1638921600000|2021-12-08 00:00:00|1724.18|1708.18|1722.62|1706.62|1724.18|1708.18|1722.61|1706.61|8
1638921610000|2021-12-08 00:00:10|1722.63|1706.63|1723.2|1707.2|1723.29|1707.29|1722.55|1706.55|16
1638921620000|2021-12-08 00:00:20|1723.33|1707.33|1723.6|1707.6|1723.71|1707.71|1723.33|1707.33|7
1638921630000|2021-12-08 00:00:30|1723.71|1707.71|1723.44|1707.44|1723.71|1707.71|1723.37|1707.37|13
1638921640000|2021-12-08 00:00:40|1723.18|1707.18|1723.64|1707.64|1723.67|1707.67|1723.18|1707.18|10
1638921650000|2021-12-08 00:00:50|1723.68|1707.68|1723.83|1707.83|1723.83|1707.83|1723.68|1707.68|2
1638921660000|2021-12-08 00:01:00|1723.65|1707.65|1723.82|1707.82|1724.17|1708.17|1723.65|1707.65|11
1638921670000|2021-12-08 00:01:10|1723.99|1707.99|1725.53|1709.53|1725.53|1709.53|1722.98|1706.98|23
1638921680000|2021-12-08 00:01:20|1725.61|1709.61|1725.61|1709.61|1725.83|1709.83|1725.6|1709.6|10
1638921690000|2021-12-08 00:01:30|1725.87|1709.87|1724.51|1708.51|1725.87|1709.87|1724.51|1708.51|22
1638921700000|2021-12-08 00:01:40|1724.64|1708.64|1724.73|1708.73|1724.83|1708.83|1724.55|1708.55|8
1638921710000|2021-12-08 00:01:50|1724.74|1708.74|1725.26|1709.26|1725.26|1709.26|1724.64|1708.64|11
1638921720000|2021-12-08 00:02:00|1724.89|1708.89|1725.18|1709.18|1725.74|1709.74|1724.79|1708.79|14
1638921730000|2021-12-08 00:02:10|1725.46|1709.46|1723.36|1707.36|1725.47|1709.47|1723.36|1707.36|24
1638921740000|2021-12-08 00:02:20|1723.01|1707.01|1721.46|1705.46|1723.36|1707.36|1721.46|1705.46|18
1638921750000|2021-12-08 00:02:30|1721.44|1705.44|1720.66|1704.66|1721.45|1705.45|1720.57|1704.57|21
1638921760000|2021-12-08 00:02:40|1720.84|1704.84|1720.66|1704.66|1720.84|1704.84|1720.6|1704.6|10
1638921770000|2021-12-08 00:02:50|1720.75|1704.75|1721.38|1705.38|1721.71|1705.71|1720.75|1704.75|15
1638921780000|2021-12-08 00:03:00|1721.13|1705.13|1719.6|1703.6|1721.18|1705.18|1719.6|1703.6|19
1638921790000|2021-12-08 00:03:10|1719.55|1703.55|1718.61|1702.61|1719.58|1703.58|1718.55|1702.55|15
1638921800000|2021-12-08 00:03:20|1718.59|1702.59|1716.6|1700.6|1718.69|1702.69|1716.29|1700.29|29
1638921810000|2021-12-08 00:03:30|1716.34|1700.34|1715.42|1699.42|1716.57|1700.57|1715.42|1699.42|22
1638921820000|2021-12-08 00:03:40|1715.47|1699.47|1714.52|1698.52|1715.71|1699.71|1714.52|1698.52|22
1638921830000|2021-12-08 00:03:50|1714.55|1698.55|1714.41|1698.41|1714.57|1698.57|1713.8|1697.8|16
1638921840000|2021-12-08 00:04:00|1714.47|1698.47|1714.4|1698.4|1715.07|1699.07|1714.38|1698.38|19
1638921850000|2021-12-08 00:04:10|1714.39|1698.39|1713.2|1697.2|1714.4|1698.4|1713.2|1697.2|19
1638921860000|2021-12-08 00:04:20|1713.05|1697.05|1714.8|1698.8|1714.99|1698.99|1712.85|1696.85|27
1638921870000|2021-12-08 00:04:30|1714.79|1698.79|1714.74|1698.74|1715.02|1699.02|1714.74|1698.74|8
1638921880000|2021-12-08 00:04:40|1715.02|1699.02|1714.45|1698.45|1715.04|1699.04|1714.45|1698.45|15
1638921890000|2021-12-08 00:04:50|1714.61|1698.61|1714.57|1698.57|1714.98|1698.98|1714.35|1698.35|24
1638921900000|2021-12-08 00:05:00|1714.58|1698.58|1716.05|1700.05|1716.05|1700.05|1714.41|1698.41|20
1638921910000|2021-12-08 00:05:10|1716.12|1700.12|1716.48|1700.48|1716.92|1700.92|1716.12|1700.12|15
1638921920000|2021-12-08 00:05:20|1716.47|1700.47|1716.22|1700.22|1716.54|1700.54|1716.22|1700.22|17
1638921930000|2021-12-08 00:05:30|1716.32|1700.32|1715.23|1699.23|1716.32|1700.32|1715.2|1699.2|18
1638921940000|2021-12-08 00:05:40|1715.31|1699.31|1714.98|1698.98|1715.46|1699.46|1714.98|1698.98|10
1638921950000|2021-12-08 00:05:50|1715.1|1699.1|1715.1|1699.1|1715.1|1699.1|1714.68|1698.68|4
1638921960000|2021-12-08 00:06:00|1715.05|1699.05|1714.74|1698.74|1715.05|1699.05|1714.73|1698.73|4
1638921970000|2021-12-08 00:06:10|1715.06|1699.06|1713.78|1697.78|1715.06|1699.06|1713.78|1697.78|16
1638921980000|2021-12-08 00:06:20|1714.21|1698.21|1714.56|1698.56|1714.87|1698.87|1713.86|1697.86|19
1638921990000|2021-12-08 00:06:30|1714.55|1698.55|1716.61|1700.61|1717.1|1701.1|1713.7|1697.7|22
1638922000000|2021-12-08 00:06:40|1716.75|1700.75|1715|1699|1716.75|1700.75|1714.73|1698.73|27
1638922010000|2021-12-08 00:06:50|1714.99|1698.99|1709.85|1693.85|1715.28|1699.28|1709.85|1693.85|24
1638922020000|2021-12-08 00:07:00|1709.82|1693.82|1707.85|1691.85|1710.22|1694.22|1707.85|1691.85|32
1638922030000|2021-12-08 00:07:10|1707.8|1691.8|1706.21|1690.21|1708.14|1692.14|1706.21|1690.21|35
1638922040000|2021-12-08 00:07:20|1706.2|1690.2|1706.51|1690.51|1707.23|1691.23|1706.02|1690.02|17
1638922050000|2021-12-08 00:07:30|1706.5|1690.5|1705.89|1689.89|1706.5|1690.5|1704.15|1688.15|24
1638922060000|2021-12-08 00:07:40|1705.46|1689.46|1706.82|1690.82|1706.82|1690.82|1705.46|1689.46|11
1638922070000|2021-12-08 00:07:50|1706.83|1690.83|1710.33|1694.33|1710.33|1694.33|1706.61|1690.61|21
1638922080000|2021-12-08 00:08:00|1710.36|1694.36|1714.42|1698.42|1714.42|1698.42|1709.96|1693.96|27
1638922090000|2021-12-08 00:08:10|1714.63|1698.63|1719.79|1703.79|1720.5|1704.5|1714.63|1698.63|22
1638922100000|2021-12-08 00:08:20|1720.23|1704.23|1717.57|1701.57|1721.08|1705.08|1717.37|1701.37|38
1638922110000|2021-12-08 00:08:30|1717.6|1701.6|1717.37|1701.37|1718.35|1702.35|1717.37|1701.37|23
1638922120000|2021-12-08 00:08:40|1717.36|1701.36|1718.09|1702.09|1718.26|1702.26|1717.29|1701.29|12
1638922130000|2021-12-08 00:08:50|1717.76|1701.76|1719.7|1703.7|1719.72|1703.72|1717.76|1701.76|14
1638922140000|2021-12-08 00:09:00|1719.68|1703.68|1719.55|1703.55|1719.82|1703.82|1719|1703|30
1638922150000|2021-12-08 00:09:10|1719.59|1703.59|1717.28|1701.28|1719.59|1703.59|1717.28|1701.28|29
1638922160000|2021-12-08 00:09:20|1717.1|1701.1|1716.05|1700.05|1717.1|1701.1|1715.77|1699.77|25
1638922170000|2021-12-08 00:09:30|1715.92|1699.92|1716.17|1700.17|1716.19|1700.19|1715.18|1699.18|29
1638922180000|2021-12-08 00:09:40|1716.18|1700.18|1719.47|1703.47|1719.56|1703.56|1716.18|1700.18|17
1638922190000|2021-12-08 00:09:50|1720.26|1704.26|1721.15|1705.15|1721.83|1705.83|1719.75|1703.75|23
1638922200000|2021-12-08 00:10:00|1721.2|1705.2|1723.34|1707.34|1723.36|1707.36|1720.88|1704.88|29
1638922210000|2021-12-08 00:10:10|1723.8|1707.8|1725.04|1709.04|1725.74|1709.74|1723.8|1707.8|19
1638922220000|2021-12-08 00:10:20|1725.03|1709.03|1724.63|1708.63|1725.03|1709.03|1724.02|1708.02|27
1638922230000|2021-12-08 00:10:30|1724.75|1708.75|1724.63|1708.63|1725.43|1709.43|1724.63|1708.63|20
1638922240000|2021-12-08 00:10:40|1724.64|1708.64|1724.13|1708.13|1724.64|1708.64|1724.07|1708.07|21
1638922250000|2021-12-08 00:10:50|1724.12|1708.12|1720.99|1704.99|1724.12|1708.12|1720.52|1704.52|29
1638922260000|2021-12-08 00:11:00|1721.06|1705.06|1717.49|1701.49|1721.14|1705.14|1717.49|1701.49|33
1638922270000|2021-12-08 00:11:10|1717.46|1701.46|1714.46|1698.46|1717.46|1701.46|1714.36|1698.36|34
1638922280000|2021-12-08 00:11:20|1714.52|1698.52|1715.58|1699.58|1715.76|1699.76|1714.52|1698.52|28
1638922290000|2021-12-08 00:11:30|1715.56|1699.56|1714.85|1698.85|1715.63|1699.63|1714.72|1698.72|28
1638922300000|2021-12-08 00:11:40|1714.52|1698.52|1714.34|1698.34|1714.96|1698.96|1714.14|1698.14|26
1638922310000|2021-12-08 00:11:50|1714.32|1698.32|1715.87|1699.87|1715.87|1699.87|1714.3|1698.3|19
1638922320000|2021-12-08 00:12:00|1715.84|1699.84|1714.87|1698.87|1715.84|1699.84|1714.23|1698.23|33
1638922330000|2021-12-08 00:12:10|1714.73|1698.73|1714.55|1698.55|1714.84|1698.84|1714.52|1698.52|14
1638922340000|2021-12-08 00:12:20|1714.52|1698.52|1715.13|1699.13|1715.13|1699.13|1714.16|1698.16|16
1638922350000|2021-12-08 00:12:30|1714.86|1698.86|1714.45|1698.45|1714.86|1698.86|1714.37|1698.37|15
1638922360000|2021-12-08 00:12:40|1714.39|1698.39|1713.5|1697.5|1714.39|1698.39|1713.12|1697.12|24
1638922370000|2021-12-08 00:12:50|1713.45|1697.45|1713.81|1697.81|1714.33|1698.33|1712.95|1696.95|23
1638922380000|2021-12-08 00:13:00|1713.6|1697.6|1713.61|1697.61|1713.62|1697.62|1713.45|1697.45|8
1638922390000|2021-12-08 00:13:10|1713.6|1697.6|1713.21|1697.21|1713.6|1697.6|1713.21|1697.21|19
1638922400000|2021-12-08 00:13:20|1713.16|1697.16|1714.66|1698.66|1714.68|1698.68|1712.38|1696.38|22
1638922410000|2021-12-08 00:13:30|1714.75|1698.75|1715.71|1699.71|1716.25|1700.25|1714.49|1698.49|22
1638922420000|2021-12-08 00:13:40|1716.69|1700.69|1718.06|1702.06|1718.12|1702.12|1716.1|1700.1|19
1638922430000|2021-12-08 00:13:50|1718.44|1702.44|1716.72|1700.72|1718.44|1702.44|1716.72|1700.72|19
1638922440000|2021-12-08 00:14:00|1716.91|1700.91|1715.59|1699.59|1716.91|1700.91|1715.59|1699.59|20
1638922450000|2021-12-08 00:14:10|1715.76|1699.76|1716.82|1700.82|1717.11|1701.11|1715.58|1699.58|20
1638922460000|2021-12-08 00:14:20|1716.81|1700.81|1717.65|1701.65|1717.84|1701.84|1716.77|1700.77|23
1638922470000|2021-12-08 00:14:30|1717.67|1701.67|1719.52|1703.52|1719.56|1703.56|1717.67|1701.67|16
1638922480000|2021-12-08 00:14:40|1719.51|1703.51|1719.46|1703.46|1719.75|1703.75|1719.22|1703.22|16
1638922490000|2021-12-08 00:14:50|1719.45|1703.45|1719.86|1703.86|1719.86|1703.86|1719.41|1703.41|12
1638922500000|2021-12-08 00:15:00|1720.42|1704.42|1716.34|1700.34|1720.57|1704.57|1716.34|1700.34|26
1638922510000|2021-12-08 00:15:10|1716.3|1700.3|1714.35|1698.35|1716.31|1700.31|1714.35|1698.35|40
1638922520000|2021-12-08 00:15:20|1714.45|1698.45|1714.6|1698.6|1714.84|1698.84|1714.12|1698.12|25
1638922530000|2021-12-08 00:15:30|1714.45|1698.45|1715.44|1699.44|1715.65|1699.65|1714.45|1698.45|35
1638922540000|2021-12-08 00:15:40|1715.48|1699.48|1716.69|1700.69|1716.73|1700.73|1715.46|1699.46|23
1638922550000|2021-12-08 00:15:50|1717.1|1701.1|1716.02|1700.02|1717.18|1701.18|1715.81|1699.81|28
1638922560000|2021-12-08 00:16:00|1716.01|1700.01|1713.83|1697.83|1716.01|1700.01|1713.55|1697.55|32
1638922570000|2021-12-08 00:16:10|1714.51|1698.51|1714.6|1698.6|1714.6|1698.6|1714.23|1698.23|18
1638922580000|2021-12-08 00:16:20|1714.59|1698.59|1714.43|1698.43|1714.73|1698.73|1714.19|1698.19|26
1638922590000|2021-12-08 00:16:30|1714.98|1698.98|1714.4|1698.4|1714.99|1698.99|1714.4|1698.4|27
1638922600000|2021-12-08 00:16:40|1714.38|1698.38|1714.74|1698.74|1714.74|1698.74|1713.66|1697.66|20
1638922610000|2021-12-08 00:16:50|1714.6|1698.6|1713.96|1697.96|1714.6|1698.6|1713.96|1697.96|28
1638922620000|2021-12-08 00:17:00|1713.94|1697.94|1713.44|1697.44|1713.94|1697.94|1712.92|1696.92|23
1638922630000|2021-12-08 00:17:10|1713.45|1697.45|1712.31|1696.31|1713.45|1697.45|1712.31|1696.31|22
1638922640000|2021-12-08 00:17:20|1712.21|1696.21|1712.56|1696.56|1712.66|1696.66|1711.8|1695.8|22
1638922650000|2021-12-08 00:17:30|1712.75|1696.75|1715.02|1699.02|1715.35|1699.35|1712.3|1696.3|30
1638922660000|2021-12-08 00:17:40|1714.98|1698.98|1715.88|1699.88|1715.88|1699.88|1714.32|1698.32|24
1638922670000|2021-12-08 00:17:50|1715.93|1699.93|1716.04|1700.04|1716.04|1700.04|1715.76|1699.76|24
1638922680000|2021-12-08 00:18:00|1716.02|1700.02|1716.14|1700.14|1716.57|1700.57|1714.85|1698.85|22
1638922690000|2021-12-08 00:18:10|1716.57|1700.57|1717.03|1701.03|1717.14|1701.14|1716.14|1700.14|22
1638922700000|2021-12-08 00:18:20|1716.81|1700.81|1717|1701|1717.03|1701.03|1716.81|1700.81|4
1638922710000|2021-12-08 00:18:30|1716.99|1700.99|1717.88|1701.88|1717.88|1701.88|1716.64|1700.64|18
1638922720000|2021-12-08 00:18:40|1717.9|1701.9|1717.11|1701.11|1718.11|1702.11|1716.76|1700.76|24
1638922730000|2021-12-08 00:18:50|1716.87|1700.87|1716.45|1700.45|1717.08|1701.08|1716.06|1700.06|28
1638922740000|2021-12-08 00:19:00|1716.44|1700.44|1715.89|1699.89|1716.55|1700.55|1715.89|1699.89|34
1638922750000|2021-12-08 00:19:10|1715.84|1699.84|1715.72|1699.72|1716.6|1700.6|1715.72|1699.72|24
1638922760000|2021-12-08 00:19:20|1715.82|1699.82|1716.8|1700.8|1716.87|1700.87|1715.28|1699.28|15
1638922770000|2021-12-08 00:19:30|1716.79|1700.79|1716.86|1700.86|1716.87|1700.87|1716.79|1700.79|7
1638922780000|2021-12-08 00:19:40|1716.85|1700.85|1717.5|1701.5|1717.73|1701.73|1716.83|1700.83|7
1638922790000|2021-12-08 00:19:50|1717.69|1701.69|1717.54|1701.54|1718.11|1702.11|1717.31|1701.31|30
1638922800000|2021-12-08 00:20:00|1717.53|1701.53|1717.82|1701.82|1718.01|1702.01|1716.65|1700.65|10
1638922810000|2021-12-08 00:20:10|1717.84|1701.84|1718.74|1702.74|1719.58|1703.58|1717.84|1701.84|10
1638922820000|2021-12-08 00:20:20|1719.03|1703.03|1719.18|1703.18|1719.65|1703.65|1719.02|1703.02|23
1638922830000|2021-12-08 00:20:30|1719.17|1703.17|1719.62|1703.62|1719.62|1703.62|1719.16|1703.16|12
1638922840000|2021-12-08 00:20:40|1719.49|1703.49|1719.57|1703.57|1719.64|1703.64|1719.49|1703.49|5
1638922850000|2021-12-08 00:20:50|1719.64|1703.64|1718.2|1702.2|1719.64|1703.64|1718.2|1702.2|17
1638922860000|2021-12-08 00:21:00|1718.18|1702.18|1717.67|1701.67|1718.64|1702.64|1717.55|1701.55|22
1638922870000|2021-12-08 00:21:10|1717.68|1701.68|1716.32|1700.32|1717.69|1701.69|1716.32|1700.32|21
1638922880000|2021-12-08 00:21:20|1716.33|1700.33|1716.45|1700.45|1716.78|1700.78|1715.77|1699.77|21
1638922890000|2021-12-08 00:21:30|1716.54|1700.54|1716.06|1700.06|1716.54|1700.54|1715.89|1699.89|17
1638922900000|2021-12-08 00:21:40|1716.07|1700.07|1716.02|1700.02|1716.28|1700.28|1715.97|1699.97|15
1638922910000|2021-12-08 00:21:50|1716.03|1700.03|1715.95|1699.95|1716.16|1700.16|1715.94|1699.94|9
1638922920000|2021-12-08 00:22:00|1715.97|1699.97|1714.31|1698.31|1716.16|1700.16|1714.31|1698.31|16
1638922930000|2021-12-08 00:22:10|1714.29|1698.29|1713.23|1697.23|1714.36|1698.36|1713.21|1697.21|35
1638922940000|2021-12-08 00:22:20|1713.22|1697.22|1713.73|1697.73|1713.73|1697.73|1713.19|1697.19|19
1638922950000|2021-12-08 00:22:30|1713.68|1697.68|1713.35|1697.35|1713.68|1697.68|1713.32|1697.32|21
1638922960000|2021-12-08 00:22:40|1713.34|1697.34|1714.14|1698.14|1714.14|1698.14|1713.07|1697.07|13
1638922970000|2021-12-08 00:22:50|1714.16|1698.16|1714.52|1698.52|1715.01|1699.01|1714.16|1698.16|17
1638922980000|2021-12-08 00:23:00|1714.4|1698.4|1714.18|1698.18|1714.55|1698.55|1714.12|1698.12|15
1638922990000|2021-12-08 00:23:10|1714.14|1698.14|1714.09|1698.09|1714.22|1698.22|1713.89|1697.89|11
1638923000000|2021-12-08 00:23:20|1713.93|1697.93|1714.01|1698.01|1714.13|1698.13|1713.93|1697.93|19
1638923010000|2021-12-08 00:23:30|1714|1698|1713.46|1697.46|1714|1698|1712.92|1696.92|21
1638923030000|2021-12-08 00:23:50|1713.78|1697.78|1713.91|1697.91|1714.45|1698.45|1713.62|1697.62|19
1638923040000|2021-12-08 00:24:00|1714.03|1698.03|1712.82|1696.82|1714.03|1698.03|1712.64|1696.64|20
1638923050000|2021-12-08 00:24:10|1712.64|1696.64|1712.64|1696.64|1712.64|1696.64|1712.64|1696.64|1
1638923060000|2021-12-08 00:24:20|1712.63|1696.63|1711.92|1695.92|1712.63|1696.63|1711.34|1695.34|24
1638923070000|2021-12-08 00:24:30|1711.94|1695.94|1712.87|1696.87|1713.03|1697.03|1711.94|1695.94|19
1638923080000|2021-12-08 00:24:40|1712.71|1696.71|1711.52|1695.52|1712.71|1696.71|1711.47|1695.47|21
1638923090000|2021-12-08 00:24:50|1711.51|1695.51|1711.44|1695.44|1712.27|1696.27|1711.43|1695.43|22
1638923100000|2021-12-08 00:25:00|1711.37|1695.37|1711.16|1695.16|1711.44|1695.44|1711.14|1695.14|14
1638923110000|2021-12-08 00:25:10|1711.17|1695.17|1711.13|1695.13|1711.31|1695.31|1710.65|1694.65|7
1638923120000|2021-12-08 00:25:20|1711.51|1695.51|1712.55|1696.55|1712.8|1696.8|1711.44|1695.44|19
1638923130000|2021-12-08 00:25:30|1712.56|1696.56|1712.84|1696.84|1713.13|1697.13|1712.47|1696.47|26
1638923140000|2021-12-08 00:25:40|1712.8|1696.8|1712.26|1696.26|1712.8|1696.8|1712.26|1696.26|19
1638923150000|2021-12-08 00:25:50|1712.25|1696.25|1712.22|1696.22|1712.51|1696.51|1712.2|1696.2|11
1638923160000|2021-12-08 00:26:00|1712.23|1696.23|1712.25|1696.25|1712.52|1696.52|1711.97|1695.97|19
1638923170000|2021-12-08 00:26:10|1712.26|1696.26|1713.48|1697.48|1713.48|1697.48|1711.95|1695.95|22
1638923180000|2021-12-08 00:26:20|1713.44|1697.44|1713.53|1697.53|1713.94|1697.94|1713.44|1697.44|6
1638923190000|2021-12-08 00:26:30|1713.55|1697.55|1713.59|1697.59|1713.63|1697.63|1713.18|1697.18|7
1638923200000|2021-12-08 00:26:40|1713.83|1697.83|1714.33|1698.33|1714.33|1698.33|1713.83|1697.83|20
1638923210000|2021-12-08 00:26:50|1714.35|1698.35|1716.19|1700.19|1716.19|1700.19|1713.8|1697.8|20
1638923220000|2021-12-08 00:27:00|1716.02|1700.02|1717.25|1701.25|1717.77|1701.77|1715.89|1699.89|21
1638923230000|2021-12-08 00:27:10|1717.29|1701.29|1718.23|1702.23|1718.23|1702.23|1717.29|1701.29|26
1638923240000|2021-12-08 00:27:20|1718.22|1702.22|1718.28|1702.28|1718.32|1702.32|1717.97|1701.97|20
1638923250000|2021-12-08 00:27:30|1718.31|1702.31|1717.88|1701.88|1718.33|1702.33|1717.88|1701.88|22
1638923260000|2021-12-08 00:27:40|1717.9|1701.9|1718.62|1702.62|1718.62|1702.62|1717.9|1701.9|17
1638923270000|2021-12-08 00:27:50|1718.46|1702.46|1718.39|1702.39|1718.48|1702.48|1717.87|1701.87|19
1638923280000|2021-12-08 00:28:00|1718.45|1702.45|1719.89|1703.89|1720.22|1704.22|1717.87|1701.87|27
1638923290000|2021-12-08 00:28:10|1719.61|1703.61|1724.13|1708.13|1724.28|1708.28|1719.61|1703.61|32
1638923300000|2021-12-08 00:28:20|1724.12|1708.12|1724.76|1708.76|1725.31|1709.31|1724.11|1708.11|21
1638923310000|2021-12-08 00:28:30|1724.75|1708.75|1725.7|1709.7|1725.7|1709.7|1724.73|1708.73|19
1638923320000|2021-12-08 00:28:40|1725.69|1709.69|1725.42|1709.42|1725.84|1709.84|1725.42|1709.42|19
1638923330000|2021-12-08 00:28:50|1725.46|1709.46|1725.66|1709.66|1725.67|1709.67|1725.41|1709.41|11
1638923340000|2021-12-08 00:29:00|1725.7|1709.7|1725.67|1709.67|1725.87|1709.87|1725.67|1709.67|5
1638923350000|2021-12-08 00:29:10|1725.87|1709.87|1725.33|1709.33|1725.87|1709.87|1724.5|1708.5|22
1638923360000|2021-12-08 00:29:20|1725.45|1709.45|1724.73|1708.73|1725.67|1709.67|1724.73|1708.73|25
1638923370000|2021-12-08 00:29:30|1725|1709|1723.39|1707.39|1725|1709|1723.39|1707.39|24
1638923380000|2021-12-08 00:29:40|1723.4|1707.4|1724.61|1708.61|1724.63|1708.63|1722.91|1706.91|22
1638923390000|2021-12-08 00:29:50|1724.51|1708.51|1724.88|1708.88|1724.88|1708.88|1724.51|1708.51|13
1638923400000|2021-12-08 00:30:00|1724.87|1708.87|1724.19|1708.19|1724.88|1708.88|1724.14|1708.14|19
1638923410000|2021-12-08 00:30:10|1724.17|1708.17|1726.07|1710.07|1726.07|1710.07|1723.94|1707.94|24
1638923420000|2021-12-08 00:30:20|1726.1|1710.1|1728.23|1712.23|1728.67|1712.67|1725.71|1709.71|30
1638923430000|2021-12-08 00:30:30|1728.21|1712.21|1728.41|1712.41|1728.55|1712.55|1728.18|1712.18|12
1638923440000|2021-12-08 00:30:40|1728.4|1712.4|1727.65|1711.65|1728.4|1712.4|1727.56|1711.56|10
1638923450000|2021-12-08 00:30:50|1727.64|1711.64|1727.3|1711.3|1727.64|1711.64|1726.96|1710.96|15
1638923460000|2021-12-08 00:31:00|1727.25|1711.25|1726.74|1710.74|1727.3|1711.3|1726.54|1710.54|22
1638923470000|2021-12-08 00:31:10|1727.02|1711.02|1727.68|1711.68|1728.1|1712.1|1727.02|1711.02|19
1638923480000|2021-12-08 00:31:20|1727.67|1711.67|1727.64|1711.64|1727.69|1711.69|1727.57|1711.57|14
1638923490000|2021-12-08 00:31:30|1727.65|1711.65|1724.38|1708.38|1727.65|1711.65|1724.38|1708.38|34
1638923500000|2021-12-08 00:31:40|1724.21|1708.21|1724.92|1708.92|1725.45|1709.45|1724.21|1708.21|25
1638923510000|2021-12-08 00:31:50|1724.44|1708.44|1723.66|1707.66|1724.44|1708.44|1723.49|1707.49|28
1638923520000|2021-12-08 00:32:00|1723.83|1707.83|1722.84|1706.84|1724.02|1708.02|1722.84|1706.84|30
1638923530000|2021-12-08 00:32:10|1722.81|1706.81|1722.09|1706.09|1722.81|1706.81|1721.3|1705.3|31
1638923540000|2021-12-08 00:32:20|1721.86|1705.86|1721.76|1705.76|1722.02|1706.02|1721.51|1705.51|17
1638923550000|2021-12-08 00:32:30|1721.74|1705.74|1721.04|1705.04|1721.78|1705.78|1720.81|1704.81|24
1638923560000|2021-12-08 00:32:40|1721|1705|1722.28|1706.28|1722.61|1706.61|1721|1705|19
1638923570000|2021-12-08 00:32:50|1722.29|1706.29|1722.83|1706.83|1722.86|1706.86|1722.29|1706.29|9
1638923580000|2021-12-08 00:33:00|1722.88|1706.88|1724.55|1708.55|1724.62|1708.62|1722.88|1706.88|13
1638923590000|2021-12-08 00:33:10|1724|1708|1723.55|1707.55|1724.37|1708.37|1723.53|1707.53|26
1638923600000|2021-12-08 00:33:20|1723.56|1707.56|1726.1|1710.1|1726.1|1710.1|1723.48|1707.48|28
1638923610000|2021-12-08 00:33:30|1726.14|1710.14|1730.97|1714.97|1731.74|1715.74|1726.14|1710.14|34
1638923620000|2021-12-08 00:33:40|1730.96|1714.96|1731.72|1715.72|1732.47|1716.47|1730.89|1714.89|28
1638923630000|2021-12-08 00:33:50|1732.3|1716.3|1733.73|1717.73|1734.49|1718.49|1731.94|1715.94|34
1638923640000|2021-12-08 00:34:00|1733.5|1717.5|1731.16|1715.16|1734.11|1718.11|1731.16|1715.16|38
1638923650000|2021-12-08 00:34:10|1730.7|1714.7|1732.13|1716.13|1732.3|1716.3|1729.83|1713.83|26
1638923660000|2021-12-08 00:34:20|1733.49|1717.49|1733.83|1717.83|1734.51|1718.51|1732.75|1716.75|24
1638923670000|2021-12-08 00:34:30|1733.93|1717.93|1732.63|1716.63|1733.97|1717.97|1732.6|1716.6|28
1638923680000|2021-12-08 00:34:40|1732.61|1716.61|1732.87|1716.87|1732.87|1716.87|1731.94|1715.94|19
1638923690000|2021-12-08 00:34:50|1732.74|1716.74|1732.41|1716.41|1733.19|1717.19|1732.39|1716.39|18
1638923700000|2021-12-08 00:35:00|1732.4|1716.4|1734.77|1718.77|1735.07|1719.07|1732.3|1716.3|26
1638923710000|2021-12-08 00:35:10|1734.95|1718.95|1738.97|1722.97|1738.97|1722.97|1734.95|1718.95|27
1638923720000|2021-12-08 00:35:20|1739|1723|1739.65|1723.65|1739.77|1723.77|1738.87|1722.87|33
1638923730000|2021-12-08 00:35:30|1739.78|1723.78|1739.93|1723.93|1740.42|1724.42|1739.78|1723.78|18
1638923740000|2021-12-08 00:35:40|1739.91|1723.91|1740.99|1724.99|1741.62|1725.62|1739.63|1723.63|32
1638923750000|2021-12-08 00:35:50|1741.01|1725.01|1745.26|1729.26|1745.26|1729.26|1740.96|1724.96|33
1638923760000|2021-12-08 00:36:00|1744.61|1728.61|1741.6|1725.6|1744.66|1728.66|1740.58|1724.58|30
1638923770000|2021-12-08 00:36:10|1741.4|1725.4|1745.21|1729.21|1745.21|1729.21|1741.4|1725.4|32
1638923780000|2021-12-08 00:36:20|1744.97|1728.97|1745.18|1729.18|1745.45|1729.45|1744.89|1728.89|12
1638923790000|2021-12-08 00:36:30|1745.17|1729.17|1745.06|1729.06|1745.45|1729.45|1744.95|1728.95|20
1638923800000|2021-12-08 00:36:40|1745.26|1729.26|1742.78|1726.78|1745.33|1729.33|1742.46|1726.46|10
1638923810000|2021-12-08 00:36:50|1742.39|1726.39|1742.61|1726.61|1742.99|1726.99|1741|1725|28
1638923820000|2021-12-08 00:37:00|1742.69|1726.69|1743.53|1727.53|1744.34|1728.34|1742.69|1726.69|24
1638923830000|2021-12-08 00:37:10|1743.72|1727.72|1742.93|1726.93|1744.18|1728.18|1742.69|1726.69|27
1638923840000|2021-12-08 00:37:20|1742.87|1726.87|1740.72|1724.72|1742.87|1726.87|1740.72|1724.72|30
1638923850000|2021-12-08 00:37:30|1740.76|1724.76|1741.01|1725.01|1741.16|1725.16|1739.94|1723.94|26
1638923860000|2021-12-08 00:37:40|1740.91|1724.91|1742.05|1726.05|1742.05|1726.05|1740.79|1724.79|21
1638923870000|2021-12-08 00:37:50|1741.71|1725.71|1745.41|1729.41|1747.24|1731.24|1741.71|1725.71|29
1638923880000|2021-12-08 00:38:00|1745.58|1729.58|1745.55|1729.55|1745.64|1729.64|1745.12|1729.12|23
1638923890000|2021-12-08 00:38:10|1745.53|1729.53|1748.44|1732.44|1748.6|1732.6|1745.47|1729.47|22
1638923900000|2021-12-08 00:38:20|1748.51|1732.51|1747.91|1731.91|1748.65|1732.65|1747.86|1731.86|29
1638923910000|2021-12-08 00:38:30|1748.4|1732.4|1748.98|1732.98|1749.24|1733.24|1747.6|1731.6|21
1638923920000|2021-12-08 00:38:40|1748.77|1732.77|1747.61|1731.61|1748.85|1732.85|1747.2|1731.2|21
1638923930000|2021-12-08 00:38:50|1747.68|1731.68|1747.6|1731.6|1747.73|1731.73|1746.8|1730.8|13
1638923940000|2021-12-08 00:39:00|1747.56|1731.56|1746.84|1730.84|1747.63|1731.63|1746.82|1730.82|23
1638923950000|2021-12-08 00:39:10|1746.55|1730.55|1746.55|1730.55|1747.1|1731.1|1746.17|1730.17|25
1638923960000|2021-12-08 00:39:20|1746.54|1730.54|1747.63|1731.63|1747.85|1731.85|1745.72|1729.72|23
1638923970000|2021-12-08 00:39:30|1747.79|1731.79|1746.74|1730.74|1748.29|1732.29|1746.65|1730.65|24
1638923980000|2021-12-08 00:39:40|1746.66|1730.66|1746.38|1730.38|1746.99|1730.99|1746.17|1730.17|30
1638923990000|2021-12-08 00:39:50|1746.55|1730.55|1747.3|1731.3|1747.32|1731.32|1745.96|1729.96|19
1638924000000|2021-12-08 00:40:00|1746.45|1730.45|1747.07|1731.07|1747.39|1731.39|1746.45|1730.45|17
1638924010000|2021-12-08 00:40:10|1746.94|1730.94|1744.62|1728.62|1746.94|1730.94|1744.62|1728.62|26
1638924020000|2021-12-08 00:40:20|1744.22|1728.22|1743.72|1727.72|1744.52|1728.52|1743.51|1727.51|20
1638924030000|2021-12-08 00:40:30|1743.63|1727.63|1743.39|1727.39|1743.63|1727.63|1743.15|1727.15|24
1638924040000|2021-12-08 00:40:40|1742.75|1726.75|1743.83|1727.83|1743.83|1727.83|1742.75|1726.75|9
1638924050000|2021-12-08 00:40:50|1743.66|1727.66|1743.31|1727.31|1743.97|1727.97|1743.1|1727.1|22
1638924060000|2021-12-08 00:41:00|1743.44|1727.44|1741.08|1725.08|1743.46|1727.46|1741.08|1725.08|35
1638924070000|2021-12-08 00:41:10|1741.24|1725.24|1741.59|1725.59|1741.96|1725.96|1740.86|1724.86|24
1638924080000|2021-12-08 00:41:20|1741.58|1725.58|1741.68|1725.68|1741.82|1725.82|1741.5|1725.5|14
1638924090000|2021-12-08 00:41:30|1741.59|1725.59|1740.79|1724.79|1741.59|1725.59|1740.42|1724.42|28
1638924100000|2021-12-08 00:41:40|1740.9|1724.9|1741.2|1725.2|1741.2|1725.2|1740.66|1724.66|20
1638924110000|2021-12-08 00:41:50|1741.21|1725.21|1743.01|1727.01|1743.01|1727.01|1741.21|1725.21|14
1638924120000|2021-12-08 00:42:00|1742.82|1726.82|1742.8|1726.8|1743.22|1727.22|1742.21|1726.21|24
1638924130000|2021-12-08 00:42:10|1742.83|1726.83|1742.21|1726.21|1742.87|1726.87|1741.8|1725.8|14
1638924140000|2021-12-08 00:42:20|1742.22|1726.22|1743.27|1727.27|1743.27|1727.27|1742.22|1726.22|7
1638924150000|2021-12-08 00:42:30|1743.25|1727.25|1742.89|1726.89|1743.25|1727.25|1742.65|1726.65|14
1638924160000|2021-12-08 00:42:40|1742.86|1726.86|1743.42|1727.42|1743.69|1727.69|1742.71|1726.71|13
1638924170000|2021-12-08 00:42:50|1743.4|1727.4|1744.55|1728.55|1744.55|1728.55|1743.26|1727.26|12
1638924180000|2021-12-08 00:43:00|1744.25|1728.25|1746.25|1730.25|1746.59|1730.59|1743.96|1727.96|22
1638924190000|2021-12-08 00:43:10|1746.24|1730.24|1746.47|1730.47|1746.56|1730.56|1746.09|1730.09|15
1638924200000|2021-12-08 00:43:20|1746.46|1730.46|1744.39|1728.39|1746.47|1730.47|1744.3|1728.3|9
1638924210000|2021-12-08 00:43:30|1744.82|1728.82|1744.18|1728.18|1745.63|1729.63|1743.81|1727.81|31
1638924220000|2021-12-08 00:43:40|1743.96|1727.96|1742.45|1726.45|1744.05|1728.05|1742.45|1726.45|27
1638924230000|2021-12-08 00:43:50|1742.43|1726.43|1740.05|1724.05|1742.66|1726.66|1739.68|1723.68|33
1638924240000|2021-12-08 00:44:00|1739.96|1723.96|1738.58|1722.58|1739.96|1723.96|1738.53|1722.53|20
1638924250000|2021-12-08 00:44:10|1738.59|1722.59|1738.97|1722.97|1739.34|1723.34|1738.54|1722.54|18
1638924260000|2021-12-08 00:44:20|1739.51|1723.51|1741.41|1725.41|1741.41|1725.41|1739.51|1723.51|19
1638924270000|2021-12-08 00:44:30|1741.01|1725.01|1741.15|1725.15|1741.67|1725.67|1740.97|1724.97|18
1638924280000|2021-12-08 00:44:40|1741.18|1725.18|1740.81|1724.81|1741.2|1725.2|1740.81|1724.81|13
1638924290000|2021-12-08 00:44:50|1740.94|1724.94|1741.04|1725.04|1741.08|1725.08|1740.88|1724.88|11
1638924300000|2021-12-08 00:45:00|1741.22|1725.22|1739.16|1723.16|1741.22|1725.22|1739.13|1723.13|26
1638924310000|2021-12-08 00:45:10|1739.42|1723.42|1739.28|1723.28|1739.89|1723.89|1739.24|1723.24|30
1638924320000|2021-12-08 00:45:20|1739.33|1723.33|1739.05|1723.05|1739.53|1723.53|1738.83|1722.83|23
1638924330000|2021-12-08 00:45:30|1738.94|1722.94|1739.1|1723.1|1739.23|1723.23|1738.83|1722.83|18
1638924340000|2021-12-08 00:45:40|1739.07|1723.07|1739.56|1723.56|1739.56|1723.56|1738.87|1722.87|22
1638924350000|2021-12-08 00:45:50|1739.59|1723.59|1740.02|1724.02|1740.31|1724.31|1739.59|1723.59|17
1638924360000|2021-12-08 00:46:00|1739.84|1723.84|1740.06|1724.06|1740.13|1724.13|1739.77|1723.77|6
1638924370000|2021-12-08 00:46:10|1739.98|1723.98|1739.33|1723.33|1739.98|1723.98|1739.33|1723.33|26
1638924380000|2021-12-08 00:46:20|1739.34|1723.34|1737.6|1721.6|1739.34|1723.34|1737.6|1721.6|29
1638924390000|2021-12-08 00:46:30|1737.51|1721.51|1736.79|1720.79|1737.51|1721.51|1736.49|1720.49|34
1638924400000|2021-12-08 00:46:40|1736.78|1720.78|1736.79|1720.79|1736.92|1720.92|1736.39|1720.39|15
1638924410000|2021-12-08 00:46:50|1736.66|1720.66|1735.43|1719.43|1736.66|1720.66|1734.98|1718.98|25
1638924420000|2021-12-08 00:47:00|1735.23|1719.23|1735.25|1719.25|1735.34|1719.34|1734.65|1718.65|11
1638924430000|2021-12-08 00:47:10|1735.06|1719.06|1734.98|1718.98|1735.45|1719.45|1734.5|1718.5|25
1638924440000|2021-12-08 00:47:20|1735.18|1719.18|1735.6|1719.6|1735.6|1719.6|1734.49|1718.49|10
1638924450000|2021-12-08 00:47:30|1735.59|1719.59|1735.61|1719.61|1735.61|1719.61|1735.35|1719.35|10
1638924460000|2021-12-08 00:47:40|1735.47|1719.47|1735.61|1719.61|1735.61|1719.61|1735.3|1719.3|4
1638924470000|2021-12-08 00:47:50|1735.56|1719.56|1740.07|1724.07|1741.48|1725.48|1735.56|1719.56|35
1638924480000|2021-12-08 00:48:00|1739.98|1723.98|1738.26|1722.26|1740.58|1724.58|1738.26|1722.26|23
1638924490000|2021-12-08 00:48:10|1738.25|1722.25|1738.56|1722.56|1738.93|1722.93|1738.25|1722.25|24
1638924500000|2021-12-08 00:48:20|1738.82|1722.82|1739.68|1723.68|1740|1724|1738.82|1722.82|16
1638924510000|2021-12-08 00:48:30|1739.81|1723.81|1738.87|1722.87|1740.17|1724.17|1738.87|1722.87|24
1638924520000|2021-12-08 00:48:40|1739.11|1723.11|1740.39|1724.39|1741.2|1725.2|1739.07|1723.07|22
1638924530000|2021-12-08 00:48:50|1739.96|1723.96|1741.06|1725.06|1741.47|1725.47|1739.92|1723.92|22
1638924540000|2021-12-08 00:49:00|1740.69|1724.69|1741.34|1725.34|1741.82|1725.82|1739.87|1723.87|24
1638924550000|2021-12-08 00:49:10|1741.17|1725.17|1739.04|1723.04|1741.17|1725.17|1739.02|1723.02|21
1638924560000|2021-12-08 00:49:20|1739.1|1723.1|1739.83|1723.83|1740.08|1724.08|1739.07|1723.07|14
1638924570000|2021-12-08 00:49:30|1739.93|1723.93|1739.81|1723.81|1740.28|1724.28|1739.64|1723.64|16
1638924580000|2021-12-08 00:49:40|1739.8|1723.8|1740.24|1724.24|1740.25|1724.25|1739.59|1723.59|20
1638924590000|2021-12-08 00:49:50|1740.16|1724.16|1740.22|1724.22|1740.22|1724.22|1740.16|1724.16|2
1638924600000|2021-12-08 00:50:00|1740.02|1724.02|1741.09|1725.09|1741.12|1725.12|1740.02|1724.02|7
1638924610000|2021-12-08 00:50:10|1740.85|1724.85|1741.07|1725.07|1741.65|1725.65|1740.84|1724.84|8
1638924620000|2021-12-08 00:50:20|1741.28|1725.28|1741|1725|1741.28|1725.28|1740.84|1724.84|6
1638924630000|2021-12-08 00:50:30|1741.12|1725.12|1741.29|1725.29|1741.29|1725.29|1740.84|1724.84|9
1638924640000|2021-12-08 00:50:40|1741.26|1725.26|1737.64|1721.64|1741.26|1725.26|1737.64|1721.64|25
1638924650000|2021-12-08 00:50:50|1737.63|1721.63|1737.14|1721.14|1738.25|1722.25|1737.02|1721.02|26
1638924660000|2021-12-08 00:51:00|1737.56|1721.56|1737.42|1721.42|1737.56|1721.56|1737.07|1721.07|20
1638924670000|2021-12-08 00:51:10|1737.4|1721.4|1736.55|1720.55|1737.4|1721.4|1736.42|1720.42|17
1638924680000|2021-12-08 00:51:20|1736.96|1720.96|1736.45|1720.45|1736.96|1720.96|1736.2|1720.2|25
1638924690000|2021-12-08 00:51:30|1736.44|1720.44|1735.22|1719.22|1736.45|1720.45|1735.14|1719.14|28
1638924700000|2021-12-08 00:51:40|1735.21|1719.21|1734.17|1718.17|1735.21|1719.21|1734.17|1718.17|21
1638924710000|2021-12-08 00:51:50|1734.26|1718.26|1733.9|1717.9|1734.56|1718.56|1733.66|1717.66|18
1638924720000|2021-12-08 00:52:00|1733.89|1717.89|1734.19|1718.19|1734.45|1718.45|1733.76|1717.76|23
1638924730000|2021-12-08 00:52:10|1734.28|1718.28|1733.9|1717.9|1734.28|1718.28|1733.71|1717.71|16
1638924740000|2021-12-08 00:52:20|1733.92|1717.92|1733.38|1717.38|1733.92|1717.92|1732.75|1716.75|14
1638924750000|2021-12-08 00:52:30|1733.4|1717.4|1733.6|1717.6|1734.01|1718.01|1732.71|1716.71|17
1638924760000|2021-12-08 00:52:40|1733.63|1717.63|1733.75|1717.75|1734.22|1718.22|1733.31|1717.31|8
1638924770000|2021-12-08 00:52:50|1733.79|1717.79|1733.86|1717.86|1733.97|1717.97|1733.01|1717.01|10
1638924780000|2021-12-08 00:53:00|1733.68|1717.68|1734.47|1718.47|1734.47|1718.47|1733.4|1717.4|7
1638924790000|2021-12-08 00:53:10|1734.23|1718.23|1734.23|1718.23|1734.83|1718.83|1734.22|1718.22|9
1638924800000|2021-12-08 00:53:20|1733.65|1717.65|1733.72|1717.72|1734.21|1718.21|1733.37|1717.37|16
1638924810000|2021-12-08 00:53:30|1733.62|1717.62|1733.14|1717.14|1733.76|1717.76|1733.12|1717.12|14
1638924820000|2021-12-08 00:53:40|1733.17|1717.17|1733.85|1717.85|1733.85|1717.85|1733.17|1717.17|11
1638924830000|2021-12-08 00:53:50|1733.92|1717.92|1733.78|1717.78|1734.31|1718.31|1733.73|1717.73|14
1638924840000|2021-12-08 00:54:00|1733.77|1717.77|1733.49|1717.49|1733.77|1717.77|1733.05|1717.05|11
1638924850000|2021-12-08 00:54:10|1733.37|1717.37|1735.1|1719.1|1735.1|1719.1|1733.37|1717.37|19
1638924860000|2021-12-08 00:54:20|1735.09|1719.09|1734.05|1718.05|1735.09|1719.09|1734.05|1718.05|23
1638924870000|2021-12-08 00:54:30|1734.51|1718.51|1734.09|1718.09|1735|1719|1733.59|1717.59|26
1638924880000|2021-12-08 00:54:40|1734.08|1718.08|1735.09|1719.09|1735.58|1719.58|1733.91|1717.91|30
1638924890000|2021-12-08 00:54:50|1735.02|1719.02|1735|1719|1735.51|1719.51|1734.92|1718.92|23
1638924900000|2021-12-08 00:55:00|1734.96|1718.96|1735.69|1719.69|1736.12|1720.12|1734.91|1718.91|20
1638924910000|2021-12-08 00:55:10|1735.76|1719.76|1736.84|1720.84|1736.84|1720.84|1735.76|1719.76|20
1638924920000|2021-12-08 00:55:20|1737.18|1721.18|1738.62|1722.62|1738.64|1722.64|1736.72|1720.72|21
1638924930000|2021-12-08 00:55:30|1738.58|1722.58|1737.07|1721.07|1738.58|1722.58|1737.07|1721.07|17
1638924940000|2021-12-08 00:55:40|1737.14|1721.14|1737.79|1721.79|1738|1722|1736.49|1720.49|28
1638924950000|2021-12-08 00:55:50|1737.78|1721.78|1736.91|1720.91|1737.78|1721.78|1736.1|1720.1|34
1638924960000|2021-12-08 00:56:00|1736.93|1720.93|1737|1721|1737.91|1721.91|1736.77|1720.77|15
1638924970000|2021-12-08 00:56:10|1736.38|1720.38|1736.34|1720.34|1736.42|1720.42|1735.91|1719.91|17
1638924980000|2021-12-08 00:56:20|1736.33|1720.33|1736.06|1720.06|1736.36|1720.36|1735.72|1719.72|36
1638924990000|2021-12-08 00:56:30|1736.02|1720.02|1736.75|1720.75|1736.83|1720.83|1736.02|1720.02|20
1638925000000|2021-12-08 00:56:40|1736.57|1720.57|1737.2|1721.2|1737.29|1721.29|1736.57|1720.57|21
1638925010000|2021-12-08 00:56:50|1737.23|1721.23|1737.53|1721.53|1737.53|1721.53|1736.95|1720.95|21
1638925020000|2021-12-08 00:57:00|1737.44|1721.44|1738.28|1722.28|1738.59|1722.59|1737.25|1721.25|19
1638925030000|2021-12-08 00:57:10|1738.39|1722.39|1738.37|1722.37|1738.42|1722.42|1738.37|1722.37|6
1638925040000|2021-12-08 00:57:20|1738.1|1722.1|1738.23|1722.23|1739.02|1723.02|1737.85|1721.85|17
1638925050000|2021-12-08 00:57:30|1737.68|1721.68|1738.49|1722.49|1738.67|1722.67|1737.68|1721.68|24
1638925060000|2021-12-08 00:57:40|1738.46|1722.46|1738.22|1722.22|1738.49|1722.49|1738|1722|14
1638925070000|2021-12-08 00:57:50|1738.26|1722.26|1738.12|1722.12|1738.34|1722.34|1737.87|1721.87|15
1638925080000|2021-12-08 00:58:00|1738.14|1722.14|1737.99|1721.99|1738.14|1722.14|1737.6|1721.6|18
1638925090000|2021-12-08 00:58:10|1738|1722|1739.07|1723.07|1739.07|1723.07|1737.99|1721.99|13
1638925100000|2021-12-08 00:58:20|1739.24|1723.24|1738.95|1722.95|1740.38|1724.38|1738.95|1722.95|30
1638925110000|2021-12-08 00:58:30|1738.94|1722.94|1737.73|1721.73|1738.94|1722.94|1737.73|1721.73|23
1638925120000|2021-12-08 00:58:40|1738.23|1722.23|1738.6|1722.6|1738.67|1722.67|1738.23|1722.23|14
1638925130000|2021-12-08 00:58:50|1738.61|1722.61|1738.8|1722.8|1739.25|1723.25|1737.97|1721.97|29
1638925140000|2021-12-08 00:59:00|1738.77|1722.77|1739.7|1723.7|1739.72|1723.72|1738.73|1722.73|25
1638925150000|2021-12-08 00:59:10|1739.71|1723.71|1740.44|1724.44|1740.44|1724.44|1739.2|1723.2|20
1638925160000|2021-12-08 00:59:20|1740.45|1724.45|1740.27|1724.27|1740.76|1724.76|1740.07|1724.07|23
1638925170000|2021-12-08 00:59:30|1740.66|1724.66|1740.06|1724.06|1740.66|1724.66|1739.48|1723.48|26
1638925180000|2021-12-08 00:59:40|1740.39|1724.39|1740.32|1724.32|1740.89|1724.89|1739.72|1723.72|21
1638925190000|2021-12-08 00:59:50|1740.33|1724.33|1740.11|1724.11|1740.85|1724.85|1740.11|1724.11|11
1638925200000|2021-12-08 01:00:00|1740.82|1724.82|1740.15|1724.15|1740.82|1724.82|1739.92|1723.92|22
1638925210000|2021-12-08 01:00:10|1740.02|1724.02|1737.55|1721.55|1740.02|1724.02|1737.52|1721.52|30
1638925220000|2021-12-08 01:00:20|1737.54|1721.54|1737.9|1721.9|1738.2|1722.2|1737.13|1721.13|16
1638925230000|2021-12-08 01:00:30|1737.87|1721.87|1738.14|1722.14|1738.26|1722.26|1737.87|1721.87|8
1638925240000|2021-12-08 01:00:40|1738.25|1722.25|1739.58|1723.58|1739.7|1723.7|1737.85|1721.85|21
1638925250000|2021-12-08 01:00:50|1739.55|1723.55|1739.6|1723.6|1739.85|1723.85|1739.27|1723.27|27
1638925260000|2021-12-08 01:01:00|1739.54|1723.54|1740.89|1724.89|1741.63|1725.63|1739.4|1723.4|25
1638925270000|2021-12-08 01:01:10|1740.94|1724.94|1740.31|1724.31|1741.03|1725.03|1740|1724|25
1638925280000|2021-12-08 01:01:20|1740.24|1724.24|1740.39|1724.39|1740.39|1724.39|1739.96|1723.96|23
1638925290000|2021-12-08 01:01:30|1740.42|1724.42|1739.48|1723.48|1740.42|1724.42|1739.46|1723.46|16
1638925300000|2021-12-08 01:01:40|1739.41|1723.41|1739.45|1723.45|1739.67|1723.67|1739.33|1723.33|14
1638925310000|2021-12-08 01:01:50|1739.72|1723.72|1737.86|1721.86|1739.72|1723.72|1735.83|1719.83|28
1638925320000|2021-12-08 01:02:00|1737.87|1721.87|1737.7|1721.7|1737.87|1721.87|1736.87|1720.87|32
1638925330000|2021-12-08 01:02:10|1737.67|1721.67|1737.98|1721.98|1738.1|1722.1|1737.19|1721.19|23
1638925340000|2021-12-08 01:02:20|1737.88|1721.88|1738.39|1722.39|1738.59|1722.59|1737.88|1721.88|14
1638925350000|2021-12-08 01:02:30|1738.4|1722.4|1738.2|1722.2|1738.43|1722.43|1738.18|1722.18|14
1638925360000|2021-12-08 01:02:40|1738.28|1722.28|1738.72|1722.72|1738.73|1722.73|1738.23|1722.23|10
1638925370000|2021-12-08 01:02:50|1738.68|1722.68|1739.04|1723.04|1739.08|1723.08|1738.68|1722.68|8
1638925380000|2021-12-08 01:03:00|1739.14|1723.14|1738.94|1722.94|1739.31|1723.31|1738.85|1722.85|17
1638925390000|2021-12-08 01:03:10|1739.09|1723.09|1738.85|1722.85|1739.1|1723.1|1738.85|1722.85|11
1638925400000|2021-12-08 01:03:20|1739.31|1723.31|1739.79|1723.79|1739.79|1723.79|1739.05|1723.05|5
1638925410000|2021-12-08 01:03:30|1739.78|1723.78|1739.82|1723.82|1739.82|1723.82|1739.57|1723.57|8
1638925420000|2021-12-08 01:03:40|1739.66|1723.66|1740.21|1724.21|1740.37|1724.37|1739.66|1723.66|12
1638925430000|2021-12-08 01:03:50|1740.5|1724.5|1740.67|1724.67|1740.95|1724.95|1740.5|1724.5|11
1638925440000|2021-12-08 01:04:00|1741.25|1725.25|1741.01|1725.01|1741.26|1725.26|1740.67|1724.67|5
1638925450000|2021-12-08 01:04:10|1740.67|1724.67|1741.56|1725.56|1741.91|1725.91|1740.67|1724.67|13
1638925460000|2021-12-08 01:04:20|1741.91|1725.91|1742.79|1726.79|1742.95|1726.95|1741.91|1725.91|14
1638925470000|2021-12-08 01:04:30|1742.8|1726.8|1742.91|1726.91|1743.21|1727.21|1742.79|1726.79|7
1638925480000|2021-12-08 01:04:40|1743.05|1727.05|1744.33|1728.33|1744.33|1728.33|1742.83|1726.83|22
1638925490000|2021-12-08 01:04:50|1744.35|1728.35|1744.93|1728.93|1745.14|1729.14|1743.53|1727.53|23
1638925500000|2021-12-08 01:05:00|1744.9|1728.9|1745.15|1729.15|1745.15|1729.15|1744.82|1728.82|20
1638925510000|2021-12-08 01:05:10|1745.06|1729.06|1745.43|1729.43|1746.01|1730.01|1745.06|1729.06|15
1638925520000|2021-12-08 01:05:20|1745.39|1729.39|1744.2|1728.2|1745.39|1729.39|1744.09|1728.09|28
1638925530000|2021-12-08 01:05:30|1744.51|1728.51|1744.68|1728.68|1744.79|1728.79|1744.47|1728.47|14
1638925540000|2021-12-08 01:05:40|1744.69|1728.69|1745.91|1729.91|1746.06|1730.06|1744.52|1728.52|19
1638925550000|2021-12-08 01:05:50|1745.92|1729.92|1746.15|1730.15|1746.48|1730.48|1745.63|1729.63|23
1638925560000|2021-12-08 01:06:00|1746.18|1730.18|1746.27|1730.27|1746.45|1730.45|1745.57|1729.57|29
1638925570000|2021-12-08 01:06:10|1746.3|1730.3|1746.49|1730.49|1746.51|1730.51|1745.84|1729.84|31
1638925580000|2021-12-08 01:06:20|1746.42|1730.42|1745.64|1729.64|1746.56|1730.56|1745.43|1729.43|28
1638925590000|2021-12-08 01:06:30|1745.65|1729.65|1745.52|1729.52|1745.65|1729.65|1745.52|1729.52|3
1638925600000|2021-12-08 01:06:40|1746.01|1730.01|1746.2|1730.2|1746.45|1730.45|1745.65|1729.65|12
1638925610000|2021-12-08 01:06:50|1746.17|1730.17|1745.96|1729.96|1746.33|1730.33|1745.96|1729.96|11
1638925620000|2021-12-08 01:07:00|1746.15|1730.15|1745.11|1729.11|1746.15|1730.15|1744.99|1728.99|14
1638925630000|2021-12-08 01:07:10|1745.21|1729.21|1745|1729|1745.22|1729.22|1745|1729|15
1638925640000|2021-12-08 01:07:20|1745.24|1729.24|1745.19|1729.19|1745.88|1729.88|1744.7|1728.7|19
1638925650000|2021-12-08 01:07:30|1745.03|1729.03|1744.24|1728.24|1745.03|1729.03|1744|1728|20
1638925660000|2021-12-08 01:07:40|1744.21|1728.21|1744.22|1728.22|1744.23|1728.23|1744|1728|7
1638925670000|2021-12-08 01:07:50|1744.21|1728.21|1743.66|1727.66|1744.23|1728.23|1743.59|1727.59|13
1638925680000|2021-12-08 01:08:00|1743.55|1727.55|1743.19|1727.19|1743.66|1727.66|1742.9|1726.9|17
1638925690000|2021-12-08 01:08:10|1743.4|1727.4|1745.04|1729.04|1745.06|1729.06|1743.4|1727.4|11
1638925700000|2021-12-08 01:08:20|1744.98|1728.98|1746.12|1730.12|1746.12|1730.12|1744.97|1728.97|13
1638925710000|2021-12-08 01:08:30|1746.45|1730.45|1746.16|1730.16|1746.53|1730.53|1746.16|1730.16|13
1638925720000|2021-12-08 01:08:40|1746.14|1730.14|1745.57|1729.57|1746.14|1730.14|1745.5|1729.5|29
1638925730000|2021-12-08 01:08:50|1745.53|1729.53|1745.57|1729.57|1745.6|1729.6|1745.52|1729.52|20
1638925740000|2021-12-08 01:09:00|1745.58|1729.58|1746.03|1730.03|1746.03|1730.03|1745.51|1729.51|17
1638925750000|2021-12-08 01:09:10|1745.84|1729.84|1745.98|1729.98|1746.29|1730.29|1745.75|1729.75|22
1638925760000|2021-12-08 01:09:20|1745.95|1729.95|1745.97|1729.97|1745.99|1729.99|1745.67|1729.67|18
1638925770000|2021-12-08 01:09:30|1746.16|1730.16|1747.15|1731.15|1747.15|1731.15|1745.57|1729.57|23
1638925780000|2021-12-08 01:09:40|1747.16|1731.16|1748.75|1732.75|1749.36|1733.36|1747.16|1731.16|17
1638925790000|2021-12-08 01:09:50|1748.71|1732.71|1748.52|1732.52|1748.99|1732.99|1748.52|1732.52|22
1638925800000|2021-12-08 01:10:00|1748.25|1732.25|1745.8|1729.8|1748.64|1732.64|1745.8|1729.8|26
1638925810000|2021-12-08 01:10:10|1746.31|1730.31|1745.62|1729.62|1746.31|1730.31|1745.43|1729.43|20
1638925820000|2021-12-08 01:10:20|1745.61|1729.61|1746.03|1730.03|1746.64|1730.64|1745.09|1729.09|26
1638925830000|2021-12-08 01:10:30|1746.01|1730.01|1746.42|1730.42|1746.57|1730.57|1746.01|1730.01|17
1638925840000|2021-12-08 01:10:40|1746.64|1730.64|1747.08|1731.08|1747.36|1731.36|1746.4|1730.4|14
1638925850000|2021-12-08 01:10:50|1746.78|1730.78|1747.48|1731.48|1747.54|1731.54|1746.78|1730.78|17
1638925860000|2021-12-08 01:11:00|1747.49|1731.49|1747.77|1731.77|1748.19|1732.19|1746.78|1730.78|22
1638925870000|2021-12-08 01:11:10|1747.75|1731.75|1748.28|1732.28|1748.5|1732.5|1746.7|1730.7|20
1638925880000|2021-12-08 01:11:20|1748.45|1732.45|1748.25|1732.25|1748.45|1732.45|1747.95|1731.95|20
1638925890000|2021-12-08 01:11:30|1748.2|1732.2|1747.96|1731.96|1748.2|1732.2|1747.16|1731.16|21
1638925900000|2021-12-08 01:11:40|1747.95|1731.95|1748.28|1732.28|1748.37|1732.37|1747.92|1731.92|17
1638925910000|2021-12-08 01:11:50|1748.27|1732.27|1747.55|1731.55|1748.27|1732.27|1747.55|1731.55|20
1638925920000|2021-12-08 01:12:00|1747.68|1731.68|1746.83|1730.83|1747.81|1731.81|1746.61|1730.61|24
1638925930000|2021-12-08 01:12:10|1746.92|1730.92|1747.28|1731.28|1747.28|1731.28|1746.5|1730.5|25
1638925940000|2021-12-08 01:12:20|1747.11|1731.11|1748.55|1732.55|1748.63|1732.63|1747.11|1731.11|14
1638925950000|2021-12-08 01:12:30|1748.81|1732.81|1747.35|1731.35|1748.83|1732.83|1747.35|1731.35|20
1638925960000|2021-12-08 01:12:40|1747.77|1731.77|1746.84|1730.84|1747.88|1731.88|1746.84|1730.84|16
1638925970000|2021-12-08 01:12:50|1746.9|1730.9|1747.11|1731.11|1747.67|1731.67|1746.62|1730.62|21
1638925980000|2021-12-08 01:13:00|1747.92|1731.92|1747.42|1731.42|1747.92|1731.92|1747.36|1731.36|11
1638925990000|2021-12-08 01:13:10|1747.4|1731.4|1746.62|1730.62|1747.4|1731.4|1746.62|1730.62|22
1638926000000|2021-12-08 01:13:20|1746.67|1730.67|1746.18|1730.18|1746.95|1730.95|1746.01|1730.01|19
1638926010000|2021-12-08 01:13:30|1746.16|1730.16|1746.17|1730.17|1746.84|1730.84|1746.08|1730.08|18
1638926020000|2021-12-08 01:13:40|1746.2|1730.2|1746.22|1730.22|1746.8|1730.8|1746.11|1730.11|21
1638926030000|2021-12-08 01:13:50|1746.27|1730.27|1746.48|1730.48|1746.78|1730.78|1746.21|1730.21|15
1638926040000|2021-12-08 01:14:00|1746.57|1730.57|1746.33|1730.33|1746.57|1730.57|1745.76|1729.76|13
1638926050000|2021-12-08 01:14:10|1746.37|1730.37|1746.25|1730.25|1746.37|1730.37|1745.62|1729.62|13
1638926060000|2021-12-08 01:14:20|1746.14|1730.14|1746.27|1730.27|1746.27|1730.27|1746.04|1730.04|6
1638926080000|2021-12-08 01:14:40|1745.77|1729.77|1745.94|1729.94|1746.21|1730.21|1745.55|1729.55|11
1638926090000|2021-12-08 01:14:50|1746|1730|1745.98|1729.98|1746.01|1730.01|1745.82|1729.82|15
1638926100000|2021-12-08 01:15:00|1745.89|1729.89|1744.4|1728.4|1745.89|1729.89|1744.4|1728.4|25
1638926110000|2021-12-08 01:15:10|1744.56|1728.56|1744.25|1728.25|1744.65|1728.65|1744.25|1728.25|5
1638926120000|2021-12-08 01:15:20|1744.26|1728.26|1743.78|1727.78|1744.26|1728.26|1743.59|1727.59|11
1638926130000|2021-12-08 01:15:30|1743.05|1727.05|1745.41|1729.41|1745.41|1729.41|1743.05|1727.05|16
1638926140000|2021-12-08 01:15:40|1745.42|1729.42|1744.59|1728.59|1745.42|1729.42|1744.44|1728.44|17
1638926150000|2021-12-08 01:15:50|1744.58|1728.58|1744.38|1728.38|1744.58|1728.58|1744.23|1728.23|20
1638926160000|2021-12-08 01:16:00|1744.37|1728.37|1743.73|1727.73|1744.41|1728.41|1743.71|1727.71|30
1638926170000|2021-12-08 01:16:10|1743.74|1727.74|1744.88|1728.88|1745.38|1729.38|1743.74|1727.74|31
1638926180000|2021-12-08 01:16:20|1744.97|1728.97|1744.13|1728.13|1744.97|1728.97|1744.05|1728.05|16
1638926190000|2021-12-08 01:16:30|1744.16|1728.16|1745.11|1729.11|1745.31|1729.31|1743.95|1727.95|21
1638926200000|2021-12-08 01:16:40|1744.94|1728.94|1743.84|1727.84|1744.94|1728.94|1743.33|1727.33|27
1638926210000|2021-12-08 01:16:50|1743.82|1727.82|1744.34|1728.34|1744.6|1728.6|1743.69|1727.69|24
1638926220000|2021-12-08 01:17:00|1744.32|1728.32|1744.29|1728.29|1744.4|1728.4|1744.15|1728.15|20
1638926230000|2021-12-08 01:17:10|1744.35|1728.35|1743.59|1727.59|1744.54|1728.54|1743.59|1727.59|24
1638926240000|2021-12-08 01:17:20|1743.3|1727.3|1742.58|1726.58|1743.3|1727.3|1742.58|1726.58|20
1638926250000|2021-12-08 01:17:30|1742.54|1726.54|1741.63|1725.63|1742.61|1726.61|1741.44|1725.44|26
1638926260000|2021-12-08 01:17:40|1741.58|1725.58|1742.07|1726.07|1742.09|1726.09|1741.16|1725.16|18
1638926270000|2021-12-08 01:17:50|1742.63|1726.63|1742.96|1726.96|1743.28|1727.28|1742.63|1726.63|33
1638926280000|2021-12-08 01:18:00|1742.95|1726.95|1742.52|1726.52|1742.95|1726.95|1742.37|1726.37|19
1638926290000|2021-12-08 01:18:10|1742.45|1726.45|1742.39|1726.39|1742.6|1726.6|1742.3|1726.3|19
1638926300000|2021-12-08 01:18:20|1742.44|1726.44|1743.57|1727.57|1743.87|1727.87|1742.44|1726.44|16
1638926310000|2021-12-08 01:18:30|1743.51|1727.51|1744.41|1728.41|1744.47|1728.47|1743.51|1727.51|17
1638926320000|2021-12-08 01:18:40|1744.49|1728.49|1745.08|1729.08|1745.58|1729.58|1744.45|1728.45|20
1638926330000|2021-12-08 01:18:50|1745.07|1729.07|1744.74|1728.74|1745.14|1729.14|1744.74|1728.74|21
1638926340000|2021-12-08 01:19:00|1744.73|1728.73|1744.53|1728.53|1744.88|1728.88|1744.49|1728.49|18
1638926350000|2021-12-08 01:19:10|1744.52|1728.52|1743.95|1727.95|1744.52|1728.52|1743.85|1727.85|15
1638926360000|2021-12-08 01:19:20|1743.94|1727.94|1743.95|1727.95|1744.38|1728.38|1743.94|1727.94|12
1638926370000|2021-12-08 01:19:30|1744.35|1728.35|1745.09|1729.09|1745.51|1729.51|1744.28|1728.28|16
1638926380000|2021-12-08 01:19:40|1745.37|1729.37|1746.65|1730.65|1746.65|1730.65|1745.37|1729.37|10
1638926390000|2021-12-08 01:19:50|1746.64|1730.64|1746.28|1730.28|1746.71|1730.71|1746.2|1730.2|10
1638926400000|2021-12-08 01:20:00|1746.27|1730.27|1744.91|1728.91|1746.27|1730.27|1744.73|1728.73|24
1638926410000|2021-12-08 01:20:10|1744.92|1728.92|1745.18|1729.18|1745.61|1729.61|1744.68|1728.68|28
1638926420000|2021-12-08 01:20:20|1745.21|1729.21|1745.49|1729.49|1745.49|1729.49|1745.19|1729.19|7
1638926430000|2021-12-08 01:20:30|1744.85|1728.85|1747.23|1731.23|1747.23|1731.23|1744.85|1728.85|16
1638926440000|2021-12-08 01:20:40|1747.27|1731.27|1747.34|1731.34|1747.55|1731.55|1746.64|1730.64|20
1638926450000|2021-12-08 01:20:50|1747.33|1731.33|1747.05|1731.05|1747.59|1731.59|1747.02|1731.02|14
1638926460000|2021-12-08 01:21:00|1747.31|1731.31|1747.85|1731.85|1748.1|1732.1|1746.44|1730.44|30
1638926470000|2021-12-08 01:21:10|1747.84|1731.84|1746.96|1730.96|1748.35|1732.35|1746.96|1730.96|26
1638926480000|2021-12-08 01:21:20|1746.95|1730.95|1746.97|1730.97|1747.15|1731.15|1746.94|1730.94|22
1638926490000|2021-12-08 01:21:30|1746.82|1730.82|1746.19|1730.19|1747.22|1731.22|1746.19|1730.19|31
1638926500000|2021-12-08 01:21:40|1746.35|1730.35|1746.66|1730.66|1746.91|1730.91|1746.35|1730.35|17
1638926510000|2021-12-08 01:21:50|1746.65|1730.65|1745.58|1729.58|1746.96|1730.96|1745.58|1729.58|38
1638926520000|2021-12-08 01:22:00|1745.56|1729.56|1745.43|1729.43|1745.56|1729.56|1745.15|1729.15|31
1638926530000|2021-12-08 01:22:10|1745.42|1729.42|1745.32|1729.32|1745.45|1729.45|1745.31|1729.31|25
1638926540000|2021-12-08 01:22:20|1745.31|1729.31|1745.89|1729.89|1745.9|1729.9|1745.01|1729.01|24
1638926550000|2021-12-08 01:22:30|1745.9|1729.9|1747.06|1731.06|1747.34|1731.34|1745.61|1729.61|33
1638926560000|2021-12-08 01:22:40|1747.46|1731.46|1748.06|1732.06|1748.28|1732.28|1747.07|1731.07|27
1638926570000|2021-12-08 01:22:50|1748.12|1732.12|1748.93|1732.93|1749.02|1733.02|1747.36|1731.36|24
1638926580000|2021-12-08 01:23:00|1748.94|1732.94|1748.58|1732.58|1749.29|1733.29|1748.58|1732.58|23
1638926590000|2021-12-08 01:23:10|1749.06|1733.06|1748.99|1732.99|1749.06|1733.06|1748.55|1732.55|16
1638926600000|2021-12-08 01:23:20|1749.05|1733.05|1748.58|1732.58|1749.06|1733.06|1748.58|1732.58|20
1638926610000|2021-12-08 01:23:30|1748.51|1732.51|1749.08|1733.08|1749.08|1733.08|1748.5|1732.5|4
1638926620000|2021-12-08 01:23:40|1748.91|1732.91|1749.33|1733.33|1749.48|1733.48|1748.91|1732.91|6
1638926630000|2021-12-08 01:23:50|1748.86|1732.86|1748.86|1732.86|1748.86|1732.86|1748.86|1732.86|1
1638926640000|2021-12-08 01:24:00|1749.09|1733.09|1748.47|1732.47|1749.09|1733.09|1748.27|1732.27|19
1638926650000|2021-12-08 01:24:10|1748.29|1732.29|1747.1|1731.1|1748.29|1732.29|1747.1|1731.1|17
1638926660000|2021-12-08 01:24:20|1747.17|1731.17|1747.74|1731.74|1747.84|1731.84|1746.72|1730.72|12
1638926670000|2021-12-08 01:24:30|1747.73|1731.73|1746.91|1730.91|1747.74|1731.74|1746.86|1730.86|17
1638926680000|2021-12-08 01:24:40|1746.89|1730.89|1745.7|1729.7|1746.89|1730.89|1745.57|1729.57|14
1638926690000|2021-12-08 01:24:50|1745.72|1729.72|1745.75|1729.75|1746|1730|1745.49|1729.49|11
1638926700000|2021-12-08 01:25:00|1745.98|1729.98|1746.12|1730.12|1746.52|1730.52|1745.75|1729.75|20
1638926710000|2021-12-08 01:25:10|1746.63|1730.63|1746.71|1730.71|1746.75|1730.75|1746.47|1730.47|9
1638926720000|2021-12-08 01:25:20|1746.41|1730.41|1746.81|1730.81|1747.49|1731.49|1746.02|1730.02|6
1638926730000|2021-12-08 01:25:30|1747.21|1731.21|1747.03|1731.03|1747.26|1731.26|1746.81|1730.81|21
1638926740000|2021-12-08 01:25:40|1747.02|1731.02|1747.5|1731.5|1747.5|1731.5|1746.81|1730.81|12
1638926750000|2021-12-08 01:25:50|1747.17|1731.17|1747.67|1731.67|1748.08|1732.08|1747.17|1731.17|11
1638926760000|2021-12-08 01:26:00|1747.45|1731.45|1745.58|1729.58|1747.45|1731.45|1745.41|1729.41|29
1638926770000|2021-12-08 01:26:10|1745.57|1729.57|1744.4|1728.4|1745.57|1729.57|1744.33|1728.33|26
1638926780000|2021-12-08 01:26:20|1744.45|1728.45|1743.59|1727.59|1744.47|1728.47|1743.59|1727.59|16
1638926790000|2021-12-08 01:26:30|1743.74|1727.74|1742.32|1726.32|1743.74|1727.74|1742.2|1726.2|22
1638926800000|2021-12-08 01:26:40|1742.35|1726.35|1742.05|1726.05|1742.55|1726.55|1741.94|1725.94|20
1638926810000|2021-12-08 01:26:50|1742.04|1726.04|1742.91|1726.91|1743.3|1727.3|1742.04|1726.04|14
1638926820000|2021-12-08 01:27:00|1742.96|1726.96|1745.18|1729.18|1745.18|1729.18|1742.96|1726.96|20
1638926830000|2021-12-08 01:27:10|1744.9|1728.9|1743.35|1727.35|1744.9|1728.9|1743.35|1727.35|32
1638926840000|2021-12-08 01:27:20|1743.76|1727.76|1743.87|1727.87|1743.97|1727.97|1743.53|1727.53|13
1638926850000|2021-12-08 01:27:30|1744.03|1728.03|1744.41|1728.41|1744.43|1728.43|1743.87|1727.87|16
1638926860000|2021-12-08 01:27:40|1744.31|1728.31|1744.28|1728.28|1744.31|1728.31|1744.24|1728.24|12
1638926870000|2021-12-08 01:27:50|1744.26|1728.26|1744.21|1728.21|1744.27|1728.27|1744.21|1728.21|8
1638926880000|2021-12-08 01:28:00|1744.31|1728.31|1744.12|1728.12|1744.31|1728.31|1743.94|1727.94|14
1638926890000|2021-12-08 01:28:10|1743.67|1727.67|1742.6|1726.6|1744.29|1728.29|1742.43|1726.43|24
1638926900000|2021-12-08 01:28:20|1742.71|1726.71|1742.12|1726.12|1742.75|1726.75|1742.12|1726.12|28
1638926910000|2021-12-08 01:28:30|1742.06|1726.06|1741.85|1725.85|1742.56|1726.56|1741.85|1725.85|15
1638926920000|2021-12-08 01:28:40|1741.9|1725.9|1743.11|1727.11|1743.49|1727.49|1741.63|1725.63|20
1638926930000|2021-12-08 01:28:50|1743.1|1727.1|1742.77|1726.77|1743.13|1727.13|1742.77|1726.77|9
1638926940000|2021-12-08 01:29:00|1742.74|1726.74|1742.48|1726.48|1743.26|1727.26|1742.38|1726.38|15
1638926950000|2021-12-08 01:29:10|1742.47|1726.47|1742.12|1726.12|1742.47|1726.47|1742.1|1726.1|13
1638926960000|2021-12-08 01:29:20|1742.15|1726.15|1742.7|1726.7|1743.18|1727.18|1741.9|1725.9|14
1638926970000|2021-12-08 01:29:30|1742.71|1726.71|1743.08|1727.08|1743.18|1727.18|1742.65|1726.65|8
1638926980000|2021-12-08 01:29:40|1742.92|1726.92|1743.08|1727.08|1743.08|1727.08|1742.92|1726.92|2
1638926990000|2021-12-08 01:29:50|1743.36|1727.36|1741.96|1725.96|1743.41|1727.41|1741.26|1725.26|19
1638927000000|2021-12-08 01:30:00|1742.46|1726.46|1744.58|1728.58|1744.85|1728.85|1742.46|1726.46|14
1638927010000|2021-12-08 01:30:10|1744.76|1728.76|1746.26|1730.26|1746.73|1730.73|1744.72|1728.72|23
1638927020000|2021-12-08 01:30:20|1746.31|1730.31|1744.93|1728.93|1746.63|1730.63|1744.93|1728.93|27
1638927030000|2021-12-08 01:30:30|1744.92|1728.92|1743.78|1727.78|1744.92|1728.92|1743.67|1727.67|28
1638927040000|2021-12-08 01:30:40|1743.77|1727.77|1743.8|1727.8|1743.8|1727.8|1742.53|1726.53|30
1638927050000|2021-12-08 01:30:50|1743.92|1727.92|1743.62|1727.62|1744.9|1728.9|1743.62|1727.62|19
1638927060000|2021-12-08 01:31:00|1743.42|1727.42|1743.79|1727.79|1743.98|1727.98|1743.25|1727.25|18
1638927070000|2021-12-08 01:31:10|1743.91|1727.91|1745.21|1729.21|1745.4|1729.4|1742.75|1726.75|22
1638927080000|2021-12-08 01:31:20|1745.18|1729.18|1745.12|1729.12|1745.65|1729.65|1744.6|1728.6|36
1638927090000|2021-12-08 01:31:30|1745.04|1729.04|1744.59|1728.59|1745.04|1729.04|1744.56|1728.56|8
1638927100000|2021-12-08 01:31:40|1744.61|1728.61|1745.83|1729.83|1745.86|1729.86|1744.58|1728.58|19
1638927110000|2021-12-08 01:31:50|1745.42|1729.42|1745.74|1729.74|1745.82|1729.82|1745.42|1729.42|5
1638927120000|2021-12-08 01:32:00|1745.7|1729.7|1745.69|1729.69|1745.92|1729.92|1745.16|1729.16|10
1638927130000|2021-12-08 01:32:10|1745.79|1729.79|1745.35|1729.35|1745.8|1729.8|1745.3|1729.3|16
1638927140000|2021-12-08 01:32:20|1744.96|1728.96|1743.6|1727.6|1744.96|1728.96|1743.5|1727.5|19
1638927150000|2021-12-08 01:32:30|1743.4|1727.4|1743.12|1727.12|1743.57|1727.57|1743.12|1727.12|20
1638927160000|2021-12-08 01:32:40|1743.29|1727.29|1742.27|1726.27|1743.29|1727.29|1741.91|1725.91|17
1638927170000|2021-12-08 01:32:50|1742.38|1726.38|1741.31|1725.31|1742.51|1726.51|1741.31|1725.31|23
1638927180000|2021-12-08 01:33:00|1741.39|1725.39|1741.17|1725.17|1741.76|1725.76|1741.15|1725.15|19
1638927190000|2021-12-08 01:33:10|1741.15|1725.15|1741.2|1725.2|1741.31|1725.31|1741.13|1725.13|20
1638927200000|2021-12-08 01:33:20|1741.18|1725.18|1741.91|1725.91|1741.91|1725.91|1740.83|1724.83|15
1638927210000|2021-12-08 01:33:30|1741.89|1725.89|1740.58|1724.58|1741.89|1725.89|1740.39|1724.39|29
1638927220000|2021-12-08 01:33:40|1740.62|1724.62|1740.24|1724.24|1740.62|1724.62|1740.21|1724.21|13
1638927230000|2021-12-08 01:33:50|1740.22|1724.22|1739.81|1723.81|1740.22|1724.22|1739.74|1723.74|9
1638927240000|2021-12-08 01:34:00|1739.87|1723.87|1739.68|1723.68|1739.97|1723.97|1739.22|1723.22|21
1638927250000|2021-12-08 01:34:10|1739.79|1723.79|1740.66|1724.66|1741.16|1725.16|1739.36|1723.36|20
1638927260000|2021-12-08 01:34:20|1740.65|1724.65|1740.3|1724.3|1740.65|1724.65|1740.3|1724.3|18
1638927270000|2021-12-08 01:34:30|1740.23|1724.23|1740.46|1724.46|1740.6|1724.6|1740.18|1724.18|22
1638927280000|2021-12-08 01:34:40|1740.44|1724.44|1740.25|1724.25|1740.53|1724.53|1739.75|1723.75|25
1638927290000|2021-12-08 01:34:50|1740.21|1724.21|1738.83|1722.83|1740.21|1724.21|1738.83|1722.83|23
1638927300000|2021-12-08 01:35:00|1738.78|1722.78|1738.91|1722.91|1739.31|1723.31|1738.62|1722.62|19
1638927310000|2021-12-08 01:35:10|1738.89|1722.89|1738.94|1722.94|1738.96|1722.96|1738.69|1722.69|11
1638927320000|2021-12-08 01:35:20|1738.92|1722.92|1739.03|1723.03|1739.43|1723.43|1738.91|1722.91|14
1638927330000|2021-12-08 01:35:30|1739.02|1723.02|1739.1|1723.1|1739.44|1723.44|1739.02|1723.02|14
1638927340000|2021-12-08 01:35:40|1739.45|1723.45|1739.44|1723.44|1739.84|1723.84|1739.43|1723.43|10
1638927350000|2021-12-08 01:35:50|1739.43|1723.43|1740.23|1724.23|1740.73|1724.73|1739.14|1723.14|25
1638927360000|2021-12-08 01:36:00|1740.19|1724.19|1739.13|1723.13|1740.19|1724.19|1738.98|1722.98|18
1638927370000|2021-12-08 01:36:10|1739.22|1723.22|1739.18|1723.18|1739.52|1723.52|1739.05|1723.05|13
1638927380000|2021-12-08 01:36:20|1739.52|1723.52|1739.13|1723.13|1739.52|1723.52|1739.03|1723.03|11
1638927390000|2021-12-08 01:36:30|1739.16|1723.16|1739.26|1723.26|1739.43|1723.43|1739.02|1723.02|15
1638927400000|2021-12-08 01:36:40|1739.28|1723.28|1739.41|1723.41|1739.81|1723.81|1739.27|1723.27|8
1638927410000|2021-12-08 01:36:50|1739.38|1723.38|1739.35|1723.35|1739.47|1723.47|1739.22|1723.22|19
1638927420000|2021-12-08 01:37:00|1739.34|1723.34|1739.08|1723.08|1739.37|1723.37|1739.08|1723.08|23
1638927430000|2021-12-08 01:37:10|1739.07|1723.07|1740.96|1724.96|1740.96|1724.96|1739.06|1723.06|34
1638927440000|2021-12-08 01:37:20|1740.97|1724.97|1741.41|1725.41|1741.42|1725.42|1740.97|1724.97|17
1638927450000|2021-12-08 01:37:30|1741.72|1725.72|1740.85|1724.85|1741.87|1725.87|1740.85|1724.85|19
1638927460000|2021-12-08 01:37:40|1740.84|1724.84|1740.73|1724.73|1741.12|1725.12|1740.63|1724.63|24
1638927470000|2021-12-08 01:37:50|1740.87|1724.87|1741.2|1725.2|1741.22|1725.22|1740.5|1724.5|21
1638927480000|2021-12-08 01:38:00|1741.19|1725.19|1740.47|1724.47|1741.3|1725.3|1740.37|1724.37|21
1638927490000|2021-12-08 01:38:10|1740.56|1724.56|1739.4|1723.4|1740.56|1724.56|1739.37|1723.37|30
1638927500000|2021-12-08 01:38:20|1739.31|1723.31|1739.78|1723.78|1739.96|1723.96|1739.31|1723.31|23
1638927510000|2021-12-08 01:38:30|1739.8|1723.8|1738.72|1722.72|1739.82|1723.82|1738.36|1722.36|28
1638927520000|2021-12-08 01:38:40|1738.67|1722.67|1738.03|1722.03|1738.73|1722.73|1737.8|1721.8|30
1638927530000|2021-12-08 01:38:50|1738.01|1722.01|1738.15|1722.15|1738.42|1722.42|1738|1722|25
1638927540000|2021-12-08 01:39:00|1738.12|1722.12|1738.19|1722.19|1738.67|1722.67|1737.84|1721.84|32
1638927550000|2021-12-08 01:39:10|1738.45|1722.45|1738.53|1722.53|1738.53|1722.53|1737.92|1721.92|22
1638927560000|2021-12-08 01:39:20|1738.57|1722.57|1738.62|1722.62|1738.85|1722.85|1738.43|1722.43|26
1638927570000|2021-12-08 01:39:30|1738.58|1722.58|1738.42|1722.42|1738.84|1722.84|1738.27|1722.27|25
1638927580000|2021-12-08 01:39:40|1738.39|1722.39|1738.41|1722.41|1738.58|1722.58|1737.86|1721.86|25
1638927590000|2021-12-08 01:39:50|1738.42|1722.42|1737.57|1721.57|1738.53|1722.53|1737.46|1721.46|25
1638927600000|2021-12-08 01:40:00|1737.6|1721.6|1738.26|1722.26|1738.61|1722.61|1737.6|1721.6|25
1638927610000|2021-12-08 01:40:10|1738.28|1722.28|1738.63|1722.63|1738.75|1722.75|1738.24|1722.24|26
1638927620000|2021-12-08 01:40:20|1738.65|1722.65|1739.17|1723.17|1739.19|1723.19|1738.65|1722.65|20
1638927630000|2021-12-08 01:40:30|1739.18|1723.18|1739.87|1723.87|1740.35|1724.35|1739.18|1723.18|18
1638927640000|2021-12-08 01:40:40|1739.86|1723.86|1741.01|1725.01|1741.03|1725.03|1739.86|1723.86|28
1638927650000|2021-12-08 01:40:50|1741.02|1725.02|1742.01|1726.01|1742.25|1726.25|1740.98|1724.98|26
1638927660000|2021-12-08 01:41:00|1741.94|1725.94|1742.88|1726.88|1742.9|1726.9|1741.91|1725.91|19
1638927670000|2021-12-08 01:41:10|1742.91|1726.91|1742.58|1726.58|1742.91|1726.91|1742.58|1726.58|22
1638927680000|2021-12-08 01:41:20|1742.64|1726.64|1742.51|1726.51|1742.9|1726.9|1742.47|1726.47|21
1638927690000|2021-12-08 01:41:30|1742.52|1726.52|1741.56|1725.56|1742.81|1726.81|1741.56|1725.56|23
1638927700000|2021-12-08 01:41:40|1741.54|1725.54|1740.98|1724.98|1741.54|1725.54|1740.88|1724.88|21
1638927710000|2021-12-08 01:41:50|1741.13|1725.13|1740.21|1724.21|1741.13|1725.13|1740.12|1724.12|21
1638927720000|2021-12-08 01:42:00|1740.5|1724.5|1740.42|1724.42|1740.59|1724.59|1740.05|1724.05|21
1638927730000|2021-12-08 01:42:10|1740.41|1724.41|1740.98|1724.98|1740.98|1724.98|1740.41|1724.41|12
1638927740000|2021-12-08 01:42:20|1740.71|1724.71|1741.07|1725.07|1741.1|1725.1|1740.71|1724.71|20
1638927750000|2021-12-08 01:42:30|1741.08|1725.08|1742.83|1726.83|1742.97|1726.97|1741.08|1725.08|29
1638927760000|2021-12-08 01:42:40|1742.84|1726.84|1743.06|1727.06|1743.56|1727.56|1742.82|1726.82|15
1638927770000|2021-12-08 01:42:50|1743.05|1727.05|1742.91|1726.91|1743.17|1727.17|1742.87|1726.87|8
1638927780000|2021-12-08 01:43:00|1743.28|1727.28|1743.47|1727.47|1743.73|1727.73|1743.28|1727.28|19
1638927790000|2021-12-08 01:43:10|1742.49|1726.49|1741.74|1725.74|1742.49|1726.49|1741.39|1725.39|20
1638927800000|2021-12-08 01:43:20|1741.36|1725.36|1740.83|1724.83|1741.58|1725.58|1740.83|1724.83|18
1638927810000|2021-12-08 01:43:30|1740.79|1724.79|1741.11|1725.11|1741.2|1725.2|1740.66|1724.66|16
1638927820000|2021-12-08 01:43:40|1741.12|1725.12|1741.29|1725.29|1741.41|1725.41|1741.12|1725.12|17
1638927830000|2021-12-08 01:43:50|1741.33|1725.33|1741.34|1725.34|1741.69|1725.69|1741.3|1725.3|15
1638927840000|2021-12-08 01:44:00|1741.42|1725.42|1742|1726|1742.45|1726.45|1741.39|1725.39|16
1638927850000|2021-12-08 01:44:10|1742.04|1726.04|1742.53|1726.53|1742.59|1726.59|1741.96|1725.96|21
1638927860000|2021-12-08 01:44:20|1742.47|1726.47|1742.24|1726.24|1742.47|1726.47|1742.12|1726.12|18
1638927870000|2021-12-08 01:44:30|1742.23|1726.23|1743.81|1727.81|1743.81|1727.81|1742.21|1726.21|18
1638927880000|2021-12-08 01:44:40|1743.89|1727.89|1743.75|1727.75|1744.42|1728.42|1743.7|1727.7|9
1638927890000|2021-12-08 01:44:50|1744.42|1728.42|1744.68|1728.68|1744.79|1728.79|1744.27|1728.27|13
1638927900000|2021-12-08 01:45:00|1744.74|1728.74|1745.97|1729.97|1745.97|1729.97|1744.73|1728.73|9
1638927910000|2021-12-08 01:45:10|1746.05|1730.05|1747.49|1731.49|1747.49|1731.49|1745.93|1729.93|14
1638927920000|2021-12-08 01:45:20|1747.61|1731.61|1747.54|1731.54|1747.62|1731.62|1746.87|1730.87|21
1638927930000|2021-12-08 01:45:30|1747.53|1731.53|1746.66|1730.66|1747.56|1731.56|1746.66|1730.66|23
1638927940000|2021-12-08 01:45:40|1746.64|1730.64|1745.08|1729.08|1746.65|1730.65|1744.84|1728.84|21
1638927950000|2021-12-08 01:45:50|1745.09|1729.09|1745.77|1729.77|1746.21|1730.21|1745.09|1729.09|20
1638927960000|2021-12-08 01:46:00|1746.57|1730.57|1746.12|1730.12|1746.57|1730.57|1745.85|1729.85|22
1638927970000|2021-12-08 01:46:10|1746.11|1730.11|1742.87|1726.87|1746.11|1730.11|1742.59|1726.59|30
1638927980000|2021-12-08 01:46:20|1742.86|1726.86|1742.91|1726.91|1743.41|1727.41|1742.78|1726.78|16
1638927990000|2021-12-08 01:46:30|1742.96|1726.96|1743.38|1727.38|1743.42|1727.42|1742.64|1726.64|14
1638928000000|2021-12-08 01:46:40|1743.35|1727.35|1743.48|1727.48|1743.61|1727.61|1743.34|1727.34|14
1638928010000|2021-12-08 01:46:50|1743.38|1727.38|1743.45|1727.45|1743.46|1727.46|1743.38|1727.38|10
1638928020000|2021-12-08 01:47:00|1743.59|1727.59|1743.57|1727.57|1743.87|1727.87|1743.06|1727.06|20
1638928030000|2021-12-08 01:47:10|1743.59|1727.59|1743.53|1727.53|1743.62|1727.62|1743.17|1727.17|19
1638928040000|2021-12-08 01:47:20|1743.54|1727.54|1743.23|1727.23|1743.54|1727.54|1742.85|1726.85|9
1638928050000|2021-12-08 01:47:30|1743.21|1727.21|1742.81|1726.81|1743.23|1727.23|1742.81|1726.81|9
1638928060000|2021-12-08 01:47:40|1742.74|1726.74|1741.98|1725.98|1743.1|1727.1|1741.78|1725.78|26
1638928070000|2021-12-08 01:47:50|1741.97|1725.97|1741.6|1725.6|1742|1726|1741.6|1725.6|23
1638928080000|2021-12-08 01:48:00|1741.48|1725.48|1741.05|1725.05|1741.62|1725.62|1741.05|1725.05|27
1638928090000|2021-12-08 01:48:10|1741.03|1725.03|1741|1725|1741.14|1725.14|1740.68|1724.68|31
1638928100000|2021-12-08 01:48:20|1740.98|1724.98|1741.47|1725.47|1741.54|1725.54|1740.8|1724.8|14
1638928110000|2021-12-08 01:48:30|1741.54|1725.54|1742.49|1726.49|1742.49|1726.49|1741.25|1725.25|9
1638928120000|2021-12-08 01:48:40|1742.46|1726.46|1741.92|1725.92|1742.49|1726.49|1741.77|1725.77|9
1638928130000|2021-12-08 01:48:50|1741.81|1725.81|1742.08|1726.08|1742.08|1726.08|1741.35|1725.35|5
1638928150000|2021-12-08 01:49:10|1742.27|1726.27|1741.98|1725.98|1742.27|1726.27|1741.8|1725.8|18
1638928160000|2021-12-08 01:49:20|1740.95|1724.95|1743.18|1727.18|1743.27|1727.27|1740.95|1724.95|10
1638928170000|2021-12-08 01:49:30|1743.17|1727.17|1744.41|1728.41|1744.45|1728.45|1742.99|1726.99|17
1638928180000|2021-12-08 01:49:40|1744.45|1728.45|1744.9|1728.9|1744.9|1728.9|1744.04|1728.04|10
1638928190000|2021-12-08 01:49:50|1745.2|1729.2|1745.38|1729.38|1745.38|1729.38|1744.27|1728.27|17
1638928200000|2021-12-08 01:50:00|1745.37|1729.37|1746.15|1730.15|1746.15|1730.15|1745.31|1729.31|23
1638928210000|2021-12-08 01:50:10|1745.93|1729.93|1744.13|1728.13|1745.97|1729.97|1744.13|1728.13|18
1638928220000|2021-12-08 01:50:20|1744.1|1728.1|1743.88|1727.88|1744.35|1728.35|1743.5|1727.5|17
1638928230000|2021-12-08 01:50:30|1743.69|1727.69|1743.7|1727.7|1743.91|1727.91|1743.54|1727.54|17
1638928240000|2021-12-08 01:50:40|1743.68|1727.68|1743.66|1727.66|1743.68|1727.68|1743.66|1727.66|2
1638928250000|2021-12-08 01:50:50|1743.65|1727.65|1743.96|1727.96|1743.96|1727.96|1743.43|1727.43|12
1638928260000|2021-12-08 01:51:00|1743.04|1727.04|1743.46|1727.46|1743.53|1727.53|1743.04|1727.04|7
1638928270000|2021-12-08 01:51:10|1743.96|1727.96|1743.46|1727.46|1746.07|1730.07|1743.41|1727.41|26
1638928280000|2021-12-08 01:51:20|1743.55|1727.55|1743.93|1727.93|1744.03|1728.03|1743.36|1727.36|28
1638928290000|2021-12-08 01:51:30|1743.94|1727.94|1744.71|1728.71|1744.71|1728.71|1743.63|1727.63|16
1638928300000|2021-12-08 01:51:40|1744.74|1728.74|1744.79|1728.79|1745.26|1729.26|1744.31|1728.31|25
1638928310000|2021-12-08 01:51:50|1744.82|1728.82|1745.49|1729.49|1745.51|1729.51|1743.98|1727.98|28
1638928320000|2021-12-08 01:52:00|1745.11|1729.11|1744.38|1728.38|1745.2|1729.2|1744.26|1728.26|21
1638928330000|2021-12-08 01:52:10|1744.19|1728.19|1741.7|1725.7|1744.19|1728.19|1741.15|1725.15|36
1638928340000|2021-12-08 01:52:20|1741.53|1725.53|1741.33|1725.33|1741.67|1725.67|1741.08|1725.08|24
1638928350000|2021-12-08 01:52:30|1741.27|1725.27|1741.51|1725.51|1741.51|1725.51|1740.48|1724.48|25
1638928360000|2021-12-08 01:52:40|1740.76|1724.76|1740.88|1724.88|1741.25|1725.25|1740.68|1724.68|26
1638928370000|2021-12-08 01:52:50|1740.84|1724.84|1739.86|1723.86|1740.88|1724.88|1739.77|1723.77|16
1638928380000|2021-12-08 01:53:00|1739.84|1723.84|1740.02|1724.02|1740.04|1724.04|1739.5|1723.5|24
1638928390000|2021-12-08 01:53:10|1740.01|1724.01|1740.14|1724.14|1740.14|1724.14|1739.82|1723.82|8
1638928400000|2021-12-08 01:53:20|1739.82|1723.82|1739.85|1723.85|1740.16|1724.16|1739.82|1723.82|10
1638928410000|2021-12-08 01:53:30|1739.82|1723.82|1740.08|1724.08|1740.16|1724.16|1739.82|1723.82|5
1638928420000|2021-12-08 01:53:40|1740.06|1724.06|1740.94|1724.94|1740.94|1724.94|1740.05|1724.05|18
1638928430000|2021-12-08 01:53:50|1740.92|1724.92|1739.57|1723.57|1740.92|1724.92|1739.55|1723.55|24
1638928440000|2021-12-08 01:54:00|1739.61|1723.61|1739.97|1723.97|1740.35|1724.35|1739.61|1723.61|19
1638928450000|2021-12-08 01:54:10|1739.96|1723.96|1739.99|1723.99|1740.16|1724.16|1739.89|1723.89|10
1638928460000|2021-12-08 01:54:20|1740.01|1724.01|1739.43|1723.43|1740.01|1724.01|1739.42|1723.42|12
1638928470000|2021-12-08 01:54:30|1739.42|1723.42|1739.36|1723.36|1739.46|1723.46|1739.32|1723.32|9
1638928480000|2021-12-08 01:54:40|1739.37|1723.37|1739.3|1723.3|1739.38|1723.38|1739.3|1723.3|11
1638928490000|2021-12-08 01:54:50|1739.31|1723.31|1737.71|1721.71|1739.64|1723.64|1737.65|1721.65|29
1638928500000|2021-12-08 01:55:00|1737.72|1721.72|1737.95|1721.95|1738.03|1722.03|1737.54|1721.54|26
1638928510000|2021-12-08 01:55:10|1737.93|1721.93|1737.73|1721.73|1737.93|1721.93|1737.61|1721.61|9
1638928520000|2021-12-08 01:55:20|1737.72|1721.72|1736.24|1720.24|1737.86|1721.86|1736.21|1720.21|22
1638928530000|2021-12-08 01:55:30|1736.21|1720.21|1736.64|1720.64|1736.64|1720.64|1735.92|1719.92|15
1638928540000|2021-12-08 01:55:40|1736.59|1720.59|1737.94|1721.94|1737.95|1721.95|1735.94|1719.94|23
1638928550000|2021-12-08 01:55:50|1737.95|1721.95|1738.48|1722.48|1738.5|1722.5|1737.5|1721.5|23
1638928560000|2021-12-08 01:56:00|1738.45|1722.45|1739.46|1723.46|1739.46|1723.46|1738.11|1722.11|27
1638928570000|2021-12-08 01:56:10|1739.56|1723.56|1740.29|1724.29|1740.64|1724.64|1739.56|1723.56|30
1638928580000|2021-12-08 01:56:20|1740.26|1724.26|1741.06|1725.06|1741.18|1725.18|1740.26|1724.26|23
1638928590000|2021-12-08 01:56:30|1741.11|1725.11|1742.06|1726.06|1742.33|1726.33|1740.91|1724.91|17
1638928600000|2021-12-08 01:56:40|1742.05|1726.05|1741.12|1725.12|1742.05|1726.05|1741.06|1725.06|31
1638928610000|2021-12-08 01:56:50|1741.11|1725.11|1741.78|1725.78|1741.78|1725.78|1741.11|1725.11|13
1638928620000|2021-12-08 01:57:00|1741.77|1725.77|1741.53|1725.53|1741.77|1725.77|1740.91|1724.91|18
1638928630000|2021-12-08 01:57:10|1741.54|1725.54|1742.98|1726.98|1743.64|1727.64|1741.51|1725.51|20
1638928640000|2021-12-08 01:57:20|1742.93|1726.93|1742.99|1726.99|1743|1727|1742.93|1726.93|12
1638928650000|2021-12-08 01:57:30|1742.98|1726.98|1743.43|1727.43|1743.43|1727.43|1742.89|1726.89|17
1638928660000|2021-12-08 01:57:40|1742.95|1726.95|1744.1|1728.1|1744.1|1728.1|1742.95|1726.95|8
1638928670000|2021-12-08 01:57:50|1744.16|1728.16|1743.21|1727.21|1744.19|1728.19|1743.21|1727.21|11
1638928680000|2021-12-08 01:58:00|1743.66|1727.66|1743.63|1727.63|1743.66|1727.66|1743.21|1727.21|7
1638928690000|2021-12-08 01:58:10|1743.21|1727.21|1744.19|1728.19|1744.66|1728.66|1743.21|1727.21|11
1638928700000|2021-12-08 01:58:20|1744.68|1728.68|1745.24|1729.24|1745.72|1729.72|1744.19|1728.19|8
1638928710000|2021-12-08 01:58:30|1745.06|1729.06|1746.64|1730.64|1746.64|1730.64|1745.06|1729.06|11
1638928720000|2021-12-08 01:58:40|1746.75|1730.75|1746.08|1730.08|1746.75|1730.75|1745.98|1729.98|11
1638928730000|2021-12-08 01:58:50|1746.03|1730.03|1745.76|1729.76|1746.03|1730.03|1745.76|1729.76|10
1638928740000|2021-12-08 01:59:00|1745.75|1729.75|1745.7|1729.7|1745.96|1729.96|1745.05|1729.05|13
1638928750000|2021-12-08 01:59:10|1745.67|1729.67|1745.82|1729.82|1746.37|1730.37|1745.55|1729.55|17
1638928760000|2021-12-08 01:59:20|1745.81|1729.81|1745.8|1729.8|1745.89|1729.89|1745.76|1729.76|10
1638928770000|2021-12-08 01:59:30|1745.87|1729.87|1745.36|1729.36|1745.87|1729.87|1745.36|1729.36|17
1638928780000|2021-12-08 01:59:40|1745.35|1729.35|1743.92|1727.92|1745.35|1729.35|1743.67|1727.67|32
1638928790000|2021-12-08 01:59:50|1743.87|1727.87|1743.82|1727.82|1743.87|1727.87|1743.47|1727.47|24
1638928800000|2021-12-08 02:00:00|1743.83|1727.83|1743.3|1727.3|1743.9|1727.9|1743.3|1727.3|32
1638928810000|2021-12-08 02:00:10|1742.99|1726.99|1742.3|1726.3|1742.99|1726.99|1742.26|1726.26|26
1638928820000|2021-12-08 02:00:20|1741.78|1725.78|1742.33|1726.33|1742.63|1726.63|1741.78|1725.78|23
1638928830000|2021-12-08 02:00:30|1742.34|1726.34|1742.36|1726.36|1742.64|1726.64|1742.32|1726.32|12
1638928840000|2021-12-08 02:00:40|1742.34|1726.34|1742.71|1726.71|1743.04|1727.04|1742.33|1726.33|31
1638928850000|2021-12-08 02:00:50|1742.72|1726.72|1742|1726|1742.72|1726.72|1741.92|1725.92|24
1638928860000|2021-12-08 02:01:00|1741.85|1725.85|1741.39|1725.39|1741.87|1725.87|1741.23|1725.23|28
1638928870000|2021-12-08 02:01:10|1741.34|1725.34|1741.44|1725.44|1741.74|1725.74|1741.34|1725.34|30
1638928880000|2021-12-08 02:01:20|1741.38|1725.38|1740.72|1724.72|1741.38|1725.38|1740.61|1724.61|27
1638928890000|2021-12-08 02:01:30|1740.96|1724.96|1740.77|1724.77|1740.96|1724.96|1740.72|1724.72|12
1638928900000|2021-12-08 02:01:40|1740.74|1724.74|1739.86|1723.86|1740.77|1724.77|1739.86|1723.86|16
1638928910000|2021-12-08 02:01:50|1739.83|1723.83|1739.42|1723.42|1739.83|1723.83|1738.68|1722.68|29
1638928920000|2021-12-08 02:02:00|1738.87|1722.87|1739.69|1723.69|1739.77|1723.77|1738.87|1722.87|20
1638928930000|2021-12-08 02:02:10|1739.62|1723.62|1739.49|1723.49|1739.71|1723.71|1739.32|1723.32|17
1638928940000|2021-12-08 02:02:20|1739.48|1723.48|1738.96|1722.96|1739.48|1723.48|1738.71|1722.71|24
1638928950000|2021-12-08 02:02:30|1738.95|1722.95|1739.02|1723.02|1739.02|1723.02|1738.6|1722.6|15
1638928960000|2021-12-08 02:02:40|1739.01|1723.01|1738.76|1722.76|1739.14|1723.14|1738.76|1722.76|15
1638928970000|2021-12-08 02:02:50|1738.65|1722.65|1739|1723|1739.57|1723.57|1738.65|1722.65|12
1638928980000|2021-12-08 02:03:00|1739.28|1723.28|1739.18|1723.18|1739.43|1723.43|1739|1723|10
1638928990000|2021-12-08 02:03:10|1739|1723|1738.52|1722.52|1739.18|1723.18|1738.48|1722.48|16
1638929000000|2021-12-08 02:03:20|1738.5|1722.5|1738.54|1722.54|1738.82|1722.82|1738.5|1722.5|17
1638929020000|2021-12-08 02:03:40|1738.53|1722.53|1738.06|1722.06|1738.54|1722.54|1738.06|1722.06|6
1638929030000|2021-12-08 02:03:50|1737.98|1721.98|1739.32|1723.32|1739.32|1723.32|1737.98|1721.98|17
1638929040000|2021-12-08 02:04:00|1739.87|1723.87|1740.08|1724.08|1740.37|1724.37|1739.87|1723.87|14
1638929050000|2021-12-08 02:04:10|1740.07|1724.07|1740.09|1724.09|1740.21|1724.21|1739.68|1723.68|20
1638929060000|2021-12-08 02:04:20|1740.12|1724.12|1740.78|1724.78|1740.93|1724.93|1739.82|1723.82|15
1638929070000|2021-12-08 02:04:30|1740.79|1724.79|1742.12|1726.12|1742.12|1726.12|1740.78|1724.78|14
1638929080000|2021-12-08 02:04:40|1741.95|1725.95|1743.97|1727.97|1743.99|1727.99|1741.82|1725.82|21
1638929090000|2021-12-08 02:04:50|1743.96|1727.96|1744.79|1728.79|1745.26|1729.26|1743.91|1727.91|19
1638929100000|2021-12-08 02:05:00|1744.78|1728.78|1745.59|1729.59|1745.97|1729.97|1744.12|1728.12|28
1638929110000|2021-12-08 02:05:10|1745.57|1729.57|1746.14|1730.14|1746.7|1730.7|1745.57|1729.57|18
1638929120000|2021-12-08 02:05:20|1746.13|1730.13|1746.95|1730.95|1746.95|1730.95|1746.06|1730.06|13
1638929130000|2021-12-08 02:05:30|1747.24|1731.24|1747.86|1731.86|1747.9|1731.9|1747.24|1731.24|7
1638929140000|2021-12-08 02:05:40|1747.9|1731.9|1746.76|1730.76|1748.76|1732.76|1746.76|1730.76|22
1638929150000|2021-12-08 02:05:50|1746.86|1730.86|1746.4|1730.4|1746.86|1730.86|1746.13|1730.13|23
1638929160000|2021-12-08 02:06:00|1746.36|1730.36|1743.96|1727.96|1746.36|1730.36|1743.86|1727.86|29
1638929170000|2021-12-08 02:06:10|1743.98|1727.98|1743.18|1727.18|1743.98|1727.98|1743.13|1727.13|23
1638929180000|2021-12-08 02:06:20|1743.35|1727.35|1743.27|1727.27|1743.44|1727.44|1743.15|1727.15|19
1638929190000|2021-12-08 02:06:30|1743.34|1727.34|1743.36|1727.36|1743.57|1727.57|1743.24|1727.24|24
1638929200000|2021-12-08 02:06:40|1743.49|1727.49|1743.3|1727.3|1743.54|1727.54|1743.16|1727.16|17
1638929210000|2021-12-08 02:06:50|1743.34|1727.34|1743.95|1727.95|1744.29|1728.29|1743.33|1727.33|12
1638929220000|2021-12-08 02:07:00|1744.29|1728.29|1745.16|1729.16|1745.29|1729.29|1743.8|1727.8|15
1638929230000|2021-12-08 02:07:10|1745.19|1729.19|1748.82|1732.82|1748.82|1732.82|1745.04|1729.04|20
1638929240000|2021-12-08 02:07:20|1748.92|1732.92|1751.84|1735.84|1751.84|1735.84|1748.92|1732.92|32
1638929250000|2021-12-08 02:07:30|1751.79|1735.79|1751.92|1735.92|1752.44|1736.44|1751.62|1735.62|19
1638929260000|2021-12-08 02:07:40|1751.96|1735.96|1753.36|1737.36|1753.46|1737.46|1751.78|1735.78|23
1638929270000|2021-12-08 02:07:50|1752.9|1736.9|1754.91|1738.91|1754.91|1738.91|1752.9|1736.9|30
1638929280000|2021-12-08 02:08:00|1754.89|1738.89|1754.85|1738.85|1755.28|1739.28|1754.64|1738.64|20
1638929290000|2021-12-08 02:08:10|1755.06|1739.06|1755.13|1739.13|1755.16|1739.16|1755.06|1739.06|13
1638929300000|2021-12-08 02:08:20|1755.16|1739.16|1754.31|1738.31|1755.16|1739.16|1754.31|1738.31|12
1638929310000|2021-12-08 02:08:30|1754.19|1738.19|1751.21|1735.21|1754.19|1738.19|1751.02|1735.02|28
1638929320000|2021-12-08 02:08:40|1751.22|1735.22|1751.44|1735.44|1751.79|1735.79|1750.6|1734.6|27
1638929330000|2021-12-08 02:08:50|1751.43|1735.43|1751.22|1735.22|1751.76|1735.76|1751.22|1735.22|20
1638929340000|2021-12-08 02:09:00|1751.21|1735.21|1751.15|1735.15|1751.57|1735.57|1750.31|1734.31|32
1638929350000|2021-12-08 02:09:10|1751.05|1735.05|1750.76|1734.76|1751.05|1735.05|1750.51|1734.51|30
1638929360000|2021-12-08 02:09:20|1750.75|1734.75|1749.98|1733.98|1750.94|1734.94|1749.98|1733.98|27
1638929370000|2021-12-08 02:09:30|1749.97|1733.97|1751.61|1735.61|1751.61|1735.61|1749.71|1733.71|23
1638929380000|2021-12-08 02:09:40|1751.67|1735.67|1751.86|1735.86|1752.04|1736.04|1751.59|1735.59|18
1638929390000|2021-12-08 02:09:50|1751.87|1735.87|1751.15|1735.15|1751.9|1735.9|1751.15|1735.15|32
1638929400000|2021-12-08 02:10:00|1751.14|1735.14|1751.21|1735.21|1751.54|1735.54|1751.05|1735.05|31
1638929410000|2021-12-08 02:10:10|1751.2|1735.2|1751.3|1735.3|1751.43|1735.43|1751.16|1735.16|25
1638929420000|2021-12-08 02:10:20|1751.18|1735.18|1750.16|1734.16|1751.21|1735.21|1750.16|1734.16|17
1638929430000|2021-12-08 02:10:30|1749.94|1733.94|1750.26|1734.26|1750.45|1734.45|1749.94|1733.94|26
1638929440000|2021-12-08 02:10:40|1750.25|1734.25|1749.8|1733.8|1750.27|1734.27|1749.8|1733.8|16
1638929450000|2021-12-08 02:10:50|1749.78|1733.78|1749.99|1733.99|1750.15|1734.15|1749.78|1733.78|14
1638929460000|2021-12-08 02:11:00|1750.03|1734.03|1749.98|1733.98|1750.09|1734.09|1749.4|1733.4|13
1638929470000|2021-12-08 02:11:10|1749.96|1733.96|1749.41|1733.41|1750.18|1734.18|1749.41|1733.41|11
1638929480000|2021-12-08 02:11:20|1749.36|1733.36|1748.88|1732.88|1749.36|1733.36|1748.76|1732.76|17
1638929490000|2021-12-08 02:11:30|1748.9|1732.9|1749.21|1733.21|1749.41|1733.41|1748.87|1732.87|9
1638929500000|2021-12-08 02:11:40|1749.23|1733.23|1749.23|1733.23|1749.25|1733.25|1749.23|1733.23|6
1638929510000|2021-12-08 02:11:50|1749.24|1733.24|1749.21|1733.21|1749.41|1733.41|1749.21|1733.21|6
1638929520000|2021-12-08 02:12:00|1749.2|1733.2|1749.94|1733.94|1750.25|1734.25|1748.94|1732.94|19
1638929530000|2021-12-08 02:12:10|1749.92|1733.92|1749.94|1733.94|1750.12|1734.12|1749.89|1733.89|17
1638929540000|2021-12-08 02:12:20|1749.77|1733.77|1749.48|1733.48|1749.93|1733.93|1748.98|1732.98|25
1638929550000|2021-12-08 02:12:30|1749.38|1733.38|1749.55|1733.55|1749.81|1733.81|1749.33|1733.33|12
1638929560000|2021-12-08 02:12:40|1749.57|1733.57|1749.41|1733.41|1749.58|1733.58|1749.41|1733.41|7
1638929570000|2021-12-08 02:12:50|1749.4|1733.4|1749.56|1733.56|1749.83|1733.83|1749.32|1733.32|16
1638929580000|2021-12-08 02:13:00|1749.55|1733.55|1749.41|1733.41|1749.57|1733.57|1749.41|1733.41|4
1638929590000|2021-12-08 02:13:10|1749.26|1733.26|1752.66|1736.66|1752.98|1736.98|1749.16|1733.16|28
1638929600000|2021-12-08 02:13:20|1752.71|1736.71|1754.74|1738.74|1754.74|1738.74|1752.71|1736.71|17
1638929610000|2021-12-08 02:13:30|1754.8|1738.8|1756.21|1740.21|1756.21|1740.21|1754.15|1738.15|12
1638929620000|2021-12-08 02:13:40|1756.27|1740.27|1756.17|1740.17|1756.38|1740.38|1756|1740|14
1638929630000|2021-12-08 02:13:50|1755.71|1739.71|1756.39|1740.39|1756.39|1740.39|1755.71|1739.71|22
1638929640000|2021-12-08 02:14:00|1755.96|1739.96|1756.93|1740.93|1756.99|1740.99|1755.92|1739.92|8
1638929650000|2021-12-08 02:14:10|1756.74|1740.74|1756.17|1740.17|1756.94|1740.94|1756.17|1740.17|4
1638929670000|2021-12-08 02:14:30|1756.92|1740.92|1758.06|1742.06|1758.76|1742.76|1756.92|1740.92|18
1638929680000|2021-12-08 02:14:40|1757.62|1741.62|1757.08|1741.08|1757.87|1741.87|1756.45|1740.45|27
1638929690000|2021-12-08 02:14:50|1757.73|1741.73|1758.22|1742.22|1758.33|1742.33|1757.58|1741.58|12
1638929700000|2021-12-08 02:15:00|1757.84|1741.84|1758.23|1742.23|1758.23|1742.23|1757.7|1741.7|11
1638929710000|2021-12-08 02:15:10|1758.25|1742.25|1758.25|1742.25|1758.31|1742.31|1757.93|1741.93|10
1638929720000|2021-12-08 02:15:20|1758.15|1742.15|1756.82|1740.82|1758.15|1742.15|1756.82|1740.82|21
1638929730000|2021-12-08 02:15:30|1756.76|1740.76|1757.03|1741.03|1757.03|1741.03|1756.74|1740.74|18
1638929740000|2021-12-08 02:15:40|1757.02|1741.02|1755.83|1739.83|1757.02|1741.02|1755.83|1739.83|19
1638929750000|2021-12-08 02:15:50|1755.66|1739.66|1754.81|1738.81|1755.66|1739.66|1754.72|1738.72|30
1638929760000|2021-12-08 02:16:00|1754.8|1738.8|1753.44|1737.44|1754.8|1738.8|1753.42|1737.42|26
1638929770000|2021-12-08 02:16:10|1753.88|1737.88|1753.5|1737.5|1753.96|1737.96|1753.25|1737.25|17
1638929780000|2021-12-08 02:16:20|1753.02|1737.02|1751.91|1735.91|1753.02|1737.02|1751.86|1735.86|25
1638929790000|2021-12-08 02:16:30|1751.93|1735.93|1752.66|1736.66|1752.67|1736.67|1751.15|1735.15|26
1638929800000|2021-12-08 02:16:40|1752.44|1736.44|1751.86|1735.86|1752.47|1736.47|1751.82|1735.82|23
1638929810000|2021-12-08 02:16:50|1751.76|1735.76|1753.23|1737.23|1753.47|1737.47|1751.76|1735.76|20
1638929820000|2021-12-08 02:17:00|1753.24|1737.24|1755.06|1739.06|1755.15|1739.15|1752.67|1736.67|23
1638929830000|2021-12-08 02:17:10|1755.25|1739.25|1754.94|1738.94|1756.77|1740.77|1754.88|1738.88|31
1638929840000|2021-12-08 02:17:20|1754.87|1738.87|1755.93|1739.93|1755.93|1739.93|1754.87|1738.87|21
1638929850000|2021-12-08 02:17:30|1755.89|1739.89|1756.01|1740.01|1756.01|1740.01|1755.68|1739.68|18
1638929860000|2021-12-08 02:17:40|1756.21|1740.21|1756.99|1740.99|1757.36|1741.36|1755.66|1739.66|21
1638929870000|2021-12-08 02:17:50|1757.02|1741.02|1755.73|1739.73|1757.02|1741.02|1755.73|1739.73|23
1638929880000|2021-12-08 02:18:00|1755.63|1739.63|1754.95|1738.95|1755.89|1739.89|1754.92|1738.92|21
1638929890000|2021-12-08 02:18:10|1754.94|1738.94|1755|1739|1755.41|1739.41|1754.84|1738.84|16
1638929900000|2021-12-08 02:18:20|1754.98|1738.98|1754.81|1738.81|1755|1739|1754.64|1738.64|21
1638929910000|2021-12-08 02:18:30|1754.69|1738.69|1753.23|1737.23|1754.69|1738.69|1752.58|1736.58|28
1638929920000|2021-12-08 02:18:40|1753.21|1737.21|1753.73|1737.73|1754.2|1738.2|1752.89|1736.89|23
1638929930000|2021-12-08 02:18:50|1753.72|1737.72|1754.25|1738.25|1754.27|1738.27|1753.51|1737.51|26
1638929940000|2021-12-08 02:19:00|1754.04|1738.04|1754.23|1738.23|1754.46|1738.46|1753.93|1737.93|17
1638929950000|2021-12-08 02:19:10|1754.25|1738.25|1753.27|1737.27|1754.25|1738.25|1753.15|1737.15|15
1638929960000|2021-12-08 02:19:20|1752.96|1736.96|1752.14|1736.14|1752.98|1736.98|1752.14|1736.14|22
1638929970000|2021-12-08 02:19:30|1752.13|1736.13|1749.48|1733.48|1752.22|1736.22|1749.48|1733.48|26
1638929980000|2021-12-08 02:19:40|1749.32|1733.32|1749.14|1733.14|1749.55|1733.55|1749.14|1733.14|24
1638929990000|2021-12-08 02:19:50|1749.09|1733.09|1748.33|1732.33|1749.22|1733.22|1748.33|1732.33|24
1638930000000|2021-12-08 02:20:00|1748.22|1732.22|1747.96|1731.96|1748.3|1732.3|1747.81|1731.81|25
1638930010000|2021-12-08 02:20:10|1747.97|1731.97|1748.46|1732.46|1748.62|1732.62|1747.91|1731.91|22
1638930020000|2021-12-08 02:20:20|1748.42|1732.42|1747.23|1731.23|1748.42|1732.42|1746.95|1730.95|21
1638930030000|2021-12-08 02:20:30|1747.22|1731.22|1747.98|1731.98|1748.32|1732.32|1746.66|1730.66|24
1638930040000|2021-12-08 02:20:40|1747.93|1731.93|1747.71|1731.71|1748.49|1732.49|1747.71|1731.71|23
1638930050000|2021-12-08 02:20:50|1747.72|1731.72|1747.93|1731.93|1748.46|1732.46|1747.57|1731.57|15
1638930060000|2021-12-08 02:21:00|1748.47|1732.47|1748.07|1732.07|1748.47|1732.47|1748.02|1732.02|12
1638930070000|2021-12-08 02:21:10|1747.97|1731.97|1748.4|1732.4|1749.14|1733.14|1747.97|1731.97|17
1638930080000|2021-12-08 02:21:20|1748.53|1732.53|1747.59|1731.59|1748.53|1732.53|1747.36|1731.36|19
1638930090000|2021-12-08 02:21:30|1747.75|1731.75|1747.38|1731.38|1747.75|1731.75|1747.3|1731.3|18
1638930100000|2021-12-08 02:21:40|1747.21|1731.21|1746.18|1730.18|1747.47|1731.47|1746.13|1730.13|24
1638930110000|2021-12-08 02:21:50|1746.17|1730.17|1746.2|1730.2|1746.52|1730.52|1745.98|1729.98|22
1638930120000|2021-12-08 02:22:00|1746.14|1730.14|1745.77|1729.77|1746.52|1730.52|1745.77|1729.77|18
1638930130000|2021-12-08 02:22:10|1746.02|1730.02|1744.85|1728.85|1746.02|1730.02|1744.72|1728.72|17
1638930140000|2021-12-08 02:22:20|1745.32|1729.32|1746.74|1730.74|1746.89|1730.89|1745.32|1729.32|14
1638930150000|2021-12-08 02:22:30|1746.75|1730.75|1746.35|1730.35|1746.75|1730.75|1746.32|1730.32|11
1638930160000|2021-12-08 02:22:40|1746.45|1730.45|1745.87|1729.87|1746.45|1730.45|1745.74|1729.74|13
1638930170000|2021-12-08 02:22:50|1745.26|1729.26|1745.57|1729.57|1745.96|1729.96|1745.24|1729.24|7
1638930180000|2021-12-08 02:23:00|1745.48|1729.48|1745.33|1729.33|1746.11|1730.11|1745.33|1729.33|13
1638930190000|2021-12-08 02:23:10|1745.36|1729.36|1745.81|1729.81|1745.81|1729.81|1744.92|1728.92|6
1638930200000|2021-12-08 02:23:20|1745.79|1729.79|1746.13|1730.13|1746.13|1730.13|1745.63|1729.63|20
1638930210000|2021-12-08 02:23:30|1746.26|1730.26|1746.29|1730.29|1746.39|1730.39|1746.21|1730.21|10
1638930220000|2021-12-08 02:23:40|1746.24|1730.24|1746.38|1730.38|1746.38|1730.38|1746.24|1730.24|6
1638930230000|2021-12-08 02:23:50|1746.01|1730.01|1746.22|1730.22|1746.24|1730.24|1746.01|1730.01|4
1638930240000|2021-12-08 02:24:00|1745.75|1729.75|1746.56|1730.56|1746.56|1730.56|1745.75|1729.75|6
1638930250000|2021-12-08 02:24:10|1746.96|1730.96|1746.82|1730.82|1747.2|1731.2|1746.74|1730.74|12
1638930260000|2021-12-08 02:24:20|1746.81|1730.81|1747.27|1731.27|1747.27|1731.27|1746.42|1730.42|16
1638930270000|2021-12-08 02:24:30|1747.42|1731.42|1747.79|1731.79|1747.79|1731.79|1746.86|1730.86|8
1638930280000|2021-12-08 02:24:40|1748.04|1732.04|1748.42|1732.42|1748.98|1732.98|1747.31|1731.31|11
1638930290000|2021-12-08 02:24:50|1748.46|1732.46|1748.87|1732.87|1748.87|1732.87|1748.45|1732.45|6
1638930300000|2021-12-08 02:25:00|1748.96|1732.96|1751.2|1735.2|1751.66|1735.66|1748.96|1732.96|31
1638930310000|2021-12-08 02:25:10|1751.19|1735.19|1751.51|1735.51|1751.55|1735.55|1751.19|1735.19|14
1638930320000|2021-12-08 02:25:20|1751.56|1735.56|1749.48|1733.48|1751.56|1735.56|1749.48|1733.48|23
1638930330000|2021-12-08 02:25:30|1749.47|1733.47|1748.6|1732.6|1749.94|1733.94|1748.6|1732.6|18
1638930340000|2021-12-08 02:25:40|1748.63|1732.63|1748.65|1732.65|1748.75|1732.75|1748.62|1732.62|11
1638930350000|2021-12-08 02:25:50|1748.62|1732.62|1748.35|1732.35|1748.69|1732.69|1748.34|1732.34|11
1638930360000|2021-12-08 02:26:00|1748.39|1732.39|1750.01|1734.01|1750.42|1734.42|1748.14|1732.14|11
1638930370000|2021-12-08 02:26:10|1749.84|1733.84|1750|1734|1750.01|1734.01|1749.84|1733.84|12
1638930380000|2021-12-08 02:26:20|1749.99|1733.99|1748.44|1732.44|1749.99|1733.99|1748.23|1732.23|21
1638930390000|2021-12-08 02:26:30|1748.61|1732.61|1749.12|1733.12|1749.54|1733.54|1748.53|1732.53|22
1638930400000|2021-12-08 02:26:40|1749.04|1733.04|1750.38|1734.38|1750.39|1734.39|1749.04|1733.04|18
1638930410000|2021-12-08 02:26:50|1749.82|1733.82|1749.94|1733.94|1750.09|1734.09|1749.75|1733.75|20
1638930420000|2021-12-08 02:27:00|1749.93|1733.93|1749.09|1733.09|1749.93|1733.93|1749.09|1733.09|26
1638930430000|2021-12-08 02:27:10|1749.11|1733.11|1749.57|1733.57|1749.94|1733.94|1749.11|1733.11|18
1638930440000|2021-12-08 02:27:20|1749.56|1733.56|1749.64|1733.64|1750.17|1734.17|1749.56|1733.56|15
1638930450000|2021-12-08 02:27:30|1749.62|1733.62|1749.32|1733.32|1749.99|1733.99|1749.27|1733.27|21
1638930460000|2021-12-08 02:27:40|1749.31|1733.31|1749.29|1733.29|1749.44|1733.44|1749.14|1733.14|14
1638930470000|2021-12-08 02:27:50|1749.28|1733.28|1748.94|1732.94|1749.29|1733.29|1748.69|1732.69|14
1638930480000|2021-12-08 02:28:00|1748.91|1732.91|1749.62|1733.62|1749.84|1733.84|1748.91|1732.91|22
1638930490000|2021-12-08 02:28:10|1749.61|1733.61|1749.71|1733.71|1749.93|1733.93|1749.39|1733.39|23
1638930500000|2021-12-08 02:28:20|1749.73|1733.73|1748.83|1732.83|1750.02|1734.02|1748.83|1732.83|20
1638930510000|2021-12-08 02:28:30|1748.53|1732.53|1749.83|1733.83|1750.16|1734.16|1748.49|1732.49|30
1638930520000|2021-12-08 02:28:40|1749.88|1733.88|1751.18|1735.18|1751.22|1735.22|1749.85|1733.85|9
1638930530000|2021-12-08 02:28:50|1750.76|1734.76|1751.07|1735.07|1751.26|1735.26|1750.7|1734.7|7
1638930540000|2021-12-08 02:29:00|1751.37|1735.37|1751.99|1735.99|1751.99|1735.99|1751.25|1735.25|6
1638930550000|2021-12-08 02:29:10|1751.98|1735.98|1751.56|1735.56|1751.98|1735.98|1751.39|1735.39|20
1638930560000|2021-12-08 02:29:20|1751.44|1735.44|1751.58|1735.58|1751.66|1735.66|1751.44|1735.44|17
1638930570000|2021-12-08 02:29:30|1751.57|1735.57|1749.09|1733.09|1751.57|1735.57|1749.09|1733.09|26
1638930580000|2021-12-08 02:29:40|1749.17|1733.17|1749.78|1733.78|1749.86|1733.86|1748.68|1732.68|29
1638930590000|2021-12-08 02:29:50|1749.48|1733.48|1749.7|1733.7|1749.87|1733.87|1749.44|1733.44|13
1638930600000|2021-12-08 02:30:00|1749.69|1733.69|1749.26|1733.26|1749.69|1733.69|1749.14|1733.14|14
1638930610000|2021-12-08 02:30:10|1748.57|1732.57|1746.61|1730.61|1748.57|1732.57|1746.61|1730.61|34
1638930620000|2021-12-08 02:30:20|1746.62|1730.62|1746.88|1730.88|1746.88|1730.88|1746.06|1730.06|20
1638930630000|2021-12-08 02:30:30|1747.34|1731.34|1746.97|1730.97|1747.34|1731.34|1746.43|1730.43|32
1638930640000|2021-12-08 02:30:40|1746.98|1730.98|1746.81|1730.81|1747.18|1731.18|1746.8|1730.8|29
1638930650000|2021-12-08 02:30:50|1746.94|1730.94|1747.76|1731.76|1748.19|1732.19|1746.92|1730.92|25
1638930660000|2021-12-08 02:31:00|1748.69|1732.69|1749.71|1733.71|1749.71|1733.71|1748.52|1732.52|22
1638930670000|2021-12-08 02:31:10|1749.8|1733.8|1749.78|1733.78|1749.96|1733.96|1749.68|1733.68|18
1638930680000|2021-12-08 02:31:20|1749.8|1733.8|1749.53|1733.53|1750.13|1734.13|1749.53|1733.53|23
1638930690000|2021-12-08 02:31:30|1749.88|1733.88|1750.19|1734.19|1750.19|1734.19|1749.88|1733.88|5
1638930700000|2021-12-08 02:31:40|1750.35|1734.35|1750.82|1734.82|1751.04|1735.04|1750|1734|27
1638930710000|2021-12-08 02:31:50|1750.85|1734.85|1751.28|1735.28|1751.42|1735.42|1750.85|1734.85|10
1638930720000|2021-12-08 02:32:00|1751.32|1735.32|1751.07|1735.07|1751.32|1735.32|1751.03|1735.03|11
1638930730000|2021-12-08 02:32:10|1751.09|1735.09|1751.78|1735.78|1752.23|1736.23|1751.09|1735.09|12
1638930740000|2021-12-08 02:32:20|1751.31|1735.31|1752.74|1736.74|1753.12|1737.12|1751.31|1735.31|15
1638930750000|2021-12-08 02:32:30|1753.04|1737.04|1753.55|1737.55|1753.75|1737.75|1752.74|1736.74|15
1638930760000|2021-12-08 02:32:40|1753.4|1737.4|1753.91|1737.91|1753.92|1737.92|1753.4|1737.4|14
1638930770000|2021-12-08 02:32:50|1753.92|1737.92|1754.57|1738.57|1754.79|1738.79|1753.9|1737.9|18
1638930780000|2021-12-08 02:33:00|1754.55|1738.55|1754.72|1738.72|1754.89|1738.89|1754.03|1738.03|20
1638930790000|2021-12-08 02:33:10|1754.7|1738.7|1755.67|1739.67|1755.67|1739.67|1754.68|1738.68|11
1638930800000|2021-12-08 02:33:20|1755.27|1739.27|1755.27|1739.27|1755.27|1739.27|1755.27|1739.27|1
1638930810000|2021-12-08 02:33:30|1756.1|1740.1|1754.6|1738.6|1756.1|1740.1|1754.31|1738.31|19
1638930820000|2021-12-08 02:33:40|1754.18|1738.18|1754|1738|1754.18|1738.18|1754|1738|14
1638930830000|2021-12-08 02:33:50|1754.01|1738.01|1754.92|1738.92|1755.3|1739.3|1753.8|1737.8|18
1638930840000|2021-12-08 02:34:00|1754.73|1738.73|1754.79|1738.79|1754.82|1738.82|1754.54|1738.54|19
1638930850000|2021-12-08 02:34:10|1754.78|1738.78|1754.74|1738.74|1754.8|1738.8|1754.37|1738.37|12
1638930860000|2021-12-08 02:34:20|1754.78|1738.78|1754.59|1738.59|1755|1739|1754.59|1738.59|19
1638930870000|2021-12-08 02:34:30|1754.87|1738.87|1755.16|1739.16|1755.68|1739.68|1754.72|1738.72|14
1638930880000|2021-12-08 02:34:40|1755.55|1739.55|1755.14|1739.14|1755.55|1739.55|1755.14|1739.14|11
1638930890000|2021-12-08 02:34:50|1755.19|1739.19|1754.86|1738.86|1755.24|1739.24|1754.86|1738.86|7
1638930900000|2021-12-08 02:35:00|1755.25|1739.25|1754.86|1738.86|1755.25|1739.25|1754.86|1738.86|16
1638930910000|2021-12-08 02:35:10|1755.1|1739.1|1753.74|1737.74|1755.1|1739.1|1753.74|1737.74|28
1638930920000|2021-12-08 02:35:20|1753.78|1737.78|1753.42|1737.42|1753.78|1737.78|1753.31|1737.31|25
1638930930000|2021-12-08 02:35:30|1753.32|1737.32|1752.56|1736.56|1753.33|1737.33|1752.29|1736.29|30
1638930940000|2021-12-08 02:35:40|1752.61|1736.61|1752.84|1736.84|1752.91|1736.91|1752.5|1736.5|13
1638930950000|2021-12-08 02:35:50|1752.74|1736.74|1752.83|1736.83|1752.85|1736.85|1752.74|1736.74|3
1638930960000|2021-12-08 02:36:00|1752.82|1736.82|1752.83|1736.83|1752.85|1736.85|1752.74|1736.74|19
1638930970000|2021-12-08 02:36:10|1752.74|1736.74|1752.74|1736.74|1752.83|1736.83|1752.74|1736.74|5
1638930980000|2021-12-08 02:36:20|1752.84|1736.84|1752.71|1736.71|1752.84|1736.84|1752.64|1736.64|12
1638930990000|2021-12-08 02:36:30|1752.73|1736.73|1752.64|1736.64|1752.88|1736.88|1752.58|1736.58|11
1638931000000|2021-12-08 02:36:40|1753.03|1737.03|1752.87|1736.87|1753.27|1737.27|1752.64|1736.64|18
1638931010000|2021-12-08 02:36:50|1752.89|1736.89|1751.98|1735.98|1752.89|1736.89|1751.65|1735.65|20
1638931020000|2021-12-08 02:37:00|1751.99|1735.99|1751.79|1735.79|1752.11|1736.11|1751.64|1735.64|15
1638931030000|2021-12-08 02:37:10|1751.84|1735.84|1751.38|1735.38|1751.91|1735.91|1751.3|1735.3|21
1638931040000|2021-12-08 02:37:20|1751.34|1735.34|1751.42|1735.42|1751.51|1735.51|1751.28|1735.28|17
1638931050000|2021-12-08 02:37:30|1751.5|1735.5|1751.6|1735.6|1751.78|1735.78|1751.43|1735.43|21
1638931060000|2021-12-08 02:37:40|1751.45|1735.45|1751.6|1735.6|1751.87|1735.87|1750.05|1734.05|33
1638931070000|2021-12-08 02:37:50|1752.03|1736.03|1751.78|1735.78|1752.05|1736.05|1751.58|1735.58|12
1638931080000|2021-12-08 02:38:00|1751.15|1735.15|1752.26|1736.26|1752.26|1736.26|1751.15|1735.15|9
1638931090000|2021-12-08 02:38:10|1752.27|1736.27|1751.74|1735.74|1752.36|1736.36|1751.72|1735.72|9
1638931100000|2021-12-08 02:38:20|1751.9|1735.9|1751.69|1735.69|1751.9|1735.9|1751.51|1735.51|8
1638931110000|2021-12-08 02:38:30|1751.67|1735.67|1749.94|1733.94|1751.67|1735.67|1749.94|1733.94|23
1638931120000|2021-12-08 02:38:40|1750.03|1734.03|1749.57|1733.57|1750.05|1734.05|1749.4|1733.4|20
1638931130000|2021-12-08 02:38:50|1749.6|1733.6|1749.4|1733.4|1749.67|1733.67|1749|1733|10
1638931140000|2021-12-08 02:39:00|1749.68|1733.68|1750.02|1734.02|1750.03|1734.03|1749.68|1733.68|13
1638931150000|2021-12-08 02:39:10|1749.88|1733.88|1751.03|1735.03|1751.17|1735.17|1749.88|1733.88|7
1638931160000|2021-12-08 02:39:20|1751.05|1735.05|1751.05|1735.05|1751.26|1735.26|1750.96|1734.96|12
1638931170000|2021-12-08 02:39:30|1750.98|1734.98|1750.92|1734.92|1751.11|1735.11|1750.92|1734.92|11
1638931190000|2021-12-08 02:39:50|1750.78|1734.78|1750.78|1734.78|1750.78|1734.78|1750.78|1734.78|1
1638931200000|2021-12-08 02:40:00|1750.62|1734.62|1750.95|1734.95|1751|1735|1750.62|1734.62|10
1638931210000|2021-12-08 02:40:10|1751.09|1735.09|1751.35|1735.35|1751.35|1735.35|1750.19|1734.19|8
1638931220000|2021-12-08 02:40:20|1751.09|1735.09|1751.27|1735.27|1751.27|1735.27|1750.13|1734.13|4
1638931230000|2021-12-08 02:40:30|1751.16|1735.16|1748.95|1732.95|1751.16|1735.16|1748.88|1732.88|21
1638931240000|2021-12-08 02:40:40|1748.94|1732.94|1748.16|1732.16|1748.94|1732.94|1748.16|1732.16|10
1638931250000|2021-12-08 02:40:50|1748.62|1732.62|1748.61|1732.61|1748.62|1732.62|1748.61|1732.61|2
1638931260000|2021-12-08 02:41:00|1747.81|1731.81|1747.83|1731.83|1748.02|1732.02|1747.81|1731.81|9
1638931270000|2021-12-08 02:41:10|1747.03|1731.03|1746.58|1730.58|1747.03|1731.03|1746.55|1730.55|10
1638931280000|2021-12-08 02:41:20|1746.51|1730.51|1746.4|1730.4|1746.51|1730.51|1746.4|1730.4|5
1638931290000|2021-12-08 02:41:30|1746.49|1730.49|1746.4|1730.4|1746.49|1730.49|1746.4|1730.4|5
1638931300000|2021-12-08 02:41:40|1745.84|1729.84|1746.04|1730.04|1746.04|1730.04|1745.84|1729.84|2
1638931310000|2021-12-08 02:41:50|1746.02|1730.02|1745.6|1729.6|1746.17|1730.17|1745.6|1729.6|21
1638931320000|2021-12-08 02:42:00|1746|1730|1747.25|1731.25|1748.01|1732.01|1745.6|1729.6|20
1638931330000|2021-12-08 02:42:10|1747.99|1731.99|1747.6|1731.6|1748|1732|1747.25|1731.25|11
1638931340000|2021-12-08 02:42:20|1747.56|1731.56|1747.11|1731.11|1747.83|1731.83|1747.11|1731.11|11
1638931360000|2021-12-08 02:42:40|1746.75|1730.75|1747.47|1731.47|1747.59|1731.59|1746.75|1730.75|12
1638931370000|2021-12-08 02:42:50|1747.49|1731.49|1747.71|1731.71|1747.77|1731.77|1746.94|1730.94|7
1638931380000|2021-12-08 02:43:00|1747.7|1731.7|1745.76|1729.76|1747.7|1731.7|1745.75|1729.75|19
1638931390000|2021-12-08 02:43:10|1745.75|1729.75|1745.58|1729.58|1745.75|1729.75|1745.42|1729.42|18
1638931400000|2021-12-08 02:43:20|1745.54|1729.54|1745.19|1729.19|1745.64|1729.64|1745.01|1729.01|25
1638931410000|2021-12-08 02:43:30|1745.18|1729.18|1744.39|1728.39|1745.18|1729.18|1744.37|1728.37|23
1638931420000|2021-12-08 02:43:40|1744.47|1728.47|1744.85|1728.85|1745.97|1729.97|1744.47|1728.47|17
1638931430000|2021-12-08 02:43:50|1745.12|1729.12|1745.94|1729.94|1746.38|1730.38|1744.85|1728.85|13
1638931440000|2021-12-08 02:44:00|1745.95|1729.95|1746.23|1730.23|1746.23|1730.23|1745.75|1729.75|6
1638931460000|2021-12-08 02:44:20|1747.24|1731.24|1746.23|1730.23|1747.24|1731.24|1745.8|1729.8|7
1638931470000|2021-12-08 02:44:30|1746.72|1730.72|1747.51|1731.51|1747.51|1731.51|1746.23|1730.23|13
1638931480000|2021-12-08 02:44:40|1747.5|1731.5|1747.64|1731.64|1747.96|1731.96|1746.38|1730.38|13
1638931490000|2021-12-08 02:44:50|1747.63|1731.63|1747.97|1731.97|1748.16|1732.16|1747.58|1731.58|13
1638931500000|2021-12-08 02:45:00|1748|1732|1748.05|1732.05|1748.05|1732.05|1747.78|1731.78|10
1638931510000|2021-12-08 02:45:10|1748.04|1732.04|1747.62|1731.62|1748.16|1732.16|1747.62|1731.62|12
1638931520000|2021-12-08 02:45:20|1748.02|1732.02|1747.45|1731.45|1748.3|1732.3|1747.45|1731.45|11
1638931530000|2021-12-08 02:45:30|1747.78|1731.78|1749.48|1733.48|1749.98|1733.98|1747.76|1731.76|12
1638931540000|2021-12-08 02:45:40|1750.01|1734.01|1750.52|1734.52|1750.55|1734.55|1749.93|1733.93|22
1638931550000|2021-12-08 02:45:50|1750.47|1734.47|1750.43|1734.43|1750.48|1734.48|1750.26|1734.26|15
1638931560000|2021-12-08 02:46:00|1750.53|1734.53|1749.07|1733.07|1750.53|1734.53|1749.07|1733.07|36
1638931570000|2021-12-08 02:46:10|1749.06|1733.06|1748.7|1732.7|1749.32|1733.32|1748.25|1732.25|24
1638931580000|2021-12-08 02:46:20|1748.53|1732.53|1748.35|1732.35|1748.67|1732.67|1748.31|1732.31|23
1638931590000|2021-12-08 02:46:30|1748.33|1732.33|1748.29|1732.29|1748.35|1732.35|1748.29|1732.29|13
1638931600000|2021-12-08 02:46:40|1747.95|1731.95|1744.01|1728.01|1747.95|1731.95|1743.72|1727.72|26
1638931610000|2021-12-08 02:46:50|1743.97|1727.97|1743.3|1727.3|1744.14|1728.14|1743.26|1727.26|20
1638931620000|2021-12-08 02:47:00|1743.28|1727.28|1743.14|1727.14|1743.42|1727.42|1742.73|1726.73|19
1638931630000|2021-12-08 02:47:10|1743.21|1727.21|1742.97|1726.97|1743.31|1727.31|1742.73|1726.73|16
1638931640000|2021-12-08 02:47:20|1742.96|1726.96|1742.96|1726.96|1743.14|1727.14|1742.94|1726.94|11
1638931650000|2021-12-08 02:47:30|1743.06|1727.06|1745.5|1729.5|1745.63|1729.63|1742.62|1726.62|25
1638931660000|2021-12-08 02:47:40|1745.74|1729.74|1746.59|1730.59|1746.63|1730.63|1745.49|1729.49|16
1638931670000|2021-12-08 02:47:50|1746.58|1730.58|1747.42|1731.42|1747.47|1731.47|1746.35|1730.35|23
1638931680000|2021-12-08 02:48:00|1747.16|1731.16|1746.85|1730.85|1747.19|1731.19|1746.71|1730.71|14
1638931690000|2021-12-08 02:48:10|1746.93|1730.93|1746.86|1730.86|1747.11|1731.11|1746.45|1730.45|14
1638931700000|2021-12-08 02:48:20|1746.85|1730.85|1746.83|1730.83|1746.85|1730.85|1746.82|1730.82|7
1638931710000|2021-12-08 02:48:30|1746.96|1730.96|1746.65|1730.65|1746.97|1730.97|1746.59|1730.59|13
1638931720000|2021-12-08 02:48:40|1746.95|1730.95|1748.2|1732.2|1748.2|1732.2|1746.65|1730.65|6
1638931730000|2021-12-08 02:48:50|1748.53|1732.53|1747.85|1731.85|1748.53|1732.53|1747.65|1731.65|18
1638931740000|2021-12-08 02:49:00|1748.05|1732.05|1748.03|1732.03|1748.08|1732.08|1747.14|1731.14|23
1638931750000|2021-12-08 02:49:10|1748|1732|1749.2|1733.2|1749.2|1733.2|1747.67|1731.67|9
1638931760000|2021-12-08 02:49:20|1748.2|1732.2|1748.2|1732.2|1748.82|1732.82|1748.2|1732.2|4
1638931770000|2021-12-08 02:49:30|1748.47|1732.47|1749.33|1733.33|1749.33|1733.33|1748.1|1732.1|14
1638931780000|2021-12-08 02:49:40|1748.82|1732.82|1748.78|1732.78|1749.21|1733.21|1748.72|1732.72|13
1638931790000|2021-12-08 02:49:50|1748.8|1732.8|1748.61|1732.61|1749|1733|1748.11|1732.11|14
1638931800000|2021-12-08 02:50:00|1748.86|1732.86|1747.66|1731.66|1749.15|1733.15|1747.66|1731.66|26
1638931810000|2021-12-08 02:50:10|1747.76|1731.76|1745.63|1729.63|1747.76|1731.76|1745.54|1729.54|22
1638931820000|2021-12-08 02:50:20|1745.64|1729.64|1745.79|1729.79|1745.83|1729.83|1744.96|1728.96|16
1638931830000|2021-12-08 02:50:30|1745.81|1729.81|1746.74|1730.74|1746.93|1730.93|1745.56|1729.56|13
1638931840000|2021-12-08 02:50:40|1746.54|1730.54|1745.78|1729.78|1746.54|1730.54|1745.63|1729.63|14
1638931850000|2021-12-08 02:50:50|1745.87|1729.87|1746.42|1730.42|1746.42|1730.42|1745.56|1729.56|15
1638931860000|2021-12-08 02:51:00|1746.28|1730.28|1746.56|1730.56|1746.81|1730.81|1745.67|1729.67|24
1638931870000|2021-12-08 02:51:10|1746.55|1730.55|1746.19|1730.19|1746.63|1730.63|1746.08|1730.08|20
1638931880000|2021-12-08 02:51:20|1746.2|1730.2|1746.25|1730.25|1746.31|1730.31|1745.86|1729.86|20
1638931890000|2021-12-08 02:51:30|1746.18|1730.18|1745.82|1729.82|1746.18|1730.18|1745.53|1729.53|27
1638931900000|2021-12-08 02:51:40|1745.83|1729.83|1745.77|1729.77|1745.88|1729.88|1745.53|1729.53|17
1638931910000|2021-12-08 02:51:50|1745.7|1729.7|1743.95|1727.95|1745.7|1729.7|1743.79|1727.79|33
1638931920000|2021-12-08 02:52:00|1743.94|1727.94|1743.66|1727.66|1744.16|1728.16|1743.01|1727.01|25
1638931930000|2021-12-08 02:52:10|1743.71|1727.71|1743.63|1727.63|1743.81|1727.81|1743.29|1727.29|27
1638931940000|2021-12-08 02:52:20|1743.62|1727.62|1743.49|1727.49|1743.7|1727.7|1743.37|1727.37|23
1638931950000|2021-12-08 02:52:30|1743.56|1727.56|1742.77|1726.77|1743.56|1727.56|1742.61|1726.61|34
1638931960000|2021-12-08 02:52:40|1742.78|1726.78|1742.82|1726.82|1743.12|1727.12|1742.75|1726.75|20
1638931970000|2021-12-08 02:52:50|1742.81|1726.81|1743.06|1727.06|1743.07|1727.07|1742.79|1726.79|18
1638931980000|2021-12-08 02:53:00|1742.55|1726.55|1744.8|1728.8|1745.34|1729.34|1742.55|1726.55|26
1638931990000|2021-12-08 02:53:10|1744.53|1728.53|1744.28|1728.28|1744.53|1728.53|1743.79|1727.79|21
1638932000000|2021-12-08 02:53:20|1744.3|1728.3|1744.37|1728.37|1744.63|1728.63|1743.65|1727.65|27
1638932010000|2021-12-08 02:53:30|1744.36|1728.36|1743.39|1727.39|1744.43|1728.43|1743.11|1727.11|23
1638932020000|2021-12-08 02:53:40|1743.38|1727.38|1746.57|1730.57|1746.9|1730.9|1743.33|1727.33|32
1638932030000|2021-12-08 02:53:50|1746.54|1730.54|1746.82|1730.82|1746.96|1730.96|1746.52|1730.52|19
1638932040000|2021-12-08 02:54:00|1746.85|1730.85|1746.62|1730.62|1746.85|1730.85|1746.43|1730.43|18
1638932050000|2021-12-08 02:54:10|1746.55|1730.55|1746.58|1730.58|1746.74|1730.74|1746.44|1730.44|16
1638932060000|2021-12-08 02:54:20|1746.55|1730.55|1746.76|1730.76|1746.76|1730.76|1746.51|1730.51|11
1638932070000|2021-12-08 02:54:30|1746.75|1730.75|1746.58|1730.58|1746.75|1730.75|1746.58|1730.58|12
1638932080000|2021-12-08 02:54:40|1746.55|1730.55|1745.14|1729.14|1746.55|1730.55|1744.97|1728.97|26
1638932090000|2021-12-08 02:54:50|1744.71|1728.71|1744.76|1728.76|1744.8|1728.8|1744.51|1728.51|23
1638932100000|2021-12-08 02:55:00|1744.97|1728.97|1745.52|1729.52|1745.55|1729.55|1744.84|1728.84|13
1638932110000|2021-12-08 02:55:10|1745.51|1729.51|1744.79|1728.79|1745.53|1729.53|1744.79|1728.79|19
1638932120000|2021-12-08 02:55:20|1745.76|1729.76|1747.01|1731.01|1747.01|1731.01|1745.69|1729.69|14
1638932130000|2021-12-08 02:55:30|1747.05|1731.05|1746.91|1730.91|1747.48|1731.48|1746.91|1730.91|17
1638932140000|2021-12-08 02:55:40|1746.74|1730.74|1744.59|1728.59|1746.74|1730.74|1744.59|1728.59|33
1638932150000|2021-12-08 02:55:50|1744.53|1728.53|1743.87|1727.87|1744.53|1728.53|1743.84|1727.84|24
1638932160000|2021-12-08 02:56:00|1743.92|1727.92|1743.01|1727.01|1744.13|1728.13|1742.67|1726.67|28
1638932170000|2021-12-08 02:56:10|1742.99|1726.99|1743.16|1727.16|1743.16|1727.16|1742.35|1726.35|20
1638932180000|2021-12-08 02:56:20|1743.2|1727.2|1742.52|1726.52|1743.8|1727.8|1742.52|1726.52|25
1638932190000|2021-12-08 02:56:30|1742.69|1726.69|1741.5|1725.5|1742.69|1726.69|1741.5|1725.5|29
1638932200000|2021-12-08 02:56:40|1741.48|1725.48|1741.74|1725.74|1741.9|1725.9|1741.37|1725.37|25
1638932210000|2021-12-08 02:56:50|1741.75|1725.75|1741.1|1725.1|1741.8|1725.8|1740.78|1724.78|32
1638932220000|2021-12-08 02:57:00|1741.13|1725.13|1741.4|1725.4|1741.74|1725.74|1741.13|1725.13|26
1638932230000|2021-12-08 02:57:10|1741.46|1725.46|1741.01|1725.01|1741.52|1725.52|1740.7|1724.7|30
1638932240000|2021-12-08 02:57:20|1740.59|1724.59|1739.17|1723.17|1740.75|1724.75|1738.79|1722.79|28
1638932250000|2021-12-08 02:57:30|1739.16|1723.16|1738.97|1722.97|1739.16|1723.16|1738.93|1722.93|23
1638932260000|2021-12-08 02:57:40|1738.74|1722.74|1738.63|1722.63|1739.12|1723.12|1738.55|1722.55|24
1638932270000|2021-12-08 02:57:50|1738.64|1722.64|1737.25|1721.25|1738.75|1722.75|1737.25|1721.25|23
1638932280000|2021-12-08 02:58:00|1737.24|1721.24|1735.7|1719.7|1737.24|1721.24|1735.5|1719.5|22
1638932290000|2021-12-08 02:58:10|1735.44|1719.44|1736.79|1720.79|1736.79|1720.79|1735.44|1719.44|9
1638932300000|2021-12-08 02:58:20|1736.2|1720.2|1736.4|1720.4|1736.87|1720.87|1736.2|1720.2|17
1638932310000|2021-12-08 02:58:30|1736.87|1720.87|1736.06|1720.06|1736.87|1720.87|1735.6|1719.6|17
1638932320000|2021-12-08 02:58:40|1736.07|1720.07|1735.85|1719.85|1736.38|1720.38|1735.85|1719.85|23
1638932330000|2021-12-08 02:58:50|1735.96|1719.96|1736.36|1720.36|1736.38|1720.38|1735.7|1719.7|23
1638932340000|2021-12-08 02:59:00|1736.5|1720.5|1738.16|1722.16|1738.29|1722.29|1736.5|1720.5|20
1638932350000|2021-12-08 02:59:10|1738.08|1722.08|1736.91|1720.91|1738.13|1722.13|1736.82|1720.82|28
1638932360000|2021-12-08 02:59:20|1737.01|1721.01|1736.88|1720.88|1737.01|1721.01|1736.48|1720.48|22
1638932370000|2021-12-08 02:59:30|1736.83|1720.83|1736.34|1720.34|1736.88|1720.88|1736.03|1720.03|24
1638932380000|2021-12-08 02:59:40|1736.33|1720.33|1736.14|1720.14|1736.33|1720.33|1736.1|1720.1|7
1638932390000|2021-12-08 02:59:50|1736.16|1720.16|1736.62|1720.62|1736.62|1720.62|1735.91|1719.91|19
1638932400000|2021-12-08 03:00:00|1736.23|1720.23|1735.88|1719.88|1736.66|1720.66|1735.84|1719.84|31
1638932410000|2021-12-08 03:00:10|1736.1|1720.1|1735.06|1719.06|1736.1|1720.1|1734.88|1718.88|30
1638932420000|2021-12-08 03:00:20|1735.07|1719.07|1735.66|1719.66|1735.66|1719.66|1734.78|1718.78|25
1638932430000|2021-12-08 03:00:30|1735.57|1719.57|1735.46|1719.46|1735.57|1719.57|1734.94|1718.94|20
1638932440000|2021-12-08 03:00:40|1734.94|1718.94|1735.36|1719.36|1735.85|1719.85|1734.94|1718.94|21
1638932450000|2021-12-08 03:00:50|1735.24|1719.24|1735.42|1719.42|1735.61|1719.61|1734.85|1718.85|13
1638932460000|2021-12-08 03:01:00|1735.38|1719.38|1735.44|1719.44|1735.73|1719.73|1735|1719|32
1638932470000|2021-12-08 03:01:10|1735.46|1719.46|1734.3|1718.3|1735.46|1719.46|1734.17|1718.17|23
1638932480000|2021-12-08 03:01:20|1734.29|1718.29|1734.21|1718.21|1734.53|1718.53|1733.71|1717.71|21
1638932490000|2021-12-08 03:01:30|1734.19|1718.19|1734.73|1718.73|1735.13|1719.13|1733.98|1717.98|31
1638932500000|2021-12-08 03:01:40|1734.48|1718.48|1734.23|1718.23|1735.25|1719.25|1734.21|1718.21|22
1638932510000|2021-12-08 03:01:50|1734.22|1718.22|1734.16|1718.16|1734.38|1718.38|1733.65|1717.65|28
1638932520000|2021-12-08 03:02:00|1734.14|1718.14|1735.01|1719.01|1735.2|1719.2|1734.14|1718.14|28
1638932530000|2021-12-08 03:02:10|1734.73|1718.73|1735.94|1719.94|1736.01|1720.01|1734.61|1718.61|27
1638932540000|2021-12-08 03:02:20|1735.69|1719.69|1735.65|1719.65|1735.69|1719.69|1735.55|1719.55|4
1638932550000|2021-12-08 03:02:30|1735.55|1719.55|1735.8|1719.8|1736.23|1720.23|1735.35|1719.35|16
1638932560000|2021-12-08 03:02:40|1736.05|1720.05|1735.8|1719.8|1736.05|1720.05|1735.8|1719.8|2
1638932570000|2021-12-08 03:02:50|1736.13|1720.13|1734.94|1718.94|1736.13|1720.13|1734.72|1718.72|12
1638932580000|2021-12-08 03:03:00|1735.1|1719.1|1737.42|1721.42|1737.42|1721.42|1734.98|1718.98|20
1638932590000|2021-12-08 03:03:10|1737.64|1721.64|1738.88|1722.88|1739|1723|1737.53|1721.53|28
1638932600000|2021-12-08 03:03:20|1738.89|1722.89|1738.9|1722.9|1738.92|1722.92|1738.56|1722.56|25
1638932610000|2021-12-08 03:03:30|1738.89|1722.89|1739.05|1723.05|1739.18|1723.18|1738.78|1722.78|16
1638932620000|2021-12-08 03:03:40|1739.16|1723.16|1739.44|1723.44|1739.44|1723.44|1738.83|1722.83|17
1638932630000|2021-12-08 03:03:50|1739.12|1723.12|1740.14|1724.14|1740.14|1724.14|1739.12|1723.12|13
1638932640000|2021-12-08 03:04:00|1740.44|1724.44|1742.04|1726.04|1742.18|1726.18|1740.14|1724.14|14
1638932650000|2021-12-08 03:04:10|1741.95|1725.95|1742.51|1726.51|1742.96|1726.96|1741.95|1725.95|26
1638932660000|2021-12-08 03:04:20|1742.54|1726.54|1744.29|1728.29|1744.5|1728.5|1742.43|1726.43|18
1638932670000|2021-12-08 03:04:30|1743.85|1727.85|1744.39|1728.39|1744.42|1728.42|1743.85|1727.85|18
1638932680000|2021-12-08 03:04:40|1744.4|1728.4|1745.03|1729.03|1745.03|1729.03|1744.06|1728.06|15
1638932690000|2021-12-08 03:04:50|1745.01|1729.01|1744.37|1728.37|1745.35|1729.35|1744.37|1728.37|25
1638932700000|2021-12-08 03:05:00|1743.8|1727.8|1743.67|1727.67|1743.91|1727.91|1743.38|1727.38|27
1638932710000|2021-12-08 03:05:10|1743.61|1727.61|1742.08|1726.08|1743.61|1727.61|1742.05|1726.05|30
1638932720000|2021-12-08 03:05:20|1742.07|1726.07|1741.89|1725.89|1742.36|1726.36|1741.61|1725.61|26
1638932730000|2021-12-08 03:05:30|1741.88|1725.88|1742.09|1726.09|1742.12|1726.12|1741.73|1725.73|20
1638932740000|2021-12-08 03:05:40|1742.05|1726.05|1742.04|1726.04|1742.18|1726.18|1741.81|1725.81|16
1638932750000|2021-12-08 03:05:50|1742.1|1726.1|1741.77|1725.77|1742.1|1726.1|1741.77|1725.77|10
1638932760000|2021-12-08 03:06:00|1741.83|1725.83|1742.1|1726.1|1742.12|1726.12|1741.33|1725.33|9
1638932770000|2021-12-08 03:06:10|1741.96|1725.96|1741.54|1725.54|1741.96|1725.96|1741.43|1725.43|16
1638932780000|2021-12-08 03:06:20|1741.55|1725.55|1742.6|1726.6|1742.6|1726.6|1741.55|1725.55|15
1638932790000|2021-12-08 03:06:30|1742.93|1726.93|1742.93|1726.93|1742.93|1726.93|1742.56|1726.56|15
1638932800000|2021-12-08 03:06:40|1742.94|1726.94|1742.66|1726.66|1742.94|1726.94|1742.51|1726.51|11
1638932810000|2021-12-08 03:06:50|1742.54|1726.54|1742.17|1726.17|1742.66|1726.66|1742|1726|19
1638932820000|2021-12-08 03:07:00|1742.13|1726.13|1742.19|1726.19|1742.41|1726.41|1742.09|1726.09|25
1638932830000|2021-12-08 03:07:10|1742.26|1726.26|1742.03|1726.03|1742.32|1726.32|1741.98|1725.98|19
1638932840000|2021-12-08 03:07:20|1742.06|1726.06|1741.66|1725.66|1742.16|1726.16|1741.52|1725.52|23
1638932850000|2021-12-08 03:07:30|1741.39|1725.39|1741.63|1725.63|1741.74|1725.74|1741.39|1725.39|16
1638932860000|2021-12-08 03:07:40|1741.83|1725.83|1741.51|1725.51|1741.83|1725.83|1741.31|1725.31|15
1638932870000|2021-12-08 03:07:50|1741.58|1725.58|1741.53|1725.53|1741.73|1725.73|1741.48|1725.48|9
1638932880000|2021-12-08 03:08:00|1741.55|1725.55|1741.09|1725.09|1741.55|1725.55|1741.09|1725.09|16
1638932890000|2021-12-08 03:08:10|1741.18|1725.18|1741.36|1725.36|1741.55|1725.55|1741.18|1725.18|5
1638932900000|2021-12-08 03:08:20|1740.94|1724.94|1742.54|1726.54|1742.58|1726.58|1740.65|1724.65|11
1638932910000|2021-12-08 03:08:30|1742.59|1726.59|1743.63|1727.63|1744.06|1728.06|1742.57|1726.57|25
1638932920000|2021-12-08 03:08:40|1743.64|1727.64|1745.87|1729.87|1746|1730|1743.08|1727.08|29
1638932930000|2021-12-08 03:08:50|1745.86|1729.86|1744|1728|1745.86|1729.86|1743.77|1727.77|31
1638932940000|2021-12-08 03:09:00|1744.01|1728.01|1744.12|1728.12|1744.22|1728.22|1743.75|1727.75|27
1638932950000|2021-12-08 03:09:10|1744.1|1728.1|1745|1729|1745|1729|1743.65|1727.65|23
1638932960000|2021-12-08 03:09:20|1745.36|1729.36|1745.78|1729.78|1745.78|1729.78|1744.88|1728.88|26
1638932970000|2021-12-08 03:09:30|1745.86|1729.86|1746.08|1730.08|1746.19|1730.19|1745.54|1729.54|24
1638932980000|2021-12-08 03:09:40|1746.13|1730.13|1745.41|1729.41|1746.18|1730.18|1745.18|1729.18|32
1638932990000|2021-12-08 03:09:50|1745.36|1729.36|1745.79|1729.79|1745.88|1729.88|1745.15|1729.15|26
1638933000000|2021-12-08 03:10:00|1745.74|1729.74|1744.7|1728.7|1745.74|1729.74|1744.62|1728.62|25
1638933010000|2021-12-08 03:10:10|1744.69|1728.69|1745.42|1729.42|1745.82|1729.82|1744.64|1728.64|28
1638933020000|2021-12-08 03:10:20|1745.83|1729.83|1745.89|1729.89|1746.32|1730.32|1745.07|1729.07|25
1638933030000|2021-12-08 03:10:30|1745.99|1729.99|1747.63|1731.63|1747.8|1731.8|1745.99|1729.99|13
1638933040000|2021-12-08 03:10:40|1747.71|1731.71|1747.55|1731.55|1747.71|1731.71|1747.2|1731.2|22
1638933050000|2021-12-08 03:10:50|1747.56|1731.56|1747.34|1731.34|1747.59|1731.59|1747.15|1731.15|15
1638933060000|2021-12-08 03:11:00|1747.51|1731.51|1747.58|1731.58|1747.81|1731.81|1747.19|1731.19|14
1638933070000|2021-12-08 03:11:10|1747.59|1731.59|1747.58|1731.58|1747.78|1731.78|1747.57|1731.57|6
1638933080000|2021-12-08 03:11:20|1747.59|1731.59|1747.88|1731.88|1747.99|1731.99|1747.57|1731.57|17
1638933090000|2021-12-08 03:11:30|1747.79|1731.79|1747.72|1731.72|1747.93|1731.93|1747.36|1731.36|18
1638933100000|2021-12-08 03:11:40|1747.7|1731.7|1747.15|1731.15|1747.97|1731.97|1747.15|1731.15|14
1638933110000|2021-12-08 03:11:50|1747.14|1731.14|1747.19|1731.19|1747.47|1731.47|1746.96|1730.96|18
1638933120000|2021-12-08 03:12:00|1747.18|1731.18|1747.83|1731.83|1747.83|1731.83|1747.11|1731.11|25
1638933130000|2021-12-08 03:12:10|1747.86|1731.86|1747.47|1731.47|1748.02|1732.02|1747.47|1731.47|23
1638933140000|2021-12-08 03:12:20|1747.54|1731.54|1747.98|1731.98|1748.24|1732.24|1747.54|1731.54|15
1638933150000|2021-12-08 03:12:30|1747.87|1731.87|1748.1|1732.1|1748.33|1732.33|1747.86|1731.86|23
1638933160000|2021-12-08 03:12:40|1748.02|1732.02|1748.49|1732.49|1748.99|1732.99|1747.95|1731.95|30
1638933170000|2021-12-08 03:12:50|1748.46|1732.46|1748.69|1732.69|1748.73|1732.73|1748.34|1732.34|22
1638933180000|2021-12-08 03:13:00|1748.85|1732.85|1749.1|1733.1|1749.48|1733.48|1748.67|1732.67|25
1638933190000|2021-12-08 03:13:10|1749.08|1733.08|1749.83|1733.83|1749.96|1733.96|1748.81|1732.81|20
1638933200000|2021-12-08 03:13:20|1750.4|1734.4|1751.21|1735.21|1752.84|1736.84|1750.4|1734.4|32
1638933210000|2021-12-08 03:13:30|1751.26|1735.26|1750.26|1734.26|1751.47|1735.47|1750.26|1734.26|27
1638933220000|2021-12-08 03:13:40|1750.39|1734.39|1750.55|1734.55|1751.29|1735.29|1750.39|1734.39|32
1638933230000|2021-12-08 03:13:50|1750.41|1734.41|1749.58|1733.58|1750.41|1734.41|1749.26|1733.26|29
1638933240000|2021-12-08 03:14:00|1749.91|1733.91|1749.51|1733.51|1750.32|1734.32|1749.51|1733.51|24
1638933250000|2021-12-08 03:14:10|1749.7|1733.7|1750.31|1734.31|1750.73|1734.73|1749.7|1733.7|23
1638933260000|2021-12-08 03:14:20|1750.32|1734.32|1750.46|1734.46|1750.74|1734.74|1750.31|1734.31|21
1638933270000|2021-12-08 03:14:30|1750.43|1734.43|1750.42|1734.42|1750.8|1734.8|1749.96|1733.96|23
1638933280000|2021-12-08 03:14:40|1750.5|1734.5|1750.55|1734.55|1750.88|1734.88|1750.23|1734.23|20
1638933290000|2021-12-08 03:14:50|1750.59|1734.59|1750.19|1734.19|1750.59|1734.59|1749.76|1733.76|17
1638933300000|2021-12-08 03:15:00|1750.18|1734.18|1749.75|1733.75|1750.29|1734.29|1749.37|1733.37|22
1638933310000|2021-12-08 03:15:10|1749.81|1733.81|1750.13|1734.13|1750.13|1734.13|1749.81|1733.81|19
1638933320000|2021-12-08 03:15:20|1749.8|1733.8|1750.19|1734.19|1750.53|1734.53|1749.8|1733.8|22
1638933330000|2021-12-08 03:15:30|1750.18|1734.18|1750.24|1734.24|1750.24|1734.24|1749.8|1733.8|15
1638933340000|2021-12-08 03:15:40|1750.23|1734.23|1749.01|1733.01|1750.23|1734.23|1748.99|1732.99|17
1638933350000|2021-12-08 03:15:50|1749|1733|1748.52|1732.52|1749|1733|1747.79|1731.79|19
1638933360000|2021-12-08 03:16:00|1748.7|1732.7|1748.7|1732.7|1748.72|1732.72|1748.47|1732.47|12
1638933370000|2021-12-08 03:16:10|1748.69|1732.69|1748.66|1732.66|1748.69|1732.69|1748.65|1732.65|3
1638933380000|2021-12-08 03:16:20|1748.65|1732.65|1750.13|1734.13|1750.6|1734.6|1748.65|1732.65|18
1638933390000|2021-12-08 03:16:30|1750.09|1734.09|1751.13|1735.13|1751.16|1735.16|1750.06|1734.06|14
1638933400000|2021-12-08 03:16:40|1751.03|1735.03|1751.87|1735.87|1752.53|1736.53|1751.03|1735.03|16
1638933410000|2021-12-08 03:16:50|1752.47|1736.47|1752.98|1736.98|1753.45|1737.45|1752.21|1736.21|24
1638933420000|2021-12-08 03:17:00|1753.01|1737.01|1754.23|1738.23|1754.27|1738.27|1753.01|1737.01|24
1638933430000|2021-12-08 03:17:10|1754.24|1738.24|1753.68|1737.68|1754.52|1738.52|1753.68|1737.68|30
1638933440000|2021-12-08 03:17:20|1754.09|1738.09|1753.87|1737.87|1754.74|1738.74|1753.87|1737.87|19
1638933450000|2021-12-08 03:17:30|1754.52|1738.52|1753.77|1737.77|1754.68|1738.68|1753.28|1737.28|27
1638933460000|2021-12-08 03:17:40|1753.88|1737.88|1753.92|1737.92|1754.3|1738.3|1753.37|1737.37|19
1638933470000|2021-12-08 03:17:50|1754.27|1738.27|1754.11|1738.11|1754.27|1738.27|1753.87|1737.87|10
1638933480000|2021-12-08 03:18:00|1754.34|1738.34|1754.19|1738.19|1754.34|1738.34|1754.17|1738.17|6
1638933490000|2021-12-08 03:18:10|1754.18|1738.18|1755.02|1739.02|1755.33|1739.33|1754.01|1738.01|14
1638933500000|2021-12-08 03:18:20|1755.01|1739.01|1754.03|1738.03|1755.01|1739.01|1753.94|1737.94|29
1638933510000|2021-12-08 03:18:30|1754.1|1738.1|1754.07|1738.07|1754.66|1738.66|1753.89|1737.89|16
1638933520000|2021-12-08 03:18:40|1753.86|1737.86|1752.3|1736.3|1754.09|1738.09|1752.3|1736.3|28
1638933530000|2021-12-08 03:18:50|1752.33|1736.33|1751.96|1735.96|1752.33|1736.33|1751.57|1735.57|28
1638933540000|2021-12-08 03:19:00|1751.98|1735.98|1752|1736|1752.03|1736.03|1751.71|1735.71|24
1638933550000|2021-12-08 03:19:10|1752.01|1736.01|1752.14|1736.14|1752.5|1736.5|1752.01|1736.01|14
1638933560000|2021-12-08 03:19:20|1752.13|1736.13|1750.93|1734.93|1752.5|1736.5|1750.93|1734.93|22
1638933570000|2021-12-08 03:19:30|1750.89|1734.89|1750.63|1734.63|1750.95|1734.95|1750.32|1734.32|20
1638933580000|2021-12-08 03:19:40|1750.59|1734.59|1750.4|1734.4|1750.65|1734.65|1750.4|1734.4|11
1638933590000|2021-12-08 03:19:50|1750.39|1734.39|1750.45|1734.45|1750.69|1734.69|1750.36|1734.36|19
1638933600000|2021-12-08 03:20:00|1750.42|1734.42|1750.45|1734.45|1750.55|1734.55|1750.34|1734.34|13
1638933610000|2021-12-08 03:20:10|1750.49|1734.49|1750.15|1734.15|1750.65|1734.65|1750.15|1734.15|15
1638933620000|2021-12-08 03:20:20|1750.14|1734.14|1750.05|1734.05|1750.34|1734.34|1750.05|1734.05|21
1638933630000|2021-12-08 03:20:30|1750.16|1734.16|1748.47|1732.47|1750.16|1734.16|1748.27|1732.27|22
1638933640000|2021-12-08 03:20:40|1748.45|1732.45|1747.61|1731.61|1748.45|1732.45|1747.61|1731.61|25
1638933650000|2021-12-08 03:20:50|1747.53|1731.53|1747.57|1731.57|1747.71|1731.71|1747.45|1731.45|16
1638933660000|2021-12-08 03:21:00|1747.62|1731.62|1747.25|1731.25|1748.17|1732.17|1747.24|1731.24|15
1638933670000|2021-12-08 03:21:10|1747.35|1731.35|1747.45|1731.45|1747.85|1731.85|1747.27|1731.27|15
1638933680000|2021-12-08 03:21:20|1747.46|1731.46|1747.3|1731.3|1747.46|1731.46|1746.97|1730.97|15
1638933690000|2021-12-08 03:21:30|1747.31|1731.31|1747.65|1731.65|1747.81|1731.81|1747.28|1731.28|13
1638933700000|2021-12-08 03:21:40|1747.78|1731.78|1747.67|1731.67|1747.78|1731.78|1747.67|1731.67|6
1638933710000|2021-12-08 03:21:50|1747.73|1731.73|1748.08|1732.08|1748.08|1732.08|1747.61|1731.61|12
1638933720000|2021-12-08 03:22:00|1748.02|1732.02|1747.67|1731.67|1748.07|1732.07|1747.5|1731.5|11
1638933730000|2021-12-08 03:22:10|1747.7|1731.7|1747.99|1731.99|1748.45|1732.45|1747.1|1731.1|14
1638933740000|2021-12-08 03:22:20|1748.1|1732.1|1747.72|1731.72|1748.24|1732.24|1747.47|1731.47|18
1638933750000|2021-12-08 03:22:30|1747.63|1731.63|1747.07|1731.07|1747.66|1731.66|1747.07|1731.07|13
1638933760000|2021-12-08 03:22:40|1747|1731|1746.35|1730.35|1747|1731|1745.51|1729.51|23
1638933770000|2021-12-08 03:22:50|1746.34|1730.34|1745.57|1729.57|1746.36|1730.36|1745.57|1729.57|23
1638933780000|2021-12-08 03:23:00|1745.6|1729.6|1745.96|1729.96|1746.06|1730.06|1745.47|1729.47|26
1638933790000|2021-12-08 03:23:10|1746|1730|1745.88|1729.88|1746.12|1730.12|1745.61|1729.61|23
1638933800000|2021-12-08 03:23:20|1745.84|1729.84|1746.07|1730.07|1746.11|1730.11|1745.57|1729.57|16
1638933810000|2021-12-08 03:23:30|1746.06|1730.06|1745.72|1729.72|1746.1|1730.1|1745.5|1729.5|15
1638933820000|2021-12-08 03:23:40|1745.74|1729.74|1746.34|1730.34|1746.34|1730.34|1745.74|1729.74|8
1638933830000|2021-12-08 03:23:50|1746.29|1730.29|1747.5|1731.5|1747.5|1731.5|1745.66|1729.66|15
1638933840000|2021-12-08 03:24:00|1747.51|1731.51|1748.21|1732.21|1748.31|1732.31|1746.81|1730.81|20
1638933850000|2021-12-08 03:24:10|1748.24|1732.24|1748.24|1732.24|1748.24|1732.24|1747.69|1731.69|9
1638933860000|2021-12-08 03:24:20|1748.23|1732.23|1748.68|1732.68|1748.68|1732.68|1747.51|1731.51|26
1638933870000|2021-12-08 03:24:30|1748.66|1732.66|1749.21|1733.21|1749.22|1733.22|1748.45|1732.45|18
1638933880000|2021-12-08 03:24:40|1749.26|1733.26|1749.12|1733.12|1749.26|1733.26|1749.07|1733.07|6
1638933890000|2021-12-08 03:24:50|1748.99|1732.99|1749.65|1733.65|1749.65|1733.65|1748.8|1732.8|14
1638933900000|2021-12-08 03:25:00|1749.83|1733.83|1749.83|1733.83|1750.26|1734.26|1749.69|1733.69|15
1638933920000|2021-12-08 03:25:20|1750.49|1734.49|1751.6|1735.6|1751.6|1735.6|1750.15|1734.15|8
1638933930000|2021-12-08 03:25:30|1751.93|1735.93|1751.83|1735.83|1752.08|1736.08|1751.47|1735.47|19
1638933940000|2021-12-08 03:25:40|1751.88|1735.88|1752.11|1736.11|1752.3|1736.3|1751.88|1735.88|4
1638933950000|2021-12-08 03:25:50|1752.07|1736.07|1752.44|1736.44|1752.45|1736.45|1751.98|1735.98|11
1638933960000|2021-12-08 03:26:00|1752.39|1736.39|1752.15|1736.15|1752.39|1736.39|1751.47|1735.47|12
1638933970000|2021-12-08 03:26:10|1752.18|1736.18|1752.37|1736.37|1752.9|1736.9|1752.17|1736.17|12
1638933980000|2021-12-08 03:26:20|1752.94|1736.94|1754.43|1738.43|1754.7|1738.7|1752.37|1736.37|14
1638933990000|2021-12-08 03:26:30|1754.09|1738.09|1754.46|1738.46|1754.49|1738.49|1753.63|1737.63|14
1638934000000|2021-12-08 03:26:40|1753.99|1737.99|1753.95|1737.95|1754.64|1738.64|1753.87|1737.87|17
1638934010000|2021-12-08 03:26:50|1753.94|1737.94|1754.09|1738.09|1754.22|1738.22|1753.94|1737.94|12
1638934020000|2021-12-08 03:27:00|1753.92|1737.92|1754.04|1738.04|1754.07|1738.07|1753.88|1737.88|14
1638934030000|2021-12-08 03:27:10|1754.33|1738.33|1754.57|1738.57|1755.56|1739.56|1754.03|1738.03|16
1638934040000|2021-12-08 03:27:20|1754.83|1738.83|1756.49|1740.49|1756.5|1740.5|1754.83|1738.83|15
1638934050000|2021-12-08 03:27:30|1756.43|1740.43|1756.46|1740.46|1756.46|1740.46|1756.4|1740.4|10
1638934060000|2021-12-08 03:27:40|1756.43|1740.43|1756.42|1740.42|1757.07|1741.07|1755.7|1739.7|22
1638934070000|2021-12-08 03:27:50|1756.41|1740.41|1754.16|1738.16|1756.41|1740.41|1754.16|1738.16|26
1638934080000|2021-12-08 03:28:00|1754.57|1738.57|1754.74|1738.74|1754.81|1738.81|1754.57|1738.57|22
1638934090000|2021-12-08 03:28:10|1754.7|1738.7|1754.68|1738.68|1754.87|1738.87|1754.33|1738.33|16
1638934100000|2021-12-08 03:28:20|1754.63|1738.63|1753.31|1737.31|1754.77|1738.77|1753.3|1737.3|19
1638934110000|2021-12-08 03:28:30|1753.3|1737.3|1752.88|1736.88|1753.3|1737.3|1752.6|1736.6|26
1638934120000|2021-12-08 03:28:40|1752.86|1736.86|1753.15|1737.15|1753.36|1737.36|1752.8|1736.8|25
1638934130000|2021-12-08 03:28:50|1753.13|1737.13|1753.09|1737.09|1753.13|1737.13|1753.09|1737.09|10
1638934140000|2021-12-08 03:29:00|1753.05|1737.05|1750.88|1734.88|1753.36|1737.36|1750.88|1734.88|25
1638934150000|2021-12-08 03:29:10|1750.87|1734.87|1750.78|1734.78|1750.95|1734.95|1750.78|1734.78|6
1638934160000|2021-12-08 03:29:20|1750.79|1734.79|1750.2|1734.2|1751.11|1735.11|1750.2|1734.2|30
1638934170000|2021-12-08 03:29:30|1750.18|1734.18|1750.4|1734.4|1750.4|1734.4|1750.17|1734.17|9
1638934180000|2021-12-08 03:29:40|1750.37|1734.37|1749.85|1733.85|1750.37|1734.37|1749.74|1733.74|4
1638934190000|2021-12-08 03:29:50|1749.93|1733.93|1749.77|1733.77|1750.4|1734.4|1749.77|1733.77|8
1638934200000|2021-12-08 03:30:00|1749.86|1733.86|1749.37|1733.37|1750.07|1734.07|1749.37|1733.37|16
1638934210000|2021-12-08 03:30:10|1749.44|1733.44|1750.61|1734.61|1750.75|1734.75|1749.25|1733.25|19
1638934220000|2021-12-08 03:30:20|1750.62|1734.62|1751.08|1735.08|1751.38|1735.38|1750.61|1734.61|21
1638934230000|2021-12-08 03:30:30|1751.42|1735.42|1751.26|1735.26|1751.96|1735.96|1750.9|1734.9|11
1638934240000|2021-12-08 03:30:40|1751.34|1735.34|1751.34|1735.34|1751.34|1735.34|1751.34|1735.34|1
1638934250000|2021-12-08 03:30:50|1752.15|1736.15|1752.15|1736.15|1752.15|1736.15|1751.25|1735.25|4
1638934260000|2021-12-08 03:31:00|1752.1|1736.1|1752.1|1736.1|1752.1|1736.1|1752.1|1736.1|1
1638934270000|2021-12-08 03:31:10|1752.14|1736.14|1752.35|1736.35|1752.35|1736.35|1751.78|1735.78|4
1638934280000|2021-12-08 03:31:20|1752.87|1736.87|1752.59|1736.59|1753.04|1737.04|1752.59|1736.59|17
1638934290000|2021-12-08 03:31:30|1752.58|1736.58|1752.72|1736.72|1752.73|1736.73|1752.57|1736.57|5
1638934300000|2021-12-08 03:31:40|1752.7|1736.7|1752.42|1736.42|1752.79|1736.79|1752.4|1736.4|8
1638934310000|2021-12-08 03:31:50|1752.45|1736.45|1752.91|1736.91|1752.95|1736.95|1752.39|1736.39|14
1638934320000|2021-12-08 03:32:00|1752.93|1736.93|1754.5|1738.5|1754.5|1738.5|1752.93|1736.93|12
1638934330000|2021-12-08 03:32:10|1754.62|1738.62|1754.32|1738.32|1754.62|1738.62|1753.92|1737.92|15
1638934340000|2021-12-08 03:32:20|1754.39|1738.39|1754.45|1738.45|1754.5|1738.5|1754.37|1738.37|16
1638934350000|2021-12-08 03:32:30|1754.39|1738.39|1755.5|1739.5|1755.73|1739.73|1754.39|1738.39|27
1638934360000|2021-12-08 03:32:40|1755.45|1739.45|1755.62|1739.62|1755.62|1739.62|1754.84|1738.84|12
1638934370000|2021-12-08 03:32:50|1755.76|1739.76|1756.95|1740.95|1756.95|1740.95|1754.92|1738.92|16
1638934380000|2021-12-08 03:33:00|1756.23|1740.23|1757.23|1741.23|1757.23|1741.23|1756.23|1740.23|17
1638934390000|2021-12-08 03:33:10|1757.27|1741.27|1757.83|1741.83|1757.83|1741.83|1756.23|1740.23|12
1638934400000|2021-12-08 03:33:20|1757.18|1741.18|1758.36|1742.36|1758.79|1742.79|1757.18|1741.18|7
1638934410000|2021-12-08 03:33:30|1758.35|1742.35|1758.19|1742.19|1758.35|1742.35|1758.16|1742.16|14
1638934420000|2021-12-08 03:33:40|1758.2|1742.2|1758.24|1742.24|1758.37|1742.37|1758.2|1742.2|14
1638934430000|2021-12-08 03:33:50|1758.26|1742.26|1758.5|1742.5|1758.52|1742.52|1758.19|1742.19|13
1638934440000|2021-12-08 03:34:00|1758.47|1742.47|1757.86|1741.86|1758.5|1742.5|1757.44|1741.44|23
1638934450000|2021-12-08 03:34:10|1757.92|1741.92|1757.95|1741.95|1758.17|1742.17|1757.56|1741.56|28
1638934460000|2021-12-08 03:34:20|1758.08|1742.08|1757.8|1741.8|1758.08|1742.08|1757.71|1741.71|11
1638934470000|2021-12-08 03:34:30|1757.82|1741.82|1757.94|1741.94|1758.05|1742.05|1757.82|1741.82|14
1638934480000|2021-12-08 03:34:40|1757.93|1741.93|1757.91|1741.91|1758.03|1742.03|1757.89|1741.89|9
1638934490000|2021-12-08 03:34:50|1758|1742|1757.83|1741.83|1758.15|1742.15|1757.62|1741.62|22
1638934500000|2021-12-08 03:35:00|1757.87|1741.87|1758.68|1742.68|1758.68|1742.68|1757.87|1741.87|24
1638934510000|2021-12-08 03:35:10|1759.05|1743.05|1760.22|1744.22|1760.58|1744.58|1759.05|1743.05|21
1638934520000|2021-12-08 03:35:20|1760.26|1744.26|1759.97|1743.97|1760.69|1744.69|1759.97|1743.97|27
1638934530000|2021-12-08 03:35:30|1759.96|1743.96|1760.09|1744.09|1760.09|1744.09|1759.48|1743.48|19
1638934540000|2021-12-08 03:35:40|1760.18|1744.18|1758.93|1742.93|1760.18|1744.18|1758.85|1742.85|24
1638934550000|2021-12-08 03:35:50|1758.9|1742.9|1757.9|1741.9|1758.94|1742.94|1757.4|1741.4|17
1638934560000|2021-12-08 03:36:00|1757.91|1741.91|1757.63|1741.63|1758.04|1742.04|1757.47|1741.47|22
1638934570000|2021-12-08 03:36:10|1757.66|1741.66|1757.51|1741.51|1758.09|1742.09|1757.47|1741.47|28
1638934580000|2021-12-08 03:36:20|1757.55|1741.55|1757.46|1741.46|1757.64|1741.64|1757.14|1741.14|27
1638934590000|2021-12-08 03:36:30|1757.43|1741.43|1757.2|1741.2|1757.5|1741.5|1756.72|1740.72|26
1638934600000|2021-12-08 03:36:40|1757.19|1741.19|1754.08|1738.08|1757.19|1741.19|1754.08|1738.08|34
1638934610000|2021-12-08 03:36:50|1754.14|1738.14|1753.97|1737.97|1754.39|1738.39|1753.5|1737.5|27
1638934620000|2021-12-08 03:37:00|1753.94|1737.94|1754.23|1738.23|1754.51|1738.51|1753.93|1737.93|20
1638934630000|2021-12-08 03:37:10|1754.26|1738.26|1754.28|1738.28|1754.41|1738.41|1754.03|1738.03|25
1638934640000|2021-12-08 03:37:20|1754.4|1738.4|1753.78|1737.78|1754.59|1738.59|1753.78|1737.78|22
1638934650000|2021-12-08 03:37:30|1753.87|1737.87|1754.52|1738.52|1754.52|1738.52|1753.7|1737.7|17
1638934660000|2021-12-08 03:37:40|1754.65|1738.65|1754.38|1738.38|1754.65|1738.65|1754.08|1738.08|18
1638934670000|2021-12-08 03:37:50|1754.37|1738.37|1754.15|1738.15|1754.4|1738.4|1754.15|1738.15|10
1638934680000|2021-12-08 03:38:00|1754.21|1738.21|1754.21|1738.21|1754.25|1738.25|1754.18|1738.18|13
1638934690000|2021-12-08 03:38:10|1754.19|1738.19|1754.16|1738.16|1754.21|1738.21|1754.12|1738.12|12
1638934700000|2021-12-08 03:38:20|1754.15|1738.15|1752.63|1736.63|1754.15|1738.15|1752.59|1736.59|19
1638934710000|2021-12-08 03:38:30|1752.62|1736.62|1752.47|1736.47|1752.62|1736.62|1752.4|1736.4|13
1638934720000|2021-12-08 03:38:40|1752.46|1736.46|1752.57|1736.57|1752.93|1736.93|1752.4|1736.4|14
1638934730000|2021-12-08 03:38:50|1752.66|1736.66|1752.39|1736.39|1752.66|1736.66|1752.36|1736.36|9
1638934740000|2021-12-08 03:39:00|1752.18|1736.18|1751.08|1735.08|1752.18|1736.18|1751.08|1735.08|22
1638934750000|2021-12-08 03:39:10|1751.2|1735.2|1750.79|1734.79|1751.42|1735.42|1750.79|1734.79|16
1638934760000|2021-12-08 03:39:20|1750.85|1734.85|1750.68|1734.68|1750.85|1734.85|1750.68|1734.68|6
1638934770000|2021-12-08 03:39:30|1750.74|1734.74|1750.69|1734.69|1750.81|1734.81|1750.68|1734.68|6
1638934780000|2021-12-08 03:39:40|1750.65|1734.65|1750.61|1734.61|1750.65|1734.65|1750.61|1734.61|5
1638934790000|2021-12-08 03:39:50|1750.47|1734.47|1750.55|1734.55|1750.68|1734.68|1750.47|1734.47|6
1638934800000|2021-12-08 03:40:00|1750.37|1734.37|1752.45|1736.45|1752.45|1736.45|1750.05|1734.05|11
1638934810000|2021-12-08 03:40:10|1752.74|1736.74|1752.46|1736.46|1752.78|1736.78|1752.15|1736.15|15
1638934820000|2021-12-08 03:40:20|1752.51|1736.51|1751.25|1735.25|1752.56|1736.56|1751.25|1735.25|24
1638934830000|2021-12-08 03:40:30|1751.24|1735.24|1750.42|1734.42|1751.55|1735.55|1750.23|1734.23|26
1638934840000|2021-12-08 03:40:40|1750.41|1734.41|1749.3|1733.3|1750.56|1734.56|1749.26|1733.26|25
1638934850000|2021-12-08 03:40:50|1749.25|1733.25|1747.99|1731.99|1749.25|1733.25|1747.69|1731.69|21
1638934860000|2021-12-08 03:41:00|1747.98|1731.98|1746.91|1730.91|1747.98|1731.98|1746.61|1730.61|22
1638934870000|2021-12-08 03:41:10|1747.01|1731.01|1747.11|1731.11|1747.18|1731.18|1746.59|1730.59|24
1638934880000|2021-12-08 03:41:20|1746.66|1730.66|1746.7|1730.7|1746.82|1730.82|1746.65|1730.65|10
1638934890000|2021-12-08 03:41:30|1746.74|1730.74|1747.13|1731.13|1747.13|1731.13|1746.74|1730.74|12
1638934900000|2021-12-08 03:41:40|1747.12|1731.12|1747.08|1731.08|1747.12|1731.12|1747.08|1731.08|5
1638934910000|2021-12-08 03:41:50|1747.04|1731.04|1747.51|1731.51|1747.78|1731.78|1746.68|1730.68|11
1638934920000|2021-12-08 03:42:00|1747.55|1731.55|1747.24|1731.24|1747.78|1731.78|1747.24|1731.24|3
1638934930000|2021-12-08 03:42:10|1747.78|1731.78|1747.67|1731.67|1747.78|1731.78|1747.24|1731.24|4
1638934940000|2021-12-08 03:42:20|1747.57|1731.57|1746.7|1730.7|1747.57|1731.57|1746.7|1730.7|16
1638934950000|2021-12-08 03:42:30|1746.69|1730.69|1746.17|1730.17|1746.76|1730.76|1745.99|1729.99|15
1638934960000|2021-12-08 03:42:40|1746.05|1730.05|1746.06|1730.06|1746.06|1730.06|1746.05|1730.05|2
1638934980000|2021-12-08 03:43:00|1746.45|1730.45|1746.85|1730.85|1747.08|1731.08|1746.06|1730.06|6
1638934990000|2021-12-08 03:43:10|1747.08|1731.08|1747.11|1731.11|1747.11|1731.11|1746.5|1730.5|4
1638935000000|2021-12-08 03:43:20|1747.13|1731.13|1746.86|1730.86|1747.23|1731.23|1746.86|1730.86|6
1638935010000|2021-12-08 03:43:30|1746.78|1730.78|1748|1732|1748|1732|1746.5|1730.5|15
1638935020000|2021-12-08 03:43:40|1748.06|1732.06|1748.49|1732.49|1749.07|1733.07|1748.06|1732.06|15
1638935030000|2021-12-08 03:43:50|1748.46|1732.46|1748.06|1732.06|1748.75|1732.75|1748.06|1732.06|18
1638935040000|2021-12-08 03:44:00|1748.66|1732.66|1748.49|1732.49|1748.72|1732.72|1748.06|1732.06|11
1638935050000|2021-12-08 03:44:10|1748.61|1732.61|1748.14|1732.14|1748.61|1732.61|1747.53|1731.53|11
1638935060000|2021-12-08 03:44:20|1748.15|1732.15|1746.41|1730.41|1748.16|1732.16|1746.4|1730.4|16
1638935070000|2021-12-08 03:44:30|1746.42|1730.42|1745.21|1729.21|1746.42|1730.42|1745.04|1729.04|17
1638935080000|2021-12-08 03:44:40|1745.18|1729.18|1745.2|1729.2|1745.23|1729.23|1745.14|1729.14|8
1638935090000|2021-12-08 03:44:50|1745.17|1729.17|1745.03|1729.03|1745.17|1729.17|1744.86|1728.86|22
1638935100000|2021-12-08 03:45:00|1745.02|1729.02|1745.66|1729.66|1745.7|1729.7|1744.93|1728.93|28
1638935110000|2021-12-08 03:45:10|1745.65|1729.65|1745.31|1729.31|1745.65|1729.65|1745.13|1729.13|21
1638935120000|2021-12-08 03:45:20|1745.33|1729.33|1745.11|1729.11|1745.33|1729.33|1745.11|1729.11|13
1638935130000|2021-12-08 03:45:30|1745.17|1729.17|1744.78|1728.78|1745.18|1729.18|1744.46|1728.46|21
1638935140000|2021-12-08 03:45:40|1744.74|1728.74|1744.77|1728.77|1744.78|1728.78|1744.73|1728.73|6
1638935150000|2021-12-08 03:45:50|1744.76|1728.76|1743.29|1727.29|1744.78|1728.78|1743.29|1727.29|24
1638935160000|2021-12-08 03:46:00|1743.47|1727.47|1743.28|1727.28|1743.75|1727.75|1743.17|1727.17|18
1638935170000|2021-12-08 03:46:10|1743.21|1727.21|1742.61|1726.61|1743.21|1727.21|1742.47|1726.47|26
1638935180000|2021-12-08 03:46:20|1742.57|1726.57|1742.27|1726.27|1742.68|1726.68|1742.15|1726.15|14
1638935190000|2021-12-08 03:46:30|1741.94|1725.94|1743.29|1727.29|1743.29|1727.29|1741.83|1725.83|24
1638935200000|2021-12-08 03:46:40|1742.92|1726.92|1742.92|1726.92|1743.19|1727.19|1742.87|1726.87|9
1638935210000|2021-12-08 03:46:50|1742.95|1726.95|1744.75|1728.75|1745.02|1729.02|1742.95|1726.95|18
1638935220000|2021-12-08 03:47:00|1744.72|1728.72|1745.61|1729.61|1745.61|1729.61|1744.72|1728.72|4
1638935230000|2021-12-08 03:47:10|1745.3|1729.3|1745.46|1729.46|1745.52|1729.52|1744.75|1728.75|15
1638935240000|2021-12-08 03:47:20|1745|1729|1745.49|1729.49|1745.49|1729.49|1745|1729|9
1638935250000|2021-12-08 03:47:30|1745.46|1729.46|1745.84|1729.84|1745.84|1729.84|1745.46|1729.46|4
1638935260000|2021-12-08 03:47:40|1745.81|1729.81|1745.13|1729.13|1745.81|1729.81|1745.13|1729.13|7
1638935270000|2021-12-08 03:47:50|1744.87|1728.87|1743.04|1727.04|1744.87|1728.87|1743.04|1727.04|19
1638935280000|2021-12-08 03:48:00|1742.87|1726.87|1742.51|1726.51|1742.91|1726.91|1742.31|1726.31|26
1638935290000|2021-12-08 03:48:10|1742.43|1726.43|1741.82|1725.82|1742.47|1726.47|1741.81|1725.81|12
1638935300000|2021-12-08 03:48:20|1742.18|1726.18|1740.19|1724.19|1742.18|1726.18|1740.19|1724.19|30
1638935310000|2021-12-08 03:48:30|1739.66|1723.66|1739|1723|1740.07|1724.07|1738.99|1722.99|30
1638935320000|2021-12-08 03:48:40|1739.15|1723.15|1739.77|1723.77|1739.86|1723.86|1738.71|1722.71|19
1638935330000|2021-12-08 03:48:50|1739.76|1723.76|1739.38|1723.38|1739.76|1723.76|1739.17|1723.17|32
1638935340000|2021-12-08 03:49:00|1739.42|1723.42|1739.25|1723.25|1739.9|1723.9|1739.25|1723.25|23
1638935350000|2021-12-08 03:49:10|1739.6|1723.6|1739.54|1723.54|1740.28|1724.28|1739.54|1723.54|23
1638935360000|2021-12-08 03:49:20|1738.75|1722.75|1739.77|1723.77|1739.78|1723.78|1738.75|1722.75|9
1638935370000|2021-12-08 03:49:30|1739.76|1723.76|1739.93|1723.93|1739.94|1723.94|1739.64|1723.64|11
1638935380000|2021-12-08 03:49:40|1739.88|1723.88|1739.79|1723.79|1739.94|1723.94|1739.49|1723.49|23
1638935390000|2021-12-08 03:49:50|1739.78|1723.78|1739.51|1723.51|1739.9|1723.9|1739.51|1723.51|15
1638935400000|2021-12-08 03:50:00|1739.49|1723.49|1738.94|1722.94|1739.67|1723.67|1738.86|1722.86|20
1638935410000|2021-12-08 03:50:10|1738.91|1722.91|1738.28|1722.28|1739.49|1723.49|1738.28|1722.28|18
1638935420000|2021-12-08 03:50:20|1738.27|1722.27|1737.68|1721.68|1738.27|1722.27|1737.44|1721.44|27
1638935430000|2021-12-08 03:50:30|1737.64|1721.64|1736.53|1720.53|1737.74|1721.74|1736.46|1720.46|32
1638935440000|2021-12-08 03:50:40|1736.68|1720.68|1735.47|1719.47|1736.74|1720.74|1735.47|1719.47|29
1638935450000|2021-12-08 03:50:50|1735.38|1719.38|1735.31|1719.31|1735.63|1719.63|1734.91|1718.91|27
1638935460000|2021-12-08 03:51:00|1735.59|1719.59|1734.74|1718.74|1735.59|1719.59|1733.91|1717.91|28
1638935470000|2021-12-08 03:51:10|1734.8|1718.8|1737.34|1721.34|1737.34|1721.34|1734.8|1718.8|20
1638935480000|2021-12-08 03:51:20|1737.07|1721.07|1738.68|1722.68|1739.04|1723.04|1737.03|1721.03|20
1638935490000|2021-12-08 03:51:30|1738.6|1722.6|1737.2|1721.2|1738.6|1722.6|1737.19|1721.19|31
1638935500000|2021-12-08 03:51:40|1737.27|1721.27|1736.27|1720.27|1737.28|1721.28|1736.27|1720.27|17
1638935510000|2021-12-08 03:51:50|1736.98|1720.98|1737.13|1721.13|1737.51|1721.51|1736.88|1720.88|23
1638935520000|2021-12-08 03:52:00|1737.12|1721.12|1733.94|1717.94|1737.32|1721.32|1733.94|1717.94|34
1638935530000|2021-12-08 03:52:10|1734.15|1718.15|1734.69|1718.69|1734.79|1718.79|1734.08|1718.08|25
1638935540000|2021-12-08 03:52:20|1734.73|1718.73|1736.26|1720.26|1736.68|1720.68|1734.21|1718.21|16
1638935550000|2021-12-08 03:52:30|1736.22|1720.22|1736.49|1720.49|1736.49|1720.49|1735.25|1719.25|9
1638935560000|2021-12-08 03:52:40|1736.46|1720.46|1736.45|1720.45|1736.64|1720.64|1735.73|1719.73|7
1638935570000|2021-12-08 03:52:50|1736.44|1720.44|1736.52|1720.52|1736.52|1720.52|1735.2|1719.2|3
1638935580000|2021-12-08 03:53:00|1735.88|1719.88|1736.82|1720.82|1736.82|1720.82|1735.88|1719.88|17
1638935590000|2021-12-08 03:53:10|1736.83|1720.83|1736.7|1720.7|1736.83|1720.83|1736.66|1720.66|7
1638935600000|2021-12-08 03:53:20|1736.55|1720.55|1736.83|1720.83|1736.85|1720.85|1736.53|1720.53|8
1638935610000|2021-12-08 03:53:30|1736.85|1720.85|1739.13|1723.13|1739.46|1723.46|1736.85|1720.85|21
1638935620000|2021-12-08 03:53:40|1739.12|1723.12|1739.22|1723.22|1739.56|1723.56|1739.09|1723.09|23
1638935630000|2021-12-08 03:53:50|1739.25|1723.25|1738.55|1722.55|1739.25|1723.25|1738.48|1722.48|29
1638935640000|2021-12-08 03:54:00|1738.58|1722.58|1738.67|1722.67|1739.06|1723.06|1738.54|1722.54|18
1638935650000|2021-12-08 03:54:10|1738.65|1722.65|1738.41|1722.41|1738.65|1722.65|1737.87|1721.87|20
1638935660000|2021-12-08 03:54:20|1738.39|1722.39|1737.4|1721.4|1738.54|1722.54|1737.4|1721.4|26
1638935670000|2021-12-08 03:54:30|1737.31|1721.31|1735.38|1719.38|1737.31|1721.31|1735.38|1719.38|28
1638935680000|2021-12-08 03:54:40|1735.37|1719.37|1734.9|1718.9|1735.51|1719.51|1734.72|1718.72|25
1638935690000|2021-12-08 03:54:50|1734.99|1718.99|1735.46|1719.46|1735.55|1719.55|1734.78|1718.78|26
1638935700000|2021-12-08 03:55:00|1735.6|1719.6|1735.91|1719.91|1735.92|1719.92|1735.28|1719.28|29
1638935710000|2021-12-08 03:55:10|1735.92|1719.92|1735.28|1719.28|1736.05|1720.05|1735.28|1719.28|21
1638935720000|2021-12-08 03:55:20|1735.24|1719.24|1735.57|1719.57|1735.57|1719.57|1734.96|1718.96|25
1638935730000|2021-12-08 03:55:30|1735.07|1719.07|1735.59|1719.59|1736.31|1720.31|1735.07|1719.07|29
1638935740000|2021-12-08 03:55:40|1735.3|1719.3|1735.64|1719.64|1735.96|1719.96|1735.3|1719.3|29
1638935750000|2021-12-08 03:55:50|1735.83|1719.83|1734.37|1718.37|1735.83|1719.83|1734.37|1718.37|24
1638935760000|2021-12-08 03:56:00|1734.08|1718.08|1732.07|1716.07|1734.08|1718.08|1732.07|1716.07|23
1638935770000|2021-12-08 03:56:10|1732.04|1716.04|1731.98|1715.98|1732.15|1716.15|1731.79|1715.79|27
1638935780000|2021-12-08 03:56:20|1732.16|1716.16|1732.32|1716.32|1732.85|1716.85|1732|1716|25
1638935790000|2021-12-08 03:56:30|1732.33|1716.33|1732.67|1716.67|1732.67|1716.67|1732.01|1716.01|8
1638935800000|2021-12-08 03:56:40|1733.04|1717.04|1735.31|1719.31|1735.75|1719.75|1733.04|1717.04|20
1638935810000|2021-12-08 03:56:50|1735.26|1719.26|1735.22|1719.22|1735.28|1719.28|1735.22|1719.22|4
1638935820000|2021-12-08 03:57:00|1735.27|1719.27|1735.84|1719.84|1735.84|1719.84|1735.24|1719.24|18
1638935830000|2021-12-08 03:57:10|1735.83|1719.83|1734.37|1718.37|1735.84|1719.84|1734.37|1718.37|19
1638935840000|2021-12-08 03:57:20|1734.39|1718.39|1734.15|1718.15|1734.42|1718.42|1733.79|1717.79|23
1638935850000|2021-12-08 03:57:30|1734.25|1718.25|1735.06|1719.06|1735.22|1719.22|1733.87|1717.87|14
1638935860000|2021-12-08 03:57:40|1734.9|1718.9|1733.86|1717.86|1735.49|1719.49|1733.86|1717.86|15
1638935870000|2021-12-08 03:57:50|1733.87|1717.87|1733.34|1717.34|1734.04|1718.04|1733.34|1717.34|25
1638935880000|2021-12-08 03:58:00|1733.33|1717.33|1733.68|1717.68|1733.69|1717.69|1733.33|1717.33|25
1638935890000|2021-12-08 03:58:10|1733.67|1717.67|1733.46|1717.46|1733.69|1717.69|1733.08|1717.08|10
1638935900000|2021-12-08 03:58:20|1733.45|1717.45|1733.45|1717.45|1733.46|1717.46|1733.42|1717.42|13
1638935910000|2021-12-08 03:58:30|1733.47|1717.47|1733.37|1717.37|1733.88|1717.88|1733.02|1717.02|8
1638935920000|2021-12-08 03:58:40|1733.41|1717.41|1733.08|1717.08|1733.41|1717.41|1733.08|1717.08|17
1638935930000|2021-12-08 03:58:50|1732.97|1716.97|1733.4|1717.4|1733.66|1717.66|1732.96|1716.96|25
1638935940000|2021-12-08 03:59:00|1733.38|1717.38|1733.09|1717.09|1733.41|1717.41|1733.09|1717.09|10
1638935950000|2021-12-08 03:59:10|1733.45|1717.45|1736.63|1720.63|1736.92|1720.92|1733.09|1717.09|25
1638935960000|2021-12-08 03:59:20|1736.68|1720.68|1737.91|1721.91|1737.91|1721.91|1736.62|1720.62|15
1638935970000|2021-12-08 03:59:30|1738.12|1722.12|1737.66|1721.66|1738.12|1722.12|1737.5|1721.5|28
1638935980000|2021-12-08 03:59:40|1737.65|1721.65|1737.62|1721.62|1737.71|1721.71|1737.56|1721.56|11
1638935990000|2021-12-08 03:59:50|1737.14|1721.14|1736.76|1720.76|1737.14|1721.14|1736.76|1720.76|13
1638936000000|2021-12-08 04:00:00|1736.91|1720.91|1737.08|1721.08|1737.08|1721.08|1736.31|1720.31|24
1638936010000|2021-12-08 04:00:10|1737.1|1721.1|1741.27|1725.27|1741.27|1725.27|1736.71|1720.71|27
1638936020000|2021-12-08 04:00:20|1740.83|1724.83|1742.16|1726.16|1742.99|1726.99|1740.83|1724.83|32
1638936030000|2021-12-08 04:00:30|1742.15|1726.15|1741.74|1725.74|1742.15|1726.15|1740.68|1724.68|29
1638936040000|2021-12-08 04:00:40|1741.79|1725.79|1741.84|1725.84|1741.95|1725.95|1741.16|1725.16|14
1638936050000|2021-12-08 04:00:50|1741.88|1725.88|1743.21|1727.21|1743.21|1727.21|1741.88|1725.88|24
1638936060000|2021-12-08 04:01:00|1743.31|1727.31|1743.51|1727.51|1743.66|1727.66|1742.83|1726.83|24
1638936070000|2021-12-08 04:01:10|1743.49|1727.49|1742.69|1726.69|1743.49|1727.49|1742.69|1726.69|24
1638936080000|2021-12-08 04:01:20|1742.45|1726.45|1742.17|1726.17|1742.52|1726.52|1742.01|1726.01|24
1638936090000|2021-12-08 04:01:30|1742.53|1726.53|1742.35|1726.35|1742.98|1726.98|1742.13|1726.13|20
1638936100000|2021-12-08 04:01:40|1742.13|1726.13|1742.28|1726.28|1742.4|1726.4|1741.8|1725.8|14
1638936110000|2021-12-08 04:01:50|1742.35|1726.35|1741.02|1725.02|1742.4|1726.4|1740.54|1724.54|25
1638936120000|2021-12-08 04:02:00|1741.03|1725.03|1740.38|1724.38|1741.25|1725.25|1740.38|1724.38|29
1638936130000|2021-12-08 04:02:10|1740.4|1724.4|1743.89|1727.89|1744.12|1728.12|1740.2|1724.2|26
1638936140000|2021-12-08 04:02:20|1743.88|1727.88|1742.78|1726.78|1743.88|1727.88|1742.67|1726.67|27
1638936150000|2021-12-08 04:02:30|1742.82|1726.82|1741.05|1725.05|1742.82|1726.82|1741|1725|24
1638936160000|2021-12-08 04:02:40|1741.47|1725.47|1740.92|1724.92|1741.8|1725.8|1740.79|1724.79|18
1638936170000|2021-12-08 04:02:50|1740.91|1724.91|1741.07|1725.07|1741.37|1725.37|1740.68|1724.68|18
1638936180000|2021-12-08 04:03:00|1741.57|1725.57|1741.41|1725.41|1741.75|1725.75|1741.4|1725.4|17
1638936190000|2021-12-08 04:03:10|1741.37|1725.37|1741.84|1725.84|1742.1|1726.1|1741.07|1725.07|23
1638936200000|2021-12-08 04:03:20|1741.87|1725.87|1742.14|1726.14|1742.35|1726.35|1741.8|1725.8|23
1638936210000|2021-12-08 04:03:30|1742.13|1726.13|1740.72|1724.72|1742.19|1726.19|1740.58|1724.58|21
1638936220000|2021-12-08 04:03:40|1740.74|1724.74|1741.91|1725.91|1742.45|1726.45|1740.69|1724.69|28
1638936230000|2021-12-08 04:03:50|1741.9|1725.9|1741.45|1725.45|1741.9|1725.9|1741.39|1725.39|16
1638936240000|2021-12-08 04:04:00|1741.44|1725.44|1741.24|1725.24|1741.92|1725.92|1741.24|1725.24|26
1638936250000|2021-12-08 04:04:10|1741.55|1725.55|1741.27|1725.27|1741.6|1725.6|1741.19|1725.19|16
1638936260000|2021-12-08 04:04:20|1741.52|1725.52|1741.3|1725.3|1741.61|1725.61|1741.3|1725.3|9
1638936270000|2021-12-08 04:04:30|1740.94|1724.94|1741.5|1725.5|1741.78|1725.78|1740.94|1724.94|14
1638936280000|2021-12-08 04:04:40|1741.78|1725.78|1741.78|1725.78|1742.54|1726.54|1741.61|1725.61|11
1638936290000|2021-12-08 04:04:50|1741.94|1725.94|1741.78|1725.78|1741.94|1725.94|1741.78|1725.78|2
1638936300000|2021-12-08 04:05:00|1741.95|1725.95|1742.58|1726.58|1743.66|1727.66|1741.95|1725.95|14
1638936310000|2021-12-08 04:05:10|1742.6|1726.6|1742.78|1726.78|1743.26|1727.26|1742.51|1726.51|25
1638936320000|2021-12-08 04:05:20|1742.77|1726.77|1742.66|1726.66|1743.12|1727.12|1742.66|1726.66|18
1638936330000|2021-12-08 04:05:30|1743.09|1727.09|1743.96|1727.96|1744.21|1728.21|1742.54|1726.54|17
1638936340000|2021-12-08 04:05:40|1744.01|1728.01|1743.82|1727.82|1744.21|1728.21|1743.82|1727.82|8
1638936350000|2021-12-08 04:05:50|1744.01|1728.01|1744.91|1728.91|1744.91|1728.91|1744.01|1728.01|16
1638936360000|2021-12-08 04:06:00|1744.94|1728.94|1745.25|1729.25|1745.68|1729.68|1744.71|1728.71|16
1638936370000|2021-12-08 04:06:10|1745.24|1729.24|1744.44|1728.44|1745.24|1729.24|1744.19|1728.19|20
1638936380000|2021-12-08 04:06:20|1744.35|1728.35|1746.13|1730.13|1746.53|1730.53|1744.35|1728.35|21
1638936390000|2021-12-08 04:06:30|1746.12|1730.12|1746.98|1730.98|1747.15|1731.15|1746.11|1730.11|20
1638936400000|2021-12-08 04:06:40|1747|1731|1746.62|1730.62|1747.25|1731.25|1746.62|1730.62|25
1638936410000|2021-12-08 04:06:50|1746.88|1730.88|1747.19|1731.19|1747.45|1731.45|1746.61|1730.61|18
1638936420000|2021-12-08 04:07:00|1747.2|1731.2|1747.11|1731.11|1747.49|1731.49|1747.04|1731.04|17
1638936430000|2021-12-08 04:07:10|1747.19|1731.19|1748.86|1732.86|1749.81|1733.81|1746.69|1730.69|21
1638936440000|2021-12-08 04:07:20|1748.91|1732.91|1749.62|1733.62|1750.26|1734.26|1748.91|1732.91|13
1638936450000|2021-12-08 04:07:30|1750.95|1734.95|1753.03|1737.03|1753.33|1737.33|1750.95|1734.95|19
1638936460000|2021-12-08 04:07:40|1753.01|1737.01|1752.62|1736.62|1753.5|1737.5|1752.62|1736.62|23
1638936470000|2021-12-08 04:07:50|1753.1|1737.1|1752.9|1736.9|1753.34|1737.34|1752.43|1736.43|23
1638936480000|2021-12-08 04:08:00|1752.81|1736.81|1752.92|1736.92|1753.11|1737.11|1752.77|1736.77|21
1638936490000|2021-12-08 04:08:10|1752.94|1736.94|1752.99|1736.99|1753.03|1737.03|1752.21|1736.21|10
1638936500000|2021-12-08 04:08:20|1753.01|1737.01|1753.06|1737.06|1753.27|1737.27|1753.01|1737.01|10
1638936510000|2021-12-08 04:08:30|1753.07|1737.07|1753.28|1737.28|1753.58|1737.58|1753.06|1737.06|19
1638936520000|2021-12-08 04:08:40|1753.31|1737.31|1753.26|1737.26|1753.51|1737.51|1753.26|1737.26|8
1638936530000|2021-12-08 04:08:50|1753.25|1737.25|1752.61|1736.61|1753.25|1737.25|1752.61|1736.61|17
1638936540000|2021-12-08 04:09:00|1752.56|1736.56|1752.77|1736.77|1753.16|1737.16|1752.19|1736.19|16
1638936550000|2021-12-08 04:09:10|1752.76|1736.76|1752.86|1736.86|1753.14|1737.14|1752.75|1736.75|13
1638936560000|2021-12-08 04:09:20|1753.11|1737.11|1752.82|1736.82|1753.11|1737.11|1752.79|1736.79|19
1638936570000|2021-12-08 04:09:30|1752.83|1736.83|1752.72|1736.72|1753.27|1737.27|1752.65|1736.65|16
1638936580000|2021-12-08 04:09:40|1752.71|1736.71|1750.99|1734.99|1752.73|1736.73|1750.99|1734.99|15
1638936590000|2021-12-08 04:09:50|1751.22|1735.22|1751.66|1735.66|1752.3|1736.3|1751.22|1735.22|17
1638936600000|2021-12-08 04:10:00|1751.65|1735.65|1751.62|1735.62|1751.67|1735.67|1751.61|1735.61|14
1638936610000|2021-12-08 04:10:10|1751.61|1735.61|1751.82|1735.82|1752.08|1736.08|1751.51|1735.51|14
1638936620000|2021-12-08 04:10:20|1751.83|1735.83|1752.26|1736.26|1752.26|1736.26|1751.83|1735.83|5
1638936630000|2021-12-08 04:10:30|1751.76|1735.76|1752.86|1736.86|1752.86|1736.86|1751.76|1735.76|5
1638936640000|2021-12-08 04:10:40|1752.5|1736.5|1753.83|1737.83|1754.14|1738.14|1752.5|1736.5|12
1638936650000|2021-12-08 04:10:50|1754.44|1738.44|1753.39|1737.39|1755.77|1739.77|1753.39|1737.39|16
1638936660000|2021-12-08 04:11:00|1753.2|1737.2|1753.95|1737.95|1753.95|1737.95|1751.18|1735.18|35
1638936670000|2021-12-08 04:11:10|1753.96|1737.96|1754.44|1738.44|1754.46|1738.46|1753.65|1737.65|26
1638936680000|2021-12-08 04:11:20|1754.4|1738.4|1754.45|1738.45|1754.66|1738.66|1753.79|1737.79|19
1638936690000|2021-12-08 04:11:30|1754.44|1738.44|1754.38|1738.38|1754.81|1738.81|1753.91|1737.91|28
1638936700000|2021-12-08 04:11:40|1754.35|1738.35|1754.16|1738.16|1754.49|1738.49|1753.73|1737.73|12
1638936710000|2021-12-08 04:11:50|1754.21|1738.21|1754.23|1738.23|1754.26|1738.26|1754.16|1738.16|10
1638936720000|2021-12-08 04:12:00|1754.22|1738.22|1754.24|1738.24|1754.24|1738.24|1753.84|1737.84|13
1638936730000|2021-12-08 04:12:10|1754.28|1738.28|1754.34|1738.34|1754.39|1738.39|1753.84|1737.84|17
1638936740000|2021-12-08 04:12:20|1754.35|1738.35|1754.23|1738.23|1754.49|1738.49|1753.45|1737.45|11
1638936750000|2021-12-08 04:12:30|1754.6|1738.6|1755.03|1739.03|1755.44|1739.44|1754.05|1738.05|15
1638936760000|2021-12-08 04:12:40|1755.07|1739.07|1755.07|1739.07|1755.12|1739.12|1754.83|1738.83|5
1638936770000|2021-12-08 04:12:50|1755.36|1739.36|1755.92|1739.92|1755.92|1739.92|1755.36|1739.36|14
1638936780000|2021-12-08 04:13:00|1755.88|1739.88|1756.14|1740.14|1756.17|1740.17|1755.88|1739.88|7
1638936790000|2021-12-08 04:13:10|1756.13|1740.13|1756.42|1740.42|1756.48|1740.48|1756.12|1740.12|7
1638936800000|2021-12-08 04:13:20|1756.95|1740.95|1757.25|1741.25|1757.25|1741.25|1756.31|1740.31|11
1638936810000|2021-12-08 04:13:30|1757.13|1741.13|1756.81|1740.81|1757.38|1741.38|1756.4|1740.4|25
1638936820000|2021-12-08 04:13:40|1756.77|1740.77|1756.76|1740.76|1757.18|1741.18|1756.75|1740.75|24
1638936830000|2021-12-08 04:13:50|1756.78|1740.78|1756.8|1740.8|1757.18|1741.18|1756.29|1740.29|17
1638936840000|2021-12-08 04:14:00|1756.79|1740.79|1756.32|1740.32|1756.84|1740.84|1756.09|1740.09|22
1638936850000|2021-12-08 04:14:10|1756.29|1740.29|1756.72|1740.72|1757.1|1741.1|1756.1|1740.1|21
1638936860000|2021-12-08 04:14:20|1756.71|1740.71|1756.67|1740.67|1757.03|1741.03|1755.92|1739.92|19
1638936870000|2021-12-08 04:14:30|1756.65|1740.65|1756.69|1740.69|1757.37|1741.37|1756.42|1740.42|26
1638936880000|2021-12-08 04:14:40|1756.72|1740.72|1756.78|1740.78|1756.95|1740.95|1756.67|1740.67|22
1638936890000|2021-12-08 04:14:50|1756.8|1740.8|1756.71|1740.71|1756.8|1740.8|1755.7|1739.7|5
1638936900000|2021-12-08 04:15:00|1756.5|1740.5|1757.37|1741.37|1757.37|1741.37|1756.5|1740.5|9
1638936910000|2021-12-08 04:15:10|1757.41|1741.41|1757.68|1741.68|1758.29|1742.29|1757.41|1741.41|13
1638936920000|2021-12-08 04:15:20|1757.61|1741.61|1757.48|1741.48|1757.69|1741.69|1757.23|1741.23|27
1638936930000|2021-12-08 04:15:30|1757.49|1741.49|1755.98|1739.98|1757.58|1741.58|1755.58|1739.58|29
1638936940000|2021-12-08 04:15:40|1755.94|1739.94|1756.12|1740.12|1756.59|1740.59|1755.94|1739.94|24
1638936950000|2021-12-08 04:15:50|1756.14|1740.14|1756.94|1740.94|1757.64|1741.64|1756.14|1740.14|20
1638936960000|2021-12-08 04:16:00|1757.02|1741.02|1757.68|1741.68|1757.68|1741.68|1757.02|1741.02|15
1638936970000|2021-12-08 04:16:10|1757.55|1741.55|1757.86|1741.86|1757.99|1741.99|1757.43|1741.43|13
1638936980000|2021-12-08 04:16:20|1757.84|1741.84|1757.77|1741.77|1757.84|1741.84|1757.71|1741.71|16
1638936990000|2021-12-08 04:16:30|1757.81|1741.81|1757.83|1741.83|1757.94|1741.94|1757.47|1741.47|6
1638937000000|2021-12-08 04:16:40|1757.95|1741.95|1757.95|1741.95|1757.95|1741.95|1757.95|1741.95|1
1638937010000|2021-12-08 04:16:50|1757.94|1741.94|1757.73|1741.73|1757.94|1741.94|1757.63|1741.63|7
1638937020000|2021-12-08 04:17:00|1757.71|1741.71|1758.18|1742.18|1758.56|1742.56|1757.19|1741.19|24
1638937030000|2021-12-08 04:17:10|1758.2|1742.2|1759.53|1743.53|1759.53|1743.53|1757.88|1741.88|13
1638937040000|2021-12-08 04:17:20|1759.52|1743.52|1759.97|1743.97|1760.07|1744.07|1759.52|1743.52|13
1638937050000|2021-12-08 04:17:30|1759.99|1743.99|1760.39|1744.39|1761.02|1745.02|1759.98|1743.98|23
1638937060000|2021-12-08 04:17:40|1760.36|1744.36|1760.28|1744.28|1760.63|1744.63|1760.11|1744.11|24
1638937070000|2021-12-08 04:17:50|1760.56|1744.56|1760.39|1744.39|1760.56|1744.56|1760.34|1744.34|5
1638937080000|2021-12-08 04:18:00|1760.35|1744.35|1760.41|1744.41|1760.41|1744.41|1760.12|1744.12|16
1638937090000|2021-12-08 04:18:10|1760.14|1744.14|1760.16|1744.16|1760.23|1744.23|1760.11|1744.11|10
1638937100000|2021-12-08 04:18:20|1760.17|1744.17|1759.72|1743.72|1760.27|1744.27|1759.64|1743.64|15
1638937110000|2021-12-08 04:18:30|1759.85|1743.85|1759.79|1743.79|1760.05|1744.05|1759.32|1743.32|20
1638937120000|2021-12-08 04:18:40|1759.84|1743.84|1759.9|1743.9|1760.15|1744.15|1759.58|1743.58|13
1638937130000|2021-12-08 04:18:50|1759.87|1743.87|1759.86|1743.86|1759.9|1743.9|1759.85|1743.85|10
1638937140000|2021-12-08 04:19:00|1759.89|1743.89|1760.09|1744.09|1760.21|1744.21|1759.89|1743.89|14
1638937150000|2021-12-08 04:19:10|1760.08|1744.08|1759.78|1743.78|1760.08|1744.08|1759.65|1743.65|21
1638937160000|2021-12-08 04:19:20|1759.91|1743.91|1759.94|1743.94|1760|1744|1759.85|1743.85|16
1638937170000|2021-12-08 04:19:30|1759.92|1743.92|1759.85|1743.85|1759.92|1743.92|1759.85|1743.85|15
1638937180000|2021-12-08 04:19:40|1759.96|1743.96|1759.45|1743.45|1759.96|1743.96|1759.27|1743.27|16
1638937190000|2021-12-08 04:19:50|1759.34|1743.34|1759.02|1743.02|1759.39|1743.39|1759.02|1743.02|21
1638937200000|2021-12-08 04:20:00|1759.56|1743.56|1757.84|1741.84|1759.61|1743.61|1757.84|1741.84|29
1638937210000|2021-12-08 04:20:10|1757.82|1741.82|1758.04|1742.04|1758.61|1742.61|1757.79|1741.79|20
1638937220000|2021-12-08 04:20:20|1758.09|1742.09|1758.17|1742.17|1758.17|1742.17|1757.28|1741.28|17
1638937230000|2021-12-08 04:20:30|1758.14|1742.14|1757.73|1741.73|1758.17|1742.17|1757.73|1741.73|23
1638937240000|2021-12-08 04:20:40|1757.71|1741.71|1757.83|1741.83|1757.96|1741.96|1757.59|1741.59|10
1638937250000|2021-12-08 04:20:50|1757.86|1741.86|1757.75|1741.75|1757.86|1741.86|1757.48|1741.48|13
1638937260000|2021-12-08 04:21:00|1757.77|1741.77|1758.84|1742.84|1759.05|1743.05|1757.75|1741.75|13
1638937270000|2021-12-08 04:21:10|1759.08|1743.08|1758.57|1742.57|1759.17|1743.17|1758.57|1742.57|14
1638937280000|2021-12-08 04:21:20|1758.53|1742.53|1758.83|1742.83|1759.04|1743.04|1758.47|1742.47|23
1638937290000|2021-12-08 04:21:30|1758.81|1742.81|1758.79|1742.79|1758.93|1742.93|1758.41|1742.41|19
1638937300000|2021-12-08 04:21:40|1758.78|1742.78|1758.66|1742.66|1758.78|1742.78|1758.65|1742.65|6
1638937310000|2021-12-08 04:21:50|1758.13|1742.13|1758.65|1742.65|1758.68|1742.68|1758.13|1742.13|13
1638937320000|2021-12-08 04:22:00|1758.69|1742.69|1758.65|1742.65|1758.69|1742.69|1758.34|1742.34|7
1638937330000|2021-12-08 04:22:10|1758.64|1742.64|1757.65|1741.65|1758.64|1742.64|1757.45|1741.45|24
1638937340000|2021-12-08 04:22:20|1757.67|1741.67|1757.71|1741.71|1757.81|1741.81|1757.65|1741.65|11
1638937350000|2021-12-08 04:22:30|1757.75|1741.75|1758|1742|1758.03|1742.03|1757.71|1741.71|12
1638937360000|2021-12-08 04:22:40|1757.81|1741.81|1757.81|1741.81|1757.81|1741.81|1757.5|1741.5|4
1638937370000|2021-12-08 04:22:50|1757.94|1741.94|1758.11|1742.11|1758.15|1742.15|1757.81|1741.81|14
1638937380000|2021-12-08 04:23:00|1758.12|1742.12|1757.56|1741.56|1758.38|1742.38|1757.56|1741.56|18
1638937390000|2021-12-08 04:23:10|1757.75|1741.75|1757.25|1741.25|1757.96|1741.96|1757.25|1741.25|5
1638937400000|2021-12-08 04:23:20|1757.63|1741.63|1757.13|1741.13|1757.63|1741.63|1757.13|1741.13|2
1638937410000|2021-12-08 04:23:30|1757.63|1741.63|1756.84|1740.84|1757.75|1741.75|1756.84|1740.84|18
1638937420000|2021-12-08 04:23:40|1756.92|1740.92|1756.23|1740.23|1756.92|1740.92|1756.1|1740.1|19
1638937430000|2021-12-08 04:23:50|1756.33|1740.33|1755.31|1739.31|1756.33|1740.33|1755.25|1739.25|24
1638937440000|2021-12-08 04:24:00|1755.41|1739.41|1755.4|1739.4|1755.59|1739.59|1755.38|1739.38|16
1638937450000|2021-12-08 04:24:10|1755.39|1739.39|1755.71|1739.71|1755.76|1739.76|1755.36|1739.36|15
1638937460000|2021-12-08 04:24:20|1755.73|1739.73|1755.24|1739.24|1755.73|1739.73|1755.21|1739.21|20
1638937470000|2021-12-08 04:24:30|1755.36|1739.36|1755.51|1739.51|1755.52|1739.52|1754.95|1738.95|19
1638937480000|2021-12-08 04:24:40|1755.53|1739.53|1755.74|1739.74|1756|1740|1755.17|1739.17|19
1638937490000|2021-12-08 04:24:50|1755.85|1739.85|1757.58|1741.58|1757.58|1741.58|1755.83|1739.83|14
1638937500000|2021-12-08 04:25:00|1757.79|1741.79|1758.02|1742.02|1758.14|1742.14|1757.61|1741.61|12
1638937510000|2021-12-08 04:25:10|1758.03|1742.03|1758.06|1742.06|1758.07|1742.07|1757.8|1741.8|14
1638937520000|2021-12-08 04:25:20|1758.07|1742.07|1757.97|1741.97|1758.09|1742.09|1757.97|1741.97|13
1638937530000|2021-12-08 04:25:30|1757.73|1741.73|1756.67|1740.67|1757.73|1741.73|1756.67|1740.67|17
1638937540000|2021-12-08 04:25:40|1756.63|1740.63|1755.99|1739.99|1756.63|1740.63|1755.91|1739.91|17
1638937550000|2021-12-08 04:25:50|1756.03|1740.03|1756.07|1740.07|1756.11|1740.11|1756.03|1740.03|7
1638937560000|2021-12-08 04:26:00|1756.08|1740.08|1756.15|1740.15|1756.45|1740.45|1756.07|1740.07|7
1638937570000|2021-12-08 04:26:10|1756.3|1740.3|1756.14|1740.14|1756.41|1740.41|1756.14|1740.14|7
1638937580000|2021-12-08 04:26:20|1756.12|1740.12|1756.8|1740.8|1756.83|1740.83|1755.62|1739.62|26
1638937590000|2021-12-08 04:26:30|1756.92|1740.92|1755.83|1739.83|1757.04|1741.04|1755.64|1739.64|21
1638937600000|2021-12-08 04:26:40|1755.7|1739.7|1755.61|1739.61|1756.14|1740.14|1755.14|1739.14|28
1638937610000|2021-12-08 04:26:50|1755.59|1739.59|1755.84|1739.84|1756.29|1740.29|1755.59|1739.59|11
1638937620000|2021-12-08 04:27:00|1755.96|1739.96|1755.74|1739.74|1756.12|1740.12|1755.74|1739.74|7
1638937630000|2021-12-08 04:27:10|1755.86|1739.86|1755.75|1739.75|1755.96|1739.96|1755.74|1739.74|11
1638937640000|2021-12-08 04:27:20|1755.73|1739.73|1754.56|1738.56|1755.76|1739.76|1754.24|1738.24|28
1638937650000|2021-12-08 04:27:30|1754.55|1738.55|1754.16|1738.16|1754.55|1738.55|1754.09|1738.09|16
1638937660000|2021-12-08 04:27:40|1754.12|1738.12|1753.7|1737.7|1754.12|1738.12|1753.37|1737.37|27
1638937670000|2021-12-08 04:27:50|1753.67|1737.67|1753.55|1737.55|1753.75|1737.75|1753.02|1737.02|16
1638937680000|2021-12-08 04:28:00|1753.6|1737.6|1753.02|1737.02|1753.6|1737.6|1753.02|1737.02|15
1638937690000|2021-12-08 04:28:10|1753.66|1737.66|1753.06|1737.06|1753.7|1737.7|1753.06|1737.06|5
1638937700000|2021-12-08 04:28:20|1753.34|1737.34|1752.74|1736.74|1753.39|1737.39|1752.62|1736.62|15
1638937710000|2021-12-08 04:28:30|1752.72|1736.72|1752.16|1736.16|1752.84|1736.84|1752.16|1736.16|14
1638937720000|2021-12-08 04:28:40|1752.15|1736.15|1750.93|1734.93|1752.15|1736.15|1750.93|1734.93|23
1638937730000|2021-12-08 04:28:50|1750.92|1734.92|1750.75|1734.75|1750.93|1734.93|1750.65|1734.65|16
1638937740000|2021-12-08 04:29:00|1750.74|1734.74|1750.72|1734.72|1750.86|1734.86|1750.59|1734.59|25
1638937750000|2021-12-08 04:29:10|1750.7|1734.7|1751.32|1735.32|1751.67|1735.67|1750.31|1734.31|20
1638937760000|2021-12-08 04:29:20|1751.31|1735.31|1750.78|1734.78|1751.32|1735.32|1750.5|1734.5|12
1638937770000|2021-12-08 04:29:30|1750.8|1734.8|1750.8|1734.8|1750.98|1734.98|1750.8|1734.8|8
1638937780000|2021-12-08 04:29:40|1750.91|1734.91|1750.87|1734.87|1751|1735|1750.87|1734.87|8
1638937790000|2021-12-08 04:29:50|1750.5|1734.5|1750.71|1734.71|1750.71|1734.71|1750.5|1734.5|2
1638937800000|2021-12-08 04:30:00|1750.87|1734.87|1752.78|1736.78|1752.78|1736.78|1750.8|1734.8|13
1638937810000|2021-12-08 04:30:10|1752.58|1736.58|1751.95|1735.95|1752.82|1736.82|1751.77|1735.77|24
1638937820000|2021-12-08 04:30:20|1751.88|1735.88|1752.36|1736.36|1752.37|1736.37|1751.67|1735.67|24
1638937830000|2021-12-08 04:30:30|1752.35|1736.35|1753.45|1737.45|1753.54|1737.54|1752.07|1736.07|24
1638937840000|2021-12-08 04:30:40|1753.44|1737.44|1753.07|1737.07|1753.47|1737.47|1753.06|1737.06|14
1638937850000|2021-12-08 04:30:50|1753.2|1737.2|1753.24|1737.24|1753.56|1737.56|1753.1|1737.1|11
1638937860000|2021-12-08 04:31:00|1753.22|1737.22|1754.33|1738.33|1754.33|1738.33|1752.92|1736.92|9
1638937870000|2021-12-08 04:31:10|1753.77|1737.77|1754.68|1738.68|1754.8|1738.8|1753.14|1737.14|10
1638937880000|2021-12-08 04:31:20|1754.69|1738.69|1755.1|1739.1|1755.74|1739.74|1754.1|1738.1|9
1638937890000|2021-12-08 04:31:30|1755.08|1739.08|1755.14|1739.14|1755.76|1739.76|1754.94|1738.94|21
1638937900000|2021-12-08 04:31:40|1755.13|1739.13|1754.75|1738.75|1755.14|1739.14|1754.71|1738.71|5
1638937910000|2021-12-08 04:31:50|1754.71|1738.71|1754.67|1738.67|1754.71|1738.71|1754.3|1738.3|5
1638937920000|2021-12-08 04:32:00|1754.76|1738.76|1755.03|1739.03|1755.35|1739.35|1754.5|1738.5|10
1638937930000|2021-12-08 04:32:10|1754.51|1738.51|1755.36|1739.36|1755.37|1739.37|1754.51|1738.51|20
1638937940000|2021-12-08 04:32:20|1754.3|1738.3|1754.31|1738.31|1755.18|1739.18|1754.27|1738.27|8
1638937950000|2021-12-08 04:32:30|1755.33|1739.33|1755.74|1739.74|1755.98|1739.98|1755.33|1739.33|8
1638937960000|2021-12-08 04:32:40|1756.22|1740.22|1756.34|1740.34|1756.34|1740.34|1756.22|1740.22|3
1638937970000|2021-12-08 04:32:50|1756.39|1740.39|1756.44|1740.44|1756.81|1740.81|1755.83|1739.83|7
1638937980000|2021-12-08 04:33:00|1757.03|1741.03|1757.06|1741.06|1757.37|1741.37|1756.58|1740.58|20
1638937990000|2021-12-08 04:33:10|1756.96|1740.96|1757.18|1741.18|1757.56|1741.56|1756.95|1740.95|18
1638938000000|2021-12-08 04:33:20|1757.12|1741.12|1757|1741|1757.29|1741.29|1756.99|1740.99|8
1638938010000|2021-12-08 04:33:30|1756.99|1740.99|1757.08|1741.08|1757.35|1741.35|1756.66|1740.66|15
1638938020000|2021-12-08 04:33:40|1757.07|1741.07|1754.55|1738.55|1757.1|1741.1|1754.49|1738.49|33
1638938030000|2021-12-08 04:33:50|1754.52|1738.52|1754.24|1738.24|1754.77|1738.77|1754.24|1738.24|20
1638938040000|2021-12-08 04:34:00|1754.26|1738.26|1754.26|1738.26|1754.53|1738.53|1754.17|1738.17|21
1638938050000|2021-12-08 04:34:10|1754.29|1738.29|1754.26|1738.26|1754.72|1738.72|1754.2|1738.2|19
1638938060000|2021-12-08 04:34:20|1754.29|1738.29|1754.18|1738.18|1754.29|1738.29|1754.18|1738.18|7
1638938070000|2021-12-08 04:34:30|1754.19|1738.19|1754.21|1738.21|1754.26|1738.26|1754.19|1738.19|10
1638938080000|2021-12-08 04:34:40|1754.2|1738.2|1753.45|1737.45|1754.2|1738.2|1753.45|1737.45|15
1638938090000|2021-12-08 04:34:50|1753.44|1737.44|1752.22|1736.22|1753.45|1737.45|1752.21|1736.21|19
1638938100000|2021-12-08 04:35:00|1752.21|1736.21|1752.01|1736.01|1752.21|1736.21|1751.71|1735.71|21
1638938110000|2021-12-08 04:35:10|1751.99|1735.99|1752.69|1736.69|1752.69|1736.69|1751.88|1735.88|14
1638938120000|2021-12-08 04:35:20|1752.68|1736.68|1752.3|1736.3|1752.7|1736.7|1752.29|1736.29|18
1638938130000|2021-12-08 04:35:30|1752.38|1736.38|1751.81|1735.81|1752.38|1736.38|1751.54|1735.54|21
1638938140000|2021-12-08 04:35:40|1751.91|1735.91|1751.72|1735.72|1751.91|1735.91|1751.35|1735.35|21
1638938150000|2021-12-08 04:35:50|1751.71|1735.71|1751.6|1735.6|1751.98|1735.98|1751.32|1735.32|14
1638938160000|2021-12-08 04:36:00|1751.62|1735.62|1751.76|1735.76|1752.18|1736.18|1750.98|1734.98|19
1638938170000|2021-12-08 04:36:10|1751.8|1735.8|1751.97|1735.97|1752.06|1736.06|1751.77|1735.77|15
1638938180000|2021-12-08 04:36:20|1751.96|1735.96|1751.81|1735.81|1752.19|1736.19|1751.76|1735.76|17
1638938190000|2021-12-08 04:36:30|1751.8|1735.8|1750.99|1734.99|1751.8|1735.8|1750.82|1734.82|28
1638938200000|2021-12-08 04:36:40|1750.98|1734.98|1749.75|1733.75|1750.98|1734.98|1749.75|1733.75|22
1638938210000|2021-12-08 04:36:50|1750.05|1734.05|1749.84|1733.84|1750.05|1734.05|1749.62|1733.62|16
1638938220000|2021-12-08 04:37:00|1749.79|1733.79|1751.77|1735.77|1751.77|1735.77|1749.15|1733.15|26
1638938230000|2021-12-08 04:37:10|1751.78|1735.78|1752.18|1736.18|1752.24|1736.24|1751.78|1735.78|12
1638938240000|2021-12-08 04:37:20|1752.15|1736.15|1751.65|1735.65|1752.16|1736.16|1751.59|1735.59|20
1638938250000|2021-12-08 04:37:30|1751.63|1735.63|1751.73|1735.73|1751.85|1735.85|1751.62|1735.62|20
1638938260000|2021-12-08 04:37:40|1751.71|1735.71|1751.28|1735.28|1751.71|1735.71|1751.18|1735.18|18
1638938270000|2021-12-08 04:37:50|1751.23|1735.23|1751.36|1735.36|1751.51|1735.51|1751.2|1735.2|16
1638938280000|2021-12-08 04:38:00|1751.42|1735.42|1751.26|1735.26|1751.92|1735.92|1750.82|1734.82|9
1638938290000|2021-12-08 04:38:10|1751.6|1735.6|1751.26|1735.26|1751.62|1735.62|1751.26|1735.26|8
1638938300000|2021-12-08 04:38:20|1751.62|1735.62|1752.11|1736.11|1752.73|1736.73|1751.62|1735.62|6
1638938310000|2021-12-08 04:38:30|1751.96|1735.96|1752.73|1736.73|1752.73|1736.73|1751.75|1735.75|18
1638938320000|2021-12-08 04:38:40|1752.58|1736.58|1752.02|1736.02|1752.73|1736.73|1751.94|1735.94|18
1638938330000|2021-12-08 04:38:50|1752.31|1736.31|1751.68|1735.68|1752.31|1736.31|1751.56|1735.56|24
1638938340000|2021-12-08 04:39:00|1751.67|1735.67|1752.14|1736.14|1752.14|1736.14|1751.63|1735.63|27
1638938350000|2021-12-08 04:39:10|1752.63|1736.63|1752.28|1736.28|1752.63|1736.63|1752.14|1736.14|13
1638938360000|2021-12-08 04:39:20|1752.27|1736.27|1751.85|1735.85|1752.28|1736.28|1751.4|1735.4|18
1638938370000|2021-12-08 04:39:30|1751.92|1735.92|1751.79|1735.79|1751.92|1735.92|1751.35|1735.35|11
1638938380000|2021-12-08 04:39:40|1750.87|1734.87|1750.31|1734.31|1751.18|1735.18|1750.22|1734.22|33
1638938390000|2021-12-08 04:39:50|1750.27|1734.27|1749.96|1733.96|1750.39|1734.39|1749.94|1733.94|34
1638938400000|2021-12-08 04:40:00|1750.02|1734.02|1749.67|1733.67|1750.02|1734.02|1749.26|1733.26|37
1638938410000|2021-12-08 04:40:10|1749.53|1733.53|1749.35|1733.35|1750.43|1734.43|1749.32|1733.32|34
1638938420000|2021-12-08 04:40:20|1749.41|1733.41|1749.82|1733.82|1749.89|1733.89|1749.11|1733.11|30
1638938430000|2021-12-08 04:40:30|1749.8|1733.8|1749.64|1733.64|1749.87|1733.87|1749.52|1733.52|29
1638938440000|2021-12-08 04:40:40|1749.78|1733.78|1750.77|1734.77|1750.83|1734.83|1749.75|1733.75|27
1638938450000|2021-12-08 04:40:50|1750.83|1734.83|1750.8|1734.8|1750.92|1734.92|1750.55|1734.55|17
1638938460000|2021-12-08 04:41:00|1750.83|1734.83|1753.42|1737.42|1753.7|1737.7|1750.83|1734.83|29
1638938470000|2021-12-08 04:41:10|1753.35|1737.35|1753.66|1737.66|1753.8|1737.8|1753.35|1737.35|16
1638938480000|2021-12-08 04:41:20|1753.7|1737.7|1753.72|1737.72|1754.21|1738.21|1753.62|1737.62|22
1638938490000|2021-12-08 04:41:30|1753.71|1737.71|1753.81|1737.81|1753.98|1737.98|1753.44|1737.44|15
1638938500000|2021-12-08 04:41:40|1753.83|1737.83|1754.73|1738.73|1755.09|1739.09|1753.81|1737.81|16
1638938510000|2021-12-08 04:41:50|1754.99|1738.99|1755.63|1739.63|1755.63|1739.63|1754.75|1738.75|10
1638938520000|2021-12-08 04:42:00|1755.6|1739.6|1755.66|1739.66|1755.71|1739.71|1755.23|1739.23|9
1638938530000|2021-12-08 04:42:10|1755.74|1739.74|1755.43|1739.43|1755.74|1739.74|1755.24|1739.24|14
1638938540000|2021-12-08 04:42:20|1755.49|1739.49|1754.3|1738.3|1755.58|1739.58|1754.3|1738.3|8
1638938550000|2021-12-08 04:42:30|1754.36|1738.36|1754.58|1738.58|1754.76|1738.76|1754.35|1738.35|12
1638938560000|2021-12-08 04:42:40|1754.59|1738.59|1754.73|1738.73|1755.15|1739.15|1754.59|1738.59|11
1638938570000|2021-12-08 04:42:50|1754.74|1738.74|1757.01|1741.01|1757.08|1741.08|1754.74|1738.74|21
1638938580000|2021-12-08 04:43:00|1757.05|1741.05|1757.13|1741.13|1757.44|1741.44|1757.05|1741.05|13
1638938590000|2021-12-08 04:43:10|1757.12|1741.12|1757.15|1741.15|1757.15|1741.15|1757|1741|8
1638938600000|2021-12-08 04:43:20|1757.14|1741.14|1757.5|1741.5|1757.64|1741.64|1757.12|1741.12|9
1638938610000|2021-12-08 04:43:30|1757.74|1741.74|1758.53|1742.53|1758.57|1742.57|1757.74|1741.74|14
1638938620000|2021-12-08 04:43:40|1758.52|1742.52|1758.09|1742.09|1758.57|1742.57|1757.86|1741.86|17
1638938630000|2021-12-08 04:43:50|1758.08|1742.08|1757.86|1741.86|1758.4|1742.4|1757.7|1741.7|10
1638938640000|2021-12-08 04:44:00|1758.11|1742.11|1758.75|1742.75|1758.95|1742.95|1758.11|1742.11|21
1638938650000|2021-12-08 04:44:10|1758.77|1742.77|1758.26|1742.26|1758.88|1742.88|1757.98|1741.98|23
1638938660000|2021-12-08 04:44:20|1758.27|1742.27|1758.36|1742.36|1758.46|1742.46|1758.05|1742.05|19
1638938670000|2021-12-08 04:44:30|1758.35|1742.35|1758.43|1742.43|1758.89|1742.89|1758.34|1742.34|15
1638938680000|2021-12-08 04:44:40|1758.59|1742.59|1759.39|1743.39|1759.39|1743.39|1758.59|1742.59|13
1638938690000|2021-12-08 04:44:50|1759.37|1743.37|1760.41|1744.41|1760.41|1744.41|1759.08|1743.08|13
1638938700000|2021-12-08 04:45:00|1760.11|1744.11|1760.81|1744.81|1760.98|1744.98|1760.11|1744.11|10
1638938710000|2021-12-08 04:45:10|1760.8|1744.8|1759.63|1743.63|1760.8|1744.8|1759.52|1743.52|13
1638938720000|2021-12-08 04:45:20|1759.68|1743.68|1759.63|1743.63|1759.81|1743.81|1759.52|1743.52|8
1638938730000|2021-12-08 04:45:30|1759.79|1743.79|1759.94|1743.94|1759.94|1743.94|1759.77|1743.77|4
1638938740000|2021-12-08 04:45:40|1759.88|1743.88|1759.63|1743.63|1759.96|1743.96|1759.45|1743.45|11
1638938750000|2021-12-08 04:45:50|1759.75|1743.75|1759.75|1743.75|1759.76|1743.76|1759.55|1743.55|17
1638938760000|2021-12-08 04:46:00|1759.77|1743.77|1761.37|1745.37|1761.73|1745.73|1759.63|1743.63|14
1638938770000|2021-12-08 04:46:10|1761.1|1745.1|1761.46|1745.46|1761.61|1745.61|1760.99|1744.99|10
1638938780000|2021-12-08 04:46:20|1761.61|1745.61|1761.61|1745.61|1761.61|1745.61|1760.8|1744.8|7
1638938790000|2021-12-08 04:46:30|1761.45|1745.45|1761.61|1745.61|1761.61|1745.61|1761.42|1745.42|5
1638938800000|2021-12-08 04:46:40|1760.9|1744.9|1761.52|1745.52|1761.61|1745.61|1760.9|1744.9|8
1638938810000|2021-12-08 04:46:50|1761.53|1745.53|1763.03|1747.03|1763.03|1747.03|1761.53|1745.53|10
1638938820000|2021-12-08 04:47:00|1762.78|1746.78|1762.89|1746.89|1763.03|1747.03|1762.78|1746.78|4
1638938830000|2021-12-08 04:47:10|1762.91|1746.91|1763.46|1747.46|1764.1|1748.1|1762.91|1746.91|20
1638938840000|2021-12-08 04:47:20|1763.48|1747.48|1763.74|1747.74|1764.14|1748.14|1763.48|1747.48|10
1638938850000|2021-12-08 04:47:30|1764.27|1748.27|1764.84|1748.84|1764.85|1748.85|1764.27|1748.27|6
1638938860000|2021-12-08 04:47:40|1764.85|1748.85|1765.38|1749.38|1766.58|1750.58|1764.55|1748.55|20
1638938870000|2021-12-08 04:47:50|1765.61|1749.61|1760.26|1744.26|1765.82|1749.82|1760.26|1744.26|35
1638938880000|2021-12-08 04:48:00|1760.37|1744.37|1759.61|1743.61|1761.43|1745.43|1759.61|1743.61|28
1638938890000|2021-12-08 04:48:10|1759.1|1743.1|1758.91|1742.91|1760.32|1744.32|1758.56|1742.56|34
1638938900000|2021-12-08 04:48:20|1759.14|1743.14|1759.18|1743.18|1759.88|1743.88|1758.82|1742.82|34
1638938910000|2021-12-08 04:48:30|1759.15|1743.15|1760.12|1744.12|1760.21|1744.21|1759.11|1743.11|32
1638938920000|2021-12-08 04:48:40|1760.18|1744.18|1760.01|1744.01|1760.63|1744.63|1759.74|1743.74|34
1638938930000|2021-12-08 04:48:50|1759.87|1743.87|1759.12|1743.12|1759.87|1743.87|1759.05|1743.05|35
1638938940000|2021-12-08 04:49:00|1759.11|1743.11|1759.08|1743.08|1759.11|1743.11|1758.98|1742.98|25
1638938950000|2021-12-08 04:49:10|1759.07|1743.07|1756.53|1740.53|1759.09|1743.09|1756.43|1740.43|31
1638938960000|2021-12-08 04:49:20|1756.56|1740.56|1756.33|1740.33|1756.93|1740.93|1756.33|1740.33|31
1638938970000|2021-12-08 04:49:30|1756.32|1740.32|1756.94|1740.94|1757.02|1741.02|1755.6|1739.6|36
1638938980000|2021-12-08 04:49:40|1756.96|1740.96|1759|1743|1759|1743|1756.96|1740.96|14
1638938990000|2021-12-08 04:49:50|1759.06|1743.06|1758.84|1742.84|1759.06|1743.06|1758.7|1742.7|27
1638939000000|2021-12-08 04:50:00|1758.9|1742.9|1758.96|1742.96|1759.16|1743.16|1758.86|1742.86|10
1638939010000|2021-12-08 04:50:10|1758.94|1742.94|1762.04|1746.04|1762.04|1746.04|1758.73|1742.73|24
1638939020000|2021-12-08 04:50:20|1762.03|1746.03|1761.93|1745.93|1762.04|1746.04|1761.93|1745.93|6
1638939030000|2021-12-08 04:50:30|1762.04|1746.04|1762.09|1746.09|1762.09|1746.09|1762.04|1746.04|2
1638939040000|2021-12-08 04:50:40|1762.92|1746.92|1763.11|1747.11|1763.23|1747.23|1762.82|1746.82|6
1638939050000|2021-12-08 04:50:50|1763.2|1747.2|1762.53|1746.53|1763.31|1747.31|1762.53|1746.53|12
1638939060000|2021-12-08 04:51:00|1762.57|1746.57|1762.44|1746.44|1762.62|1746.62|1762|1746|11
1638939070000|2021-12-08 04:51:10|1762.45|1746.45|1762.96|1746.96|1763.16|1747.16|1762.04|1746.04|10
1638939080000|2021-12-08 04:51:20|1763.11|1747.11|1762.78|1746.78|1763.15|1747.15|1762.75|1746.75|21
1638939090000|2021-12-08 04:51:30|1762.58|1746.58|1763.21|1747.21|1763.21|1747.21|1762.58|1746.58|22
1638939100000|2021-12-08 04:51:40|1762.93|1746.93|1764.79|1748.79|1764.79|1748.79|1762.89|1746.89|10
1638939110000|2021-12-08 04:51:50|1764.85|1748.85|1765.24|1749.24|1765.39|1749.39|1764.15|1748.15|21
1638939120000|2021-12-08 04:52:00|1765.44|1749.44|1765.38|1749.38|1765.44|1749.44|1764.95|1748.95|25
1638939130000|2021-12-08 04:52:10|1765.4|1749.4|1765.54|1749.54|1765.82|1749.82|1764.85|1748.85|21
1638939140000|2021-12-08 04:52:20|1765.53|1749.53|1765.31|1749.31|1765.87|1749.87|1765.31|1749.31|14
1638939150000|2021-12-08 04:52:30|1765.4|1749.4|1765.85|1749.85|1765.92|1749.92|1765.4|1749.4|25
1638939160000|2021-12-08 04:52:40|1765.84|1749.84|1766|1750|1766.28|1750.28|1765.6|1749.6|24
1638939170000|2021-12-08 04:52:50|1766.03|1750.03|1765.98|1749.98|1766.03|1750.03|1765.58|1749.58|15
1638939180000|2021-12-08 04:53:00|1766.03|1750.03|1765.95|1749.95|1766.03|1750.03|1765.65|1749.65|14
1638939190000|2021-12-08 04:53:10|1765.96|1749.96|1765.36|1749.36|1766.03|1750.03|1765.28|1749.28|15
1638939200000|2021-12-08 04:53:20|1765.46|1749.46|1765.09|1749.09|1765.61|1749.61|1765.09|1749.09|19
1638939210000|2021-12-08 04:53:30|1765.06|1749.06|1764.96|1748.96|1765.25|1749.25|1764.69|1748.69|18
1638939220000|2021-12-08 04:53:40|1764.95|1748.95|1764.84|1748.84|1765.02|1749.02|1764.58|1748.58|22
1638939230000|2021-12-08 04:53:50|1764.83|1748.83|1765.07|1749.07|1765.07|1749.07|1764.5|1748.5|18
1638939240000|2021-12-08 04:54:00|1765.05|1749.05|1765.44|1749.44|1765.69|1749.69|1764.26|1748.26|24
1638939250000|2021-12-08 04:54:10|1765.64|1749.64|1765.62|1749.62|1765.93|1749.93|1765.2|1749.2|16
1638939260000|2021-12-08 04:54:20|1765.66|1749.66|1765.3|1749.3|1765.93|1749.93|1765.19|1749.19|15
1638939270000|2021-12-08 04:54:30|1765.28|1749.28|1765.47|1749.47|1765.5|1749.5|1765.13|1749.13|22
1638939280000|2021-12-08 04:54:40|1765.4|1749.4|1765.56|1749.56|1765.56|1749.56|1765.16|1749.16|23
1638939290000|2021-12-08 04:54:50|1765.54|1749.54|1765.42|1749.42|1765.54|1749.54|1765.38|1749.38|11
1638939300000|2021-12-08 04:55:00|1765.43|1749.43|1765.39|1749.39|1765.57|1749.57|1765.39|1749.39|18
1638939310000|2021-12-08 04:55:10|1765.51|1749.51|1765.76|1749.76|1765.76|1749.76|1765.51|1749.51|10
1638939320000|2021-12-08 04:55:20|1765.74|1749.74|1765.47|1749.47|1765.76|1749.76|1765.45|1749.45|13
1638939330000|2021-12-08 04:55:30|1765.51|1749.51|1765.68|1749.68|1765.69|1749.69|1765.51|1749.51|13
1638939340000|2021-12-08 04:55:40|1765.71|1749.71|1766.19|1750.19|1766.56|1750.56|1765.5|1749.5|16
1638939350000|2021-12-08 04:55:50|1766.2|1750.2|1766.27|1750.27|1766.27|1750.27|1766.13|1750.13|14
1638939360000|2021-12-08 04:56:00|1766.4|1750.4|1768.57|1752.57|1768.57|1752.57|1766.27|1750.27|25
1638939370000|2021-12-08 04:56:10|1768.59|1752.59|1770.43|1754.43|1770.51|1754.51|1768.59|1752.59|23
1638939380000|2021-12-08 04:56:20|1770.42|1754.42|1769.84|1753.84|1770.42|1754.42|1769.46|1753.46|23
1638939390000|2021-12-08 04:56:30|1769.83|1753.83|1769.71|1753.71|1770.15|1754.15|1769.48|1753.48|20
1638939400000|2021-12-08 04:56:40|1769.68|1753.68|1769.77|1753.77|1769.87|1753.87|1769.34|1753.34|25
1638939410000|2021-12-08 04:56:50|1769.76|1753.76|1770.48|1754.48|1770.84|1754.84|1769.72|1753.72|30
1638939420000|2021-12-08 04:57:00|1770.52|1754.52|1770.65|1754.65|1770.78|1754.78|1769.77|1753.77|31
1638939430000|2021-12-08 04:57:10|1770.68|1754.68|1771.86|1755.86|1771.86|1755.86|1770.63|1754.63|20
1638939440000|2021-12-08 04:57:20|1771.74|1755.74|1771.73|1755.73|1772|1756|1771.64|1755.64|30
1638939450000|2021-12-08 04:57:30|1771.82|1755.82|1771.86|1755.86|1772.09|1756.09|1771.8|1755.8|26
1638939460000|2021-12-08 04:57:40|1771.82|1755.82|1772.01|1756.01|1772.01|1756.01|1771.76|1755.76|20
1638939470000|2021-12-08 04:57:50|1771.72|1755.72|1771.9|1755.9|1772.01|1756.01|1771.67|1755.67|10
1638939480000|2021-12-08 04:58:00|1771.97|1755.97|1771.92|1755.92|1772|1756|1771.78|1755.78|31
1638939490000|2021-12-08 04:58:10|1771.91|1755.91|1771.85|1755.85|1772|1756|1771.67|1755.67|14
1638939500000|2021-12-08 04:58:20|1771.84|1755.84|1769.72|1753.72|1771.84|1755.84|1769.04|1753.04|27
1638939510000|2021-12-08 04:58:30|1769.71|1753.71|1769.05|1753.05|1769.86|1753.86|1768.99|1752.99|30
1638939520000|2021-12-08 04:58:40|1769.04|1753.04|1767.06|1751.06|1769.04|1753.04|1767.06|1751.06|32
1638939530000|2021-12-08 04:58:50|1767.05|1751.05|1766.52|1750.52|1767.08|1751.08|1766.52|1750.52|28
1638939540000|2021-12-08 04:59:00|1766.55|1750.55|1765.33|1749.33|1766.55|1750.55|1765|1749|31
1638939550000|2021-12-08 04:59:10|1765.31|1749.31|1764.93|1748.93|1765.57|1749.57|1764.93|1748.93|33
1638939560000|2021-12-08 04:59:20|1765.08|1749.08|1764.81|1748.81|1765.09|1749.09|1764.75|1748.75|31
1638939570000|2021-12-08 04:59:30|1764.86|1748.86|1764.95|1748.95|1765.06|1749.06|1764.83|1748.83|14
1638939580000|2021-12-08 04:59:40|1764.94|1748.94|1765.01|1749.01|1765.06|1749.06|1764.88|1748.88|18
1638939590000|2021-12-08 04:59:50|1765|1749|1765.08|1749.08|1765.17|1749.17|1764.83|1748.83|21
1638939600000|2021-12-08 05:00:00|1765.11|1749.11|1768.67|1752.67|1768.67|1752.67|1765.11|1749.11|26
1638939610000|2021-12-08 05:00:10|1768.73|1752.73|1768.35|1752.35|1768.79|1752.79|1768.05|1752.05|15
1638939620000|2021-12-08 05:00:20|1768.5|1752.5|1767.77|1751.77|1768.5|1752.5|1767.55|1751.55|19
1638939630000|2021-12-08 05:00:30|1767.76|1751.76|1767.66|1751.66|1767.92|1751.92|1767.51|1751.51|21
1638939640000|2021-12-08 05:00:40|1767.65|1751.65|1768.43|1752.43|1768.43|1752.43|1767.63|1751.63|13
1638939650000|2021-12-08 05:00:50|1768.44|1752.44|1768.95|1752.95|1769.12|1753.12|1768.43|1752.43|25
1638939660000|2021-12-08 05:01:00|1769|1753|1767.25|1751.25|1769|1753|1767.25|1751.25|26
1638939670000|2021-12-08 05:01:10|1767.09|1751.09|1765.92|1749.92|1767.09|1751.09|1765.84|1749.84|18
1638939680000|2021-12-08 05:01:20|1765.93|1749.93|1764.64|1748.64|1766.17|1750.17|1764.64|1748.64|19
1638939690000|2021-12-08 05:01:30|1764.44|1748.44|1763|1747|1764.47|1748.47|1762.83|1746.83|22
1638939700000|2021-12-08 05:01:40|1762.98|1746.98|1762.3|1746.3|1762.98|1746.98|1762.15|1746.15|25
1638939710000|2021-12-08 05:01:50|1762.24|1746.24|1762.63|1746.63|1762.8|1746.8|1761.93|1745.93|13
1638939720000|2021-12-08 05:02:00|1762.59|1746.59|1762.77|1746.77|1762.77|1746.77|1762.43|1746.43|15
1638939730000|2021-12-08 05:02:10|1763.56|1747.56|1766.12|1750.12|1766.19|1750.19|1763.56|1747.56|31
1638939740000|2021-12-08 05:02:20|1765.79|1749.79|1766.02|1750.02|1766.79|1750.79|1765.79|1749.79|12
1638939750000|2021-12-08 05:02:30|1766.41|1750.41|1765.37|1749.37|1766.47|1750.47|1765.25|1749.25|15
1638939760000|2021-12-08 05:02:40|1765.88|1749.88|1765.76|1749.76|1765.92|1749.92|1765.74|1749.74|9
1638939770000|2021-12-08 05:02:50|1765.78|1749.78|1765.5|1749.5|1766.55|1750.55|1765.14|1749.14|15
1638939780000|2021-12-08 05:03:00|1765.72|1749.72|1766.41|1750.41|1766.75|1750.75|1765.72|1749.72|21
1638939790000|2021-12-08 05:03:10|1766.51|1750.51|1766.71|1750.71|1766.82|1750.82|1766.51|1750.51|14
1638939800000|2021-12-08 05:03:20|1766.64|1750.64|1766.35|1750.35|1766.79|1750.79|1766.24|1750.24|17
1638939810000|2021-12-08 05:03:30|1766.3|1750.3|1766.24|1750.24|1766.3|1750.3|1766.17|1750.17|11
1638939820000|2021-12-08 05:03:40|1766.25|1750.25|1765.98|1749.98|1766.36|1750.36|1765.48|1749.48|20
1638939830000|2021-12-08 05:03:50|1765.94|1749.94|1764.93|1748.93|1765.98|1749.98|1764.9|1748.9|18
1638939840000|2021-12-08 05:04:00|1765.51|1749.51|1766.83|1750.83|1766.91|1750.91|1764.75|1748.75|22
1638939850000|2021-12-08 05:04:10|1766.86|1750.86|1767.51|1751.51|1767.87|1751.87|1766.86|1750.86|23
1638939860000|2021-12-08 05:04:20|1767.5|1751.5|1767.42|1751.42|1767.5|1751.5|1767.34|1751.34|15
1638939870000|2021-12-08 05:04:30|1767.41|1751.41|1764.43|1748.43|1767.44|1751.44|1763.31|1747.31|25
1638939880000|2021-12-08 05:04:40|1764.41|1748.41|1763.93|1747.93|1764.41|1748.41|1763.33|1747.33|31
1638939890000|2021-12-08 05:04:50|1763.91|1747.91|1764.99|1748.99|1764.99|1748.99|1763.89|1747.89|27
1638939900000|2021-12-08 05:05:00|1764.98|1748.98|1764.58|1748.58|1765.08|1749.08|1763.89|1747.89|28
1638939910000|2021-12-08 05:05:10|1764.59|1748.59|1764.72|1748.72|1764.79|1748.79|1764.55|1748.55|21
1638939920000|2021-12-08 05:05:20|1764.73|1748.73|1763.87|1747.87|1764.73|1748.73|1763.84|1747.84|16
1638939930000|2021-12-08 05:05:30|1764.34|1748.34|1764.25|1748.25|1764.57|1748.57|1763.87|1747.87|24
1638939940000|2021-12-08 05:05:40|1764.18|1748.18|1763.81|1747.81|1764.21|1748.21|1763.53|1747.53|23
1638939950000|2021-12-08 05:05:50|1763.78|1747.78|1765.37|1749.37|1765.37|1749.37|1763.75|1747.75|26
1638939960000|2021-12-08 05:06:00|1765.36|1749.36|1765.99|1749.99|1766.27|1750.27|1765.24|1749.24|23
1638939970000|2021-12-08 05:06:10|1766|1750|1766.22|1750.22|1766.35|1750.35|1765.92|1749.92|25
1638939980000|2021-12-08 05:06:20|1766.21|1750.21|1765.95|1749.95|1766.21|1750.21|1765.71|1749.71|20
1638939990000|2021-12-08 05:06:30|1765.94|1749.94|1767.13|1751.13|1767.57|1751.57|1765.71|1749.71|26
1638940000000|2021-12-08 05:06:40|1767.12|1751.12|1768.44|1752.44|1768.7|1752.7|1767.12|1751.12|29
1638940010000|2021-12-08 05:06:50|1769.9|1753.9|1772.28|1756.28|1772.63|1756.63|1769.9|1753.9|22
1638940020000|2021-12-08 05:07:00|1772.03|1756.03|1772.02|1756.02|1772.78|1756.78|1771.65|1755.65|14
1638940030000|2021-12-08 05:07:10|1772.36|1756.36|1772.39|1756.39|1772.7|1756.7|1772.1|1756.1|22
1638940040000|2021-12-08 05:07:20|1772.4|1756.4|1770.54|1754.54|1772.57|1756.57|1770.53|1754.53|29
1638940050000|2021-12-08 05:07:30|1770.55|1754.55|1768.95|1752.95|1771.02|1755.02|1768.84|1752.84|34
1638940060000|2021-12-08 05:07:40|1768.91|1752.91|1771.8|1755.8|1772.11|1756.11|1768.89|1752.89|24
1638940070000|2021-12-08 05:07:50|1771.78|1755.78|1771.19|1755.19|1771.78|1755.78|1770.53|1754.53|28
1638940080000|2021-12-08 05:08:00|1770.96|1754.96|1771.37|1755.37|1771.74|1755.74|1770.96|1754.96|23
1638940090000|2021-12-08 05:08:10|1771.59|1755.59|1772.17|1756.17|1772.34|1756.34|1771.25|1755.25|16
1638940100000|2021-12-08 05:08:20|1772|1756|1772.17|1756.17|1772.67|1756.67|1772|1756|6
1638940110000|2021-12-08 05:08:30|1772.61|1756.61|1773.92|1757.92|1773.92|1757.92|1772.6|1756.6|14
1638940120000|2021-12-08 05:08:40|1773.84|1757.84|1775.85|1759.85|1776.2|1760.2|1773.67|1757.67|35
1638940130000|2021-12-08 05:08:50|1776.2|1760.2|1777.06|1761.06|1777.71|1761.71|1776.1|1760.1|13
1638940140000|2021-12-08 05:09:00|1777.34|1761.34|1779.04|1763.04|1779.28|1763.28|1777.34|1761.34|19
1638940150000|2021-12-08 05:09:10|1779.12|1763.12|1781.16|1765.16|1781.26|1765.26|1779.12|1763.12|24
1638940160000|2021-12-08 05:09:20|1781.14|1765.14|1780.71|1764.71|1781.23|1765.23|1779.51|1763.51|34
1638940170000|2021-12-08 05:09:30|1780.74|1764.74|1781.18|1765.18|1781.83|1765.83|1780.7|1764.7|10
1638940180000|2021-12-08 05:09:40|1781.2|1765.2|1782.28|1766.28|1783.1|1767.1|1781.2|1765.2|17
1638940190000|2021-12-08 05:09:50|1782.1|1766.1|1782.9|1766.9|1783.1|1767.1|1782.1|1766.1|7
1638940200000|2021-12-08 05:10:00|1782.96|1766.96|1787.68|1771.68|1787.99|1771.99|1782.96|1766.96|36
1638940210000|2021-12-08 05:10:10|1787.58|1771.58|1788.71|1772.71|1788.96|1772.96|1787.32|1771.32|29
1638940220000|2021-12-08 05:10:20|1788.72|1772.72|1788.72|1772.72|1789.49|1773.49|1788.62|1772.62|31
1638940230000|2021-12-08 05:10:30|1788.92|1772.92|1791.68|1775.68|1791.89|1775.89|1787.31|1771.31|39
1638940240000|2021-12-08 05:10:40|1791.57|1775.57|1791.43|1775.43|1791.68|1775.68|1790.27|1774.27|33
1638940250000|2021-12-08 05:10:50|1790.79|1774.79|1791.06|1775.06|1791.73|1775.73|1790.78|1774.78|25
1638940260000|2021-12-08 05:11:00|1790.6|1774.6|1796.08|1780.08|1797.55|1781.55|1790.6|1774.6|36
1638940270000|2021-12-08 05:11:10|1796.02|1780.02|1792.47|1776.47|1796.16|1780.16|1789.58|1773.58|37
1638940280000|2021-12-08 05:11:20|1792.59|1776.59|1791.8|1775.8|1792.82|1776.82|1791.8|1775.8|29
1638940290000|2021-12-08 05:11:30|1791.81|1775.81|1792.08|1776.08|1792.13|1776.13|1791.68|1775.68|34
1638940300000|2021-12-08 05:11:40|1791.89|1775.89|1792.14|1776.14|1792.14|1776.14|1791.54|1775.54|19
1638940310000|2021-12-08 05:11:50|1792.09|1776.09|1791.3|1775.3|1792.1|1776.1|1791.3|1775.3|27
1638940320000|2021-12-08 05:12:00|1791.42|1775.42|1787.98|1771.98|1791.42|1775.42|1787.77|1771.77|33
1638940330000|2021-12-08 05:12:10|1787.95|1771.95|1786.65|1770.65|1788.05|1772.05|1786.64|1770.64|34
1638940340000|2021-12-08 05:12:20|1786.66|1770.66|1783.54|1767.54|1786.66|1770.66|1780.82|1764.82|37
1638940350000|2021-12-08 05:12:30|1782.2|1766.2|1782.6|1766.6|1782.74|1766.74|1782.07|1766.07|32
1638940360000|2021-12-08 05:12:40|1782.59|1766.59|1782.76|1766.76|1783.16|1767.16|1782.59|1766.59|23
1638940370000|2021-12-08 05:12:50|1782.81|1766.81|1782.95|1766.95|1782.96|1766.96|1782.53|1766.53|26
1638940380000|2021-12-08 05:13:00|1783.1|1767.1|1783.73|1767.73|1783.73|1767.73|1782.65|1766.65|15
1638940390000|2021-12-08 05:13:10|1783.11|1767.11|1782.64|1766.64|1783.71|1767.71|1782.36|1766.36|23
1638940400000|2021-12-08 05:13:20|1782.67|1766.67|1782.76|1766.76|1783.01|1767.01|1782.55|1766.55|15
1638940410000|2021-12-08 05:13:30|1782.97|1766.97|1781.4|1765.4|1782.97|1766.97|1781.38|1765.38|19
1638940420000|2021-12-08 05:13:40|1781.43|1765.43|1784.87|1768.87|1784.87|1768.87|1781.41|1765.41|22
1638940430000|2021-12-08 05:13:50|1784.62|1768.62|1792.5|1776.5|1793.54|1777.54|1784.62|1768.62|21
1638940440000|2021-12-08 05:14:00|1792.71|1776.71|1792.34|1776.34|1793.77|1777.77|1790.98|1774.98|34
1638940450000|2021-12-08 05:14:10|1792.37|1776.37|1793.32|1777.32|1793.49|1777.49|1792.12|1776.12|32
1638940460000|2021-12-08 05:14:20|1793.24|1777.24|1786.78|1770.78|1793.67|1777.67|1786.73|1770.73|32
1638940470000|2021-12-08 05:14:30|1786.84|1770.84|1784.69|1768.69|1786.94|1770.94|1784.61|1768.61|36
1638940480000|2021-12-08 05:14:40|1784.61|1768.61|1784.3|1768.3|1784.86|1768.86|1784.29|1768.29|29
1638940490000|2021-12-08 05:14:50|1784.07|1768.07|1783.33|1767.33|1784.07|1768.07|1782.91|1766.91|33
1638940500000|2021-12-08 05:15:00|1783.26|1767.26|1778.96|1762.96|1783.26|1767.26|1778.87|1762.87|34
1638940510000|2021-12-08 05:15:10|1778.92|1762.92|1779.51|1763.51|1779.51|1763.51|1778.57|1762.57|30
1638940520000|2021-12-08 05:15:20|1780.23|1764.23|1781.19|1765.19|1782.03|1766.03|1780.22|1764.22|24
1638940530000|2021-12-08 05:15:30|1781.24|1765.24|1780.15|1764.15|1781.24|1765.24|1780.14|1764.14|25
1638940540000|2021-12-08 05:15:40|1779.84|1763.84|1780.73|1764.73|1780.85|1764.85|1779.06|1763.06|24
1638940550000|2021-12-08 05:15:50|1780.72|1764.72|1780.82|1764.82|1780.86|1764.86|1780.35|1764.35|23
1638940560000|2021-12-08 05:16:00|1780.73|1764.73|1777.61|1761.61|1780.73|1764.73|1777.44|1761.44|25
1638940570000|2021-12-08 05:16:10|1777.6|1761.6|1776.73|1760.73|1777.74|1761.74|1776.73|1760.73|32
1638940580000|2021-12-08 05:16:20|1776.66|1760.66|1774.63|1758.63|1776.75|1760.75|1774.54|1758.54|29
1638940590000|2021-12-08 05:16:30|1774.67|1758.67|1776.49|1760.49|1776.78|1760.78|1774.26|1758.26|35
1638940600000|2021-12-08 05:16:40|1776.48|1760.48|1776.48|1760.48|1776.58|1760.58|1776.29|1760.29|10
1638940610000|2021-12-08 05:16:50|1776.35|1760.35|1776.54|1760.54|1776.94|1760.94|1776.35|1760.35|22
1638940620000|2021-12-08 05:17:00|1776.49|1760.49|1777.94|1761.94|1777.94|1761.94|1776.4|1760.4|16
1638940630000|2021-12-08 05:17:10|1777.99|1761.99|1779.07|1763.07|1779.71|1763.71|1777.96|1761.96|22
1638940640000|2021-12-08 05:17:20|1779.24|1763.24|1779.32|1763.32|1779.55|1763.55|1779.15|1763.15|6
1638940650000|2021-12-08 05:17:30|1779.36|1763.36|1779.88|1763.88|1779.94|1763.94|1779.21|1763.21|11
1638940660000|2021-12-08 05:17:40|1779.92|1763.92|1780.95|1764.95|1780.99|1764.99|1779.71|1763.71|21
1638940670000|2021-12-08 05:17:50|1780.93|1764.93|1781.01|1765.01|1781.01|1765.01|1780.49|1764.49|19
1638940680000|2021-12-08 05:18:00|1780.74|1764.74|1781.26|1765.26|1781.26|1765.26|1780.62|1764.62|21
1638940690000|2021-12-08 05:18:10|1780.57|1764.57|1779.76|1763.76|1781.26|1765.26|1779.66|1763.66|20
1638940700000|2021-12-08 05:18:20|1779.75|1763.75|1777.78|1761.78|1779.78|1763.78|1777.7|1761.7|28
1638940710000|2021-12-08 05:18:30|1778.21|1762.21|1777.58|1761.58|1778.64|1762.64|1777.47|1761.47|21
1638940720000|2021-12-08 05:18:40|1777.53|1761.53|1776.59|1760.59|1777.97|1761.97|1776.25|1760.25|25
1638940730000|2021-12-08 05:18:50|1776.1|1760.1|1775.66|1759.66|1776.24|1760.24|1775.66|1759.66|26
1638940740000|2021-12-08 05:19:00|1775.37|1759.37|1776.99|1760.99|1777|1761|1775.09|1759.09|29
1638940750000|2021-12-08 05:19:10|1777|1761|1779.77|1763.77|1779.92|1763.92|1776.99|1760.99|19
1638940760000|2021-12-08 05:19:20|1779.76|1763.76|1780.86|1764.86|1780.87|1764.87|1779.76|1763.76|14
1638940770000|2021-12-08 05:19:30|1780.92|1764.92|1781.2|1765.2|1781.5|1765.5|1780.92|1764.92|31
1638940780000|2021-12-08 05:19:40|1781.15|1765.15|1781.08|1765.08|1781.19|1765.19|1780.88|1764.88|13
1638940790000|2021-12-08 05:19:50|1781.07|1765.07|1780.66|1764.66|1781.07|1765.07|1780.22|1764.22|19
1638940800000|2021-12-08 05:20:00|1780.65|1764.65|1780.52|1764.52|1780.72|1764.72|1780.41|1764.41|12
1638940810000|2021-12-08 05:20:10|1781.12|1765.12|1781.12|1765.12|1781.7|1765.7|1781.12|1765.12|5
1638940820000|2021-12-08 05:20:20|1780.95|1764.95|1781.37|1765.37|1781.53|1765.53|1780.85|1764.85|9
1638940830000|2021-12-08 05:20:30|1781.38|1765.38|1781|1765|1781.51|1765.51|1781|1765|11
1638940840000|2021-12-08 05:20:40|1780.87|1764.87|1781|1765|1781.72|1765.72|1780.87|1764.87|4
1638940850000|2021-12-08 05:20:50|1780.91|1764.91|1780.11|1764.11|1781.25|1765.25|1780.11|1764.11|23
1638940860000|2021-12-08 05:21:00|1780.29|1764.29|1779.72|1763.72|1780.3|1764.3|1779.54|1763.54|13
1638940870000|2021-12-08 05:21:10|1779.6|1763.6|1778.74|1762.74|1779.66|1763.66|1778.69|1762.69|21
1638940880000|2021-12-08 05:21:20|1778.75|1762.75|1778.41|1762.41|1778.75|1762.75|1778.33|1762.33|16
1638940890000|2021-12-08 05:21:30|1778.39|1762.39|1777.31|1761.31|1778.39|1762.39|1777.02|1761.02|15
1638940900000|2021-12-08 05:21:40|1777.13|1761.13|1776.61|1760.61|1777.16|1761.16|1776.46|1760.46|19
1638940910000|2021-12-08 05:21:50|1776.65|1760.65|1774.67|1758.67|1776.65|1760.65|1774.67|1758.67|23
1638940920000|2021-12-08 05:22:00|1774.55|1758.55|1773.83|1757.83|1774.62|1758.62|1773.64|1757.64|21
1638940930000|2021-12-08 05:22:10|1774.15|1758.15|1774.71|1758.71|1774.75|1758.75|1773.64|1757.64|24
1638940940000|2021-12-08 05:22:20|1774.73|1758.73|1774.5|1758.5|1774.85|1758.85|1774.5|1758.5|11
1638940950000|2021-12-08 05:22:30|1774.78|1758.78|1775.63|1759.63|1775.64|1759.64|1774.78|1758.78|17
1638940960000|2021-12-08 05:22:40|1775.62|1759.62|1776.97|1760.97|1777.13|1761.13|1775.22|1759.22|19
1638940970000|2021-12-08 05:22:50|1776.87|1760.87|1776.69|1760.69|1777.16|1761.16|1775.79|1759.79|12
1638940980000|2021-12-08 05:23:00|1776.63|1760.63|1775.06|1759.06|1776.84|1760.84|1774.82|1758.82|20
1638940990000|2021-12-08 05:23:10|1774.74|1758.74|1773.85|1757.85|1774.74|1758.74|1773.84|1757.84|27
1638941000000|2021-12-08 05:23:20|1773.8|1757.8|1773.14|1757.14|1774.07|1758.07|1773.14|1757.14|16
1638941010000|2021-12-08 05:23:30|1773.64|1757.64|1773.69|1757.69|1773.8|1757.8|1773.25|1757.25|15
1638941020000|2021-12-08 05:23:40|1773.8|1757.8|1773.72|1757.72|1774.09|1758.09|1773.64|1757.64|12
1638941030000|2021-12-08 05:23:50|1773.71|1757.71|1773.37|1757.37|1773.71|1757.71|1773.32|1757.32|13
1638941040000|2021-12-08 05:24:00|1773.36|1757.36|1774.72|1758.72|1775.11|1759.11|1773.36|1757.36|17
1638941050000|2021-12-08 05:24:10|1774.71|1758.71|1775.79|1759.79|1775.94|1759.94|1774.59|1758.59|17
1638941060000|2021-12-08 05:24:20|1775.83|1759.83|1776.7|1760.7|1776.72|1760.72|1775.83|1759.83|15
1638941070000|2021-12-08 05:24:30|1776.71|1760.71|1776.74|1760.74|1777.09|1761.09|1776.71|1760.71|17
1638941080000|2021-12-08 05:24:40|1776.75|1760.75|1776.77|1760.77|1776.77|1760.77|1776.67|1760.67|13
1638941090000|2021-12-08 05:24:50|1776.74|1760.74|1777.47|1761.47|1777.47|1761.47|1776.74|1760.74|10
1638941100000|2021-12-08 05:25:00|1777.5|1761.5|1777.18|1761.18|1777.5|1761.5|1777.18|1761.18|14
1638941110000|2021-12-08 05:25:10|1777.35|1761.35|1780.03|1764.03|1780.31|1764.31|1777.24|1761.24|24
1638941120000|2021-12-08 05:25:20|1780.05|1764.05|1778.41|1762.41|1780.05|1764.05|1778.03|1762.03|28
1638941130000|2021-12-08 05:25:30|1778.38|1762.38|1778.05|1762.05|1778.64|1762.64|1777.87|1761.87|20
1638941140000|2021-12-08 05:25:40|1778.14|1762.14|1777.52|1761.52|1778.14|1762.14|1777.52|1761.52|27
1638941150000|2021-12-08 05:25:50|1777.46|1761.46|1776.65|1760.65|1777.54|1761.54|1776.61|1760.61|15
1638941160000|2021-12-08 05:26:00|1776.64|1760.64|1775.77|1759.77|1776.98|1760.98|1775.77|1759.77|25
1638941170000|2021-12-08 05:26:10|1775.88|1759.88|1775.88|1759.88|1776|1760|1775.73|1759.73|22
1638941180000|2021-12-08 05:26:20|1775.83|1759.83|1775.3|1759.3|1775.83|1759.83|1775.25|1759.25|12
1638941190000|2021-12-08 05:26:30|1775.42|1759.42|1776|1760|1776|1760|1775.42|1759.42|21
1638941200000|2021-12-08 05:26:40|1775.84|1759.84|1775.71|1759.71|1775.97|1759.97|1775.54|1759.54|15
1638941210000|2021-12-08 05:26:50|1775.72|1759.72|1776.07|1760.07|1776.07|1760.07|1775.47|1759.47|17
1638941220000|2021-12-08 05:27:00|1775.83|1759.83|1777.08|1761.08|1777.13|1761.13|1775.83|1759.83|12
1638941230000|2021-12-08 05:27:10|1777.09|1761.09|1776.24|1760.24|1777.11|1761.11|1776.12|1760.12|18
1638941240000|2021-12-08 05:27:20|1776.21|1760.21|1776.7|1760.7|1776.72|1760.72|1775.92|1759.92|9
1638941250000|2021-12-08 05:27:30|1776.48|1760.48|1776.51|1760.51|1776.71|1760.71|1776.44|1760.44|9
1638941260000|2021-12-08 05:27:40|1776.48|1760.48|1776.7|1760.7|1776.7|1760.7|1776.44|1760.44|14
1638941270000|2021-12-08 05:27:50|1776.71|1760.71|1776.92|1760.92|1776.92|1760.92|1776.43|1760.43|18
1638941280000|2021-12-08 05:28:00|1777.17|1761.17|1777.58|1761.58|1777.58|1761.58|1776.62|1760.62|17
1638941290000|2021-12-08 05:28:10|1777.55|1761.55|1777.57|1761.57|1777.87|1761.87|1777.41|1761.41|9
1638941300000|2021-12-08 05:28:20|1777.55|1761.55|1777.57|1761.57|1777.57|1761.57|1777.55|1761.55|2
1638941310000|2021-12-08 05:28:30|1777.12|1761.12|1777.99|1761.99|1777.99|1761.99|1777.11|1761.11|12
1638941320000|2021-12-08 05:28:40|1777.75|1761.75|1779.59|1763.59|1779.6|1763.6|1777.75|1761.75|13
1638941330000|2021-12-08 05:28:50|1779.35|1763.35|1778.03|1762.03|1779.6|1763.6|1778.03|1762.03|21
1638941340000|2021-12-08 05:29:00|1778.15|1762.15|1777.65|1761.65|1778.27|1762.27|1777.32|1761.32|34
1638941350000|2021-12-08 05:29:10|1777.86|1761.86|1775.41|1759.41|1777.86|1761.86|1775.38|1759.38|26
1638941360000|2021-12-08 05:29:20|1775.38|1759.38|1775.65|1759.65|1775.66|1759.66|1775.29|1759.29|32
1638941370000|2021-12-08 05:29:30|1775.71|1759.71|1774.48|1758.48|1775.79|1759.79|1774.22|1758.22|27
1638941380000|2021-12-08 05:29:40|1774.56|1758.56|1774.19|1758.19|1774.56|1758.56|1774.19|1758.19|12
1638941390000|2021-12-08 05:29:50|1774.18|1758.18|1774.17|1758.17|1774.19|1758.19|1773.93|1757.93|15
1638941400000|2021-12-08 05:30:00|1773.93|1757.93|1774.2|1758.2|1774.83|1758.83|1773.93|1757.93|14
1638941410000|2021-12-08 05:30:10|1773.65|1757.65|1773.77|1757.77|1774.25|1758.25|1773.65|1757.65|22
1638941420000|2021-12-08 05:30:20|1773.65|1757.65|1773.81|1757.81|1773.86|1757.86|1773.5|1757.5|13
1638941430000|2021-12-08 05:30:30|1773.8|1757.8|1773.09|1757.09|1773.85|1757.85|1773.09|1757.09|21
1638941440000|2021-12-08 05:30:40|1773.11|1757.11|1772.82|1756.82|1773.24|1757.24|1772.53|1756.53|24
1638941450000|2021-12-08 05:30:50|1772.67|1756.67|1772.69|1756.69|1772.84|1756.84|1772.67|1756.67|14
1638941460000|2021-12-08 05:31:00|1772.68|1756.68|1772.31|1756.31|1772.82|1756.82|1772.21|1756.21|17
1638941470000|2021-12-08 05:31:10|1772.35|1756.35|1771.89|1755.89|1772.51|1756.51|1771.89|1755.89|9
1638941480000|2021-12-08 05:31:20|1771.86|1755.86|1771.57|1755.57|1771.86|1755.86|1771.56|1755.56|19
1638941490000|2021-12-08 05:31:30|1771.6|1755.6|1771|1755|1771.65|1755.65|1771|1755|19
1638941500000|2021-12-08 05:31:40|1770.99|1754.99|1771.72|1755.72|1771.72|1755.72|1770.88|1754.88|17
1638941510000|2021-12-08 05:31:50|1771.73|1755.73|1771.36|1755.36|1771.73|1755.73|1771.23|1755.23|15
1638941520000|2021-12-08 05:32:00|1771.37|1755.37|1770.55|1754.55|1771.44|1755.44|1770.35|1754.35|26
1638941530000|2021-12-08 05:32:10|1770.73|1754.73|1770.63|1754.63|1770.73|1754.73|1770.54|1754.54|13
1638941540000|2021-12-08 05:32:20|1770.61|1754.61|1770.97|1754.97|1771.27|1755.27|1770.59|1754.59|16
1638941550000|2021-12-08 05:32:30|1771.01|1755.01|1771.11|1755.11|1771.18|1755.18|1770.99|1754.99|8
1638941560000|2021-12-08 05:32:40|1771.12|1755.12|1770.97|1754.97|1771.22|1755.22|1770.97|1754.97|13
1638941570000|2021-12-08 05:32:50|1770.96|1754.96|1770.57|1754.57|1771.03|1755.03|1770.37|1754.37|13
1638941580000|2021-12-08 05:33:00|1770.63|1754.63|1770.56|1754.56|1770.66|1754.66|1770.52|1754.52|10
1638941590000|2021-12-08 05:33:10|1770.55|1754.55|1770.99|1754.99|1771.5|1755.5|1770.5|1754.5|15
1638941600000|2021-12-08 05:33:20|1770.95|1754.95|1771.25|1755.25|1771.32|1755.32|1770.75|1754.75|10
1638941610000|2021-12-08 05:33:30|1771.32|1755.32|1771.88|1755.88|1771.94|1755.94|1771.26|1755.26|16
1638941620000|2021-12-08 05:33:40|1771.89|1755.89|1772.41|1756.41|1772.41|1756.41|1771.39|1755.39|17
1638941630000|2021-12-08 05:33:50|1772.32|1756.32|1772.33|1756.33|1772.43|1756.43|1772.27|1756.27|20
1638941640000|2021-12-08 05:34:00|1772.34|1756.34|1772.61|1756.61|1772.97|1756.97|1771.89|1755.89|20
1638941650000|2021-12-08 05:34:10|1773.04|1757.04|1772.82|1756.82|1773.24|1757.24|1772.82|1756.82|13
1638941660000|2021-12-08 05:34:20|1772.81|1756.81|1772.84|1756.84|1772.88|1756.88|1772.67|1756.67|12
1638941670000|2021-12-08 05:34:30|1772.85|1756.85|1772.9|1756.9|1772.9|1756.9|1772.85|1756.85|2
1638941680000|2021-12-08 05:34:40|1772.87|1756.87|1772.89|1756.89|1772.9|1756.9|1772.87|1756.87|8
1638941690000|2021-12-08 05:34:50|1772.95|1756.95|1773.8|1757.8|1773.85|1757.85|1772.76|1756.76|21
1638941700000|2021-12-08 05:35:00|1773.85|1757.85|1773.33|1757.33|1774.45|1758.45|1773.31|1757.31|18
1638941710000|2021-12-08 05:35:10|1773.32|1757.32|1772.52|1756.52|1773.37|1757.37|1772.39|1756.39|19
1638941720000|2021-12-08 05:35:20|1772.51|1756.51|1772.19|1756.19|1772.51|1756.51|1772.19|1756.19|27
1638941730000|2021-12-08 05:35:30|1772.01|1756.01|1771.27|1755.27|1772.01|1756.01|1771.21|1755.21|18
1638941740000|2021-12-08 05:35:40|1771.26|1755.26|1770.51|1754.51|1771.29|1755.29|1770.51|1754.51|11
1638941750000|2021-12-08 05:35:50|1770.41|1754.41|1770.17|1754.17|1770.42|1754.42|1770.17|1754.17|20
1638941760000|2021-12-08 05:36:00|1770.24|1754.24|1770.06|1754.06|1770.4|1754.4|1769.51|1753.51|28
1638941770000|2021-12-08 05:36:10|1770.15|1754.15|1770.37|1754.37|1770.52|1754.52|1770.15|1754.15|16
1638941780000|2021-12-08 05:36:20|1770.33|1754.33|1769.98|1753.98|1770.4|1754.4|1769.47|1753.47|16
1638941790000|2021-12-08 05:36:30|1769.95|1753.95|1768.86|1752.86|1769.95|1753.95|1768.86|1752.86|22
1638941800000|2021-12-08 05:36:40|1768.87|1752.87|1768.51|1752.51|1768.87|1752.87|1768.51|1752.51|18
1638941810000|2021-12-08 05:36:50|1768.5|1752.5|1767.89|1751.89|1768.58|1752.58|1767.81|1751.81|23
1638941820000|2021-12-08 05:37:00|1767.88|1751.88|1767.7|1751.7|1768.2|1752.2|1767.6|1751.6|16
1638941830000|2021-12-08 05:37:10|1767.69|1751.69|1767.83|1751.83|1767.83|1751.83|1767.63|1751.63|19
1638941840000|2021-12-08 05:37:20|1767.72|1751.72|1766.62|1750.62|1767.72|1751.72|1766.53|1750.53|29
1638941850000|2021-12-08 05:37:30|1766.6|1750.6|1766.25|1750.25|1766.88|1750.88|1766.11|1750.11|27
1638941860000|2021-12-08 05:37:40|1766.36|1750.36|1766.68|1750.68|1766.68|1750.68|1766.36|1750.36|18
1638941870000|2021-12-08 05:37:50|1766.61|1750.61|1766.7|1750.7|1766.71|1750.71|1766.52|1750.52|14
1638941880000|2021-12-08 05:38:00|1766.21|1750.21|1766.91|1750.91|1767.66|1751.66|1766.12|1750.12|16
1638941890000|2021-12-08 05:38:10|1767.08|1751.08|1766.32|1750.32|1767.08|1751.08|1766.26|1750.26|20
1638941900000|2021-12-08 05:38:20|1766.24|1750.24|1766.64|1750.64|1766.97|1750.97|1766.12|1750.12|8
1638941910000|2021-12-08 05:38:30|1766.66|1750.66|1766.94|1750.94|1766.94|1750.94|1766.66|1750.66|4
1638941950000|2021-12-08 05:39:10|1766.5|1750.5|1766.94|1750.94|1767.18|1751.18|1766.5|1750.5|4
1638941960000|2021-12-08 05:39:20|1766.75|1750.75|1766.94|1750.94|1766.94|1750.94|1766.75|1750.75|4
1638941970000|2021-12-08 05:39:30|1767.34|1751.34|1767.34|1751.34|1767.34|1751.34|1767.34|1751.34|1
1638941980000|2021-12-08 05:39:40|1767.27|1751.27|1768.14|1752.14|1768.69|1752.69|1767.27|1751.27|19
1638941990000|2021-12-08 05:39:50|1768.13|1752.13|1767.99|1751.99|1768.14|1752.14|1767.99|1751.99|9
1638942000000|2021-12-08 05:40:00|1768.01|1752.01|1767.73|1751.73|1768.45|1752.45|1767.66|1751.66|23
1638942010000|2021-12-08 05:40:10|1767.74|1751.74|1767.01|1751.01|1767.77|1751.77|1767.01|1751.01|17
1638942020000|2021-12-08 05:40:20|1766.99|1750.99|1765.95|1749.95|1767.08|1751.08|1765.95|1749.95|18
1638942030000|2021-12-08 05:40:30|1765.94|1749.94|1766.83|1750.83|1766.83|1750.83|1765.91|1749.91|16
1638942040000|2021-12-08 05:40:40|1766.82|1750.82|1766.69|1750.69|1766.82|1750.82|1766.69|1750.69|21
1638942050000|2021-12-08 05:40:50|1766.7|1750.7|1767|1751|1767.13|1751.13|1766.3|1750.3|22
1638942060000|2021-12-08 05:41:00|1767.01|1751.01|1766.41|1750.41|1767.29|1751.29|1766.41|1750.41|9
1638942070000|2021-12-08 05:41:10|1767.02|1751.02|1769.29|1753.29|1769.29|1753.29|1766.5|1750.5|25
1638942080000|2021-12-08 05:41:20|1769.74|1753.74|1769.5|1753.5|1769.78|1753.78|1769.5|1753.5|15
1638942090000|2021-12-08 05:41:30|1769.55|1753.55|1769.06|1753.06|1769.91|1753.91|1769.06|1753.06|18
1638942100000|2021-12-08 05:41:40|1769.57|1753.57|1769.4|1753.4|1769.57|1753.57|1769.06|1753.06|15
1638942110000|2021-12-08 05:41:50|1769.37|1753.37|1768.22|1752.22|1769.44|1753.44|1768.16|1752.16|15
1638942120000|2021-12-08 05:42:00|1768.26|1752.26|1768.09|1752.09|1768.48|1752.48|1768.09|1752.09|22
1638942130000|2021-12-08 05:42:10|1768.1|1752.1|1768.08|1752.08|1768.13|1752.13|1768.08|1752.08|13
1638942140000|2021-12-08 05:42:20|1768.1|1752.1|1767.99|1751.99|1768.11|1752.11|1767.95|1751.95|13
1638942150000|2021-12-08 05:42:30|1767.98|1751.98|1768.01|1752.01|1768.1|1752.1|1767.98|1751.98|7
1638942160000|2021-12-08 05:42:40|1768.06|1752.06|1772.4|1756.4|1772.54|1756.54|1767.8|1751.8|31
1638942170000|2021-12-08 05:42:50|1772.43|1756.43|1773.17|1757.17|1773.41|1757.41|1772.43|1756.43|14
1638942180000|2021-12-08 05:43:00|1774.24|1758.24|1774.24|1758.24|1774.24|1758.24|1773.87|1757.87|3
1638942190000|2021-12-08 05:43:10|1774.27|1758.27|1773.55|1757.55|1774.58|1758.58|1773.05|1757.05|9
1638942200000|2021-12-08 05:43:20|1774.47|1758.47|1775.38|1759.38|1775.38|1759.38|1774.14|1758.14|7
1638942210000|2021-12-08 05:43:30|1775.65|1759.65|1775.87|1759.87|1776.6|1760.6|1775.46|1759.46|22
1638942220000|2021-12-08 05:43:40|1776.16|1760.16|1776.25|1760.25|1776.29|1760.29|1775.37|1759.37|26
1638942230000|2021-12-08 05:43:50|1776.29|1760.29|1775.86|1759.86|1776.29|1760.29|1775.71|1759.71|21
1638942240000|2021-12-08 05:44:00|1775.75|1759.75|1776.04|1760.04|1776.23|1760.23|1775.5|1759.5|19
1638942250000|2021-12-08 05:44:10|1776.09|1760.09|1776.07|1760.07|1776.74|1760.74|1775.7|1759.7|14
1638942270000|2021-12-08 05:44:30|1776.46|1760.46|1774.92|1758.92|1776.46|1760.46|1773.32|1757.32|23
1638942280000|2021-12-08 05:44:40|1776.42|1760.42|1774.38|1758.38|1776.72|1760.72|1774.38|1758.38|18
1638942290000|2021-12-08 05:44:50|1774.07|1758.07|1773.58|1757.58|1774.91|1758.91|1773.58|1757.58|30
1638942300000|2021-12-08 05:45:00|1773.57|1757.57|1773.54|1757.54|1774.29|1758.29|1773.54|1757.54|27
1638942310000|2021-12-08 05:45:10|1773.61|1757.61|1771.13|1755.13|1773.82|1757.82|1771.13|1755.13|23
1638942320000|2021-12-08 05:45:20|1771.25|1755.25|1770.8|1754.8|1771.48|1755.48|1770.8|1754.8|26
1638942330000|2021-12-08 05:45:30|1770.81|1754.81|1770.79|1754.79|1770.88|1754.88|1770.77|1754.77|17
1638942340000|2021-12-08 05:45:40|1770.78|1754.78|1770.64|1754.64|1770.94|1754.94|1770.56|1754.56|14
1638942350000|2021-12-08 05:45:50|1770.62|1754.62|1770.48|1754.48|1771.16|1755.16|1770.44|1754.44|19
1638942360000|2021-12-08 05:46:00|1770.5|1754.5|1767.67|1751.67|1770.5|1754.5|1767.48|1751.48|26
1638942370000|2021-12-08 05:46:10|1767.55|1751.55|1767.39|1751.39|1767.62|1751.62|1767.38|1751.38|20
1638942380000|2021-12-08 05:46:20|1767.25|1751.25|1767.16|1751.16|1767.39|1751.39|1766.99|1750.99|24
1638942390000|2021-12-08 05:46:30|1766.86|1750.86|1770.89|1754.89|1771.84|1755.84|1766.86|1750.86|30
1638942400000|2021-12-08 05:46:40|1770.84|1754.84|1769.74|1753.74|1770.84|1754.84|1769.58|1753.58|27
1638942410000|2021-12-08 05:46:50|1769.83|1753.83|1769.31|1753.31|1770.04|1754.04|1769.31|1753.31|19
1638942420000|2021-12-08 05:47:00|1769.24|1753.24|1769.81|1753.81|1769.81|1753.81|1769.24|1753.24|3
1638942430000|2021-12-08 05:47:10|1769.68|1753.68|1769.81|1753.81|1769.94|1753.94|1769.68|1753.68|10
1638942440000|2021-12-08 05:47:20|1770.28|1754.28|1770.28|1754.28|1770.28|1754.28|1770.28|1754.28|1
1638942450000|2021-12-08 05:47:30|1769.81|1753.81|1769.81|1753.81|1770.05|1754.05|1769.81|1753.81|3
1638942470000|2021-12-08 05:47:50|1769.75|1753.75|1769.08|1753.08|1769.94|1753.94|1769.08|1753.08|15
1638942480000|2021-12-08 05:48:00|1769.37|1753.37|1768.56|1752.56|1769.37|1753.37|1768.56|1752.56|15
1638942490000|2021-12-08 05:48:10|1768.72|1752.72|1768.7|1752.7|1768.91|1752.91|1768.5|1752.5|8
1638942500000|2021-12-08 05:48:20|1768.69|1752.69|1769.26|1753.26|1769.26|1753.26|1768.53|1752.53|17
1638942510000|2021-12-08 05:48:30|1769.14|1753.14|1768.98|1752.98|1769.14|1753.14|1768.75|1752.75|12
1638942520000|2021-12-08 05:48:40|1769|1753|1768.88|1752.88|1769.06|1753.06|1768.8|1752.8|5
1638942530000|2021-12-08 05:48:50|1769.03|1753.03|1767.65|1751.65|1769.03|1753.03|1767.39|1751.39|30
1638942540000|2021-12-08 05:49:00|1767.54|1751.54|1767.72|1751.72|1767.86|1751.86|1767.52|1751.52|15
1638942550000|2021-12-08 05:49:10|1767.78|1751.78|1767.38|1751.38|1767.86|1751.86|1767.38|1751.38|10
1638942560000|2021-12-08 05:49:20|1767.39|1751.39|1767.64|1751.64|1767.65|1751.65|1767.36|1751.36|10
1638942570000|2021-12-08 05:49:30|1767.52|1751.52|1768.23|1752.23|1768.28|1752.28|1767.51|1751.51|8
1638942580000|2021-12-08 05:49:40|1768.64|1752.64|1768.51|1752.51|1768.64|1752.64|1768.26|1752.26|13
1638942590000|2021-12-08 05:49:50|1768.61|1752.61|1768.58|1752.58|1768.61|1752.61|1768.48|1752.48|7
1638942600000|2021-12-08 05:50:00|1768.56|1752.56|1768.56|1752.56|1768.77|1752.77|1768.53|1752.53|9
1638942610000|2021-12-08 05:50:10|1768.53|1752.53|1767.58|1751.58|1768.53|1752.53|1767.51|1751.51|18
1638942620000|2021-12-08 05:50:20|1767.57|1751.57|1766.82|1750.82|1767.57|1751.57|1766.79|1750.79|19
1638942630000|2021-12-08 05:50:30|1766.76|1750.76|1766.54|1750.54|1766.8|1750.8|1765.97|1749.97|26
1638942640000|2021-12-08 05:50:40|1766.44|1750.44|1766.1|1750.1|1766.83|1750.83|1766.1|1750.1|21
1638942650000|2021-12-08 05:50:50|1766.13|1750.13|1766.85|1750.85|1767.19|1751.19|1765.65|1749.65|14
1638942660000|2021-12-08 05:51:00|1766.82|1750.82|1766.86|1750.86|1767.52|1751.52|1766.68|1750.68|10
1638942670000|2021-12-08 05:51:10|1766.83|1750.83|1767.72|1751.72|1767.72|1751.72|1766.83|1750.83|15
1638942680000|2021-12-08 05:51:20|1767.89|1751.89|1768.26|1752.26|1768.26|1752.26|1767.67|1751.67|6
1638942690000|2021-12-08 05:51:30|1767.94|1751.94|1767.2|1751.2|1768.37|1752.37|1767.2|1751.2|15
1638942700000|2021-12-08 05:51:40|1767.19|1751.19|1767.08|1751.08|1767.21|1751.21|1767.04|1751.04|15
1638942710000|2021-12-08 05:51:50|1767.09|1751.09|1766.84|1750.84|1767.63|1751.63|1766.83|1750.83|14
1638942720000|2021-12-08 05:52:00|1766.87|1750.87|1767|1751|1767.01|1751.01|1766.87|1750.87|23
1638942730000|2021-12-08 05:52:10|1767.03|1751.03|1766.67|1750.67|1767.52|1751.52|1766.67|1750.67|23
1638942740000|2021-12-08 05:52:20|1767.3|1751.3|1766.98|1750.98|1767.3|1751.3|1766.83|1750.83|12
1638942750000|2021-12-08 05:52:30|1766.99|1750.99|1766.82|1750.82|1767.31|1751.31|1766.66|1750.66|15
1638942760000|2021-12-08 05:52:40|1766.81|1750.81|1766.79|1750.79|1766.96|1750.96|1766.71|1750.71|15
1638942770000|2021-12-08 05:52:50|1766.8|1750.8|1766.54|1750.54|1766.8|1750.8|1766.29|1750.29|23
1638942780000|2021-12-08 05:53:00|1766.3|1750.3|1767.37|1751.37|1767.37|1751.37|1766.3|1750.3|11
1638942790000|2021-12-08 05:53:10|1767.36|1751.36|1767.37|1751.37|1767.37|1751.37|1766.93|1750.93|9
1638942800000|2021-12-08 05:53:20|1767.13|1751.13|1767.13|1751.13|1767.13|1751.13|1767.12|1751.12|3
1638942810000|2021-12-08 05:53:30|1767.17|1751.17|1768.89|1752.89|1769.52|1753.52|1766.89|1750.89|13
1638942820000|2021-12-08 05:53:40|1768.92|1752.92|1768.89|1752.89|1768.95|1752.95|1768.87|1752.87|22
1638942830000|2021-12-08 05:53:50|1768.9|1752.9|1768.89|1752.89|1768.93|1752.93|1768.83|1752.83|17
1638942840000|2021-12-08 05:54:00|1768.88|1752.88|1769.28|1753.28|1769.28|1753.28|1768.88|1752.88|4
1638942850000|2021-12-08 05:54:10|1769.22|1753.22|1769.23|1753.23|1769.28|1753.28|1769.15|1753.15|11
1638942860000|2021-12-08 05:54:20|1769.22|1753.22|1768.55|1752.55|1769.23|1753.23|1768.55|1752.55|19
1638942870000|2021-12-08 05:54:30|1768.54|1752.54|1769.24|1753.24|1769.29|1753.29|1768.53|1752.53|20
1638942880000|2021-12-08 05:54:40|1769.23|1753.23|1769.03|1753.03|1769.23|1753.23|1768.81|1752.81|7
1638942890000|2021-12-08 05:54:50|1769.07|1753.07|1769.28|1753.28|1769.66|1753.66|1768.69|1752.69|21
1638942900000|2021-12-08 05:55:00|1768.7|1752.7|1769.99|1753.99|1770.04|1754.04|1768.7|1752.7|17
1638942910000|2021-12-08 05:55:10|1770.06|1754.06|1769.44|1753.44|1770.06|1754.06|1769.34|1753.34|21
1638942920000|2021-12-08 05:55:20|1769.41|1753.41|1769.5|1753.5|1769.66|1753.66|1769.41|1753.41|19
1638942930000|2021-12-08 05:55:30|1769.49|1753.49|1769|1753|1769.5|1753.5|1768.97|1752.97|17
1638942940000|2021-12-08 05:55:40|1769.11|1753.11|1768.28|1752.28|1769.11|1753.11|1768.16|1752.16|21
1638942950000|2021-12-08 05:55:50|1768.26|1752.26|1767.79|1751.79|1768.29|1752.29|1767.79|1751.79|18
1638942960000|2021-12-08 05:56:00|1767.83|1751.83|1769.43|1753.43|1769.98|1753.98|1767.77|1751.77|21
1638942970000|2021-12-08 05:56:10|1769.44|1753.44|1769.42|1753.42|1769.5|1753.5|1769.37|1753.37|18
1638942980000|2021-12-08 05:56:20|1769.4|1753.4|1768.55|1752.55|1769.45|1753.45|1768.42|1752.42|11
1638942990000|2021-12-08 05:56:30|1768.5|1752.5|1767.93|1751.93|1768.5|1752.5|1767.89|1751.89|22
1638943000000|2021-12-08 05:56:40|1767.97|1751.97|1767.73|1751.73|1768.02|1752.02|1767.73|1751.73|17
1638943010000|2021-12-08 05:56:50|1767.72|1751.72|1768.19|1752.19|1768.32|1752.32|1767.67|1751.67|17
1638943020000|2021-12-08 05:57:00|1768.25|1752.25|1767.91|1751.91|1768.3|1752.3|1767.45|1751.45|20
1638943030000|2021-12-08 05:57:10|1767.9|1751.9|1767.76|1751.76|1767.93|1751.93|1767.68|1751.68|28
1638943040000|2021-12-08 05:57:20|1767.74|1751.74|1766.13|1750.13|1767.74|1751.74|1766.13|1750.13|25
1638943050000|2021-12-08 05:57:30|1766.02|1750.02|1766.43|1750.43|1766.57|1750.57|1765.92|1749.92|18
1638943060000|2021-12-08 05:57:40|1766.58|1750.58|1766.41|1750.41|1766.58|1750.58|1766.36|1750.36|9
1638943070000|2021-12-08 05:57:50|1766.4|1750.4|1766.14|1750.14|1766.4|1750.4|1766.09|1750.09|10
1638943080000|2021-12-08 05:58:00|1766.13|1750.13|1766.08|1750.08|1766.17|1750.17|1766.02|1750.02|16
1638943090000|2021-12-08 05:58:10|1766.07|1750.07|1766.23|1750.23|1766.37|1750.37|1766.07|1750.07|15
1638943100000|2021-12-08 05:58:20|1766.25|1750.25|1766.3|1750.3|1766.33|1750.33|1766.25|1750.25|12
1638943110000|2021-12-08 05:58:30|1766.25|1750.25|1766.06|1750.06|1766.26|1750.26|1765.94|1749.94|19
1638943120000|2021-12-08 05:58:40|1766.05|1750.05|1766.45|1750.45|1766.46|1750.46|1766.05|1750.05|24
1638943130000|2021-12-08 05:58:50|1766.69|1750.69|1766.79|1750.79|1767.22|1751.22|1766.3|1750.3|25
1638943140000|2021-12-08 05:59:00|1766.59|1750.59|1767.08|1751.08|1767.13|1751.13|1766.59|1750.59|15
1638943150000|2021-12-08 05:59:10|1767.07|1751.07|1767.18|1751.18|1767.24|1751.24|1767.07|1751.07|17
1638943160000|2021-12-08 05:59:20|1767.2|1751.2|1767.18|1751.18|1767.26|1751.26|1767.18|1751.18|11
1638943170000|2021-12-08 05:59:30|1767.17|1751.17|1766.34|1750.34|1767.29|1751.29|1766.34|1750.34|19
1638943180000|2021-12-08 05:59:40|1766.35|1750.35|1766.37|1750.37|1766.51|1750.51|1766.07|1750.07|22
1638943190000|2021-12-08 05:59:50|1766.39|1750.39|1766.47|1750.47|1766.69|1750.69|1766.39|1750.39|20
1638943200000|2021-12-08 06:00:00|1766.52|1750.52|1766.63|1750.63|1766.75|1750.75|1765.98|1749.98|29
1638943210000|2021-12-08 06:00:10|1766.7|1750.7|1767.14|1751.14|1767.78|1751.78|1766.69|1750.69|16
1638943220000|2021-12-08 06:00:20|1767.13|1751.13|1768.17|1752.17|1768.17|1752.17|1767.03|1751.03|20
1638943230000|2021-12-08 06:00:30|1767.89|1751.89|1769.57|1753.57|1770.02|1754.02|1767.89|1751.89|25
1638943240000|2021-12-08 06:00:40|1769.59|1753.59|1769.44|1753.44|1769.76|1753.76|1769.44|1753.44|21
1638943250000|2021-12-08 06:00:50|1769.45|1753.45|1769.58|1753.58|1769.62|1753.62|1768.87|1752.87|21
1638943260000|2021-12-08 06:01:00|1769.13|1753.13|1769.93|1753.93|1770.13|1754.13|1769.01|1753.01|12
1638943270000|2021-12-08 06:01:10|1770.06|1754.06|1770.16|1754.16|1770.16|1754.16|1769.72|1753.72|17
1638943280000|2021-12-08 06:01:20|1770.12|1754.12|1770.01|1754.01|1770.12|1754.12|1769.87|1753.87|14
1638943290000|2021-12-08 06:01:30|1769.94|1753.94|1770.06|1754.06|1770.71|1754.71|1769.85|1753.85|17
1638943300000|2021-12-08 06:01:40|1770.34|1754.34|1769.87|1753.87|1770.34|1754.34|1769.86|1753.86|19
1638943310000|2021-12-08 06:01:50|1769.86|1753.86|1769.24|1753.24|1769.86|1753.86|1769.18|1753.18|25
1638943320000|2021-12-08 06:02:00|1769.08|1753.08|1767.48|1751.48|1769.08|1753.08|1767.48|1751.48|15
1638943330000|2021-12-08 06:02:10|1767.47|1751.47|1767.24|1751.24|1767.67|1751.67|1767.11|1751.11|19
1638943340000|2021-12-08 06:02:20|1767.23|1751.23|1767.06|1751.06|1767.46|1751.46|1767.06|1751.06|17
1638943350000|2021-12-08 06:02:30|1767|1751|1766.99|1750.99|1767.15|1751.15|1766.93|1750.93|17
1638943360000|2021-12-08 06:02:40|1767.01|1751.01|1766.96|1750.96|1767.04|1751.04|1766.96|1750.96|11
1638943370000|2021-12-08 06:02:50|1766.98|1750.98|1766.86|1750.86|1767.27|1751.27|1766.5|1750.5|14
1638943380000|2021-12-08 06:03:00|1766.65|1750.65|1766.94|1750.94|1767.27|1751.27|1766.61|1750.61|11
1638943390000|2021-12-08 06:03:10|1767.1|1751.1|1766.75|1750.75|1767.1|1751.1|1766.75|1750.75|4
1638943400000|2021-12-08 06:03:20|1766.94|1750.94|1767.28|1751.28|1767.33|1751.33|1766.61|1750.61|12
1638943410000|2021-12-08 06:03:30|1767.36|1751.36|1767.47|1751.47|1767.58|1751.58|1766.94|1750.94|16
1638943420000|2021-12-08 06:03:40|1767.54|1751.54|1768.84|1752.84|1768.84|1752.84|1767.53|1751.53|10
1638943430000|2021-12-08 06:03:50|1769.04|1753.04|1769.54|1753.54|1769.65|1753.65|1768.97|1752.97|23
1638943440000|2021-12-08 06:04:00|1769.55|1753.55|1769.6|1753.6|1769.74|1753.74|1768.99|1752.99|19
1638943450000|2021-12-08 06:04:10|1769.56|1753.56|1769.83|1753.83|1770.31|1754.31|1768.91|1752.91|10
1638943460000|2021-12-08 06:04:20|1770.06|1754.06|1769.85|1753.85|1770.08|1754.08|1769.63|1753.63|10
1638943470000|2021-12-08 06:04:30|1769.74|1753.74|1770.23|1754.23|1770.39|1754.39|1769.74|1753.74|21
1638943480000|2021-12-08 06:04:40|1770.24|1754.24|1769.7|1753.7|1770.24|1754.24|1769.48|1753.48|25
1638943490000|2021-12-08 06:04:50|1769.73|1753.73|1770|1754|1770.2|1754.2|1769.73|1753.73|12
1638943500000|2021-12-08 06:05:00|1770.01|1754.01|1769.64|1753.64|1770.14|1754.14|1769.21|1753.21|23
1638943510000|2021-12-08 06:05:10|1769.41|1753.41|1766.32|1750.32|1769.41|1753.41|1766.32|1750.32|35
1638943520000|2021-12-08 06:05:20|1766.24|1750.24|1765.12|1749.12|1766.42|1750.42|1765.11|1749.11|28
1638943530000|2021-12-08 06:05:30|1765.07|1749.07|1765.58|1749.58|1765.84|1749.84|1764.75|1748.75|20
1638943540000|2021-12-08 06:05:40|1765.59|1749.59|1765.03|1749.03|1765.59|1749.59|1765.03|1749.03|20
1638943550000|2021-12-08 06:05:50|1765.02|1749.02|1764.89|1748.89|1765.06|1749.06|1764.76|1748.76|17
1638943560000|2021-12-08 06:06:00|1764.86|1748.86|1765.03|1749.03|1765.15|1749.15|1764.82|1748.82|13
1638943570000|2021-12-08 06:06:10|1764.91|1748.91|1768.89|1752.89|1768.89|1752.89|1764.9|1748.9|20
1638943580000|2021-12-08 06:06:20|1768.87|1752.87|1770.33|1754.33|1770.33|1754.33|1768.87|1752.87|27
1638943590000|2021-12-08 06:06:30|1770.32|1754.32|1770.29|1754.29|1770.54|1754.54|1769.95|1753.95|15
1638943600000|2021-12-08 06:06:40|1770.28|1754.28|1770.2|1754.2|1770.28|1754.28|1770.16|1754.16|9
1638943610000|2021-12-08 06:06:50|1770.18|1754.18|1770.47|1754.47|1770.52|1754.52|1770.18|1754.18|8
1638943620000|2021-12-08 06:07:00|1770.46|1754.46|1771.1|1755.1|1771.27|1755.27|1770.46|1754.46|11
1638943630000|2021-12-08 06:07:10|1771.13|1755.13|1770.04|1754.04|1771.22|1755.22|1769.93|1753.93|26
1638943640000|2021-12-08 06:07:20|1770.03|1754.03|1769.97|1753.97|1770.14|1754.14|1769.18|1753.18|16
1638943650000|2021-12-08 06:07:30|1769.78|1753.78|1770.86|1754.86|1771.47|1755.47|1769.64|1753.64|18
1638943660000|2021-12-08 06:07:40|1770.85|1754.85|1770.8|1754.8|1771.41|1755.41|1770.67|1754.67|17
1638943670000|2021-12-08 06:07:50|1770.76|1754.76|1772.05|1756.05|1772.07|1756.07|1770.76|1754.76|17
1638943680000|2021-12-08 06:08:00|1771.76|1755.76|1772.93|1756.93|1772.93|1756.93|1771.76|1755.76|8
1638943690000|2021-12-08 06:08:10|1773|1757|1773.47|1757.47|1773.47|1757.47|1772.97|1756.97|7
1638943700000|2021-12-08 06:08:20|1773.2|1757.2|1773.68|1757.68|1773.68|1757.68|1773.16|1757.16|8
1638943710000|2021-12-08 06:08:30|1773.71|1757.71|1773.6|1757.6|1773.85|1757.85|1773.6|1757.6|23
1638943720000|2021-12-08 06:08:40|1773.61|1757.61|1773.43|1757.43|1773.63|1757.63|1772.91|1756.91|12
1638943730000|2021-12-08 06:08:50|1773.42|1757.42|1773.73|1757.73|1773.73|1757.73|1773.42|1757.42|5
1638943740000|2021-12-08 06:09:00|1773.88|1757.88|1773.78|1757.78|1773.88|1757.88|1773.78|1757.78|7
1638943750000|2021-12-08 06:09:10|1773.92|1757.92|1774.67|1758.67|1774.67|1758.67|1773.72|1757.72|15
1638943760000|2021-12-08 06:09:20|1774.71|1758.71|1774.64|1758.64|1774.71|1758.71|1774.34|1758.34|11
1638943770000|2021-12-08 06:09:30|1774.63|1758.63|1774.46|1758.46|1774.67|1758.67|1774.46|1758.46|9
1638943780000|2021-12-08 06:09:40|1774.89|1758.89|1774.94|1758.94|1774.94|1758.94|1774.44|1758.44|7
1638943790000|2021-12-08 06:09:50|1774.92|1758.92|1774.8|1758.8|1775|1759|1774.8|1758.8|3
1638943800000|2021-12-08 06:10:00|1774.82|1758.82|1774.63|1758.63|1774.83|1758.83|1774.63|1758.63|7
1638943810000|2021-12-08 06:10:10|1774.65|1758.65|1773.66|1757.66|1775.2|1759.2|1773.65|1757.65|13
1638943820000|2021-12-08 06:10:20|1773.67|1757.67|1773.56|1757.56|1773.69|1757.69|1773.38|1757.38|26
1638943830000|2021-12-08 06:10:30|1773.52|1757.52|1773.05|1757.05|1773.52|1757.52|1773.05|1757.05|13
1638943840000|2021-12-08 06:10:40|1773.09|1757.09|1773.12|1757.12|1773.21|1757.21|1772.84|1756.84|15
1638943850000|2021-12-08 06:10:50|1773.11|1757.11|1773.14|1757.14|1773.19|1757.19|1773.11|1757.11|8
1638943860000|2021-12-08 06:11:00|1773.11|1757.11|1773.18|1757.18|1773.28|1757.28|1772.89|1756.89|15
1638943870000|2021-12-08 06:11:10|1773.09|1757.09|1772.92|1756.92|1773.09|1757.09|1772.87|1756.87|14
1638943880000|2021-12-08 06:11:20|1773.06|1757.06|1772.96|1756.96|1773.28|1757.28|1772.94|1756.94|14
1638943890000|2021-12-08 06:11:30|1772.95|1756.95|1772.96|1756.96|1772.97|1756.97|1772.71|1756.71|11
1638943900000|2021-12-08 06:11:40|1773.24|1757.24|1773.29|1757.29|1773.31|1757.31|1772.75|1756.75|7
1638943910000|2021-12-08 06:11:50|1773.5|1757.5|1774.55|1758.55|1774.55|1758.55|1773.5|1757.5|21
1638943920000|2021-12-08 06:12:00|1774.18|1758.18|1775.56|1759.56|1775.87|1759.87|1774.18|1758.18|15
1638943930000|2021-12-08 06:12:10|1775.79|1759.79|1775.82|1759.82|1776.97|1760.97|1775.14|1759.14|24
1638943940000|2021-12-08 06:12:20|1776|1760|1775.7|1759.7|1776.13|1760.13|1775.7|1759.7|19
1638943950000|2021-12-08 06:12:30|1775.8|1759.8|1775.67|1759.67|1776.09|1760.09|1775.08|1759.08|22
1638943960000|2021-12-08 06:12:40|1775.73|1759.73|1774.08|1758.08|1775.79|1759.79|1774.08|1758.08|20
1638943970000|2021-12-08 06:12:50|1774.07|1758.07|1773.58|1757.58|1774.59|1758.59|1773.44|1757.44|28
1638943980000|2021-12-08 06:13:00|1773.75|1757.75|1774.03|1758.03|1774.38|1758.38|1773.27|1757.27|21
1638943990000|2021-12-08 06:13:10|1774.02|1758.02|1773.84|1757.84|1774.17|1758.17|1773.46|1757.46|23
1638944000000|2021-12-08 06:13:20|1773.92|1757.92|1773.76|1757.76|1774.06|1758.06|1773.63|1757.63|22
1638944010000|2021-12-08 06:13:30|1773.75|1757.75|1775.26|1759.26|1775.57|1759.57|1773.65|1757.65|30
1638944020000|2021-12-08 06:13:40|1775.25|1759.25|1774.85|1758.85|1775.94|1759.94|1774.83|1758.83|21
1638944030000|2021-12-08 06:13:50|1774.98|1758.98|1775.61|1759.61|1776.02|1760.02|1774.77|1758.77|23
1638944040000|2021-12-08 06:14:00|1775.16|1759.16|1775.6|1759.6|1775.62|1759.62|1775.16|1759.16|13
1638944050000|2021-12-08 06:14:10|1775.58|1759.58|1775.64|1759.64|1775.71|1759.71|1775.02|1759.02|17
1638944060000|2021-12-08 06:14:20|1775.65|1759.65|1775.01|1759.01|1775.72|1759.72|1774.78|1758.78|22
1638944070000|2021-12-08 06:14:30|1775.03|1759.03|1775.28|1759.28|1775.4|1759.4|1775.03|1759.03|15
1638944080000|2021-12-08 06:14:40|1775.27|1759.27|1775|1759|1775.41|1759.41|1774.51|1758.51|26
1638944090000|2021-12-08 06:14:50|1774.84|1758.84|1774.77|1758.77|1775|1759|1774.58|1758.58|16
1638944100000|2021-12-08 06:15:00|1774.76|1758.76|1774.47|1758.47|1774.77|1758.77|1774.39|1758.39|14
1638944110000|2021-12-08 06:15:10|1774.46|1758.46|1774.14|1758.14|1774.59|1758.59|1773.86|1757.86|21
1638944120000|2021-12-08 06:15:20|1774.16|1758.16|1774.14|1758.14|1774.23|1758.23|1773.95|1757.95|16
1638944130000|2021-12-08 06:15:30|1773.69|1757.69|1773.95|1757.95|1774.26|1758.26|1773.69|1757.69|18
1638944140000|2021-12-08 06:15:40|1773.98|1757.98|1776.18|1760.18|1776.18|1760.18|1773.95|1757.95|20
1638944150000|2021-12-08 06:15:50|1776.15|1760.15|1776.83|1760.83|1777.32|1761.32|1775.72|1759.72|28
1638944160000|2021-12-08 06:16:00|1777.88|1761.88|1781.39|1765.39|1781.39|1765.39|1777.55|1761.55|33
1638944170000|2021-12-08 06:16:10|1780.35|1764.35|1781.76|1765.76|1782.19|1766.19|1780.35|1764.35|30
1638944180000|2021-12-08 06:16:20|1781.63|1765.63|1779.75|1763.75|1781.63|1765.63|1779.75|1763.75|28
1638944190000|2021-12-08 06:16:30|1779.73|1763.73|1779.54|1763.54|1781.1|1765.1|1779.54|1763.54|30
1638944200000|2021-12-08 06:16:40|1779.5|1763.5|1778.84|1762.84|1780.67|1764.67|1778.79|1762.79|32
1638944210000|2021-12-08 06:16:50|1778.79|1762.79|1777.84|1761.84|1778.87|1762.87|1777.01|1761.01|30
1638944220000|2021-12-08 06:17:00|1776.94|1760.94|1777.32|1761.32|1777.99|1761.99|1776.53|1760.53|27
1638944230000|2021-12-08 06:17:10|1777.35|1761.35|1777.98|1761.98|1778.12|1762.12|1775.94|1759.94|29
1638944240000|2021-12-08 06:17:20|1778.06|1762.06|1778.41|1762.41|1778.66|1762.66|1777.76|1761.76|29
1638944250000|2021-12-08 06:17:30|1778.43|1762.43|1778.55|1762.55|1778.59|1762.59|1777.59|1761.59|31
1638944260000|2021-12-08 06:17:40|1778.57|1762.57|1778.88|1762.88|1778.88|1762.88|1777.59|1761.59|30
1638944270000|2021-12-08 06:17:50|1779.13|1763.13|1779.39|1763.39|1779.71|1763.71|1778.59|1762.59|33
1638944280000|2021-12-08 06:18:00|1779.38|1763.38|1778.57|1762.57|1779.43|1763.43|1778.5|1762.5|24
1638944290000|2021-12-08 06:18:10|1778.84|1762.84|1778.52|1762.52|1778.84|1762.84|1778.14|1762.14|32
1638944300000|2021-12-08 06:18:20|1778.74|1762.74|1777.51|1761.51|1779.1|1763.1|1777.48|1761.48|28
1638944310000|2021-12-08 06:18:30|1777.59|1761.59|1777.6|1761.6|1777.8|1761.8|1776.75|1760.75|26
1638944320000|2021-12-08 06:18:40|1777.91|1761.91|1778.72|1762.72|1778.72|1762.72|1777.71|1761.71|30
1638944330000|2021-12-08 06:18:50|1778.41|1762.41|1778.68|1762.68|1778.82|1762.82|1778.41|1762.41|28
1638944340000|2021-12-08 06:19:00|1778.7|1762.7|1778.58|1762.58|1779.01|1763.01|1778.53|1762.53|20
1638944350000|2021-12-08 06:19:10|1778.72|1762.72|1777.94|1761.94|1778.72|1762.72|1777.94|1761.94|25
1638944360000|2021-12-08 06:19:20|1778.01|1762.01|1778.07|1762.07|1778.13|1762.13|1777.6|1761.6|18
1638944370000|2021-12-08 06:19:30|1778.06|1762.06|1778.21|1762.21|1778.26|1762.26|1778.01|1762.01|11
1638944380000|2021-12-08 06:19:40|1778.2|1762.2|1777.94|1761.94|1778.2|1762.2|1777.89|1761.89|13
1638944390000|2021-12-08 06:19:50|1778.2|1762.2|1778.15|1762.15|1778.2|1762.2|1778.14|1762.14|9
1638944400000|2021-12-08 06:20:00|1778.14|1762.14|1778.16|1762.16|1778.2|1762.2|1778.11|1762.11|17
1638944410000|2021-12-08 06:20:10|1778.22|1762.22|1778.75|1762.75|1778.79|1762.79|1778.15|1762.15|26
1638944420000|2021-12-08 06:20:20|1778.73|1762.73|1779.16|1763.16|1779.49|1763.49|1778.73|1762.73|17
1638944430000|2021-12-08 06:20:30|1779.15|1763.15|1779.29|1763.29|1779.71|1763.71|1778.93|1762.93|14
1638944440000|2021-12-08 06:20:40|1779.28|1763.28|1780.11|1764.11|1780.69|1764.69|1779.1|1763.1|30
1638944450000|2021-12-08 06:20:50|1780.08|1764.08|1780.06|1764.06|1780.13|1764.13|1779.99|1763.99|18
1638944460000|2021-12-08 06:21:00|1780.05|1764.05|1780.44|1764.44|1780.54|1764.54|1779.69|1763.69|25
1638944470000|2021-12-08 06:21:10|1780.46|1764.46|1778.83|1762.83|1780.69|1764.69|1778.83|1762.83|27
1638944480000|2021-12-08 06:21:20|1778.91|1762.91|1778.7|1762.7|1778.95|1762.95|1778.13|1762.13|25
1638944490000|2021-12-08 06:21:30|1778.69|1762.69|1778.42|1762.42|1778.87|1762.87|1778.38|1762.38|18
1638944500000|2021-12-08 06:21:40|1778.36|1762.36|1778.15|1762.15|1778.49|1762.49|1777.76|1761.76|26
1638944510000|2021-12-08 06:21:50|1778.11|1762.11|1778.44|1762.44|1778.57|1762.57|1777.43|1761.43|23
1638944520000|2021-12-08 06:22:00|1778.42|1762.42|1777.86|1761.86|1778.42|1762.42|1777.86|1761.86|9
1638944530000|2021-12-08 06:22:10|1777.74|1761.74|1777.8|1761.8|1778.37|1762.37|1777.66|1761.66|26
1638944540000|2021-12-08 06:22:20|1777.66|1761.66|1778.19|1762.19|1778.34|1762.34|1777.66|1761.66|10
1638944550000|2021-12-08 06:22:30|1778.07|1762.07|1777.76|1761.76|1778.2|1762.2|1777.67|1761.67|16
1638944560000|2021-12-08 06:22:40|1777.65|1761.65|1777.83|1761.83|1777.83|1761.83|1777.41|1761.41|18
1638944570000|2021-12-08 06:22:50|1778.05|1762.05|1778.29|1762.29|1778.29|1762.29|1777.35|1761.35|29
1638944580000|2021-12-08 06:23:00|1778.26|1762.26|1777.99|1761.99|1778.26|1762.26|1777.39|1761.39|24
1638944590000|2021-12-08 06:23:10|1777.98|1761.98|1778.28|1762.28|1778.59|1762.59|1777.56|1761.56|21
1638944600000|2021-12-08 06:23:20|1778.27|1762.27|1778.28|1762.28|1778.39|1762.39|1777.73|1761.73|8
1638944610000|2021-12-08 06:23:30|1778.26|1762.26|1778.71|1762.71|1778.74|1762.74|1778.25|1762.25|13
1638944620000|2021-12-08 06:23:40|1778.56|1762.56|1778.22|1762.22|1779.21|1763.21|1777.79|1761.79|29
1638944630000|2021-12-08 06:23:50|1778|1762|1778.27|1762.27|1778.33|1762.33|1778|1762|6
1638944640000|2021-12-08 06:24:00|1778.25|1762.25|1778.26|1762.26|1778.55|1762.55|1778.25|1762.25|8
1638944650000|2021-12-08 06:24:10|1778.28|1762.28|1779.81|1763.81|1780.03|1764.03|1778.17|1762.17|26
1638944660000|2021-12-08 06:24:20|1779.79|1763.79|1780.4|1764.4|1780.52|1764.52|1779.79|1763.79|19
1638944670000|2021-12-08 06:24:30|1780.44|1764.44|1780.63|1764.63|1780.78|1764.78|1780.44|1764.44|16
1638944680000|2021-12-08 06:24:40|1780.67|1764.67|1780.98|1764.98|1781.37|1765.37|1780.67|1764.67|22
1638944690000|2021-12-08 06:24:50|1780.95|1764.95|1779.85|1763.85|1780.95|1764.95|1779.5|1763.5|28
1638944700000|2021-12-08 06:25:00|1779.77|1763.77|1779.26|1763.26|1779.77|1763.77|1779.26|1763.26|21
1638944710000|2021-12-08 06:25:10|1779.12|1763.12|1777.78|1761.78|1779.25|1763.25|1777.63|1761.63|27
1638944720000|2021-12-08 06:25:20|1777.01|1761.01|1777.4|1761.4|1777.72|1761.72|1777.01|1761.01|29
1638944730000|2021-12-08 06:25:30|1777.49|1761.49|1776.57|1760.57|1777.55|1761.55|1776.57|1760.57|28
1638944740000|2021-12-08 06:25:40|1776.61|1760.61|1776.75|1760.75|1776.82|1760.82|1776.61|1760.61|9
1638944750000|2021-12-08 06:25:50|1776.76|1760.76|1777.14|1761.14|1777.15|1761.15|1776.76|1760.76|5
1638944760000|2021-12-08 06:26:00|1776.91|1760.91|1777.12|1761.12|1777.38|1761.38|1776.77|1760.77|15
1638944770000|2021-12-08 06:26:10|1777.11|1761.11|1776.39|1760.39|1777.11|1761.11|1776.28|1760.28|16
1638944780000|2021-12-08 06:26:20|1775.88|1759.88|1775.75|1759.75|1776|1760|1775.74|1759.74|18
1638944790000|2021-12-08 06:26:30|1775.76|1759.76|1775.75|1759.75|1775.76|1759.76|1775.72|1759.72|4
1638944800000|2021-12-08 06:26:40|1775.71|1759.71|1775.64|1759.64|1775.9|1759.9|1775.25|1759.25|17
1638944810000|2021-12-08 06:26:50|1775.69|1759.69|1775.45|1759.45|1775.69|1759.69|1775.34|1759.34|14
1638944820000|2021-12-08 06:27:00|1775.43|1759.43|1775.65|1759.65|1775.76|1759.76|1775.43|1759.43|9
1638944830000|2021-12-08 06:27:10|1775.64|1759.64|1774.33|1758.33|1775.64|1759.64|1774.06|1758.06|19
1638944840000|2021-12-08 06:27:20|1774.26|1758.26|1774.75|1758.75|1774.79|1758.79|1774.19|1758.19|16
1638944850000|2021-12-08 06:27:30|1774.74|1758.74|1774.34|1758.34|1774.74|1758.74|1773.94|1757.94|13
1638944860000|2021-12-08 06:27:40|1774.3|1758.3|1774.36|1758.36|1774.47|1758.47|1774.28|1758.28|15
1638944870000|2021-12-08 06:27:50|1774.41|1758.41|1773.9|1757.9|1774.48|1758.48|1773.87|1757.87|19
1638944880000|2021-12-08 06:28:00|1773.93|1757.93|1774.06|1758.06|1774.12|1758.12|1773.83|1757.83|13
1638944890000|2021-12-08 06:28:10|1774.35|1758.35|1777.08|1761.08|1777.08|1761.08|1774.06|1758.06|23
1638944900000|2021-12-08 06:28:20|1777.24|1761.24|1777.16|1761.16|1777.64|1761.64|1776.84|1760.84|21
1638944910000|2021-12-08 06:28:30|1777.15|1761.15|1776.98|1760.98|1777.15|1761.15|1776.25|1760.25|22
1638944920000|2021-12-08 06:28:40|1776.97|1760.97|1776.62|1760.62|1776.99|1760.99|1776.61|1760.61|19
1638944930000|2021-12-08 06:28:50|1776.7|1760.7|1776.93|1760.93|1777.2|1761.2|1776.11|1760.11|16
1638944940000|2021-12-08 06:29:00|1777.04|1761.04|1778|1762|1778.45|1762.45|1777.01|1761.01|20
1638944950000|2021-12-08 06:29:10|1778.14|1762.14|1778.49|1762.49|1778.58|1762.58|1778.14|1762.14|19
1638944960000|2021-12-08 06:29:20|1778.48|1762.48|1778.21|1762.21|1778.48|1762.48|1778.21|1762.21|11
1638944970000|2021-12-08 06:29:30|1778.28|1762.28|1778.16|1762.16|1778.49|1762.49|1778.12|1762.12|19
1638944980000|2021-12-08 06:29:40|1778.2|1762.2|1776.97|1760.97|1778.24|1762.24|1776.89|1760.89|24
1638944990000|2021-12-08 06:29:50|1777.18|1761.18|1776.21|1760.21|1777.31|1761.31|1776.11|1760.11|15
1638945000000|2021-12-08 06:30:00|1776.63|1760.63|1776.91|1760.91|1776.91|1760.91|1776.62|1760.62|4
1638945010000|2021-12-08 06:30:10|1776.63|1760.63|1778.26|1762.26|1778.34|1762.34|1776.63|1760.63|23
1638945020000|2021-12-08 06:30:20|1778.28|1762.28|1778.01|1762.01|1778.48|1762.48|1777.97|1761.97|26
1638945030000|2021-12-08 06:30:30|1778|1762|1777.93|1761.93|1778.15|1762.15|1777.93|1761.93|9
1638945040000|2021-12-08 06:30:40|1777.94|1761.94|1778.88|1762.88|1779.11|1763.11|1777.94|1761.94|16
1638945050000|2021-12-08 06:30:50|1778.28|1762.28|1778.97|1762.97|1778.97|1762.97|1778.06|1762.06|19
1638945060000|2021-12-08 06:31:00|1779.07|1763.07|1779.5|1763.5|1779.5|1763.5|1778.36|1762.36|22
1638945070000|2021-12-08 06:31:10|1779.58|1763.58|1778.75|1762.75|1779.58|1763.58|1778.75|1762.75|9
1638945080000|2021-12-08 06:31:20|1779.44|1763.44|1781.29|1765.29|1781.83|1765.83|1779.02|1763.02|25
1638945090000|2021-12-08 06:31:30|1781.21|1765.21|1779.78|1763.78|1781.27|1765.27|1779.5|1763.5|33
1638945100000|2021-12-08 06:31:40|1780.01|1764.01|1779.64|1763.64|1780.49|1764.49|1779.64|1763.64|27
1638945110000|2021-12-08 06:31:50|1779.62|1763.62|1779.58|1763.58|1779.74|1763.74|1779.31|1763.31|26
1638945120000|2021-12-08 06:32:00|1779.44|1763.44|1778.66|1762.66|1779.53|1763.53|1778.66|1762.66|22
1638945130000|2021-12-08 06:32:10|1778.81|1762.81|1778|1762|1778.81|1762.81|1778|1762|20
1638945140000|2021-12-08 06:32:20|1778.05|1762.05|1778.26|1762.26|1778.44|1762.44|1777.74|1761.74|15
1638945160000|2021-12-08 06:32:40|1778.53|1762.53|1777.77|1761.77|1778.53|1762.53|1777.77|1761.77|13
1638945170000|2021-12-08 06:32:50|1777.76|1761.76|1778.26|1762.26|1778.68|1762.68|1777.76|1761.76|12
1638945180000|2021-12-08 06:33:00|1778.35|1762.35|1778.19|1762.19|1778.58|1762.58|1778.01|1762.01|14
1638945190000|2021-12-08 06:33:10|1778.18|1762.18|1778.22|1762.22|1778.26|1762.26|1778.13|1762.13|6
1638945200000|2021-12-08 06:33:20|1778.2|1762.2|1777.64|1761.64|1778.25|1762.25|1777.64|1761.64|11
1638945210000|2021-12-08 06:33:30|1777.61|1761.61|1777.1|1761.1|1777.61|1761.61|1776.77|1760.77|20
1638945220000|2021-12-08 06:33:40|1777.13|1761.13|1777.15|1761.15|1777.15|1761.15|1776.77|1760.77|16
1638945230000|2021-12-08 06:33:50|1777.59|1761.59|1776.23|1760.23|1777.69|1761.69|1776.08|1760.08|30
1638945240000|2021-12-08 06:34:00|1776.06|1760.06|1775.58|1759.58|1776.21|1760.21|1775.58|1759.58|27
1638945250000|2021-12-08 06:34:10|1775.56|1759.56|1775.54|1759.54|1775.81|1759.81|1774.93|1758.93|27
1638945260000|2021-12-08 06:34:20|1775.55|1759.55|1775.35|1759.35|1775.88|1759.88|1775.35|1759.35|14
1638945270000|2021-12-08 06:34:30|1775.54|1759.54|1775.92|1759.92|1776.22|1760.22|1775.54|1759.54|26
1638945280000|2021-12-08 06:34:40|1775.9|1759.9|1776.08|1760.08|1776.35|1760.35|1775.9|1759.9|25
1638945290000|2021-12-08 06:34:50|1775.55|1759.55|1775.72|1759.72|1776.08|1760.08|1775.54|1759.54|19
1638945300000|2021-12-08 06:35:00|1775.84|1759.84|1774.89|1758.89|1775.84|1759.84|1774.8|1758.8|20
1638945310000|2021-12-08 06:35:10|1774.84|1758.84|1774.65|1758.65|1774.84|1758.84|1774.5|1758.5|8
1638945320000|2021-12-08 06:35:20|1773.96|1757.96|1772.9|1756.9|1773.96|1757.96|1772.74|1756.74|24
1638945330000|2021-12-08 06:35:30|1772.89|1756.89|1774.83|1758.83|1774.83|1758.83|1772.71|1756.71|24
1638945340000|2021-12-08 06:35:40|1775.02|1759.02|1774.89|1758.89|1775.25|1759.25|1774.12|1758.12|35
1638945350000|2021-12-08 06:35:50|1774.87|1758.87|1774.24|1758.24|1774.99|1758.99|1774.12|1758.12|29
1638945360000|2021-12-08 06:36:00|1774.14|1758.14|1773.88|1757.88|1774.61|1758.61|1773.65|1757.65|32
1638945370000|2021-12-08 06:36:10|1774.01|1758.01|1774.22|1758.22|1774.22|1758.22|1773.6|1757.6|28
1638945380000|2021-12-08 06:36:20|1774.27|1758.27|1774.15|1758.15|1774.3|1758.3|1773.9|1757.9|15
1638945390000|2021-12-08 06:36:30|1774.36|1758.36|1773.87|1757.87|1774.36|1758.36|1773.85|1757.85|18
1638945400000|2021-12-08 06:36:40|1773.89|1757.89|1773.04|1757.04|1773.89|1757.89|1773.04|1757.04|21
1638945410000|2021-12-08 06:36:50|1773.02|1757.02|1773.14|1757.14|1773.21|1757.21|1772.5|1756.5|14
1638945420000|2021-12-08 06:37:00|1773.21|1757.21|1773.28|1757.28|1773.32|1757.32|1773.09|1757.09|12
1638945430000|2021-12-08 06:37:10|1773.27|1757.27|1772.9|1756.9|1773.27|1757.27|1772.9|1756.9|22
1638945440000|2021-12-08 06:37:20|1772.91|1756.91|1772.39|1756.39|1773|1757|1772.36|1756.36|11
1638945450000|2021-12-08 06:37:30|1772.38|1756.38|1772.27|1756.27|1772.67|1756.67|1771.97|1755.97|19
1638945460000|2021-12-08 06:37:40|1772.14|1756.14|1771.88|1755.88|1772.14|1756.14|1771.71|1755.71|7
1638945470000|2021-12-08 06:37:50|1771.84|1755.84|1771.65|1755.65|1771.85|1755.85|1771.65|1755.65|11
1638945480000|2021-12-08 06:38:00|1771.64|1755.64|1774.63|1758.63|1775.41|1759.41|1771.53|1755.53|21
1638945490000|2021-12-08 06:38:10|1774.6|1758.6|1773.73|1757.73|1774.6|1758.6|1773.56|1757.56|17
1638945500000|2021-12-08 06:38:20|1773.93|1757.93|1773.73|1757.73|1774.24|1758.24|1773.45|1757.45|12
1638945510000|2021-12-08 06:38:30|1774|1758|1774.98|1758.98|1774.98|1758.98|1773.73|1757.73|10
1638945520000|2021-12-08 06:38:40|1775.09|1759.09|1775.14|1759.14|1775.52|1759.52|1775.07|1759.07|17
1638945530000|2021-12-08 06:38:50|1775.17|1759.17|1774.98|1758.98|1775.97|1759.97|1774.75|1758.75|19
1638945540000|2021-12-08 06:39:00|1775.05|1759.05|1775.48|1759.48|1775.73|1759.73|1774.91|1758.91|24
1638945550000|2021-12-08 06:39:10|1775.54|1759.54|1775.95|1759.95|1776.08|1760.08|1775.41|1759.41|21
1638945560000|2021-12-08 06:39:20|1776.15|1760.15|1776.26|1760.26|1776.3|1760.3|1776.04|1760.04|19
1638945570000|2021-12-08 06:39:30|1776.27|1760.27|1777.37|1761.37|1777.45|1761.45|1776.24|1760.24|25
1638945580000|2021-12-08 06:39:40|1777.41|1761.41|1779.39|1763.39|1779.39|1763.39|1776.33|1760.33|18
1638945590000|2021-12-08 06:39:50|1779.34|1763.34|1779.37|1763.37|1779.47|1763.47|1778.77|1762.77|29
1638945600000|2021-12-08 06:40:00|1779.42|1763.42|1779.09|1763.09|1779.42|1763.42|1779|1763|19
1638945610000|2021-12-08 06:40:10|1779.08|1763.08|1779.02|1763.02|1779.53|1763.53|1778.59|1762.59|25
1638945620000|2021-12-08 06:40:20|1779.01|1763.01|1780.44|1764.44|1780.99|1764.99|1778.66|1762.66|27
1638945630000|2021-12-08 06:40:30|1780.39|1764.39|1780.08|1764.08|1780.49|1764.49|1779.29|1763.29|31
1638945640000|2021-12-08 06:40:40|1780.06|1764.06|1780.04|1764.04|1780.15|1764.15|1779.55|1763.55|16
1638945650000|2021-12-08 06:40:50|1780.79|1764.79|1780.65|1764.65|1780.79|1764.79|1780.51|1764.51|17
1638945660000|2021-12-08 06:41:00|1780.61|1764.61|1780.26|1764.26|1780.61|1764.61|1780.03|1764.03|25
1638945670000|2021-12-08 06:41:10|1780.28|1764.28|1780.31|1764.31|1780.38|1764.38|1780.19|1764.19|19
1638945680000|2021-12-08 06:41:20|1780.44|1764.44|1780.31|1764.31|1780.51|1764.51|1780.27|1764.27|24
1638945690000|2021-12-08 06:41:30|1780.3|1764.3|1779.62|1763.62|1780.3|1764.3|1779.62|1763.62|8
1638945700000|2021-12-08 06:41:40|1779.61|1763.61|1779.57|1763.57|1780|1764|1779.53|1763.53|18
1638945710000|2021-12-08 06:41:50|1779.56|1763.56|1779.82|1763.82|1780.12|1764.12|1779.19|1763.19|18
1638945720000|2021-12-08 06:42:00|1779.86|1763.86|1779.89|1763.89|1780.13|1764.13|1779.86|1763.86|9
1638945730000|2021-12-08 06:42:10|1779.88|1763.88|1779.66|1763.66|1779.99|1763.99|1779.58|1763.58|15
1638945740000|2021-12-08 06:42:20|1779.68|1763.68|1779.56|1763.56|1779.8|1763.8|1779.56|1763.56|11
1638945750000|2021-12-08 06:42:30|1779.45|1763.45|1779.07|1763.07|1779.56|1763.56|1779.04|1763.04|27
1638945760000|2021-12-08 06:42:40|1779.16|1763.16|1779.16|1763.16|1779.56|1763.56|1778.68|1762.68|14
1638945770000|2021-12-08 06:42:50|1779.15|1763.15|1779.25|1763.25|1779.42|1763.42|1779.1|1763.1|12
1638945780000|2021-12-08 06:43:00|1779.26|1763.26|1778.56|1762.56|1779.4|1763.4|1778.5|1762.5|13
1638945790000|2021-12-08 06:43:10|1778.55|1762.55|1778.56|1762.56|1778.79|1762.79|1778.37|1762.37|25
1638945800000|2021-12-08 06:43:20|1778.5|1762.5|1778.44|1762.44|1778.64|1762.64|1777.92|1761.92|13
1638945810000|2021-12-08 06:43:30|1778.06|1762.06|1778.21|1762.21|1778.26|1762.26|1777.97|1761.97|18
1638945820000|2021-12-08 06:43:40|1778.24|1762.24|1778.27|1762.27|1778.27|1762.27|1778.14|1762.14|9
1638945830000|2021-12-08 06:43:50|1778.29|1762.29|1778.25|1762.25|1778.29|1762.29|1778.05|1762.05|10
1638945840000|2021-12-08 06:44:00|1778.24|1762.24|1778.03|1762.03|1778.24|1762.24|1777.72|1761.72|10
1638945850000|2021-12-08 06:44:10|1778.05|1762.05|1778.07|1762.07|1778.22|1762.22|1777.95|1761.95|14
1638945860000|2021-12-08 06:44:20|1778.08|1762.08|1778.01|1762.01|1778.3|1762.3|1777.72|1761.72|8
1638945870000|2021-12-08 06:44:30|1777.79|1761.79|1777.79|1761.79|1778.15|1762.15|1777.79|1761.79|12
1638945880000|2021-12-08 06:44:40|1778.13|1762.13|1778.95|1762.95|1779.3|1763.3|1777.79|1761.79|19
1638945890000|2021-12-08 06:44:50|1778.88|1762.88|1779.02|1763.02|1779.46|1763.46|1778.88|1762.88|10
1638945900000|2021-12-08 06:45:00|1779.04|1763.04|1779.82|1763.82|1780.15|1764.15|1778.84|1762.84|10
1638945910000|2021-12-08 06:45:10|1779.7|1763.7|1779.94|1763.94|1779.94|1763.94|1779.7|1763.7|4
1638945920000|2021-12-08 06:45:20|1779.93|1763.93|1780.17|1764.17|1780.17|1764.17|1779.82|1763.82|14
1638945930000|2021-12-08 06:45:30|1780.12|1764.12|1779.82|1763.82|1780.43|1764.43|1779.7|1763.7|13
1638945940000|2021-12-08 06:45:40|1779.99|1763.99|1781.4|1765.4|1781.63|1765.63|1779.99|1763.99|16
1638945950000|2021-12-08 06:45:50|1781.83|1765.83|1783.78|1767.78|1783.78|1767.78|1781.83|1765.83|19
1638945960000|2021-12-08 06:46:00|1783.66|1767.66|1783.46|1767.46|1784.02|1768.02|1783.43|1767.43|17
1638945970000|2021-12-08 06:46:10|1783.74|1767.74|1783.01|1767.01|1783.96|1767.96|1783.01|1767.01|26
1638945980000|2021-12-08 06:46:20|1783.31|1767.31|1783.45|1767.45|1783.74|1767.74|1783.01|1767.01|17
1638945990000|2021-12-08 06:46:30|1783.39|1767.39|1783.35|1767.35|1783.66|1767.66|1783.3|1767.3|18
1638946000000|2021-12-08 06:46:40|1783.36|1767.36|1783.5|1767.5|1783.73|1767.73|1783.17|1767.17|19
1638946010000|2021-12-08 06:46:50|1783.49|1767.49|1785.07|1769.07|1785.45|1769.45|1782.5|1766.5|28
1638946020000|2021-12-08 06:47:00|1785.06|1769.06|1786.56|1770.56|1786.56|1770.56|1784.05|1768.05|19
1638946030000|2021-12-08 06:47:10|1786.53|1770.53|1786.68|1770.68|1787.1|1771.1|1786.51|1770.51|18
1638946040000|2021-12-08 06:47:20|1786.67|1770.67|1786.85|1770.85|1786.85|1770.85|1786.51|1770.51|11
1638946050000|2021-12-08 06:47:30|1786.7|1770.7|1787.35|1771.35|1787.35|1771.35|1786.7|1770.7|5
1638946060000|2021-12-08 06:47:40|1786.85|1770.85|1786.62|1770.62|1786.85|1770.85|1786.4|1770.4|6
1638946070000|2021-12-08 06:47:50|1786.45|1770.45|1786.21|1770.21|1786.73|1770.73|1786.21|1770.21|12
1638946080000|2021-12-08 06:48:00|1786.63|1770.63|1785.74|1769.74|1786.76|1770.76|1785.54|1769.54|25
1638946090000|2021-12-08 06:48:10|1785.66|1769.66|1785.51|1769.51|1785.66|1769.66|1785.17|1769.17|26
1638946100000|2021-12-08 06:48:20|1785.38|1769.38|1785.75|1769.75|1786.13|1770.13|1785.21|1769.21|30
1638946110000|2021-12-08 06:48:30|1785.63|1769.63|1785.64|1769.64|1785.77|1769.77|1785.5|1769.5|21
1638946120000|2021-12-08 06:48:40|1786.56|1770.56|1784.62|1768.62|1786.56|1770.56|1784.48|1768.48|26
1638946130000|2021-12-08 06:48:50|1784.85|1768.85|1784.42|1768.42|1784.85|1768.85|1784.37|1768.37|13
1638946140000|2021-12-08 06:49:00|1784.38|1768.38|1785.23|1769.23|1785.71|1769.71|1784.16|1768.16|33
1638946150000|2021-12-08 06:49:10|1785.39|1769.39|1785.76|1769.76|1786.05|1770.05|1785.37|1769.37|26
1638946160000|2021-12-08 06:49:20|1785.77|1769.77|1785.75|1769.75|1786.47|1770.47|1785.66|1769.66|16
1638946170000|2021-12-08 06:49:30|1785.5|1769.5|1784.23|1768.23|1785.5|1769.5|1784.23|1768.23|18
1638946180000|2021-12-08 06:49:40|1784.26|1768.26|1783.45|1767.45|1784.26|1768.26|1783.45|1767.45|10
1638946190000|2021-12-08 06:49:50|1783.44|1767.44|1782.3|1766.3|1783.44|1767.44|1782.26|1766.26|21
1638946200000|2021-12-08 06:50:00|1782.28|1766.28|1782.5|1766.5|1782.62|1766.62|1781.57|1765.57|19
1638946210000|2021-12-08 06:50:10|1782.6|1766.6|1784.66|1768.66|1784.9|1768.9|1782.6|1766.6|25
1638946220000|2021-12-08 06:50:20|1784.93|1768.93|1785.42|1769.42|1785.45|1769.45|1784.93|1768.93|13
1638946230000|2021-12-08 06:50:30|1785.47|1769.47|1783.98|1767.98|1785.47|1769.47|1783.9|1767.9|25
1638946240000|2021-12-08 06:50:40|1783.96|1767.96|1784.44|1768.44|1784.64|1768.64|1783.89|1767.89|22
1638946250000|2021-12-08 06:50:50|1784.57|1768.57|1784.13|1768.13|1784.57|1768.57|1784.13|1768.13|17
1638946260000|2021-12-08 06:51:00|1784.12|1768.12|1783.5|1767.5|1784.12|1768.12|1783.5|1767.5|21
1638946270000|2021-12-08 06:51:10|1783.66|1767.66|1784.65|1768.65|1784.95|1768.95|1783.65|1767.65|18
1638946280000|2021-12-08 06:51:20|1784.45|1768.45|1784.17|1768.17|1785.01|1769.01|1784.15|1768.15|16
1638946290000|2021-12-08 06:51:30|1784.16|1768.16|1782.87|1766.87|1784.16|1768.16|1782.87|1766.87|16
1638946300000|2021-12-08 06:51:40|1782.73|1766.73|1781.34|1765.34|1782.77|1766.77|1781.34|1765.34|23
1638946310000|2021-12-08 06:51:50|1781.35|1765.35|1781.09|1765.09|1781.46|1765.46|1781|1765|18
1638946320000|2021-12-08 06:52:00|1781.97|1765.97|1781.18|1765.18|1781.97|1765.97|1781.18|1765.18|28
1638946330000|2021-12-08 06:52:10|1780.66|1764.66|1780.26|1764.26|1781.17|1765.17|1780.09|1764.09|26
1638946340000|2021-12-08 06:52:20|1780.37|1764.37|1780.79|1764.79|1780.9|1764.9|1779.96|1763.96|34
1638946350000|2021-12-08 06:52:30|1780.78|1764.78|1780.65|1764.65|1781.2|1765.2|1780.65|1764.65|19
1638946360000|2021-12-08 06:52:40|1780.64|1764.64|1780.69|1764.69|1781.04|1765.04|1780.49|1764.49|12
1638946370000|2021-12-08 06:52:50|1780.68|1764.68|1780.54|1764.54|1780.74|1764.74|1780.47|1764.47|10
1638946380000|2021-12-08 06:53:00|1780.51|1764.51|1780.73|1764.73|1780.74|1764.74|1780.51|1764.51|13
1638946390000|2021-12-08 06:53:10|1780.72|1764.72|1781.16|1765.16|1781.86|1765.86|1780.6|1764.6|16
1638946400000|2021-12-08 06:53:20|1781.15|1765.15|1781.7|1765.7|1781.83|1765.83|1780.79|1764.79|9
1638946410000|2021-12-08 06:53:30|1782.02|1766.02|1781.8|1765.8|1782.02|1766.02|1781.8|1765.8|7
1638946420000|2021-12-08 06:53:40|1781.84|1765.84|1781.78|1765.78|1781.91|1765.91|1781.78|1765.78|11
1638946430000|2021-12-08 06:53:50|1781.82|1765.82|1782.87|1766.87|1782.89|1766.89|1781.33|1765.33|16
1638946440000|2021-12-08 06:54:00|1782.85|1766.85|1783.03|1767.03|1783.06|1767.06|1782.6|1766.6|12
1638946450000|2021-12-08 06:54:10|1782.79|1766.79|1782.59|1766.59|1782.79|1766.79|1782.26|1766.26|17
1638946460000|2021-12-08 06:54:20|1782.54|1766.54|1781.78|1765.78|1782.54|1766.54|1781.65|1765.65|16
1638946470000|2021-12-08 06:54:30|1781.73|1765.73|1781.13|1765.13|1781.73|1765.73|1781.11|1765.11|26
1638946480000|2021-12-08 06:54:40|1781.15|1765.15|1779.66|1763.66|1781.15|1765.15|1779.63|1763.63|27
1638946490000|2021-12-08 06:54:50|1779.71|1763.71|1779.08|1763.08|1779.79|1763.79|1778.88|1762.88|26
1638946500000|2021-12-08 06:55:00|1779.11|1763.11|1778.85|1762.85|1779.25|1763.25|1778.83|1762.83|9
1638946510000|2021-12-08 06:55:10|1778.84|1762.84|1780.89|1764.89|1781.11|1765.11|1778.62|1762.62|23
1638946520000|2021-12-08 06:55:20|1780.95|1764.95|1780.23|1764.23|1780.97|1764.97|1780.16|1764.16|17
1638946530000|2021-12-08 06:55:30|1780.24|1764.24|1781.8|1765.8|1781.8|1765.8|1780.24|1764.24|15
1638946540000|2021-12-08 06:55:40|1781.78|1765.78|1781.48|1765.48|1781.97|1765.97|1781.48|1765.48|10
1638946550000|2021-12-08 06:55:50|1781.47|1765.47|1782.4|1766.4|1782.81|1766.81|1781.47|1765.47|20
1638946560000|2021-12-08 06:56:00|1782.39|1766.39|1783.02|1767.02|1783.63|1767.63|1782.14|1766.14|21
1638946570000|2021-12-08 06:56:10|1783.01|1767.01|1783.36|1767.36|1783.57|1767.57|1782.84|1766.84|20
1638946580000|2021-12-08 06:56:20|1782.76|1766.76|1783.05|1767.05|1783.39|1767.39|1782.76|1766.76|13
1638946590000|2021-12-08 06:56:30|1783.03|1767.03|1783.44|1767.44|1784.46|1768.46|1782.94|1766.94|16
1638946600000|2021-12-08 06:56:40|1783.49|1767.49|1784.16|1768.16|1784.46|1768.46|1783.43|1767.43|18
1638946610000|2021-12-08 06:56:50|1784.19|1768.19|1784.17|1768.17|1784.2|1768.2|1784.14|1768.14|14
1638946620000|2021-12-08 06:57:00|1784.16|1768.16|1781.98|1765.98|1784.16|1768.16|1781.51|1765.51|25
1638946630000|2021-12-08 06:57:10|1781.97|1765.97|1781.03|1765.03|1782.32|1766.32|1781.03|1765.03|30
1638946640000|2021-12-08 06:57:20|1780.79|1764.79|1781.63|1765.63|1782|1766|1780.62|1764.62|21
1638946650000|2021-12-08 06:57:30|1781.64|1765.64|1781.23|1765.23|1781.7|1765.7|1781.23|1765.23|26
1638946660000|2021-12-08 06:57:40|1781.4|1765.4|1781.44|1765.44|1781.66|1765.66|1780.82|1764.82|19
1638946670000|2021-12-08 06:57:50|1781.32|1765.32|1781.84|1765.84|1781.84|1765.84|1781.32|1765.32|17
1638946680000|2021-12-08 06:58:00|1781.83|1765.83|1781.77|1765.77|1782.3|1766.3|1781.64|1765.64|15
1638946690000|2021-12-08 06:58:10|1781.78|1765.78|1781.72|1765.72|1781.86|1765.86|1781.61|1765.61|14
1638946700000|2021-12-08 06:58:20|1781.79|1765.79|1780.78|1764.78|1781.79|1765.79|1780.71|1764.71|17
1638946710000|2021-12-08 06:58:30|1780.85|1764.85|1780.56|1764.56|1780.85|1764.85|1780.43|1764.43|24
1638946720000|2021-12-08 06:58:40|1780.86|1764.86|1781.25|1765.25|1781.25|1765.25|1780.39|1764.39|18
1638946730000|2021-12-08 06:58:50|1781.23|1765.23|1781.69|1765.69|1781.94|1765.94|1780.92|1764.92|12
1638946740000|2021-12-08 06:59:00|1781.84|1765.84|1782.33|1766.33|1782.75|1766.75|1781.84|1765.84|20
1638946750000|2021-12-08 06:59:10|1782.32|1766.32|1781.54|1765.54|1782.32|1766.32|1781.31|1765.31|18
1638946760000|2021-12-08 06:59:20|1781.38|1765.38|1781.6|1765.6|1781.67|1765.67|1781.38|1765.38|15
1638946770000|2021-12-08 06:59:30|1781.58|1765.58|1781.5|1765.5|1781.59|1765.59|1781.46|1765.46|15
1638946780000|2021-12-08 06:59:40|1781.49|1765.49|1781.29|1765.29|1781.54|1765.54|1780.91|1764.91|19
1638946790000|2021-12-08 06:59:50|1781.14|1765.14|1782|1766|1782.42|1766.42|1780.88|1764.88|17
1638946800000|2021-12-08 07:00:00|1781.89|1765.89|1783.09|1767.09|1783.32|1767.32|1781.89|1765.89|26
1638946810000|2021-12-08 07:00:10|1783.08|1767.08|1784.79|1768.79|1784.89|1768.89|1782.75|1766.75|24
1638946820000|2021-12-08 07:00:20|1784.84|1768.84|1785.88|1769.88|1785.88|1769.88|1784.79|1768.79|12
1638946830000|2021-12-08 07:00:30|1785.82|1769.82|1784.72|1768.72|1785.82|1769.82|1784.5|1768.5|13
1638946840000|2021-12-08 07:00:40|1784.97|1768.97|1784.72|1768.72|1784.97|1768.97|1784.72|1768.72|2
1638946850000|2021-12-08 07:00:50|1784.99|1768.99|1785.11|1769.11|1785.11|1769.11|1784.72|1768.72|4
1638946860000|2021-12-08 07:01:00|1785.46|1769.46|1784.55|1768.55|1785.46|1769.46|1784.44|1768.44|30
1638946870000|2021-12-08 07:01:10|1784.53|1768.53|1784.34|1768.34|1784.53|1768.53|1784.1|1768.1|17
1638946880000|2021-12-08 07:01:20|1784.44|1768.44|1784.57|1768.57|1784.57|1768.57|1783.5|1767.5|10
1638946890000|2021-12-08 07:01:30|1784.49|1768.49|1784.67|1768.67|1784.67|1768.67|1783.96|1767.96|17
1638946900000|2021-12-08 07:01:40|1784.51|1768.51|1782.65|1766.65|1784.66|1768.66|1782.33|1766.33|26
1638946910000|2021-12-08 07:01:50|1782.54|1766.54|1781.75|1765.75|1782.92|1766.92|1781.75|1765.75|24
1638946920000|2021-12-08 07:02:00|1781.76|1765.76|1781.63|1765.63|1781.9|1765.9|1781.53|1765.53|22
1638946930000|2021-12-08 07:02:10|1781.52|1765.52|1781.48|1765.48|1781.63|1765.63|1781.45|1765.45|23
1638946940000|2021-12-08 07:02:20|1781.37|1765.37|1779.8|1763.8|1781.38|1765.38|1779.73|1763.73|21
1638946950000|2021-12-08 07:02:30|1779.81|1763.81|1779.65|1763.65|1779.81|1763.81|1779.56|1763.56|16
1638946960000|2021-12-08 07:02:40|1779.64|1763.64|1779.78|1763.78|1779.78|1763.78|1779.06|1763.06|18
1638946970000|2021-12-08 07:02:50|1779.73|1763.73|1779.68|1763.68|1779.84|1763.84|1779.38|1763.38|21
1638946980000|2021-12-08 07:03:00|1779.67|1763.67|1779.64|1763.64|1779.67|1763.67|1779.64|1763.64|9
1638946990000|2021-12-08 07:03:10|1779.56|1763.56|1779.18|1763.18|1779.61|1763.61|1779.17|1763.17|18
1638947000000|2021-12-08 07:03:20|1779.17|1763.17|1779.13|1763.13|1779.27|1763.27|1779.11|1763.11|15
1638947010000|2021-12-08 07:03:30|1779.09|1763.09|1779.33|1763.33|1779.37|1763.37|1779.09|1763.09|17
1638947020000|2021-12-08 07:03:40|1779.32|1763.32|1779|1763|1779.32|1763.32|1778.86|1762.86|13
1638947030000|2021-12-08 07:03:50|1778.99|1762.99|1778.78|1762.78|1778.99|1762.99|1778.78|1762.78|21
1638947040000|2021-12-08 07:04:00|1778.79|1762.79|1778.71|1762.71|1778.85|1762.85|1777.75|1761.75|15
1638947050000|2021-12-08 07:04:10|1778.73|1762.73|1778.85|1762.85|1779.13|1763.13|1778.6|1762.6|17
1638947060000|2021-12-08 07:04:20|1778.6|1762.6|1778.87|1762.87|1778.9|1762.9|1778.6|1762.6|20
1638947070000|2021-12-08 07:04:30|1778.81|1762.81|1778.93|1762.93|1779.29|1763.29|1778.71|1762.71|21
1638947080000|2021-12-08 07:04:40|1778.92|1762.92|1779.15|1763.15|1779.15|1763.15|1778.87|1762.87|9
1638947090000|2021-12-08 07:04:50|1779.14|1763.14|1778.92|1762.92|1779.15|1763.15|1778.9|1762.9|14
1638947100000|2021-12-08 07:05:00|1778.94|1762.94|1779.26|1763.26|1779.49|1763.49|1778.66|1762.66|22
1638947110000|2021-12-08 07:05:10|1779.25|1763.25|1779.23|1763.23|1779.25|1763.25|1779.12|1763.12|14
1638947120000|2021-12-08 07:05:20|1779.22|1763.22|1778.6|1762.6|1779.22|1763.22|1778.58|1762.58|12
1638947130000|2021-12-08 07:05:30|1778.69|1762.69|1781.82|1765.82|1781.86|1765.86|1778.06|1762.06|18
1638947140000|2021-12-08 07:05:40|1781.83|1765.83|1781.91|1765.91|1782.47|1766.47|1781.74|1765.74|17
1638947150000|2021-12-08 07:05:50|1781.93|1765.93|1781.95|1765.95|1782.07|1766.07|1781.09|1765.09|14
1638947160000|2021-12-08 07:06:00|1782.11|1766.11|1782.95|1766.95|1783.55|1767.55|1782.11|1766.11|19
1638947170000|2021-12-08 07:06:10|1783.03|1767.03|1784.37|1768.37|1784.42|1768.42|1782.72|1766.72|21
1638947180000|2021-12-08 07:06:20|1784.51|1768.51|1784.63|1768.63|1784.67|1768.67|1783.82|1767.82|22
1638947190000|2021-12-08 07:06:30|1783.82|1767.82|1782.77|1766.77|1784.19|1768.19|1782.73|1766.73|16
1638947200000|2021-12-08 07:06:40|1782.76|1766.76|1782.56|1766.56|1783.3|1767.3|1782.42|1766.42|32
1638947210000|2021-12-08 07:06:50|1782.61|1766.61|1782.35|1766.35|1782.61|1766.61|1782.35|1766.35|29
1638947220000|2021-12-08 07:07:00|1782.34|1766.34|1782.02|1766.02|1782.6|1766.6|1782.02|1766.02|12
1638947230000|2021-12-08 07:07:10|1781.99|1765.99|1780.87|1764.87|1781.99|1765.99|1780.72|1764.72|11
1638947240000|2021-12-08 07:07:20|1780.69|1764.69|1781.01|1765.01|1781.46|1765.46|1780.58|1764.58|18
1638947250000|2021-12-08 07:07:30|1780.96|1764.96|1780.65|1764.65|1781.03|1765.03|1780.65|1764.65|13
1638947260000|2021-12-08 07:07:40|1780.77|1764.77|1780.73|1764.73|1780.77|1764.77|1780.72|1764.72|7
1638947270000|2021-12-08 07:07:50|1780.76|1764.76|1784.5|1768.5|1784.88|1768.88|1780.58|1764.58|30
1638947280000|2021-12-08 07:08:00|1784.7|1768.7|1784.75|1768.75|1784.98|1768.98|1784.49|1768.49|11
1638947290000|2021-12-08 07:08:10|1784.85|1768.85|1784.64|1768.64|1784.99|1768.99|1784.17|1768.17|33
1638947300000|2021-12-08 07:08:20|1784.63|1768.63|1784.59|1768.59|1784.65|1768.65|1784.59|1768.59|10
1638947310000|2021-12-08 07:08:30|1784.57|1768.57|1784.52|1768.52|1784.64|1768.64|1783.77|1767.77|15
1638947320000|2021-12-08 07:08:40|1784.64|1768.64|1784.54|1768.54|1785|1769|1783.9|1767.9|7
1638947330000|2021-12-08 07:08:50|1785.66|1769.66|1785.41|1769.41|1785.66|1769.66|1784.67|1768.67|17
1638947340000|2021-12-08 07:09:00|1785.4|1769.4|1784.93|1768.93|1785.44|1769.44|1784.2|1768.2|9
1638947350000|2021-12-08 07:09:10|1784.85|1768.85|1786.19|1770.19|1786.19|1770.19|1784.85|1768.85|8
1638947360000|2021-12-08 07:09:20|1786|1770|1786.12|1770.12|1786.23|1770.23|1785.55|1769.55|15
1638947370000|2021-12-08 07:09:30|1785.9|1769.9|1785.9|1769.9|1786|1770|1785.9|1769.9|3
1638947380000|2021-12-08 07:09:40|1786.12|1770.12|1784.75|1768.75|1786.12|1770.12|1784.64|1768.64|17
1638947390000|2021-12-08 07:09:50|1784.89|1768.89|1784.3|1768.3|1784.89|1768.89|1784.3|1768.3|20
1638947400000|2021-12-08 07:10:00|1784.29|1768.29|1784.54|1768.54|1784.6|1768.6|1784.29|1768.29|19
1638947410000|2021-12-08 07:10:10|1784.57|1768.57|1784.19|1768.19|1784.8|1768.8|1784.19|1768.19|19
1638947420000|2021-12-08 07:10:20|1784.1|1768.1|1783.85|1767.85|1784.5|1768.5|1783.7|1767.7|33
1638947430000|2021-12-08 07:10:30|1783.83|1767.83|1783.51|1767.51|1783.99|1767.99|1783.4|1767.4|19
1638947440000|2021-12-08 07:10:40|1783.46|1767.46|1783.44|1767.44|1783.76|1767.76|1783.43|1767.43|13
1638947450000|2021-12-08 07:10:50|1783.4|1767.4|1782.8|1766.8|1783.44|1767.44|1782.68|1766.68|17
1638947460000|2021-12-08 07:11:00|1782.89|1766.89|1782.9|1766.9|1783.41|1767.41|1782.65|1766.65|17
1638947470000|2021-12-08 07:11:10|1782.54|1766.54|1783.29|1767.29|1783.6|1767.6|1782.54|1766.54|16
1638947480000|2021-12-08 07:11:20|1783.32|1767.32|1783.81|1767.81|1783.85|1767.85|1783.19|1767.19|18
1638947490000|2021-12-08 07:11:30|1783.76|1767.76|1781.44|1765.44|1783.76|1767.76|1781.29|1765.29|26
1638947500000|2021-12-08 07:11:40|1781.34|1765.34|1780.13|1764.13|1781.37|1765.37|1780.13|1764.13|23
1638947510000|2021-12-08 07:11:50|1780.08|1764.08|1780.01|1764.01|1780.82|1764.82|1778.5|1762.5|29
1638947520000|2021-12-08 07:12:00|1780.02|1764.02|1780.84|1764.84|1780.9|1764.9|1780.02|1764.02|15
1638947530000|2021-12-08 07:12:10|1780.85|1764.85|1781.21|1765.21|1781.21|1765.21|1780.85|1764.85|17
1638947540000|2021-12-08 07:12:20|1781.13|1765.13|1781.43|1765.43|1781.43|1765.43|1781.02|1765.02|22
1638947550000|2021-12-08 07:12:30|1780.73|1764.73|1781.56|1765.56|1782.02|1766.02|1780.73|1764.73|27
1638947560000|2021-12-08 07:12:40|1781.55|1765.55|1781.65|1765.65|1781.9|1765.9|1781.55|1765.55|16
1638947570000|2021-12-08 07:12:50|1781.64|1765.64|1781.68|1765.68|1781.82|1765.82|1781.62|1765.62|17
1638947580000|2021-12-08 07:13:00|1781.67|1765.67|1782.19|1766.19|1782.6|1766.6|1781.61|1765.61|21
1638947590000|2021-12-08 07:13:10|1782.6|1766.6|1783.39|1767.39|1783.42|1767.42|1782.19|1766.19|24
1638947600000|2021-12-08 07:13:20|1783.42|1767.42|1783.3|1767.3|1783.63|1767.63|1783.16|1767.16|8
1638947610000|2021-12-08 07:13:30|1783.51|1767.51|1782.47|1766.47|1783.67|1767.67|1782.19|1766.19|23
1638947620000|2021-12-08 07:13:40|1782.46|1766.46|1781.8|1765.8|1782.49|1766.49|1781.52|1765.52|21
1638947630000|2021-12-08 07:13:50|1781.81|1765.81|1781.63|1765.63|1782|1766|1781.55|1765.55|14
1638947640000|2021-12-08 07:14:00|1781.64|1765.64|1781.33|1765.33|1781.64|1765.64|1781.33|1765.33|13
1638947650000|2021-12-08 07:14:10|1781.27|1765.27|1780.97|1764.97|1781.37|1765.37|1780.86|1764.86|25
1638947660000|2021-12-08 07:14:20|1781|1765|1781.14|1765.14|1781.19|1765.19|1780.86|1764.86|13
1638947670000|2021-12-08 07:14:30|1781.13|1765.13|1780.81|1764.81|1781.17|1765.17|1780.64|1764.64|19
1638947680000|2021-12-08 07:14:40|1780.93|1764.93|1780.43|1764.43|1780.93|1764.93|1779.95|1763.95|18
1638947690000|2021-12-08 07:14:50|1780.71|1764.71|1779.1|1763.1|1780.71|1764.71|1778.56|1762.56|20
1638947700000|2021-12-08 07:15:00|1778.8|1762.8|1779.5|1763.5|1779.86|1763.86|1778.8|1762.8|14
1638947710000|2021-12-08 07:15:10|1779.41|1763.41|1779.48|1763.48|1779.64|1763.64|1779.26|1763.26|18
1638947720000|2021-12-08 07:15:20|1779.47|1763.47|1779.46|1763.46|1779.64|1763.64|1779.3|1763.3|18
1638947730000|2021-12-08 07:15:30|1779.47|1763.47|1781.02|1765.02|1781.55|1765.55|1779.07|1763.07|19
1638947740000|2021-12-08 07:15:40|1781.04|1765.04|1781.7|1765.7|1781.71|1765.71|1781.04|1765.04|18
1638947750000|2021-12-08 07:15:50|1781.98|1765.98|1782.9|1766.9|1782.9|1766.9|1781.59|1765.59|18
1638947760000|2021-12-08 07:16:00|1782.8|1766.8|1783.27|1767.27|1783.27|1767.27|1782.65|1766.65|28
1638947770000|2021-12-08 07:16:10|1783.26|1767.26|1782.09|1766.09|1783.27|1767.27|1781.85|1765.85|26
1638947780000|2021-12-08 07:16:20|1781.99|1765.99|1781.56|1765.56|1782.01|1766.01|1781.42|1765.42|22
1638947790000|2021-12-08 07:16:30|1781.51|1765.51|1781.34|1765.34|1781.51|1765.51|1781.02|1765.02|17
1638947800000|2021-12-08 07:16:40|1781.36|1765.36|1781.37|1765.37|1781.68|1765.68|1780.76|1764.76|10
1638947810000|2021-12-08 07:16:50|1781.36|1765.36|1781.34|1765.34|1781.36|1765.36|1781.31|1765.31|14
1638947820000|2021-12-08 07:17:00|1781.35|1765.35|1781.34|1765.34|1781.61|1765.61|1781.32|1765.32|6
1638947830000|2021-12-08 07:17:10|1781.33|1765.33|1780.28|1764.28|1781.61|1765.61|1780.28|1764.28|17
1638947840000|2021-12-08 07:17:20|1780.55|1764.55|1780.22|1764.22|1780.55|1764.55|1780.13|1764.13|13
1638947850000|2021-12-08 07:17:30|1780.21|1764.21|1779.59|1763.59|1780.26|1764.26|1779.55|1763.55|22
1638947860000|2021-12-08 07:17:40|1779.61|1763.61|1779.34|1763.34|1779.67|1763.67|1779.27|1763.27|20
1638947870000|2021-12-08 07:17:50|1779.42|1763.42|1780.12|1764.12|1780.12|1764.12|1779.34|1763.34|23
1638947880000|2021-12-08 07:18:00|1780.1|1764.1|1779.52|1763.52|1780.1|1764.1|1779.46|1763.46|25
1638947890000|2021-12-08 07:18:10|1779.5|1763.5|1779.66|1763.66|1779.66|1763.66|1779.5|1763.5|10
1638947900000|2021-12-08 07:18:20|1779.68|1763.68|1779.95|1763.95|1779.98|1763.98|1779.63|1763.63|21
1638947910000|2021-12-08 07:18:30|1779.96|1763.96|1780.36|1764.36|1781.1|1765.1|1779.16|1763.16|23
1638947920000|2021-12-08 07:18:40|1780.21|1764.21|1779.46|1763.46|1780.36|1764.36|1779.46|1763.46|28
1638947930000|2021-12-08 07:18:50|1779.42|1763.42|1778.5|1762.5|1779.48|1763.48|1778.46|1762.46|24
1638947940000|2021-12-08 07:19:00|1778.06|1762.06|1777.81|1761.81|1778.08|1762.08|1777.81|1761.81|9
1638947950000|2021-12-08 07:19:10|1777.83|1761.83|1777.63|1761.63|1777.88|1761.88|1777.63|1761.63|8
1638947960000|2021-12-08 07:19:20|1777.74|1761.74|1777.68|1761.68|1777.85|1761.85|1777.62|1761.62|7
1638947970000|2021-12-08 07:19:30|1777.69|1761.69|1778.19|1762.19|1778.89|1762.89|1777.68|1761.68|7
1638947980000|2021-12-08 07:19:40|1778.04|1762.04|1778.84|1762.84|1779.11|1763.11|1778.04|1762.04|22
1638947990000|2021-12-08 07:19:50|1778.39|1762.39|1778.21|1762.21|1778.67|1762.67|1778.14|1762.14|19
1638948000000|2021-12-08 07:20:00|1778.2|1762.2|1778.14|1762.14|1778.21|1762.21|1778.13|1762.13|14
1638948010000|2021-12-08 07:20:10|1778.17|1762.17|1778.53|1762.53|1778.82|1762.82|1778.12|1762.12|20
1638948020000|2021-12-08 07:20:20|1778.52|1762.52|1778.22|1762.22|1778.52|1762.52|1778.22|1762.22|15
1638948030000|2021-12-08 07:20:30|1778.42|1762.42|1778.17|1762.17|1778.42|1762.42|1777.95|1761.95|17
1638948040000|2021-12-08 07:20:40|1778.19|1762.19|1778.55|1762.55|1778.59|1762.59|1777.94|1761.94|21
1638948050000|2021-12-08 07:20:50|1778.19|1762.19|1779.48|1763.48|1779.48|1763.48|1778.09|1762.09|26
1638948060000|2021-12-08 07:21:00|1779.69|1763.69|1781.26|1765.26|1781.87|1765.87|1779.69|1763.69|32
1638948070000|2021-12-08 07:21:10|1781.39|1765.39|1782.02|1766.02|1782.02|1766.02|1781.18|1765.18|27
1638948080000|2021-12-08 07:21:20|1782|1766|1783.14|1767.14|1783.34|1767.34|1781.98|1765.98|30
1638948090000|2021-12-08 07:21:30|1783.13|1767.13|1782.54|1766.54|1783.15|1767.15|1782.22|1766.22|22
1638948100000|2021-12-08 07:21:40|1782.5|1766.5|1781.84|1765.84|1782.66|1766.66|1781.74|1765.74|27
1638948110000|2021-12-08 07:21:50|1781.77|1765.77|1781.75|1765.75|1782.11|1766.11|1781.25|1765.25|29
1638948120000|2021-12-08 07:22:00|1781.81|1765.81|1783.94|1767.94|1783.98|1767.98|1781.78|1765.78|25
1638948130000|2021-12-08 07:22:10|1784.32|1768.32|1784.18|1768.18|1784.33|1768.33|1784.01|1768.01|12
1638948140000|2021-12-08 07:22:20|1784.22|1768.22|1783.86|1767.86|1784.3|1768.3|1783.79|1767.79|28
1638948150000|2021-12-08 07:22:30|1783.75|1767.75|1783.94|1767.94|1784.11|1768.11|1783.25|1767.25|26
1638948160000|2021-12-08 07:22:40|1784.01|1768.01|1783.41|1767.41|1784.01|1768.01|1783.36|1767.36|17
1638948170000|2021-12-08 07:22:50|1783.38|1767.38|1782.77|1766.77|1783.41|1767.41|1782.41|1766.41|16
1638948180000|2021-12-08 07:23:00|1782.81|1766.81|1782.8|1766.8|1783.31|1767.31|1782.76|1766.76|15
1638948190000|2021-12-08 07:23:10|1782.65|1766.65|1783.27|1767.27|1783.63|1767.63|1782.65|1766.65|11
1638948200000|2021-12-08 07:23:20|1783.02|1767.02|1783.31|1767.31|1783.39|1767.39|1782.55|1766.55|14
1638948210000|2021-12-08 07:23:30|1783.3|1767.3|1783.2|1767.2|1783.48|1767.48|1782.6|1766.6|5
1638948220000|2021-12-08 07:23:40|1783.49|1767.49|1782.99|1766.99|1783.58|1767.58|1782.75|1766.75|21
1638948230000|2021-12-08 07:23:50|1782.94|1766.94|1782.2|1766.2|1783.03|1767.03|1782.2|1766.2|17
1638948240000|2021-12-08 07:24:00|1782.17|1766.17|1782.38|1766.38|1782.49|1766.49|1781.91|1765.91|19
1638948250000|2021-12-08 07:24:10|1782.26|1766.26|1780.65|1764.65|1782.26|1766.26|1780.65|1764.65|18
1638948260000|2021-12-08 07:24:20|1781.12|1765.12|1781.25|1765.25|1781.65|1765.65|1781.12|1765.12|13
1638948270000|2021-12-08 07:24:30|1781.16|1765.16|1780.37|1764.37|1781.16|1765.16|1780.17|1764.17|24
1638948280000|2021-12-08 07:24:40|1780.44|1764.44|1779.26|1763.26|1780.56|1764.56|1779.25|1763.25|25
1638948290000|2021-12-08 07:24:50|1779.21|1763.21|1779.23|1763.23|1779.4|1763.4|1779.21|1763.21|24
1638948300000|2021-12-08 07:25:00|1779.24|1763.24|1778.2|1762.2|1779.34|1763.34|1778.15|1762.15|19
1638948310000|2021-12-08 07:25:10|1778.19|1762.19|1778.08|1762.08|1778.44|1762.44|1777.81|1761.81|21
1638948320000|2021-12-08 07:25:20|1778.07|1762.07|1777.21|1761.21|1778.07|1762.07|1776.96|1760.96|18
1638948330000|2021-12-08 07:25:30|1777.23|1761.23|1777.09|1761.09|1777.23|1761.23|1776.06|1760.06|32
1638948340000|2021-12-08 07:25:40|1777.39|1761.39|1776.37|1760.37|1777.6|1761.6|1776.26|1760.26|22
1638948350000|2021-12-08 07:25:50|1776.36|1760.36|1776.98|1760.98|1777.52|1761.52|1776.14|1760.14|23
1638948360000|2021-12-08 07:26:00|1776.97|1760.97|1777.68|1761.68|1777.87|1761.87|1776.97|1760.97|22
1638948370000|2021-12-08 07:26:10|1777.03|1761.03|1776.8|1760.8|1777.03|1761.03|1776.8|1760.8|3
1638948380000|2021-12-08 07:26:20|1777.52|1761.52|1777.32|1761.32|1777.68|1761.68|1777.3|1761.3|6
1638948390000|2021-12-08 07:26:30|1777.37|1761.37|1777.32|1761.32|1777.37|1761.37|1777.32|1761.32|4
1638948400000|2021-12-08 07:26:40|1777.23|1761.23|1776.84|1760.84|1777.23|1761.23|1776.74|1760.74|8
1638948410000|2021-12-08 07:26:50|1777.09|1761.09|1776.84|1760.84|1777.12|1761.12|1776.7|1760.7|9
1638948420000|2021-12-08 07:27:00|1776.92|1760.92|1776.82|1760.82|1776.92|1760.92|1776.5|1760.5|13
1638948430000|2021-12-08 07:27:10|1776.83|1760.83|1776.82|1760.82|1776.83|1760.83|1776.68|1760.68|12
1638948440000|2021-12-08 07:27:20|1776.8|1760.8|1776.03|1760.03|1776.82|1760.82|1776.03|1760.03|17
1638948450000|2021-12-08 07:27:30|1776.14|1760.14|1776.8|1760.8|1776.97|1760.97|1775.76|1759.76|15
1638948460000|2021-12-08 07:27:40|1776.83|1760.83|1776.8|1760.8|1776.83|1760.83|1776.71|1760.71|8
1638948470000|2021-12-08 07:27:50|1776.83|1760.83|1776.82|1760.82|1776.83|1760.83|1776.82|1760.82|2
1638948480000|2021-12-08 07:28:00|1776.14|1760.14|1778.02|1762.02|1780.3|1764.3|1776.05|1760.05|15
1638948490000|2021-12-08 07:28:10|1778.59|1762.59|1778.59|1762.59|1778.73|1762.73|1778.29|1762.29|22
1638948500000|2021-12-08 07:28:20|1778.62|1762.62|1778.59|1762.59|1778.62|1762.62|1778.06|1762.06|21
1638948510000|2021-12-08 07:28:30|1778.58|1762.58|1778.02|1762.02|1778.61|1762.61|1778.02|1762.02|29
1638948520000|2021-12-08 07:28:40|1778.82|1762.82|1778.05|1762.05|1778.98|1762.98|1778.05|1762.05|14
1638948530000|2021-12-08 07:28:50|1778.88|1762.88|1778.37|1762.37|1779.22|1763.22|1778.05|1762.05|23
1638948540000|2021-12-08 07:29:00|1779.13|1763.13|1778.87|1762.87|1779.55|1763.55|1778.87|1762.87|4
1638948550000|2021-12-08 07:29:10|1779.16|1763.16|1779.44|1763.44|1779.54|1763.54|1779.16|1763.16|7
1638948560000|2021-12-08 07:29:20|1779.03|1763.03|1779.41|1763.41|1779.41|1763.41|1778.83|1762.83|6
1638948570000|2021-12-08 07:29:30|1779.49|1763.49|1778.87|1762.87|1779.49|1763.49|1778.87|1762.87|4
1638948590000|2021-12-08 07:29:50|1779.55|1763.55|1779.62|1763.62|1779.71|1763.71|1778.84|1762.84|23
1638948600000|2021-12-08 07:30:00|1779.54|1763.54|1779.22|1763.22|1779.73|1763.73|1778.87|1762.87|19
1638948610000|2021-12-08 07:30:10|1779.2|1763.2|1778.96|1762.96|1779.26|1763.26|1778.35|1762.35|23
1638948620000|2021-12-08 07:30:20|1778.95|1762.95|1778.21|1762.21|1778.95|1762.95|1778.15|1762.15|14
1638948630000|2021-12-08 07:30:30|1778.22|1762.22|1778.22|1762.22|1778.41|1762.41|1778.22|1762.22|6
1638948640000|2021-12-08 07:30:40|1778.21|1762.21|1778.21|1762.21|1778.24|1762.24|1777.73|1761.73|9
1638948650000|2021-12-08 07:30:50|1778.2|1762.2|1778.32|1762.32|1778.32|1762.32|1778.08|1762.08|14
1638948660000|2021-12-08 07:31:00|1778.3|1762.3|1778.18|1762.18|1778.31|1762.31|1777.47|1761.47|18
1638948670000|2021-12-08 07:31:10|1778.17|1762.17|1777.43|1761.43|1778.17|1762.17|1777.43|1761.43|8
1638948680000|2021-12-08 07:31:20|1777.41|1761.41|1777.81|1761.81|1778|1762|1777.39|1761.39|18
1638948690000|2021-12-08 07:31:30|1777.84|1761.84|1777.88|1761.88|1778.62|1762.62|1776.8|1760.8|23
1638948700000|2021-12-08 07:31:40|1777.78|1761.78|1777.74|1761.74|1777.9|1761.9|1777.74|1761.74|8
1638948710000|2021-12-08 07:31:50|1777.86|1761.86|1777.91|1761.91|1777.98|1761.98|1777.74|1761.74|11
1638948720000|2021-12-08 07:32:00|1777.9|1761.9|1777.9|1761.9|1778.05|1762.05|1777.86|1761.86|16
1638948730000|2021-12-08 07:32:10|1777.87|1761.87|1778.03|1762.03|1778.35|1762.35|1777.47|1761.47|20
1638948740000|2021-12-08 07:32:20|1778.02|1762.02|1778.04|1762.04|1778.04|1762.04|1777.69|1761.69|9
1638948750000|2021-12-08 07:32:30|1778.06|1762.06|1778.06|1762.06|1778.1|1762.1|1778.04|1762.04|14
1638948760000|2021-12-08 07:32:40|1778.1|1762.1|1778.09|1762.09|1778.13|1762.13|1778.07|1762.07|8
1638948770000|2021-12-08 07:32:50|1777.85|1761.85|1779.4|1763.4|1779.4|1763.4|1777.85|1761.85|20
1638948780000|2021-12-08 07:33:00|1779.38|1763.38|1781.41|1765.41|1781.42|1765.42|1779.08|1763.08|25
1638948790000|2021-12-08 07:33:10|1781.4|1765.4|1780.62|1764.62|1781.43|1765.43|1780.46|1764.46|27
1638948800000|2021-12-08 07:33:20|1780.63|1764.63|1780.35|1764.35|1780.78|1764.78|1779.91|1763.91|23
1638948810000|2021-12-08 07:33:30|1780.36|1764.36|1780.35|1764.35|1780.53|1764.53|1780.32|1764.32|18
1638948820000|2021-12-08 07:33:40|1780.34|1764.34|1780.3|1764.3|1780.37|1764.37|1779.91|1763.91|15
1638948830000|2021-12-08 07:33:50|1780.35|1764.35|1780.37|1764.37|1780.37|1764.37|1779.91|1763.91|15
1638948840000|2021-12-08 07:34:00|1779.91|1763.91|1779.91|1763.91|1780.59|1764.59|1779.91|1763.91|16
1638948850000|2021-12-08 07:34:10|1780.59|1764.59|1779.96|1763.96|1780.59|1764.59|1779.96|1763.96|9
1638948860000|2021-12-08 07:34:20|1779.77|1763.77|1777.74|1761.74|1779.77|1763.77|1777.74|1761.74|20
1638948870000|2021-12-08 07:34:30|1777.75|1761.75|1777.76|1761.76|1778.33|1762.33|1777.75|1761.75|20
1638948880000|2021-12-08 07:34:40|1777.75|1761.75|1777.98|1761.98|1777.98|1761.98|1777.64|1761.64|24
1638948890000|2021-12-08 07:34:50|1777.97|1761.97|1778.04|1762.04|1778.19|1762.19|1777.93|1761.93|13
1638948900000|2021-12-08 07:35:00|1778.16|1762.16|1780.69|1764.69|1780.99|1764.99|1777.59|1761.59|19
1638948910000|2021-12-08 07:35:10|1780.82|1764.82|1781.43|1765.43|1781.68|1765.68|1780.59|1764.59|24
1638948920000|2021-12-08 07:35:20|1781.92|1765.92|1781.63|1765.63|1781.92|1765.92|1781.42|1765.42|17
1638948930000|2021-12-08 07:35:30|1781.66|1765.66|1782.08|1766.08|1782.59|1766.59|1781.66|1765.66|17
1638948940000|2021-12-08 07:35:40|1782.58|1766.58|1784.26|1768.26|1784.26|1768.26|1782.54|1766.54|9
1638948950000|2021-12-08 07:35:50|1784.25|1768.25|1784.17|1768.17|1784.39|1768.39|1784.04|1768.04|11
1638948960000|2021-12-08 07:36:00|1784.21|1768.21|1784.38|1768.38|1784.39|1768.39|1783.42|1767.42|13
1638948970000|2021-12-08 07:36:10|1784.39|1768.39|1784.1|1768.1|1785.15|1769.15|1783.44|1767.44|14
1638948980000|2021-12-08 07:36:20|1784.19|1768.19|1783.86|1767.86|1784.32|1768.32|1783.86|1767.86|20
1638948990000|2021-12-08 07:36:30|1783.27|1767.27|1782.22|1766.22|1783.27|1767.27|1781.79|1765.79|18
1638949000000|2021-12-08 07:36:40|1781.79|1765.79|1782.4|1766.4|1782.71|1766.71|1781.75|1765.75|17
1638949010000|2021-12-08 07:36:50|1782.36|1766.36|1782.19|1766.19|1782.5|1766.5|1782.19|1766.19|7
1638949020000|2021-12-08 07:37:00|1781.79|1765.79|1782.2|1766.2|1782.54|1766.54|1781.79|1765.79|8
1638949030000|2021-12-08 07:37:10|1782.16|1766.16|1781.79|1765.79|1782.16|1766.16|1781.4|1765.4|6
1638949040000|2021-12-08 07:37:20|1782.1|1766.1|1782.03|1766.03|1782.1|1766.1|1782.03|1766.03|2
1638949050000|2021-12-08 07:37:30|1782.08|1766.08|1782.06|1766.06|1782.09|1766.09|1781.57|1765.57|9
1638949060000|2021-12-08 07:37:40|1782.05|1766.05|1782.06|1766.06|1782.06|1766.06|1781.83|1765.83|6
1638949070000|2021-12-08 07:37:50|1781.79|1765.79|1781.98|1765.98|1782.1|1766.1|1781.78|1765.78|10
1638949080000|2021-12-08 07:38:00|1781.97|1765.97|1779.29|1763.29|1781.97|1765.97|1779|1763|27
1638949090000|2021-12-08 07:38:10|1779.15|1763.15|1778.05|1762.05|1779.15|1763.15|1778.04|1762.04|9
1638949100000|2021-12-08 07:38:20|1778.04|1762.04|1777.97|1761.97|1778.04|1762.04|1777.34|1761.34|27
1638949110000|2021-12-08 07:38:30|1777.94|1761.94|1778|1762|1778.05|1762.05|1777.67|1761.67|22
1638949120000|2021-12-08 07:38:40|1777.9|1761.9|1777.81|1761.81|1778.05|1762.05|1777.77|1761.77|26
1638949130000|2021-12-08 07:38:50|1777.77|1761.77|1776.94|1760.94|1777.96|1761.96|1776.84|1760.84|20
1638949140000|2021-12-08 07:39:00|1776.85|1760.85|1783.18|1767.18|1783.21|1767.21|1776.84|1760.84|30
1638949150000|2021-12-08 07:39:10|1782.52|1766.52|1784.48|1768.48|1784.53|1768.53|1782.52|1766.52|13
1638949160000|2021-12-08 07:39:20|1784.51|1768.51|1785.32|1769.32|1785.57|1769.57|1784.3|1768.3|23
1638949170000|2021-12-08 07:39:30|1785.36|1769.36|1785.53|1769.53|1785.56|1769.56|1785.25|1769.25|5
1638949180000|2021-12-08 07:39:40|1785.54|1769.54|1785.29|1769.29|1785.54|1769.54|1785.15|1769.15|7
1638949190000|2021-12-08 07:39:50|1785.49|1769.49|1785.24|1769.24|1785.49|1769.49|1784.9|1768.9|3
1638949200000|2021-12-08 07:40:00|1785.49|1769.49|1786.73|1770.73|1786.73|1770.73|1785.49|1769.49|6
1638949210000|2021-12-08 07:40:10|1786.75|1770.75|1787.51|1771.51|1787.51|1771.51|1786.73|1770.73|5
1638949220000|2021-12-08 07:40:20|1787.25|1771.25|1787.38|1771.38|1787.83|1771.83|1786.2|1770.2|12
1638949230000|2021-12-08 07:40:30|1788.51|1772.51|1788.49|1772.49|1788.51|1772.51|1788.36|1772.36|16
1638949240000|2021-12-08 07:40:40|1787.25|1771.25|1788.95|1772.95|1789.17|1773.17|1787.25|1771.25|11
1638949250000|2021-12-08 07:40:50|1789.02|1773.02|1789.47|1773.47|1789.47|1773.47|1789.02|1773.02|5
1638949260000|2021-12-08 07:41:00|1789.41|1773.41|1789.37|1773.37|1789.47|1773.47|1788.75|1772.75|18
1638949270000|2021-12-08 07:41:10|1788.42|1772.42|1787.12|1771.12|1788.5|1772.5|1786.87|1770.87|26
1638949280000|2021-12-08 07:41:20|1787.11|1771.11|1787.09|1771.09|1787.21|1771.21|1787.07|1771.07|22
1638949290000|2021-12-08 07:41:30|1787.08|1771.08|1786.04|1770.04|1787.08|1771.08|1785.64|1769.64|24
1638949300000|2021-12-08 07:41:40|1785.99|1769.99|1785.98|1769.98|1786.14|1770.14|1785.74|1769.74|20
1638949310000|2021-12-08 07:41:50|1785.97|1769.97|1786.41|1770.41|1786.41|1770.41|1785.93|1769.93|14
1638949320000|2021-12-08 07:42:00|1786.48|1770.48|1787.69|1771.69|1787.69|1771.69|1786.48|1770.48|18
1638949330000|2021-12-08 07:42:10|1787.92|1771.92|1788.23|1772.23|1788.23|1772.23|1787.62|1771.62|16
1638949340000|2021-12-08 07:42:20|1787.86|1771.86|1787.33|1771.33|1788.28|1772.28|1787.33|1771.33|6
1638949350000|2021-12-08 07:42:30|1787.46|1771.46|1787.21|1771.21|1787.46|1771.46|1787.12|1771.12|11
1638949360000|2021-12-08 07:42:40|1787.33|1771.33|1786.56|1770.56|1787.37|1771.37|1786.56|1770.56|22
1638949370000|2021-12-08 07:42:50|1786.42|1770.42|1786.59|1770.59|1786.87|1770.87|1786.36|1770.36|20
1638949380000|2021-12-08 07:43:00|1786.57|1770.57|1786.51|1770.51|1787.05|1771.05|1786.43|1770.43|23
1638949390000|2021-12-08 07:43:10|1786.5|1770.5|1786.3|1770.3|1786.56|1770.56|1786.3|1770.3|12
1638949400000|2021-12-08 07:43:20|1786.26|1770.26|1786.14|1770.14|1786.44|1770.44|1786.1|1770.1|26
1638949410000|2021-12-08 07:43:30|1786.17|1770.17|1786.36|1770.36|1786.42|1770.42|1786.17|1770.17|13
1638949420000|2021-12-08 07:43:40|1786.4|1770.4|1786.79|1770.79|1786.89|1770.89|1786.37|1770.37|25
1638949430000|2021-12-08 07:43:50|1786.78|1770.78|1786.74|1770.74|1786.81|1770.81|1786.6|1770.6|22
1638949440000|2021-12-08 07:44:00|1786.5|1770.5|1785.84|1769.84|1786.5|1770.5|1785.4|1769.4|31
1638949450000|2021-12-08 07:44:10|1785.05|1769.05|1785.81|1769.81|1785.81|1769.81|1785.05|1769.05|9
1638949460000|2021-12-08 07:44:20|1785.96|1769.96|1786.24|1770.24|1786.37|1770.37|1785.62|1769.62|29
1638949470000|2021-12-08 07:44:30|1786.37|1770.37|1785.9|1769.9|1786.37|1770.37|1785.3|1769.3|31
1638949480000|2021-12-08 07:44:40|1785.83|1769.83|1785.99|1769.99|1786.14|1770.14|1785.73|1769.73|21
1638949490000|2021-12-08 07:44:50|1785.98|1769.98|1785.84|1769.84|1786.02|1770.02|1785.77|1769.77|14
1638949500000|2021-12-08 07:45:00|1786.01|1770.01|1786.76|1770.76|1786.76|1770.76|1785.76|1769.76|15
1638949510000|2021-12-08 07:45:10|1787.18|1771.18|1789.07|1773.07|1789.4|1773.4|1787.18|1771.18|16
1638949520000|2021-12-08 07:45:20|1789.06|1773.06|1788.72|1772.72|1789.06|1773.06|1788.59|1772.59|24
1638949530000|2021-12-08 07:45:30|1788.71|1772.71|1790.57|1774.57|1791.11|1775.11|1788.69|1772.69|19
1638949540000|2021-12-08 07:45:40|1791.04|1775.04|1791.55|1775.55|1791.96|1775.96|1790.72|1774.72|21
1638949550000|2021-12-08 07:45:50|1791.46|1775.46|1791.32|1775.32|1791.51|1775.51|1790.84|1774.84|18
1638949560000|2021-12-08 07:46:00|1791.33|1775.33|1792.2|1776.2|1793.06|1777.06|1790.88|1774.88|26
1638949570000|2021-12-08 07:46:10|1791.45|1775.45|1792.07|1776.07|1792.58|1776.58|1791.45|1775.45|22
1638949580000|2021-12-08 07:46:20|1792.05|1776.05|1791.66|1775.66|1792.22|1776.22|1791.1|1775.1|29
1638949590000|2021-12-08 07:46:30|1791.82|1775.82|1790.55|1774.55|1791.87|1775.87|1790.55|1774.55|23
1638949600000|2021-12-08 07:46:40|1790.53|1774.53|1791|1775|1791.02|1775.02|1790.29|1774.29|30
1638949610000|2021-12-08 07:46:50|1790.97|1774.97|1791.43|1775.43|1792.09|1776.09|1790.5|1774.5|27
1638949620000|2021-12-08 07:47:00|1791.93|1775.93|1791.94|1775.94|1792.2|1776.2|1791.23|1775.23|18
1638949630000|2021-12-08 07:47:10|1791.99|1775.99|1791.78|1775.78|1791.99|1775.99|1791.78|1775.78|3
1638949640000|2021-12-08 07:47:20|1791.56|1775.56|1790.59|1774.59|1792.01|1776.01|1790.59|1774.59|14
1638949650000|2021-12-08 07:47:30|1790.68|1774.68|1789.46|1773.46|1790.68|1774.68|1789.4|1773.4|24
1638949660000|2021-12-08 07:47:40|1789.49|1773.49|1789.48|1773.48|1790.01|1774.01|1789.07|1773.07|23
1638949670000|2021-12-08 07:47:50|1789.38|1773.38|1788.75|1772.75|1789.38|1773.38|1788.51|1772.51|26
1638949680000|2021-12-08 07:48:00|1788.74|1772.74|1788.69|1772.69|1788.74|1772.74|1788.61|1772.61|12
1638949690000|2021-12-08 07:48:10|1788.68|1772.68|1788.16|1772.16|1788.68|1772.68|1787.68|1771.68|22
1638949700000|2021-12-08 07:48:20|1788.11|1772.11|1786.61|1770.61|1788.14|1772.14|1785.99|1769.99|31
1638949710000|2021-12-08 07:48:30|1786.67|1770.67|1786.54|1770.54|1787.27|1771.27|1786.32|1770.32|35
1638949720000|2021-12-08 07:48:40|1786.53|1770.53|1786.9|1770.9|1786.9|1770.9|1786.31|1770.31|28
1638949730000|2021-12-08 07:48:50|1786.76|1770.76|1786.68|1770.68|1786.85|1770.85|1786.49|1770.49|17
1638949740000|2021-12-08 07:49:00|1786.63|1770.63|1786.42|1770.42|1786.8|1770.8|1786.11|1770.11|25
1638949750000|2021-12-08 07:49:10|1786.38|1770.38|1785.52|1769.52|1786.4|1770.4|1785.52|1769.52|17
1638949760000|2021-12-08 07:49:20|1785.51|1769.51|1784.87|1768.87|1785.66|1769.66|1784.87|1768.87|15
1638949770000|2021-12-08 07:49:30|1784.9|1768.9|1785.43|1769.43|1785.75|1769.75|1784.74|1768.74|20
1638949780000|2021-12-08 07:49:40|1785.59|1769.59|1785.58|1769.58|1785.71|1769.71|1785.55|1769.55|12
1638949790000|2021-12-08 07:49:50|1785.57|1769.57|1785.06|1769.06|1785.86|1769.86|1785.06|1769.06|10
1638949800000|2021-12-08 07:50:00|1784.8|1768.8|1785.06|1769.06|1785.06|1769.06|1784.8|1768.8|3
1638949810000|2021-12-08 07:50:10|1784.8|1768.8|1786.51|1770.51|1786.96|1770.96|1784.8|1768.8|13
1638949820000|2021-12-08 07:50:20|1786.41|1770.41|1786.88|1770.88|1786.88|1770.88|1786.41|1770.41|8
1638949830000|2021-12-08 07:50:30|1786.92|1770.92|1786.66|1770.66|1787.48|1771.48|1786.66|1770.66|11
1638949840000|2021-12-08 07:50:40|1787.16|1771.16|1787.09|1771.09|1787.65|1771.65|1787.09|1771.09|10
1638949850000|2021-12-08 07:50:50|1787.41|1771.41|1787.7|1771.7|1787.73|1771.73|1787.33|1771.33|10
1638949860000|2021-12-08 07:51:00|1787.94|1771.94|1787.79|1771.79|1788.72|1772.72|1787.79|1771.79|6
1638949870000|2021-12-08 07:51:10|1788.1|1772.1|1788.19|1772.19|1788.84|1772.84|1787.81|1771.81|17
1638949880000|2021-12-08 07:51:20|1788.35|1772.35|1788.58|1772.58|1788.64|1772.64|1787.77|1771.77|18
1638949890000|2021-12-08 07:51:30|1788.59|1772.59|1788.63|1772.63|1788.64|1772.64|1787.96|1771.96|15
1638949900000|2021-12-08 07:51:40|1788.67|1772.67|1787.01|1771.01|1789.42|1773.42|1786.8|1770.8|23
1638949910000|2021-12-08 07:51:50|1786.97|1770.97|1786.3|1770.3|1787.18|1771.18|1785.52|1769.52|24
1638949920000|2021-12-08 07:52:00|1786.27|1770.27|1786.75|1770.75|1786.83|1770.83|1786.23|1770.23|15
1638949930000|2021-12-08 07:52:10|1786.81|1770.81|1788.66|1772.66|1788.66|1772.66|1786.46|1770.46|24
1638949940000|2021-12-08 07:52:20|1788.67|1772.67|1787.5|1771.5|1788.71|1772.71|1787.5|1771.5|23
1638949950000|2021-12-08 07:52:30|1787.83|1771.83|1789.04|1773.04|1789.11|1773.11|1787.83|1771.83|24
1638949960000|2021-12-08 07:52:40|1789.07|1773.07|1789.77|1773.77|1789.96|1773.96|1788.76|1772.76|12
1638949970000|2021-12-08 07:52:50|1789.96|1773.96|1790|1774|1790.24|1774.24|1789.85|1773.85|7
1638949980000|2021-12-08 07:53:00|1789.85|1773.85|1790.1|1774.1|1790.1|1774.1|1789.45|1773.45|6
1638949990000|2021-12-08 07:53:10|1789.85|1773.85|1790.21|1774.21|1790.21|1774.21|1789.85|1773.85|4
1638950000000|2021-12-08 07:53:20|1790.33|1774.33|1791.07|1775.07|1791.15|1775.15|1790.33|1774.33|15
1638950010000|2021-12-08 07:53:30|1790.87|1774.87|1789.94|1773.94|1790.87|1774.87|1789.73|1773.73|23
1638950020000|2021-12-08 07:53:40|1789.93|1773.93|1789.75|1773.75|1789.93|1773.93|1789.7|1773.7|9
1638950030000|2021-12-08 07:53:50|1789.74|1773.74|1789.26|1773.26|1789.94|1773.94|1789.03|1773.03|19
1638950040000|2021-12-08 07:54:00|1789.31|1773.31|1789.5|1773.5|1789.5|1773.5|1789.31|1773.31|8
1638950050000|2021-12-08 07:54:10|1789.49|1773.49|1789.31|1773.31|1789.49|1773.49|1788.71|1772.71|16
1638950060000|2021-12-08 07:54:20|1788.71|1772.71|1790.89|1774.89|1790.89|1774.89|1788.71|1772.71|16
1638950070000|2021-12-08 07:54:30|1791.56|1775.56|1792.49|1776.49|1792.5|1776.5|1791.56|1775.56|20
1638950080000|2021-12-08 07:54:40|1792.44|1776.44|1793.5|1777.5|1793.5|1777.5|1792.44|1776.44|25
1638950090000|2021-12-08 07:54:50|1793.46|1777.46|1793.5|1777.5|1793.5|1777.5|1793.4|1777.4|3
1638950100000|2021-12-08 07:55:00|1793.89|1777.89|1795.26|1779.26|1795.26|1779.26|1793.89|1777.89|11
1638950110000|2021-12-08 07:55:10|1796.16|1780.16|1795.51|1779.51|1796.16|1780.16|1795.01|1779.01|18
1638950120000|2021-12-08 07:55:20|1795.5|1779.5|1797.97|1781.97|1799.14|1783.14|1795.5|1779.5|29
1638950130000|2021-12-08 07:55:30|1797.67|1781.67|1796.87|1780.87|1798.08|1782.08|1796.82|1780.82|22
1638950140000|2021-12-08 07:55:40|1796.81|1780.81|1796.25|1780.25|1796.92|1780.92|1796.21|1780.21|21
1638950150000|2021-12-08 07:55:50|1796.22|1780.22|1796.5|1780.5|1796.73|1780.73|1796.22|1780.22|29
1638950160000|2021-12-08 07:56:00|1796.48|1780.48|1793.42|1777.42|1796.71|1780.71|1793.21|1777.21|28
1638950170000|2021-12-08 07:56:10|1793.52|1777.52|1792.99|1776.99|1793.52|1777.52|1792.64|1776.64|28
1638950180000|2021-12-08 07:56:20|1792.96|1776.96|1790.62|1774.62|1792.96|1776.96|1790.34|1774.34|34
1638950190000|2021-12-08 07:56:30|1790.38|1774.38|1789.6|1773.6|1790.38|1774.38|1789.21|1773.21|35
1638950200000|2021-12-08 07:56:40|1789.7|1773.7|1789.79|1773.79|1789.88|1773.88|1789.29|1773.29|24
1638950210000|2021-12-08 07:56:50|1790.02|1774.02|1789.96|1773.96|1790.12|1774.12|1789.96|1773.96|14
1638950220000|2021-12-08 07:57:00|1790.08|1774.08|1792.25|1776.25|1792.25|1776.25|1789.61|1773.61|20
1638950230000|2021-12-08 07:57:10|1792.9|1776.9|1793.85|1777.85|1794.22|1778.22|1790.76|1774.76|37
1638950240000|2021-12-08 07:57:20|1793.78|1777.78|1795.64|1779.64|1795.96|1779.96|1793.7|1777.7|28
1638950250000|2021-12-08 07:57:30|1795.63|1779.63|1798.37|1782.37|1798.51|1782.51|1795.63|1779.63|23
1638950260000|2021-12-08 07:57:40|1798.3|1782.3|1799|1783|1799.2|1783.2|1797.5|1781.5|25
1638950270000|2021-12-08 07:57:50|1799.29|1783.29|1798.97|1782.97|1799.29|1783.29|1798.6|1782.6|8
1638950280000|2021-12-08 07:58:00|1798.69|1782.69|1803.17|1787.17|1803.58|1787.58|1798.67|1782.67|19
1638950290000|2021-12-08 07:58:10|1803.43|1787.43|1803.77|1787.77|1804.11|1788.11|1802.75|1786.75|20
1638950300000|2021-12-08 07:58:20|1803.38|1787.38|1802.85|1786.85|1804.2|1788.2|1802.3|1786.3|29
1638950310000|2021-12-08 07:58:30|1803.06|1787.06|1803.32|1787.32|1803.32|1787.32|1803.01|1787.01|6
1638950320000|2021-12-08 07:58:40|1802.85|1786.85|1803.08|1787.08|1803.81|1787.81|1802.85|1786.85|5
1638950330000|2021-12-08 07:58:50|1803.32|1787.32|1803.54|1787.54|1803.56|1787.56|1803.25|1787.25|8
1638950340000|2021-12-08 07:59:00|1803.53|1787.53|1802.51|1786.51|1803.56|1787.56|1802|1786|17
1638950350000|2021-12-08 07:59:10|1802.53|1786.53|1803.02|1787.02|1803.53|1787.53|1802.42|1786.42|32
1638950360000|2021-12-08 07:59:20|1803.5|1787.5|1798.48|1782.48|1803.5|1787.5|1798.47|1782.47|36
1638950370000|2021-12-08 07:59:30|1798.47|1782.47|1799.29|1783.29|1799.85|1783.85|1798.08|1782.08|32
1638950380000|2021-12-08 07:59:40|1799.28|1783.28|1798.98|1782.98|1799.49|1783.49|1798.85|1782.85|33
1638950390000|2021-12-08 07:59:50|1798.95|1782.95|1794.92|1778.92|1798.95|1782.95|1794.92|1778.92|35
1638950400000|2021-12-08 08:00:00|1794.73|1778.73|1793.03|1777.03|1794.73|1778.73|1792.74|1776.74|32
1638950410000|2021-12-08 08:00:10|1792.69|1776.69|1792.36|1776.36|1793.14|1777.14|1792.36|1776.36|33
1638950420000|2021-12-08 08:00:20|1792.18|1776.18|1791.54|1775.54|1792.37|1776.37|1791.5|1775.5|32
1638950430000|2021-12-08 08:00:30|1791.5|1775.5|1791.54|1775.54|1791.72|1775.72|1791.5|1775.5|24
1638950440000|2021-12-08 08:00:40|1791.47|1775.47|1790.85|1774.85|1791.53|1775.53|1790.85|1774.85|21
1638950450000|2021-12-08 08:00:50|1790.96|1774.96|1794.67|1778.67|1795.02|1779.02|1790.9|1774.9|21
1638950460000|2021-12-08 08:01:00|1795.4|1779.4|1796.04|1780.04|1796.23|1780.23|1794.61|1778.61|25
1638950470000|2021-12-08 08:01:10|1796.16|1780.16|1797.24|1781.24|1797.37|1781.37|1796.16|1780.16|21
1638950480000|2021-12-08 08:01:20|1797.23|1781.23|1795.96|1779.96|1797.23|1781.23|1795.6|1779.6|32
1638950490000|2021-12-08 08:01:30|1795.95|1779.95|1796.32|1780.32|1796.42|1780.42|1795.93|1779.93|18
1638950500000|2021-12-08 08:01:40|1795.71|1779.71|1793.59|1777.59|1796.17|1780.17|1793.18|1777.18|31
1638950510000|2021-12-08 08:01:50|1794.65|1778.65|1794.29|1778.29|1794.65|1778.65|1793.68|1777.68|23
1638950520000|2021-12-08 08:02:00|1794.31|1778.31|1793.76|1777.76|1794.31|1778.31|1793.41|1777.41|24
1638950530000|2021-12-08 08:02:10|1793.75|1777.75|1798.96|1782.96|1799.61|1783.61|1793.75|1777.75|34
1638950540000|2021-12-08 08:02:20|1798.66|1782.66|1798.8|1782.8|1800.35|1784.35|1798.66|1782.66|25
1638950550000|2021-12-08 08:02:30|1798.75|1782.75|1798.42|1782.42|1799.93|1783.93|1798.11|1782.11|28
1638950560000|2021-12-08 08:02:40|1798.26|1782.26|1797.48|1781.48|1798.31|1782.31|1797.48|1781.48|11
1638950570000|2021-12-08 08:02:50|1798.04|1782.04|1798.65|1782.65|1798.73|1782.73|1797.63|1781.63|17
1638950580000|2021-12-08 08:03:00|1798.64|1782.64|1798.34|1782.34|1799.03|1783.03|1798.3|1782.3|15
1638950590000|2021-12-08 08:03:10|1798.19|1782.19|1798.51|1782.51|1798.51|1782.51|1798.19|1782.19|2
1638950600000|2021-12-08 08:03:20|1799.01|1783.01|1800.54|1784.54|1800.54|1784.54|1798.72|1782.72|15
1638950610000|2021-12-08 08:03:30|1800.61|1784.61|1800.23|1784.23|1800.77|1784.77|1799.9|1783.9|9
1638950620000|2021-12-08 08:03:40|1799.95|1783.95|1800.23|1784.23|1800.23|1784.23|1799.95|1783.95|3
1638950630000|2021-12-08 08:03:50|1800.98|1784.98|1800.23|1784.23|1801.02|1785.02|1800.23|1784.23|14
1638950640000|2021-12-08 08:04:00|1800.72|1784.72|1802.41|1786.41|1802.41|1786.41|1800.71|1784.71|17
1638950650000|2021-12-08 08:04:10|1802.49|1786.49|1803.57|1787.57|1803.57|1787.57|1802.12|1786.12|18
1638950660000|2021-12-08 08:04:20|1803.73|1787.73|1804.19|1788.19|1804.31|1788.31|1803.7|1787.7|14
1638950670000|2021-12-08 08:04:30|1803.86|1787.86|1803.86|1787.86|1804.19|1788.19|1802.95|1786.95|12
1638950680000|2021-12-08 08:04:40|1803.36|1787.36|1799.06|1783.06|1803.36|1787.36|1799.06|1783.06|38
1638950690000|2021-12-08 08:04:50|1799.05|1783.05|1799.45|1783.45|1799.71|1783.71|1799.05|1783.05|20
1638950700000|2021-12-08 08:05:00|1799.46|1783.46|1800.5|1784.5|1800.85|1784.85|1799.45|1783.45|13
1638950710000|2021-12-08 08:05:10|1800.64|1784.64|1801.15|1785.15|1801.37|1785.37|1800.5|1784.5|20
1638950720000|2021-12-08 08:05:20|1801.07|1785.07|1800.76|1784.76|1801.11|1785.11|1800.76|1784.76|10
1638950730000|2021-12-08 08:05:30|1800.62|1784.62|1800.47|1784.47|1800.96|1784.96|1800.35|1784.35|16
1638950740000|2021-12-08 08:05:40|1800.46|1784.46|1800.09|1784.09|1800.46|1784.46|1799.97|1783.97|16
1638950750000|2021-12-08 08:05:50|1802.06|1786.06|1801.94|1785.94|1802.89|1786.89|1801.83|1785.83|25
1638950760000|2021-12-08 08:06:00|1801.89|1785.89|1801.8|1785.8|1802.17|1786.17|1801.64|1785.64|18
1638950770000|2021-12-08 08:06:10|1801.82|1785.82|1800.34|1784.34|1801.82|1785.82|1800.34|1784.34|22
1638950780000|2021-12-08 08:06:20|1800.12|1784.12|1799.9|1783.9|1800.54|1784.54|1799.24|1783.24|30
1638950790000|2021-12-08 08:06:30|1799.81|1783.81|1800.08|1784.08|1800.26|1784.26|1799.57|1783.57|20
1638950800000|2021-12-08 08:06:40|1800.07|1784.07|1797.37|1781.37|1800.07|1784.07|1797.25|1781.25|34
1638950810000|2021-12-08 08:06:50|1797.46|1781.46|1798.26|1782.26|1798.6|1782.6|1797.46|1781.46|26
1638950820000|2021-12-08 08:07:00|1798.36|1782.36|1797.25|1781.25|1798.53|1782.53|1797.25|1781.25|16
1638950830000|2021-12-08 08:07:10|1797.32|1781.32|1797.42|1781.42|1797.46|1781.46|1797.1|1781.1|25
1638950840000|2021-12-08 08:07:20|1797.2|1781.2|1797.87|1781.87|1798.43|1782.43|1797.08|1781.08|12
1638950850000|2021-12-08 08:07:30|1797.83|1781.83|1797.91|1781.91|1797.99|1781.99|1797.82|1781.82|10
1638950860000|2021-12-08 08:07:40|1797.92|1781.92|1797.95|1781.95|1798.3|1782.3|1797.62|1781.62|18
1638950870000|2021-12-08 08:07:50|1797.97|1781.97|1798.38|1782.38|1798.83|1782.83|1797.5|1781.5|18
1638950880000|2021-12-08 08:08:00|1798.39|1782.39|1797.9|1781.9|1798.6|1782.6|1797.9|1781.9|19
1638950890000|2021-12-08 08:08:10|1797.88|1781.88|1797.09|1781.09|1797.88|1781.88|1797.09|1781.09|24
1638950900000|2021-12-08 08:08:20|1797.1|1781.1|1797.07|1781.07|1797.11|1781.11|1797.07|1781.07|7
1638950910000|2021-12-08 08:08:30|1797.05|1781.05|1796.54|1780.54|1797.21|1781.21|1796.51|1780.51|17
1638950920000|2021-12-08 08:08:40|1796.35|1780.35|1796.6|1780.6|1797.95|1781.95|1796.29|1780.29|30
1638950930000|2021-12-08 08:08:50|1796.55|1780.55|1799.21|1783.21|1799.21|1783.21|1796.55|1780.55|24
1638950940000|2021-12-08 08:09:00|1798.99|1782.99|1799.72|1783.72|1800.01|1784.01|1798.99|1782.99|24
1638950950000|2021-12-08 08:09:10|1799.2|1783.2|1799.45|1783.45|1799.58|1783.58|1798.91|1782.91|23
1638950960000|2021-12-08 08:09:20|1799.47|1783.47|1798.91|1782.91|1799.54|1783.54|1798.83|1782.83|20
1638950970000|2021-12-08 08:09:30|1798.88|1782.88|1798.95|1782.95|1799.31|1783.31|1798.78|1782.78|21
1638950980000|2021-12-08 08:09:40|1798.54|1782.54|1799.53|1783.53|1800.3|1784.3|1798.54|1782.54|21
1638950990000|2021-12-08 08:09:50|1799.58|1783.58|1799.81|1783.81|1800.14|1784.14|1799.28|1783.28|24
1638951000000|2021-12-08 08:10:00|1799.82|1783.82|1799.96|1783.96|1800.24|1784.24|1799.61|1783.61|12
1638951010000|2021-12-08 08:10:10|1799.94|1783.94|1799.85|1783.85|1800.37|1784.37|1799.4|1783.4|28
1638951020000|2021-12-08 08:10:20|1799.84|1783.84|1800.73|1784.73|1800.73|1784.73|1799.64|1783.64|25
1638951030000|2021-12-08 08:10:30|1800.75|1784.75|1800.81|1784.81|1800.96|1784.96|1800.69|1784.69|17
1638951040000|2021-12-08 08:10:40|1800.79|1784.79|1801.61|1785.61|1801.61|1785.61|1800.62|1784.62|22
1638951050000|2021-12-08 08:10:50|1801.28|1785.28|1800.91|1784.91|1801.66|1785.66|1800.88|1784.88|18
1638951060000|2021-12-08 08:11:00|1800.9|1784.9|1801.13|1785.13|1801.13|1785.13|1800.69|1784.69|17
1638951070000|2021-12-08 08:11:10|1800.84|1784.84|1800.76|1784.76|1801.13|1785.13|1800.7|1784.7|11
1638951080000|2021-12-08 08:11:20|1801.13|1785.13|1802.29|1786.29|1802.56|1786.56|1800.84|1784.84|24
1638951090000|2021-12-08 08:11:30|1802.55|1786.55|1799.43|1783.43|1802.55|1786.55|1799.43|1783.43|31
1638951100000|2021-12-08 08:11:40|1799.41|1783.41|1799.41|1783.41|1799.77|1783.77|1799.26|1783.26|33
1638951110000|2021-12-08 08:11:50|1799.56|1783.56|1799.98|1783.98|1800|1784|1798.76|1782.76|28
1638951120000|2021-12-08 08:12:00|1800.02|1784.02|1799.06|1783.06|1800.23|1784.23|1798.49|1782.49|26
1638951130000|2021-12-08 08:12:10|1799.1|1783.1|1799.15|1783.15|1799.22|1783.22|1798.58|1782.58|21
1638951140000|2021-12-08 08:12:20|1799.32|1783.32|1799.46|1783.46|1799.58|1783.58|1798.97|1782.97|31
1638951150000|2021-12-08 08:12:30|1799.49|1783.49|1799.12|1783.12|1799.51|1783.51|1798.77|1782.77|20
1638951160000|2021-12-08 08:12:40|1799.09|1783.09|1799.03|1783.03|1799.37|1783.37|1798.11|1782.11|30
1638951170000|2021-12-08 08:12:50|1799.07|1783.07|1799.12|1783.12|1799.25|1783.25|1798.6|1782.6|15
1638951180000|2021-12-08 08:13:00|1799.08|1783.08|1799.45|1783.45|1800.05|1784.05|1798.66|1782.66|27
1638951190000|2021-12-08 08:13:10|1799.39|1783.39|1799.93|1783.93|1800.34|1784.34|1799.38|1783.38|18
1638951200000|2021-12-08 08:13:20|1799.94|1783.94|1800.06|1784.06|1800.06|1784.06|1799.63|1783.63|17
1638951210000|2021-12-08 08:13:30|1800.15|1784.15|1800.03|1784.03|1800.57|1784.57|1800.03|1784.03|13
1638951220000|2021-12-08 08:13:40|1800.17|1784.17|1799.8|1783.8|1800.17|1784.17|1799.72|1783.72|15
1638951230000|2021-12-08 08:13:50|1799.76|1783.76|1798.13|1782.13|1799.76|1783.76|1798.13|1782.13|30
1638951240000|2021-12-08 08:14:00|1797.74|1781.74|1797.8|1781.8|1797.91|1781.91|1797.35|1781.35|21
1638951250000|2021-12-08 08:14:10|1797.78|1781.78|1797.79|1781.79|1798.05|1782.05|1797.69|1781.69|22
1638951260000|2021-12-08 08:14:20|1797.63|1781.63|1797.89|1781.89|1798.19|1782.19|1797.6|1781.6|13
1638951270000|2021-12-08 08:14:30|1797.88|1781.88|1796.7|1780.7|1797.88|1781.88|1796.45|1780.45|22
1638951280000|2021-12-08 08:14:40|1796.73|1780.73|1797.66|1781.66|1797.66|1781.66|1796.73|1780.73|5
1638951290000|2021-12-08 08:14:50|1797.17|1781.17|1797.07|1781.07|1797.17|1781.17|1796.9|1780.9|5
1638951300000|2021-12-08 08:15:00|1796.91|1780.91|1796.97|1780.97|1796.97|1780.97|1796.8|1780.8|5
1638951310000|2021-12-08 08:15:10|1796.84|1780.84|1797.06|1781.06|1797.46|1781.46|1796.76|1780.76|14
1638951320000|2021-12-08 08:15:20|1797.17|1781.17|1797.1|1781.1|1797.17|1781.17|1796.9|1780.9|8
1638951330000|2021-12-08 08:15:30|1797.09|1781.09|1796.93|1780.93|1797.09|1781.09|1796.66|1780.66|5
1638951340000|2021-12-08 08:15:40|1796.75|1780.75|1796.93|1780.93|1797.26|1781.26|1796.75|1780.75|4
1638951350000|2021-12-08 08:15:50|1797.26|1781.26|1797.26|1781.26|1797.26|1781.26|1796.93|1780.93|5
1638951360000|2021-12-08 08:16:00|1797.3|1781.3|1796.84|1780.84|1797.81|1781.81|1796.72|1780.72|12
1638951370000|2021-12-08 08:16:10|1797.29|1781.29|1795.82|1779.82|1797.29|1781.29|1795.82|1779.82|22
1638951380000|2021-12-08 08:16:20|1795.93|1779.93|1795.27|1779.27|1795.93|1779.93|1795.24|1779.24|29
1638951390000|2021-12-08 08:16:30|1795.26|1779.26|1795.53|1779.53|1795.82|1779.82|1795.17|1779.17|29
1638951400000|2021-12-08 08:16:40|1795.52|1779.52|1795.57|1779.57|1795.6|1779.6|1795.4|1779.4|18
1638951410000|2021-12-08 08:16:50|1795.71|1779.71|1795.45|1779.45|1795.8|1779.8|1795.41|1779.41|7
1638951420000|2021-12-08 08:17:00|1795.99|1779.99|1796.28|1780.28|1796.3|1780.3|1795.8|1779.8|24
1638951430000|2021-12-08 08:17:10|1796.25|1780.25|1795.96|1779.96|1796.25|1780.25|1795.58|1779.58|18
1638951440000|2021-12-08 08:17:20|1795.95|1779.95|1795.56|1779.56|1795.95|1779.95|1795.56|1779.56|18
1638951450000|2021-12-08 08:17:30|1795.58|1779.58|1794.62|1778.62|1795.64|1779.64|1794.62|1778.62|20
1638951460000|2021-12-08 08:17:40|1794.53|1778.53|1793.57|1777.57|1794.53|1778.53|1793.57|1777.57|16
1638951470000|2021-12-08 08:17:50|1793.56|1777.56|1793.58|1777.58|1793.58|1777.58|1793.5|1777.5|6
1638951480000|2021-12-08 08:18:00|1793.64|1777.64|1792.62|1776.62|1793.64|1777.64|1792.44|1776.44|27
1638951490000|2021-12-08 08:18:10|1792.69|1776.69|1792.28|1776.28|1792.69|1776.69|1792.22|1776.22|12
1638951500000|2021-12-08 08:18:20|1792.1|1776.1|1790.77|1774.77|1792.24|1776.24|1790.77|1774.77|15
1638951510000|2021-12-08 08:18:30|1790.65|1774.65|1790.68|1774.68|1790.71|1774.71|1789.81|1773.81|15
1638951520000|2021-12-08 08:18:40|1790.67|1774.67|1790.94|1774.94|1790.94|1774.94|1790.43|1774.43|9
1638951530000|2021-12-08 08:18:50|1790.89|1774.89|1790.28|1774.28|1790.96|1774.96|1790.2|1774.2|17
1638951540000|2021-12-08 08:19:00|1790.08|1774.08|1790.24|1774.24|1790.49|1774.49|1790.08|1774.08|10
1638951550000|2021-12-08 08:19:10|1789.97|1773.97|1790.17|1774.17|1790.29|1774.29|1789.97|1773.97|5
1638951560000|2021-12-08 08:19:20|1789.97|1773.97|1790.17|1774.17|1790.17|1774.17|1789.97|1773.97|2
1638951570000|2021-12-08 08:19:30|1790.37|1774.37|1790.45|1774.45|1790.5|1774.5|1789.7|1773.7|13
1638951580000|2021-12-08 08:19:40|1790.18|1774.18|1790.38|1774.38|1790.45|1774.45|1790.18|1774.18|3
1638951590000|2021-12-08 08:19:50|1790.18|1774.18|1789.8|1773.8|1790.4|1774.4|1789.8|1773.8|10
1638951600000|2021-12-08 08:20:00|1789.89|1773.89|1788.24|1772.24|1789.89|1773.89|1788.24|1772.24|17
1638951610000|2021-12-08 08:20:10|1788.25|1772.25|1788.54|1772.54|1788.72|1772.72|1788.25|1772.25|23
1638951620000|2021-12-08 08:20:20|1788.62|1772.62|1792.63|1776.63|1792.81|1776.81|1788.01|1772.01|27
1638951630000|2021-12-08 08:20:30|1792.64|1776.64|1793.3|1777.3|1793.3|1777.3|1792.61|1776.61|23
1638951640000|2021-12-08 08:20:40|1793.33|1777.33|1793.34|1777.34|1793.57|1777.57|1793.05|1777.05|15
1638951650000|2021-12-08 08:20:50|1793.4|1777.4|1793.8|1777.8|1793.95|1777.95|1793.4|1777.4|12
1638951660000|2021-12-08 08:21:00|1793.82|1777.82|1794.27|1778.27|1794.27|1778.27|1793.78|1777.78|9
1638951670000|2021-12-08 08:21:10|1794.34|1778.34|1794.55|1778.55|1794.57|1778.57|1793.96|1777.96|18
1638951680000|2021-12-08 08:21:20|1794.54|1778.54|1794.19|1778.19|1795.23|1779.23|1794.1|1778.1|21
1638951690000|2021-12-08 08:21:30|1794.18|1778.18|1794.35|1778.35|1794.41|1778.41|1793.99|1777.99|11
1638951700000|2021-12-08 08:21:40|1794.17|1778.17|1794.05|1778.05|1794.53|1778.53|1793.67|1777.67|6
1638951710000|2021-12-08 08:21:50|1794.31|1778.31|1793.42|1777.42|1794.31|1778.31|1792.99|1776.99|13
1638951720000|2021-12-08 08:22:00|1793.38|1777.38|1793.98|1777.98|1794.29|1778.29|1793.38|1777.38|19
1638951730000|2021-12-08 08:22:10|1794.02|1778.02|1793.96|1777.96|1794.03|1778.03|1793.96|1777.96|9
1638951740000|2021-12-08 08:22:20|1794.17|1778.17|1792.92|1776.92|1794.17|1778.17|1792.92|1776.92|11
1638951750000|2021-12-08 08:22:30|1792.63|1776.63|1791.68|1775.68|1792.63|1776.63|1791.33|1775.33|22
1638951760000|2021-12-08 08:22:40|1791.67|1775.67|1791.52|1775.52|1791.79|1775.79|1791.22|1775.22|18
1638951770000|2021-12-08 08:22:50|1791.51|1775.51|1790.55|1774.55|1791.52|1775.52|1790.55|1774.55|23
1638951780000|2021-12-08 08:23:00|1790.53|1774.53|1790.2|1774.2|1790.6|1774.6|1790.08|1774.08|24
1638951790000|2021-12-08 08:23:10|1790.47|1774.47|1790.11|1774.11|1790.54|1774.54|1789.9|1773.9|25
1638951800000|2021-12-08 08:23:20|1790.09|1774.09|1788.84|1772.84|1790.09|1774.09|1788.83|1772.83|30
1638951810000|2021-12-08 08:23:30|1788.83|1772.83|1788.88|1772.88|1789.08|1773.08|1788.48|1772.48|24
1638951820000|2021-12-08 08:23:40|1788.87|1772.87|1788.14|1772.14|1788.88|1772.88|1788.14|1772.14|20
1638951830000|2021-12-08 08:23:50|1788.13|1772.13|1788.04|1772.04|1788.21|1772.21|1787.86|1771.86|16
1638951840000|2021-12-08 08:24:00|1788.12|1772.12|1787.89|1771.89|1788.12|1772.12|1787.88|1771.88|10
1638951860000|2021-12-08 08:24:20|1787.85|1771.85|1789.9|1773.9|1789.96|1773.96|1787.81|1771.81|24
1638951870000|2021-12-08 08:24:30|1789.91|1773.91|1789.93|1773.93|1790.28|1774.28|1789.77|1773.77|17
1638951880000|2021-12-08 08:24:40|1789.96|1773.96|1790.67|1774.67|1790.82|1774.82|1789.85|1773.85|17
1638951890000|2021-12-08 08:24:50|1790.66|1774.66|1790.69|1774.69|1790.89|1774.89|1790.66|1774.66|7
1638951900000|2021-12-08 08:25:00|1790.68|1774.68|1790.96|1774.96|1791.05|1775.05|1790.66|1774.66|10
1638951910000|2021-12-08 08:25:10|1790.95|1774.95|1790.87|1774.87|1790.98|1774.98|1790.77|1774.77|12
1638951920000|2021-12-08 08:25:20|1790.86|1774.86|1791.28|1775.28|1791.53|1775.53|1790.79|1774.79|19
1638951930000|2021-12-08 08:25:30|1791.34|1775.34|1791.38|1775.38|1791.53|1775.53|1791.32|1775.32|8
1638951940000|2021-12-08 08:25:40|1791.41|1775.41|1792.34|1776.34|1792.85|1776.85|1791.41|1775.41|10
1638951950000|2021-12-08 08:25:50|1792.33|1776.33|1792.36|1776.36|1793.28|1777.28|1791.87|1775.87|7
1638951960000|2021-12-08 08:26:00|1792.16|1776.16|1793.51|1777.51|1793.51|1777.51|1791.95|1775.95|5
1638951970000|2021-12-08 08:26:10|1793.86|1777.86|1793.22|1777.22|1793.86|1777.86|1793.22|1777.22|2
1638952000000|2021-12-08 08:26:40|1792.7|1776.7|1793.22|1777.22|1793.22|1777.22|1792.7|1776.7|3
1638952020000|2021-12-08 08:27:00|1792.75|1776.75|1793.22|1777.22|1793.22|1777.22|1792.75|1776.75|2
1638952030000|2021-12-08 08:27:10|1792.98|1776.98|1792.88|1776.88|1793.74|1777.74|1792.88|1776.88|15
1638952040000|2021-12-08 08:27:20|1792.78|1776.78|1791.43|1775.43|1792.78|1776.78|1791.19|1775.19|31
1638952050000|2021-12-08 08:27:30|1791.4|1775.4|1791.31|1775.31|1791.63|1775.63|1790.64|1774.64|20
1638952060000|2021-12-08 08:27:40|1791.3|1775.3|1789.68|1773.68|1791.3|1775.3|1789.68|1773.68|24
1638952070000|2021-12-08 08:27:50|1789.02|1773.02|1789.89|1773.89|1789.89|1773.89|1787.9|1771.9|23
1638952080000|2021-12-08 08:28:00|1789.72|1773.72|1790.16|1774.16|1790.53|1774.53|1789.72|1773.72|16
1638952090000|2021-12-08 08:28:10|1790.2|1774.2|1789.4|1773.4|1790.22|1774.22|1788.96|1772.96|21
1638952100000|2021-12-08 08:28:20|1789.24|1773.24|1788.54|1772.54|1789.46|1773.46|1788.39|1772.39|26
1638952110000|2021-12-08 08:28:30|1788.56|1772.56|1786.21|1770.21|1788.71|1772.71|1786.21|1770.21|29
1638952120000|2021-12-08 08:28:40|1785.99|1769.99|1786.44|1770.44|1787.08|1771.08|1785.8|1769.8|28
1638952130000|2021-12-08 08:28:50|1786.42|1770.42|1785.81|1769.81|1786.43|1770.43|1785.54|1769.54|24
1638952140000|2021-12-08 08:29:00|1785.88|1769.88|1786.8|1770.8|1787|1771|1785.88|1769.88|21
1638952150000|2021-12-08 08:29:10|1786.78|1770.78|1786.58|1770.58|1786.85|1770.85|1786.58|1770.58|22
1638952160000|2021-12-08 08:29:20|1786.63|1770.63|1786.48|1770.48|1786.78|1770.78|1785.91|1769.91|21
1638952170000|2021-12-08 08:29:30|1786.49|1770.49|1786.05|1770.05|1786.56|1770.56|1786.05|1770.05|16
1638952180000|2021-12-08 08:29:40|1786.06|1770.06|1786.12|1770.12|1786.27|1770.27|1785.74|1769.74|6
1638952190000|2021-12-08 08:29:50|1786.22|1770.22|1785.74|1769.74|1786.22|1770.22|1785.72|1769.72|16
1638952200000|2021-12-08 08:30:00|1785.92|1769.92|1785.8|1769.8|1785.93|1769.93|1785.23|1769.23|15
1638952210000|2021-12-08 08:30:10|1785.76|1769.76|1788.04|1772.04|1788.04|1772.04|1784.75|1768.75|20
1638952220000|2021-12-08 08:30:20|1787.98|1771.98|1787.82|1771.82|1789.03|1773.03|1787.74|1771.74|36
1638952230000|2021-12-08 08:30:30|1787.71|1771.71|1787.26|1771.26|1787.71|1771.71|1786.98|1770.98|26
1638952240000|2021-12-08 08:30:40|1787.31|1771.31|1788.88|1772.88|1788.88|1772.88|1787.29|1771.29|20
1638952250000|2021-12-08 08:30:50|1788.87|1772.87|1788.83|1772.83|1788.88|1772.88|1788.8|1772.8|12
1638952260000|2021-12-08 08:31:00|1788.85|1772.85|1789.09|1773.09|1789.44|1773.44|1788.46|1772.46|22
1638952270000|2021-12-08 08:31:10|1789.33|1773.33|1789.84|1773.84|1790.23|1774.23|1788.83|1772.83|21
1638952280000|2021-12-08 08:31:20|1790.18|1774.18|1789.88|1773.88|1790.18|1774.18|1789.72|1773.72|10
1638952290000|2021-12-08 08:31:30|1789.92|1773.92|1790.08|1774.08|1790.22|1774.22|1789.45|1773.45|17
1638952300000|2021-12-08 08:31:40|1789.89|1773.89|1789.49|1773.49|1790.98|1774.98|1789.49|1773.49|24
1638952310000|2021-12-08 08:31:50|1789.34|1773.34|1789.2|1773.2|1789.57|1773.57|1789.12|1773.12|18
1638952320000|2021-12-08 08:32:00|1789.43|1773.43|1789.79|1773.79|1789.79|1773.79|1788.92|1772.92|18
1638952330000|2021-12-08 08:32:10|1789.84|1773.84|1790.14|1774.14|1790.3|1774.3|1789.84|1773.84|19
1638952340000|2021-12-08 08:32:20|1790.15|1774.15|1791.3|1775.3|1792.3|1776.3|1790.15|1774.15|28
1638952350000|2021-12-08 08:32:30|1791.27|1775.27|1788.86|1772.86|1791.32|1775.32|1788.86|1772.86|25
1638952360000|2021-12-08 08:32:40|1788.83|1772.83|1788.42|1772.42|1788.83|1772.83|1788.09|1772.09|28
1638952370000|2021-12-08 08:32:50|1788.37|1772.37|1787.19|1771.19|1788.51|1772.51|1787.07|1771.07|19
1638952380000|2021-12-08 08:33:00|1787.24|1771.24|1788.24|1772.24|1788.4|1772.4|1787.24|1771.24|6
1638952390000|2021-12-08 08:33:10|1788.33|1772.33|1788.32|1772.32|1788.4|1772.4|1788.32|1772.32|5
1638952400000|2021-12-08 08:33:20|1788.13|1772.13|1787.77|1771.77|1788.13|1772.13|1787.51|1771.51|17
1638952410000|2021-12-08 08:33:30|1788.48|1772.48|1788.29|1772.29|1788.48|1772.48|1788.23|1772.23|9
1638952420000|2021-12-08 08:33:40|1788.32|1772.32|1788.29|1772.29|1788.32|1772.32|1788.26|1772.26|4
1638952430000|2021-12-08 08:33:50|1788.32|1772.32|1788.49|1772.49|1788.49|1772.49|1788.32|1772.32|4
1638952440000|2021-12-08 08:34:00|1788.53|1772.53|1788.79|1772.79|1788.86|1772.86|1788.53|1772.53|9
1638952450000|2021-12-08 08:34:10|1788.82|1772.82|1790.48|1774.48|1790.48|1774.48|1788.78|1772.78|8
1638952460000|2021-12-08 08:34:20|1790.49|1774.49|1790.67|1774.67|1790.68|1774.68|1789.9|1773.9|12
1638952470000|2021-12-08 08:34:30|1790.66|1774.66|1790.28|1774.28|1790.69|1774.69|1789.9|1773.9|12
1638952480000|2021-12-08 08:34:40|1790.26|1774.26|1790.63|1774.63|1791.39|1775.39|1789.9|1773.9|21
1638952490000|2021-12-08 08:34:50|1790.62|1774.62|1790.57|1774.57|1790.97|1774.97|1790.55|1774.55|23
1638952500000|2021-12-08 08:35:00|1790.59|1774.59|1789.48|1773.48|1790.59|1774.59|1788.95|1772.95|18
1638952510000|2021-12-08 08:35:10|1789.45|1773.45|1789.71|1773.71|1790.03|1774.03|1789.45|1773.45|14
1638952520000|2021-12-08 08:35:20|1790.01|1774.01|1789.88|1773.88|1790.03|1774.03|1789.48|1773.48|14
1638952530000|2021-12-08 08:35:30|1789.87|1773.87|1789.66|1773.66|1789.87|1773.87|1789.42|1773.42|19
1638952540000|2021-12-08 08:35:40|1789.65|1773.65|1787.89|1771.89|1789.65|1773.65|1787.89|1771.89|27
1638952550000|2021-12-08 08:35:50|1787.87|1771.87|1788.55|1772.55|1788.68|1772.68|1787.8|1771.8|18
1638952560000|2021-12-08 08:36:00|1788.51|1772.51|1789.47|1773.47|1789.62|1773.62|1788.39|1772.39|22
1638952570000|2021-12-08 08:36:10|1789.62|1773.62|1791.2|1775.2|1791.95|1775.95|1789.47|1773.47|18
1638952580000|2021-12-08 08:36:20|1791.23|1775.23|1790.89|1774.89|1791.36|1775.36|1790.89|1774.89|13
1638952590000|2021-12-08 08:36:30|1790.85|1774.85|1790.87|1774.87|1790.92|1774.92|1790.58|1774.58|10
1638952600000|2021-12-08 08:36:40|1791.04|1775.04|1789.97|1773.97|1791.04|1775.04|1789.97|1773.97|10
1638952610000|2021-12-08 08:36:50|1790.27|1774.27|1790.44|1774.44|1790.44|1774.44|1790.25|1774.25|6
1638952620000|2021-12-08 08:37:00|1790.41|1774.41|1790.35|1774.35|1790.41|1774.41|1790.35|1774.35|7
1638952630000|2021-12-08 08:37:10|1789.84|1773.84|1789.92|1773.92|1790.35|1774.35|1789.58|1773.58|14
1638952640000|2021-12-08 08:37:20|1789.97|1773.97|1789.36|1773.36|1789.97|1773.97|1789.25|1773.25|12
1638952650000|2021-12-08 08:37:30|1789.4|1773.4|1789.83|1773.83|1789.83|1773.83|1788.91|1772.91|15
1638952660000|2021-12-08 08:37:40|1789.82|1773.82|1791.6|1775.6|1791.83|1775.83|1788.96|1772.96|15
1638952670000|2021-12-08 08:37:50|1791.9|1775.9|1791.71|1775.71|1792.03|1776.03|1791.1|1775.1|18
1638952680000|2021-12-08 08:38:00|1791.92|1775.92|1791.92|1775.92|1792.1|1776.1|1791.92|1775.92|3
1638952690000|2021-12-08 08:38:10|1791.89|1775.89|1791.35|1775.35|1791.89|1775.89|1791.35|1775.35|24
1638952700000|2021-12-08 08:38:20|1791.34|1775.34|1788.92|1772.92|1791.46|1775.46|1788.92|1772.92|32
1638952710000|2021-12-08 08:38:30|1789.34|1773.34|1789.27|1773.27|1789.74|1773.74|1789.27|1773.27|21
1638952720000|2021-12-08 08:38:40|1789.34|1773.34|1789.09|1773.09|1789.36|1773.36|1788.9|1772.9|19
1638952730000|2021-12-08 08:38:50|1789.08|1773.08|1788.28|1772.28|1789.08|1773.08|1788.28|1772.28|14
1638952740000|2021-12-08 08:39:00|1788.27|1772.27|1787|1771|1788.27|1772.27|1786.9|1770.9|20
1638952750000|2021-12-08 08:39:10|1786.99|1770.99|1787.03|1771.03|1787.3|1771.3|1786.6|1770.6|24
1638952760000|2021-12-08 08:39:20|1787.01|1771.01|1787.13|1771.13|1787.44|1771.44|1787.01|1771.01|17
1638952770000|2021-12-08 08:39:30|1787.1|1771.1|1787.77|1771.77|1787.77|1771.77|1787.04|1771.04|15
1638952780000|2021-12-08 08:39:40|1787.79|1771.79|1788.65|1772.65|1788.81|1772.81|1787.62|1771.62|22
1638952790000|2021-12-08 08:39:50|1788.09|1772.09|1788.54|1772.54|1789.06|1773.06|1788.04|1772.04|15
1638952800000|2021-12-08 08:40:00|1788.53|1772.53|1788.12|1772.12|1788.53|1772.53|1787.77|1771.77|16
1638952810000|2021-12-08 08:40:10|1787.98|1771.98|1787.68|1771.68|1787.98|1771.98|1787.65|1771.65|14
1638952820000|2021-12-08 08:40:20|1787.73|1771.73|1787.76|1771.76|1788.27|1772.27|1787.4|1771.4|14
1638952830000|2021-12-08 08:40:30|1787.79|1771.79|1788.4|1772.4|1788.75|1772.75|1787.2|1771.2|11
1638952840000|2021-12-08 08:40:40|1788.45|1772.45|1788.4|1772.4|1788.45|1772.45|1788.14|1772.14|4
1638952850000|2021-12-08 08:40:50|1788.14|1772.14|1788.05|1772.05|1788.14|1772.14|1787.81|1771.81|3
1638952860000|2021-12-08 08:41:00|1787.79|1771.79|1787.62|1771.62|1787.94|1771.94|1787.47|1771.47|15
1638952870000|2021-12-08 08:41:10|1787.64|1771.64|1786.84|1770.84|1787.64|1771.64|1786.81|1770.81|15
1638952880000|2021-12-08 08:41:20|1786.04|1770.04|1785.56|1769.56|1786.39|1770.39|1785.56|1769.56|18
1638952890000|2021-12-08 08:41:30|1785.04|1769.04|1784.26|1768.26|1785.44|1769.44|1784.26|1768.26|26
1638952900000|2021-12-08 08:41:40|1784.27|1768.27|1783.59|1767.59|1784.49|1768.49|1783.59|1767.59|31
1638952910000|2021-12-08 08:41:50|1783.74|1767.74|1783.26|1767.26|1783.74|1767.74|1782.5|1766.5|25
1638952920000|2021-12-08 08:42:00|1782.85|1766.85|1781.83|1765.83|1782.85|1766.85|1781.5|1765.5|11
1638952930000|2021-12-08 08:42:10|1782.07|1766.07|1781.95|1765.95|1782.39|1766.39|1781.83|1765.83|17
1638952940000|2021-12-08 08:42:20|1782.17|1766.17|1783.31|1767.31|1783.31|1767.31|1781.9|1765.9|24
1638952950000|2021-12-08 08:42:30|1783.25|1767.25|1783|1767|1783.25|1767.25|1782.69|1766.69|35
1638952960000|2021-12-08 08:42:40|1782.76|1766.76|1783.4|1767.4|1783.72|1767.72|1782.76|1766.76|13
1638952970000|2021-12-08 08:42:50|1783.72|1767.72|1784.15|1768.15|1784.15|1768.15|1783.72|1767.72|4
1638952980000|2021-12-08 08:43:00|1784.14|1768.14|1783.76|1767.76|1784.14|1768.14|1783.22|1767.22|15
1638952990000|2021-12-08 08:43:10|1783.11|1767.11|1783.8|1767.8|1783.8|1767.8|1783.11|1767.11|4
1638953000000|2021-12-08 08:43:20|1783.77|1767.77|1787.21|1771.21|1787.21|1771.21|1783.11|1767.11|16
1638953010000|2021-12-08 08:43:30|1787.62|1771.62|1788.88|1772.88|1789.29|1773.29|1787.46|1771.46|32
1638953020000|2021-12-08 08:43:40|1789.37|1773.37|1789.02|1773.02|1789.96|1773.96|1788.08|1772.08|17
1638953030000|2021-12-08 08:43:50|1789.12|1773.12|1789.12|1773.12|1789.12|1773.12|1789.12|1773.12|1
1638953040000|2021-12-08 08:44:00|1789.11|1773.11|1789.12|1773.12|1789.12|1773.12|1788.17|1772.17|11
1638953050000|2021-12-08 08:44:10|1789.03|1773.03|1789.34|1773.34|1789.34|1773.34|1788.52|1772.52|9
1638953060000|2021-12-08 08:44:20|1789.55|1773.55|1787.47|1771.47|1789.98|1773.98|1787.35|1771.35|18
1638953070000|2021-12-08 08:44:30|1787.46|1771.46|1786.02|1770.02|1787.46|1771.46|1785.5|1769.5|28
1638953080000|2021-12-08 08:44:40|1785.9|1769.9|1785.1|1769.1|1785.94|1769.94|1785.1|1769.1|36
1638953090000|2021-12-08 08:44:50|1785.04|1769.04|1788.18|1772.18|1788.18|1772.18|1784.95|1768.95|27
1638953100000|2021-12-08 08:45:00|1788.22|1772.22|1787.71|1771.71|1788.68|1772.68|1787.67|1771.67|15
1638953110000|2021-12-08 08:45:10|1787.88|1771.88|1787.82|1771.82|1787.88|1771.88|1787.58|1771.58|33
1638953120000|2021-12-08 08:45:20|1787.8|1771.8|1788.35|1772.35|1788.44|1772.44|1787.78|1771.78|22
1638953130000|2021-12-08 08:45:30|1788.36|1772.36|1796.83|1780.83|1797.53|1781.53|1788.36|1772.36|31
1638953140000|2021-12-08 08:45:40|1796.81|1780.81|1795.92|1779.92|1797.48|1781.48|1795.66|1779.66|19
1638953150000|2021-12-08 08:45:50|1796.14|1780.14|1797.47|1781.47|1797.47|1781.47|1795.67|1779.67|19
1638953160000|2021-12-08 08:46:00|1796.84|1780.84|1797.83|1781.83|1798.13|1782.13|1796.66|1780.66|19
1638953170000|2021-12-08 08:46:10|1797.87|1781.87|1796.44|1780.44|1798.45|1782.45|1796.44|1780.44|26
1638953180000|2021-12-08 08:46:20|1796.1|1780.1|1796.73|1780.73|1796.83|1780.83|1796.02|1780.02|25
1638953190000|2021-12-08 08:46:30|1796.62|1780.62|1796.7|1780.7|1796.8|1780.8|1796.4|1780.4|25
1638953200000|2021-12-08 08:46:40|1796.65|1780.65|1798.75|1782.75|1798.82|1782.82|1796.39|1780.39|28
1638953210000|2021-12-08 08:46:50|1798.72|1782.72|1798.37|1782.37|1799.51|1783.51|1798.37|1782.37|18
1638953220000|2021-12-08 08:47:00|1798.84|1782.84|1799.38|1783.38|1799.65|1783.65|1798.17|1782.17|23
1638953230000|2021-12-08 08:47:10|1799.41|1783.41|1799.39|1783.39|1799.45|1783.45|1798.93|1782.93|13
1638953240000|2021-12-08 08:47:20|1798.93|1782.93|1803.01|1787.01|1805.65|1789.65|1798.93|1782.93|19
1638953250000|2021-12-08 08:47:30|1804.31|1788.31|1805.59|1789.59|1805.8|1789.8|1803.97|1787.97|32
1638953260000|2021-12-08 08:47:40|1805.69|1789.69|1805.53|1789.53|1808.8|1792.8|1805.53|1789.53|25
1638953270000|2021-12-08 08:47:50|1805.74|1789.74|1805.84|1789.84|1806.48|1790.48|1804.97|1788.97|26
1638953280000|2021-12-08 08:48:00|1806.14|1790.14|1807.08|1791.08|1807.14|1791.14|1805.84|1789.84|21
1638953290000|2021-12-08 08:48:10|1807.06|1791.06|1807.68|1791.68|1808.06|1792.06|1806.97|1790.97|29
1638953300000|2021-12-08 08:48:20|1807.67|1791.67|1807.75|1791.75|1808.27|1792.27|1807.5|1791.5|29
1638953310000|2021-12-08 08:48:30|1807.72|1791.72|1811.83|1795.83|1812.22|1796.22|1807.64|1791.64|32
1638953320000|2021-12-08 08:48:40|1811.82|1795.82|1812.28|1796.28|1812.94|1796.94|1811.82|1795.82|14
1638953330000|2021-12-08 08:48:50|1812.29|1796.29|1815.72|1799.72|1816.19|1800.19|1812.29|1796.29|30
1638953340000|2021-12-08 08:49:00|1815.8|1799.8|1817.14|1801.14|1817.44|1801.44|1815.8|1799.8|19
1638953350000|2021-12-08 08:49:10|1817.22|1801.22|1820.21|1804.21|1820.26|1804.26|1816.55|1800.55|29
1638953360000|2021-12-08 08:49:20|1820.25|1804.25|1818.91|1802.91|1820.25|1804.25|1817.66|1801.66|34
1638953370000|2021-12-08 08:49:30|1818.82|1802.82|1819.34|1803.34|1819.34|1803.34|1818.15|1802.15|30
1638953380000|2021-12-08 08:49:40|1819.37|1803.37|1818.95|1802.95|1819.77|1803.77|1818.95|1802.95|35
1638953390000|2021-12-08 08:49:50|1818.94|1802.94|1819.47|1803.47|1819.66|1803.66|1818.81|1802.81|25
1638953400000|2021-12-08 08:50:00|1819.43|1803.43|1818.97|1802.97|1819.48|1803.48|1818.6|1802.6|21
1638953410000|2021-12-08 08:50:10|1819.01|1803.01|1812.68|1796.68|1819.16|1803.16|1812.66|1796.66|28
1638953420000|2021-12-08 08:50:20|1812.67|1796.67|1812.79|1796.79|1813.08|1797.08|1812.23|1796.23|34
1638953430000|2021-12-08 08:50:30|1812.83|1796.83|1809.74|1793.74|1813.02|1797.02|1809.74|1793.74|35
1638953440000|2021-12-08 08:50:40|1809.71|1793.71|1808.27|1792.27|1809.71|1793.71|1807.32|1791.32|36
1638953450000|2021-12-08 08:50:50|1808.26|1792.26|1807.91|1791.91|1808.29|1792.29|1807.61|1791.61|33
1638953460000|2021-12-08 08:51:00|1807.93|1791.93|1811.54|1795.54|1811.54|1795.54|1807.93|1791.93|34
1638953470000|2021-12-08 08:51:10|1811.55|1795.55|1812.74|1796.74|1812.75|1796.75|1811.55|1795.55|14
1638953480000|2021-12-08 08:51:20|1812.82|1796.82|1813.59|1797.59|1814.03|1798.03|1812.68|1796.68|19
1638953490000|2021-12-08 08:51:30|1813.6|1797.6|1814.53|1798.53|1814.65|1798.65|1813.59|1797.59|17
1638953500000|2021-12-08 08:51:40|1814.88|1798.88|1814.45|1798.45|1814.88|1798.88|1814.38|1798.38|10
1638953510000|2021-12-08 08:51:50|1814.58|1798.58|1814.36|1798.36|1814.58|1798.58|1814.25|1798.25|5
1638953520000|2021-12-08 08:52:00|1814.18|1798.18|1813.75|1797.75|1814.56|1798.56|1813.63|1797.63|26
1638953530000|2021-12-08 08:52:10|1814.07|1798.07|1816.52|1800.52|1816.52|1800.52|1813.75|1797.75|12
1638953540000|2021-12-08 08:52:20|1817.26|1801.26|1818.34|1802.34|1818.4|1802.4|1817.26|1801.26|18
1638953550000|2021-12-08 08:52:30|1818.36|1802.36|1817.7|1801.7|1818.36|1802.36|1817.7|1801.7|27
1638953560000|2021-12-08 08:52:40|1817.62|1801.62|1818.37|1802.37|1818.76|1802.76|1817.43|1801.43|18
1638953570000|2021-12-08 08:52:50|1818.35|1802.35|1815.98|1799.98|1818.35|1802.35|1815.98|1799.98|23
1638953580000|2021-12-08 08:53:00|1815.72|1799.72|1814.04|1798.04|1815.82|1799.82|1814.04|1798.04|33
1638953590000|2021-12-08 08:53:10|1814|1798|1811.55|1795.55|1814.21|1798.21|1811.55|1795.55|32
1638953600000|2021-12-08 08:53:20|1811.56|1795.56|1809.43|1793.43|1811.62|1795.62|1809.38|1793.38|31
1638953610000|2021-12-08 08:53:30|1809.35|1793.35|1809.62|1793.62|1809.82|1793.82|1809.35|1793.35|10
1638953620000|2021-12-08 08:53:40|1809.63|1793.63|1808.65|1792.65|1809.88|1793.88|1808.48|1792.48|31
1638953630000|2021-12-08 08:53:50|1808.63|1792.63|1809.69|1793.69|1809.79|1793.79|1808.59|1792.59|17
1638953640000|2021-12-08 08:54:00|1809.93|1793.93|1811.03|1795.03|1811.09|1795.09|1809.83|1793.83|15
1638953650000|2021-12-08 08:54:10|1811.11|1795.11|1810.92|1794.92|1811.72|1795.72|1810.92|1794.92|31
1638953660000|2021-12-08 08:54:20|1810.94|1794.94|1811.59|1795.59|1811.61|1795.61|1810.92|1794.92|19
1638953670000|2021-12-08 08:54:30|1811.78|1795.78|1812.02|1796.02|1812.32|1796.32|1811.62|1795.62|28
1638953680000|2021-12-08 08:54:40|1811.95|1795.95|1810.52|1794.52|1811.99|1795.99|1810.24|1794.24|24
1638953690000|2021-12-08 08:54:50|1810.53|1794.53|1810.88|1794.88|1811.03|1795.03|1810.33|1794.33|25
1638953700000|2021-12-08 08:55:00|1810.95|1794.95|1809.91|1793.91|1811.01|1795.01|1809.9|1793.9|27
1638953710000|2021-12-08 08:55:10|1809.96|1793.96|1809.95|1793.95|1810.19|1794.19|1809.88|1793.88|22
1638953720000|2021-12-08 08:55:20|1810|1794|1810.26|1794.26|1810.26|1794.26|1809.67|1793.67|30
1638953730000|2021-12-08 08:55:30|1810.37|1794.37|1810.39|1794.39|1810.83|1794.83|1810.32|1794.32|22
1638953740000|2021-12-08 08:55:40|1810.09|1794.09|1808.69|1792.69|1810.37|1794.37|1808.69|1792.69|33
1638953750000|2021-12-08 08:55:50|1808.68|1792.68|1808.65|1792.65|1809.01|1793.01|1808.65|1792.65|19
1638953760000|2021-12-08 08:56:00|1808.85|1792.85|1808.07|1792.07|1808.85|1792.85|1807.73|1791.73|23
1638953770000|2021-12-08 08:56:10|1808.06|1792.06|1807.07|1791.07|1808.06|1792.06|1806.94|1790.94|19
1638953780000|2021-12-08 08:56:20|1807.04|1791.04|1804.77|1788.77|1807.24|1791.24|1804.7|1788.7|30
1638953790000|2021-12-08 08:56:30|1804.5|1788.5|1804.84|1788.84|1805.25|1789.25|1804.5|1788.5|22
1638953800000|2021-12-08 08:56:40|1804.97|1788.97|1804.66|1788.66|1805.18|1789.18|1804.55|1788.55|19
1638953810000|2021-12-08 08:56:50|1804.63|1788.63|1804.76|1788.76|1805.04|1789.04|1804.62|1788.62|17
1638953820000|2021-12-08 08:57:00|1804.75|1788.75|1805.22|1789.22|1805.48|1789.48|1804.73|1788.73|14
1638953830000|2021-12-08 08:57:10|1805.23|1789.23|1808.56|1792.56|1813.48|1797.48|1804.88|1788.88|20
1638953840000|2021-12-08 08:57:20|1808.47|1792.47|1810.74|1794.74|1810.89|1794.89|1808.47|1792.47|26
1638953850000|2021-12-08 08:57:30|1810.67|1794.67|1818.89|1802.89|1819.16|1803.16|1810.58|1794.58|29
1638953860000|2021-12-08 08:57:40|1818.9|1802.9|1825.87|1809.87|1826.24|1810.24|1818.9|1802.9|33
1638953870000|2021-12-08 08:57:50|1824.6|1808.6|1824.1|1808.1|1825.09|1809.09|1821.94|1805.94|36
1638953880000|2021-12-08 08:58:00|1824.22|1808.22|1821.79|1805.79|1827.53|1811.53|1821.5|1805.5|36
1638953890000|2021-12-08 08:58:10|1821.75|1805.75|1819.47|1803.47|1822.08|1806.08|1819.2|1803.2|37
1638953900000|2021-12-08 08:58:20|1819.34|1803.34|1815.99|1799.99|1819.34|1803.34|1815.94|1799.94|38
1638953910000|2021-12-08 08:58:30|1815.98|1799.98|1815.08|1799.08|1815.98|1799.98|1815.08|1799.08|24
1638953920000|2021-12-08 08:58:40|1815.07|1799.07|1816.88|1800.88|1817.78|1801.78|1814.79|1798.79|34
1638953930000|2021-12-08 08:58:50|1816.87|1800.87|1818.44|1802.44|1818.77|1802.77|1813.98|1797.98|32
1638953940000|2021-12-08 08:59:00|1818.43|1802.43|1817.62|1801.62|1818.43|1802.43|1817.26|1801.26|31
1638953950000|2021-12-08 08:59:10|1817.57|1801.57|1817.4|1801.4|1817.65|1801.65|1817.02|1801.02|28
1638953960000|2021-12-08 08:59:20|1817.36|1801.36|1816.02|1800.02|1817.45|1801.45|1816.02|1800.02|34
1638953970000|2021-12-08 08:59:30|1815.98|1799.98|1816.72|1800.72|1816.74|1800.74|1815.48|1799.48|33
1638953980000|2021-12-08 08:59:40|1816.7|1800.7|1816.68|1800.68|1816.75|1800.75|1815.71|1799.71|30
1638953990000|2021-12-08 08:59:50|1816.67|1800.67|1816.79|1800.79|1817.46|1801.46|1816.3|1800.3|29
1638954000000|2021-12-08 09:00:00|1816.8|1800.8|1819.98|1803.98|1820.34|1804.34|1816.8|1800.8|23
1638954010000|2021-12-08 09:00:10|1819.96|1803.96|1819.69|1803.69|1820.33|1804.33|1819.69|1803.69|30
1638954020000|2021-12-08 09:00:20|1819.65|1803.65|1817.72|1801.72|1819.86|1803.86|1817.23|1801.23|37
1638954030000|2021-12-08 09:00:30|1817.71|1801.71|1816.87|1800.87|1817.99|1801.99|1816.71|1800.71|32
1638954040000|2021-12-08 09:00:40|1816.91|1800.91|1816.04|1800.04|1817.04|1801.04|1816.04|1800.04|30
1638954050000|2021-12-08 09:00:50|1815.95|1799.95|1815.16|1799.16|1816.27|1800.27|1815.12|1799.12|25
1638954060000|2021-12-08 09:01:00|1815.13|1799.13|1814.21|1798.21|1815.34|1799.34|1813.94|1797.94|27
1638954070000|2021-12-08 09:01:10|1814.17|1798.17|1812.4|1796.4|1814.26|1798.26|1812.4|1796.4|27
1638954080000|2021-12-08 09:01:20|1812.41|1796.41|1810.92|1794.92|1812.53|1796.53|1810.92|1794.92|19
1638954090000|2021-12-08 09:01:30|1810.9|1794.9|1818.77|1802.77|1819.9|1803.9|1810.59|1794.59|37
1638954100000|2021-12-08 09:01:40|1819.07|1803.07|1821.12|1805.12|1821.27|1805.27|1819.07|1803.07|32
1638954110000|2021-12-08 09:01:50|1821.08|1805.08|1821.14|1805.14|1821.2|1805.2|1820.63|1804.63|21
1638954120000|2021-12-08 09:02:00|1821.33|1805.33|1826.64|1810.64|1826.64|1810.64|1821.31|1805.31|37
1638954130000|2021-12-08 09:02:10|1826.47|1810.47|1826.57|1810.57|1826.57|1810.57|1824.95|1808.95|22
1638954140000|2021-12-08 09:02:20|1826.52|1810.52|1825.75|1809.75|1826.82|1810.82|1825.32|1809.32|31
1638954150000|2021-12-08 09:02:30|1825.63|1809.63|1826.56|1810.56|1826.79|1810.79|1825.5|1809.5|19
1638954160000|2021-12-08 09:02:40|1826.51|1810.51|1826.37|1810.37|1826.78|1810.78|1825.69|1809.69|23
1638954170000|2021-12-08 09:02:50|1826.24|1810.24|1820.5|1804.5|1826.28|1810.28|1820.49|1804.49|25
1638954180000|2021-12-08 09:03:00|1820.79|1804.79|1820.76|1804.76|1821.12|1805.12|1820.7|1804.7|22
1638954190000|2021-12-08 09:03:10|1820.23|1804.23|1819.05|1803.05|1820.52|1804.52|1819.05|1803.05|21
1638954200000|2021-12-08 09:03:20|1819.03|1803.03|1819.69|1803.69|1819.69|1803.69|1818.55|1802.55|15
1638954210000|2021-12-08 09:03:30|1819.53|1803.53|1820.03|1804.03|1820.77|1804.77|1819.53|1803.53|27
1638954220000|2021-12-08 09:03:40|1820.05|1804.05|1820.08|1804.08|1820.27|1804.27|1819.81|1803.81|26
1638954230000|2021-12-08 09:03:50|1820.13|1804.13|1816.67|1800.67|1820.13|1804.13|1816.55|1800.55|33
1638954240000|2021-12-08 09:04:00|1816.66|1800.66|1816.53|1800.53|1816.7|1800.7|1815.5|1799.5|29
1638954250000|2021-12-08 09:04:10|1816.4|1800.4|1816.16|1800.16|1817.16|1801.16|1816.07|1800.07|27
1638954260000|2021-12-08 09:04:20|1815.99|1799.99|1814.51|1798.51|1816.05|1800.05|1814.47|1798.47|18
1638954270000|2021-12-08 09:04:30|1814.5|1798.5|1812.85|1796.85|1814.52|1798.52|1812.85|1796.85|26
1638954280000|2021-12-08 09:04:40|1813.07|1797.07|1812.7|1796.7|1813.72|1797.72|1812.68|1796.68|20
1638954290000|2021-12-08 09:04:50|1812.85|1796.85|1812.56|1796.56|1812.85|1796.85|1811.81|1795.81|24
1638954300000|2021-12-08 09:05:00|1812.55|1796.55|1811.89|1795.89|1812.55|1796.55|1811.6|1795.6|22
1638954310000|2021-12-08 09:05:10|1811.95|1795.95|1812.03|1796.03|1812.22|1796.22|1811.5|1795.5|22
1638954320000|2021-12-08 09:05:20|1812.07|1796.07|1812.51|1796.51|1812.51|1796.51|1811.8|1795.8|10
1638954330000|2021-12-08 09:05:30|1813.14|1797.14|1813.83|1797.83|1813.83|1797.83|1812.51|1796.51|14
1638954340000|2021-12-08 09:05:40|1813.65|1797.65|1813.45|1797.45|1813.76|1797.76|1813.45|1797.45|9
1638954350000|2021-12-08 09:05:50|1813.77|1797.77|1814.5|1798.5|1814.85|1798.85|1813.71|1797.71|9
1638954360000|2021-12-08 09:06:00|1814.66|1798.66|1813.76|1797.76|1814.66|1798.66|1813.76|1797.76|20
1638954370000|2021-12-08 09:06:10|1813.77|1797.77|1813.23|1797.23|1813.77|1797.77|1813.23|1797.23|16
1638954380000|2021-12-08 09:06:20|1813.22|1797.22|1812.01|1796.01|1813.22|1797.22|1811.85|1795.85|21
1638954390000|2021-12-08 09:06:30|1811.99|1795.99|1811.91|1795.91|1812.1|1796.1|1811.55|1795.55|13
1638954400000|2021-12-08 09:06:40|1811.84|1795.84|1812.41|1796.41|1812.61|1796.61|1811.64|1795.64|8
1638954410000|2021-12-08 09:06:50|1812.39|1796.39|1811.9|1795.9|1812.61|1796.61|1811.87|1795.87|10
1638954420000|2021-12-08 09:07:00|1811.5|1795.5|1811.9|1795.9|1812.36|1796.36|1811.5|1795.5|7
1638954430000|2021-12-08 09:07:10|1811.45|1795.45|1815.9|1799.9|1815.9|1799.9|1811.45|1795.45|20
1638954440000|2021-12-08 09:07:20|1815.91|1799.91|1814.66|1798.66|1815.92|1799.92|1814.66|1798.66|34
1638954450000|2021-12-08 09:07:30|1814.65|1798.65|1815.15|1799.15|1815.64|1799.64|1814.56|1798.56|21
1638954460000|2021-12-08 09:07:40|1815.58|1799.58|1814.71|1798.71|1815.58|1799.58|1814.21|1798.21|25
1638954470000|2021-12-08 09:07:50|1814.69|1798.69|1816.71|1800.71|1816.85|1800.85|1814.67|1798.67|16
1638954480000|2021-12-08 09:08:00|1816.72|1800.72|1818.58|1802.58|1818.58|1802.58|1815.9|1799.9|26
1638954490000|2021-12-08 09:08:10|1819.77|1803.77|1819.76|1803.76|1820.15|1804.15|1818.92|1802.92|19
1638954500000|2021-12-08 09:08:20|1819.72|1803.72|1820.11|1804.11|1820.7|1804.7|1819.56|1803.56|26
1638954510000|2021-12-08 09:08:30|1820.1|1804.1|1821.44|1805.44|1821.67|1805.67|1820.08|1804.08|24
1638954520000|2021-12-08 09:08:40|1821.91|1805.91|1822.82|1806.82|1822.82|1806.82|1820.98|1804.98|15
1638954530000|2021-12-08 09:08:50|1822.65|1806.65|1823.3|1807.3|1823.59|1807.59|1822.64|1806.64|19
1638954540000|2021-12-08 09:09:00|1823.29|1807.29|1822.07|1806.07|1824.12|1808.12|1822.04|1806.04|19
1638954550000|2021-12-08 09:09:10|1822.15|1806.15|1821.56|1805.56|1822.19|1806.19|1821.32|1805.32|15
1638954560000|2021-12-08 09:09:20|1821.59|1805.59|1821.55|1805.55|1821.71|1805.71|1821.54|1805.54|10
1638954570000|2021-12-08 09:09:30|1821.58|1805.58|1821.47|1805.47|1821.68|1805.68|1821.36|1805.36|10
1638954580000|2021-12-08 09:09:40|1821.48|1805.48|1821.82|1805.82|1821.93|1805.93|1821.46|1805.46|16
1638954590000|2021-12-08 09:09:50|1821.76|1805.76|1820.97|1804.97|1821.76|1805.76|1820.97|1804.97|26
1638954600000|2021-12-08 09:10:00|1821.27|1805.27|1820.94|1804.94|1821.31|1805.31|1820.5|1804.5|15
1638954610000|2021-12-08 09:10:10|1820.74|1804.74|1818.28|1802.28|1820.99|1804.99|1817.84|1801.84|27
1638954620000|2021-12-08 09:10:20|1817.84|1801.84|1819.63|1803.63|1819.94|1803.94|1817.84|1801.84|15
1638954630000|2021-12-08 09:10:30|1819.64|1803.64|1820.56|1804.56|1820.57|1804.57|1819.64|1803.64|21
1638954640000|2021-12-08 09:10:40|1820.08|1804.08|1821.2|1805.2|1821.24|1805.24|1819.96|1803.96|22
1638954650000|2021-12-08 09:10:50|1821.21|1805.21|1821.45|1805.45|1821.93|1805.93|1820.7|1804.7|12
1638954660000|2021-12-08 09:11:00|1821.68|1805.68|1821.31|1805.31|1821.93|1805.93|1821.26|1805.26|22
1638954670000|2021-12-08 09:11:10|1821.35|1805.35|1821.17|1805.17|1821.43|1805.43|1820.58|1804.58|35
1638954680000|2021-12-08 09:11:20|1821.16|1805.16|1820.87|1804.87|1821.27|1805.27|1820.69|1804.69|22
1638954690000|2021-12-08 09:11:30|1820.86|1804.86|1818.91|1802.91|1821.02|1805.02|1818.91|1802.91|20
1638954700000|2021-12-08 09:11:40|1818.55|1802.55|1817.52|1801.52|1818.55|1802.55|1817.3|1801.3|19
1638954710000|2021-12-08 09:11:50|1817.76|1801.76|1817.73|1801.73|1818.03|1802.03|1817.48|1801.48|18
1638954720000|2021-12-08 09:12:00|1817.7|1801.7|1817.94|1801.94|1818.33|1802.33|1817.7|1801.7|23
1638954730000|2021-12-08 09:12:10|1817.91|1801.91|1817.61|1801.61|1818.08|1802.08|1817.25|1801.25|21
1638954740000|2021-12-08 09:12:20|1817.72|1801.72|1817.73|1801.73|1817.75|1801.75|1817.43|1801.43|14
1638954750000|2021-12-08 09:12:30|1817.7|1801.7|1815.61|1799.61|1817.7|1801.7|1815.61|1799.61|19
1638954760000|2021-12-08 09:12:40|1816.05|1800.05|1815.55|1799.55|1816.08|1800.08|1815.55|1799.55|14
1638954770000|2021-12-08 09:12:50|1815.49|1799.49|1814.57|1798.57|1815.49|1799.49|1814.55|1798.55|17
1638954780000|2021-12-08 09:13:00|1814.63|1798.63|1816.75|1800.75|1816.91|1800.91|1814.63|1798.63|20
1638954790000|2021-12-08 09:13:10|1816.71|1800.71|1815.6|1799.6|1816.77|1800.77|1815.6|1799.6|20
1638954800000|2021-12-08 09:13:20|1815.59|1799.59|1815.07|1799.07|1815.78|1799.78|1814.77|1798.77|26
1638954810000|2021-12-08 09:13:30|1814.82|1798.82|1814.8|1798.8|1815.3|1799.3|1814.5|1798.5|18
1638954820000|2021-12-08 09:13:40|1815.21|1799.21|1815.18|1799.18|1815.24|1799.24|1815.17|1799.17|8
1638954830000|2021-12-08 09:13:50|1815.45|1799.45|1814.69|1798.69|1815.45|1799.45|1814.63|1798.63|16
1638954840000|2021-12-08 09:14:00|1814.84|1798.84|1815.01|1799.01|1815.07|1799.07|1814.14|1798.14|20
1638954850000|2021-12-08 09:14:10|1815.05|1799.05|1815.35|1799.35|1815.42|1799.42|1814.74|1798.74|27
1638954860000|2021-12-08 09:14:20|1815.32|1799.32|1815.01|1799.01|1815.59|1799.59|1814.48|1798.48|22
1638954870000|2021-12-08 09:14:30|1815.02|1799.02|1814.75|1798.75|1815.24|1799.24|1814.48|1798.48|22
1638954880000|2021-12-08 09:14:40|1814.77|1798.77|1814.44|1798.44|1814.77|1798.77|1814.44|1798.44|7
1638954890000|2021-12-08 09:14:50|1814.71|1798.71|1813.85|1797.85|1814.71|1798.71|1813.77|1797.77|20
1638954900000|2021-12-08 09:15:00|1813.82|1797.82|1813.94|1797.94|1814.04|1798.04|1813.38|1797.38|19
1638954910000|2021-12-08 09:15:10|1813.75|1797.75|1814.66|1798.66|1815.22|1799.22|1813.75|1797.75|19
1638954920000|2021-12-08 09:15:20|1814.91|1798.91|1815.12|1799.12|1815.12|1799.12|1814.64|1798.64|6
1638954930000|2021-12-08 09:15:30|1815.46|1799.46|1816.71|1800.71|1816.85|1800.85|1815.46|1799.46|9
1638954940000|2021-12-08 09:15:40|1817.02|1801.02|1816.98|1800.98|1817.02|1801.02|1816.93|1800.93|6
1638954950000|2021-12-08 09:15:50|1816.97|1800.97|1815.86|1799.86|1817.02|1801.02|1815.73|1799.73|11
1638954960000|2021-12-08 09:16:00|1815.98|1799.98|1816.56|1800.56|1816.56|1800.56|1815.77|1799.77|12
1638954970000|2021-12-08 09:16:10|1816.55|1800.55|1816.89|1800.89|1816.94|1800.94|1816.55|1800.55|8
1638954980000|2021-12-08 09:16:20|1816.94|1800.94|1819.25|1803.25|1819.55|1803.55|1816.89|1800.89|19
1638954990000|2021-12-08 09:16:30|1819.2|1803.2|1819.1|1803.1|1819.65|1803.65|1818.96|1802.96|22
1638955000000|2021-12-08 09:16:40|1818.96|1802.96|1818.26|1802.26|1818.99|1802.99|1817.99|1801.99|18
1638955010000|2021-12-08 09:16:50|1818.22|1802.22|1817.78|1801.78|1818.39|1802.39|1817.54|1801.54|35
1638955020000|2021-12-08 09:17:00|1817.77|1801.77|1817.46|1801.46|1817.81|1801.81|1817.4|1801.4|8
1638955030000|2021-12-08 09:17:10|1817.71|1801.71|1814.99|1798.99|1817.71|1801.71|1814.99|1798.99|34
1638955040000|2021-12-08 09:17:20|1815.52|1799.52|1814.62|1798.62|1815.91|1799.91|1814.62|1798.62|21
1638955050000|2021-12-08 09:17:30|1814.61|1798.61|1814.4|1798.4|1814.91|1798.91|1813.98|1797.98|20
1638955060000|2021-12-08 09:17:40|1814.39|1798.39|1814.26|1798.26|1814.62|1798.62|1813.68|1797.68|15
1638955070000|2021-12-08 09:17:50|1814.25|1798.25|1814.34|1798.34|1814.37|1798.37|1813.98|1797.98|16
1638955080000|2021-12-08 09:18:00|1814.35|1798.35|1815.43|1799.43|1815.44|1799.44|1813.98|1797.98|13
1638955090000|2021-12-08 09:18:10|1815|1799|1814.94|1798.94|1815.03|1799.03|1814.85|1798.85|17
1638955100000|2021-12-08 09:18:20|1815.16|1799.16|1815.15|1799.15|1815.31|1799.31|1814.78|1798.78|14
1638955110000|2021-12-08 09:18:30|1815.19|1799.19|1815.29|1799.29|1815.72|1799.72|1815.09|1799.09|8
1638955120000|2021-12-08 09:18:40|1815.28|1799.28|1816.18|1800.18|1816.42|1800.42|1815.28|1799.28|12
1638955130000|2021-12-08 09:18:50|1816.21|1800.21|1816.45|1800.45|1816.91|1800.91|1816.14|1800.14|15
1638955140000|2021-12-08 09:19:00|1816.44|1800.44|1815.78|1799.78|1816.44|1800.44|1815.78|1799.78|23
1638955150000|2021-12-08 09:19:10|1815.74|1799.74|1816.17|1800.17|1816.45|1800.45|1815.74|1799.74|19
1638955160000|2021-12-08 09:19:20|1816.14|1800.14|1815.89|1799.89|1816.18|1800.18|1815.66|1799.66|23
1638955170000|2021-12-08 09:19:30|1816.19|1800.19|1815.47|1799.47|1816.19|1800.19|1815.47|1799.47|19
1638955180000|2021-12-08 09:19:40|1815.43|1799.43|1814.34|1798.34|1815.43|1799.43|1814.34|1798.34|20
1638955190000|2021-12-08 09:19:50|1814.27|1798.27|1813.59|1797.59|1814.53|1798.53|1813.59|1797.59|11
1638955200000|2021-12-08 09:20:00|1813.62|1797.62|1813.44|1797.44|1814.16|1798.16|1813.35|1797.35|15
1638955210000|2021-12-08 09:20:10|1813.43|1797.43|1813.8|1797.8|1813.95|1797.95|1813.43|1797.43|15
1638955220000|2021-12-08 09:20:20|1813.76|1797.76|1812.79|1796.79|1813.79|1797.79|1812.76|1796.76|19
1638955230000|2021-12-08 09:20:30|1812.76|1796.76|1812.82|1796.82|1812.89|1796.89|1812.28|1796.28|22
1638955240000|2021-12-08 09:20:40|1812.94|1796.94|1813.6|1797.6|1813.62|1797.62|1812.15|1796.15|13
1638955250000|2021-12-08 09:20:50|1813.62|1797.62|1815.1|1799.1|1815.32|1799.32|1812.85|1796.85|19
1638955260000|2021-12-08 09:21:00|1815.13|1799.13|1815.1|1799.1|1815.32|1799.32|1814.7|1798.7|10
1638955270000|2021-12-08 09:21:10|1814.87|1798.87|1813.94|1797.94|1814.97|1798.97|1813.94|1797.94|16
1638955280000|2021-12-08 09:21:20|1813.93|1797.93|1813.64|1797.64|1813.94|1797.94|1813.6|1797.6|22
1638955290000|2021-12-08 09:21:30|1813.6|1797.6|1813.49|1797.49|1813.61|1797.61|1813.14|1797.14|13
1638955300000|2021-12-08 09:21:40|1813.54|1797.54|1814.35|1798.35|1814.93|1798.93|1813.53|1797.53|22
1638955310000|2021-12-08 09:21:50|1814.43|1798.43|1814.1|1798.1|1814.46|1798.46|1814.1|1798.1|5
1638955320000|2021-12-08 09:22:00|1814.19|1798.19|1815.01|1799.01|1815.1|1799.1|1814.19|1798.19|18
1638955330000|2021-12-08 09:22:10|1815.04|1799.04|1814.37|1798.37|1815.29|1799.29|1814.19|1798.19|20
1638955340000|2021-12-08 09:22:20|1814.36|1798.36|1813.37|1797.37|1814.36|1798.36|1812.57|1796.57|17
1638955350000|2021-12-08 09:22:30|1813.36|1797.36|1811.45|1795.45|1813.37|1797.37|1811.4|1795.4|22
1638955360000|2021-12-08 09:22:40|1811.44|1795.44|1811.96|1795.96|1812.3|1796.3|1811.44|1795.44|20
1638955370000|2021-12-08 09:22:50|1811.94|1795.94|1812.37|1796.37|1812.69|1796.69|1811.72|1795.72|20
1638955380000|2021-12-08 09:23:00|1812.33|1796.33|1811.06|1795.06|1812.36|1796.36|1811.04|1795.04|22
1638955390000|2021-12-08 09:23:10|1811.05|1795.05|1809.05|1793.05|1811.05|1795.05|1808.7|1792.7|21
1638955400000|2021-12-08 09:23:20|1809.01|1793.01|1808.3|1792.3|1809.06|1793.06|1808.04|1792.04|22
1638955410000|2021-12-08 09:23:30|1808.24|1792.24|1808.53|1792.53|1808.63|1792.63|1808.22|1792.22|19
1638955420000|2021-12-08 09:23:40|1808.29|1792.29|1807.94|1791.94|1808.32|1792.32|1807.94|1791.94|17
1638955430000|2021-12-08 09:23:50|1807.95|1791.95|1807.22|1791.22|1808.1|1792.1|1806.57|1790.57|21
1638955440000|2021-12-08 09:24:00|1807.28|1791.28|1806.79|1790.79|1807.28|1791.28|1806.57|1790.57|21
1638955450000|2021-12-08 09:24:10|1806.8|1790.8|1807.99|1791.99|1808|1792|1805.97|1789.97|21
1638955460000|2021-12-08 09:24:20|1807.98|1791.98|1808.19|1792.19|1808.5|1792.5|1807.69|1791.69|21
1638955470000|2021-12-08 09:24:30|1808.18|1792.18|1808.17|1792.17|1808.44|1792.44|1807.61|1791.61|18
1638955480000|2021-12-08 09:24:40|1808.16|1792.16|1808.03|1792.03|1808.16|1792.16|1807.3|1791.3|9
1638955490000|2021-12-08 09:24:50|1808.09|1792.09|1809.71|1793.71|1809.78|1793.78|1808.09|1792.09|6
1638955500000|2021-12-08 09:25:00|1810.21|1794.21|1810.08|1794.08|1810.86|1794.86|1809.93|1793.93|23
1638955510000|2021-12-08 09:25:10|1810.11|1794.11|1811.08|1795.08|1811.86|1795.86|1809.84|1793.84|18
1638955520000|2021-12-08 09:25:20|1811.1|1795.1|1810.83|1794.83|1811.93|1795.93|1810.77|1794.77|24
1638955530000|2021-12-08 09:25:30|1810.91|1794.91|1809.62|1793.62|1811.09|1795.09|1809.62|1793.62|23
1638955540000|2021-12-08 09:25:40|1809.79|1793.79|1809.86|1793.86|1809.88|1793.88|1809.7|1793.7|11
1638955550000|2021-12-08 09:25:50|1809.94|1793.94|1809.69|1793.69|1810.14|1794.14|1809.69|1793.69|15
1638955560000|2021-12-08 09:26:00|1809.84|1793.84|1808.7|1792.7|1809.84|1793.84|1808.62|1792.62|18
1638955570000|2021-12-08 09:26:10|1808.39|1792.39|1807.38|1791.38|1808.39|1792.39|1806.91|1790.91|20
1638955580000|2021-12-08 09:26:20|1807.35|1791.35|1806.38|1790.38|1807.35|1791.35|1806.38|1790.38|27
1638955590000|2021-12-08 09:26:30|1806.4|1790.4|1806.82|1790.82|1807.12|1791.12|1805.5|1789.5|29
1638955600000|2021-12-08 09:26:40|1806.84|1790.84|1806.21|1790.21|1806.89|1790.89|1806.2|1790.2|15
1638955610000|2021-12-08 09:26:50|1806.39|1790.39|1805.45|1789.45|1806.51|1790.51|1805.44|1789.44|24
1638955620000|2021-12-08 09:27:00|1805.44|1789.44|1804.84|1788.84|1805.44|1789.44|1804.25|1788.25|32
1638955630000|2021-12-08 09:27:10|1804.85|1788.85|1805.13|1789.13|1805.24|1789.24|1804.59|1788.59|34
1638955640000|2021-12-08 09:27:20|1805.09|1789.09|1803.99|1787.99|1805.09|1789.09|1803.73|1787.73|25
1638955650000|2021-12-08 09:27:30|1803.98|1787.98|1804.33|1788.33|1804.71|1788.71|1803.92|1787.92|29
1638955660000|2021-12-08 09:27:40|1804.13|1788.13|1803.49|1787.49|1804.13|1788.13|1803.42|1787.42|22
1638955670000|2021-12-08 09:27:50|1802.94|1786.94|1802.63|1786.63|1803.45|1787.45|1802.56|1786.56|18
1638955680000|2021-12-08 09:28:00|1802.38|1786.38|1802.71|1786.71|1802.88|1786.88|1802.38|1786.38|27
1638955690000|2021-12-08 09:28:10|1802.68|1786.68|1802.4|1786.4|1802.79|1786.79|1802.11|1786.11|14
1638955700000|2021-12-08 09:28:20|1802.11|1786.11|1802|1786|1802.91|1786.91|1801.7|1785.7|17
1638955710000|2021-12-08 09:28:30|1802.02|1786.02|1801.78|1785.78|1802.46|1786.46|1801.25|1785.25|24
1638955720000|2021-12-08 09:28:40|1801.64|1785.64|1802.29|1786.29|1802.57|1786.57|1801.64|1785.64|29
1638955730000|2021-12-08 09:28:50|1802.35|1786.35|1801.47|1785.47|1802.35|1786.35|1801.47|1785.47|28
1638955740000|2021-12-08 09:29:00|1801.42|1785.42|1800.82|1784.82|1801.52|1785.52|1800.8|1784.8|17
1638955750000|2021-12-08 09:29:10|1801.38|1785.38|1801.83|1785.83|1802.23|1786.23|1801.05|1785.05|9
1638955760000|2021-12-08 09:29:20|1801.86|1785.86|1801.79|1785.79|1802.43|1786.43|1801.5|1785.5|20
1638955770000|2021-12-08 09:29:30|1801.83|1785.83|1802.58|1786.58|1802.66|1786.66|1801.5|1785.5|9
1638955780000|2021-12-08 09:29:40|1802.56|1786.56|1802.06|1786.06|1802.56|1786.56|1801|1785|10
1638955790000|2021-12-08 09:29:50|1801.83|1785.83|1801.94|1785.94|1802.06|1786.06|1801.31|1785.31|8
1638955800000|2021-12-08 09:30:00|1802.25|1786.25|1801.83|1785.83|1802.33|1786.33|1801.3|1785.3|12
1638955810000|2021-12-08 09:30:10|1801.99|1785.99|1801.82|1785.82|1802.11|1786.11|1801.79|1785.79|10
1638955820000|2021-12-08 09:30:20|1801.79|1785.79|1802|1786|1802|1786|1801.79|1785.79|2
1638955830000|2021-12-08 09:30:30|1801.75|1785.75|1802|1786|1802|1786|1801.75|1785.75|2
1638955840000|2021-12-08 09:30:40|1801.4|1785.4|1802.28|1786.28|1802.28|1786.28|1801.4|1785.4|4
1638955850000|2021-12-08 09:30:50|1802.55|1786.55|1802.75|1786.75|1802.9|1786.9|1801.65|1785.65|4
1638955860000|2021-12-08 09:31:00|1802.58|1786.58|1801.78|1785.78|1802.64|1786.64|1801.3|1785.3|16
1638955870000|2021-12-08 09:31:10|1801.82|1785.82|1801.77|1785.77|1801.87|1785.87|1799.85|1783.85|22
1638955880000|2021-12-08 09:31:20|1801.88|1785.88|1803.73|1787.73|1804.03|1788.03|1801.88|1785.88|24
1638955890000|2021-12-08 09:31:30|1803.74|1787.74|1802.82|1786.82|1804.01|1788.01|1802.5|1786.5|20
1638955900000|2021-12-08 09:31:40|1803.4|1787.4|1802.83|1786.83|1803.45|1787.45|1802.54|1786.54|27
1638955910000|2021-12-08 09:31:50|1802.81|1786.81|1802.64|1786.64|1802.84|1786.84|1802.36|1786.36|17
1638955920000|2021-12-08 09:32:00|1802.63|1786.63|1802.57|1786.57|1802.69|1786.69|1802.45|1786.45|28
1638955930000|2021-12-08 09:32:10|1801.81|1785.81|1801.62|1785.62|1802.58|1786.58|1801.62|1785.62|27
1638955940000|2021-12-08 09:32:20|1801.58|1785.58|1802.1|1786.1|1802.14|1786.14|1801.53|1785.53|13
1638955950000|2021-12-08 09:32:30|1802.12|1786.12|1801.99|1785.99|1802.13|1786.13|1801.99|1785.99|10
1638955960000|2021-12-08 09:32:40|1801.73|1785.73|1800.72|1784.72|1801.96|1785.96|1800.62|1784.62|27
1638955970000|2021-12-08 09:32:50|1800.65|1784.65|1800.18|1784.18|1800.77|1784.77|1799.92|1783.92|25
1638955980000|2021-12-08 09:33:00|1800.16|1784.16|1798.44|1782.44|1800.16|1784.16|1797.8|1781.8|18
1638955990000|2021-12-08 09:33:10|1798.34|1782.34|1797.48|1781.48|1798.43|1782.43|1797.48|1781.48|22
1638956000000|2021-12-08 09:33:20|1797.33|1781.33|1796.3|1780.3|1797.33|1781.33|1796.3|1780.3|14
1638956010000|2021-12-08 09:33:30|1796.35|1780.35|1797.04|1781.04|1797.55|1781.55|1796.35|1780.35|13
1638956020000|2021-12-08 09:33:40|1796.87|1780.87|1794.3|1778.3|1797.13|1781.13|1794.13|1778.13|28
1638956030000|2021-12-08 09:33:50|1794.25|1778.25|1794.03|1778.03|1794.55|1778.55|1794.03|1778.03|27
1638956040000|2021-12-08 09:34:00|1794.01|1778.01|1793.16|1777.16|1794.09|1778.09|1793.16|1777.16|26
1638956050000|2021-12-08 09:34:10|1793.1|1777.1|1789.06|1773.06|1793.55|1777.55|1789.06|1773.06|30
1638956060000|2021-12-08 09:34:20|1788.9|1772.9|1787.28|1771.28|1788.9|1772.9|1787.18|1771.18|33
1638956070000|2021-12-08 09:34:30|1787.27|1771.27|1788.32|1772.32|1788.39|1772.39|1786.49|1770.49|14
1638956080000|2021-12-08 09:34:40|1788.35|1772.35|1791.2|1775.2|1791.25|1775.25|1787.59|1771.59|23
1638956090000|2021-12-08 09:34:50|1791.16|1775.16|1790.25|1774.25|1791.33|1775.33|1790.24|1774.24|29
1638956100000|2021-12-08 09:35:00|1790.3|1774.3|1789.63|1773.63|1790.35|1774.35|1789.38|1773.38|30
1638956110000|2021-12-08 09:35:10|1789.62|1773.62|1788.9|1772.9|1789.63|1773.63|1788.87|1772.87|20
1638956120000|2021-12-08 09:35:20|1788.85|1772.85|1787.76|1771.76|1789.01|1773.01|1787.75|1771.75|18
1638956130000|2021-12-08 09:35:30|1787.96|1771.96|1790.58|1774.58|1790.58|1774.58|1787.69|1771.69|16
1638956140000|2021-12-08 09:35:40|1790.06|1774.06|1790.8|1774.8|1791.16|1775.16|1790.06|1774.06|9
1638956150000|2021-12-08 09:35:50|1790.98|1774.98|1791.7|1775.7|1792.07|1776.07|1790.75|1774.75|12
1638956160000|2021-12-08 09:36:00|1791.76|1775.76|1791.9|1775.9|1792.04|1776.04|1791.43|1775.43|16
1638956170000|2021-12-08 09:36:10|1791.89|1775.89|1791.14|1775.14|1791.89|1775.89|1790.87|1774.87|13
1638956180000|2021-12-08 09:36:20|1791.13|1775.13|1791.24|1775.24|1791.42|1775.42|1790.87|1774.87|13
1638956190000|2021-12-08 09:36:30|1791.6|1775.6|1791.84|1775.84|1791.88|1775.88|1790.87|1774.87|13
1638956200000|2021-12-08 09:36:40|1791.81|1775.81|1791.53|1775.53|1791.81|1775.81|1791.53|1775.53|9
1638956210000|2021-12-08 09:36:50|1791.58|1775.58|1791.89|1775.89|1791.98|1775.98|1791.39|1775.39|20
1638956220000|2021-12-08 09:37:00|1791.8|1775.8|1791.27|1775.27|1791.8|1775.8|1791.27|1775.27|4
1638956230000|2021-12-08 09:37:10|1791.24|1775.24|1789.82|1773.82|1791.47|1775.47|1789.63|1773.63|25
1638956240000|2021-12-08 09:37:20|1789.78|1773.78|1789.49|1773.49|1789.88|1773.88|1789.42|1773.42|20
1638956250000|2021-12-08 09:37:30|1789.5|1773.5|1789.25|1773.25|1789.7|1773.7|1789.19|1773.19|21
1638956260000|2021-12-08 09:37:40|1789.22|1773.22|1789.41|1773.41|1789.58|1773.58|1788.8|1772.8|18
1638956270000|2021-12-08 09:37:50|1789.54|1773.54|1790.02|1774.02|1790.09|1774.09|1788.9|1772.9|15
1638956280000|2021-12-08 09:38:00|1790.06|1774.06|1791.16|1775.16|1791.54|1775.54|1789.84|1773.84|14
1638956290000|2021-12-08 09:38:10|1791.12|1775.12|1790.82|1774.82|1791.44|1775.44|1790.82|1774.82|18
1638956300000|2021-12-08 09:38:20|1791.83|1775.83|1792.49|1776.49|1792.5|1776.5|1791.48|1775.48|16
1638956310000|2021-12-08 09:38:30|1792.5|1776.5|1792.81|1776.81|1793.04|1777.04|1792.15|1776.15|13
1638956320000|2021-12-08 09:38:40|1792.78|1776.78|1792.77|1776.77|1793.02|1777.02|1792.15|1776.15|14
1638956330000|2021-12-08 09:38:50|1792.15|1776.15|1794.93|1778.93|1795.2|1779.2|1792.15|1776.15|16
1638956340000|2021-12-08 09:39:00|1794.94|1778.94|1794.2|1778.2|1795.88|1779.88|1794.15|1778.15|16
1638956350000|2021-12-08 09:39:10|1793.66|1777.66|1791.49|1775.49|1793.97|1777.97|1791.49|1775.49|28
1638956360000|2021-12-08 09:39:20|1791.5|1775.5|1791.96|1775.96|1792.97|1776.97|1791.47|1775.47|20
1638956370000|2021-12-08 09:39:30|1792.49|1776.49|1792.01|1776.01|1792.49|1776.49|1792.01|1776.01|12
1638956380000|2021-12-08 09:39:40|1792.06|1776.06|1790.15|1774.15|1792.23|1776.23|1790.15|1774.15|14
1638956390000|2021-12-08 09:39:50|1789.9|1773.9|1788.58|1772.58|1790.63|1774.63|1788.58|1772.58|28
1638956400000|2021-12-08 09:40:00|1788.56|1772.56|1787.6|1771.6|1788.59|1772.59|1787.5|1771.5|29
1638956410000|2021-12-08 09:40:10|1787.62|1771.62|1788.5|1772.5|1788.5|1772.5|1787.5|1771.5|13
1638956420000|2021-12-08 09:40:20|1788.49|1772.49|1788.52|1772.52|1789.22|1773.22|1788.49|1772.49|14
1638956430000|2021-12-08 09:40:30|1788.53|1772.53|1789.62|1773.62|1789.62|1773.62|1788.49|1772.49|6
1638956440000|2021-12-08 09:40:40|1789.61|1773.61|1790.6|1774.6|1790.74|1774.74|1788.95|1772.95|15
1638956450000|2021-12-08 09:40:50|1790.61|1774.61|1791.18|1775.18|1791.62|1775.62|1790.54|1774.54|12
1638956460000|2021-12-08 09:41:00|1790.83|1774.83|1792.58|1776.58|1792.58|1776.58|1790.83|1774.83|24
1638956470000|2021-12-08 09:41:10|1792.57|1776.57|1792.25|1776.25|1792.57|1776.57|1791.91|1775.91|10
1638956480000|2021-12-08 09:41:20|1792.26|1776.26|1791.91|1775.91|1792.3|1776.3|1791.91|1775.91|7
1638956490000|2021-12-08 09:41:30|1792.29|1776.29|1791.76|1775.76|1792.57|1776.57|1791.6|1775.6|18
1638956500000|2021-12-08 09:41:40|1791.61|1775.61|1791.73|1775.73|1791.84|1775.84|1791.37|1775.37|17
1638956510000|2021-12-08 09:41:50|1791.41|1775.41|1790.86|1774.86|1791.68|1775.68|1790.86|1774.86|18
1638956520000|2021-12-08 09:42:00|1791.3|1775.3|1791.31|1775.31|1791.31|1775.31|1790.86|1774.86|3
1638956530000|2021-12-08 09:42:10|1791.29|1775.29|1791.47|1775.47|1791.56|1775.56|1790.86|1774.86|9
1638956540000|2021-12-08 09:42:20|1791.48|1775.48|1791.41|1775.41|1791.55|1775.55|1791.41|1775.41|7
1638956550000|2021-12-08 09:42:30|1791.45|1775.45|1791.7|1775.7|1792.61|1776.61|1790.86|1774.86|22
1638956560000|2021-12-08 09:42:40|1791.76|1775.76|1792.32|1776.32|1792.61|1776.61|1791.68|1775.68|14
1638956570000|2021-12-08 09:42:50|1792.35|1776.35|1792.3|1776.3|1792.35|1776.35|1792.28|1776.28|5
1638956580000|2021-12-08 09:43:00|1791.91|1775.91|1793.13|1777.13|1793.58|1777.58|1791.86|1775.86|8
1638956590000|2021-12-08 09:43:10|1794.07|1778.07|1794.07|1778.07|1794.07|1778.07|1794.07|1778.07|1
1638956600000|2021-12-08 09:43:20|1793.94|1777.94|1794.61|1778.61|1794.61|1778.61|1793.71|1777.71|5
1638956610000|2021-12-08 09:43:30|1794.62|1778.62|1795.02|1779.02|1795.26|1779.26|1794.61|1778.61|10
1638956620000|2021-12-08 09:43:40|1794.98|1778.98|1794.69|1778.69|1794.98|1778.98|1794.69|1778.69|4
1638956630000|2021-12-08 09:43:50|1794.15|1778.15|1794.15|1778.15|1794.44|1778.44|1794.15|1778.15|4
1638956640000|2021-12-08 09:44:00|1794.29|1778.29|1794.62|1778.62|1794.62|1778.62|1793.7|1777.7|9
1638956650000|2021-12-08 09:44:10|1794.83|1778.83|1794.62|1778.62|1794.83|1778.83|1794.61|1778.61|4
1638956660000|2021-12-08 09:44:20|1794.61|1778.61|1794.61|1778.61|1794.83|1778.83|1794.61|1778.61|5
1638956670000|2021-12-08 09:44:30|1794.62|1778.62|1794.6|1778.6|1795.26|1779.26|1794.11|1778.11|26
1638956680000|2021-12-08 09:44:40|1794.69|1778.69|1794.61|1778.61|1795.17|1779.17|1794.61|1778.61|11
1638956690000|2021-12-08 09:44:50|1794.62|1778.62|1793.69|1777.69|1794.8|1778.8|1793.68|1777.68|17
1638956700000|2021-12-08 09:45:00|1793.75|1777.75|1793.87|1777.87|1793.96|1777.96|1793.63|1777.63|27
1638956710000|2021-12-08 09:45:10|1793.86|1777.86|1794.5|1778.5|1794.68|1778.68|1793.67|1777.67|15
1638956720000|2021-12-08 09:45:20|1794.34|1778.34|1794.53|1778.53|1794.63|1778.63|1794.34|1778.34|8
1638956730000|2021-12-08 09:45:30|1794.56|1778.56|1794.75|1778.75|1794.8|1778.8|1794.5|1778.5|14
1638956740000|2021-12-08 09:45:40|1795.23|1779.23|1795.38|1779.38|1795.47|1779.47|1794.7|1778.7|8
1638956750000|2021-12-08 09:45:50|1795.27|1779.27|1795.5|1779.5|1795.5|1779.5|1795.27|1779.27|7
1638956760000|2021-12-08 09:46:00|1795.47|1779.47|1796.44|1780.44|1796.5|1780.5|1795.47|1779.47|16
1638956770000|2021-12-08 09:46:10|1796.11|1780.11|1796.79|1780.79|1797.23|1781.23|1796.11|1780.11|21
1638956780000|2021-12-08 09:46:20|1796.8|1780.8|1796.97|1780.97|1797.39|1781.39|1796.64|1780.64|19
1638956790000|2021-12-08 09:46:30|1796.95|1780.95|1795.85|1779.85|1796.95|1780.95|1795.85|1779.85|25
1638956800000|2021-12-08 09:46:40|1795.83|1779.83|1795.69|1779.69|1795.89|1779.89|1795.69|1779.69|9
1638956810000|2021-12-08 09:46:50|1795.62|1779.62|1794.8|1778.8|1795.62|1779.62|1794.8|1778.8|14
1638956820000|2021-12-08 09:47:00|1794.57|1778.57|1793.78|1777.78|1794.57|1778.57|1793.75|1777.75|30
1638956830000|2021-12-08 09:47:10|1793.73|1777.73|1792.66|1776.66|1793.93|1777.93|1792.66|1776.66|36
1638956840000|2021-12-08 09:47:20|1792.64|1776.64|1791.64|1775.64|1792.64|1776.64|1791.52|1775.52|25
1638956850000|2021-12-08 09:47:30|1791.55|1775.55|1789.57|1773.57|1791.73|1775.73|1789.57|1773.57|28
1638956860000|2021-12-08 09:47:40|1789.56|1773.56|1788.47|1772.47|1789.67|1773.67|1788.25|1772.25|26
1638956870000|2021-12-08 09:47:50|1788.43|1772.43|1789.34|1773.34|1789.47|1773.47|1788.43|1772.43|24
1638956880000|2021-12-08 09:48:00|1789.18|1773.18|1791.1|1775.1|1791.11|1775.11|1789.07|1773.07|29
1638956890000|2021-12-08 09:48:10|1791.06|1775.06|1790.75|1774.75|1791.06|1775.06|1789.87|1773.87|13
1638956900000|2021-12-08 09:48:20|1790.59|1774.59|1790.75|1774.75|1790.75|1774.75|1789.9|1773.9|5
1638956910000|2021-12-08 09:48:30|1789.8|1773.8|1790.11|1774.11|1790.59|1774.59|1789.8|1773.8|4
1638956920000|2021-12-08 09:48:40|1789.87|1773.87|1789.89|1773.89|1790.39|1774.39|1789.64|1773.64|23
1638956930000|2021-12-08 09:48:50|1789.98|1773.98|1789.07|1773.07|1789.98|1773.98|1788.76|1772.76|18
1638956940000|2021-12-08 09:49:00|1789.03|1773.03|1786.48|1770.48|1789.03|1773.03|1786.48|1770.48|31
1638956950000|2021-12-08 09:49:10|1786.53|1770.53|1784.71|1768.71|1786.63|1770.63|1784.5|1768.5|32
1638956960000|2021-12-08 09:49:20|1784.67|1768.67|1784.37|1768.37|1784.7|1768.7|1783.84|1767.84|30
1638956970000|2021-12-08 09:49:30|1784.56|1768.56|1786.21|1770.21|1786.21|1770.21|1784.37|1768.37|23
1638956980000|2021-12-08 09:49:40|1785.58|1769.58|1786.78|1770.78|1786.85|1770.85|1785.58|1769.58|10
1638956990000|2021-12-08 09:49:50|1786.75|1770.75|1786.98|1770.98|1787.04|1771.04|1786.62|1770.62|14
1638957000000|2021-12-08 09:50:00|1787.09|1771.09|1788.08|1772.08|1788.47|1772.47|1787.07|1771.07|22
1638957010000|2021-12-08 09:50:10|1787.99|1771.99|1787.79|1771.79|1788.18|1772.18|1787.79|1771.79|12
1638957020000|2021-12-08 09:50:20|1787.88|1771.88|1787.78|1771.78|1788.64|1772.64|1787.45|1771.45|24
1638957030000|2021-12-08 09:50:30|1787.77|1771.77|1787.34|1771.34|1787.77|1771.77|1787.28|1771.28|12
1638957040000|2021-12-08 09:50:40|1787.6|1771.6|1787.63|1771.63|1787.68|1771.68|1786.95|1770.95|15
1638957050000|2021-12-08 09:50:50|1787.62|1771.62|1787.53|1771.53|1787.69|1771.69|1787.53|1771.53|16
1638957060000|2021-12-08 09:51:00|1787.54|1771.54|1787.99|1771.99|1788.17|1772.17|1787.53|1771.53|25
1638957070000|2021-12-08 09:51:10|1788.03|1772.03|1788.76|1772.76|1788.79|1772.79|1787.67|1771.67|14
1638957080000|2021-12-08 09:51:20|1788.78|1772.78|1789.65|1773.65|1789.65|1773.65|1787.86|1771.86|13
1638957090000|2021-12-08 09:51:30|1789.22|1773.22|1789.72|1773.72|1790.36|1774.36|1789.22|1773.22|8
1638957100000|2021-12-08 09:51:40|1790.02|1774.02|1789.88|1773.88|1790.2|1774.2|1789.88|1773.88|21
1638957110000|2021-12-08 09:51:50|1789.86|1773.86|1789.72|1773.72|1789.86|1773.86|1789.18|1773.18|15
1638957120000|2021-12-08 09:52:00|1789.8|1773.8|1789.81|1773.81|1789.9|1773.9|1789.79|1773.79|5
1638957130000|2021-12-08 09:52:10|1789.8|1773.8|1788.71|1772.71|1789.8|1773.8|1788.65|1772.65|12
1638957140000|2021-12-08 09:52:20|1788.7|1772.7|1788.66|1772.66|1788.91|1772.91|1788.38|1772.38|20
1638957150000|2021-12-08 09:52:30|1788.65|1772.65|1788.87|1772.87|1788.89|1772.89|1788.53|1772.53|15
1638957160000|2021-12-08 09:52:40|1788.72|1772.72|1788.54|1772.54|1788.87|1772.87|1788.54|1772.54|20
1638957170000|2021-12-08 09:52:50|1788.53|1772.53|1785.2|1769.2|1788.53|1772.53|1785.2|1769.2|32
1638957180000|2021-12-08 09:53:00|1785.15|1769.15|1785.18|1769.18|1785.2|1769.2|1784.8|1768.8|25
1638957190000|2021-12-08 09:53:10|1785.13|1769.13|1785.55|1769.55|1786.23|1770.23|1784.8|1768.8|18
1638957200000|2021-12-08 09:53:20|1785.1|1769.1|1783.79|1767.79|1785.1|1769.1|1783.79|1767.79|26
1638957210000|2021-12-08 09:53:30|1783.78|1767.78|1783.5|1767.5|1784.1|1768.1|1783.37|1767.37|26
1638957220000|2021-12-08 09:53:40|1783.48|1767.48|1782.5|1766.5|1783.48|1767.48|1782.28|1766.28|26
1638957230000|2021-12-08 09:53:50|1782.48|1766.48|1782.87|1766.87|1782.87|1766.87|1782.48|1766.48|9
1638957240000|2021-12-08 09:54:00|1782.86|1766.86|1783.53|1767.53|1784.08|1768.08|1782.6|1766.6|12
1638957250000|2021-12-08 09:54:10|1783.52|1767.52|1782.78|1766.78|1783.52|1767.52|1782.73|1766.73|14
1638957260000|2021-12-08 09:54:20|1782.7|1766.7|1783.44|1767.44|1783.44|1767.44|1782.64|1766.64|12
1638957270000|2021-12-08 09:54:30|1783.35|1767.35|1783.71|1767.71|1783.77|1767.77|1783.35|1767.35|11
1638957280000|2021-12-08 09:54:40|1783.74|1767.74|1784.44|1768.44|1784.46|1768.46|1783.71|1767.71|11
1638957290000|2021-12-08 09:54:50|1784.45|1768.45|1784.38|1768.38|1784.63|1768.63|1784.22|1768.22|23
1638957300000|2021-12-08 09:55:00|1784.34|1768.34|1785.76|1769.76|1785.78|1769.78|1783.87|1767.87|21
1638957310000|2021-12-08 09:55:10|1785.62|1769.62|1785.43|1769.43|1785.77|1769.77|1784.81|1768.81|29
1638957320000|2021-12-08 09:55:20|1785.31|1769.31|1786.1|1770.1|1786.24|1770.24|1785.31|1769.31|20
1638957330000|2021-12-08 09:55:30|1786.09|1770.09|1785.87|1769.87|1786.53|1770.53|1785.62|1769.62|32
1638957340000|2021-12-08 09:55:40|1785.85|1769.85|1786.02|1770.02|1786.04|1770.04|1785.85|1769.85|25
1638957350000|2021-12-08 09:55:50|1786.03|1770.03|1785.78|1769.78|1786.22|1770.22|1785.69|1769.69|15
1638957360000|2021-12-08 09:56:00|1785.74|1769.74|1785.56|1769.56|1786.14|1770.14|1785.56|1769.56|19
1638957370000|2021-12-08 09:56:10|1785.44|1769.44|1783.33|1767.33|1785.44|1769.44|1783.04|1767.04|31
1638957380000|2021-12-08 09:56:20|1783.54|1767.54|1783.59|1767.59|1783.6|1767.6|1783.37|1767.37|21
1638957390000|2021-12-08 09:56:30|1783.55|1767.55|1785.48|1769.48|1785.48|1769.48|1783.5|1767.5|15
1638957400000|2021-12-08 09:56:40|1785.45|1769.45|1786.18|1770.18|1786.34|1770.34|1784.76|1768.76|16
1638957410000|2021-12-08 09:56:50|1786.22|1770.22|1786.92|1770.92|1787.36|1771.36|1786.22|1770.22|13
1638957420000|2021-12-08 09:57:00|1787.27|1771.27|1785.11|1769.11|1787.27|1771.27|1784.99|1768.99|16
1638957430000|2021-12-08 09:57:10|1785.38|1769.38|1785.19|1769.19|1785.43|1769.43|1785.1|1769.1|14
1638957440000|2021-12-08 09:57:20|1785.96|1769.96|1784.76|1768.76|1785.96|1769.96|1784.76|1768.76|3
1638957450000|2021-12-08 09:57:30|1784.75|1768.75|1783.71|1767.71|1784.75|1768.75|1783.1|1767.1|18
1638957460000|2021-12-08 09:57:40|1783.76|1767.76|1782.64|1766.64|1783.76|1767.76|1782.39|1766.39|31
1638957470000|2021-12-08 09:57:50|1782.52|1766.52|1781.99|1765.99|1782.57|1766.57|1781.91|1765.91|29
1638957480000|2021-12-08 09:58:00|1781.98|1765.98|1781.2|1765.2|1781.98|1765.98|1781.18|1765.18|27
1638957490000|2021-12-08 09:58:10|1781.21|1765.21|1780.86|1764.86|1781.64|1765.64|1780.72|1764.72|26
1638957500000|2021-12-08 09:58:20|1780.89|1764.89|1780.34|1764.34|1780.89|1764.89|1780.07|1764.07|30
1638957510000|2021-12-08 09:58:30|1780.33|1764.33|1780.56|1764.56|1780.6|1764.6|1780.31|1764.31|20
1638957520000|2021-12-08 09:58:40|1780.42|1764.42|1780.48|1764.48|1780.48|1764.48|1780.16|1764.16|14
1638957530000|2021-12-08 09:58:50|1780.43|1764.43|1779.1|1763.1|1780.84|1764.84|1778.65|1762.65|28
1638957540000|2021-12-08 09:59:00|1779.09|1763.09|1778.52|1762.52|1779.2|1763.2|1778.52|1762.52|30
1638957550000|2021-12-08 09:59:10|1778.33|1762.33|1778.36|1762.36|1778.73|1762.73|1778.3|1762.3|27
1638957560000|2021-12-08 09:59:20|1778.34|1762.34|1778.68|1762.68|1778.8|1762.8|1778.33|1762.33|15
1638957570000|2021-12-08 09:59:30|1778.59|1762.59|1778.23|1762.23|1778.74|1762.74|1778.01|1762.01|24
1638957580000|2021-12-08 09:59:40|1778.24|1762.24|1777.78|1761.78|1778.39|1762.39|1777.67|1761.67|24
1638957590000|2021-12-08 09:59:50|1777.75|1761.75|1776.8|1760.8|1777.84|1761.84|1776.5|1760.5|35
1638957600000|2021-12-08 10:00:00|1776.59|1760.59|1781.16|1765.16|1781.16|1765.16|1776.5|1760.5|30
1638957610000|2021-12-08 10:00:10|1781.14|1765.14|1781.95|1765.95|1782.32|1766.32|1780.84|1764.84|26
1638957620000|2021-12-08 10:00:20|1781.87|1765.87|1782.75|1766.75|1782.75|1766.75|1781.86|1765.86|20
1638957630000|2021-12-08 10:00:30|1782.82|1766.82|1784.18|1768.18|1784.18|1768.18|1782.67|1766.67|24
1638957640000|2021-12-08 10:00:40|1784.16|1768.16|1783.84|1767.84|1784.67|1768.67|1783.46|1767.46|18
1638957650000|2021-12-08 10:00:50|1783.89|1767.89|1783.82|1767.82|1783.89|1767.89|1783.43|1767.43|21
1638957660000|2021-12-08 10:01:00|1783.81|1767.81|1784.85|1768.85|1784.85|1768.85|1783.78|1767.78|15
1638957670000|2021-12-08 10:01:10|1784.89|1768.89|1784.9|1768.9|1784.97|1768.97|1784.89|1768.89|10
1638957680000|2021-12-08 10:01:20|1784.89|1768.89|1784.18|1768.18|1785.14|1769.14|1784.18|1768.18|9
1638957690000|2021-12-08 10:01:30|1784.68|1768.68|1786.49|1770.49|1786.73|1770.73|1784.68|1768.68|19
1638957700000|2021-12-08 10:01:40|1786.48|1770.48|1786.68|1770.68|1786.74|1770.74|1785.35|1769.35|20
1638957710000|2021-12-08 10:01:50|1786.67|1770.67|1787.32|1771.32|1787.45|1771.45|1786.52|1770.52|16
1638957720000|2021-12-08 10:02:00|1787.61|1771.61|1787.86|1771.86|1788.18|1772.18|1787.3|1771.3|17
1638957730000|2021-12-08 10:02:10|1787.85|1771.85|1788.86|1772.86|1789|1773|1787.81|1771.81|21
1638957740000|2021-12-08 10:02:20|1788.88|1772.88|1789.09|1773.09|1789.64|1773.64|1788.28|1772.28|14
1638957750000|2021-12-08 10:02:30|1789.1|1773.1|1788.93|1772.93|1789.15|1773.15|1788.41|1772.41|13
1638957760000|2021-12-08 10:02:40|1789.36|1773.36|1789.75|1773.75|1790.01|1774.01|1788.96|1772.96|10
1638957770000|2021-12-08 10:02:50|1789.79|1773.79|1790.02|1774.02|1790.83|1774.83|1789.79|1773.79|9
1638957780000|2021-12-08 10:03:00|1790|1774|1789.7|1773.7|1790.5|1774.5|1789.7|1773.7|19
1638957790000|2021-12-08 10:03:10|1790.75|1774.75|1790.5|1774.5|1790.9|1774.9|1790.23|1774.23|14
1638957800000|2021-12-08 10:03:20|1790.53|1774.53|1790.16|1774.16|1790.63|1774.63|1790.16|1774.16|20
1638957810000|2021-12-08 10:03:30|1790.01|1774.01|1790.15|1774.15|1790.41|1774.41|1790.01|1774.01|16
1638957820000|2021-12-08 10:03:40|1790.3|1774.3|1789.83|1773.83|1790.3|1774.3|1789.46|1773.46|23
1638957830000|2021-12-08 10:03:50|1789.84|1773.84|1788.58|1772.58|1790.15|1774.15|1788.53|1772.53|26
1638957840000|2021-12-08 10:04:00|1788.69|1772.69|1788.44|1772.44|1789.13|1773.13|1788.3|1772.3|28
1638957850000|2021-12-08 10:04:10|1788.63|1772.63|1788.64|1772.64|1788.64|1772.64|1788.37|1772.37|12
1638957860000|2021-12-08 10:04:20|1788.51|1772.51|1786.86|1770.86|1788.51|1772.51|1786.86|1770.86|28
1638957870000|2021-12-08 10:04:30|1786.85|1770.85|1786.46|1770.46|1787|1771|1785.89|1769.89|32
1638957880000|2021-12-08 10:04:40|1786.47|1770.47|1788.01|1772.01|1788.42|1772.42|1786.47|1770.47|24
1638957890000|2021-12-08 10:04:50|1788|1772|1787.76|1771.76|1788.14|1772.14|1787.44|1771.44|16
1638957900000|2021-12-08 10:05:00|1787.75|1771.75|1787.63|1771.63|1787.83|1771.83|1787.42|1771.42|25
1638957910000|2021-12-08 10:05:10|1787.67|1771.67|1787.57|1771.57|1787.67|1771.67|1787.11|1771.11|25
1638957920000|2021-12-08 10:05:20|1787.62|1771.62|1787.36|1771.36|1787.62|1771.62|1787.34|1771.34|9
1638957930000|2021-12-08 10:05:30|1787.37|1771.37|1788.91|1772.91|1788.91|1772.91|1787.37|1771.37|28
1638957940000|2021-12-08 10:05:40|1788.96|1772.96|1786.07|1770.07|1789.03|1773.03|1786.07|1770.07|16
1638957950000|2021-12-08 10:05:50|1785.67|1769.67|1784.45|1768.45|1785.67|1769.67|1784.4|1768.4|27
1638957960000|2021-12-08 10:06:00|1784.42|1768.42|1784.31|1768.31|1784.58|1768.58|1784.01|1768.01|23
1638957970000|2021-12-08 10:06:10|1784.24|1768.24|1783.66|1767.66|1784.24|1768.24|1783.35|1767.35|24
1638957980000|2021-12-08 10:06:20|1783.64|1767.64|1783.6|1767.6|1783.78|1767.78|1783.4|1767.4|18
1638957990000|2021-12-08 10:06:30|1783.78|1767.78|1784.3|1768.3|1784.57|1768.57|1783.69|1767.69|21
1638958000000|2021-12-08 10:06:40|1784.4|1768.4|1785.06|1769.06|1785.17|1769.17|1784.36|1768.36|20
1638958010000|2021-12-08 10:06:50|1785.04|1769.04|1785.79|1769.79|1786.04|1770.04|1785.02|1769.02|17
1638958020000|2021-12-08 10:07:00|1785.8|1769.8|1786.08|1770.08|1786.13|1770.13|1785.77|1769.77|14
1638958030000|2021-12-08 10:07:10|1786.06|1770.06|1785.91|1769.91|1786.1|1770.1|1785.87|1769.87|20
1638958040000|2021-12-08 10:07:20|1785.9|1769.9|1785.99|1769.99|1786.13|1770.13|1785.55|1769.55|24
1638958050000|2021-12-08 10:07:30|1785.98|1769.98|1785.94|1769.94|1785.99|1769.99|1785.8|1769.8|18
1638958060000|2021-12-08 10:07:40|1785.93|1769.93|1785.95|1769.95|1785.95|1769.95|1785.75|1769.75|21
1638958070000|2021-12-08 10:07:50|1786|1770|1785.6|1769.6|1786|1770|1785.6|1769.6|11
1638958080000|2021-12-08 10:08:00|1785.59|1769.59|1785.36|1769.36|1785.7|1769.7|1785.02|1769.02|22
1638958090000|2021-12-08 10:08:10|1785.45|1769.45|1785.56|1769.56|1785.58|1769.58|1784.69|1768.69|13
1638958100000|2021-12-08 10:08:20|1785.47|1769.47|1785.88|1769.88|1786.79|1770.79|1785.2|1769.2|24
1638958110000|2021-12-08 10:08:30|1785.92|1769.92|1786.81|1770.81|1787.14|1771.14|1785.92|1769.92|7
1638958120000|2021-12-08 10:08:40|1787.09|1771.09|1787.33|1771.33|1787.33|1771.33|1786.5|1770.5|23
1638958130000|2021-12-08 10:08:50|1787.36|1771.36|1787.4|1771.4|1787.41|1771.41|1786.49|1770.49|16
1638958140000|2021-12-08 10:09:00|1787.42|1771.42|1789.12|1773.12|1789.35|1773.35|1786.84|1770.84|22
1638958150000|2021-12-08 10:09:10|1789.17|1773.17|1789.12|1773.12|1789.17|1773.17|1788.9|1772.9|11
1638958160000|2021-12-08 10:09:20|1789.17|1773.17|1791.11|1775.11|1791.16|1775.16|1789.14|1773.14|26
1638958170000|2021-12-08 10:09:30|1791.33|1775.33|1792.11|1776.11|1792.75|1776.75|1791.33|1775.33|23
1638958180000|2021-12-08 10:09:40|1792.1|1776.1|1791.82|1775.82|1792.17|1776.17|1791.37|1775.37|25
1638958190000|2021-12-08 10:09:50|1791.81|1775.81|1792.03|1776.03|1792.38|1776.38|1791.81|1775.81|23
1638958200000|2021-12-08 10:10:00|1792.07|1776.07|1792.34|1776.34|1792.61|1776.61|1791.62|1775.62|26
1638958210000|2021-12-08 10:10:10|1792.31|1776.31|1791.25|1775.25|1792.64|1776.64|1790.89|1774.89|34
1638958220000|2021-12-08 10:10:20|1791.71|1775.71|1791.7|1775.7|1791.84|1775.84|1791.57|1775.57|24
1638958230000|2021-12-08 10:10:30|1791.71|1775.71|1790.92|1774.92|1792.03|1776.03|1790.92|1774.92|27
1638958240000|2021-12-08 10:10:40|1790.91|1774.91|1789.5|1773.5|1790.91|1774.91|1789.46|1773.46|24
1638958250000|2021-12-08 10:10:50|1789.73|1773.73|1789.87|1773.87|1790.29|1774.29|1789.73|1773.73|28
1638958260000|2021-12-08 10:11:00|1789.88|1773.88|1789.94|1773.94|1790.38|1774.38|1789.4|1773.4|24
1638958270000|2021-12-08 10:11:10|1789.93|1773.93|1789.54|1773.54|1789.93|1773.93|1789.21|1773.21|19
1638958280000|2021-12-08 10:11:20|1789.55|1773.55|1788.6|1772.6|1789.57|1773.57|1788.55|1772.55|27
1638958290000|2021-12-08 10:11:30|1788.59|1772.59|1788.57|1772.57|1788.84|1772.84|1788.46|1772.46|16
1638958300000|2021-12-08 10:11:40|1788.56|1772.56|1787.18|1771.18|1788.56|1772.56|1787.14|1771.14|15
1638958310000|2021-12-08 10:11:50|1787.28|1771.28|1787.32|1771.32|1787.64|1771.64|1787.18|1771.18|18
1638958320000|2021-12-08 10:12:00|1787.68|1771.68|1787.59|1771.59|1787.73|1771.73|1787.38|1771.38|21
1638958330000|2021-12-08 10:12:10|1787.58|1771.58|1787.5|1771.5|1788.06|1772.06|1787.47|1771.47|17
1638958340000|2021-12-08 10:12:20|1787.57|1771.57|1788.63|1772.63|1788.72|1772.72|1787.57|1771.57|9
1638958350000|2021-12-08 10:12:30|1788.64|1772.64|1788.63|1772.63|1788.72|1772.72|1788.63|1772.63|9
1638958360000|2021-12-08 10:12:40|1788.64|1772.64|1788.92|1772.92|1789.26|1773.26|1788.64|1772.64|12
1638958370000|2021-12-08 10:12:50|1788.95|1772.95|1788.63|1772.63|1788.95|1772.95|1788.63|1772.63|7
1638958380000|2021-12-08 10:13:00|1789|1773|1789.48|1773.48|1789.7|1773.7|1788.63|1772.63|12
1638958390000|2021-12-08 10:13:10|1789.49|1773.49|1790.54|1774.54|1790.54|1774.54|1789.49|1773.49|14
1638958400000|2021-12-08 10:13:20|1790.82|1774.82|1790.82|1774.82|1790.82|1774.82|1790.82|1774.82|1
1638958410000|2021-12-08 10:13:30|1790.78|1774.78|1790.16|1774.16|1790.78|1774.78|1790.16|1774.16|18
1638958420000|2021-12-08 10:13:40|1790.11|1774.11|1788.18|1772.18|1790.11|1774.11|1788.1|1772.1|23
1638958430000|2021-12-08 10:13:50|1788.16|1772.16|1788.78|1772.78|1789.1|1773.1|1787.85|1771.85|18
1638958440000|2021-12-08 10:14:00|1789.08|1773.08|1789.53|1773.53|1789.79|1773.79|1788.78|1772.78|24
1638958450000|2021-12-08 10:14:10|1789.5|1773.5|1789.27|1773.27|1789.55|1773.55|1789.27|1773.27|10
1638958460000|2021-12-08 10:14:20|1789.38|1773.38|1789.18|1773.18|1789.38|1773.38|1788.79|1772.79|19
1638958470000|2021-12-08 10:14:30|1789|1773|1788.92|1772.92|1789.1|1773.1|1788.78|1772.78|13
1638958480000|2021-12-08 10:14:40|1788.93|1772.93|1789.06|1773.06|1789.1|1773.1|1788.93|1772.93|12
1638958490000|2021-12-08 10:14:50|1789.1|1773.1|1789|1773|1789.1|1773.1|1788.74|1772.74|13
1638958500000|2021-12-08 10:15:00|1788.97|1772.97|1788.91|1772.91|1789.16|1773.16|1788.89|1772.89|15
1638958510000|2021-12-08 10:15:10|1788.95|1772.95|1788.89|1772.89|1789.05|1773.05|1788.89|1772.89|17
1638958520000|2021-12-08 10:15:20|1788.87|1772.87|1787.62|1771.62|1788.87|1772.87|1787.59|1771.59|27
1638958530000|2021-12-08 10:15:30|1787.61|1771.61|1786.6|1770.6|1787.61|1771.61|1786.42|1770.42|21
1638958540000|2021-12-08 10:15:40|1786.79|1770.79|1787.84|1771.84|1788.05|1772.05|1786.59|1770.59|27
1638958550000|2021-12-08 10:15:50|1787.86|1771.86|1787.96|1771.96|1788.33|1772.33|1787.86|1771.86|23
1638958560000|2021-12-08 10:16:00|1787.94|1771.94|1788.58|1772.58|1788.59|1772.59|1787.71|1771.71|18
1638958570000|2021-12-08 10:16:10|1788.49|1772.49|1788.16|1772.16|1788.49|1772.49|1788.04|1772.04|17
1638958580000|2021-12-08 10:16:20|1788.19|1772.19|1788.9|1772.9|1788.93|1772.93|1788.19|1772.19|19
1638958590000|2021-12-08 10:16:30|1788.91|1772.91|1788.96|1772.96|1789.5|1773.5|1788.72|1772.72|12
1638958600000|2021-12-08 10:16:40|1788.99|1772.99|1789.01|1773.01|1789.03|1773.03|1788.98|1772.98|10
1638958610000|2021-12-08 10:16:50|1789.2|1773.2|1788.59|1772.59|1789.24|1773.24|1788.28|1772.28|19
1638958620000|2021-12-08 10:17:00|1788.58|1772.58|1792.09|1776.09|1792.15|1776.15|1788.58|1772.58|27
1638958630000|2021-12-08 10:17:10|1792.04|1776.04|1792.2|1776.2|1792.21|1776.21|1791.66|1775.66|13
1638958640000|2021-12-08 10:17:20|1792.19|1776.19|1791.27|1775.27|1792.19|1776.19|1791.21|1775.21|10
1638958650000|2021-12-08 10:17:30|1790.72|1774.72|1790.99|1774.99|1790.99|1774.99|1790.72|1774.72|3
1638958660000|2021-12-08 10:17:40|1790.98|1774.98|1797.37|1781.37|1797.37|1781.37|1790.98|1774.98|16
1638958670000|2021-12-08 10:17:50|1797.12|1781.12|1797.99|1781.99|1797.99|1781.99|1796.02|1780.02|31
1638958680000|2021-12-08 10:18:00|1797.95|1781.95|1797.16|1781.16|1798.2|1782.2|1797.16|1781.16|32
1638958690000|2021-12-08 10:18:10|1797.15|1781.15|1798.18|1782.18|1798.22|1782.22|1797.05|1781.05|19
1638958700000|2021-12-08 10:18:20|1798.2|1782.2|1797.9|1781.9|1798.43|1782.43|1797.9|1781.9|13
1638958710000|2021-12-08 10:18:30|1797.91|1781.91|1798.53|1782.53|1798.53|1782.53|1797.54|1781.54|11
1638958720000|2021-12-08 10:18:40|1797.85|1781.85|1802.11|1786.11|1802.59|1786.59|1797.85|1781.85|22
1638958730000|2021-12-08 10:18:50|1802.17|1786.17|1802.25|1786.25|1802.33|1786.33|1801.93|1785.93|19
1638958740000|2021-12-08 10:19:00|1802.01|1786.01|1803|1787|1803|1787|1802.01|1786.01|15
1638958750000|2021-12-08 10:19:10|1803.07|1787.07|1803.14|1787.14|1803.54|1787.54|1802.94|1786.94|30
1638958760000|2021-12-08 10:19:20|1803.11|1787.11|1795.72|1779.72|1803.11|1787.11|1795.01|1779.01|33
1638958770000|2021-12-08 10:19:30|1795.7|1779.7|1799.06|1783.06|1799.29|1783.29|1795.7|1779.7|28
1638958780000|2021-12-08 10:19:40|1798.91|1782.91|1799.03|1783.03|1799.72|1783.72|1798.8|1782.8|27
1638958790000|2021-12-08 10:19:50|1799|1783|1799|1783|1799.01|1783.01|1798.57|1782.57|30
1638958800000|2021-12-08 10:20:00|1798.96|1782.96|1798.79|1782.79|1799.06|1783.06|1798.74|1782.74|31
1638958810000|2021-12-08 10:20:10|1799.01|1783.01|1799.71|1783.71|1799.76|1783.76|1798.84|1782.84|32
1638958820000|2021-12-08 10:20:20|1799.5|1783.5|1798.9|1782.9|1799.75|1783.75|1798.9|1782.9|21
1638958830000|2021-12-08 10:20:30|1798.81|1782.81|1798.82|1782.82|1799.01|1783.01|1798.77|1782.77|17
1638958840000|2021-12-08 10:20:40|1798.8|1782.8|1797.79|1781.79|1798.87|1782.87|1797.77|1781.77|27
1638958850000|2021-12-08 10:20:50|1797.77|1781.77|1796.64|1780.64|1797.77|1781.77|1796.6|1780.6|25
1638958860000|2021-12-08 10:21:00|1796.62|1780.62|1796|1780|1796.83|1780.83|1795.93|1779.93|20
1638958870000|2021-12-08 10:21:10|1796.06|1780.06|1796.41|1780.41|1796.47|1780.47|1796.06|1780.06|23
1638958880000|2021-12-08 10:21:20|1796.51|1780.51|1795.7|1779.7|1796.51|1780.51|1795.7|1779.7|8
1638958890000|2021-12-08 10:21:30|1795.71|1779.71|1795.97|1779.97|1796.94|1780.94|1795.69|1779.69|13
1638958900000|2021-12-08 10:21:40|1796.12|1780.12|1796.44|1780.44|1796.44|1780.44|1796.12|1780.12|2
1638958910000|2021-12-08 10:21:50|1796.73|1780.73|1796.73|1780.73|1796.73|1780.73|1796.73|1780.73|1
1638958920000|2021-12-08 10:22:00|1796.45|1780.45|1796.09|1780.09|1796.68|1780.68|1795.75|1779.75|21
1638958930000|2021-12-08 10:22:10|1796.07|1780.07|1794.64|1778.64|1796.57|1780.57|1794.64|1778.64|22
1638958940000|2021-12-08 10:22:20|1794.62|1778.62|1794.15|1778.15|1794.65|1778.65|1794.13|1778.13|19
1638958950000|2021-12-08 10:22:30|1794.08|1778.08|1794.24|1778.24|1794.33|1778.33|1793.43|1777.43|29
1638958960000|2021-12-08 10:22:40|1794.23|1778.23|1794.16|1778.16|1794.25|1778.25|1794.02|1778.02|17
1638958970000|2021-12-08 10:22:50|1794.17|1778.17|1794.45|1778.45|1794.9|1778.9|1794.17|1778.17|10
1638958980000|2021-12-08 10:23:00|1794.65|1778.65|1795.98|1779.98|1795.98|1779.98|1794.45|1778.45|19
1638958990000|2021-12-08 10:23:10|1796.18|1780.18|1796.3|1780.3|1796.44|1780.44|1796|1780|13
1638959000000|2021-12-08 10:23:20|1796.37|1780.37|1796.48|1780.48|1796.74|1780.74|1796.32|1780.32|20
1638959010000|2021-12-08 10:23:30|1796.7|1780.7|1796.71|1780.71|1796.97|1780.97|1796.33|1780.33|27
1638959020000|2021-12-08 10:23:40|1796.7|1780.7|1796.67|1780.67|1796.95|1780.95|1796.45|1780.45|25
1638959030000|2021-12-08 10:23:50|1796.72|1780.72|1796.57|1780.57|1797.03|1781.03|1796.57|1780.57|15
1638959040000|2021-12-08 10:24:00|1796.7|1780.7|1796.62|1780.62|1796.7|1780.7|1796.57|1780.57|3
1638959050000|2021-12-08 10:24:10|1796.57|1780.57|1796.62|1780.62|1797.01|1781.01|1796.5|1780.5|6
1638959060000|2021-12-08 10:24:20|1796.65|1780.65|1796.75|1780.75|1796.75|1780.75|1796.65|1780.65|2
1638959070000|2021-12-08 10:24:30|1796.65|1780.65|1796.83|1780.83|1796.83|1780.83|1796.41|1780.41|9
1638959080000|2021-12-08 10:24:40|1796.78|1780.78|1796.45|1780.45|1796.83|1780.83|1796.45|1780.45|10
1638959090000|2021-12-08 10:24:50|1796.62|1780.62|1796.82|1780.82|1796.92|1780.92|1796.53|1780.53|10
1638959100000|2021-12-08 10:25:00|1796.84|1780.84|1798.32|1782.32|1798.32|1782.32|1796.84|1780.84|4
1638959110000|2021-12-08 10:25:10|1798.29|1782.29|1798.39|1782.39|1798.78|1782.78|1798.26|1782.26|11
1638959120000|2021-12-08 10:25:20|1798.38|1782.38|1798.3|1782.3|1798.57|1782.57|1798.29|1782.29|23
1638959130000|2021-12-08 10:25:30|1798.36|1782.36|1796.18|1780.18|1798.36|1782.36|1796.1|1780.1|28
1638959140000|2021-12-08 10:25:40|1796.37|1780.37|1794.74|1778.74|1796.42|1780.42|1794.73|1778.73|31
1638959150000|2021-12-08 10:25:50|1794.73|1778.73|1794.67|1778.67|1794.73|1778.73|1794.62|1778.62|15
1638959160000|2021-12-08 10:26:00|1794.65|1778.65|1793.61|1777.61|1794.65|1778.65|1793.61|1777.61|13
1638959170000|2021-12-08 10:26:10|1793.59|1777.59|1793.15|1777.15|1793.59|1777.59|1792.98|1776.98|20
1638959180000|2021-12-08 10:26:20|1793.13|1777.13|1792.97|1776.97|1793.59|1777.59|1792.97|1776.97|16
1638959190000|2021-12-08 10:26:30|1792.96|1776.96|1793.43|1777.43|1793.47|1777.47|1792.95|1776.95|10
1638959200000|2021-12-08 10:26:40|1793.42|1777.42|1793.59|1777.59|1793.71|1777.71|1793.11|1777.11|19
1638959210000|2021-12-08 10:26:50|1793.58|1777.58|1793.75|1777.75|1793.75|1777.75|1793.11|1777.11|28
1638959220000|2021-12-08 10:27:00|1793.77|1777.77|1793.79|1777.79|1794.11|1778.11|1793.77|1777.77|6
1638959230000|2021-12-08 10:27:10|1794.23|1778.23|1794.64|1778.64|1794.86|1778.86|1794.23|1778.23|6
1638959240000|2021-12-08 10:27:20|1794.92|1778.92|1794.98|1778.98|1794.98|1778.98|1794.78|1778.78|9
1638959250000|2021-12-08 10:27:30|1794.96|1778.96|1794.98|1778.98|1795.1|1779.1|1794.87|1778.87|7
1638959260000|2021-12-08 10:27:40|1794.77|1778.77|1795.64|1779.64|1795.65|1779.65|1794.77|1778.77|15
1638959270000|2021-12-08 10:27:50|1795.31|1779.31|1795.4|1779.4|1795.61|1779.61|1794.75|1778.75|7
1638959280000|2021-12-08 10:28:00|1795.64|1779.64|1796.19|1780.19|1796.99|1780.99|1795.64|1779.64|17
1638959290000|2021-12-08 10:28:10|1796.15|1780.15|1796.19|1780.19|1796.19|1780.19|1796.09|1780.09|5
1638959300000|2021-12-08 10:28:20|1796.16|1780.16|1796.62|1780.62|1796.62|1780.62|1796.16|1780.16|5
1638959310000|2021-12-08 10:28:30|1796.61|1780.61|1796.53|1780.53|1796.75|1780.75|1796.44|1780.44|15
1638959320000|2021-12-08 10:28:40|1796.48|1780.48|1796.42|1780.42|1796.63|1780.63|1796.28|1780.28|13
1638959330000|2021-12-08 10:28:50|1796.35|1780.35|1796.74|1780.74|1796.74|1780.74|1796.33|1780.33|6
1638959340000|2021-12-08 10:29:00|1796.47|1780.47|1796.47|1780.47|1796.74|1780.74|1796.47|1780.47|3
1638959350000|2021-12-08 10:29:10|1796.74|1780.74|1795.8|1779.8|1796.74|1780.74|1794.88|1778.88|21
1638959360000|2021-12-08 10:29:20|1795.77|1779.77|1795.41|1779.41|1795.77|1779.77|1795.17|1779.17|20
1638959370000|2021-12-08 10:29:30|1795.36|1779.36|1794.58|1778.58|1795.36|1779.36|1794.35|1778.35|19
1638959380000|2021-12-08 10:29:40|1794.62|1778.62|1794.44|1778.44|1794.87|1778.87|1794.44|1778.44|12
1638959390000|2021-12-08 10:29:50|1794.26|1778.26|1794.3|1778.3|1794.31|1778.31|1794.26|1778.26|8
1638959400000|2021-12-08 10:30:00|1794.29|1778.29|1793.15|1777.15|1794.56|1778.56|1792.87|1776.87|17
1638959410000|2021-12-08 10:30:10|1793.16|1777.16|1793.15|1777.15|1793.16|1777.16|1792.6|1776.6|16
1638959420000|2021-12-08 10:30:20|1793.17|1777.17|1793.5|1777.5|1793.89|1777.89|1793.15|1777.15|17
1638959430000|2021-12-08 10:30:30|1793.99|1777.99|1794.06|1778.06|1794.28|1778.28|1793.67|1777.67|23
1638959440000|2021-12-08 10:30:40|1794.03|1778.03|1793.44|1777.44|1794.03|1778.03|1793.29|1777.29|32
1638959450000|2021-12-08 10:30:50|1793.66|1777.66|1793.27|1777.27|1793.66|1777.66|1793.14|1777.14|13
1638959460000|2021-12-08 10:31:00|1793.26|1777.26|1794.82|1778.82|1794.83|1778.83|1793.15|1777.15|27
1638959470000|2021-12-08 10:31:10|1794.81|1778.81|1797.54|1781.54|1797.99|1781.99|1794.59|1778.59|21
1638959480000|2021-12-08 10:31:20|1799.14|1783.14|1803.96|1787.96|1804.27|1788.27|1799.14|1783.14|32
1638959490000|2021-12-08 10:31:30|1803.95|1787.95|1801.93|1785.93|1804.25|1788.25|1801.85|1785.85|27
1638959500000|2021-12-08 10:31:40|1801.92|1785.92|1803.02|1787.02|1803.02|1787.02|1801.91|1785.91|19
1638959510000|2021-12-08 10:31:50|1803|1787|1804.59|1788.59|1804.81|1788.81|1802.99|1786.99|9
1638959520000|2021-12-08 10:32:00|1805.16|1789.16|1806.05|1790.05|1806.78|1790.78|1805.03|1789.03|27
1638959530000|2021-12-08 10:32:10|1806.08|1790.08|1807.67|1791.67|1807.74|1791.74|1805.76|1789.76|29
1638959540000|2021-12-08 10:32:20|1807.82|1791.82|1806.39|1790.39|1807.83|1791.83|1806.39|1790.39|22
1638959550000|2021-12-08 10:32:30|1806.58|1790.58|1806.24|1790.24|1806.62|1790.62|1806.13|1790.13|26
1638959560000|2021-12-08 10:32:40|1806.22|1790.22|1806.49|1790.49|1807.08|1791.08|1806.19|1790.19|17
1638959570000|2021-12-08 10:32:50|1806.48|1790.48|1806.58|1790.58|1806.62|1790.62|1806.37|1790.37|21
1638959580000|2021-12-08 10:33:00|1806.57|1790.57|1807.76|1791.76|1807.82|1791.82|1806.55|1790.55|22
1638959590000|2021-12-08 10:33:10|1807.58|1791.58|1807.99|1791.99|1808.3|1792.3|1807.58|1791.58|22
1638959600000|2021-12-08 10:33:20|1808.25|1792.25|1807.88|1791.88|1808.25|1792.25|1807.72|1791.72|28
1638959610000|2021-12-08 10:33:30|1807.86|1791.86|1806.96|1790.96|1807.86|1791.86|1806.93|1790.93|22
1638959620000|2021-12-08 10:33:40|1806.95|1790.95|1807.22|1791.22|1807.38|1791.38|1806.93|1790.93|18
1638959630000|2021-12-08 10:33:50|1807.36|1791.36|1805.47|1789.47|1807.36|1791.36|1805.47|1789.47|32
1638959640000|2021-12-08 10:34:00|1805.46|1789.46|1805.75|1789.75|1805.98|1789.98|1805.31|1789.31|21
1638959650000|2021-12-08 10:34:10|1805.76|1789.76|1805.36|1789.36|1805.79|1789.79|1805.17|1789.17|21
1638959660000|2021-12-08 10:34:20|1805.34|1789.34|1804.93|1788.93|1805.34|1789.34|1804.58|1788.58|15
1638959670000|2021-12-08 10:34:30|1804.92|1788.92|1804.26|1788.26|1804.92|1788.92|1804.02|1788.02|20
1638959680000|2021-12-08 10:34:40|1804.25|1788.25|1804.04|1788.04|1804.28|1788.28|1803.94|1787.94|18
1638959690000|2021-12-08 10:34:50|1804.03|1788.03|1803.79|1787.79|1804.16|1788.16|1803.79|1787.79|15
1638959700000|2021-12-08 10:35:00|1803.78|1787.78|1803.65|1787.65|1804.06|1788.06|1803.59|1787.59|21
1638959710000|2021-12-08 10:35:10|1803.62|1787.62|1802.97|1786.97|1803.71|1787.71|1802.97|1786.97|27
1638959720000|2021-12-08 10:35:20|1803.18|1787.18|1803.06|1787.06|1803.18|1787.18|1803.03|1787.03|7
1638959730000|2021-12-08 10:35:30|1803.05|1787.05|1802.71|1786.71|1803.06|1787.06|1802.38|1786.38|16
1638959740000|2021-12-08 10:35:40|1802.58|1786.58|1801.62|1785.62|1802.65|1786.65|1801.49|1785.49|24
1638959750000|2021-12-08 10:35:50|1801.65|1785.65|1801.59|1785.59|1801.71|1785.71|1801.3|1785.3|32
1638959760000|2021-12-08 10:36:00|1801.64|1785.64|1801.19|1785.19|1801.76|1785.76|1800.97|1784.97|29
1638959770000|2021-12-08 10:36:10|1801.11|1785.11|1799|1783|1801.18|1785.18|1799|1783|26
1638959780000|2021-12-08 10:36:20|1798.97|1782.97|1798.18|1782.18|1798.97|1782.97|1798.01|1782.01|30
1638959790000|2021-12-08 10:36:30|1798.22|1782.22|1798.47|1782.47|1799.16|1783.16|1797.83|1781.83|28
1638959800000|2021-12-08 10:36:40|1798.49|1782.49|1798.46|1782.46|1798.69|1782.69|1798.33|1782.33|23
1638959810000|2021-12-08 10:36:50|1798.44|1782.44|1798.29|1782.29|1798.58|1782.58|1798.29|1782.29|19
1638959820000|2021-12-08 10:37:00|1798.44|1782.44|1798.71|1782.71|1798.76|1782.76|1798.39|1782.39|16
1638959830000|2021-12-08 10:37:10|1798.7|1782.7|1798.4|1782.4|1798.83|1782.83|1798.38|1782.38|14
1638959840000|2021-12-08 10:37:20|1798.39|1782.39|1798.33|1782.33|1798.47|1782.47|1798.31|1782.31|11
1638959850000|2021-12-08 10:37:30|1798.37|1782.37|1797.78|1781.78|1798.54|1782.54|1797.78|1781.78|16
1638959860000|2021-12-08 10:37:40|1797.8|1781.8|1793.57|1777.57|1797.8|1781.8|1793.57|1777.57|35
1638959870000|2021-12-08 10:37:50|1793.3|1777.3|1784.27|1768.27|1793.3|1777.3|1784.27|1768.27|30
1638959880000|2021-12-08 10:38:00|1784.3|1768.3|1784.39|1768.39|1785.69|1769.69|1783.54|1767.54|27
1638959890000|2021-12-08 10:38:10|1784.26|1768.26|1783.12|1767.12|1785.78|1769.78|1783.12|1767.12|35
1638959900000|2021-12-08 10:38:20|1783.38|1767.38|1782.57|1766.57|1783.89|1767.89|1782.42|1766.42|34
1638959910000|2021-12-08 10:38:30|1782.48|1766.48|1783.61|1767.61|1783.61|1767.61|1781.32|1765.32|33
1638959920000|2021-12-08 10:38:40|1783.59|1767.59|1779.48|1763.48|1783.61|1767.61|1779.48|1763.48|36
1638959930000|2021-12-08 10:38:50|1779.42|1763.42|1772.05|1756.05|1779.42|1763.42|1772.05|1756.05|35
1638959940000|2021-12-08 10:39:00|1771.88|1755.88|1766.15|1750.15|1771.88|1755.88|1766.15|1750.15|38
1638959950000|2021-12-08 10:39:10|1766.28|1750.28|1760.34|1744.34|1766.28|1750.28|1760.31|1744.31|38
1638959960000|2021-12-08 10:39:20|1760.33|1744.33|1753.26|1737.26|1760.74|1744.74|1753.26|1737.26|35
1638959970000|2021-12-08 10:39:30|1753.19|1737.19|1746.92|1730.92|1753.19|1737.19|1746.92|1730.92|37
1638959980000|2021-12-08 10:39:40|1746.47|1730.47|1745.5|1729.5|1746.47|1730.47|1741.21|1725.21|37
1638959990000|2021-12-08 10:39:50|1745.74|1729.74|1746.65|1730.65|1748.37|1732.37|1745.74|1729.74|34
1638960000000|2021-12-08 10:40:00|1747.05|1731.05|1759.8|1743.8|1759.8|1743.8|1746.47|1730.47|30
1638960010000|2021-12-08 10:40:10|1760.58|1744.58|1762.11|1746.11|1762.27|1746.27|1759.77|1743.77|37
1638960020000|2021-12-08 10:40:20|1762.48|1746.48|1770.8|1754.8|1771.46|1755.46|1762.48|1746.48|32
1638960030000|2021-12-08 10:40:30|1770.38|1754.38|1762.65|1746.65|1770.62|1754.62|1762.31|1746.31|37
1638960040000|2021-12-08 10:40:40|1762.68|1746.68|1759.82|1743.82|1762.8|1746.8|1759.82|1743.82|30
1638960050000|2021-12-08 10:40:50|1759.87|1743.87|1761.71|1745.71|1762.66|1746.66|1759.25|1743.25|31
1638960060000|2021-12-08 10:41:00|1761.72|1745.72|1764.28|1748.28|1764.28|1748.28|1760.2|1744.2|18
1638960070000|2021-12-08 10:41:10|1764.5|1748.5|1764.47|1748.47|1766.62|1750.62|1764.47|1748.47|22
1638960080000|2021-12-08 10:41:20|1764.38|1748.38|1765.65|1749.65|1765.65|1749.65|1763.57|1747.57|17
1638960090000|2021-12-08 10:41:30|1766.09|1750.09|1766.32|1750.32|1767.61|1751.61|1766.09|1750.09|23
1638960100000|2021-12-08 10:41:40|1766.27|1750.27|1763.49|1747.49|1766.68|1750.68|1763.3|1747.3|31
1638960110000|2021-12-08 10:41:50|1763.51|1747.51|1762|1746|1763.51|1747.51|1761.76|1745.76|29
1638960120000|2021-12-08 10:42:00|1762.28|1746.28|1760.33|1744.33|1762.61|1746.61|1760|1744|24
1638960130000|2021-12-08 10:42:10|1759.95|1743.95|1754.11|1738.11|1759.95|1743.95|1754.11|1738.11|35
1638960140000|2021-12-08 10:42:20|1753.98|1737.98|1754.43|1738.43|1754.61|1738.61|1753.45|1737.45|18
1638960150000|2021-12-08 10:42:30|1754.58|1738.58|1751.73|1735.73|1754.76|1738.76|1751.73|1735.73|24
1638960160000|2021-12-08 10:42:40|1751.66|1735.66|1748.12|1732.12|1751.67|1735.67|1747.94|1731.94|36
1638960170000|2021-12-08 10:42:50|1748.07|1732.07|1747|1731|1748.11|1732.11|1746.04|1730.04|33
1638960180000|2021-12-08 10:43:00|1747.42|1731.42|1750.52|1734.52|1751.56|1735.56|1747.42|1731.42|38
1638960190000|2021-12-08 10:43:10|1750.22|1734.22|1753.4|1737.4|1753.86|1737.86|1748.59|1732.59|34
1638960200000|2021-12-08 10:43:20|1753.04|1737.04|1758.44|1742.44|1759|1743|1753.04|1737.04|29
1638960210000|2021-12-08 10:43:30|1758.39|1742.39|1753.71|1737.71|1758.39|1742.39|1753.57|1737.57|35
1638960220000|2021-12-08 10:43:40|1752.59|1736.59|1753.9|1737.9|1755.63|1739.63|1752.59|1736.59|26
1638960230000|2021-12-08 10:43:50|1754.58|1738.58|1754.79|1738.79|1755.32|1739.32|1754.53|1738.53|15
1638960240000|2021-12-08 10:44:00|1755.1|1739.1|1754.84|1738.84|1755.36|1739.36|1754.5|1738.5|27
1638960250000|2021-12-08 10:44:10|1754.06|1738.06|1755.57|1739.57|1756.01|1740.01|1754.06|1738.06|16
1638960260000|2021-12-08 10:44:20|1755.44|1739.44|1752.62|1736.62|1755.44|1739.44|1752.62|1736.62|27
1638960270000|2021-12-08 10:44:30|1752.59|1736.59|1750.56|1734.56|1752.62|1736.62|1750.56|1734.56|29
1638960280000|2021-12-08 10:44:40|1750.41|1734.41|1751.77|1735.77|1752.5|1736.5|1750.41|1734.41|33
1638960290000|2021-12-08 10:44:50|1751.7|1735.7|1751.32|1735.32|1751.7|1735.7|1749.53|1733.53|32
1638960300000|2021-12-08 10:45:00|1751.62|1735.62|1750.56|1734.56|1752.31|1736.31|1749.7|1733.7|30
1638960310000|2021-12-08 10:45:10|1750.73|1734.73|1753.41|1737.41|1753.61|1737.61|1749.95|1733.95|34
1638960320000|2021-12-08 10:45:20|1753.36|1737.36|1753.86|1737.86|1753.86|1737.86|1752.92|1736.92|27
1638960330000|2021-12-08 10:45:30|1753.5|1737.5|1754.43|1738.43|1755.41|1739.41|1753.5|1737.5|16
1638960340000|2021-12-08 10:45:40|1754.93|1738.93|1754.99|1738.99|1755.14|1739.14|1754.49|1738.49|12
1638960350000|2021-12-08 10:45:50|1754.49|1738.49|1756.57|1740.57|1757.01|1741.01|1754.49|1738.49|27
1638960360000|2021-12-08 10:46:00|1756.36|1740.36|1755.25|1739.25|1756.36|1740.36|1754.5|1738.5|27
1638960370000|2021-12-08 10:46:10|1756.13|1740.13|1754.15|1738.15|1756.13|1740.13|1754.15|1738.15|28
1638960380000|2021-12-08 10:46:20|1754.14|1738.14|1751.5|1735.5|1754.21|1738.21|1751.27|1735.27|36
1638960390000|2021-12-08 10:46:30|1751.48|1735.48|1752.78|1736.78|1753.03|1737.03|1751.48|1735.48|19
1638960400000|2021-12-08 10:46:40|1752.35|1736.35|1754.16|1738.16|1754.21|1738.21|1752.25|1736.25|25
1638960410000|2021-12-08 10:46:50|1754.4|1738.4|1753.71|1737.71|1754.55|1738.55|1753.66|1737.66|22
1638960420000|2021-12-08 10:47:00|1753.8|1737.8|1752.04|1736.04|1754.12|1738.12|1751.9|1735.9|30
1638960430000|2021-12-08 10:47:10|1752.1|1736.1|1747.95|1731.95|1752.38|1736.38|1747.95|1731.95|32
1638960440000|2021-12-08 10:47:20|1747.96|1731.96|1746.94|1730.94|1747.96|1731.96|1746.45|1730.45|31
1638960450000|2021-12-08 10:47:30|1746.91|1730.91|1746|1730|1747.6|1731.6|1745.56|1729.56|29
1638960460000|2021-12-08 10:47:40|1745.87|1729.87|1743.32|1727.32|1745.89|1729.89|1743.32|1727.32|28
1638960470000|2021-12-08 10:47:50|1743.11|1727.11|1744.06|1728.06|1744.09|1728.09|1742.63|1726.63|30
1638960480000|2021-12-08 10:48:00|1744.05|1728.05|1744|1728|1744.44|1728.44|1742.5|1726.5|34
1638960490000|2021-12-08 10:48:10|1744.04|1728.04|1742.82|1726.82|1744.05|1728.05|1742.5|1726.5|32
1638960500000|2021-12-08 10:48:20|1742.94|1726.94|1743.12|1727.12|1743.65|1727.65|1742.85|1726.85|28
1638960510000|2021-12-08 10:48:30|1743.13|1727.13|1743.77|1727.77|1744.44|1728.44|1742.99|1726.99|27
1638960520000|2021-12-08 10:48:40|1743.94|1727.94|1736.7|1720.7|1743.97|1727.97|1736.55|1720.55|37
1638960530000|2021-12-08 10:48:50|1736.63|1720.63|1742.64|1726.64|1742.64|1726.64|1736.27|1720.27|33
1638960540000|2021-12-08 10:49:00|1742.13|1726.13|1739.44|1723.44|1742.27|1726.27|1739.44|1723.44|25
1638960550000|2021-12-08 10:49:10|1739.23|1723.23|1739.88|1723.88|1739.92|1723.92|1738.45|1722.45|19
1638960560000|2021-12-08 10:49:20|1740.12|1724.12|1739.21|1723.21|1740.35|1724.35|1739.21|1723.21|24
1638960570000|2021-12-08 10:49:30|1739.53|1723.53|1741.04|1725.04|1742.12|1726.12|1739.53|1723.53|21
1638960580000|2021-12-08 10:49:40|1741.9|1725.9|1741.89|1725.89|1742.11|1726.11|1741.54|1725.54|8
1638960590000|2021-12-08 10:49:50|1742.25|1726.25|1739.29|1723.29|1742.38|1726.38|1738.91|1722.91|30
1638960600000|2021-12-08 10:50:00|1739.31|1723.31|1739.72|1723.72|1740.26|1724.26|1738.68|1722.68|22
1638960610000|2021-12-08 10:50:10|1739.4|1723.4|1738.09|1722.09|1739.77|1723.77|1737.2|1721.2|29
1638960620000|2021-12-08 10:50:20|1738.15|1722.15|1741.05|1725.05|1741.28|1725.28|1737.03|1721.03|33
1638960630000|2021-12-08 10:50:30|1741.04|1725.04|1743.63|1727.63|1743.98|1727.98|1740.98|1724.98|26
1638960640000|2021-12-08 10:50:40|1744.01|1728.01|1752.58|1736.58|1752.7|1736.7|1744.01|1728.01|31
1638960650000|2021-12-08 10:50:50|1752.36|1736.36|1753.89|1737.89|1753.89|1737.89|1749.79|1733.79|39
1638960660000|2021-12-08 10:51:00|1752.54|1736.54|1755.72|1739.72|1756.04|1740.04|1752.54|1736.54|20
1638960670000|2021-12-08 10:51:10|1755.77|1739.77|1756.74|1740.74|1757.49|1741.49|1755.47|1739.47|20
1638960680000|2021-12-08 10:51:20|1756.68|1740.68|1756.74|1740.74|1758.5|1742.5|1755.5|1739.5|25
1638960690000|2021-12-08 10:51:30|1756.66|1740.66|1757.43|1741.43|1758.21|1742.21|1756.66|1740.66|24
1638960700000|2021-12-08 10:51:40|1758|1742|1757.16|1741.16|1758|1742|1756.64|1740.64|32
1638960710000|2021-12-08 10:51:50|1757.11|1741.11|1756.41|1740.41|1758.33|1742.33|1756.4|1740.4|29
1638960720000|2021-12-08 10:52:00|1756.96|1740.96|1758.34|1742.34|1758.34|1742.34|1756.73|1740.73|20
1638960730000|2021-12-08 10:52:10|1758.5|1742.5|1755.96|1739.96|1758.5|1742.5|1755.96|1739.96|22
1638960740000|2021-12-08 10:52:20|1755.95|1739.95|1756.11|1740.11|1757.25|1741.25|1755.52|1739.52|33
1638960750000|2021-12-08 10:52:30|1756.07|1740.07|1756.6|1740.6|1756.6|1740.6|1755.59|1739.59|16
1638960760000|2021-12-08 10:52:40|1755.6|1739.6|1757.12|1741.12|1757.42|1741.42|1755.6|1739.6|21
1638960770000|2021-12-08 10:52:50|1756.94|1740.94|1756.42|1740.42|1757.84|1741.84|1756.42|1740.42|27
1638960780000|2021-12-08 10:53:00|1756.4|1740.4|1756.47|1740.47|1756.8|1740.8|1756.19|1740.19|28
1638960790000|2021-12-08 10:53:10|1756.69|1740.69|1756.75|1740.75|1756.86|1740.86|1755.84|1739.84|18
1638960800000|2021-12-08 10:53:20|1756.83|1740.83|1755.46|1739.46|1756.89|1740.89|1755.46|1739.46|23
1638960810000|2021-12-08 10:53:30|1755.06|1739.06|1752.01|1736.01|1755.06|1739.06|1752.01|1736.01|38
1638960820000|2021-12-08 10:53:40|1752.27|1736.27|1752.28|1736.28|1752.68|1736.68|1751.95|1735.95|28
1638960830000|2021-12-08 10:53:50|1752.49|1736.49|1752.78|1736.78|1752.78|1736.78|1752.01|1736.01|13
1638960840000|2021-12-08 10:54:00|1752.9|1736.9|1755.1|1739.1|1755.63|1739.63|1752.76|1736.76|25
1638960850000|2021-12-08 10:54:10|1755.09|1739.09|1753.32|1737.32|1755.09|1739.09|1752.73|1736.73|30
1638960860000|2021-12-08 10:54:20|1753.34|1737.34|1749.27|1733.27|1753.35|1737.35|1749.27|1733.27|32
1638960870000|2021-12-08 10:54:30|1748.89|1732.89|1747.11|1731.11|1748.9|1732.9|1746.36|1730.36|33
1638960880000|2021-12-08 10:54:40|1747.1|1731.1|1746.49|1730.49|1747.82|1731.82|1746.49|1730.49|34
1638960890000|2021-12-08 10:54:50|1746.44|1730.44|1745.91|1729.91|1746.44|1730.44|1744.95|1728.95|30
1638960900000|2021-12-08 10:55:00|1745.87|1729.87|1749.21|1733.21|1749.48|1733.48|1745.87|1729.87|32
1638960910000|2021-12-08 10:55:10|1749.96|1733.96|1752.85|1736.85|1753.11|1737.11|1749.82|1733.82|31
1638960920000|2021-12-08 10:55:20|1752.78|1736.78|1748.71|1732.71|1752.78|1736.78|1748.48|1732.48|29
1638960930000|2021-12-08 10:55:30|1749.1|1733.1|1748.19|1732.19|1750.73|1734.73|1748.09|1732.09|28
1638960940000|2021-12-08 10:55:40|1748.48|1732.48|1746.89|1730.89|1748.95|1732.95|1746.53|1730.53|39
1638960950000|2021-12-08 10:55:50|1746.77|1730.77|1742.73|1726.73|1746.77|1730.77|1742.73|1726.73|30
1638960960000|2021-12-08 10:56:00|1743|1727|1740.44|1724.44|1743.01|1727.01|1739.95|1723.95|38
1638960970000|2021-12-08 10:56:10|1740.7|1724.7|1743.41|1727.41|1743.89|1727.89|1740.1|1724.1|27
1638960980000|2021-12-08 10:56:20|1743.52|1727.52|1746.32|1730.32|1746.46|1730.46|1742.75|1726.75|37
1638960990000|2021-12-08 10:56:30|1746.48|1730.48|1748.57|1732.57|1748.58|1732.58|1746.45|1730.45|22
1638961000000|2021-12-08 10:56:40|1748.54|1732.54|1747.99|1731.99|1749.03|1733.03|1747.81|1731.81|24
1638961010000|2021-12-08 10:56:50|1747.98|1731.98|1749.57|1733.57|1749.57|1733.57|1746.96|1730.96|25
1638961020000|2021-12-08 10:57:00|1749.13|1733.13|1751.07|1735.07|1751.49|1735.49|1749.11|1733.11|24
1638961030000|2021-12-08 10:57:10|1750.98|1734.98|1750.05|1734.05|1751.28|1735.28|1750.02|1734.02|37
1638961040000|2021-12-08 10:57:20|1750|1734|1747.36|1731.36|1750.69|1734.69|1747.36|1731.36|32
1638961050000|2021-12-08 10:57:30|1747.44|1731.44|1746.88|1730.88|1748.02|1732.02|1746.83|1730.83|27
1638961060000|2021-12-08 10:57:40|1746.87|1730.87|1747.35|1731.35|1747.35|1731.35|1746.01|1730.01|29
1638961070000|2021-12-08 10:57:50|1746.92|1730.92|1746.95|1730.95|1747.9|1731.9|1746.78|1730.78|26
1638961080000|2021-12-08 10:58:00|1746.94|1730.94|1747.13|1731.13|1747.46|1731.46|1746.94|1730.94|19
1638961090000|2021-12-08 10:58:10|1747.15|1731.15|1747.36|1731.36|1748.35|1732.35|1747.15|1731.15|20
1638961100000|2021-12-08 10:58:20|1747.35|1731.35|1747.06|1731.06|1748.31|1732.31|1747.06|1731.06|22
1638961110000|2021-12-08 10:58:30|1746.82|1730.82|1746.81|1730.81|1746.95|1730.95|1746.06|1730.06|26
1638961120000|2021-12-08 10:58:40|1746.8|1730.8|1745.02|1729.02|1747.05|1731.05|1744.75|1728.75|34
1638961130000|2021-12-08 10:58:50|1744.91|1728.91|1743.89|1727.89|1744.91|1728.91|1743.24|1727.24|29
1638961140000|2021-12-08 10:59:00|1743.35|1727.35|1745.06|1729.06|1745.29|1729.29|1743.35|1727.35|18
1638961150000|2021-12-08 10:59:10|1745.09|1729.09|1746.14|1730.14|1746.14|1730.14|1745.01|1729.01|23
1638961160000|2021-12-08 10:59:20|1745.66|1729.66|1745.51|1729.51|1746.22|1730.22|1744.59|1728.59|26
1638961170000|2021-12-08 10:59:30|1745.55|1729.55|1745.06|1729.06|1745.95|1729.95|1744.68|1728.68|24
1638961180000|2021-12-08 10:59:40|1745.03|1729.03|1743.42|1727.42|1745.42|1729.42|1743.42|1727.42|31
1638961190000|2021-12-08 10:59:50|1743.65|1727.65|1742.89|1726.89|1743.71|1727.71|1741.74|1725.74|33
1638961200000|2021-12-08 11:00:00|1742.88|1726.88|1740.18|1724.18|1742.88|1726.88|1739.93|1723.93|32
1638961210000|2021-12-08 11:00:10|1740.32|1724.32|1743.85|1727.85|1743.87|1727.87|1740.32|1724.32|38
1638961220000|2021-12-08 11:00:20|1743.83|1727.83|1746.74|1730.74|1746.82|1730.82|1743.5|1727.5|25
1638961230000|2021-12-08 11:00:30|1746.75|1730.75|1746.73|1730.73|1747.06|1731.06|1745.45|1729.45|29
1638961240000|2021-12-08 11:00:40|1746.76|1730.76|1750.86|1734.86|1751.31|1735.31|1745.97|1729.97|26
1638961250000|2021-12-08 11:00:50|1750.94|1734.94|1752.48|1736.48|1752.83|1736.83|1750.9|1734.9|34
1638961260000|2021-12-08 11:01:00|1752.63|1736.63|1752.48|1736.48|1754.24|1738.24|1752.36|1736.36|36
1638961270000|2021-12-08 11:01:10|1752.45|1736.45|1754.03|1738.03|1755.26|1739.26|1752.45|1736.45|35
1638961280000|2021-12-08 11:01:20|1754.09|1738.09|1753.89|1737.89|1754.16|1738.16|1753.57|1737.57|32
1638961290000|2021-12-08 11:01:30|1754.74|1738.74|1755.82|1739.82|1756.59|1740.59|1754.74|1738.74|28
1638961300000|2021-12-08 11:01:40|1755.81|1739.81|1754.57|1738.57|1755.87|1739.87|1753.88|1737.88|29
1638961310000|2021-12-08 11:01:50|1754.55|1738.55|1749.1|1733.1|1755.98|1739.98|1748.82|1732.82|37
1638961320000|2021-12-08 11:02:00|1749.15|1733.15|1750.5|1734.5|1751.52|1735.52|1749.15|1733.15|23
1638961330000|2021-12-08 11:02:10|1751.14|1735.14|1752.1|1736.1|1752.57|1736.57|1750.23|1734.23|36
1638961340000|2021-12-08 11:02:20|1752.08|1736.08|1752.49|1736.49|1753.83|1737.83|1751.9|1735.9|28
1638961350000|2021-12-08 11:02:30|1752.32|1736.32|1746.68|1730.68|1752.32|1736.32|1746.06|1730.06|39
1638961360000|2021-12-08 11:02:40|1746.78|1730.78|1745.5|1729.5|1747.29|1731.29|1745.11|1729.11|32
1638961370000|2021-12-08 11:02:50|1745.68|1729.68|1745.67|1729.67|1745.68|1729.68|1744.49|1728.49|26
1638961380000|2021-12-08 11:03:00|1745.98|1729.98|1744.7|1728.7|1746.03|1730.03|1744.15|1728.15|31
1638961390000|2021-12-08 11:03:10|1744.5|1728.5|1740.89|1724.89|1744.5|1728.5|1740.7|1724.7|38
1638961400000|2021-12-08 11:03:20|1740.88|1724.88|1740.32|1724.32|1741.21|1725.21|1740.2|1724.2|22
1638961410000|2021-12-08 11:03:30|1740.31|1724.31|1733.52|1717.52|1740.31|1724.31|1733.05|1717.05|37
1638961420000|2021-12-08 11:03:40|1733.23|1717.23|1730.09|1714.09|1734.05|1718.05|1730.09|1714.09|38
1638961430000|2021-12-08 11:03:50|1730.28|1714.28|1735.96|1719.96|1736.33|1720.33|1730.28|1714.28|33
1638961440000|2021-12-08 11:04:00|1735.67|1719.67|1741|1725|1741|1725|1735.39|1719.39|35
1638961450000|2021-12-08 11:04:10|1741.06|1725.06|1751.64|1735.64|1751.8|1735.8|1741.06|1725.06|34
1638961460000|2021-12-08 11:04:20|1752.02|1736.02|1746.98|1730.98|1754.07|1738.07|1746.98|1730.98|38
1638961470000|2021-12-08 11:04:30|1746.72|1730.72|1745.61|1729.61|1747.34|1731.34|1744.83|1728.83|31
1638961480000|2021-12-08 11:04:40|1745.2|1729.2|1745.78|1729.78|1746.06|1730.06|1744.59|1728.59|25
1638961490000|2021-12-08 11:04:50|1745.5|1729.5|1743.83|1727.83|1746.5|1730.5|1743.83|1727.83|25
1638961500000|2021-12-08 11:05:00|1743.82|1727.82|1737.48|1721.48|1743.82|1727.82|1737.48|1721.48|40
1638961510000|2021-12-08 11:05:10|1736.36|1720.36|1737.18|1721.18|1737.44|1721.44|1734.55|1718.55|38
1638961520000|2021-12-08 11:05:20|1737.17|1721.17|1739.95|1723.95|1741.25|1725.25|1736.68|1720.68|33
1638961530000|2021-12-08 11:05:30|1738.88|1722.88|1738.51|1722.51|1739|1723|1735.45|1719.45|35
1638961540000|2021-12-08 11:05:40|1739.04|1723.04|1738.66|1722.66|1739.04|1723.04|1736.51|1720.51|34
1638961550000|2021-12-08 11:05:50|1737.95|1721.95|1741.7|1725.7|1741.88|1725.88|1737.95|1721.95|28
1638961560000|2021-12-08 11:06:00|1741.51|1725.51|1744.26|1728.26|1744.82|1728.82|1741.37|1725.37|31
1638961570000|2021-12-08 11:06:10|1744.82|1728.82|1749.44|1733.44|1749.71|1733.71|1744.67|1728.67|35
1638961580000|2021-12-08 11:06:20|1749.36|1733.36|1746.53|1730.53|1749.36|1733.36|1746.36|1730.36|36
1638961590000|2021-12-08 11:06:30|1746.85|1730.85|1747.58|1731.58|1748.14|1732.14|1745.04|1729.04|39
1638961600000|2021-12-08 11:06:40|1746.94|1730.94|1746.49|1730.49|1747.02|1731.02|1746.38|1730.38|35
1638961610000|2021-12-08 11:06:50|1746.46|1730.46|1747.82|1731.82|1748.51|1732.51|1746.35|1730.35|35
1638961620000|2021-12-08 11:07:00|1747.8|1731.8|1745.72|1729.72|1747.8|1731.8|1745.72|1729.72|36
1638961630000|2021-12-08 11:07:10|1745.31|1729.31|1749.24|1733.24|1749.87|1733.87|1743.33|1727.33|37
1638961640000|2021-12-08 11:07:20|1749|1733|1746.35|1730.35|1749.08|1733.08|1746.35|1730.35|35
1638961650000|2021-12-08 11:07:30|1746.27|1730.27|1746.07|1730.07|1747.11|1731.11|1745.28|1729.28|29
1638961660000|2021-12-08 11:07:40|1746.05|1730.05|1747.37|1731.37|1747.73|1731.73|1745.91|1729.91|30
1638961670000|2021-12-08 11:07:50|1747.41|1731.41|1749.54|1733.54|1750.17|1734.17|1747.41|1731.41|33
1638961680000|2021-12-08 11:08:00|1749.57|1733.57|1748.29|1732.29|1749.65|1733.65|1747.47|1731.47|30
1638961690000|2021-12-08 11:08:10|1748.56|1732.56|1748.45|1732.45|1750.02|1734.02|1748.29|1732.29|27
1638961700000|2021-12-08 11:08:20|1748.53|1732.53|1750.55|1734.55|1751.04|1735.04|1748.4|1732.4|28
1638961710000|2021-12-08 11:08:30|1750.81|1734.81|1749.3|1733.3|1751.41|1735.41|1749.07|1733.07|36
1638961720000|2021-12-08 11:08:40|1749.25|1733.25|1748.56|1732.56|1749.89|1733.89|1748.56|1732.56|30
1638961730000|2021-12-08 11:08:50|1748.55|1732.55|1747.61|1731.61|1749.48|1733.48|1747.14|1731.14|35
1638961740000|2021-12-08 11:09:00|1747.15|1731.15|1748.93|1732.93|1750.25|1734.25|1747.15|1731.15|27
1638961750000|2021-12-08 11:09:10|1748.92|1732.92|1750.65|1734.65|1751.37|1735.37|1748.91|1732.91|30
1638961760000|2021-12-08 11:09:20|1750.66|1734.66|1748.92|1732.92|1750.68|1734.68|1748.74|1732.74|37
1638961770000|2021-12-08 11:09:30|1748.85|1732.85|1748.97|1732.97|1749.57|1733.57|1748.77|1732.77|36
1638961780000|2021-12-08 11:09:40|1748.95|1732.95|1747.06|1731.06|1748.95|1732.95|1746.85|1730.85|32
1638961790000|2021-12-08 11:09:50|1746.98|1730.98|1746.43|1730.43|1746.98|1730.98|1746.21|1730.21|22
1638961800000|2021-12-08 11:10:00|1746.71|1730.71|1750.37|1734.37|1750.79|1734.79|1746.71|1730.71|28
1638961810000|2021-12-08 11:10:10|1750.71|1734.71|1754.34|1738.34|1754.5|1738.5|1750.53|1734.53|36
1638961820000|2021-12-08 11:10:20|1754.42|1738.42|1754.37|1738.37|1754.5|1738.5|1753.52|1737.52|31
1638961830000|2021-12-08 11:10:30|1754.41|1738.41|1753.85|1737.85|1754.59|1738.59|1753.21|1737.21|28
1638961840000|2021-12-08 11:10:40|1753.41|1737.41|1754|1738|1754.36|1738.36|1753.41|1737.41|26
1638961850000|2021-12-08 11:10:50|1754.01|1738.01|1752.19|1736.19|1757.11|1741.11|1752.19|1736.19|36
1638961860000|2021-12-08 11:11:00|1751.91|1735.91|1752.78|1736.78|1753.06|1737.06|1751.55|1735.55|29
1638961870000|2021-12-08 11:11:10|1752.88|1736.88|1752.9|1736.9|1753.6|1737.6|1752.69|1736.69|28
1638961880000|2021-12-08 11:11:20|1752.87|1736.87|1756.6|1740.6|1757.49|1741.49|1752.87|1736.87|33
1638961890000|2021-12-08 11:11:30|1757.08|1741.08|1755.76|1739.76|1757.16|1741.16|1753.61|1737.61|33
1638961900000|2021-12-08 11:11:40|1756.71|1740.71|1755.43|1739.43|1757.4|1741.4|1754.6|1738.6|28
1638961910000|2021-12-08 11:11:50|1754.96|1738.96|1752.68|1736.68|1755.02|1739.02|1752.48|1736.48|25
1638961920000|2021-12-08 11:12:00|1752.61|1736.61|1753.55|1737.55|1753.55|1737.55|1752.33|1736.33|28
1638961930000|2021-12-08 11:12:10|1754.39|1738.39|1754.15|1738.15|1754.82|1738.82|1753.92|1737.92|34
1638961940000|2021-12-08 11:12:20|1753.94|1737.94|1753.7|1737.7|1754.4|1738.4|1753.7|1737.7|28
1638961950000|2021-12-08 11:12:30|1753.72|1737.72|1753.73|1737.73|1754.18|1738.18|1753.65|1737.65|27
1638961960000|2021-12-08 11:12:40|1753.68|1737.68|1751.79|1735.79|1754.32|1738.32|1751.79|1735.79|28
1638961970000|2021-12-08 11:12:50|1751.81|1735.81|1752.8|1736.8|1753.15|1737.15|1751.2|1735.2|30
1638961980000|2021-12-08 11:13:00|1752.73|1736.73|1749.73|1733.73|1753.03|1737.03|1749.16|1733.16|32
1638961990000|2021-12-08 11:13:10|1749.79|1733.79|1755.12|1739.12|1755.17|1739.17|1749.79|1733.79|38
1638962000000|2021-12-08 11:13:20|1755.18|1739.18|1754.85|1738.85|1755.18|1739.18|1753.87|1737.87|32
1638962010000|2021-12-08 11:13:30|1754.83|1738.83|1756.65|1740.65|1756.65|1740.65|1754.49|1738.49|28
1638962020000|2021-12-08 11:13:40|1756.67|1740.67|1755.01|1739.01|1756.7|1740.7|1754.81|1738.81|31
1638962030000|2021-12-08 11:13:50|1755.27|1739.27|1754.98|1738.98|1755.39|1739.39|1754.62|1738.62|28
1638962040000|2021-12-08 11:14:00|1754.9|1738.9|1753.24|1737.24|1755.08|1739.08|1752.45|1736.45|35
1638962050000|2021-12-08 11:14:10|1753.34|1737.34|1753.15|1737.15|1753.54|1737.54|1752.95|1736.95|28
1638962060000|2021-12-08 11:14:20|1753.01|1737.01|1752.93|1736.93|1753.66|1737.66|1752.5|1736.5|24
1638962070000|2021-12-08 11:14:30|1753.04|1737.04|1753.36|1737.36|1753.69|1737.69|1752.75|1736.75|27
1638962080000|2021-12-08 11:14:40|1753.31|1737.31|1753.8|1737.8|1753.8|1737.8|1752.85|1736.85|25
1638962090000|2021-12-08 11:14:50|1754.19|1738.19|1753.19|1737.19|1754.19|1738.19|1752.9|1736.9|13
1638962100000|2021-12-08 11:15:00|1753.83|1737.83|1755.74|1739.74|1755.94|1739.94|1753.83|1737.83|17
1638962110000|2021-12-08 11:15:10|1755.71|1739.71|1755.55|1739.55|1756.58|1740.58|1755.08|1739.08|29
1638962120000|2021-12-08 11:15:20|1755.51|1739.51|1754.01|1738.01|1755.51|1739.51|1752.73|1736.73|35
1638962130000|2021-12-08 11:15:30|1753.45|1737.45|1753.78|1737.78|1753.99|1737.99|1753.45|1737.45|31
1638962140000|2021-12-08 11:15:40|1753.77|1737.77|1753.98|1737.98|1754.18|1738.18|1752.78|1736.78|26
1638962150000|2021-12-08 11:15:50|1754.32|1738.32|1754.38|1738.38|1754.58|1738.58|1753.61|1737.61|21
1638962160000|2021-12-08 11:16:00|1754.42|1738.42|1755.46|1739.46|1755.96|1739.96|1753.7|1737.7|23
1638962170000|2021-12-08 11:16:10|1754.95|1738.95|1754.97|1738.97|1756.52|1740.52|1754.82|1738.82|14
1638962180000|2021-12-08 11:16:20|1754.96|1738.96|1752.26|1736.26|1755.01|1739.01|1752.26|1736.26|31
1638962190000|2021-12-08 11:16:30|1752.23|1736.23|1751.36|1735.36|1752.34|1736.34|1751.18|1735.18|24
1638962200000|2021-12-08 11:16:40|1751.5|1735.5|1753.51|1737.51|1754.08|1738.08|1751.36|1735.36|27
1638962210000|2021-12-08 11:16:50|1753.48|1737.48|1754.11|1738.11|1754.11|1738.11|1752.89|1736.89|28
1638962220000|2021-12-08 11:17:00|1753.96|1737.96|1755.29|1739.29|1755.29|1739.29|1753.54|1737.54|15
1638962230000|2021-12-08 11:17:10|1754.85|1738.85|1755.11|1739.11|1755.55|1739.55|1754.68|1738.68|8
1638962240000|2021-12-08 11:17:20|1755.39|1739.39|1757.76|1741.76|1758.02|1742.02|1755.26|1739.26|22
1638962250000|2021-12-08 11:17:30|1758.18|1742.18|1758.14|1742.14|1762.11|1746.11|1757.73|1741.73|34
1638962260000|2021-12-08 11:17:40|1758.19|1742.19|1758.44|1742.44|1759.06|1743.06|1757.5|1741.5|28
1638962270000|2021-12-08 11:17:50|1758.37|1742.37|1757.67|1741.67|1758.47|1742.47|1757.67|1741.67|32
1638962280000|2021-12-08 11:18:00|1758.05|1742.05|1758.03|1742.03|1758.54|1742.54|1757.49|1741.49|27
1638962290000|2021-12-08 11:18:10|1757.82|1741.82|1760.39|1744.39|1760.56|1744.56|1757.69|1741.69|27
1638962300000|2021-12-08 11:18:20|1760.45|1744.45|1763.69|1747.69|1764.13|1748.13|1760.45|1744.45|39
1638962310000|2021-12-08 11:18:30|1762.5|1746.5|1762.18|1746.18|1762.5|1746.5|1761.52|1745.52|29
1638962320000|2021-12-08 11:18:40|1762.19|1746.19|1760.83|1744.83|1763.14|1747.14|1760.66|1744.66|32
1638962330000|2021-12-08 11:18:50|1760.73|1744.73|1761.18|1745.18|1761.79|1745.79|1760.57|1744.57|35
1638962340000|2021-12-08 11:19:00|1761.15|1745.15|1759.27|1743.27|1761.31|1745.31|1758.92|1742.92|39
1638962350000|2021-12-08 11:19:10|1759.08|1743.08|1765.55|1749.55|1765.65|1749.65|1758.08|1742.08|33
1638962360000|2021-12-08 11:19:20|1765.14|1749.14|1762.61|1746.61|1766.17|1750.17|1762.11|1746.11|29
1638962370000|2021-12-08 11:19:30|1763.55|1747.55|1761.59|1745.59|1763.8|1747.8|1761.59|1745.59|33
1638962380000|2021-12-08 11:19:40|1761.79|1745.79|1760.93|1744.93|1762.55|1746.55|1760.45|1744.45|33
1638962390000|2021-12-08 11:19:50|1760.94|1744.94|1761.58|1745.58|1761.67|1745.67|1760.82|1744.82|30
1638962400000|2021-12-08 11:20:00|1761.81|1745.81|1761.23|1745.23|1762.67|1746.67|1761.23|1745.23|29
1638962410000|2021-12-08 11:20:10|1761.35|1745.35|1762.45|1746.45|1762.72|1746.72|1760.85|1744.85|23
1638962420000|2021-12-08 11:20:20|1762.42|1746.42|1764.02|1748.02|1764.89|1748.89|1762.42|1746.42|26
1638962430000|2021-12-08 11:20:30|1764.12|1748.12|1764.13|1748.13|1764.47|1748.47|1763.58|1747.58|32
1638962440000|2021-12-08 11:20:40|1764.12|1748.12|1763.62|1747.62|1764.25|1748.25|1763.41|1747.41|33
1638962450000|2021-12-08 11:20:50|1763.81|1747.81|1763.91|1747.91|1763.99|1747.99|1763.21|1747.21|27
1638962460000|2021-12-08 11:21:00|1764.11|1748.11|1765.08|1749.08|1765.19|1749.19|1763.91|1747.91|24
1638962470000|2021-12-08 11:21:10|1765.12|1749.12|1764.5|1748.5|1765.12|1749.12|1763.92|1747.92|29
1638962480000|2021-12-08 11:21:20|1764.38|1748.38|1762.64|1746.64|1764.99|1748.99|1762.63|1746.63|21
1638962490000|2021-12-08 11:21:30|1762.78|1746.78|1762.61|1746.61|1763.17|1747.17|1762.33|1746.33|20
1638962500000|2021-12-08 11:21:40|1762.73|1746.73|1763.08|1747.08|1763.19|1747.19|1762.55|1746.55|20
1638962510000|2021-12-08 11:21:50|1763.03|1747.03|1763.19|1747.19|1763.79|1747.79|1763.03|1747.03|21
1638962520000|2021-12-08 11:22:00|1763.02|1747.02|1763.01|1747.01|1763.31|1747.31|1762.87|1746.87|22
1638962530000|2021-12-08 11:22:10|1762.98|1746.98|1762.89|1746.89|1763.22|1747.22|1762.83|1746.83|24
1638962540000|2021-12-08 11:22:20|1762.83|1746.83|1763.02|1747.02|1763.13|1747.13|1762.83|1746.83|14
1638962550000|2021-12-08 11:22:30|1763.12|1747.12|1763.16|1747.16|1763.17|1747.17|1762.36|1746.36|25
1638962560000|2021-12-08 11:22:40|1763.03|1747.03|1762.97|1746.97|1763.22|1747.22|1762.89|1746.89|32
1638962570000|2021-12-08 11:22:50|1763.36|1747.36|1761.8|1745.8|1763.42|1747.42|1761.72|1745.72|32
1638962580000|2021-12-08 11:23:00|1761.73|1745.73|1762.43|1746.43|1762.43|1746.43|1760.78|1744.78|24
1638962590000|2021-12-08 11:23:10|1762.51|1746.51|1762.03|1746.03|1763.49|1747.49|1762.03|1746.03|32
1638962600000|2021-12-08 11:23:20|1762.04|1746.04|1761.78|1745.78|1762.24|1746.24|1761.27|1745.27|29
1638962610000|2021-12-08 11:23:30|1761.91|1745.91|1761.89|1745.89|1762.4|1746.4|1761.68|1745.68|27
1638962620000|2021-12-08 11:23:40|1761.91|1745.91|1760.55|1744.55|1761.95|1745.95|1760.45|1744.45|25
1638962630000|2021-12-08 11:23:50|1760.54|1744.54|1760.16|1744.16|1760.76|1744.76|1759.7|1743.7|26
1638962640000|2021-12-08 11:24:00|1760.17|1744.17|1762.67|1746.67|1763.1|1747.1|1759.94|1743.94|29
1638962650000|2021-12-08 11:24:10|1762.87|1746.87|1761.64|1745.64|1762.87|1746.87|1761.64|1745.64|24
1638962660000|2021-12-08 11:24:20|1761.89|1745.89|1762.11|1746.11|1762.29|1746.29|1761.89|1745.89|18
1638962670000|2021-12-08 11:24:30|1762.12|1746.12|1761.89|1745.89|1762.13|1746.13|1761.57|1745.57|20
1638962680000|2021-12-08 11:24:40|1761.86|1745.86|1762.16|1746.16|1762.31|1746.31|1761.67|1745.67|19
1638962690000|2021-12-08 11:24:50|1762.15|1746.15|1763.21|1747.21|1763.21|1747.21|1762.14|1746.14|11
1638962700000|2021-12-08 11:25:00|1762.99|1746.99|1762.85|1746.85|1762.99|1746.99|1762.77|1746.77|3
1638962710000|2021-12-08 11:25:10|1763.07|1747.07|1765.72|1749.72|1765.72|1749.72|1763.07|1747.07|16
1638962720000|2021-12-08 11:25:20|1765.03|1749.03|1764.26|1748.26|1765.06|1749.06|1764.26|1748.26|29
1638962730000|2021-12-08 11:25:30|1764.3|1748.3|1764.31|1748.31|1764.38|1748.38|1764.12|1748.12|23
1638962740000|2021-12-08 11:25:40|1764.28|1748.28|1763.78|1747.78|1764.63|1748.63|1763.78|1747.78|32
1638962750000|2021-12-08 11:25:50|1763.85|1747.85|1763.17|1747.17|1764.03|1748.03|1763.07|1747.07|25
1638962760000|2021-12-08 11:26:00|1763.26|1747.26|1760.79|1744.79|1763.27|1747.27|1760.7|1744.7|30
1638962770000|2021-12-08 11:26:10|1760.78|1744.78|1760.62|1744.62|1760.78|1744.78|1758.83|1742.83|32
1638962780000|2021-12-08 11:26:20|1760.6|1744.6|1759.05|1743.05|1760.6|1744.6|1758.98|1742.98|26
1638962790000|2021-12-08 11:26:30|1758.94|1742.94|1757.58|1741.58|1758.94|1742.94|1757.44|1741.44|31
1638962800000|2021-12-08 11:26:40|1757.66|1741.66|1759.6|1743.6|1759.64|1743.64|1757.5|1741.5|27
1638962810000|2021-12-08 11:26:50|1759.59|1743.59|1758.7|1742.7|1759.67|1743.67|1758.7|1742.7|28
1638962820000|2021-12-08 11:27:00|1758.66|1742.66|1758.56|1742.56|1758.66|1742.66|1757.67|1741.67|26
1638962830000|2021-12-08 11:27:10|1758.59|1742.59|1758.69|1742.69|1758.96|1742.96|1758.18|1742.18|22
1638962840000|2021-12-08 11:27:20|1758.7|1742.7|1758.45|1742.45|1759.07|1743.07|1758.11|1742.11|21
1638962850000|2021-12-08 11:27:30|1758.08|1742.08|1758.22|1742.22|1758.43|1742.43|1757.8|1741.8|25
1638962860000|2021-12-08 11:27:40|1758.23|1742.23|1758.43|1742.43|1758.91|1742.91|1757.58|1741.58|24
1638962870000|2021-12-08 11:27:50|1758.6|1742.6|1757.63|1741.63|1758.61|1742.61|1757.17|1741.17|24
1638962880000|2021-12-08 11:28:00|1757.68|1741.68|1757.81|1741.81|1757.93|1741.93|1757.45|1741.45|20
1638962890000|2021-12-08 11:28:10|1757.77|1741.77|1757.81|1741.81|1757.92|1741.92|1756.8|1740.8|17
1638962900000|2021-12-08 11:28:20|1757.8|1741.8|1757.64|1741.64|1758.52|1742.52|1757.6|1741.6|28
1638962910000|2021-12-08 11:28:30|1757.73|1741.73|1757.5|1741.5|1758.8|1742.8|1757.5|1741.5|20
1638962920000|2021-12-08 11:28:40|1758.07|1742.07|1758.08|1742.08|1758.69|1742.69|1757.75|1741.75|10
1638962930000|2021-12-08 11:28:50|1758.72|1742.72|1757.91|1741.91|1758.72|1742.72|1757.55|1741.55|16
1638962940000|2021-12-08 11:29:00|1757.87|1741.87|1755.98|1739.98|1757.87|1741.87|1755.82|1739.82|25
1638962950000|2021-12-08 11:29:10|1755.99|1739.99|1755.85|1739.85|1756.49|1740.49|1755.85|1739.85|18
1638962960000|2021-12-08 11:29:20|1756.52|1740.52|1755.93|1739.93|1756.61|1740.61|1755.84|1739.84|18
1638962970000|2021-12-08 11:29:30|1756.51|1740.51|1756.58|1740.58|1756.92|1740.92|1755.85|1739.85|20
1638962980000|2021-12-08 11:29:40|1756.16|1740.16|1758.39|1742.39|1758.88|1742.88|1756.16|1740.16|20
1638962990000|2021-12-08 11:29:50|1758.42|1742.42|1757.51|1741.51|1758.48|1742.48|1757.35|1741.35|22
1638963000000|2021-12-08 11:30:00|1757.5|1741.5|1757.01|1741.01|1757.57|1741.57|1756.51|1740.51|24
1638963010000|2021-12-08 11:30:10|1756.96|1740.96|1759.61|1743.61|1759.9|1743.9|1756.96|1740.96|30
1638963020000|2021-12-08 11:30:20|1759.77|1743.77|1762.64|1746.64|1762.64|1746.64|1759.77|1743.77|23
1638963030000|2021-12-08 11:30:30|1762.42|1746.42|1761.97|1745.97|1763.32|1747.32|1761.67|1745.67|20
1638963040000|2021-12-08 11:30:40|1761.93|1745.93|1762.03|1746.03|1763.42|1747.42|1761.28|1745.28|25
1638963050000|2021-12-08 11:30:50|1761.98|1745.98|1760.68|1744.68|1762.57|1746.57|1760.68|1744.68|30
1638963060000|2021-12-08 11:31:00|1760.84|1744.84|1761.52|1745.52|1761.97|1745.97|1760.8|1744.8|29
1638963070000|2021-12-08 11:31:10|1761.51|1745.51|1761.56|1745.56|1761.56|1745.56|1760.82|1744.82|20
1638963080000|2021-12-08 11:31:20|1762.04|1746.04|1765.56|1749.56|1766.29|1750.29|1761.87|1745.87|32
1638963090000|2021-12-08 11:31:30|1765.46|1749.46|1764.55|1748.55|1765.74|1749.74|1764.34|1748.34|26
1638963100000|2021-12-08 11:31:40|1764.58|1748.58|1764.8|1748.8|1764.95|1748.95|1764.53|1748.53|25
1638963110000|2021-12-08 11:31:50|1765.06|1749.06|1764.77|1748.77|1765.19|1749.19|1764.59|1748.59|19
1638963120000|2021-12-08 11:32:00|1764.53|1748.53|1765.51|1749.51|1765.54|1749.54|1764.53|1748.53|18
1638963130000|2021-12-08 11:32:10|1765.31|1749.31|1765.11|1749.11|1765.41|1749.41|1764.47|1748.47|27
1638963140000|2021-12-08 11:32:20|1765.61|1749.61|1765.76|1749.76|1766.12|1750.12|1765|1749|24
1638963150000|2021-12-08 11:32:30|1765.85|1749.85|1765.66|1749.66|1766.07|1750.07|1765.24|1749.24|23
1638963160000|2021-12-08 11:32:40|1765.77|1749.77|1765.12|1749.12|1765.77|1749.77|1764.83|1748.83|20
1638963170000|2021-12-08 11:32:50|1765.17|1749.17|1765.21|1749.21|1765.61|1749.61|1764.91|1748.91|13
1638963180000|2021-12-08 11:33:00|1765.2|1749.2|1764.76|1748.76|1765.61|1749.61|1764.74|1748.74|25
1638963190000|2021-12-08 11:33:10|1764.7|1748.7|1763.85|1747.85|1764.81|1748.81|1763.48|1747.48|25
1638963200000|2021-12-08 11:33:20|1763.91|1747.91|1762.86|1746.86|1763.96|1747.96|1762.55|1746.55|30
1638963210000|2021-12-08 11:33:30|1762.85|1746.85|1763.2|1747.2|1763.47|1747.47|1762.53|1746.53|32
1638963220000|2021-12-08 11:33:40|1763.36|1747.36|1761.31|1745.31|1763.36|1747.36|1761.31|1745.31|25
1638963230000|2021-12-08 11:33:50|1761.7|1745.7|1760.52|1744.52|1761.7|1745.7|1760.39|1744.39|21
1638963240000|2021-12-08 11:34:00|1760.58|1744.58|1760.8|1744.8|1760.8|1744.8|1759.83|1743.83|30
1638963250000|2021-12-08 11:34:10|1760.69|1744.69|1761.2|1745.2|1761.47|1745.47|1760.36|1744.36|26
1638963260000|2021-12-08 11:34:20|1760.63|1744.63|1760.53|1744.53|1760.63|1744.63|1760.11|1744.11|26
1638963270000|2021-12-08 11:34:30|1760.65|1744.65|1761.22|1745.22|1761.25|1745.25|1760.42|1744.42|17
1638963280000|2021-12-08 11:34:40|1761.6|1745.6|1760.46|1744.46|1761.99|1745.99|1760.46|1744.46|21
1638963290000|2021-12-08 11:34:50|1760.55|1744.55|1761.12|1745.12|1761.4|1745.4|1760.5|1744.5|20
1638963300000|2021-12-08 11:35:00|1761.15|1745.15|1761.09|1745.09|1761.32|1745.32|1760.55|1744.55|29
1638963310000|2021-12-08 11:35:10|1761.07|1745.07|1762.82|1746.82|1762.82|1746.82|1760.69|1744.69|25
1638963320000|2021-12-08 11:35:20|1762.36|1746.36|1763.46|1747.46|1763.46|1747.46|1762.36|1746.36|30
1638963330000|2021-12-08 11:35:30|1763.49|1747.49|1764.67|1748.67|1765.64|1749.64|1763.44|1747.44|33
1638963340000|2021-12-08 11:35:40|1764.8|1748.8|1763.8|1747.8|1765.41|1749.41|1763.8|1747.8|32
1638963350000|2021-12-08 11:35:50|1763.81|1747.81|1763.22|1747.22|1763.89|1747.89|1762.77|1746.77|29
1638963360000|2021-12-08 11:36:00|1763.19|1747.19|1762.12|1746.12|1763.25|1747.25|1762.12|1746.12|27
1638963370000|2021-12-08 11:36:10|1762.05|1746.05|1761.66|1745.66|1762.05|1746.05|1761.37|1745.37|21
1638963380000|2021-12-08 11:36:20|1761.65|1745.65|1760.62|1744.62|1761.65|1745.65|1760.62|1744.62|14
1638963390000|2021-12-08 11:36:30|1760.74|1744.74|1760.9|1744.9|1761.3|1745.3|1760.68|1744.68|28
1638963400000|2021-12-08 11:36:40|1760.95|1744.95|1760.53|1744.53|1760.95|1744.95|1760.12|1744.12|15
1638963410000|2021-12-08 11:36:50|1760.52|1744.52|1760.05|1744.05|1760.53|1744.53|1759.97|1743.97|10
1638963420000|2021-12-08 11:37:00|1760.12|1744.12|1760.07|1744.07|1760.52|1744.52|1759.7|1743.7|22
1638963430000|2021-12-08 11:37:10|1760.04|1744.04|1758.01|1742.01|1760.24|1744.24|1757.97|1741.97|25
1638963440000|2021-12-08 11:37:20|1757.99|1741.99|1758.04|1742.04|1758.21|1742.21|1757.95|1741.95|25
1638963450000|2021-12-08 11:37:30|1758.06|1742.06|1758.54|1742.54|1758.54|1742.54|1757.67|1741.67|20
1638963460000|2021-12-08 11:37:40|1758.52|1742.52|1757.97|1741.97|1758.52|1742.52|1757.67|1741.67|9
1638963470000|2021-12-08 11:37:50|1758.07|1742.07|1757.68|1741.68|1758.07|1742.07|1757.48|1741.48|14
1638963480000|2021-12-08 11:38:00|1757.76|1741.76|1759.09|1743.09|1759.13|1743.13|1757.76|1741.76|21
1638963490000|2021-12-08 11:38:10|1759.1|1743.1|1757.71|1741.71|1759.35|1743.35|1757.69|1741.69|29
1638963500000|2021-12-08 11:38:20|1757.4|1741.4|1756.93|1740.93|1757.76|1741.76|1756.93|1740.93|16
1638963510000|2021-12-08 11:38:30|1756.91|1740.91|1756.93|1740.93|1757.32|1741.32|1756.91|1740.91|22
1638963520000|2021-12-08 11:38:40|1756.95|1740.95|1755.46|1739.46|1756.95|1740.95|1755.46|1739.46|29
1638963530000|2021-12-08 11:38:50|1755.42|1739.42|1754.68|1738.68|1755.46|1739.46|1754.36|1738.36|26
1638963540000|2021-12-08 11:39:00|1754.67|1738.67|1754.71|1738.71|1754.89|1738.89|1754.08|1738.08|26
1638963550000|2021-12-08 11:39:10|1754.72|1738.72|1754.71|1738.71|1755|1739|1753.97|1737.97|21
1638963560000|2021-12-08 11:39:20|1754.63|1738.63|1753.52|1737.52|1754.65|1738.65|1753.41|1737.41|22
1638963570000|2021-12-08 11:39:30|1753.56|1737.56|1752.41|1736.41|1753.56|1737.56|1752.32|1736.32|30
1638963580000|2021-12-08 11:39:40|1752.54|1736.54|1754.32|1738.32|1754.32|1738.32|1751.96|1735.96|26
1638963590000|2021-12-08 11:39:50|1754.07|1738.07|1754.96|1738.96|1755.38|1739.38|1753.85|1737.85|16
1638963600000|2021-12-08 11:40:00|1755.46|1739.46|1753.63|1737.63|1755.53|1739.53|1753.63|1737.63|30
1638963610000|2021-12-08 11:40:10|1753.74|1737.74|1753.75|1737.75|1753.96|1737.96|1753.52|1737.52|32
1638963620000|2021-12-08 11:40:20|1753.72|1737.72|1752.6|1736.6|1754.11|1738.11|1752.49|1736.49|32
1638963630000|2021-12-08 11:40:30|1752.61|1736.61|1749.67|1733.67|1752.61|1736.61|1749.67|1733.67|34
1638963640000|2021-12-08 11:40:40|1749.69|1733.69|1751.65|1735.65|1752.03|1736.03|1749.69|1733.69|34
1638963650000|2021-12-08 11:40:50|1751.39|1735.39|1750.82|1734.82|1751.59|1735.59|1750.82|1734.82|22
1638963660000|2021-12-08 11:41:00|1750.87|1734.87|1750.75|1734.75|1751.64|1735.64|1750.09|1734.09|29
1638963670000|2021-12-08 11:41:10|1751.52|1735.52|1751.44|1735.44|1751.84|1735.84|1751.35|1735.35|27
1638963680000|2021-12-08 11:41:20|1751.43|1735.43|1747.63|1731.63|1751.43|1735.43|1747.34|1731.34|32
1638963690000|2021-12-08 11:41:30|1747.52|1731.52|1748.41|1732.41|1748.86|1732.86|1746.44|1730.44|29
1638963700000|2021-12-08 11:41:40|1748.47|1732.47|1747.33|1731.33|1748.58|1732.58|1747.33|1731.33|31
1638963710000|2021-12-08 11:41:50|1747.15|1731.15|1746.81|1730.81|1747.15|1731.15|1746.68|1730.68|35
1638963720000|2021-12-08 11:42:00|1746.87|1730.87|1746.83|1730.83|1747.04|1731.04|1746.51|1730.51|31
1638963730000|2021-12-08 11:42:10|1746.82|1730.82|1748.82|1732.82|1748.89|1732.89|1746.81|1730.81|35
1638963740000|2021-12-08 11:42:20|1748.88|1732.88|1748.86|1732.86|1749.02|1733.02|1747.75|1731.75|25
1638963750000|2021-12-08 11:42:30|1748.53|1732.53|1752.34|1736.34|1752.34|1736.34|1748.53|1732.53|19
1638963760000|2021-12-08 11:42:40|1752.4|1736.4|1752.84|1736.84|1752.99|1736.99|1751.9|1735.9|17
1638963770000|2021-12-08 11:42:50|1752.57|1736.57|1753.63|1737.63|1754.37|1738.37|1752.57|1736.57|23
1638963780000|2021-12-08 11:43:00|1753.55|1737.55|1752|1736|1753.85|1737.85|1751.96|1735.96|34
1638963790000|2021-12-08 11:43:10|1752.34|1736.34|1752.92|1736.92|1752.92|1736.92|1751.74|1735.74|27
1638963800000|2021-12-08 11:43:20|1753.01|1737.01|1752.69|1736.69|1753.01|1737.01|1752.48|1736.48|28
1638963810000|2021-12-08 11:43:30|1752.68|1736.68|1751.69|1735.69|1752.68|1736.68|1750.4|1734.4|33
1638963820000|2021-12-08 11:43:40|1751.59|1735.59|1751.96|1735.96|1752.31|1736.31|1751.53|1735.53|27
1638963830000|2021-12-08 11:43:50|1751.95|1735.95|1750.13|1734.13|1751.97|1735.97|1749.2|1733.2|33
1638963840000|2021-12-08 11:44:00|1750.23|1734.23|1750.66|1734.66|1750.76|1734.76|1749.72|1733.72|34
1638963850000|2021-12-08 11:44:10|1750.72|1734.72|1750.86|1734.86|1751.03|1735.03|1750.28|1734.28|24
1638963860000|2021-12-08 11:44:20|1750.83|1734.83|1750.81|1734.81|1751|1735|1750.35|1734.35|17
1638963870000|2021-12-08 11:44:30|1750.92|1734.92|1752.97|1736.97|1752.97|1736.97|1750.65|1734.65|27
1638963880000|2021-12-08 11:44:40|1753.03|1737.03|1753.71|1737.71|1754.25|1738.25|1753.03|1737.03|17
1638963890000|2021-12-08 11:44:50|1754.17|1738.17|1755.81|1739.81|1756.22|1740.22|1754.17|1738.17|20
1638963900000|2021-12-08 11:45:00|1756.21|1740.21|1758.06|1742.06|1758.07|1742.07|1755.06|1739.06|30
1638963910000|2021-12-08 11:45:10|1758.05|1742.05|1756.62|1740.62|1758.06|1742.06|1756.62|1740.62|35
1638963920000|2021-12-08 11:45:20|1756.42|1740.42|1755.78|1739.78|1756.56|1740.56|1755.43|1739.43|33
1638963930000|2021-12-08 11:45:30|1755.77|1739.77|1755.42|1739.42|1756.32|1740.32|1755.18|1739.18|26
1638963940000|2021-12-08 11:45:40|1755.41|1739.41|1755.72|1739.72|1756.24|1740.24|1755.03|1739.03|35
1638963950000|2021-12-08 11:45:50|1755.71|1739.71|1755.76|1739.76|1756.03|1740.03|1754.07|1738.07|34
1638963960000|2021-12-08 11:46:00|1756.55|1740.55|1760.45|1744.45|1762.74|1746.74|1756.55|1740.55|36
1638963970000|2021-12-08 11:46:10|1759.55|1743.55|1757.18|1741.18|1759.77|1743.77|1757.09|1741.09|34
1638963980000|2021-12-08 11:46:20|1757|1741|1758.82|1742.82|1759.46|1743.46|1756.94|1740.94|33
1638963990000|2021-12-08 11:46:30|1758.24|1742.24|1758.98|1742.98|1759.52|1743.52|1758.21|1742.21|34
1638964000000|2021-12-08 11:46:40|1759.14|1743.14|1758.6|1742.6|1759.61|1743.61|1758.6|1742.6|34
1638964010000|2021-12-08 11:46:50|1758.63|1742.63|1756|1740|1758.75|1742.75|1756|1740|33
1638964020000|2021-12-08 11:47:00|1756.23|1740.23|1756.42|1740.42|1756.93|1740.93|1755.48|1739.48|34
1638964030000|2021-12-08 11:47:10|1756.29|1740.29|1755.32|1739.32|1756.29|1740.29|1754.42|1738.42|33
1638964040000|2021-12-08 11:47:20|1755.12|1739.12|1756.54|1740.54|1756.86|1740.86|1754.99|1738.99|35
1638964050000|2021-12-08 11:47:30|1756.52|1740.52|1754.72|1738.72|1756.52|1740.52|1754.4|1738.4|28
1638964060000|2021-12-08 11:47:40|1754.64|1738.64|1758.48|1742.48|1758.78|1742.78|1754.64|1738.64|33
1638964070000|2021-12-08 11:47:50|1758.85|1742.85|1758.35|1742.35|1758.85|1742.85|1758.03|1742.03|28
1638964080000|2021-12-08 11:48:00|1758.55|1742.55|1759.67|1743.67|1759.87|1743.87|1758.55|1742.55|24
1638964090000|2021-12-08 11:48:10|1759.66|1743.66|1757.43|1741.43|1759.66|1743.66|1757.39|1741.39|31
1638964100000|2021-12-08 11:48:20|1757.4|1741.4|1759.3|1743.3|1759.3|1743.3|1757.15|1741.15|26
1638964110000|2021-12-08 11:48:30|1759.4|1743.4|1758.44|1742.44|1759.4|1743.4|1758.08|1742.08|29
1638964120000|2021-12-08 11:48:40|1758.39|1742.39|1758.78|1742.78|1758.78|1742.78|1757.32|1741.32|26
1638964130000|2021-12-08 11:48:50|1758.5|1742.5|1760.36|1744.36|1761.94|1745.94|1758.5|1742.5|28
1638964140000|2021-12-08 11:49:00|1760.52|1744.52|1759.74|1743.74|1760.72|1744.72|1759.62|1743.62|31
1638964150000|2021-12-08 11:49:10|1759.8|1743.8|1758.47|1742.47|1759.8|1743.8|1758.36|1742.36|27
1638964160000|2021-12-08 11:49:20|1758.46|1742.46|1759.17|1743.17|1759.21|1743.21|1758.46|1742.46|35
1638964170000|2021-12-08 11:49:30|1759.05|1743.05|1758.73|1742.73|1759.08|1743.08|1758.46|1742.46|27
1638964180000|2021-12-08 11:49:40|1758.72|1742.72|1758.48|1742.48|1758.72|1742.72|1757.7|1741.7|18
1638964190000|2021-12-08 11:49:50|1758.28|1742.28|1758.21|1742.21|1758.45|1742.45|1757.92|1741.92|16
1638964200000|2021-12-08 11:50:00|1758.2|1742.2|1757.71|1741.71|1758.2|1742.2|1757.68|1741.68|17
1638964210000|2021-12-08 11:50:10|1757.7|1741.7|1757.49|1741.49|1757.77|1741.77|1757.34|1741.34|22
1638964220000|2021-12-08 11:50:20|1757.54|1741.54|1756.51|1740.51|1757.62|1741.62|1756.51|1740.51|19
1638964230000|2021-12-08 11:50:30|1756.55|1740.55|1757.11|1741.11|1757.36|1741.36|1756.5|1740.5|20
1638964240000|2021-12-08 11:50:40|1757.15|1741.15|1757.31|1741.31|1757.59|1741.59|1757.15|1741.15|17
1638964250000|2021-12-08 11:50:50|1757.56|1741.56|1757.64|1741.64|1757.75|1741.75|1757.49|1741.49|16
1638964260000|2021-12-08 11:51:00|1757.5|1741.5|1757.9|1741.9|1757.99|1741.99|1756.95|1740.95|16
1638964270000|2021-12-08 11:51:10|1757.93|1741.93|1757.74|1741.74|1758.15|1742.15|1757.71|1741.71|21
1638964280000|2021-12-08 11:51:20|1757.77|1741.77|1757.47|1741.47|1757.78|1741.78|1757.46|1741.46|12
1638964290000|2021-12-08 11:51:30|1757.79|1741.79|1758.32|1742.32|1758.32|1742.32|1757.61|1741.61|5
1638964300000|2021-12-08 11:51:40|1758.63|1742.63|1758.6|1742.6|1758.78|1742.78|1756.38|1740.38|27
1638964310000|2021-12-08 11:51:50|1758.81|1742.81|1758.5|1742.5|1758.83|1742.83|1758.5|1742.5|8
1638964320000|2021-12-08 11:52:00|1758.56|1742.56|1759.16|1743.16|1759.26|1743.26|1758.56|1742.56|18
1638964330000|2021-12-08 11:52:10|1759.15|1743.15|1759.34|1743.34|1759.57|1743.57|1758.29|1742.29|27
1638964340000|2021-12-08 11:52:20|1759.37|1743.37|1759.35|1743.35|1759.66|1743.66|1759.35|1743.35|21
1638964350000|2021-12-08 11:52:30|1759.4|1743.4|1758.66|1742.66|1760.01|1744.01|1758.66|1742.66|25
1638964360000|2021-12-08 11:52:40|1758.03|1742.03|1755.1|1739.1|1758.03|1742.03|1754.21|1738.21|36
1638964370000|2021-12-08 11:52:50|1755.13|1739.13|1755.12|1739.12|1755.33|1739.33|1754.78|1738.78|32
1638964380000|2021-12-08 11:53:00|1755.11|1739.11|1754.91|1738.91|1755.73|1739.73|1754.82|1738.82|29
1638964390000|2021-12-08 11:53:10|1754.85|1738.85|1752.49|1736.49|1754.85|1738.85|1752.24|1736.24|27
1638964400000|2021-12-08 11:53:20|1752.48|1736.48|1752.45|1736.45|1752.63|1736.63|1751.85|1735.85|30
1638964410000|2021-12-08 11:53:30|1752.47|1736.47|1752.87|1736.87|1753.45|1737.45|1752.45|1736.45|31
1638964420000|2021-12-08 11:53:40|1752.76|1736.76|1753.2|1737.2|1753.33|1737.33|1752.73|1736.73|22
1638964430000|2021-12-08 11:53:50|1753.19|1737.19|1753.19|1737.19|1753.34|1737.34|1752.78|1736.78|24
1638964440000|2021-12-08 11:54:00|1753.18|1737.18|1752.98|1736.98|1753.18|1737.18|1752.55|1736.55|28
1638964450000|2021-12-08 11:54:10|1753|1737|1754.95|1738.95|1755.13|1739.13|1752.62|1736.62|29
1638964460000|2021-12-08 11:54:20|1755|1739|1755.59|1739.59|1755.75|1739.75|1754.98|1738.98|25
1638964470000|2021-12-08 11:54:30|1755.12|1739.12|1755.15|1739.15|1755.48|1739.48|1755.04|1739.04|30
1638964480000|2021-12-08 11:54:40|1755.18|1739.18|1752.88|1736.88|1755.44|1739.44|1752.68|1736.68|27
1638964490000|2021-12-08 11:54:50|1753|1737|1753.05|1737.05|1753.05|1737.05|1752|1736|30
1638964500000|2021-12-08 11:55:00|1752.86|1736.86|1752.7|1736.7|1753.79|1737.79|1752.63|1736.63|22
1638964510000|2021-12-08 11:55:10|1752.33|1736.33|1751.89|1735.89|1752.33|1736.33|1751.52|1735.52|29
1638964520000|2021-12-08 11:55:20|1751.95|1735.95|1751.77|1735.77|1751.95|1735.95|1751.51|1735.51|27
1638964530000|2021-12-08 11:55:30|1752.11|1736.11|1752.69|1736.69|1752.86|1736.86|1751.72|1735.72|27
1638964540000|2021-12-08 11:55:40|1752.71|1736.71|1752.56|1736.56|1753.04|1737.04|1752.56|1736.56|25
1638964550000|2021-12-08 11:55:50|1752.7|1736.7|1755.62|1739.62|1755.78|1739.78|1752.06|1736.06|24
1638964560000|2021-12-08 11:56:00|1754.99|1738.99|1755.5|1739.5|1755.71|1739.71|1754.77|1738.77|24
1638964570000|2021-12-08 11:56:10|1755.36|1739.36|1756.94|1740.94|1757.18|1741.18|1755.36|1739.36|13
1638964580000|2021-12-08 11:56:20|1756.69|1740.69|1754.81|1738.81|1756.94|1740.94|1754.49|1738.49|23
1638964590000|2021-12-08 11:56:30|1754.68|1738.68|1755.89|1739.89|1755.89|1739.89|1754.5|1738.5|24
1638964600000|2021-12-08 11:56:40|1755.74|1739.74|1756.28|1740.28|1756.58|1740.58|1755.69|1739.69|18
1638964610000|2021-12-08 11:56:50|1755.89|1739.89|1755.5|1739.5|1756.5|1740.5|1755.5|1739.5|19
1638964620000|2021-12-08 11:57:00|1755.89|1739.89|1756.72|1740.72|1757.19|1741.19|1755.89|1739.89|21
1638964630000|2021-12-08 11:57:10|1756.4|1740.4|1755.73|1739.73|1756.93|1740.93|1755.73|1739.73|20
1638964640000|2021-12-08 11:57:20|1756.28|1740.28|1755.9|1739.9|1756.4|1740.4|1755.73|1739.73|23
1638964650000|2021-12-08 11:57:30|1756|1740|1755.24|1739.24|1756.07|1740.07|1755.24|1739.24|30
1638964660000|2021-12-08 11:57:40|1755.2|1739.2|1755.46|1739.46|1755.96|1739.96|1755.14|1739.14|17
1638964670000|2021-12-08 11:57:50|1755.48|1739.48|1755.72|1739.72|1756.18|1740.18|1755.48|1739.48|22
1638964680000|2021-12-08 11:58:00|1755.68|1739.68|1755.85|1739.85|1756.57|1740.57|1755.68|1739.68|14
1638964690000|2021-12-08 11:58:10|1756.45|1740.45|1756.04|1740.04|1756.45|1740.45|1755.5|1739.5|24
1638964700000|2021-12-08 11:58:20|1756.03|1740.03|1754.99|1738.99|1756.34|1740.34|1754.99|1738.99|26
1638964710000|2021-12-08 11:58:30|1755.06|1739.06|1754.59|1738.59|1755.14|1739.14|1754.47|1738.47|22
1638964720000|2021-12-08 11:58:40|1754.53|1738.53|1754.55|1738.55|1755.03|1739.03|1754.53|1738.53|27
1638964730000|2021-12-08 11:58:50|1754.38|1738.38|1753.75|1737.75|1754.7|1738.7|1753.75|1737.75|19
1638964740000|2021-12-08 11:59:00|1754.5|1738.5|1754.78|1738.78|1755.06|1739.06|1754.45|1738.45|4
1638964750000|2021-12-08 11:59:10|1755.06|1739.06|1756.71|1740.71|1756.71|1740.71|1755.06|1739.06|12
1638964760000|2021-12-08 11:59:20|1756.74|1740.74|1759.46|1743.46|1759.6|1743.6|1756.74|1740.74|19
1638964770000|2021-12-08 11:59:30|1760.27|1744.27|1759.75|1743.75|1760.43|1744.43|1759.56|1743.56|25
1638964780000|2021-12-08 11:59:40|1759.7|1743.7|1758.97|1742.97|1759.7|1743.7|1758.6|1742.6|23
1638964790000|2021-12-08 11:59:50|1759|1743|1757.21|1741.21|1759.05|1743.05|1756.75|1740.75|27
1638964800000|2021-12-08 12:00:00|1757.12|1741.12|1757.6|1741.6|1757.92|1741.92|1756.29|1740.29|31
1638964810000|2021-12-08 12:00:10|1757.44|1741.44|1756.71|1740.71|1757.44|1741.44|1756.62|1740.62|23
1638964820000|2021-12-08 12:00:20|1756.62|1740.62|1760.83|1744.83|1761.3|1745.3|1756.62|1740.62|25
1638964830000|2021-12-08 12:00:30|1761.51|1745.51|1762.77|1746.77|1762.88|1746.88|1760.68|1744.68|19
1638964840000|2021-12-08 12:00:40|1762.81|1746.81|1762.76|1746.76|1763.28|1747.28|1762.73|1746.73|16
1638964850000|2021-12-08 12:00:50|1762.78|1746.78|1762.89|1746.89|1763.62|1747.62|1762.59|1746.59|23
1638964860000|2021-12-08 12:01:00|1762.78|1746.78|1762.65|1746.65|1763.37|1747.37|1762.15|1746.15|16
1638964870000|2021-12-08 12:01:10|1762.99|1746.99|1762.65|1746.65|1762.99|1746.99|1762.23|1746.23|6
1638964880000|2021-12-08 12:01:20|1762.5|1746.5|1762.65|1746.65|1763.31|1747.31|1762.5|1746.5|10
1638964890000|2021-12-08 12:01:30|1762.63|1746.63|1764.6|1748.6|1764.6|1748.6|1762.63|1746.63|18
1638964900000|2021-12-08 12:01:40|1764|1748|1766.33|1750.33|1766.38|1750.38|1763.62|1747.62|14
1638964910000|2021-12-08 12:01:50|1766.38|1750.38|1765.35|1749.35|1766.84|1750.84|1765.22|1749.22|15
1638964920000|2021-12-08 12:02:00|1765.72|1749.72|1765.77|1749.77|1767.15|1751.15|1765.72|1749.72|28
1638964930000|2021-12-08 12:02:10|1765.83|1749.83|1765.52|1749.52|1766.3|1750.3|1765.45|1749.45|27
1638964940000|2021-12-08 12:02:20|1765.45|1749.45|1766.82|1750.82|1767.03|1751.03|1765.38|1749.38|28
1638964950000|2021-12-08 12:02:30|1766.79|1750.79|1767.53|1751.53|1767.53|1751.53|1765.85|1749.85|34
1638964960000|2021-12-08 12:02:40|1767.56|1751.56|1767.5|1751.5|1767.96|1751.96|1767.24|1751.24|19
1638964970000|2021-12-08 12:02:50|1767.48|1751.48|1767.53|1751.53|1768|1752|1766.67|1750.67|12
1638964980000|2021-12-08 12:03:00|1768.11|1752.11|1767.85|1751.85|1768.87|1752.87|1767.5|1751.5|11
1638964990000|2021-12-08 12:03:10|1767.7|1751.7|1768.66|1752.66|1768.78|1752.78|1767.7|1751.7|15
1638965000000|2021-12-08 12:03:20|1768.73|1752.73|1769.08|1753.08|1769.08|1753.08|1768.73|1752.73|2
1638965010000|2021-12-08 12:03:30|1768.93|1752.93|1769.61|1753.61|1769.61|1753.61|1768.93|1752.93|6
1638965020000|2021-12-08 12:03:40|1769.27|1753.27|1769.41|1753.41|1769.75|1753.75|1769.15|1753.15|12
1638965030000|2021-12-08 12:03:50|1769.45|1753.45|1771.98|1755.98|1772.03|1756.03|1769.41|1753.41|19
1638965040000|2021-12-08 12:04:00|1771.97|1755.97|1771.37|1755.37|1771.97|1755.97|1771.37|1755.37|15
1638965050000|2021-12-08 12:04:10|1771.63|1755.63|1771.35|1755.35|1771.94|1755.94|1771.21|1755.21|15
1638965060000|2021-12-08 12:04:20|1771.46|1755.46|1770.55|1754.55|1771.67|1755.67|1770.23|1754.23|32
1638965070000|2021-12-08 12:04:30|1770.31|1754.31|1771|1755|1771.18|1755.18|1769.5|1753.5|25
1638965080000|2021-12-08 12:04:40|1771.07|1755.07|1771.15|1755.15|1771.35|1755.35|1770.59|1754.59|29
1638965090000|2021-12-08 12:04:50|1771.12|1755.12|1770.92|1754.92|1771.14|1755.14|1770.55|1754.55|22
1638965100000|2021-12-08 12:05:00|1770.88|1754.88|1769.37|1753.37|1771.03|1755.03|1769.37|1753.37|29
1638965110000|2021-12-08 12:05:10|1768.87|1752.87|1767.86|1751.86|1768.87|1752.87|1767.56|1751.56|28
1638965120000|2021-12-08 12:05:20|1767.74|1751.74|1766.1|1750.1|1767.79|1751.79|1766.09|1750.09|33
1638965130000|2021-12-08 12:05:30|1765.99|1749.99|1766.13|1750.13|1766.23|1750.23|1765.28|1749.28|27
1638965140000|2021-12-08 12:05:40|1765.11|1749.11|1765.71|1749.71|1765.97|1749.97|1765.11|1749.11|24
1638965150000|2021-12-08 12:05:50|1765.67|1749.67|1765.78|1749.78|1766.34|1750.34|1765.48|1749.48|23
1638965160000|2021-12-08 12:06:00|1766.2|1750.2|1765.17|1749.17|1766.44|1750.44|1765.17|1749.17|22
1638965170000|2021-12-08 12:06:10|1765.18|1749.18|1765.45|1749.45|1765.87|1749.87|1765.18|1749.18|27
1638965180000|2021-12-08 12:06:20|1765.54|1749.54|1764.58|1748.58|1765.69|1749.69|1764.24|1748.24|28
1638965190000|2021-12-08 12:06:30|1764.54|1748.54|1764.27|1748.27|1764.54|1748.54|1764.12|1748.12|18
1638965200000|2021-12-08 12:06:40|1764.26|1748.26|1764.89|1748.89|1764.96|1748.96|1764.26|1748.26|31
1638965210000|2021-12-08 12:06:50|1764.87|1748.87|1765.33|1749.33|1765.45|1749.45|1764.87|1748.87|16
1638965220000|2021-12-08 12:07:00|1765.01|1749.01|1764.52|1748.52|1765.26|1749.26|1764.22|1748.22|19
1638965230000|2021-12-08 12:07:10|1764.22|1748.22|1764.74|1748.74|1764.93|1748.93|1763.92|1747.92|15
1638965240000|2021-12-08 12:07:20|1765.27|1749.27|1765.73|1749.73|1766.39|1750.39|1765.27|1749.27|18
1638965250000|2021-12-08 12:07:30|1766|1750|1764.55|1748.55|1766|1750|1763.88|1747.88|26
1638965260000|2021-12-08 12:07:40|1764.6|1748.6|1764.83|1748.83|1765.19|1749.19|1764.6|1748.6|15
1638965270000|2021-12-08 12:07:50|1764.85|1748.85|1764.55|1748.55|1764.88|1748.88|1764.52|1748.52|16
1638965280000|2021-12-08 12:08:00|1764.23|1748.23|1764.61|1748.61|1764.8|1748.8|1764.18|1748.18|28
1638965290000|2021-12-08 12:08:10|1764.59|1748.59|1766.89|1750.89|1767.19|1751.19|1764.5|1748.5|23
1638965300000|2021-12-08 12:08:20|1767.01|1751.01|1767.1|1751.1|1767.35|1751.35|1767.01|1751.01|14
1638965310000|2021-12-08 12:08:30|1767.17|1751.17|1768.29|1752.29|1768.56|1752.56|1766.73|1750.73|24
1638965320000|2021-12-08 12:08:40|1768.25|1752.25|1768.19|1752.19|1768.66|1752.66|1768.12|1752.12|15
1638965330000|2021-12-08 12:08:50|1768.27|1752.27|1768.44|1752.44|1768.83|1752.83|1767.81|1751.81|31
1638965340000|2021-12-08 12:09:00|1768.55|1752.55|1768.49|1752.49|1768.88|1752.88|1768.44|1752.44|31
1638965350000|2021-12-08 12:09:10|1768.71|1752.71|1770.12|1754.12|1770.12|1754.12|1768.5|1752.5|34
1638965360000|2021-12-08 12:09:20|1770.11|1754.11|1767.99|1751.99|1770.11|1754.11|1767.99|1751.99|29
1638965370000|2021-12-08 12:09:30|1768.28|1752.28|1768.49|1752.49|1768.59|1752.59|1768.21|1752.21|26
1638965380000|2021-12-08 12:09:40|1768.47|1752.47|1768.23|1752.23|1768.6|1752.6|1768.19|1752.19|32
1638965390000|2021-12-08 12:09:50|1768.21|1752.21|1767.46|1751.46|1768.31|1752.31|1767.07|1751.07|27
1638965400000|2021-12-08 12:10:00|1766.75|1750.75|1766.35|1750.35|1767.46|1751.46|1766.33|1750.33|30
1638965410000|2021-12-08 12:10:10|1766.33|1750.33|1765.99|1749.99|1766.33|1750.33|1765.59|1749.59|21
1638965420000|2021-12-08 12:10:20|1765.97|1749.97|1764.9|1748.9|1765.97|1749.97|1764.4|1748.4|30
1638965430000|2021-12-08 12:10:30|1764.97|1748.97|1764.56|1748.56|1765.5|1749.5|1764.51|1748.51|31
1638965440000|2021-12-08 12:10:40|1764.49|1748.49|1764.96|1748.96|1765.32|1749.32|1764.49|1748.49|22
1638965450000|2021-12-08 12:10:50|1765.66|1749.66|1766.93|1750.93|1767.15|1751.15|1765.66|1749.66|30
1638965460000|2021-12-08 12:11:00|1766.62|1750.62|1767.4|1751.4|1767.4|1751.4|1766.62|1750.62|27
1638965470000|2021-12-08 12:11:10|1767.29|1751.29|1766.63|1750.63|1767.29|1751.29|1766.2|1750.2|24
1638965480000|2021-12-08 12:11:20|1766.48|1750.48|1766.45|1750.45|1766.65|1750.65|1766.39|1750.39|16
1638965490000|2021-12-08 12:11:30|1766.5|1750.5|1766.46|1750.46|1766.58|1750.58|1766.08|1750.08|30
1638965500000|2021-12-08 12:11:40|1765.9|1749.9|1766.5|1750.5|1766.66|1750.66|1765.7|1749.7|17
1638965510000|2021-12-08 12:11:50|1766.52|1750.52|1764.68|1748.68|1766.62|1750.62|1764.56|1748.56|25
1638965520000|2021-12-08 12:12:00|1764.57|1748.57|1762.46|1746.46|1764.6|1748.6|1762.25|1746.25|36
1638965530000|2021-12-08 12:12:10|1762.32|1746.32|1762.36|1746.36|1762.63|1746.63|1762.09|1746.09|33
1638965540000|2021-12-08 12:12:20|1762.33|1746.33|1761.28|1745.28|1762.87|1746.87|1761.28|1745.28|33
1638965550000|2021-12-08 12:12:30|1761.44|1745.44|1761.47|1745.47|1761.73|1745.73|1761.33|1745.33|26
1638965560000|2021-12-08 12:12:40|1761.5|1745.5|1761.73|1745.73|1762.07|1746.07|1761.41|1745.41|34
1638965570000|2021-12-08 12:12:50|1761.75|1745.75|1761.49|1745.49|1761.75|1745.75|1761.45|1745.45|31
1638965580000|2021-12-08 12:13:00|1761.48|1745.48|1758.84|1742.84|1761.48|1745.48|1757.92|1741.92|37
1638965590000|2021-12-08 12:13:10|1758.78|1742.78|1767.24|1751.24|1767.65|1751.65|1758.78|1742.78|35
1638965600000|2021-12-08 12:13:20|1767.31|1751.31|1767.8|1751.8|1769.09|1753.09|1767.31|1751.31|24
1638965610000|2021-12-08 12:13:30|1767.76|1751.76|1767.43|1751.43|1768.29|1752.29|1767.38|1751.38|30
1638965620000|2021-12-08 12:13:40|1767.63|1751.63|1764.73|1748.73|1769.01|1753.01|1764.5|1748.5|38
1638965630000|2021-12-08 12:13:50|1764.69|1748.69|1762.3|1746.3|1764.69|1748.69|1762.2|1746.2|36
1638965640000|2021-12-08 12:14:00|1762.29|1746.29|1758.94|1742.94|1762.41|1746.41|1754.7|1738.7|36
1638965650000|2021-12-08 12:14:10|1758.99|1742.99|1761.32|1745.32|1761.32|1745.32|1758.99|1742.99|31
1638965660000|2021-12-08 12:14:20|1761.13|1745.13|1761.81|1745.81|1761.9|1745.9|1760.93|1744.93|30
1638965670000|2021-12-08 12:14:30|1761.63|1745.63|1761.97|1745.97|1762.12|1746.12|1761.52|1745.52|13
1638965680000|2021-12-08 12:14:40|1762.57|1746.57|1762.52|1746.52|1762.57|1746.57|1762.15|1746.15|15
1638965690000|2021-12-08 12:14:50|1762.48|1746.48|1761.59|1745.59|1762.48|1746.48|1761.36|1745.36|21
1638965700000|2021-12-08 12:15:00|1761.57|1745.57|1762.22|1746.22|1762.22|1746.22|1761.34|1745.34|20
1638965710000|2021-12-08 12:15:10|1762.72|1746.72|1763.02|1747.02|1763.43|1747.43|1762.54|1746.54|19
1638965720000|2021-12-08 12:15:20|1763.03|1747.03|1763.5|1747.5|1763.5|1747.5|1763.03|1747.03|10
1638965730000|2021-12-08 12:15:30|1763.72|1747.72|1763.72|1747.72|1763.73|1747.73|1763.72|1747.72|3
1638965740000|2021-12-08 12:15:40|1763.5|1747.5|1762.06|1746.06|1763.5|1747.5|1762.06|1746.06|16
1638965750000|2021-12-08 12:15:50|1762.07|1746.07|1761.68|1745.68|1762.38|1746.38|1761.68|1745.68|30
1638965760000|2021-12-08 12:16:00|1762.22|1746.22|1763.4|1747.4|1763.4|1747.4|1761.68|1745.68|24
1638965770000|2021-12-08 12:16:10|1763.17|1747.17|1765.36|1749.36|1765.58|1749.58|1763.17|1747.17|30
1638965780000|2021-12-08 12:16:20|1765.17|1749.17|1766.11|1750.11|1766.15|1750.15|1764.69|1748.69|26
1638965790000|2021-12-08 12:16:30|1766.67|1750.67|1766.95|1750.95|1766.95|1750.95|1766.53|1750.53|6
1638965800000|2021-12-08 12:16:40|1766.93|1750.93|1764.79|1748.79|1766.93|1750.93|1763.65|1747.65|26
1638965810000|2021-12-08 12:16:50|1764.78|1748.78|1766|1750|1766.53|1750.53|1764.72|1748.72|21
1638965820000|2021-12-08 12:17:00|1766.07|1750.07|1766.26|1750.26|1766.43|1750.43|1765.98|1749.98|24
1638965830000|2021-12-08 12:17:10|1766.38|1750.38|1766.27|1750.27|1766.72|1750.72|1765.72|1749.72|30
1638965840000|2021-12-08 12:17:20|1766.31|1750.31|1766.07|1750.07|1766.38|1750.38|1765.66|1749.66|23
1638965850000|2021-12-08 12:17:30|1766.08|1750.08|1766.54|1750.54|1767.03|1751.03|1766.08|1750.08|12
1638965860000|2021-12-08 12:17:40|1766.78|1750.78|1766.7|1750.7|1766.93|1750.93|1766.54|1750.54|16
1638965870000|2021-12-08 12:17:50|1766.5|1750.5|1765.61|1749.61|1766.5|1750.5|1765.38|1749.38|30
1638965880000|2021-12-08 12:18:00|1765.58|1749.58|1766.25|1750.25|1766.29|1750.29|1765.58|1749.58|24
1638965890000|2021-12-08 12:18:10|1766.24|1750.24|1767|1751|1767|1751|1765.97|1749.97|31
1638965900000|2021-12-08 12:18:20|1766.87|1750.87|1767.51|1751.51|1767.51|1751.51|1766.47|1750.47|29
1638965910000|2021-12-08 12:18:30|1767|1751|1767.08|1751.08|1767.32|1751.32|1766.45|1750.45|19
1638965920000|2021-12-08 12:18:40|1767.17|1751.17|1766.63|1750.63|1767.17|1751.17|1766.29|1750.29|34
1638965930000|2021-12-08 12:18:50|1766.62|1750.62|1766.74|1750.74|1766.99|1750.99|1766.45|1750.45|27
1638965940000|2021-12-08 12:19:00|1766.69|1750.69|1765.65|1749.65|1766.69|1750.69|1765.44|1749.44|29
1638965950000|2021-12-08 12:19:10|1765.66|1749.66|1763.79|1747.79|1765.79|1749.79|1763.77|1747.77|28
1638965960000|2021-12-08 12:19:20|1763.89|1747.89|1760.7|1744.7|1763.89|1747.89|1760.67|1744.67|26
1638965970000|2021-12-08 12:19:30|1760.81|1744.81|1761.04|1745.04|1761.11|1745.11|1759.87|1743.87|24
1638965980000|2021-12-08 12:19:40|1761|1745|1761.27|1745.27|1761.5|1745.5|1760.61|1744.61|26
1638965990000|2021-12-08 12:19:50|1761.26|1745.26|1761.64|1745.64|1761.78|1745.78|1761.16|1745.16|19
1638966000000|2021-12-08 12:20:00|1761.67|1745.67|1762.85|1746.85|1762.92|1746.92|1761.67|1745.67|26
1638966010000|2021-12-08 12:20:10|1762.53|1746.53|1761.18|1745.18|1762.53|1746.53|1761.06|1745.06|32
1638966020000|2021-12-08 12:20:20|1761.15|1745.15|1762.5|1746.5|1762.63|1746.63|1761.15|1745.15|16
1638966030000|2021-12-08 12:20:30|1762.66|1746.66|1764.82|1748.82|1765.17|1749.17|1762.5|1746.5|18
1638966040000|2021-12-08 12:20:40|1765.09|1749.09|1764.85|1748.85|1765.26|1749.26|1764.74|1748.74|16
1638966050000|2021-12-08 12:20:50|1764.87|1748.87|1767.65|1751.65|1767.78|1751.78|1764.63|1748.63|16
1638966060000|2021-12-08 12:21:00|1766.85|1750.85|1767.14|1751.14|1767.69|1751.69|1766.65|1750.65|22
1638966070000|2021-12-08 12:21:10|1767.15|1751.15|1766.86|1750.86|1767.15|1751.15|1766.35|1750.35|28
1638966080000|2021-12-08 12:21:20|1766.88|1750.88|1766.59|1750.59|1767|1751|1766.35|1750.35|18
1638966090000|2021-12-08 12:21:30|1766.56|1750.56|1765.52|1749.52|1766.76|1750.76|1765.52|1749.52|19
1638966100000|2021-12-08 12:21:40|1765.3|1749.3|1765.21|1749.21|1765.7|1749.7|1765.21|1749.21|20
1638966110000|2021-12-08 12:21:50|1765.25|1749.25|1764.33|1748.33|1765.5|1749.5|1763.99|1747.99|22
1638966120000|2021-12-08 12:22:00|1764.3|1748.3|1764.24|1748.24|1764.74|1748.74|1764.09|1748.09|24
1638966130000|2021-12-08 12:22:10|1764.03|1748.03|1760.26|1744.26|1764.03|1748.03|1760.12|1744.12|31
1638966140000|2021-12-08 12:22:20|1760.11|1744.11|1759.85|1743.85|1760.48|1744.48|1759.35|1743.35|34
1638966150000|2021-12-08 12:22:30|1759.56|1743.56|1759.97|1743.97|1760.17|1744.17|1759.5|1743.5|25
1638966160000|2021-12-08 12:22:40|1760.02|1744.02|1758.88|1742.88|1760.14|1744.14|1758.88|1742.88|25
1638966170000|2021-12-08 12:22:50|1758.87|1742.87|1758.75|1742.75|1759.32|1743.32|1758.65|1742.65|24
1638966180000|2021-12-08 12:23:00|1758.83|1742.83|1758.85|1742.85|1758.91|1742.91|1757.98|1741.98|27
1638966190000|2021-12-08 12:23:10|1758.76|1742.76|1758.98|1742.98|1759.19|1743.19|1758.49|1742.49|22
1638966200000|2021-12-08 12:23:20|1759.01|1743.01|1758.84|1742.84|1759.17|1743.17|1758.84|1742.84|27
1638966210000|2021-12-08 12:23:30|1758.98|1742.98|1758.38|1742.38|1759.1|1743.1|1758.38|1742.38|25
1638966220000|2021-12-08 12:23:40|1758.37|1742.37|1758.25|1742.25|1758.64|1742.64|1757.98|1741.98|32
1638966230000|2021-12-08 12:23:50|1758.27|1742.27|1756.62|1740.62|1758.32|1742.32|1756.02|1740.02|28
1638966240000|2021-12-08 12:24:00|1756.48|1740.48|1756.98|1740.98|1757.75|1741.75|1756.48|1740.48|23
1638966250000|2021-12-08 12:24:10|1757.09|1741.09|1756.2|1740.2|1757.27|1741.27|1756.1|1740.1|29
1638966260000|2021-12-08 12:24:20|1756.22|1740.22|1751.82|1735.82|1756.22|1740.22|1751.82|1735.82|32
1638966270000|2021-12-08 12:24:30|1751.55|1735.55|1751.66|1735.66|1751.66|1735.66|1747.83|1731.83|37
1638966280000|2021-12-08 12:24:40|1751.33|1735.33|1753.43|1737.43|1754.35|1738.35|1751.32|1735.32|24
1638966290000|2021-12-08 12:24:50|1753.24|1737.24|1753.38|1737.38|1753.6|1737.6|1752.88|1736.88|18
1638966300000|2021-12-08 12:25:00|1753.16|1737.16|1757.85|1741.85|1759.63|1743.63|1753|1737|22
1638966310000|2021-12-08 12:25:10|1757.66|1741.66|1759.32|1743.32|1759.6|1743.6|1756.63|1740.63|33
1638966320000|2021-12-08 12:25:20|1759.8|1743.8|1758.86|1742.86|1759.8|1743.8|1758.48|1742.48|33
1638966330000|2021-12-08 12:25:30|1758.55|1742.55|1755.83|1739.83|1759.06|1743.06|1755.83|1739.83|32
1638966340000|2021-12-08 12:25:40|1755.78|1739.78|1753.22|1737.22|1756.09|1740.09|1753.07|1737.07|35
1638966350000|2021-12-08 12:25:50|1753.21|1737.21|1752.67|1736.67|1753.21|1737.21|1752.03|1736.03|37
1638966360000|2021-12-08 12:26:00|1752.65|1736.65|1751.85|1735.85|1752.87|1736.87|1751.65|1735.65|29
1638966370000|2021-12-08 12:26:10|1751.82|1735.82|1754.41|1738.41|1755.05|1739.05|1751.43|1735.43|27
1638966380000|2021-12-08 12:26:20|1754.49|1738.49|1754.74|1738.74|1755.69|1739.69|1754.49|1738.49|32
1638966390000|2021-12-08 12:26:30|1754.68|1738.68|1755.09|1739.09|1755.09|1739.09|1753.53|1737.53|34
1638966400000|2021-12-08 12:26:40|1754.74|1738.74|1754.26|1738.26|1755.28|1739.28|1754.2|1738.2|32
1638966410000|2021-12-08 12:26:50|1754.38|1738.38|1754.52|1738.52|1754.69|1738.69|1754.11|1738.11|24
1638966420000|2021-12-08 12:27:00|1754.49|1738.49|1754.85|1738.85|1755.07|1739.07|1754.49|1738.49|24
1638966430000|2021-12-08 12:27:10|1754.89|1738.89|1755.91|1739.91|1756.06|1740.06|1754.16|1738.16|24
1638966440000|2021-12-08 12:27:20|1755.64|1739.64|1755.89|1739.89|1756.27|1740.27|1755.64|1739.64|14
1638966450000|2021-12-08 12:27:30|1755.92|1739.92|1756.23|1740.23|1756.23|1740.23|1755.79|1739.79|21
1638966460000|2021-12-08 12:27:40|1756.01|1740.01|1756.27|1740.27|1756.55|1740.55|1755.76|1739.76|17
1638966470000|2021-12-08 12:27:50|1756.2|1740.2|1756.6|1740.6|1756.76|1740.76|1756.17|1740.17|21
1638966480000|2021-12-08 12:28:00|1756.72|1740.72|1756.38|1740.38|1757.48|1741.48|1755.86|1739.86|30
1638966490000|2021-12-08 12:28:10|1756.32|1740.32|1756.62|1740.62|1757.02|1741.02|1756.32|1740.32|22
1638966500000|2021-12-08 12:28:20|1757.35|1741.35|1757.66|1741.66|1757.77|1741.77|1757.22|1741.22|25
1638966510000|2021-12-08 12:28:30|1757.65|1741.65|1757.36|1741.36|1758.09|1742.09|1757.17|1741.17|24
1638966520000|2021-12-08 12:28:40|1757.31|1741.31|1755.51|1739.51|1757.5|1741.5|1755.51|1739.51|26
1638966530000|2021-12-08 12:28:50|1755.75|1739.75|1755.03|1739.03|1756.18|1740.18|1754.9|1738.9|30
1638966540000|2021-12-08 12:29:00|1755.23|1739.23|1755.18|1739.18|1755.23|1739.23|1754.8|1738.8|24
1638966550000|2021-12-08 12:29:10|1755.2|1739.2|1755.58|1739.58|1755.72|1739.72|1755.01|1739.01|34
1638966560000|2021-12-08 12:29:20|1755.59|1739.59|1756.37|1740.37|1756.79|1740.79|1755.59|1739.59|25
1638966570000|2021-12-08 12:29:30|1756.38|1740.38|1756.73|1740.73|1757.29|1741.29|1756.38|1740.38|30
1638966580000|2021-12-08 12:29:40|1756.72|1740.72|1756.43|1740.43|1756.73|1740.73|1756.4|1740.4|27
1638966590000|2021-12-08 12:29:50|1756.41|1740.41|1756.31|1740.31|1756.58|1740.58|1756.31|1740.31|19
1638966600000|2021-12-08 12:30:00|1756.5|1740.5|1754.42|1738.42|1756.5|1740.5|1754.36|1738.36|30
1638966610000|2021-12-08 12:30:10|1754.31|1738.31|1756.17|1740.17|1756.17|1740.17|1754.31|1738.31|36
1638966620000|2021-12-08 12:30:20|1756.15|1740.15|1757.31|1741.31|1757.31|1741.31|1756.12|1740.12|25
1638966630000|2021-12-08 12:30:30|1757.33|1741.33|1759.14|1743.14|1759.49|1743.49|1757.33|1741.33|24
1638966640000|2021-12-08 12:30:40|1758.98|1742.98|1759.79|1743.79|1759.79|1743.79|1758.98|1742.98|19
1638966650000|2021-12-08 12:30:50|1759.76|1743.76|1760.48|1744.48|1760.84|1744.84|1759.76|1743.76|23
1638966660000|2021-12-08 12:31:00|1760.46|1744.46|1760.77|1744.77|1760.83|1744.83|1759.78|1743.78|30
1638966670000|2021-12-08 12:31:10|1760.75|1744.75|1762.24|1746.24|1762.24|1746.24|1760.75|1744.75|23
1638966680000|2021-12-08 12:31:20|1762.28|1746.28|1762.13|1746.13|1762.33|1746.33|1761.13|1745.13|30
1638966690000|2021-12-08 12:31:30|1762.18|1746.18|1762.04|1746.04|1762.28|1746.28|1761.71|1745.71|33
1638966700000|2021-12-08 12:31:40|1762.03|1746.03|1763.95|1747.95|1763.95|1747.95|1762.03|1746.03|26
1638966710000|2021-12-08 12:31:50|1764.07|1748.07|1763.79|1747.79|1764.28|1748.28|1763.35|1747.35|21
1638966720000|2021-12-08 12:32:00|1763.76|1747.76|1764.2|1748.2|1764.64|1748.64|1763.76|1747.76|27
1638966730000|2021-12-08 12:32:10|1764.24|1748.24|1765.51|1749.51|1765.51|1749.51|1763.91|1747.91|28
1638966740000|2021-12-08 12:32:20|1765.5|1749.5|1765.91|1749.91|1766.17|1750.17|1765.46|1749.46|26
1638966750000|2021-12-08 12:32:30|1765.8|1749.8|1767.64|1751.64|1768.11|1752.11|1765.8|1749.8|30
1638966760000|2021-12-08 12:32:40|1767.66|1751.66|1766.59|1750.59|1767.75|1751.75|1766.59|1750.59|22
1638966770000|2021-12-08 12:32:50|1766.49|1750.49|1765.69|1749.69|1766.57|1750.57|1765.5|1749.5|31
1638966780000|2021-12-08 12:33:00|1765.68|1749.68|1767.65|1751.65|1767.7|1751.7|1765.63|1749.63|31
1638966790000|2021-12-08 12:33:10|1767.72|1751.72|1769.34|1753.34|1769.34|1753.34|1767.39|1751.39|21
1638966800000|2021-12-08 12:33:20|1769.6|1753.6|1768.57|1752.57|1769.7|1753.7|1768.56|1752.56|21
1638966810000|2021-12-08 12:33:30|1768.52|1752.52|1768.51|1752.51|1768.73|1752.73|1768.25|1752.25|31
1638966820000|2021-12-08 12:33:40|1768.46|1752.46|1767.84|1751.84|1768.46|1752.46|1767.51|1751.51|30
1638966830000|2021-12-08 12:33:50|1768.17|1752.17|1769.05|1753.05|1769.1|1753.1|1767.5|1751.5|23
1638966840000|2021-12-08 12:34:00|1769|1753|1768.8|1752.8|1769.5|1753.5|1768.43|1752.43|13
1638966850000|2021-12-08 12:34:10|1768.43|1752.43|1768.43|1752.43|1768.88|1752.88|1768.2|1752.2|22
1638966860000|2021-12-08 12:34:20|1768.47|1752.47|1768.5|1752.5|1768.89|1752.89|1768.43|1752.43|23
1638966870000|2021-12-08 12:34:30|1768.72|1752.72|1768.8|1752.8|1769.1|1753.1|1768.5|1752.5|11
1638966880000|2021-12-08 12:34:40|1769.1|1753.1|1770.22|1754.22|1770.94|1754.94|1768.76|1752.76|17
1638966890000|2021-12-08 12:34:50|1770.54|1754.54|1769.82|1753.82|1770.86|1754.86|1769.77|1753.77|26
1638966900000|2021-12-08 12:35:00|1769.81|1753.81|1769.93|1753.93|1769.93|1753.93|1768.94|1752.94|23
1638966910000|2021-12-08 12:35:10|1769.48|1753.48|1769.38|1753.38|1769.76|1753.76|1769.3|1753.3|29
1638966920000|2021-12-08 12:35:20|1769.37|1753.37|1768.36|1752.36|1769.37|1753.37|1768.29|1752.29|22
1638966930000|2021-12-08 12:35:30|1768.38|1752.38|1766.83|1750.83|1768.38|1752.38|1766.83|1750.83|22
1638966940000|2021-12-08 12:35:40|1766.66|1750.66|1766.02|1750.02|1766.66|1750.66|1765.5|1749.5|29
1638966950000|2021-12-08 12:35:50|1766.44|1750.44|1767.14|1751.14|1767.54|1751.54|1766.44|1750.44|26
1638966960000|2021-12-08 12:36:00|1767.16|1751.16|1766.29|1750.29|1767.35|1751.35|1766.29|1750.29|22
1638966970000|2021-12-08 12:36:10|1766.09|1750.09|1766.17|1750.17|1766.69|1750.69|1766.02|1750.02|21
1638966980000|2021-12-08 12:36:20|1766.19|1750.19|1765.84|1749.84|1766.26|1750.26|1765.84|1749.84|15
1638966990000|2021-12-08 12:36:30|1765.83|1749.83|1765.14|1749.14|1765.83|1749.83|1764.9|1748.9|21
1638967000000|2021-12-08 12:36:40|1765.24|1749.24|1765.22|1749.22|1766.27|1750.27|1765.12|1749.12|25
1638967010000|2021-12-08 12:36:50|1765.27|1749.27|1765.46|1749.46|1765.97|1749.97|1765.14|1749.14|25
1638967020000|2021-12-08 12:37:00|1765.45|1749.45|1765.75|1749.75|1766.01|1750.01|1765.32|1749.32|14
1638967030000|2021-12-08 12:37:10|1765.74|1749.74|1766.9|1750.9|1766.9|1750.9|1765.36|1749.36|16
1638967040000|2021-12-08 12:37:20|1766.92|1750.92|1767.89|1751.89|1768.11|1752.11|1766.5|1750.5|22
1638967050000|2021-12-08 12:37:30|1767.92|1751.92|1767.32|1751.32|1768.44|1752.44|1767.32|1751.32|33
1638967060000|2021-12-08 12:37:40|1767.44|1751.44|1766.44|1750.44|1767.44|1751.44|1766|1750|29
1638967070000|2021-12-08 12:37:50|1766.41|1750.41|1767.41|1751.41|1767.71|1751.71|1766.24|1750.24|26
1638967080000|2021-12-08 12:38:00|1767.38|1751.38|1767.01|1751.01|1767.52|1751.52|1766.97|1750.97|23
1638967090000|2021-12-08 12:38:10|1767.05|1751.05|1766.73|1750.73|1767.34|1751.34|1766.45|1750.45|32
1638967100000|2021-12-08 12:38:20|1766.69|1750.69|1765.41|1749.41|1766.69|1750.69|1765.41|1749.41|27
1638967110000|2021-12-08 12:38:30|1765.4|1749.4|1764.94|1748.94|1765.4|1749.4|1764.85|1748.85|24
1638967120000|2021-12-08 12:38:40|1764.85|1748.85|1764.84|1748.84|1765.25|1749.25|1764.51|1748.51|24
1638967130000|2021-12-08 12:38:50|1764.82|1748.82|1764.83|1748.83|1765.6|1749.6|1764.54|1748.54|28
1638967140000|2021-12-08 12:39:00|1764.63|1748.63|1763.78|1747.78|1764.63|1748.63|1763.61|1747.61|27
1638967150000|2021-12-08 12:39:10|1763.8|1747.8|1763.64|1747.64|1764.26|1748.26|1763.56|1747.56|32
1638967160000|2021-12-08 12:39:20|1763.6|1747.6|1759.8|1743.8|1763.6|1747.6|1759.77|1743.77|29
1638967170000|2021-12-08 12:39:30|1759.82|1743.82|1760.05|1744.05|1760.86|1744.86|1759.61|1743.61|34
1638967180000|2021-12-08 12:39:40|1759.96|1743.96|1760.19|1744.19|1761.05|1745.05|1759.44|1743.44|36
1638967190000|2021-12-08 12:39:50|1760.23|1744.23|1761.29|1745.29|1761.29|1745.29|1760.17|1744.17|25
1638967200000|2021-12-08 12:40:00|1760.55|1744.55|1763.24|1747.24|1763.28|1747.28|1760.55|1744.55|25
1638967210000|2021-12-08 12:40:10|1763.07|1747.07|1762.88|1746.88|1763.26|1747.26|1762.26|1746.26|23
1638967220000|2021-12-08 12:40:20|1762.82|1746.82|1762.09|1746.09|1763|1747|1761.71|1745.71|28
1638967230000|2021-12-08 12:40:30|1762.1|1746.1|1761.36|1745.36|1762.13|1746.13|1761.1|1745.1|29
1638967240000|2021-12-08 12:40:40|1761.32|1745.32|1759.72|1743.72|1761.35|1745.35|1759.57|1743.57|30
1638967250000|2021-12-08 12:40:50|1759.73|1743.73|1759.88|1743.88|1760.18|1744.18|1759.72|1743.72|24
1638967260000|2021-12-08 12:41:00|1759.85|1743.85|1759.48|1743.48|1759.85|1743.85|1758.86|1742.86|23
1638967270000|2021-12-08 12:41:10|1759.46|1743.46|1759.6|1743.6|1759.77|1743.77|1759.24|1743.24|28
1638967280000|2021-12-08 12:41:20|1759.56|1743.56|1760.64|1744.64|1761.02|1745.02|1759.51|1743.51|17
1638967290000|2021-12-08 12:41:30|1761.3|1745.3|1760.88|1744.88|1761.3|1745.3|1760.64|1744.64|10
1638967300000|2021-12-08 12:41:40|1760.96|1744.96|1761.82|1745.82|1762.2|1746.2|1760.6|1744.6|23
1638967310000|2021-12-08 12:41:50|1761.69|1745.69|1762.1|1746.1|1762.19|1746.19|1761.17|1745.17|27
1638967320000|2021-12-08 12:42:00|1762.08|1746.08|1762.24|1746.24|1762.24|1746.24|1761.62|1745.62|17
1638967330000|2021-12-08 12:42:10|1762.46|1746.46|1763.97|1747.97|1764.01|1748.01|1762.46|1746.46|26
1638967340000|2021-12-08 12:42:20|1763.95|1747.95|1763.65|1747.65|1763.95|1747.95|1763.18|1747.18|26
1638967350000|2021-12-08 12:42:30|1763.77|1747.77|1764.86|1748.86|1767.87|1751.87|1763.21|1747.21|21
1638967360000|2021-12-08 12:42:40|1764.83|1748.83|1765.16|1749.16|1765.49|1749.49|1764.75|1748.75|23
1638967370000|2021-12-08 12:42:50|1765.28|1749.28|1766.66|1750.66|1766.87|1750.87|1765.22|1749.22|26
1638967380000|2021-12-08 12:43:00|1766.7|1750.7|1766.87|1750.87|1767.06|1751.06|1766.02|1750.02|25
1638967390000|2021-12-08 12:43:10|1766.86|1750.86|1767.35|1751.35|1767.35|1751.35|1766.77|1750.77|27
1638967400000|2021-12-08 12:43:20|1767.36|1751.36|1768.21|1752.21|1768.44|1752.44|1766.99|1750.99|22
1638967410000|2021-12-08 12:43:30|1768.49|1752.49|1767.09|1751.09|1768.49|1752.49|1766.53|1750.53|22
1638967420000|2021-12-08 12:43:40|1766.66|1750.66|1766.76|1750.76|1766.76|1750.76|1766.29|1750.29|12
1638967430000|2021-12-08 12:43:50|1766.71|1750.71|1766.95|1750.95|1767.2|1751.2|1766.67|1750.67|22
1638967440000|2021-12-08 12:44:00|1766.96|1750.96|1767.31|1751.31|1767.31|1751.31|1766.96|1750.96|23
1638967450000|2021-12-08 12:44:10|1767.33|1751.33|1767.91|1751.91|1767.91|1751.91|1767.2|1751.2|25
1638967460000|2021-12-08 12:44:20|1767.92|1751.92|1766.73|1750.73|1768.01|1752.01|1766.66|1750.66|20
1638967470000|2021-12-08 12:44:30|1766.77|1750.77|1766.59|1750.59|1766.82|1750.82|1766.27|1750.27|26
1638967480000|2021-12-08 12:44:40|1766.66|1750.66|1767.26|1751.26|1767.34|1751.34|1766.66|1750.66|15
1638967490000|2021-12-08 12:44:50|1767.23|1751.23|1766.87|1750.87|1767.23|1751.23|1766.58|1750.58|24
1638967500000|2021-12-08 12:45:00|1766.7|1750.7|1767.35|1751.35|1767.47|1751.47|1766.7|1750.7|19
1638967510000|2021-12-08 12:45:10|1767.37|1751.37|1767.29|1751.29|1767.77|1751.77|1767.2|1751.2|17
1638967520000|2021-12-08 12:45:20|1767.2|1751.2|1767.29|1751.29|1767.74|1751.74|1767.2|1751.2|24
1638967530000|2021-12-08 12:45:30|1767.41|1751.41|1767.23|1751.23|1767.51|1751.51|1767.1|1751.1|18
1638967540000|2021-12-08 12:45:40|1767.13|1751.13|1767.82|1751.82|1768.16|1752.16|1767.13|1751.13|27
1638967550000|2021-12-08 12:45:50|1767.78|1751.78|1768.76|1752.76|1768.89|1752.89|1767.78|1751.78|16
1638967560000|2021-12-08 12:46:00|1768.55|1752.55|1768.43|1752.43|1768.77|1752.77|1768.37|1752.37|19
1638967570000|2021-12-08 12:46:10|1768.67|1752.67|1767.29|1751.29|1768.67|1752.67|1767.21|1751.21|28
1638967580000|2021-12-08 12:46:20|1767.32|1751.32|1768.01|1752.01|1768.06|1752.06|1767.12|1751.12|22
1638967590000|2021-12-08 12:46:30|1767.9|1751.9|1768.09|1752.09|1768.11|1752.11|1767.67|1751.67|14
1638967600000|2021-12-08 12:46:40|1768.1|1752.1|1765.93|1749.93|1768.1|1752.1|1765.93|1749.93|23
1638967610000|2021-12-08 12:46:50|1764.44|1748.44|1766.62|1750.62|1766.72|1750.72|1764.05|1748.05|34
1638967620000|2021-12-08 12:47:00|1766.21|1750.21|1763.72|1747.72|1766.32|1750.32|1763.42|1747.42|33
1638967630000|2021-12-08 12:47:10|1763.7|1747.7|1763.56|1747.56|1764.09|1748.09|1763.39|1747.39|28
1638967640000|2021-12-08 12:47:20|1763.61|1747.61|1764.91|1748.91|1764.91|1748.91|1763.12|1747.12|30
1638967650000|2021-12-08 12:47:30|1764.65|1748.65|1764.73|1748.73|1764.92|1748.92|1764.36|1748.36|22
1638967660000|2021-12-08 12:47:40|1764.75|1748.75|1764.81|1748.81|1765.26|1749.26|1764.5|1748.5|24
1638967670000|2021-12-08 12:47:50|1764.74|1748.74|1765.07|1749.07|1765.4|1749.4|1764.74|1748.74|7
1638967680000|2021-12-08 12:48:00|1765.41|1749.41|1764.08|1748.08|1765.66|1749.66|1764.08|1748.08|24
1638967690000|2021-12-08 12:48:10|1764.13|1748.13|1764.37|1748.37|1764.39|1748.39|1763.32|1747.32|28
1638967700000|2021-12-08 12:48:20|1764.34|1748.34|1763.7|1747.7|1764.37|1748.37|1763.7|1747.7|18
1638967710000|2021-12-08 12:48:30|1764.2|1748.2|1767.21|1751.21|1767.4|1751.4|1763.7|1747.7|25
1638967720000|2021-12-08 12:48:40|1767.15|1751.15|1768.43|1752.43|1769.33|1753.33|1767.08|1751.08|31
1638967730000|2021-12-08 12:48:50|1768.42|1752.42|1767.81|1751.81|1768.61|1752.61|1767.63|1751.63|25
1638967740000|2021-12-08 12:49:00|1767.84|1751.84|1767.59|1751.59|1768.11|1752.11|1767.59|1751.59|29
1638967750000|2021-12-08 12:49:10|1767.63|1751.63|1768.89|1752.89|1769.32|1753.32|1767.53|1751.53|27
1638967760000|2021-12-08 12:49:20|1768.87|1752.87|1770.67|1754.67|1770.67|1754.67|1768.86|1752.86|28
1638967770000|2021-12-08 12:49:30|1769.93|1753.93|1772.69|1756.69|1772.82|1756.82|1769.93|1753.93|18
1638967780000|2021-12-08 12:49:40|1772.73|1756.73|1771.85|1755.85|1772.76|1756.76|1771.64|1755.64|15
1638967790000|2021-12-08 12:49:50|1771.83|1755.83|1770.81|1754.81|1772.07|1756.07|1770.81|1754.81|19
1638967800000|2021-12-08 12:50:00|1770.99|1754.99|1771.67|1755.67|1771.93|1755.93|1770.79|1754.79|25
1638967810000|2021-12-08 12:50:10|1771.66|1755.66|1770.88|1754.88|1772.38|1756.38|1770.83|1754.83|23
1638967820000|2021-12-08 12:50:20|1770.87|1754.87|1771.33|1755.33|1771.41|1755.41|1769.97|1753.97|25
1638967830000|2021-12-08 12:50:30|1771.53|1755.53|1771.26|1755.26|1771.71|1755.71|1771.07|1755.07|21
1638967840000|2021-12-08 12:50:40|1771.33|1755.33|1771.62|1755.62|1771.71|1755.71|1771.26|1755.26|12
1638967850000|2021-12-08 12:50:50|1771.57|1755.57|1771.91|1755.91|1772.26|1756.26|1771.57|1755.57|16
1638967860000|2021-12-08 12:51:00|1772.01|1756.01|1772.15|1756.15|1772.21|1756.21|1771.4|1755.4|29
1638967870000|2021-12-08 12:51:10|1772.23|1756.23|1771.54|1755.54|1772.52|1756.52|1771.54|1755.54|20
1638967880000|2021-12-08 12:51:20|1771.42|1755.42|1771.53|1755.53|1771.57|1755.57|1771.06|1755.06|22
1638967890000|2021-12-08 12:51:30|1771.57|1755.57|1772.78|1756.78|1772.78|1756.78|1771.5|1755.5|12
1638967900000|2021-12-08 12:51:40|1772.81|1756.81|1773.43|1757.43|1773.43|1757.43|1772.8|1756.8|14
1638967910000|2021-12-08 12:51:50|1773.5|1757.5|1773.42|1757.42|1773.5|1757.5|1773.31|1757.31|13
1638967920000|2021-12-08 12:52:00|1773.41|1757.41|1772.76|1756.76|1773.42|1757.42|1772.55|1756.55|15
1638967930000|2021-12-08 12:52:10|1772.8|1756.8|1772.73|1756.73|1772.82|1756.82|1772.55|1756.55|21
1638967940000|2021-12-08 12:52:20|1772.72|1756.72|1772.02|1756.02|1772.72|1756.72|1771.54|1755.54|32
1638967950000|2021-12-08 12:52:30|1771.5|1755.5|1772.73|1756.73|1772.73|1756.73|1771.35|1755.35|17
1638967960000|2021-12-08 12:52:40|1772.45|1756.45|1772.45|1756.45|1772.82|1756.82|1772.45|1756.45|11
1638967970000|2021-12-08 12:52:50|1772.59|1756.59|1771.81|1755.81|1772.61|1756.61|1771.81|1755.81|19
1638967980000|2021-12-08 12:53:00|1771.78|1755.78|1771.85|1755.85|1771.93|1755.93|1771.66|1755.66|25
1638967990000|2021-12-08 12:53:10|1771.81|1755.81|1771.78|1755.78|1771.82|1755.82|1771.7|1755.7|21
1638968000000|2021-12-08 12:53:20|1771.82|1755.82|1771.54|1755.54|1771.82|1755.82|1771.5|1755.5|14
1638968010000|2021-12-08 12:53:30|1771.53|1755.53|1771.5|1755.5|1771.64|1755.64|1771.09|1755.09|24
1638968020000|2021-12-08 12:53:40|1771.49|1755.49|1771.47|1755.47|1771.5|1755.5|1771.12|1755.12|9
1638968030000|2021-12-08 12:53:50|1771.5|1755.5|1771.41|1755.41|1771.5|1755.5|1771.31|1755.31|4
1638968040000|2021-12-08 12:54:00|1771.4|1755.4|1775.72|1759.72|1775.76|1759.76|1768.46|1752.46|30
1638968050000|2021-12-08 12:54:10|1775.4|1759.4|1776|1760|1777.04|1761.04|1775.31|1759.31|30
1638968060000|2021-12-08 12:54:20|1775.99|1759.99|1776.24|1760.24|1776.46|1760.46|1775.51|1759.51|33
1638968070000|2021-12-08 12:54:30|1776.27|1760.27|1776.97|1760.97|1776.97|1760.97|1776.14|1760.14|28
1638968080000|2021-12-08 12:54:40|1776.67|1760.67|1776.5|1760.5|1777.16|1761.16|1776.5|1760.5|21
1638968090000|2021-12-08 12:54:50|1776.56|1760.56|1776.5|1760.5|1777.16|1761.16|1776.5|1760.5|12
1638968100000|2021-12-08 12:55:00|1776.83|1760.83|1775.24|1759.24|1776.93|1760.93|1775.24|1759.24|33
1638968110000|2021-12-08 12:55:10|1774.96|1758.96|1774.16|1758.16|1775.59|1759.59|1774.16|1758.16|31
1638968120000|2021-12-08 12:55:20|1774.17|1758.17|1774.47|1758.47|1774.78|1758.78|1773.76|1757.76|35
1638968130000|2021-12-08 12:55:30|1774.06|1758.06|1774.37|1758.37|1775.57|1759.57|1773.71|1757.71|30
1638968140000|2021-12-08 12:55:40|1774.63|1758.63|1774.76|1758.76|1775.32|1759.32|1774.55|1758.55|30
1638968150000|2021-12-08 12:55:50|1775.03|1759.03|1774.79|1758.79|1775.03|1759.03|1773.85|1757.85|35
1638968160000|2021-12-08 12:56:00|1774.84|1758.84|1775|1759|1775.34|1759.34|1774.58|1758.58|28
1638968170000|2021-12-08 12:56:10|1775.12|1759.12|1774.28|1758.28|1775.12|1759.12|1774.28|1758.28|23
1638968180000|2021-12-08 12:56:20|1774.31|1758.31|1774.72|1758.72|1774.73|1758.73|1774.31|1758.31|28
1638968190000|2021-12-08 12:56:30|1774.75|1758.75|1774.99|1758.99|1775.07|1759.07|1774.75|1758.75|21
1638968200000|2021-12-08 12:56:40|1775.01|1759.01|1775.06|1759.06|1775.58|1759.58|1774.92|1758.92|22
1638968210000|2021-12-08 12:56:50|1775.03|1759.03|1775.11|1759.11|1775.43|1759.43|1774.95|1758.95|19
1638968220000|2021-12-08 12:57:00|1775.09|1759.09|1775.09|1759.09|1775.32|1759.32|1774.41|1758.41|25
1638968230000|2021-12-08 12:57:10|1775|1759|1774.36|1758.36|1775|1759|1774.24|1758.24|26
1638968240000|2021-12-08 12:57:20|1774.38|1758.38|1774.76|1758.76|1775.03|1759.03|1774.34|1758.34|24
1638968250000|2021-12-08 12:57:30|1774.8|1758.8|1775.36|1759.36|1775.37|1759.37|1774.66|1758.66|24
1638968260000|2021-12-08 12:57:40|1775.43|1759.43|1776.04|1760.04|1776.04|1760.04|1775.29|1759.29|14
1638968270000|2021-12-08 12:57:50|1775.75|1759.75|1777.75|1761.75|1778.67|1762.67|1775.75|1759.75|18
1638968280000|2021-12-08 12:58:00|1777.91|1761.91|1778.29|1762.29|1778.59|1762.59|1777.71|1761.71|28
1638968290000|2021-12-08 12:58:10|1778.2|1762.2|1777.44|1761.44|1778.36|1762.36|1777.44|1761.44|27
1638968300000|2021-12-08 12:58:20|1777.4|1761.4|1776.26|1760.26|1777.53|1761.53|1776.15|1760.15|28
1638968310000|2021-12-08 12:58:30|1776.28|1760.28|1776.64|1760.64|1776.97|1760.97|1775.53|1759.53|19
1638968320000|2021-12-08 12:58:40|1776.63|1760.63|1776.81|1760.81|1777.15|1761.15|1776.45|1760.45|19
1638968330000|2021-12-08 12:58:50|1776.8|1760.8|1776.5|1760.5|1777|1761|1776.5|1760.5|23
1638968340000|2021-12-08 12:59:00|1776.56|1760.56|1777|1761|1777.67|1761.67|1776.56|1760.56|8
1638968350000|2021-12-08 12:59:10|1777.5|1761.5|1776.87|1760.87|1777.65|1761.65|1776.81|1760.81|19
1638968360000|2021-12-08 12:59:20|1776.89|1760.89|1777.43|1761.43|1777.5|1761.5|1776.56|1760.56|12
1638968370000|2021-12-08 12:59:30|1777.7|1761.7|1778.39|1762.39|1778.47|1762.47|1777.7|1761.7|11
1638968380000|2021-12-08 12:59:40|1778.47|1762.47|1778.15|1762.15|1778.47|1762.47|1777.89|1761.89|17
1638968390000|2021-12-08 12:59:50|1778.14|1762.14|1777.78|1761.78|1778.17|1762.17|1777.49|1761.49|18
1638968400000|2021-12-08 13:00:00|1778.08|1762.08|1780.31|1764.31|1780.6|1764.6|1777.78|1761.78|25
1638968410000|2021-12-08 13:00:10|1780.28|1764.28|1777.79|1761.79|1780.37|1764.37|1777.67|1761.67|27
1638968420000|2021-12-08 13:00:20|1777.78|1761.78|1776.03|1760.03|1777.78|1761.78|1775.72|1759.72|28
1638968430000|2021-12-08 13:00:30|1776|1760|1775.8|1759.8|1776.17|1760.17|1775.72|1759.72|25
1638968440000|2021-12-08 13:00:40|1775.46|1759.46|1775.28|1759.28|1775.62|1759.62|1775.28|1759.28|4
1638968450000|2021-12-08 13:00:50|1775.26|1759.26|1774.76|1758.76|1775.53|1759.53|1774.02|1758.02|29
1638968460000|2021-12-08 13:01:00|1774.78|1758.78|1777.05|1761.05|1777.05|1761.05|1774.68|1758.68|26
1638968470000|2021-12-08 13:01:10|1777.19|1761.19|1778.25|1762.25|1778.55|1762.55|1777|1761|30
1638968480000|2021-12-08 13:01:20|1778.18|1762.18|1781.62|1765.62|1781.91|1765.91|1777.74|1761.74|30
1638968490000|2021-12-08 13:01:30|1781.64|1765.64|1783.9|1767.9|1783.9|1767.9|1781.18|1765.18|27
1638968500000|2021-12-08 13:01:40|1784.38|1768.38|1783.53|1767.53|1784.38|1768.38|1782.61|1766.61|32
1638968510000|2021-12-08 13:01:50|1783.67|1767.67|1785.32|1769.32|1785.73|1769.73|1783.67|1767.67|28
1638968520000|2021-12-08 13:02:00|1785.34|1769.34|1785.43|1769.43|1785.72|1769.72|1784.83|1768.83|26
1638968530000|2021-12-08 13:02:10|1785.46|1769.46|1785.5|1769.5|1785.93|1769.93|1784.83|1768.83|19
1638968540000|2021-12-08 13:02:20|1785.33|1769.33|1785.3|1769.3|1785.89|1769.89|1785.3|1769.3|14
1638968550000|2021-12-08 13:02:30|1785.33|1769.33|1786.62|1770.62|1786.73|1770.73|1785.33|1769.33|10
1638968560000|2021-12-08 13:02:40|1786.61|1770.61|1787.69|1771.69|1787.81|1771.81|1786.58|1770.58|12
1638968570000|2021-12-08 13:02:50|1787.71|1771.71|1788.37|1772.37|1788.74|1772.74|1786.95|1770.95|12
1638968580000|2021-12-08 13:03:00|1788.42|1772.42|1788.73|1772.73|1789.02|1773.02|1788.01|1772.01|13
1638968590000|2021-12-08 13:03:10|1788.82|1772.82|1788.88|1772.88|1789.06|1773.06|1788.51|1772.51|16
1638968600000|2021-12-08 13:03:20|1788.87|1772.87|1790.59|1774.59|1790.59|1774.59|1788.51|1772.51|23
1638968610000|2021-12-08 13:03:30|1790.51|1774.51|1792.05|1776.05|1792.35|1776.35|1790.51|1774.51|25
1638968620000|2021-12-08 13:03:40|1792.01|1776.01|1800.05|1784.05|1803.92|1787.92|1791.99|1775.99|35
1638968630000|2021-12-08 13:03:50|1800.02|1784.02|1804.09|1788.09|1804.15|1788.15|1800.02|1784.02|32
1638968640000|2021-12-08 13:04:00|1803.78|1787.78|1798.55|1782.55|1804.19|1788.19|1798.33|1782.33|36
1638968650000|2021-12-08 13:04:10|1798.62|1782.62|1800.79|1784.79|1801.19|1785.19|1798.42|1782.42|31
1638968660000|2021-12-08 13:04:20|1800.15|1784.15|1798.58|1782.58|1800.86|1784.86|1798.58|1782.58|32
1638968670000|2021-12-08 13:04:30|1798.74|1782.74|1798.26|1782.26|1798.84|1782.84|1798.16|1782.16|35
1638968680000|2021-12-08 13:04:40|1798.24|1782.24|1797.77|1781.77|1798.24|1782.24|1797.54|1781.54|29
1638968690000|2021-12-08 13:04:50|1798.32|1782.32|1798.51|1782.51|1798.74|1782.74|1797.67|1781.67|31
1638968700000|2021-12-08 13:05:00|1798.58|1782.58|1799.53|1783.53|1799.53|1783.53|1798.5|1782.5|31
1638968710000|2021-12-08 13:05:10|1799.59|1783.59|1798.66|1782.66|1799.68|1783.68|1798.5|1782.5|25
1638968720000|2021-12-08 13:05:20|1798.33|1782.33|1798.08|1782.08|1798.36|1782.36|1797.4|1781.4|27
1638968730000|2021-12-08 13:05:30|1798.09|1782.09|1799.5|1783.5|1800.03|1784.03|1798.09|1782.09|32
1638968740000|2021-12-08 13:05:40|1799.74|1783.74|1799.44|1783.44|1799.96|1783.96|1799.3|1783.3|28
1638968750000|2021-12-08 13:05:50|1799.38|1783.38|1798.33|1782.33|1799.43|1783.43|1798.33|1782.33|28
1638968760000|2021-12-08 13:06:00|1798.75|1782.75|1797.7|1781.7|1798.95|1782.95|1797.17|1781.17|33
1638968770000|2021-12-08 13:06:10|1797.61|1781.61|1797.6|1781.6|1798.45|1782.45|1797.56|1781.56|25
1638968780000|2021-12-08 13:06:20|1797.86|1781.86|1798.12|1782.12|1798.29|1782.29|1797.58|1781.58|21
1638968790000|2021-12-08 13:06:30|1798.09|1782.09|1798.7|1782.7|1798.86|1782.86|1797.96|1781.96|30
1638968800000|2021-12-08 13:06:40|1798.73|1782.73|1799.62|1783.62|1799.63|1783.63|1798.5|1782.5|26
1638968810000|2021-12-08 13:06:50|1799.55|1783.55|1800.07|1784.07|1800.2|1784.2|1799.55|1783.55|31
1638968820000|2021-12-08 13:07:00|1800.05|1784.05|1799.14|1783.14|1800.16|1784.16|1799.14|1783.14|24
1638968830000|2021-12-08 13:07:10|1798.85|1782.85|1799.5|1783.5|1799.54|1783.54|1798.77|1782.77|27
1638968840000|2021-12-08 13:07:20|1799.12|1783.12|1800.03|1784.03|1800.17|1784.17|1799.12|1783.12|26
1638968850000|2021-12-08 13:07:30|1800.02|1784.02|1799.9|1783.9|1800.04|1784.04|1799.63|1783.63|18
1638968860000|2021-12-08 13:07:40|1800.06|1784.06|1799.67|1783.67|1800.06|1784.06|1799.64|1783.64|25
1638968870000|2021-12-08 13:07:50|1799.66|1783.66|1799.7|1783.7|1799.91|1783.91|1799.41|1783.41|19
1638968880000|2021-12-08 13:08:00|1799.51|1783.51|1799.83|1783.83|1800.02|1784.02|1799.18|1783.18|28
1638968890000|2021-12-08 13:08:10|1799.85|1783.85|1799.51|1783.51|1799.85|1783.85|1799.4|1783.4|17
1638968900000|2021-12-08 13:08:20|1799.5|1783.5|1799.57|1783.57|1799.66|1783.66|1798.88|1782.88|16
1638968910000|2021-12-08 13:08:30|1799.59|1783.59|1799.6|1783.6|1799.62|1783.62|1799.51|1783.51|17
1638968920000|2021-12-08 13:08:40|1799.84|1783.84|1799.34|1783.34|1800.12|1784.12|1799.32|1783.32|18
1638968930000|2021-12-08 13:08:50|1799.37|1783.37|1799.13|1783.13|1799.61|1783.61|1798.8|1782.8|12
1638968940000|2021-12-08 13:09:00|1799.28|1783.28|1798.97|1782.97|1799.41|1783.41|1798.92|1782.92|22
1638968950000|2021-12-08 13:09:10|1798.96|1782.96|1798.56|1782.56|1799.04|1783.04|1798.15|1782.15|22
1638968960000|2021-12-08 13:09:20|1798.6|1782.6|1798.78|1782.78|1798.78|1782.78|1798.6|1782.6|16
1638968970000|2021-12-08 13:09:30|1798.8|1782.8|1798.85|1782.85|1799.14|1783.14|1798.62|1782.62|27
1638968980000|2021-12-08 13:09:40|1798.89|1782.89|1796.92|1780.92|1798.94|1782.94|1796.73|1780.73|28
1638968990000|2021-12-08 13:09:50|1796.93|1780.93|1797.4|1781.4|1797.52|1781.52|1796.63|1780.63|13
1638969000000|2021-12-08 13:10:00|1797.34|1781.34|1798.6|1782.6|1798.7|1782.7|1797.22|1781.22|22
1638969010000|2021-12-08 13:10:10|1798.58|1782.58|1798.43|1782.43|1798.68|1782.68|1798.29|1782.29|16
1638969020000|2021-12-08 13:10:20|1798.29|1782.29|1798.43|1782.43|1798.44|1782.44|1798.29|1782.29|7
1638969030000|2021-12-08 13:10:30|1798.45|1782.45|1797.11|1781.11|1798.45|1782.45|1797.11|1781.11|25
1638969040000|2021-12-08 13:10:40|1796.75|1780.75|1795.8|1779.8|1796.84|1780.84|1795.8|1779.8|21
1638969050000|2021-12-08 13:10:50|1795.91|1779.91|1799.5|1783.5|1800.09|1784.09|1795.9|1779.9|23
1638969060000|2021-12-08 13:11:00|1800.17|1784.17|1799.43|1783.43|1800.24|1784.24|1799.25|1783.25|11
1638969070000|2021-12-08 13:11:10|1800.08|1784.08|1799.15|1783.15|1800.08|1784.08|1799.15|1783.15|4
1638969080000|2021-12-08 13:11:20|1799.38|1783.38|1800.82|1784.82|1800.82|1784.82|1799.26|1783.26|8
1638969090000|2021-12-08 13:11:30|1800.8|1784.8|1801.33|1785.33|1801.33|1785.33|1800.74|1784.74|8
1638969100000|2021-12-08 13:11:40|1801.22|1785.22|1800.81|1784.81|1801.22|1785.22|1800.65|1784.65|4
1638969110000|2021-12-08 13:11:50|1801.31|1785.31|1801.31|1785.31|1801.5|1785.5|1801.31|1785.31|3
1638969120000|2021-12-08 13:12:00|1801.57|1785.57|1802.59|1786.59|1802.94|1786.94|1801.11|1785.11|19
1638969130000|2021-12-08 13:12:10|1802.57|1786.57|1800.09|1784.09|1803.5|1787.5|1800.07|1784.07|33
1638969140000|2021-12-08 13:12:20|1800.06|1784.06|1799.29|1783.29|1800.49|1784.49|1799.29|1783.29|28
1638969150000|2021-12-08 13:12:30|1798.88|1782.88|1795.83|1779.83|1798.88|1782.88|1795.83|1779.83|31
1638969160000|2021-12-08 13:12:40|1795.94|1779.94|1794.66|1778.66|1795.94|1779.94|1794.55|1778.55|25
1638969170000|2021-12-08 13:12:50|1794.65|1778.65|1793.72|1777.72|1794.69|1778.69|1793.52|1777.52|30
1638969180000|2021-12-08 13:13:00|1793.76|1777.76|1792.91|1776.91|1793.82|1777.82|1792.46|1776.46|23
1638969190000|2021-12-08 13:13:10|1792.92|1776.92|1792.53|1776.53|1792.92|1776.92|1791.88|1775.88|25
1638969200000|2021-12-08 13:13:20|1792.05|1776.05|1792.02|1776.02|1792.15|1776.15|1791.79|1775.79|19
1638969210000|2021-12-08 13:13:30|1791.93|1775.93|1791.11|1775.11|1792.32|1776.32|1791.11|1775.11|19
1638969220000|2021-12-08 13:13:40|1791.23|1775.23|1790.26|1774.26|1791.27|1775.27|1790.26|1774.26|29
1638969230000|2021-12-08 13:13:50|1790.41|1774.41|1790.39|1774.39|1790.85|1774.85|1790.27|1774.27|25
1638969240000|2021-12-08 13:14:00|1790.35|1774.35|1789.01|1773.01|1790.44|1774.44|1788.7|1772.7|28
1638969250000|2021-12-08 13:14:10|1788.99|1772.99|1789.08|1773.08|1789.31|1773.31|1788.7|1772.7|10
1638969260000|2021-12-08 13:14:20|1789.06|1773.06|1790.15|1774.15|1790.15|1774.15|1788.7|1772.7|12
1638969270000|2021-12-08 13:14:30|1789.79|1773.79|1791.73|1775.73|1791.88|1775.88|1789.79|1773.79|21
1638969280000|2021-12-08 13:14:40|1791.37|1775.37|1790.98|1774.98|1791.61|1775.61|1790.67|1774.67|19
1638969290000|2021-12-08 13:14:50|1790.97|1774.97|1789.87|1773.87|1790.97|1774.97|1789.63|1773.63|19
1638969300000|2021-12-08 13:15:00|1789.88|1773.88|1789.65|1773.65|1790.08|1774.08|1788.94|1772.94|21
1638969310000|2021-12-08 13:15:10|1789.68|1773.68|1791.13|1775.13|1791.13|1775.13|1789.44|1773.44|14
1638969320000|2021-12-08 13:15:20|1791.77|1775.77|1793.99|1777.99|1793.99|1777.99|1791.67|1775.67|22
1638969330000|2021-12-08 13:15:30|1794.09|1778.09|1794.47|1778.47|1794.9|1778.9|1793.99|1777.99|25
1638969340000|2021-12-08 13:15:40|1794.48|1778.48|1794.02|1778.02|1794.89|1778.89|1793.69|1777.69|29
1638969350000|2021-12-08 13:15:50|1794.22|1778.22|1793.37|1777.37|1794.22|1778.22|1793.17|1777.17|27
1638969360000|2021-12-08 13:16:00|1793.45|1777.45|1793.95|1777.95|1793.95|1777.95|1793.39|1777.39|11
1638969370000|2021-12-08 13:16:10|1792.75|1776.75|1793.67|1777.67|1793.97|1777.97|1792.75|1776.75|16
1638969380000|2021-12-08 13:16:20|1793.63|1777.63|1793.42|1777.42|1793.64|1777.64|1793.28|1777.28|8
1638969390000|2021-12-08 13:16:30|1793.41|1777.41|1792.19|1776.19|1793.41|1777.41|1792.15|1776.15|22
1638969400000|2021-12-08 13:16:40|1792.15|1776.15|1791.16|1775.16|1792.15|1776.15|1791.15|1775.15|28
1638969410000|2021-12-08 13:16:50|1791.24|1775.24|1789.36|1773.36|1791.53|1775.53|1789.36|1773.36|24
1638969420000|2021-12-08 13:17:00|1789.65|1773.65|1791.03|1775.03|1791.3|1775.3|1788.83|1772.83|25
1638969430000|2021-12-08 13:17:10|1791.3|1775.3|1789.1|1773.1|1791.3|1775.3|1788.71|1772.71|30
1638969440000|2021-12-08 13:17:20|1789.11|1773.11|1789.73|1773.73|1789.92|1773.92|1789.08|1773.08|22
1638969450000|2021-12-08 13:17:30|1789.76|1773.76|1789.62|1773.62|1789.86|1773.86|1789.1|1773.1|25
1638969460000|2021-12-08 13:17:40|1789.6|1773.6|1789.25|1773.25|1790.75|1774.75|1789.25|1773.25|24
1638969470000|2021-12-08 13:17:50|1789.29|1773.29|1789.14|1773.14|1789.36|1773.36|1789.14|1773.14|20
1638969480000|2021-12-08 13:18:00|1789.12|1773.12|1789.06|1773.06|1789.54|1773.54|1788.64|1772.64|23
1638969490000|2021-12-08 13:18:10|1788.78|1772.78|1787.82|1771.82|1789.04|1773.04|1787.82|1771.82|24
1638969500000|2021-12-08 13:18:20|1787.74|1771.74|1784.83|1768.83|1787.74|1771.74|1784.83|1768.83|28
1638969510000|2021-12-08 13:18:30|1784.72|1768.72|1779.4|1763.4|1784.72|1768.72|1778.6|1762.6|28
1638969520000|2021-12-08 13:18:40|1779.47|1763.47|1781.08|1765.08|1781.08|1765.08|1779.47|1763.47|7
1638969530000|2021-12-08 13:18:50|1780.93|1764.93|1780.83|1764.83|1780.94|1764.94|1780.54|1764.54|4
1638969540000|2021-12-08 13:19:00|1780.88|1764.88|1780.79|1764.79|1781.83|1765.83|1780.79|1764.79|11
1638969550000|2021-12-08 13:19:10|1780.55|1764.55|1780.61|1764.61|1780.93|1764.93|1780.2|1764.2|27
1638969560000|2021-12-08 13:19:20|1780.76|1764.76|1780.54|1764.54|1781.09|1765.09|1780.47|1764.47|22
1638969570000|2021-12-08 13:19:30|1781.05|1765.05|1779.79|1763.79|1781.05|1765.05|1779.79|1763.79|24
1638969580000|2021-12-08 13:19:40|1779.98|1763.98|1779.05|1763.05|1779.98|1763.98|1779.05|1763.05|12
1638969590000|2021-12-08 13:19:50|1778.75|1762.75|1779.23|1763.23|1779.86|1763.86|1778.73|1762.73|20
1638969600000|2021-12-08 13:20:00|1779.63|1763.63|1777.5|1761.5|1779.63|1763.63|1777.39|1761.39|26
1638969610000|2021-12-08 13:20:10|1777.44|1761.44|1776.93|1760.93|1777.5|1761.5|1776.89|1760.89|20
1638969620000|2021-12-08 13:20:20|1776.91|1760.91|1776.73|1760.73|1777.05|1761.05|1776.61|1760.61|18
1638969630000|2021-12-08 13:20:30|1776.89|1760.89|1777.64|1761.64|1777.64|1761.64|1775.9|1759.9|23
1638969640000|2021-12-08 13:20:40|1777.4|1761.4|1777.09|1761.09|1777.79|1761.79|1776.89|1760.89|21
1638969650000|2021-12-08 13:20:50|1776.52|1760.52|1776.94|1760.94|1776.96|1760.96|1776.52|1760.52|20
1638969660000|2021-12-08 13:21:00|1776.9|1760.9|1777.58|1761.58|1777.65|1761.65|1776.52|1760.52|23
1638969670000|2021-12-08 13:21:10|1777.68|1761.68|1777.1|1761.1|1777.86|1761.86|1776.52|1760.52|23
1638969680000|2021-12-08 13:21:20|1777.62|1761.62|1778.02|1762.02|1778.74|1762.74|1777.35|1761.35|21
1638969690000|2021-12-08 13:21:30|1778.04|1762.04|1778.39|1762.39|1779.23|1763.23|1777.89|1761.89|19
1638969700000|2021-12-08 13:21:40|1778.81|1762.81|1780.5|1764.5|1780.89|1764.89|1778.39|1762.39|21
1638969710000|2021-12-08 13:21:50|1781.04|1765.04|1781.39|1765.39|1782.03|1766.03|1781.04|1765.04|19
1638969720000|2021-12-08 13:22:00|1781.38|1765.38|1781.38|1765.38|1781.56|1765.56|1780.95|1764.95|22
1638969730000|2021-12-08 13:22:10|1781.43|1765.43|1781.67|1765.67|1782|1766|1781.36|1765.36|17
1638969740000|2021-12-08 13:22:20|1781.78|1765.78|1783.93|1767.93|1784.12|1768.12|1781.78|1765.78|19
1638969750000|2021-12-08 13:22:30|1783.9|1767.9|1784.93|1768.93|1785.2|1769.2|1783.9|1767.9|22
1638969760000|2021-12-08 13:22:40|1784.92|1768.92|1787.75|1771.75|1787.75|1771.75|1784.91|1768.91|15
1638969770000|2021-12-08 13:22:50|1787.8|1771.8|1791.74|1775.74|1791.74|1775.74|1787.8|1771.8|16
1638969780000|2021-12-08 13:23:00|1791.9|1775.9|1787.11|1771.11|1791.9|1775.9|1784.64|1768.64|34
1638969790000|2021-12-08 13:23:10|1787.5|1771.5|1788.09|1772.09|1789.04|1773.04|1787.24|1771.24|34
1638969800000|2021-12-08 13:23:20|1788.11|1772.11|1788.15|1772.15|1788.54|1772.54|1787.49|1771.49|26
1638969810000|2021-12-08 13:23:30|1788.13|1772.13|1788.5|1772.5|1788.83|1772.83|1788.13|1772.13|27
1638969820000|2021-12-08 13:23:40|1788.46|1772.46|1791.22|1775.22|1791.36|1775.36|1788.44|1772.44|25
1638969830000|2021-12-08 13:23:50|1791.19|1775.19|1791.12|1775.12|1791.24|1775.24|1791.03|1775.03|24
1638969840000|2021-12-08 13:24:00|1791.11|1775.11|1792.22|1776.22|1792.45|1776.45|1791.11|1775.11|24
1638969850000|2021-12-08 13:24:10|1792.27|1776.27|1793.27|1777.27|1793.64|1777.64|1792.27|1776.27|9
1638969860000|2021-12-08 13:24:20|1793.25|1777.25|1792.47|1776.47|1793.27|1777.27|1792.47|1776.47|17
1638969870000|2021-12-08 13:24:30|1792.38|1776.38|1792.42|1776.42|1792.56|1776.56|1792.25|1776.25|16
1638969880000|2021-12-08 13:24:40|1792.19|1776.19|1788.8|1772.8|1792.21|1776.21|1788.7|1772.7|22
1638969890000|2021-12-08 13:24:50|1788.9|1772.9|1786.91|1770.91|1789.16|1773.16|1786.91|1770.91|31
1638969900000|2021-12-08 13:25:00|1786.93|1770.93|1787.02|1771.02|1787.53|1771.53|1786.93|1770.93|20
1638969910000|2021-12-08 13:25:10|1787.03|1771.03|1787.67|1771.67|1787.67|1771.67|1786.86|1770.86|23
1638969920000|2021-12-08 13:25:20|1787.94|1771.94|1785.92|1769.92|1787.94|1771.94|1785.92|1769.92|25
1638969930000|2021-12-08 13:25:30|1786.31|1770.31|1786.43|1770.43|1786.62|1770.62|1785.94|1769.94|21
1638969940000|2021-12-08 13:25:40|1786.65|1770.65|1786.33|1770.33|1786.7|1770.7|1786.21|1770.21|25
1638969950000|2021-12-08 13:25:50|1786.45|1770.45|1786.32|1770.32|1786.45|1770.45|1786.23|1770.23|13
1638969960000|2021-12-08 13:26:00|1786.26|1770.26|1785.74|1769.74|1786.67|1770.67|1785.73|1769.73|23
1638969970000|2021-12-08 13:26:10|1785.72|1769.72|1784.77|1768.77|1785.92|1769.92|1784.77|1768.77|24
1638969980000|2021-12-08 13:26:20|1784.88|1768.88|1783.51|1767.51|1785.01|1769.01|1783.51|1767.51|28
1638969990000|2021-12-08 13:26:30|1782.91|1766.91|1781.75|1765.75|1782.91|1766.91|1780.97|1764.97|33
1638970000000|2021-12-08 13:26:40|1781.89|1765.89|1782.66|1766.66|1782.66|1766.66|1781.75|1765.75|27
1638970010000|2021-12-08 13:26:50|1782.64|1766.64|1782.64|1766.64|1782.66|1766.66|1781.7|1765.7|29
1638970020000|2021-12-08 13:27:00|1782.66|1766.66|1781.89|1765.89|1783.14|1767.14|1781.89|1765.89|23
1638970030000|2021-12-08 13:27:10|1781.88|1765.88|1780.69|1764.69|1781.88|1765.88|1780.69|1764.69|28
1638970040000|2021-12-08 13:27:20|1780.7|1764.7|1780.84|1764.84|1781.05|1765.05|1780.53|1764.53|36
1638970050000|2021-12-08 13:27:30|1780.85|1764.85|1781.38|1765.38|1781.46|1765.46|1780.84|1764.84|26
1638970060000|2021-12-08 13:27:40|1781.3|1765.3|1782.95|1766.95|1783.23|1767.23|1781.3|1765.3|20
1638970070000|2021-12-08 13:27:50|1782.98|1766.98|1783.3|1767.3|1783.3|1767.3|1782.5|1766.5|22
1638970080000|2021-12-08 13:28:00|1783.4|1767.4|1782.71|1766.71|1783.98|1767.98|1782.71|1766.71|30
1638970090000|2021-12-08 13:28:10|1782.5|1766.5|1782.61|1766.61|1782.74|1766.74|1782.4|1766.4|22
1638970100000|2021-12-08 13:28:20|1782.57|1766.57|1781.21|1765.21|1782.57|1766.57|1781.17|1765.17|23
1638970110000|2021-12-08 13:28:30|1781.5|1765.5|1782.08|1766.08|1782.19|1766.19|1781.5|1765.5|20
1638970120000|2021-12-08 13:28:40|1782.14|1766.14|1783.63|1767.63|1783.63|1767.63|1782.14|1766.14|24
1638970130000|2021-12-08 13:28:50|1783.73|1767.73|1784.81|1768.81|1784.96|1768.96|1783.73|1767.73|12
1638970140000|2021-12-08 13:29:00|1784.8|1768.8|1787|1771|1787.13|1771.13|1784.8|1768.8|24
1638970150000|2021-12-08 13:29:10|1787.15|1771.15|1785.62|1769.62|1787.15|1771.15|1785.51|1769.51|26
1638970160000|2021-12-08 13:29:20|1785.44|1769.44|1785.38|1769.38|1785.65|1769.65|1785.38|1769.38|17
1638970170000|2021-12-08 13:29:30|1785.16|1769.16|1784.45|1768.45|1785.25|1769.25|1784.35|1768.35|26
1638970180000|2021-12-08 13:29:40|1784.65|1768.65|1785.61|1769.61|1785.71|1769.71|1784.52|1768.52|23
1638970190000|2021-12-08 13:29:50|1785.64|1769.64|1785.82|1769.82|1785.88|1769.88|1785.6|1769.6|12
1638970200000|2021-12-08 13:30:00|1785.95|1769.95|1786.03|1770.03|1786.21|1770.21|1785.84|1769.84|18
1638970210000|2021-12-08 13:30:10|1786|1770|1784.74|1768.74|1786|1770|1784.67|1768.67|25
1638970220000|2021-12-08 13:30:20|1784.72|1768.72|1787.77|1771.77|1787.8|1771.8|1784.72|1768.72|23
1638970230000|2021-12-08 13:30:30|1787.8|1771.8|1792.17|1776.17|1792.19|1776.19|1787.43|1771.43|35
1638970240000|2021-12-08 13:30:40|1792.16|1776.16|1789.43|1773.43|1792.46|1776.46|1788.66|1772.66|32
1638970250000|2021-12-08 13:30:50|1789.71|1773.71|1790.46|1774.46|1791.07|1775.07|1789.59|1773.59|23
1638970260000|2021-12-08 13:31:00|1790.95|1774.95|1790.64|1774.64|1791.12|1775.12|1790.61|1774.61|12
1638970270000|2021-12-08 13:31:10|1790.6|1774.6|1790.56|1774.56|1790.86|1774.86|1789.69|1773.69|17
1638970280000|2021-12-08 13:31:20|1790.52|1774.52|1791.09|1775.09|1791.09|1775.09|1790.52|1774.52|15
1638970290000|2021-12-08 13:31:30|1791.01|1775.01|1790.63|1774.63|1791.1|1775.1|1790.44|1774.44|17
1638970300000|2021-12-08 13:31:40|1790.72|1774.72|1791.25|1775.25|1791.28|1775.28|1790.61|1774.61|15
1638970310000|2021-12-08 13:31:50|1791.19|1775.19|1791.8|1775.8|1792.14|1776.14|1790.61|1774.61|16
1638970320000|2021-12-08 13:32:00|1791.79|1775.79|1793.84|1777.84|1794.14|1778.14|1791.5|1775.5|21
1638970330000|2021-12-08 13:32:10|1793.83|1777.83|1794.68|1778.68|1794.71|1778.71|1793.78|1777.78|21
1638970340000|2021-12-08 13:32:20|1794.88|1778.88|1794.72|1778.72|1795.15|1779.15|1794.72|1778.72|10
1638970350000|2021-12-08 13:32:30|1794.83|1778.83|1794.8|1778.8|1794.83|1778.83|1794.6|1778.6|18
1638970360000|2021-12-08 13:32:40|1794.72|1778.72|1794.76|1778.76|1795.03|1779.03|1794.64|1778.64|6
1638970370000|2021-12-08 13:32:50|1794.75|1778.75|1797.15|1781.15|1797.88|1781.88|1794.6|1778.6|24
1638970380000|2021-12-08 13:33:00|1797.35|1781.35|1796.96|1780.96|1798.23|1782.23|1796.66|1780.66|34
1638970390000|2021-12-08 13:33:10|1797|1781|1795.62|1779.62|1797|1781|1795.62|1779.62|32
1638970400000|2021-12-08 13:33:20|1795.63|1779.63|1795.48|1779.48|1795.7|1779.7|1794.88|1778.88|26
1638970410000|2021-12-08 13:33:30|1795.72|1779.72|1796.94|1780.94|1797.36|1781.36|1795.72|1779.72|15
1638970420000|2021-12-08 13:33:40|1796.93|1780.93|1797.52|1781.52|1797.52|1781.52|1796.87|1780.87|15
1638970430000|2021-12-08 13:33:50|1797.51|1781.51|1797.85|1781.85|1797.89|1781.89|1797.09|1781.09|22
1638970440000|2021-12-08 13:34:00|1797.68|1781.68|1799.82|1783.82|1799.82|1783.82|1797.2|1781.2|15
1638970450000|2021-12-08 13:34:10|1799.85|1783.85|1801.6|1785.6|1802.38|1786.38|1799.82|1783.82|29
1638970460000|2021-12-08 13:34:20|1801.56|1785.56|1801.15|1785.15|1801.56|1785.56|1800.91|1784.91|31
1638970470000|2021-12-08 13:34:30|1801.03|1785.03|1801.11|1785.11|1801.44|1785.44|1800.71|1784.71|27
1638970480000|2021-12-08 13:34:40|1801.05|1785.05|1800.52|1784.52|1801.16|1785.16|1800.42|1784.42|26
1638970490000|2021-12-08 13:34:50|1800.71|1784.71|1800.72|1784.72|1800.75|1784.75|1800.55|1784.55|27
1638970500000|2021-12-08 13:35:00|1800.73|1784.73|1800.67|1784.67|1800.87|1784.87|1800.43|1784.43|23
1638970510000|2021-12-08 13:35:10|1800.63|1784.63|1798.61|1782.61|1800.63|1784.63|1798.49|1782.49|25
1638970520000|2021-12-08 13:35:20|1798.5|1782.5|1799.21|1783.21|1799.26|1783.26|1798.5|1782.5|26
1638970530000|2021-12-08 13:35:30|1799.2|1783.2|1798.29|1782.29|1799.2|1783.2|1798.29|1782.29|19
1638970540000|2021-12-08 13:35:40|1798.32|1782.32|1797.69|1781.69|1799.47|1783.47|1797.69|1781.69|21
1638970550000|2021-12-08 13:35:50|1797.93|1781.93|1798.52|1782.52|1798.54|1782.54|1797.93|1781.93|27
1638970560000|2021-12-08 13:36:00|1798.51|1782.51|1798.71|1782.71|1799.02|1783.02|1798.51|1782.51|22
1638970570000|2021-12-08 13:36:10|1798.59|1782.59|1797.34|1781.34|1798.59|1782.59|1797.34|1781.34|22
1638970580000|2021-12-08 13:36:20|1797.37|1781.37|1797.16|1781.16|1797.44|1781.44|1796.88|1780.88|11
1638970590000|2021-12-08 13:36:30|1796.92|1780.92|1796.12|1780.12|1797.03|1781.03|1795.86|1779.86|28
1638970600000|2021-12-08 13:36:40|1796.09|1780.09|1793.91|1777.91|1796.16|1780.16|1793.91|1777.91|38
1638970610000|2021-12-08 13:36:50|1793.95|1777.95|1793.82|1777.82|1794.12|1778.12|1793.41|1777.41|27
1638970620000|2021-12-08 13:37:00|1794.06|1778.06|1794.67|1778.67|1796.38|1780.38|1794.06|1778.06|31
1638970630000|2021-12-08 13:37:10|1794.64|1778.64|1795.07|1779.07|1795.62|1779.62|1794.42|1778.42|30
1638970640000|2021-12-08 13:37:20|1795.03|1779.03|1794.08|1778.08|1795.03|1779.03|1794.08|1778.08|32
1638970650000|2021-12-08 13:37:30|1794.09|1778.09|1794.74|1778.74|1795.12|1779.12|1794.09|1778.09|29
1638970660000|2021-12-08 13:37:40|1794.71|1778.71|1793.98|1777.98|1794.93|1778.93|1793.98|1777.98|24
1638970670000|2021-12-08 13:37:50|1794.06|1778.06|1794.41|1778.41|1794.41|1778.41|1793.69|1777.69|19
1638970680000|2021-12-08 13:38:00|1794.47|1778.47|1795.3|1779.3|1795.84|1779.84|1794.39|1778.39|24
1638970690000|2021-12-08 13:38:10|1795.04|1779.04|1794.87|1778.87|1795.19|1779.19|1794.81|1778.81|22
1638970700000|2021-12-08 13:38:20|1794.56|1778.56|1794.29|1778.29|1794.6|1778.6|1794.25|1778.25|25
1638970710000|2021-12-08 13:38:30|1794.27|1778.27|1794.42|1778.42|1794.53|1778.53|1794.23|1778.23|16
1638970720000|2021-12-08 13:38:40|1794.46|1778.46|1794.28|1778.28|1794.66|1778.66|1793.88|1777.88|24
1638970730000|2021-12-08 13:38:50|1794.27|1778.27|1793.37|1777.37|1794.27|1778.27|1793.37|1777.37|25
1638970740000|2021-12-08 13:39:00|1793.41|1777.41|1793.47|1777.47|1793.77|1777.77|1793.38|1777.38|19
1638970750000|2021-12-08 13:39:10|1793.39|1777.39|1792.48|1776.48|1794.09|1778.09|1792.12|1776.12|27
1638970760000|2021-12-08 13:39:20|1792.71|1776.71|1796.75|1780.75|1796.87|1780.87|1792.71|1776.71|31
1638970770000|2021-12-08 13:39:30|1796.79|1780.79|1797.5|1781.5|1797.5|1781.5|1796.64|1780.64|28
1638970780000|2021-12-08 13:39:40|1797.49|1781.49|1797.52|1781.52|1797.61|1781.61|1797.33|1781.33|9
1638970790000|2021-12-08 13:39:50|1797.85|1781.85|1797.72|1781.72|1797.97|1781.97|1797.02|1781.02|23
1638970800000|2021-12-08 13:40:00|1797.75|1781.75|1797.65|1781.65|1797.75|1781.75|1797.04|1781.04|7
1638970810000|2021-12-08 13:40:10|1797.59|1781.59|1797.54|1781.54|1798.01|1782.01|1797.41|1781.41|18
1638970820000|2021-12-08 13:40:20|1797.51|1781.51|1797.2|1781.2|1797.64|1781.64|1797.2|1781.2|20
1638970830000|2021-12-08 13:40:30|1797.16|1781.16|1795.8|1779.8|1797.19|1781.19|1795.8|1779.8|23
1638970840000|2021-12-08 13:40:40|1795.85|1779.85|1795.68|1779.68|1796.13|1780.13|1795.2|1779.2|25
1638970850000|2021-12-08 13:40:50|1795.71|1779.71|1795.16|1779.16|1795.73|1779.73|1795.16|1779.16|10
1638970860000|2021-12-08 13:41:00|1795.23|1779.23|1795.64|1779.64|1795.77|1779.77|1795.23|1779.23|15
1638970870000|2021-12-08 13:41:10|1794.93|1778.93|1794.69|1778.69|1794.94|1778.94|1794.27|1778.27|26
1638970880000|2021-12-08 13:41:20|1794.71|1778.71|1794.61|1778.61|1795.96|1779.96|1794.52|1778.52|26
1638970890000|2021-12-08 13:41:30|1794.54|1778.54|1793.12|1777.12|1794.58|1778.58|1793.12|1777.12|17
1638970900000|2021-12-08 13:41:40|1793.07|1777.07|1793.2|1777.2|1793.2|1777.2|1792.81|1776.81|15
1638970910000|2021-12-08 13:41:50|1793.19|1777.19|1793.25|1777.25|1793.69|1777.69|1792.81|1776.81|22
1638970920000|2021-12-08 13:42:00|1793.27|1777.27|1793.72|1777.72|1793.72|1777.72|1793.27|1777.27|4
1638970930000|2021-12-08 13:42:10|1793.49|1777.49|1794.62|1778.62|1794.75|1778.75|1793.25|1777.25|14
1638970940000|2021-12-08 13:42:20|1794.54|1778.54|1794.49|1778.49|1794.67|1778.67|1794.42|1778.42|11
1638970950000|2021-12-08 13:42:30|1794.42|1778.42|1794.5|1778.5|1794.5|1778.5|1793.7|1777.7|11
1638970960000|2021-12-08 13:42:40|1794.58|1778.58|1796.66|1780.66|1796.66|1780.66|1794.2|1778.2|13
1638970970000|2021-12-08 13:42:50|1796.86|1780.86|1797.53|1781.53|1797.8|1781.8|1796.8|1780.8|13
1638970980000|2021-12-08 13:43:00|1797.65|1781.65|1796.74|1780.74|1797.85|1781.85|1796.74|1780.74|22
1638970990000|2021-12-08 13:43:10|1796.76|1780.76|1793.31|1777.31|1797.09|1781.09|1793.14|1777.14|31
1638971000000|2021-12-08 13:43:20|1793.37|1777.37|1791.81|1775.81|1793.55|1777.55|1791.34|1775.34|29
1638971010000|2021-12-08 13:43:30|1791.8|1775.8|1790.5|1774.5|1791.99|1775.99|1790.5|1774.5|27
1638971020000|2021-12-08 13:43:40|1790.85|1774.85|1789.63|1773.63|1790.85|1774.85|1789.51|1773.51|23
1638971030000|2021-12-08 13:43:50|1789.65|1773.65|1791.08|1775.08|1791.1|1775.1|1787.61|1771.61|25
1638971040000|2021-12-08 13:44:00|1791.09|1775.09|1792.09|1776.09|1792.32|1776.32|1791.01|1775.01|17
1638971050000|2021-12-08 13:44:10|1792.32|1776.32|1792.34|1776.34|1792.91|1776.91|1791.7|1775.7|21
1638971060000|2021-12-08 13:44:20|1792.47|1776.47|1790.58|1774.58|1792.47|1776.47|1790.58|1774.58|17
1638971070000|2021-12-08 13:44:30|1790.44|1774.44|1790.04|1774.04|1790.73|1774.73|1789.88|1773.88|28
1638971080000|2021-12-08 13:44:40|1789.99|1773.99|1790.12|1774.12|1790.57|1774.57|1789.76|1773.76|20
1638971090000|2021-12-08 13:44:50|1790.11|1774.11|1790.13|1774.13|1790.29|1774.29|1790.09|1774.09|6
1638971100000|2021-12-08 13:45:00|1790.12|1774.12|1789.91|1773.91|1790.12|1774.12|1789.14|1773.14|28
1638971110000|2021-12-08 13:45:10|1789.9|1773.9|1790.62|1774.62|1791.24|1775.24|1789.5|1773.5|27
1638971120000|2021-12-08 13:45:20|1790.61|1774.61|1791.29|1775.29|1791.29|1775.29|1790.61|1774.61|12
1638971130000|2021-12-08 13:45:30|1791.31|1775.31|1791.5|1775.5|1791.5|1775.5|1791.19|1775.19|8
1638971140000|2021-12-08 13:45:40|1791.59|1775.59|1792.08|1776.08|1792.26|1776.26|1791.59|1775.59|6
1638971150000|2021-12-08 13:45:50|1791.65|1775.65|1793.79|1777.79|1794.04|1778.04|1791.65|1775.65|14
1638971160000|2021-12-08 13:46:00|1793.84|1777.84|1794.03|1778.03|1794.2|1778.2|1793.61|1777.61|24
1638971170000|2021-12-08 13:46:10|1794.06|1778.06|1794.84|1778.84|1795.21|1779.21|1793.61|1777.61|13
1638971180000|2021-12-08 13:46:20|1795.34|1779.34|1795.59|1779.59|1796.04|1780.04|1794.84|1778.84|21
1638971190000|2021-12-08 13:46:30|1795.76|1779.76|1795.27|1779.27|1796|1780|1794.99|1778.99|23
1638971200000|2021-12-08 13:46:40|1795.23|1779.23|1796.9|1780.9|1797.27|1781.27|1795.08|1779.08|19
1638971210000|2021-12-08 13:46:50|1796.88|1780.88|1796.68|1780.68|1797.04|1781.04|1796.68|1780.68|20
1638971220000|2021-12-08 13:47:00|1796.73|1780.73|1795.64|1779.64|1796.73|1780.73|1795.44|1779.44|26
1638971230000|2021-12-08 13:47:10|1795.68|1779.68|1795.65|1779.65|1795.91|1779.91|1795.57|1779.57|29
1638971240000|2021-12-08 13:47:20|1795.38|1779.38|1793.79|1777.79|1795.39|1779.39|1793.64|1777.64|24
1638971250000|2021-12-08 13:47:30|1793.7|1777.7|1793.63|1777.63|1793.86|1777.86|1793.48|1777.48|33
1638971260000|2021-12-08 13:47:40|1793.79|1777.79|1793.51|1777.51|1793.79|1777.79|1793.47|1777.47|27
1638971270000|2021-12-08 13:47:50|1793.73|1777.73|1793.76|1777.76|1793.76|1777.76|1793.11|1777.11|25
1638971280000|2021-12-08 13:48:00|1793.94|1777.94|1793.7|1777.7|1794.04|1778.04|1793.48|1777.48|23
1638971290000|2021-12-08 13:48:10|1793.71|1777.71|1794.2|1778.2|1795.07|1779.07|1793.71|1777.71|28
1638971300000|2021-12-08 13:48:20|1794.08|1778.08|1791.7|1775.7|1794.08|1778.08|1791.7|1775.7|17
1638971310000|2021-12-08 13:48:30|1791.71|1775.71|1792.32|1776.32|1793.18|1777.18|1791.71|1775.71|35
1638971320000|2021-12-08 13:48:40|1792.79|1776.79|1793.09|1777.09|1793.18|1777.18|1792.37|1776.37|23
1638971330000|2021-12-08 13:48:50|1793.13|1777.13|1793.19|1777.19|1793.48|1777.48|1792.98|1776.98|20
1638971340000|2021-12-08 13:49:00|1793.11|1777.11|1793.29|1777.29|1793.29|1777.29|1792.48|1776.48|27
1638971350000|2021-12-08 13:49:10|1793.24|1777.24|1792.74|1776.74|1793.24|1777.24|1792.24|1776.24|25
1638971360000|2021-12-08 13:49:20|1792.75|1776.75|1792.57|1776.57|1792.82|1776.82|1792.04|1776.04|20
1638971370000|2021-12-08 13:49:30|1792.58|1776.58|1792.45|1776.45|1792.76|1776.76|1792.3|1776.3|16
1638971380000|2021-12-08 13:49:40|1792.44|1776.44|1792.37|1776.37|1792.5|1776.5|1792.34|1776.34|21
1638971390000|2021-12-08 13:49:50|1792.29|1776.29|1792.05|1776.05|1792.69|1776.69|1790.68|1774.68|23
1638971400000|2021-12-08 13:50:00|1791.7|1775.7|1792.71|1776.71|1793.01|1777.01|1791.7|1775.7|17
1638971410000|2021-12-08 13:50:10|1792.95|1776.95|1795.76|1779.76|1795.76|1779.76|1792.92|1776.92|28
1638971420000|2021-12-08 13:50:20|1796.07|1780.07|1795.7|1779.7|1796.7|1780.7|1795.48|1779.48|28
1638971430000|2021-12-08 13:50:30|1795.71|1779.71|1792.24|1776.24|1795.96|1779.96|1792.1|1776.1|29
1638971440000|2021-12-08 13:50:40|1792.23|1776.23|1790.97|1774.97|1792.6|1776.6|1790.97|1774.97|34
1638971450000|2021-12-08 13:50:50|1791.01|1775.01|1790.79|1774.79|1791.21|1775.21|1790.27|1774.27|26
1638971460000|2021-12-08 13:51:00|1790.82|1774.82|1791.12|1775.12|1791.24|1775.24|1790.62|1774.62|27
1638971470000|2021-12-08 13:51:10|1791.06|1775.06|1789.88|1773.88|1791.06|1775.06|1789.83|1773.83|20
1638971480000|2021-12-08 13:51:20|1790.14|1774.14|1789.78|1773.78|1790.14|1774.14|1789.21|1773.21|15
1638971490000|2021-12-08 13:51:30|1789.91|1773.91|1790.53|1774.53|1790.55|1774.55|1789.38|1773.38|18
1638971500000|2021-12-08 13:51:40|1790.24|1774.24|1787.51|1771.51|1790.74|1774.74|1787.51|1771.51|22
1638971510000|2021-12-08 13:51:50|1787.73|1771.73|1786.75|1770.75|1787.73|1771.73|1786.61|1770.61|26
1638971520000|2021-12-08 13:52:00|1786.74|1770.74|1786.77|1770.77|1787.14|1771.14|1786.51|1770.51|25
1638971530000|2021-12-08 13:52:10|1786.74|1770.74|1787.42|1771.42|1787.55|1771.55|1786.41|1770.41|23
1638971540000|2021-12-08 13:52:20|1787.4|1771.4|1785.88|1769.88|1787.4|1771.4|1785.88|1769.88|30
1638971550000|2021-12-08 13:52:30|1786.15|1770.15|1786.03|1770.03|1786.15|1770.15|1785.78|1769.78|20
1638971560000|2021-12-08 13:52:40|1785.85|1769.85|1786.51|1770.51|1786.59|1770.59|1785.85|1769.85|21
1638971570000|2021-12-08 13:52:50|1786.36|1770.36|1786.54|1770.54|1786.69|1770.69|1786.3|1770.3|19
1638971580000|2021-12-08 13:53:00|1786.53|1770.53|1788.48|1772.48|1788.79|1772.79|1786.53|1770.53|19
1638971590000|2021-12-08 13:53:10|1788.95|1772.95|1788.06|1772.06|1788.95|1772.95|1787.63|1771.63|18
1638971600000|2021-12-08 13:53:20|1787.84|1771.84|1788.63|1772.63|1788.98|1772.98|1787.82|1771.82|17
1638971610000|2021-12-08 13:53:30|1788.62|1772.62|1788.66|1772.66|1788.7|1772.7|1788.35|1772.35|17
1638971620000|2021-12-08 13:53:40|1788.65|1772.65|1789.46|1773.46|1789.76|1773.76|1788.45|1772.45|10
1638971630000|2021-12-08 13:53:50|1789.48|1773.48|1789.6|1773.6|1789.62|1773.62|1788.65|1772.65|10
1638971640000|2021-12-08 13:54:00|1789.62|1773.62|1790.11|1774.11|1790.11|1774.11|1789.48|1773.48|6
1638971650000|2021-12-08 13:54:10|1790.42|1774.42|1791.35|1775.35|1791.35|1775.35|1790.42|1774.42|7
1638971660000|2021-12-08 13:54:20|1791.34|1775.34|1790.72|1774.72|1791.34|1775.34|1790.57|1774.57|16
1638971670000|2021-12-08 13:54:30|1790.68|1774.68|1788.37|1772.37|1790.68|1774.68|1788.37|1772.37|19
1638971680000|2021-12-08 13:54:40|1788.33|1772.33|1788.31|1772.31|1788.64|1772.64|1788.31|1772.31|14
1638971690000|2021-12-08 13:54:50|1788.33|1772.33|1787.81|1771.81|1788.64|1772.64|1787.79|1771.79|22
1638971700000|2021-12-08 13:55:00|1787.77|1771.77|1787.23|1771.23|1787.77|1771.77|1786.61|1770.61|24
1638971710000|2021-12-08 13:55:10|1787.21|1771.21|1787.55|1771.55|1787.88|1771.88|1787.21|1771.21|21
1638971720000|2021-12-08 13:55:20|1787.68|1771.68|1788.28|1772.28|1788.28|1772.28|1787.43|1771.43|16
1638971730000|2021-12-08 13:55:30|1787.83|1771.83|1788.39|1772.39|1788.67|1772.67|1787.75|1771.75|13
1638971740000|2021-12-08 13:55:40|1788.7|1772.7|1788.71|1772.71|1788.78|1772.78|1788.62|1772.62|15
1638971750000|2021-12-08 13:55:50|1788.78|1772.78|1789.43|1773.43|1789.93|1773.93|1788.77|1772.77|17
1638971760000|2021-12-08 13:56:00|1789.38|1773.38|1789.53|1773.53|1789.99|1773.99|1789.38|1773.38|15
1638971770000|2021-12-08 13:56:10|1789.92|1773.92|1790.08|1774.08|1790.21|1774.21|1789.53|1773.53|14
1638971780000|2021-12-08 13:56:20|1790.03|1774.03|1789.26|1773.26|1790.14|1774.14|1789.26|1773.26|19
1638971790000|2021-12-08 13:56:30|1789.52|1773.52|1787.71|1771.71|1789.59|1773.59|1787.71|1771.71|17
1638971800000|2021-12-08 13:56:40|1787.67|1771.67|1787.75|1771.75|1788.73|1772.73|1787.46|1771.46|19
1638971810000|2021-12-08 13:56:50|1787.78|1771.78|1787.12|1771.12|1787.79|1771.79|1786.91|1770.91|19
1638971820000|2021-12-08 13:57:00|1786.96|1770.96|1787.83|1771.83|1787.84|1771.84|1786.96|1770.96|15
1638971830000|2021-12-08 13:57:10|1787.87|1771.87|1787.72|1771.72|1788.14|1772.14|1787.72|1771.72|18
1638971840000|2021-12-08 13:57:20|1787.77|1771.77|1786.92|1770.92|1787.77|1771.77|1786.81|1770.81|27
1638971850000|2021-12-08 13:57:30|1786.91|1770.91|1786.96|1770.96|1787.04|1771.04|1786.82|1770.82|20
1638971860000|2021-12-08 13:57:40|1786.94|1770.94|1786.69|1770.69|1786.94|1770.94|1786.62|1770.62|20
1638971870000|2021-12-08 13:57:50|1786.67|1770.67|1786.52|1770.52|1786.77|1770.77|1786.52|1770.52|12
1638971880000|2021-12-08 13:58:00|1786.51|1770.51|1784.75|1768.75|1786.51|1770.51|1784.26|1768.26|27
1638971890000|2021-12-08 13:58:10|1784.81|1768.81|1784.15|1768.15|1784.81|1768.81|1783.98|1767.98|28
1638971900000|2021-12-08 13:58:20|1784.11|1768.11|1782.28|1766.28|1784.11|1768.11|1782.28|1766.28|29
1638971910000|2021-12-08 13:58:30|1782.29|1766.29|1781.24|1765.24|1782.37|1766.37|1780.99|1764.99|34
1638971920000|2021-12-08 13:58:40|1781.27|1765.27|1781.26|1765.26|1781.47|1765.47|1781.05|1765.05|25
1638971930000|2021-12-08 13:58:50|1781.29|1765.29|1781.5|1765.5|1781.88|1765.88|1781.18|1765.18|26
1638971940000|2021-12-08 13:59:00|1781.6|1765.6|1784.57|1768.57|1785.57|1769.57|1781.6|1765.6|23
1638971950000|2021-12-08 13:59:10|1784.61|1768.61|1786.29|1770.29|1786.29|1770.29|1784.61|1768.61|30
1638971960000|2021-12-08 13:59:20|1786.72|1770.72|1785.99|1769.99|1786.72|1770.72|1785.51|1769.51|22
1638971970000|2021-12-08 13:59:30|1786.12|1770.12|1785.98|1769.98|1786.61|1770.61|1785.88|1769.88|25
1638971980000|2021-12-08 13:59:40|1786.12|1770.12|1786.21|1770.21|1786.61|1770.61|1786|1770|18
1638971990000|2021-12-08 13:59:50|1786.13|1770.13|1785.33|1769.33|1786.26|1770.26|1785.33|1769.33|15
1638972000000|2021-12-08 14:00:00|1785.29|1769.29|1783.92|1767.92|1785.29|1769.29|1783.91|1767.91|27
1638972010000|2021-12-08 14:00:10|1783.96|1767.96|1783.13|1767.13|1784.42|1768.42|1783.13|1767.13|33
1638972020000|2021-12-08 14:00:20|1783.17|1767.17|1783.3|1767.3|1783.61|1767.61|1782.91|1766.91|32
1638972030000|2021-12-08 14:00:30|1783.23|1767.23|1782.43|1766.43|1783.23|1767.23|1782.31|1766.31|22
1638972040000|2021-12-08 14:00:40|1782.4|1766.4|1782.12|1766.12|1782.65|1766.65|1781.97|1765.97|26
1638972050000|2021-12-08 14:00:50|1782.07|1766.07|1782.77|1766.77|1782.77|1766.77|1782.07|1766.07|16
1638972060000|2021-12-08 14:01:00|1782.89|1766.89|1782.49|1766.49|1783.33|1767.33|1782.08|1766.08|30
1638972070000|2021-12-08 14:01:10|1782.3|1766.3|1781.66|1765.66|1782.94|1766.94|1781.66|1765.66|27
1638972080000|2021-12-08 14:01:20|1781.35|1765.35|1780.82|1764.82|1781.43|1765.43|1780.56|1764.56|22
1638972090000|2021-12-08 14:01:30|1780.7|1764.7|1779.57|1763.57|1780.7|1764.7|1779.57|1763.57|27
1638972100000|2021-12-08 14:01:40|1779.3|1763.3|1778.78|1762.78|1779.3|1763.3|1778.06|1762.06|29
1638972110000|2021-12-08 14:01:50|1778.83|1762.83|1779.5|1763.5|1779.75|1763.75|1778.83|1762.83|23
1638972120000|2021-12-08 14:02:00|1779.48|1763.48|1779.54|1763.54|1779.73|1763.73|1779.31|1763.31|27
1638972130000|2021-12-08 14:02:10|1779.69|1763.69|1778.62|1762.62|1779.93|1763.93|1778.62|1762.62|29
1638972140000|2021-12-08 14:02:20|1778.9|1762.9|1780.73|1764.73|1780.74|1764.74|1778.9|1762.9|16
1638972150000|2021-12-08 14:02:30|1780.74|1764.74|1781.81|1765.81|1782.15|1766.15|1780.7|1764.7|13
1638972160000|2021-12-08 14:02:40|1781.8|1765.8|1781.85|1765.85|1782.35|1766.35|1781.8|1765.8|13
1638972170000|2021-12-08 14:02:50|1782.18|1766.18|1783.37|1767.37|1783.37|1767.37|1782.18|1766.18|13
1638972180000|2021-12-08 14:03:00|1783.36|1767.36|1783.93|1767.93|1784|1768|1783.33|1767.33|26
1638972190000|2021-12-08 14:03:10|1784|1768|1785.49|1769.49|1785.95|1769.95|1783.55|1767.55|29
1638972200000|2021-12-08 14:03:20|1785.45|1769.45|1785.64|1769.64|1785.91|1769.91|1785.27|1769.27|30
1638972210000|2021-12-08 14:03:30|1785.79|1769.79|1785.7|1769.7|1785.96|1769.96|1785.41|1769.41|20
1638972220000|2021-12-08 14:03:40|1785.72|1769.72|1783.96|1767.96|1785.74|1769.74|1783.75|1767.75|25
1638972230000|2021-12-08 14:03:50|1783.97|1767.97|1783.78|1767.78|1784.42|1768.42|1783.78|1767.78|24
1638972240000|2021-12-08 14:04:00|1784.13|1768.13|1782.02|1766.02|1784.13|1768.13|1781.47|1765.47|33
1638972250000|2021-12-08 14:04:10|1781.67|1765.67|1782.53|1766.53|1782.69|1766.69|1781.67|1765.67|15
1638972260000|2021-12-08 14:04:20|1782.56|1766.56|1783.01|1767.01|1783.11|1767.11|1782.53|1766.53|27
1638972270000|2021-12-08 14:04:30|1782.93|1766.93|1782.45|1766.45|1782.93|1766.93|1782.36|1766.36|24
1638972280000|2021-12-08 14:04:40|1782.44|1766.44|1782.12|1766.12|1782.44|1766.44|1781.62|1765.62|21
1638972290000|2021-12-08 14:04:50|1782.09|1766.09|1781.2|1765.2|1782.1|1766.1|1780.83|1764.83|29
1638972300000|2021-12-08 14:05:00|1781.27|1765.27|1780.9|1764.9|1781.27|1765.27|1780.79|1764.79|15
1638972310000|2021-12-08 14:05:10|1780.88|1764.88|1780.83|1764.83|1781.24|1765.24|1780.4|1764.4|19
1638972320000|2021-12-08 14:05:20|1781.05|1765.05|1781.56|1765.56|1781.56|1765.56|1781.05|1765.05|13
1638972330000|2021-12-08 14:05:30|1781.55|1765.55|1780.53|1764.53|1781.57|1765.57|1780.53|1764.53|15
1638972340000|2021-12-08 14:05:40|1780.55|1764.55|1781.28|1765.28|1781.54|1765.54|1780.54|1764.54|21
1638972350000|2021-12-08 14:05:50|1781.31|1765.31|1781.41|1765.41|1781.43|1765.43|1780.93|1764.93|17
1638972360000|2021-12-08 14:06:00|1781.43|1765.43|1780.6|1764.6|1781.55|1765.55|1780.6|1764.6|9
1638972370000|2021-12-08 14:06:10|1780.21|1764.21|1780.78|1764.78|1780.81|1764.81|1780.14|1764.14|27
1638972380000|2021-12-08 14:06:20|1780.7|1764.7|1780.88|1764.88|1781|1765|1780.28|1764.28|22
1638972390000|2021-12-08 14:06:30|1780.87|1764.87|1778.57|1762.57|1780.87|1764.87|1778.57|1762.57|27
1638972400000|2021-12-08 14:06:40|1778.43|1762.43|1779.62|1763.62|1779.62|1763.62|1778.36|1762.36|27
1638972410000|2021-12-08 14:06:50|1779.66|1763.66|1779.53|1763.53|1779.67|1763.67|1779.24|1763.24|27
1638972420000|2021-12-08 14:07:00|1779.58|1763.58|1779.79|1763.79|1780.06|1764.06|1779.5|1763.5|20
1638972430000|2021-12-08 14:07:10|1779.78|1763.78|1780.65|1764.65|1780.73|1764.73|1779.63|1763.63|19
1638972440000|2021-12-08 14:07:20|1781|1765|1781.03|1765.03|1781.7|1765.7|1781|1765|16
1638972450000|2021-12-08 14:07:30|1781.08|1765.08|1781.36|1765.36|1781.46|1765.46|1780.79|1764.79|14
1638972460000|2021-12-08 14:07:40|1781.35|1765.35|1781.31|1765.31|1781.45|1765.45|1781.06|1765.06|24
1638972470000|2021-12-08 14:07:50|1781.28|1765.28|1781.27|1765.27|1781.29|1765.29|1781.2|1765.2|14
1638972480000|2021-12-08 14:08:00|1781.3|1765.3|1781.3|1765.3|1781.32|1765.32|1781.11|1765.11|14
1638972490000|2021-12-08 14:08:10|1781.29|1765.29|1781.92|1765.92|1781.92|1765.92|1781.22|1765.22|15
1638972500000|2021-12-08 14:08:20|1781.89|1765.89|1784.18|1768.18|1784.27|1768.27|1781.89|1765.89|15
1638972510000|2021-12-08 14:08:30|1784.21|1768.21|1783.07|1767.07|1784.21|1768.21|1782.48|1766.48|24
1638972520000|2021-12-08 14:08:40|1783.08|1767.08|1783.55|1767.55|1783.55|1767.55|1783.08|1767.08|18
1638972530000|2021-12-08 14:08:50|1783.63|1767.63|1783.85|1767.85|1783.94|1767.94|1783.18|1767.18|13
1638972540000|2021-12-08 14:09:00|1783.82|1767.82|1783.4|1767.4|1783.86|1767.86|1783.13|1767.13|22
1638972550000|2021-12-08 14:09:10|1783.41|1767.41|1785.05|1769.05|1785.16|1769.16|1783.39|1767.39|21
1638972560000|2021-12-08 14:09:20|1785.07|1769.07|1787.09|1771.09|1787.09|1771.09|1784.17|1768.17|26
1638972570000|2021-12-08 14:09:30|1787.1|1771.1|1786.68|1770.68|1787.1|1771.1|1785.5|1769.5|20
1638972580000|2021-12-08 14:09:40|1786.67|1770.67|1786.88|1770.88|1786.89|1770.89|1786.67|1770.67|5
1638972590000|2021-12-08 14:09:50|1786.77|1770.77|1787.5|1771.5|1787.5|1771.5|1786.77|1770.77|9
1638972600000|2021-12-08 14:10:00|1787.6|1771.6|1788|1772|1788.5|1772.5|1787.5|1771.5|8
1638972610000|2021-12-08 14:10:10|1788.5|1772.5|1789.5|1773.5|1789.61|1773.61|1788|1772|12
1638972620000|2021-12-08 14:10:20|1789.56|1773.56|1790.82|1774.82|1790.82|1774.82|1789.56|1773.56|5
1638972630000|2021-12-08 14:10:30|1790.5|1774.5|1792.84|1776.84|1793.06|1777.06|1790.45|1774.45|17
1638972640000|2021-12-08 14:10:40|1792.85|1776.85|1794.1|1778.1|1794.85|1778.85|1792.85|1776.85|25
1638972650000|2021-12-08 14:10:50|1794.05|1778.05|1794.24|1778.24|1794.39|1778.39|1793.92|1777.92|25
1638972660000|2021-12-08 14:11:00|1794.23|1778.23|1791.5|1775.5|1794.24|1778.24|1791.5|1775.5|29
1638972670000|2021-12-08 14:11:10|1792|1776|1793.18|1777.18|1793.18|1777.18|1791.41|1775.41|20
1638972680000|2021-12-08 14:11:20|1793.29|1777.29|1793.5|1777.5|1793.99|1777.99|1793.29|1777.29|15
1638972690000|2021-12-08 14:11:30|1793.77|1777.77|1794.87|1778.87|1795.29|1779.29|1793.5|1777.5|25
1638972700000|2021-12-08 14:11:40|1794.85|1778.85|1795.4|1779.4|1795.4|1779.4|1794.74|1778.74|9
1638972710000|2021-12-08 14:11:50|1795.77|1779.77|1795.64|1779.64|1795.8|1779.8|1794.85|1778.85|12
1638972720000|2021-12-08 14:12:00|1795.65|1779.65|1796.04|1780.04|1796.09|1780.09|1794.8|1778.8|11
1638972730000|2021-12-08 14:12:10|1796.05|1780.05|1797.35|1781.35|1797.83|1781.83|1796.05|1780.05|14
1638972740000|2021-12-08 14:12:20|1797.83|1781.83|1797.02|1781.02|1798.31|1782.31|1796.59|1780.59|24
1638972750000|2021-12-08 14:12:30|1796.51|1780.51|1797.19|1781.19|1797.28|1781.28|1796.09|1780.09|26
1638972760000|2021-12-08 14:12:40|1796.92|1780.92|1796.79|1780.79|1797.02|1781.02|1796.49|1780.49|25
1638972770000|2021-12-08 14:12:50|1796.76|1780.76|1796.54|1780.54|1797.01|1781.01|1796.54|1780.54|23
1638972780000|2021-12-08 14:13:00|1796.52|1780.52|1796.81|1780.81|1797.06|1781.06|1796.52|1780.52|14
1638972790000|2021-12-08 14:13:10|1796.75|1780.75|1796.84|1780.84|1797.2|1781.2|1796.7|1780.7|14
1638972800000|2021-12-08 14:13:20|1796.83|1780.83|1796.5|1780.5|1796.99|1780.99|1796.48|1780.48|24
1638972810000|2021-12-08 14:13:30|1796.51|1780.51|1796.35|1780.35|1796.51|1780.51|1795.9|1779.9|25
1638972820000|2021-12-08 14:13:40|1796.37|1780.37|1797.27|1781.27|1797.27|1781.27|1796.37|1780.37|16
1638972830000|2021-12-08 14:13:50|1797.68|1781.68|1799.13|1783.13|1799.13|1783.13|1797.56|1781.56|17
1638972840000|2021-12-08 14:14:00|1799.15|1783.15|1798.67|1782.67|1799.37|1783.37|1798.67|1782.67|19
1638972850000|2021-12-08 14:14:10|1798.73|1782.73|1797.6|1781.6|1798.73|1782.73|1797.6|1781.6|15
1638972860000|2021-12-08 14:14:20|1797.86|1781.86|1798.67|1782.67|1798.67|1782.67|1797.86|1781.86|14
1638972870000|2021-12-08 14:14:30|1798.93|1782.93|1798.1|1782.1|1799.12|1783.12|1798.06|1782.06|28
1638972880000|2021-12-08 14:14:40|1797.97|1781.97|1798.56|1782.56|1799.11|1783.11|1797.35|1781.35|26
1638972890000|2021-12-08 14:14:50|1798.55|1782.55|1797.7|1781.7|1798.58|1782.58|1797.51|1781.51|25
1638972900000|2021-12-08 14:15:00|1797.87|1781.87|1798.5|1782.5|1798.64|1782.64|1797.62|1781.62|16
1638972910000|2021-12-08 14:15:10|1798.64|1782.64|1799.28|1783.28|1799.28|1783.28|1798.48|1782.48|23
1638972920000|2021-12-08 14:15:20|1799.23|1783.23|1799.44|1783.44|1799.44|1783.44|1798.86|1782.86|15
1638972930000|2021-12-08 14:15:30|1799.69|1783.69|1802.74|1786.74|1802.79|1786.79|1799.69|1783.69|25
1638972940000|2021-12-08 14:15:40|1802.79|1786.79|1803.93|1787.93|1804.09|1788.09|1802.49|1786.49|28
1638972950000|2021-12-08 14:15:50|1803.92|1787.92|1805|1789|1805|1789|1803.8|1787.8|27
1638972960000|2021-12-08 14:16:00|1804.58|1788.58|1807.34|1791.34|1807.34|1791.34|1804.58|1788.58|19
1638972970000|2021-12-08 14:16:10|1807.27|1791.27|1807.31|1791.31|1808.14|1792.14|1806.05|1790.05|32
1638972980000|2021-12-08 14:16:20|1806.34|1790.34|1807.41|1791.41|1807.8|1791.8|1806.14|1790.14|31
1638972990000|2021-12-08 14:16:30|1807.44|1791.44|1809.25|1793.25|1809.85|1793.85|1807.44|1791.44|27
1638973000000|2021-12-08 14:16:40|1809.52|1793.52|1809.78|1793.78|1810.5|1794.5|1809.35|1793.35|24
1638973010000|2021-12-08 14:16:50|1809.98|1793.98|1806.69|1790.69|1810.05|1794.05|1806.69|1790.69|24
1638973020000|2021-12-08 14:17:00|1806.72|1790.72|1806.79|1790.79|1807.29|1791.29|1806.29|1790.29|37
1638973030000|2021-12-08 14:17:10|1806.7|1790.7|1810.65|1794.65|1810.7|1794.7|1806.7|1790.7|28
1638973040000|2021-12-08 14:17:20|1810.57|1794.57|1810.9|1794.9|1811.5|1795.5|1810.57|1794.57|25
1638973050000|2021-12-08 14:17:30|1811.23|1795.23|1811.25|1795.25|1811.42|1795.42|1810.5|1794.5|27
1638973060000|2021-12-08 14:17:40|1811.65|1795.65|1811.65|1795.65|1811.66|1795.66|1811.56|1795.56|12
1638973070000|2021-12-08 14:17:50|1811.3|1795.3|1810.76|1794.76|1811.75|1795.75|1810.76|1794.76|15
1638973080000|2021-12-08 14:18:00|1810.28|1794.28|1813.77|1797.77|1813.77|1797.77|1810.28|1794.28|18
1638973090000|2021-12-08 14:18:10|1813.8|1797.8|1816.42|1800.42|1816.42|1800.42|1813.66|1797.66|31
1638973100000|2021-12-08 14:18:20|1816.65|1800.65|1816.8|1800.8|1817.13|1801.13|1816.11|1800.11|25
1638973110000|2021-12-08 14:18:30|1816.91|1800.91|1816.75|1800.75|1817.38|1801.38|1816.28|1800.28|29
1638973120000|2021-12-08 14:18:40|1816.89|1800.89|1816.33|1800.33|1816.89|1800.89|1815.86|1799.86|29
1638973130000|2021-12-08 14:18:50|1816.03|1800.03|1817.3|1801.3|1818.06|1802.06|1815.6|1799.6|23
1638973140000|2021-12-08 14:19:00|1817.28|1801.28|1818.22|1802.22|1820.15|1804.15|1816.89|1800.89|39
1638973150000|2021-12-08 14:19:10|1819.05|1803.05|1819.14|1803.14|1819.9|1803.9|1819.03|1803.03|27
1638973160000|2021-12-08 14:19:20|1818.98|1802.98|1819.73|1803.73|1819.73|1803.73|1818.68|1802.68|16
1638973170000|2021-12-08 14:19:30|1819.72|1803.72|1819.45|1803.45|1819.92|1803.92|1819.3|1803.3|20
1638973180000|2021-12-08 14:19:40|1819.88|1803.88|1821.38|1805.38|1821.38|1805.38|1819.66|1803.66|21
1638973190000|2021-12-08 14:19:50|1821.5|1805.5|1821.2|1805.2|1821.5|1805.5|1821.02|1805.02|15
1638973200000|2021-12-08 14:20:00|1821.35|1805.35|1822.71|1806.71|1823.25|1807.25|1819.95|1803.95|26
1638973210000|2021-12-08 14:20:10|1823.01|1807.01|1822.4|1806.4|1823.13|1807.13|1822.4|1806.4|30
1638973220000|2021-12-08 14:20:20|1822.9|1806.9|1825.6|1809.6|1825.62|1809.62|1822.9|1806.9|27
1638973230000|2021-12-08 14:20:30|1825.44|1809.44|1822.38|1806.38|1825.54|1809.54|1822.38|1806.38|27
1638973240000|2021-12-08 14:20:40|1822.06|1806.06|1821.7|1805.7|1822.06|1806.06|1820.49|1804.49|26
1638973250000|2021-12-08 14:20:50|1821.44|1805.44|1820.5|1804.5|1821.44|1805.44|1820.5|1804.5|17
1638973260000|2021-12-08 14:21:00|1820.99|1804.99|1818.51|1802.51|1820.99|1804.99|1818.51|1802.51|35
1638973270000|2021-12-08 14:21:10|1818.5|1802.5|1815.13|1799.13|1818.5|1802.5|1815.11|1799.11|28
1638973280000|2021-12-08 14:21:20|1815.36|1799.36|1814.73|1798.73|1815.36|1799.36|1814.53|1798.53|32
1638973290000|2021-12-08 14:21:30|1814.79|1798.79|1821.95|1805.95|1821.95|1805.95|1814.79|1798.79|25
1638973300000|2021-12-08 14:21:40|1821.93|1805.93|1822.55|1806.55|1822.55|1806.55|1821.15|1805.15|30
1638973310000|2021-12-08 14:21:50|1822.83|1806.83|1822.09|1806.09|1823|1807|1822.04|1806.04|24
1638973320000|2021-12-08 14:22:00|1822.06|1806.06|1819.37|1803.37|1822.06|1806.06|1819.17|1803.17|32
1638973330000|2021-12-08 14:22:10|1818.65|1802.65|1819.09|1803.09|1820.08|1804.08|1818.62|1802.62|29
1638973340000|2021-12-08 14:22:20|1819.08|1803.08|1818.28|1802.28|1819.08|1803.08|1818.28|1802.28|15
1638973350000|2021-12-08 14:22:30|1818.55|1802.55|1818.42|1802.42|1818.78|1802.78|1817.76|1801.76|23
1638973360000|2021-12-08 14:22:40|1818.38|1802.38|1818.99|1802.99|1818.99|1802.99|1817.42|1801.42|18
1638973370000|2021-12-08 14:22:50|1818.98|1802.98|1818.81|1802.81|1819.21|1803.21|1818.38|1802.38|25
1638973380000|2021-12-08 14:23:00|1818.8|1802.8|1818.76|1802.76|1818.93|1802.93|1818.61|1802.61|13
1638973390000|2021-12-08 14:23:10|1818.75|1802.75|1818.5|1802.5|1819.5|1803.5|1818.26|1802.26|18
1638973400000|2021-12-08 14:23:20|1818.99|1802.99|1819.27|1803.27|1819.45|1803.45|1818.5|1802.5|18
1638973410000|2021-12-08 14:23:30|1819.33|1803.33|1818.42|1802.42|1819.33|1803.33|1818.42|1802.42|24
1638973420000|2021-12-08 14:23:40|1818.46|1802.46|1819.69|1803.69|1819.79|1803.79|1818.46|1802.46|14
1638973430000|2021-12-08 14:23:50|1819.88|1803.88|1820.65|1804.65|1820.65|1804.65|1819.61|1803.61|6
1638973440000|2021-12-08 14:24:00|1820.26|1804.26|1819.88|1803.88|1820.65|1804.65|1819.88|1803.88|4
1638973450000|2021-12-08 14:24:10|1820.26|1804.26|1822.73|1806.73|1822.73|1806.73|1820.26|1804.26|12
1638973460000|2021-12-08 14:24:20|1822.06|1806.06|1823.24|1807.24|1823.24|1807.24|1821.61|1805.61|16
1638973470000|2021-12-08 14:24:30|1823.39|1807.39|1823.02|1807.02|1823.59|1807.59|1822.97|1806.97|14
1638973480000|2021-12-08 14:24:40|1823|1807|1823.5|1807.5|1823.5|1807.5|1823|1807|10
1638973490000|2021-12-08 14:24:50|1823.54|1807.54|1822.96|1806.96|1823.54|1807.54|1822.48|1806.48|20
1638973500000|2021-12-08 14:25:00|1822.9|1806.9|1822.75|1806.75|1822.94|1806.94|1822.31|1806.31|29
1638973510000|2021-12-08 14:25:10|1822.78|1806.78|1822.56|1806.56|1822.8|1806.8|1821.62|1805.62|30
1638973520000|2021-12-08 14:25:20|1822.55|1806.55|1822.03|1806.03|1822.55|1806.55|1821.98|1805.98|24
1638973530000|2021-12-08 14:25:30|1821.84|1805.84|1820.94|1804.94|1822.13|1806.13|1820.94|1804.94|28
1638973540000|2021-12-08 14:25:40|1821.82|1805.82|1825.36|1809.36|1826.11|1810.11|1821.82|1805.82|19
1638973550000|2021-12-08 14:25:50|1825.7|1809.7|1824.86|1808.86|1826|1810|1824.86|1808.86|6
1638973560000|2021-12-08 14:26:00|1825.36|1809.36|1826.1|1810.1|1826.1|1810.1|1825.36|1809.36|7
1638973570000|2021-12-08 14:26:10|1827.08|1811.08|1828.08|1812.08|1828.64|1812.64|1826.85|1810.85|16
1638973580000|2021-12-08 14:26:20|1827.46|1811.46|1828.37|1812.37|1828.37|1812.37|1827.25|1811.25|25
1638973590000|2021-12-08 14:26:30|1827.44|1811.44|1829.4|1813.4|1830.43|1814.43|1827.44|1811.44|30
1638973600000|2021-12-08 14:26:40|1829.08|1813.08|1829.88|1813.88|1830.85|1814.85|1828.66|1812.66|23
1638973610000|2021-12-08 14:26:50|1830.4|1814.4|1831.09|1815.09|1833.64|1817.64|1830.4|1814.4|32
1638973620000|2021-12-08 14:27:00|1830.38|1814.38|1831.15|1815.15|1831.74|1815.74|1827.92|1811.92|34
1638973630000|2021-12-08 14:27:10|1831.2|1815.2|1835.43|1819.43|1835.43|1819.43|1831.2|1815.2|31
1638973640000|2021-12-08 14:27:20|1835.22|1819.22|1831.82|1815.82|1835.22|1819.22|1831.82|1815.82|32
1638973650000|2021-12-08 14:27:30|1831.6|1815.6|1826.85|1810.85|1831.6|1815.6|1823.52|1807.52|39
1638973660000|2021-12-08 14:27:40|1827|1811|1823.89|1807.89|1827.11|1811.11|1823.89|1807.89|34
1638973670000|2021-12-08 14:27:50|1823.83|1807.83|1824.82|1808.82|1824.84|1808.84|1823.61|1807.61|35
1638973680000|2021-12-08 14:28:00|1824.77|1808.77|1825.87|1809.87|1825.98|1809.98|1823.57|1807.57|28
1638973690000|2021-12-08 14:28:10|1825.93|1809.93|1828.02|1812.02|1828.42|1812.42|1825.82|1809.82|28
1638973700000|2021-12-08 14:28:20|1828.04|1812.04|1828.17|1812.17|1828.17|1812.17|1826.86|1810.86|27
1638973710000|2021-12-08 14:28:30|1828.22|1812.22|1827.82|1811.82|1830.16|1814.16|1827.47|1811.47|31
1638973720000|2021-12-08 14:28:40|1827.74|1811.74|1828.21|1812.21|1828.56|1812.56|1827.59|1811.59|31
1638973730000|2021-12-08 14:28:50|1828.2|1812.2|1829.42|1813.42|1829.42|1813.42|1826.98|1810.98|30
1638973740000|2021-12-08 14:29:00|1828.92|1812.92|1828.01|1812.01|1829.29|1813.29|1827.98|1811.98|34
1638973750000|2021-12-08 14:29:10|1827.97|1811.97|1830.85|1814.85|1831.29|1815.29|1827.97|1811.97|30
1638973760000|2021-12-08 14:29:20|1831.17|1815.17|1834.41|1818.41|1835.07|1819.07|1830.87|1814.87|27
1638973770000|2021-12-08 14:29:30|1834.37|1818.37|1833.46|1817.46|1835.38|1819.38|1833.1|1817.1|27
1638973780000|2021-12-08 14:29:40|1833.43|1817.43|1832.35|1816.35|1833.71|1817.71|1832.13|1816.13|37
1638973790000|2021-12-08 14:29:50|1832.3|1816.3|1832.05|1816.05|1832.76|1816.76|1831.72|1815.72|34
1638973800000|2021-12-08 14:30:00|1832.04|1816.04|1827.13|1811.13|1832.69|1816.69|1827.13|1811.13|36
1638973810000|2021-12-08 14:30:10|1825.95|1809.95|1821.3|1805.3|1825.95|1809.95|1820.88|1804.88|36
1638973820000|2021-12-08 14:30:20|1821.48|1805.48|1821.68|1805.68|1822.1|1806.1|1821.28|1805.28|28
1638973830000|2021-12-08 14:30:30|1821.63|1805.63|1822.2|1806.2|1822.4|1806.4|1820.35|1804.35|29
1638973840000|2021-12-08 14:30:40|1822.4|1806.4|1823.3|1807.3|1824.06|1808.06|1821.7|1805.7|30
1638973850000|2021-12-08 14:30:50|1823.52|1807.52|1823.14|1807.14|1823.52|1807.52|1822.47|1806.47|25
1638973860000|2021-12-08 14:31:00|1823.11|1807.11|1822.22|1806.22|1823.84|1807.84|1822.07|1806.07|32
1638973870000|2021-12-08 14:31:10|1822.06|1806.06|1820.62|1804.62|1822.45|1806.45|1820.61|1804.61|28
1638973880000|2021-12-08 14:31:20|1820.74|1804.74|1816.94|1800.94|1820.74|1804.74|1816.27|1800.27|32
1638973890000|2021-12-08 14:31:30|1816.98|1800.98|1821.35|1805.35|1822.54|1806.54|1816.98|1800.98|31
1638973900000|2021-12-08 14:31:40|1821.23|1805.23|1820.68|1804.68|1821.24|1805.24|1818.32|1802.32|30
1638973910000|2021-12-08 14:31:50|1819.94|1803.94|1821.01|1805.01|1821.38|1805.38|1819.94|1803.94|38
1638973920000|2021-12-08 14:32:00|1821.05|1805.05|1821.42|1805.42|1821.47|1805.47|1820.76|1804.76|24
1638973930000|2021-12-08 14:32:10|1821.65|1805.65|1824.95|1808.95|1825.59|1809.59|1821.47|1805.47|25
1638973940000|2021-12-08 14:32:20|1824.97|1808.97|1826.82|1810.82|1827.98|1811.98|1824.65|1808.65|30
1638973950000|2021-12-08 14:32:30|1826.56|1810.56|1825.83|1809.83|1826.79|1810.79|1825.58|1809.58|32
1638973960000|2021-12-08 14:32:40|1825.76|1809.76|1824|1808|1826.05|1810.05|1823.94|1807.94|24
1638973970000|2021-12-08 14:32:50|1823.99|1807.99|1828.49|1812.49|1829.49|1813.49|1823.99|1807.99|31
1638973980000|2021-12-08 14:33:00|1828.28|1812.28|1828.8|1812.8|1828.8|1812.8|1826.5|1810.5|29
1638973990000|2021-12-08 14:33:10|1828.81|1812.81|1825.93|1809.93|1828.82|1812.82|1825.93|1809.93|37
1638974000000|2021-12-08 14:33:20|1825.85|1809.85|1826.3|1810.3|1826.89|1810.89|1825.44|1809.44|30
1638974010000|2021-12-08 14:33:30|1825.87|1809.87|1830.33|1814.33|1830.33|1814.33|1825.87|1809.87|36
1638974020000|2021-12-08 14:33:40|1830.32|1814.32|1832.96|1816.96|1833.13|1817.13|1830.32|1814.32|33
1638974030000|2021-12-08 14:33:50|1832.9|1816.9|1831.5|1815.5|1833.26|1817.26|1830.72|1814.72|33
1638974040000|2021-12-08 14:34:00|1831.91|1815.91|1833.75|1817.75|1833.86|1817.86|1831.49|1815.49|34
1638974050000|2021-12-08 14:34:10|1833.73|1817.73|1831.57|1815.57|1834.35|1818.35|1831.32|1815.32|31
1638974060000|2021-12-08 14:34:20|1831.56|1815.56|1830.02|1814.02|1831.64|1815.64|1829.23|1813.23|35
1638974070000|2021-12-08 14:34:30|1830.14|1814.14|1830.08|1814.08|1830.37|1814.37|1829.48|1813.48|35
1638974080000|2021-12-08 14:34:40|1829.98|1813.98|1828.96|1812.96|1829.98|1813.98|1828.01|1812.01|24
1638974090000|2021-12-08 14:34:50|1829.57|1813.57|1829.88|1813.88|1830.09|1814.09|1829|1813|23
1638974100000|2021-12-08 14:35:00|1829.78|1813.78|1829.83|1813.83|1830.05|1814.05|1829.25|1813.25|25
1638974110000|2021-12-08 14:35:10|1830.26|1814.26|1830.01|1814.01|1830.33|1814.33|1829.64|1813.64|25
1638974120000|2021-12-08 14:35:20|1830.07|1814.07|1830.35|1814.35|1830.37|1814.37|1829.6|1813.6|14
1638974130000|2021-12-08 14:35:30|1830.34|1814.34|1827.82|1811.82|1830.91|1814.91|1827.24|1811.24|29
1638974140000|2021-12-08 14:35:40|1827.79|1811.79|1827.45|1811.45|1828.04|1812.04|1827.45|1811.45|22
1638974150000|2021-12-08 14:35:50|1828.2|1812.2|1827.37|1811.37|1828.37|1812.37|1827.37|1811.37|15
1638974160000|2021-12-08 14:36:00|1827.95|1811.95|1827.91|1811.91|1828.19|1812.19|1827.64|1811.64|24
1638974170000|2021-12-08 14:36:10|1827.84|1811.84|1826.04|1810.04|1827.84|1811.84|1826.04|1810.04|21
1638974180000|2021-12-08 14:36:20|1826.87|1810.87|1826.54|1810.54|1827.28|1811.28|1826.52|1810.52|21
1638974190000|2021-12-08 14:36:30|1827.42|1811.42|1826.83|1810.83|1827.42|1811.42|1826.04|1810.04|13
1638974200000|2021-12-08 14:36:40|1827.24|1811.24|1826.46|1810.46|1827.24|1811.24|1826.46|1810.46|16
1638974210000|2021-12-08 14:36:50|1826.58|1810.58|1827.32|1811.32|1827.32|1811.32|1826.52|1810.52|20
1638974220000|2021-12-08 14:37:00|1827.29|1811.29|1826.81|1810.81|1827.35|1811.35|1826.77|1810.77|25
1638974230000|2021-12-08 14:37:10|1826.75|1810.75|1829.56|1813.56|1829.59|1813.59|1824.75|1808.75|34
1638974240000|2021-12-08 14:37:20|1829.55|1813.55|1829.59|1813.59|1829.87|1813.87|1829.34|1813.34|29
1638974250000|2021-12-08 14:37:30|1829.58|1813.58|1828.29|1812.29|1829.65|1813.65|1828.29|1812.29|31
1638974260000|2021-12-08 14:37:40|1827.93|1811.93|1824.56|1808.56|1828.26|1812.26|1824.47|1808.47|36
1638974270000|2021-12-08 14:37:50|1824.4|1808.4|1825.75|1809.75|1825.76|1809.76|1823.99|1807.99|21
1638974280000|2021-12-08 14:38:00|1825.73|1809.73|1826.96|1810.96|1828.28|1812.28|1825.43|1809.43|29
1638974290000|2021-12-08 14:38:10|1826.94|1810.94|1826.31|1810.31|1827.84|1811.84|1825.85|1809.85|33
1638974300000|2021-12-08 14:38:20|1826.1|1810.1|1825.1|1809.1|1826.51|1810.51|1824.63|1808.63|33
1638974310000|2021-12-08 14:38:30|1825.08|1809.08|1824.33|1808.33|1825.08|1809.08|1824.27|1808.27|33
1638974320000|2021-12-08 14:38:40|1824.44|1808.44|1824.3|1808.3|1824.93|1808.93|1824.2|1808.2|24
1638974330000|2021-12-08 14:38:50|1824.39|1808.39|1826.79|1810.79|1827.45|1811.45|1824.39|1808.39|21
1638974340000|2021-12-08 14:39:00|1827.28|1811.28|1825.16|1809.16|1827.28|1811.28|1825.16|1809.16|23
1638974350000|2021-12-08 14:39:10|1825.59|1809.59|1828|1812|1828|1812|1825.59|1809.59|26
1638974360000|2021-12-08 14:39:20|1827.95|1811.95|1826.79|1810.79|1828.22|1812.22|1826.79|1810.79|18
1638974370000|2021-12-08 14:39:30|1826.78|1810.78|1826.84|1810.84|1827.34|1811.34|1826.29|1810.29|23
1638974380000|2021-12-08 14:39:40|1826.63|1810.63|1824.59|1808.59|1826.63|1810.63|1824.58|1808.58|24
1638974390000|2021-12-08 14:39:50|1824.7|1808.7|1825.94|1809.94|1826.8|1810.8|1823.75|1807.75|30
1638974400000|2021-12-08 14:40:00|1825.66|1809.66|1826.98|1810.98|1826.98|1810.98|1825.63|1809.63|32
1638974410000|2021-12-08 14:40:10|1826.94|1810.94|1828.47|1812.47|1828.47|1812.47|1825.85|1809.85|19
1638974420000|2021-12-08 14:40:20|1828.58|1812.58|1830.01|1814.01|1830.61|1814.61|1828.47|1812.47|16
1638974430000|2021-12-08 14:40:30|1830.16|1814.16|1830.71|1814.71|1830.71|1814.71|1829.52|1813.52|20
1638974440000|2021-12-08 14:40:40|1831.05|1815.05|1831.7|1815.7|1833.1|1817.1|1830.5|1814.5|26
1638974450000|2021-12-08 14:40:50|1831.65|1815.65|1830.57|1814.57|1832.12|1816.12|1830.57|1814.57|22
1638974460000|2021-12-08 14:41:00|1830.62|1814.62|1827.66|1811.66|1830.62|1814.62|1827.5|1811.5|27
1638974470000|2021-12-08 14:41:10|1827.79|1811.79|1826.77|1810.77|1827.79|1811.79|1826.15|1810.15|27
1638974480000|2021-12-08 14:41:20|1826.75|1810.75|1828.16|1812.16|1828.16|1812.16|1826.45|1810.45|26
1638974490000|2021-12-08 14:41:30|1828.05|1812.05|1828.14|1812.14|1828.92|1812.92|1827.49|1811.49|27
1638974500000|2021-12-08 14:41:40|1828.11|1812.11|1826.72|1810.72|1828.14|1812.14|1826.72|1810.72|20
1638974510000|2021-12-08 14:41:50|1827.39|1811.39|1827.2|1811.2|1827.47|1811.47|1826.65|1810.65|25
1638974520000|2021-12-08 14:42:00|1826.91|1810.91|1826.95|1810.95|1827.17|1811.17|1826.84|1810.84|14
1638974530000|2021-12-08 14:42:10|1826.85|1810.85|1826.45|1810.45|1826.92|1810.92|1826.45|1810.45|17
1638974540000|2021-12-08 14:42:20|1826.68|1810.68|1826.98|1810.98|1827.16|1811.16|1826.68|1810.68|17
1638974550000|2021-12-08 14:42:30|1827.16|1811.16|1826.48|1810.48|1827.4|1811.4|1826.48|1810.48|21
1638974560000|2021-12-08 14:42:40|1827.22|1811.22|1827.87|1811.87|1828.11|1812.11|1826.48|1810.48|25
1638974570000|2021-12-08 14:42:50|1827.93|1811.93|1828.93|1812.93|1829.44|1813.44|1826.85|1810.85|22
1638974580000|2021-12-08 14:43:00|1828.97|1812.97|1828.05|1812.05|1828.97|1812.97|1827.99|1811.99|21
1638974590000|2021-12-08 14:43:10|1828.08|1812.08|1827.04|1811.04|1828.34|1812.34|1826|1810|24
1638974600000|2021-12-08 14:43:20|1827.36|1811.36|1825.41|1809.41|1827.36|1811.36|1825.41|1809.41|18
1638974610000|2021-12-08 14:43:30|1825.4|1809.4|1824.56|1808.56|1825.4|1809.4|1824.5|1808.5|27
1638974620000|2021-12-08 14:43:40|1824.54|1808.54|1826.96|1810.96|1826.99|1810.99|1823.81|1807.81|23
1638974630000|2021-12-08 14:43:50|1826.98|1810.98|1827.33|1811.33|1827.61|1811.61|1826.5|1810.5|15
1638974640000|2021-12-08 14:44:00|1827.21|1811.21|1825.9|1809.9|1827.21|1811.21|1825.9|1809.9|5
1638974660000|2021-12-08 14:44:20|1825.8|1809.8|1826.8|1810.8|1826.8|1810.8|1825.8|1809.8|3
1638974670000|2021-12-08 14:44:30|1827.38|1811.38|1828.73|1812.73|1829.01|1813.01|1827.38|1811.38|19
1638974680000|2021-12-08 14:44:40|1828.72|1812.72|1828.89|1812.89|1829.13|1813.13|1828.54|1812.54|30
1638974690000|2021-12-08 14:44:50|1828.92|1812.92|1829.08|1813.08|1829.16|1813.16|1828.83|1812.83|16
1638974700000|2021-12-08 14:45:00|1829.07|1813.07|1830.61|1814.61|1830.92|1814.92|1828.96|1812.96|16
1638974710000|2021-12-08 14:45:10|1830.59|1814.59|1829.01|1813.01|1831.31|1815.31|1828.99|1812.99|26
1638974720000|2021-12-08 14:45:20|1829|1813|1827.27|1811.27|1829.24|1813.24|1827.1|1811.1|28
1638974730000|2021-12-08 14:45:30|1827.24|1811.24|1827.52|1811.52|1828.22|1812.22|1826.76|1810.76|28
1638974740000|2021-12-08 14:45:40|1827.53|1811.53|1827.5|1811.5|1827.96|1811.96|1827.5|1811.5|19
1638974750000|2021-12-08 14:45:50|1828.33|1812.33|1829.11|1813.11|1829.18|1813.18|1827.5|1811.5|21
1638974760000|2021-12-08 14:46:00|1829.2|1813.2|1829.8|1813.8|1830.14|1814.14|1828.61|1812.61|29
1638974770000|2021-12-08 14:46:10|1829.82|1813.82|1830.36|1814.36|1830.66|1814.66|1829.82|1813.82|34
1638974780000|2021-12-08 14:46:20|1830.33|1814.33|1831.41|1815.41|1832.82|1816.82|1829.75|1813.75|30
1638974790000|2021-12-08 14:46:30|1831.36|1815.36|1828.9|1812.9|1831.39|1815.39|1828.71|1812.71|33
1638974800000|2021-12-08 14:46:40|1828.89|1812.89|1830.53|1814.53|1830.53|1814.53|1828.87|1812.87|22
1638974810000|2021-12-08 14:46:50|1830.5|1814.5|1831.89|1815.89|1832.29|1816.29|1830.5|1814.5|36
1638974820000|2021-12-08 14:47:00|1831.51|1815.51|1834.04|1818.04|1834.04|1818.04|1831.51|1815.51|29
1638974830000|2021-12-08 14:47:10|1834.31|1818.31|1834.61|1818.61|1835.76|1819.76|1833.43|1817.43|33
1638974840000|2021-12-08 14:47:20|1834.88|1818.88|1834.92|1818.92|1835.11|1819.11|1834.2|1818.2|19
1638974850000|2021-12-08 14:47:30|1834.89|1818.89|1835|1819|1835.41|1819.41|1834.6|1818.6|19
1638974860000|2021-12-08 14:47:40|1835.05|1819.05|1837.18|1821.18|1837.31|1821.31|1835.05|1819.05|24
1638974870000|2021-12-08 14:47:50|1837.47|1821.47|1834.83|1818.83|1838.92|1822.92|1834.67|1818.67|29
1638974880000|2021-12-08 14:48:00|1834.82|1818.82|1833.45|1817.45|1835.13|1819.13|1833.26|1817.26|40
1638974890000|2021-12-08 14:48:10|1832.84|1816.84|1829.44|1813.44|1833.17|1817.17|1828.68|1812.68|40
1638974900000|2021-12-08 14:48:20|1829.43|1813.43|1830.2|1814.2|1831.78|1815.78|1829.43|1813.43|34
1638974910000|2021-12-08 14:48:30|1829.62|1813.62|1830.54|1814.54|1831.13|1815.13|1829.39|1813.39|37
1638974920000|2021-12-08 14:48:40|1830.7|1814.7|1834.87|1818.87|1835.68|1819.68|1830.18|1814.18|33
1638974930000|2021-12-08 14:48:50|1834.84|1818.84|1834.49|1818.49|1835.93|1819.93|1834.47|1818.47|38
1638974940000|2021-12-08 14:49:00|1834.23|1818.23|1835.94|1819.94|1835.94|1819.94|1833.59|1817.59|35
1638974950000|2021-12-08 14:49:10|1835.97|1819.97|1838.02|1822.02|1838.18|1822.18|1835.64|1819.64|31
1638974960000|2021-12-08 14:49:20|1837.6|1821.6|1838.38|1822.38|1839.5|1823.5|1837.6|1821.6|28
1638974970000|2021-12-08 14:49:30|1837.98|1821.98|1834.5|1818.5|1837.98|1821.98|1834.5|1818.5|37
1638974980000|2021-12-08 14:49:40|1834.86|1818.86|1836.04|1820.04|1836.51|1820.51|1834.43|1818.43|34
1638974990000|2021-12-08 14:49:50|1836.14|1820.14|1835.07|1819.07|1836.31|1820.31|1834.56|1818.56|37
1638975000000|2021-12-08 14:50:00|1835.08|1819.08|1833.15|1817.15|1835.08|1819.08|1832.88|1816.88|29
1638975010000|2021-12-08 14:50:10|1833.34|1817.34|1835.03|1819.03|1835.67|1819.67|1833.34|1817.34|35
1638975020000|2021-12-08 14:50:20|1834.95|1818.95|1837.7|1821.7|1837.76|1821.76|1834.95|1818.95|33
1638975030000|2021-12-08 14:50:30|1837.69|1821.69|1835.45|1819.45|1838.53|1822.53|1834.94|1818.94|39
1638975040000|2021-12-08 14:50:40|1835.51|1819.51|1836.07|1820.07|1836.6|1820.6|1834.5|1818.5|32
1638975050000|2021-12-08 14:50:50|1836.14|1820.14|1836.4|1820.4|1836.4|1820.4|1835.68|1819.68|27
1638975060000|2021-12-08 14:51:00|1836.34|1820.34|1835.99|1819.99|1836.57|1820.57|1834.97|1818.97|32
1638975070000|2021-12-08 14:51:10|1836.06|1820.06|1835.22|1819.22|1836.31|1820.31|1834.94|1818.94|28
1638975080000|2021-12-08 14:51:20|1835.19|1819.19|1835.75|1819.75|1836.55|1820.55|1835.19|1819.19|27
1638975090000|2021-12-08 14:51:30|1835.76|1819.76|1836.02|1820.02|1836.42|1820.42|1834.5|1818.5|28
1638975100000|2021-12-08 14:51:40|1835.83|1819.83|1835.76|1819.76|1836.22|1820.22|1835.51|1819.51|33
1638975110000|2021-12-08 14:51:50|1835.86|1819.86|1835.79|1819.79|1835.86|1819.86|1835.02|1819.02|30
1638975120000|2021-12-08 14:52:00|1835.78|1819.78|1831.17|1815.17|1835.78|1819.78|1831.17|1815.17|31
1638975130000|2021-12-08 14:52:10|1831.13|1815.13|1830.9|1814.9|1832.11|1816.11|1830.9|1814.9|32
1638975140000|2021-12-08 14:52:20|1830.83|1814.83|1829.23|1813.23|1830.83|1814.83|1829.19|1813.19|32
1638975150000|2021-12-08 14:52:30|1829.32|1813.32|1829.47|1813.47|1829.71|1813.71|1829|1813|32
1638975160000|2021-12-08 14:52:40|1829.44|1813.44|1829.4|1813.4|1829.57|1813.57|1829.2|1813.2|25
1638975170000|2021-12-08 14:52:50|1829.55|1813.55|1830.9|1814.9|1831.75|1815.75|1829.24|1813.24|25
1638975180000|2021-12-08 14:53:00|1830.76|1814.76|1831.74|1815.74|1832.08|1816.08|1830.67|1814.67|39
1638975190000|2021-12-08 14:53:10|1831.69|1815.69|1830.93|1814.93|1832.35|1816.35|1830.63|1814.63|33
1638975200000|2021-12-08 14:53:20|1831.12|1815.12|1830.69|1814.69|1831.13|1815.13|1829.9|1813.9|34
1638975210000|2021-12-08 14:53:30|1830.94|1814.94|1829.49|1813.49|1830.94|1814.94|1829|1813|35
1638975220000|2021-12-08 14:53:40|1828.63|1812.63|1828.4|1812.4|1828.92|1812.92|1828.36|1812.36|25
1638975230000|2021-12-08 14:53:50|1828.37|1812.37|1827.17|1811.17|1829.11|1813.11|1827.17|1811.17|17
1638975240000|2021-12-08 14:54:00|1827|1811|1825.57|1809.57|1827.41|1811.41|1825.19|1809.19|30
1638975250000|2021-12-08 14:54:10|1825.71|1809.71|1824.77|1808.77|1825.86|1809.86|1824.77|1808.77|29
1638975260000|2021-12-08 14:54:20|1824.76|1808.76|1826.47|1810.47|1826.47|1810.47|1824.09|1808.09|33
1638975270000|2021-12-08 14:54:30|1826.32|1810.32|1826.13|1810.13|1827.2|1811.2|1825.78|1809.78|27
1638975280000|2021-12-08 14:54:40|1825.78|1809.78|1826.54|1810.54|1826.74|1810.74|1825.78|1809.78|26
1638975290000|2021-12-08 14:54:50|1826.57|1810.57|1828.03|1812.03|1828.03|1812.03|1826.5|1810.5|16
1638975300000|2021-12-08 14:55:00|1828.02|1812.02|1826.91|1810.91|1828.02|1812.02|1826.9|1810.9|21
1638975310000|2021-12-08 14:55:10|1827.07|1811.07|1826.76|1810.76|1827.16|1811.16|1826.52|1810.52|19
1638975320000|2021-12-08 14:55:20|1826.77|1810.77|1826.63|1810.63|1826.82|1810.82|1826.42|1810.42|23
1638975330000|2021-12-08 14:55:30|1826.62|1810.62|1824.51|1808.51|1826.71|1810.71|1824.51|1808.51|30
1638975340000|2021-12-08 14:55:40|1824.55|1808.55|1821.57|1805.57|1824.55|1808.55|1821.57|1805.57|28
1638975350000|2021-12-08 14:55:50|1821.44|1805.44|1821.65|1805.65|1821.99|1805.99|1820.6|1804.6|37
1638975360000|2021-12-08 14:56:00|1821.78|1805.78|1821.34|1805.34|1821.86|1805.86|1820.96|1804.96|28
1638975370000|2021-12-08 14:56:10|1821.27|1805.27|1823.5|1807.5|1823.57|1807.57|1820.8|1804.8|34
1638975380000|2021-12-08 14:56:20|1823.57|1807.57|1823.47|1807.47|1823.75|1807.75|1822.63|1806.63|32
1638975390000|2021-12-08 14:56:30|1823.4|1807.4|1824.12|1808.12|1824.94|1808.94|1823.4|1807.4|26
1638975400000|2021-12-08 14:56:40|1823.99|1807.99|1825.1|1809.1|1825.86|1809.86|1823.97|1807.97|27
1638975410000|2021-12-08 14:56:50|1824.87|1808.87|1828.23|1812.23|1828.79|1812.79|1824.76|1808.76|30
1638975420000|2021-12-08 14:57:00|1828.61|1812.61|1828.89|1812.89|1829.32|1813.32|1828.56|1812.56|24
1638975430000|2021-12-08 14:57:10|1828.85|1812.85|1829.76|1813.76|1830.09|1814.09|1828.61|1812.61|21
1638975440000|2021-12-08 14:57:20|1829.8|1813.8|1830.1|1814.1|1830.17|1814.17|1829.71|1813.71|19
1638975450000|2021-12-08 14:57:30|1830.11|1814.11|1828.27|1812.27|1830.16|1814.16|1828.22|1812.22|28
1638975460000|2021-12-08 14:57:40|1828.22|1812.22|1827.39|1811.39|1828.5|1812.5|1827.13|1811.13|22
1638975470000|2021-12-08 14:57:50|1827.49|1811.49|1826.41|1810.41|1828.16|1812.16|1826.41|1810.41|26
1638975480000|2021-12-08 14:58:00|1825.86|1809.86|1826.24|1810.24|1826.98|1810.98|1825.66|1809.66|29
1638975490000|2021-12-08 14:58:10|1826.2|1810.2|1825.98|1809.98|1826.84|1810.84|1825.91|1809.91|28
1638975500000|2021-12-08 14:58:20|1825.91|1809.91|1825.81|1809.81|1826.27|1810.27|1825.5|1809.5|21
1638975510000|2021-12-08 14:58:30|1825.44|1809.44|1828.24|1812.24|1828.39|1812.39|1825.44|1809.44|30
1638975520000|2021-12-08 14:58:40|1828.16|1812.16|1827.12|1811.12|1828.16|1812.16|1826.73|1810.73|31
1638975530000|2021-12-08 14:58:50|1827.14|1811.14|1826.77|1810.77|1827.39|1811.39|1826.77|1810.77|34
1638975540000|2021-12-08 14:59:00|1827.04|1811.04|1826.93|1810.93|1827.04|1811.04|1826.34|1810.34|24
1638975550000|2021-12-08 14:59:10|1827.09|1811.09|1829.22|1813.22|1829.22|1813.22|1826.94|1810.94|22
1638975560000|2021-12-08 14:59:20|1828.98|1812.98|1830.34|1814.34|1831.15|1815.15|1828.98|1812.98|24
1638975570000|2021-12-08 14:59:30|1831.05|1815.05|1829.21|1813.21|1831.05|1815.05|1828.68|1812.68|27
1638975580000|2021-12-08 14:59:40|1829.06|1813.06|1828.31|1812.31|1829.24|1813.24|1827.91|1811.91|35
1638975590000|2021-12-08 14:59:50|1828.29|1812.29|1827.98|1811.98|1828.37|1812.37|1827.6|1811.6|21
1638975600000|2021-12-08 15:00:00|1828|1812|1833.1|1817.1|1833.1|1817.1|1827.94|1811.94|37
1638975610000|2021-12-08 15:00:10|1833.14|1817.14|1833.57|1817.57|1835.02|1819.02|1832.82|1816.82|35
1638975620000|2021-12-08 15:00:20|1833.35|1817.35|1830.13|1814.13|1833.35|1817.35|1829.68|1813.68|33
1638975630000|2021-12-08 15:00:30|1830.5|1814.5|1831.81|1815.81|1832.53|1816.53|1829.65|1813.65|33
1638975640000|2021-12-08 15:00:40|1831.82|1815.82|1829.54|1813.54|1831.82|1815.82|1829.54|1813.54|26
1638975650000|2021-12-08 15:00:50|1829.71|1813.71|1827.94|1811.94|1829.89|1813.89|1827.81|1811.81|33
1638975660000|2021-12-08 15:01:00|1827.7|1811.7|1826.1|1810.1|1827.7|1811.7|1825.96|1809.96|37
1638975670000|2021-12-08 15:01:10|1826.04|1810.04|1827.17|1811.17|1827.17|1811.17|1825.94|1809.94|33
1638975680000|2021-12-08 15:01:20|1827.27|1811.27|1826.4|1810.4|1827.99|1811.99|1826.2|1810.2|27
1638975690000|2021-12-08 15:01:30|1826.31|1810.31|1826.21|1810.21|1826.68|1810.68|1825.54|1809.54|34
1638975700000|2021-12-08 15:01:40|1826.19|1810.19|1825.87|1809.87|1826.27|1810.27|1825.7|1809.7|27
1638975710000|2021-12-08 15:01:50|1825.88|1809.88|1826.58|1810.58|1826.71|1810.71|1825.74|1809.74|30
1638975720000|2021-12-08 15:02:00|1826.57|1810.57|1826.69|1810.69|1827|1811|1826|1810|29
1638975730000|2021-12-08 15:02:10|1826.5|1810.5|1828.54|1812.54|1829.76|1813.76|1826.5|1810.5|27
1638975740000|2021-12-08 15:02:20|1828.53|1812.53|1828.86|1812.86|1828.86|1812.86|1828.35|1812.35|32
1638975750000|2021-12-08 15:02:30|1828.83|1812.83|1829.26|1813.26|1829.26|1813.26|1827.51|1811.51|25
1638975760000|2021-12-08 15:02:40|1829.4|1813.4|1830.71|1814.71|1831.09|1815.09|1829.07|1813.07|26
1638975770000|2021-12-08 15:02:50|1830.76|1814.76|1830.55|1814.55|1830.78|1814.78|1830.16|1814.16|20
1638975780000|2021-12-08 15:03:00|1830.59|1814.59|1829.49|1813.49|1830.78|1814.78|1829.46|1813.46|17
1638975790000|2021-12-08 15:03:10|1829.48|1813.48|1829.86|1813.86|1829.86|1813.86|1829.13|1813.13|23
1638975800000|2021-12-08 15:03:20|1829.57|1813.57|1829.22|1813.22|1829.61|1813.61|1829.22|1813.22|16
1638975810000|2021-12-08 15:03:30|1829.33|1813.33|1829.89|1813.89|1829.94|1813.94|1829.23|1813.23|23
1638975820000|2021-12-08 15:03:40|1829.91|1813.91|1829.88|1813.88|1830.37|1814.37|1829.85|1813.85|19
1638975830000|2021-12-08 15:03:50|1829.87|1813.87|1826.47|1810.47|1829.88|1813.88|1826.43|1810.43|29
1638975840000|2021-12-08 15:04:00|1826.37|1810.37|1824.94|1808.94|1826.37|1810.37|1824.6|1808.6|28
1638975850000|2021-12-08 15:04:10|1824.91|1808.91|1824.88|1808.88|1825.27|1809.27|1824.51|1808.51|29
1638975860000|2021-12-08 15:04:20|1825.39|1809.39|1825.02|1809.02|1825.42|1809.42|1824.89|1808.89|13
1638975870000|2021-12-08 15:04:30|1825.32|1809.32|1825.19|1809.19|1825.62|1809.62|1825.08|1809.08|17
1638975880000|2021-12-08 15:04:40|1825.36|1809.36|1825.05|1809.05|1825.41|1809.41|1825.05|1809.05|19
1638975890000|2021-12-08 15:04:50|1825.04|1809.04|1825.55|1809.55|1825.67|1809.67|1824.67|1808.67|15
1638975900000|2021-12-08 15:05:00|1825.52|1809.52|1824.93|1808.93|1825.52|1809.52|1824.46|1808.46|23
1638975910000|2021-12-08 15:05:10|1824.95|1808.95|1825.6|1809.6|1826.01|1810.01|1824.95|1808.95|22
1638975920000|2021-12-08 15:05:20|1825.64|1809.64|1832.55|1816.55|1832.55|1816.55|1825.35|1809.35|28
1638975930000|2021-12-08 15:05:30|1832.76|1816.76|1833.26|1817.26|1833.55|1817.55|1831.9|1815.9|22
1638975940000|2021-12-08 15:05:40|1833.38|1817.38|1833.28|1817.28|1833.38|1817.38|1832.84|1816.84|24
1638975950000|2021-12-08 15:05:50|1833.29|1817.29|1835.07|1819.07|1835.14|1819.14|1832.64|1816.64|23
1638975960000|2021-12-08 15:06:00|1835.03|1819.03|1835.8|1819.8|1836.8|1820.8|1834.02|1818.02|21
1638975970000|2021-12-08 15:06:10|1835.86|1819.86|1836.51|1820.51|1836.87|1820.87|1835.86|1819.86|21
1638975980000|2021-12-08 15:06:20|1836.48|1820.48|1837.7|1821.7|1838.14|1822.14|1836.37|1820.37|29
1638975990000|2021-12-08 15:06:30|1837.74|1821.74|1836.3|1820.3|1837.99|1821.99|1836.3|1820.3|27
1638976000000|2021-12-08 15:06:40|1836.44|1820.44|1836.69|1820.69|1837.1|1821.1|1836.44|1820.44|23
1638976010000|2021-12-08 15:06:50|1836.65|1820.65|1837.76|1821.76|1838.2|1822.2|1836.63|1820.63|32
1638976020000|2021-12-08 15:07:00|1837.8|1821.8|1837.71|1821.71|1837.85|1821.85|1837.04|1821.04|20
1638976030000|2021-12-08 15:07:10|1837.73|1821.73|1838.04|1822.04|1838.35|1822.35|1837.36|1821.36|19
1638976040000|2021-12-08 15:07:20|1838|1822|1837.7|1821.7|1838.44|1822.44|1837.65|1821.65|23
1638976050000|2021-12-08 15:07:30|1837.76|1821.76|1836.52|1820.52|1837.91|1821.91|1836.48|1820.48|30
1638976060000|2021-12-08 15:07:40|1836.53|1820.53|1836.48|1820.48|1836.66|1820.66|1836.33|1820.33|22
1638976070000|2021-12-08 15:07:50|1836.42|1820.42|1836.09|1820.09|1836.59|1820.59|1835.76|1819.76|24
1638976080000|2021-12-08 15:08:00|1836.15|1820.15|1834.09|1818.09|1836.33|1820.33|1833.45|1817.45|31
1638976090000|2021-12-08 15:08:10|1834.19|1818.19|1834.44|1818.44|1835.02|1819.02|1833.84|1817.84|30
1638976100000|2021-12-08 15:08:20|1834.42|1818.42|1833.64|1817.64|1835.42|1819.42|1833.64|1817.64|23
1638976110000|2021-12-08 15:08:30|1833.69|1817.69|1834.16|1818.16|1834.78|1818.78|1833.65|1817.65|12
1638976120000|2021-12-08 15:08:40|1834.15|1818.15|1834.16|1818.16|1835.1|1819.1|1833.77|1817.77|24
1638976130000|2021-12-08 15:08:50|1833.81|1817.81|1834.48|1818.48|1834.68|1818.68|1833.81|1817.81|17
1638976140000|2021-12-08 15:09:00|1834.51|1818.51|1833.17|1817.17|1834.51|1818.51|1833.17|1817.17|20
1638976150000|2021-12-08 15:09:10|1833.34|1817.34|1833.82|1817.82|1834.37|1818.37|1833.24|1817.24|23
1638976160000|2021-12-08 15:09:20|1833.85|1817.85|1833.91|1817.91|1834.63|1818.63|1833.41|1817.41|12
1638976170000|2021-12-08 15:09:30|1834.46|1818.46|1835.41|1819.41|1835.45|1819.45|1834.46|1818.46|31
1638976180000|2021-12-08 15:09:40|1835.16|1819.16|1835.48|1819.48|1836.26|1820.26|1835.16|1819.16|23
1638976190000|2021-12-08 15:09:50|1835.42|1819.42|1834.78|1818.78|1835.88|1819.88|1834.57|1818.57|26
1638976200000|2021-12-08 15:10:00|1834.73|1818.73|1836.15|1820.15|1836.39|1820.39|1834.2|1818.2|26
1638976210000|2021-12-08 15:10:10|1836.42|1820.42|1837.12|1821.12|1837.12|1821.12|1836.42|1820.42|26
1638976220000|2021-12-08 15:10:20|1836.32|1820.32|1837.79|1821.79|1838.08|1822.08|1836.32|1820.32|23
1638976230000|2021-12-08 15:10:30|1837.76|1821.76|1836.25|1820.25|1837.92|1821.92|1836.08|1820.08|31
1638976240000|2021-12-08 15:10:40|1836.36|1820.36|1836.45|1820.45|1836.71|1820.71|1836.25|1820.25|30
1638976250000|2021-12-08 15:10:50|1836.43|1820.43|1836.46|1820.46|1836.46|1820.46|1836.04|1820.04|18
1638976260000|2021-12-08 15:11:00|1836.47|1820.47|1836.34|1820.34|1837.21|1821.21|1836.34|1820.34|29
1638976270000|2021-12-08 15:11:10|1836.24|1820.24|1834.28|1818.28|1836.24|1820.24|1833.77|1817.77|28
1638976280000|2021-12-08 15:11:20|1834.25|1818.25|1833.94|1817.94|1834.48|1818.48|1832.86|1816.86|24
1638976290000|2021-12-08 15:11:30|1833.91|1817.91|1834.83|1818.83|1835.04|1819.04|1833.76|1817.76|24
1638976300000|2021-12-08 15:11:40|1834.4|1818.4|1834.66|1818.66|1835.13|1819.13|1833.92|1817.92|23
1638976310000|2021-12-08 15:11:50|1834.78|1818.78|1834.64|1818.64|1835.19|1819.19|1834.42|1818.42|20
1638976320000|2021-12-08 15:12:00|1834.66|1818.66|1834.6|1818.6|1835.12|1819.12|1834.6|1818.6|26
1638976330000|2021-12-08 15:12:10|1834.61|1818.61|1834.04|1818.04|1834.69|1818.69|1833.69|1817.69|30
1638976340000|2021-12-08 15:12:20|1834.03|1818.03|1834.19|1818.19|1834.59|1818.59|1833.69|1817.69|26
1638976350000|2021-12-08 15:12:30|1834.38|1818.38|1834.87|1818.87|1834.87|1818.87|1833.69|1817.69|15
1638976360000|2021-12-08 15:12:40|1834.84|1818.84|1834.5|1818.5|1834.9|1818.9|1834.19|1818.19|19
1638976370000|2021-12-08 15:12:50|1834.86|1818.86|1835.38|1819.38|1835.47|1819.47|1834.5|1818.5|19
1638976380000|2021-12-08 15:13:00|1835.33|1819.33|1834.85|1818.85|1835.47|1819.47|1834.57|1818.57|27
1638976390000|2021-12-08 15:13:10|1834.77|1818.77|1834.61|1818.61|1834.88|1818.88|1834.41|1818.41|26
1638976400000|2021-12-08 15:13:20|1834.44|1818.44|1834.25|1818.25|1834.52|1818.52|1834.05|1818.05|26
1638976410000|2021-12-08 15:13:30|1834.15|1818.15|1834.26|1818.26|1834.75|1818.75|1833.69|1817.69|24
1638976420000|2021-12-08 15:13:40|1834.55|1818.55|1834.79|1818.79|1834.94|1818.94|1834.52|1818.52|26
1638976430000|2021-12-08 15:13:50|1834.54|1818.54|1834.7|1818.7|1834.86|1818.86|1834.43|1818.43|19
1638976440000|2021-12-08 15:14:00|1834.45|1818.45|1834.7|1818.7|1835.05|1819.05|1834.19|1818.19|29
1638976450000|2021-12-08 15:14:10|1834.69|1818.69|1834.61|1818.61|1835.02|1819.02|1834.6|1818.6|27
1638976460000|2021-12-08 15:14:20|1834.67|1818.67|1834.63|1818.63|1834.92|1818.92|1834.1|1818.1|32
1638976470000|2021-12-08 15:14:30|1834.58|1818.58|1833.96|1817.96|1834.58|1818.58|1833.38|1817.38|33
1638976480000|2021-12-08 15:14:40|1833.93|1817.93|1833.98|1817.98|1834.31|1818.31|1833.89|1817.89|19
1638976490000|2021-12-08 15:14:50|1834.03|1818.03|1834.11|1818.11|1834.6|1818.6|1833.97|1817.97|18
1638976500000|2021-12-08 15:15:00|1834.21|1818.21|1835.12|1819.12|1835.12|1819.12|1834.18|1818.18|16
1638976510000|2021-12-08 15:15:10|1834.86|1818.86|1836.1|1820.1|1836.1|1820.1|1834.86|1818.86|28
1638976520000|2021-12-08 15:15:20|1836.03|1820.03|1837.51|1821.51|1838.27|1822.27|1836.03|1820.03|26
1638976530000|2021-12-08 15:15:30|1837.32|1821.32|1837.07|1821.07|1837.59|1821.59|1837.05|1821.05|29
1638976540000|2021-12-08 15:15:40|1837.16|1821.16|1836.54|1820.54|1837.26|1821.26|1836.35|1820.35|29
1638976550000|2021-12-08 15:15:50|1836.64|1820.64|1834.42|1818.42|1836.66|1820.66|1834.32|1818.32|27
1638976560000|2021-12-08 15:16:00|1834.22|1818.22|1834.05|1818.05|1835|1819|1833.93|1817.93|30
1638976570000|2021-12-08 15:16:10|1834.04|1818.04|1830.74|1814.74|1834.04|1818.04|1830.74|1814.74|36
1638976580000|2021-12-08 15:16:20|1830.64|1814.64|1830.11|1814.11|1830.64|1814.64|1829.68|1813.68|39
1638976590000|2021-12-08 15:16:30|1830.16|1814.16|1829.23|1813.23|1830.16|1814.16|1828.8|1812.8|33
1638976600000|2021-12-08 15:16:40|1828.87|1812.87|1829.07|1813.07|1829.36|1813.36|1828.73|1812.73|21
1638976610000|2021-12-08 15:16:50|1829.12|1813.12|1828.71|1812.71|1829.72|1813.72|1828.21|1812.21|30
1638976620000|2021-12-08 15:17:00|1828.65|1812.65|1828.33|1812.33|1828.76|1812.76|1827.95|1811.95|17
1638976630000|2021-12-08 15:17:10|1828.37|1812.37|1829.53|1813.53|1829.76|1813.76|1827.95|1811.95|28
1638976640000|2021-12-08 15:17:20|1829.55|1813.55|1829.73|1813.73|1830.07|1814.07|1829.22|1813.22|32
1638976650000|2021-12-08 15:17:30|1829.62|1813.62|1829.48|1813.48|1830.56|1814.56|1829.48|1813.48|26
1638976660000|2021-12-08 15:17:40|1829.23|1813.23|1829.1|1813.1|1829.3|1813.3|1828.95|1812.95|21
1638976670000|2021-12-08 15:17:50|1829.05|1813.05|1829.69|1813.69|1829.71|1813.71|1829.05|1813.05|26
1638976680000|2021-12-08 15:18:00|1829.5|1813.5|1829.42|1813.42|1830.42|1814.42|1829.37|1813.37|30
1638976690000|2021-12-08 15:18:10|1829.39|1813.39|1828.27|1812.27|1829.39|1813.39|1828.22|1812.22|23
1638976700000|2021-12-08 15:18:20|1828.63|1812.63|1827.59|1811.59|1828.63|1812.63|1827.59|1811.59|26
1638976710000|2021-12-08 15:18:30|1827.5|1811.5|1827.8|1811.8|1828.11|1812.11|1827.45|1811.45|18
1638976720000|2021-12-08 15:18:40|1827.76|1811.76|1827.5|1811.5|1828.07|1812.07|1827.5|1811.5|26
1638976730000|2021-12-08 15:18:50|1828.38|1812.38|1828.5|1812.5|1828.94|1812.94|1827.5|1811.5|13
1638976740000|2021-12-08 15:19:00|1828.82|1812.82|1835.35|1819.35|1835.35|1819.35|1828.42|1812.42|27
1638976750000|2021-12-08 15:19:10|1836.47|1820.47|1830.86|1814.86|1836.58|1820.58|1830.24|1814.24|35
1638976760000|2021-12-08 15:19:20|1830.85|1814.85|1831.72|1815.72|1831.95|1815.95|1830.85|1814.85|20
1638976770000|2021-12-08 15:19:30|1831.78|1815.78|1831.62|1815.62|1831.84|1815.84|1831.33|1815.33|30
1638976780000|2021-12-08 15:19:40|1831.54|1815.54|1830.76|1814.76|1831.55|1815.55|1830.76|1814.76|31
1638976790000|2021-12-08 15:19:50|1830.77|1814.77|1829.44|1813.44|1830.81|1814.81|1829.12|1813.12|27
1638976800000|2021-12-08 15:20:00|1829.56|1813.56|1828.79|1812.79|1830.03|1814.03|1828.79|1812.79|32
1638976810000|2021-12-08 15:20:10|1828.82|1812.82|1832.43|1816.43|1832.64|1816.64|1828.82|1812.82|30
1638976820000|2021-12-08 15:20:20|1832.52|1816.52|1832.83|1816.83|1833.02|1817.02|1832.52|1816.52|25
1638976830000|2021-12-08 15:20:30|1832.79|1816.79|1834.04|1818.04|1834.04|1818.04|1832.72|1816.72|26
1638976840000|2021-12-08 15:20:40|1834.08|1818.08|1833.05|1817.05|1834.08|1818.08|1833.02|1817.02|26
1638976850000|2021-12-08 15:20:50|1833.07|1817.07|1833.24|1817.24|1833.41|1817.41|1832.99|1816.99|24
1638976860000|2021-12-08 15:21:00|1833.22|1817.22|1832.71|1816.71|1833.27|1817.27|1832.71|1816.71|31
1638976870000|2021-12-08 15:21:10|1832.77|1816.77|1833|1817|1833.34|1817.34|1832.77|1816.77|24
1638976880000|2021-12-08 15:21:20|1832.95|1816.95|1832.99|1816.99|1833.25|1817.25|1832.95|1816.95|21
1638976890000|2021-12-08 15:21:30|1833.09|1817.09|1832.33|1816.33|1833.57|1817.57|1831.12|1815.12|31
1638976900000|2021-12-08 15:21:40|1832.29|1816.29|1831.71|1815.71|1832.29|1816.29|1831.38|1815.38|28
1638976910000|2021-12-08 15:21:50|1831.75|1815.75|1830.9|1814.9|1831.75|1815.75|1830.87|1814.87|33
1638976920000|2021-12-08 15:22:00|1830.86|1814.86|1831.86|1815.86|1831.93|1815.93|1830.86|1814.86|32
1638976930000|2021-12-08 15:22:10|1832.1|1816.1|1831.16|1815.16|1832.1|1816.1|1830.98|1814.98|24
1638976940000|2021-12-08 15:22:20|1831.1|1815.1|1831.6|1815.6|1831.87|1815.87|1830.83|1814.83|24
1638976950000|2021-12-08 15:22:30|1831.62|1815.62|1835.36|1819.36|1835.43|1819.43|1831.4|1815.4|33
1638976960000|2021-12-08 15:22:40|1835.43|1819.43|1836.16|1820.16|1836.46|1820.46|1835.25|1819.25|33
1638976970000|2021-12-08 15:22:50|1836.19|1820.19|1839.76|1823.76|1839.76|1823.76|1836.16|1820.16|29
1638976980000|2021-12-08 15:23:00|1839.37|1823.37|1841.3|1825.3|1842.48|1826.48|1838.9|1822.9|34
1638976990000|2021-12-08 15:23:10|1841.12|1825.12|1836.82|1820.82|1841.44|1825.44|1836.59|1820.59|40
1638977000000|2021-12-08 15:23:20|1836.92|1820.92|1836.61|1820.61|1837.27|1821.27|1836.45|1820.45|31
1638977010000|2021-12-08 15:23:30|1836.65|1820.65|1838.01|1822.01|1838.27|1822.27|1836.65|1820.65|27
1638977020000|2021-12-08 15:23:40|1838.04|1822.04|1838.47|1822.47|1838.73|1822.73|1837.58|1821.58|19
1638977030000|2021-12-08 15:23:50|1838.5|1822.5|1838.71|1822.71|1839.17|1823.17|1838.21|1822.21|21
1638977040000|2021-12-08 15:24:00|1838.62|1822.62|1839.97|1823.97|1840.11|1824.11|1838.62|1822.62|11
1638977050000|2021-12-08 15:24:10|1840.38|1824.38|1839.74|1823.74|1840.38|1824.38|1839.5|1823.5|15
1638977060000|2021-12-08 15:24:20|1839.82|1823.82|1839.41|1823.41|1840.11|1824.11|1838.71|1822.71|18
1638977070000|2021-12-08 15:24:30|1839.55|1823.55|1839.01|1823.01|1839.55|1823.55|1839.01|1823.01|13
1638977080000|2021-12-08 15:24:40|1839.02|1823.02|1839.02|1823.02|1839.26|1823.26|1838.64|1822.64|23
1638977090000|2021-12-08 15:24:50|1838.84|1822.84|1838.02|1822.02|1838.96|1822.96|1837.78|1821.78|27
1638977100000|2021-12-08 15:25:00|1837.75|1821.75|1838.11|1822.11|1838.29|1822.29|1837.4|1821.4|24
1638977110000|2021-12-08 15:25:10|1837.42|1821.42|1837.67|1821.67|1838.93|1822.93|1837.42|1821.42|32
1638977120000|2021-12-08 15:25:20|1837.7|1821.7|1837.71|1821.71|1837.91|1821.91|1836.72|1820.72|28
1638977130000|2021-12-08 15:25:30|1837.72|1821.72|1837.34|1821.34|1837.75|1821.75|1836.78|1820.78|31
1638977140000|2021-12-08 15:25:40|1837.38|1821.38|1837.06|1821.06|1838.14|1822.14|1836.64|1820.64|27
1638977150000|2021-12-08 15:25:50|1837.51|1821.51|1835.52|1819.52|1837.51|1821.51|1835.32|1819.32|25
1638977160000|2021-12-08 15:26:00|1835.54|1819.54|1835.55|1819.55|1835.82|1819.82|1835.52|1819.52|15
1638977170000|2021-12-08 15:26:10|1835.54|1819.54|1833.44|1817.44|1835.54|1819.54|1832.87|1816.87|28
1638977180000|2021-12-08 15:26:20|1833.74|1817.74|1833.98|1817.98|1834.45|1818.45|1833.55|1817.55|14
1638977190000|2021-12-08 15:26:30|1833.97|1817.97|1834.89|1818.89|1835.68|1819.68|1833.97|1817.97|18
1638977200000|2021-12-08 15:26:40|1834.83|1818.83|1831.54|1815.54|1834.83|1818.83|1831.38|1815.38|20
1638977210000|2021-12-08 15:26:50|1831.53|1815.53|1831.76|1815.76|1831.9|1815.9|1831.13|1815.13|29
1638977220000|2021-12-08 15:27:00|1831.31|1815.31|1831.73|1815.73|1832.32|1816.32|1831.31|1815.31|33
1638977230000|2021-12-08 15:27:10|1831.7|1815.7|1831.41|1815.41|1831.76|1815.76|1831.41|1815.41|24
1638977240000|2021-12-08 15:27:20|1831.28|1815.28|1830.39|1814.39|1831.4|1815.4|1830.39|1814.39|18
1638977250000|2021-12-08 15:27:30|1830.37|1814.37|1830.29|1814.29|1830.47|1814.47|1828.97|1812.97|32
1638977260000|2021-12-08 15:27:40|1830.22|1814.22|1828.69|1812.69|1830.42|1814.42|1828.68|1812.68|28
1638977270000|2021-12-08 15:27:50|1828.67|1812.67|1828.62|1812.62|1829.76|1813.76|1827.98|1811.98|27
1638977280000|2021-12-08 15:28:00|1828.79|1812.79|1828.66|1812.66|1829.24|1813.24|1827.76|1811.76|15
1638977290000|2021-12-08 15:28:10|1828.4|1812.4|1830.7|1814.7|1831.32|1815.32|1828.4|1812.4|23
1638977300000|2021-12-08 15:28:20|1830.65|1814.65|1829.75|1813.75|1830.65|1814.65|1829.53|1813.53|29
1638977310000|2021-12-08 15:28:30|1829.8|1813.8|1830.24|1814.24|1830.27|1814.27|1829|1813|31
1638977320000|2021-12-08 15:28:40|1830.28|1814.28|1830|1814|1830.85|1814.85|1829.74|1813.74|27
1638977330000|2021-12-08 15:28:50|1829.99|1813.99|1830.89|1814.89|1830.89|1814.89|1829.62|1813.62|23
1638977340000|2021-12-08 15:29:00|1830.82|1814.82|1830.27|1814.27|1831.13|1815.13|1829.72|1813.72|20
1638977350000|2021-12-08 15:29:10|1830.29|1814.29|1830.38|1814.38|1831.04|1815.04|1829.98|1813.98|21
1638977360000|2021-12-08 15:29:20|1830.35|1814.35|1829.98|1813.98|1830.73|1814.73|1829.8|1813.8|17
1638977370000|2021-12-08 15:29:30|1830.43|1814.43|1830.08|1814.08|1830.43|1814.43|1829.98|1813.98|13
1638977380000|2021-12-08 15:29:40|1830.06|1814.06|1828.02|1812.02|1830.25|1814.25|1827.59|1811.59|25
1638977390000|2021-12-08 15:29:50|1827.91|1811.91|1827.89|1811.89|1828.47|1812.47|1827.63|1811.63|23
1638977400000|2021-12-08 15:30:00|1827.87|1811.87|1828.68|1812.68|1828.83|1812.83|1827.59|1811.59|28
1638977410000|2021-12-08 15:30:10|1828.72|1812.72|1830.2|1814.2|1830.48|1814.48|1828.72|1812.72|20
1638977420000|2021-12-08 15:30:20|1830.14|1814.14|1829.97|1813.97|1830.34|1814.34|1829.8|1813.8|24
1638977430000|2021-12-08 15:30:30|1830.23|1814.23|1829.73|1813.73|1830.35|1814.35|1829.72|1813.72|22
1638977440000|2021-12-08 15:30:40|1829.74|1813.74|1829.95|1813.95|1830.84|1814.84|1828.59|1812.59|20
1638977450000|2021-12-08 15:30:50|1830.43|1814.43|1830.76|1814.76|1831.13|1815.13|1830.42|1814.42|21
1638977460000|2021-12-08 15:31:00|1830.75|1814.75|1831.39|1815.39|1831.39|1815.39|1829.95|1813.95|13
1638977470000|2021-12-08 15:31:10|1831.15|1815.15|1830.82|1814.82|1831.15|1815.15|1830.62|1814.62|14
1638977480000|2021-12-08 15:31:20|1830.71|1814.71|1830.61|1814.61|1830.81|1814.81|1830.25|1814.25|13
1638977490000|2021-12-08 15:31:30|1830.73|1814.73|1832.59|1816.59|1832.6|1816.6|1830.37|1814.37|14
1638977500000|2021-12-08 15:31:40|1832.6|1816.6|1831.19|1815.19|1833.01|1817.01|1831.19|1815.19|21
1638977510000|2021-12-08 15:31:50|1831.37|1815.37|1830.8|1814.8|1831.37|1815.37|1830.02|1814.02|13
1638977520000|2021-12-08 15:32:00|1830.79|1814.79|1830.75|1814.75|1831.21|1815.21|1830.02|1814.02|23
1638977530000|2021-12-08 15:32:10|1830.32|1814.32|1829.43|1813.43|1830.44|1814.44|1829.09|1813.09|16
1638977540000|2021-12-08 15:32:20|1829.44|1813.44|1828.42|1812.42|1829.85|1813.85|1828.32|1812.32|35
1638977550000|2021-12-08 15:32:30|1828.27|1812.27|1828.04|1812.04|1828.63|1812.63|1827.72|1811.72|20
1638977560000|2021-12-08 15:32:40|1828.02|1812.02|1828.25|1812.25|1828.43|1812.43|1827.75|1811.75|21
1638977570000|2021-12-08 15:32:50|1828.43|1812.43|1827.99|1811.99|1828.49|1812.49|1827.5|1811.5|15
1638977580000|2021-12-08 15:33:00|1828.17|1812.17|1828.51|1812.51|1828.61|1812.61|1828.09|1812.09|23
1638977590000|2021-12-08 15:33:10|1828.68|1812.68|1829.8|1813.8|1830.39|1814.39|1827.88|1811.88|20
1638977600000|2021-12-08 15:33:20|1829.3|1813.3|1830.34|1814.34|1831.24|1815.24|1829.3|1813.3|27
1638977610000|2021-12-08 15:33:30|1830.22|1814.22|1828.65|1812.65|1830.37|1814.37|1828.65|1812.65|23
1638977620000|2021-12-08 15:33:40|1829.51|1813.51|1829.84|1813.84|1830.04|1814.04|1829.16|1813.16|19
1638977630000|2021-12-08 15:33:50|1829.8|1813.8|1829.76|1813.76|1829.97|1813.97|1829.16|1813.16|18
1638977640000|2021-12-08 15:34:00|1830.11|1814.11|1830.2|1814.2|1830.65|1814.65|1829.76|1813.76|15
1638977650000|2021-12-08 15:34:10|1830.17|1814.17|1829.42|1813.42|1830.17|1814.17|1829.42|1813.42|21
1638977660000|2021-12-08 15:34:20|1829.43|1813.43|1828.15|1812.15|1829.43|1813.43|1827.84|1811.84|23
1638977670000|2021-12-08 15:34:30|1828.11|1812.11|1827.95|1811.95|1828.34|1812.34|1827.9|1811.9|27
1638977680000|2021-12-08 15:34:40|1828.32|1812.32|1827.84|1811.84|1828.32|1812.32|1827.17|1811.17|20
1638977690000|2021-12-08 15:34:50|1827.86|1811.86|1827.5|1811.5|1827.94|1811.94|1827.17|1811.17|24
1638977700000|2021-12-08 15:35:00|1827.6|1811.6|1826.14|1810.14|1827.6|1811.6|1826.11|1810.11|22
1638977710000|2021-12-08 15:35:10|1826.13|1810.13|1825.55|1809.55|1826.13|1810.13|1824.5|1808.5|24
1638977720000|2021-12-08 15:35:20|1825.72|1809.72|1825.96|1809.96|1826.46|1810.46|1825.19|1809.19|22
1638977730000|2021-12-08 15:35:30|1825.95|1809.95|1825.29|1809.29|1825.95|1809.95|1824.83|1808.83|26
1638977740000|2021-12-08 15:35:40|1825.3|1809.3|1823.11|1807.11|1825.3|1809.3|1822.91|1806.91|31
1638977750000|2021-12-08 15:35:50|1823.13|1807.13|1823.96|1807.96|1824.08|1808.08|1823.13|1807.13|27
1638977760000|2021-12-08 15:36:00|1823.95|1807.95|1823.85|1807.85|1824.73|1808.73|1823.49|1807.49|30
1638977770000|2021-12-08 15:36:10|1823.86|1807.86|1824.37|1808.37|1824.54|1808.54|1823.45|1807.45|25
1638977780000|2021-12-08 15:36:20|1824.41|1808.41|1825.02|1809.02|1825.09|1809.09|1824.36|1808.36|18
1638977790000|2021-12-08 15:36:30|1825.14|1809.14|1823.83|1807.83|1825.2|1809.2|1823.82|1807.82|29
1638977800000|2021-12-08 15:36:40|1823.78|1807.78|1823.99|1807.99|1824.27|1808.27|1823.7|1807.7|31
1638977810000|2021-12-08 15:36:50|1824.03|1808.03|1824.21|1808.21|1824.82|1808.82|1823.32|1807.32|30
1638977820000|2021-12-08 15:37:00|1824.29|1808.29|1824.09|1808.09|1825.04|1809.04|1823.87|1807.87|32
1638977830000|2021-12-08 15:37:10|1824.06|1808.06|1821.52|1805.52|1824.66|1808.66|1821.52|1805.52|31
1638977840000|2021-12-08 15:37:20|1820.92|1804.92|1820.94|1804.94|1821.41|1805.41|1819.98|1803.98|30
1638977850000|2021-12-08 15:37:30|1820.9|1804.9|1821.82|1805.82|1822.3|1806.3|1820.17|1804.17|34
1638977860000|2021-12-08 15:37:40|1821.78|1805.78|1822.3|1806.3|1822.43|1806.43|1821.6|1805.6|34
1638977870000|2021-12-08 15:37:50|1822.29|1806.29|1821.04|1805.04|1822.29|1806.29|1820.3|1804.3|24
1638977880000|2021-12-08 15:38:00|1821.11|1805.11|1821.41|1805.41|1821.42|1805.42|1821.03|1805.03|14
1638977890000|2021-12-08 15:38:10|1821.47|1805.47|1821.81|1805.81|1821.82|1805.82|1821.4|1805.4|8
1638977900000|2021-12-08 15:38:20|1821.82|1805.82|1821.37|1805.37|1822.05|1806.05|1820.86|1804.86|23
1638977910000|2021-12-08 15:38:30|1821.36|1805.36|1821.43|1805.43|1821.85|1805.85|1821.04|1805.04|20
1638977920000|2021-12-08 15:38:40|1821.35|1805.35|1821.9|1805.9|1822.6|1806.6|1821.35|1805.35|17
1638977930000|2021-12-08 15:38:50|1821.91|1805.91|1821.54|1805.54|1822.75|1806.75|1820.56|1804.56|29
1638977940000|2021-12-08 15:39:00|1821.5|1805.5|1821.39|1805.39|1821.74|1805.74|1820.73|1804.73|26
1638977950000|2021-12-08 15:39:10|1821.33|1805.33|1821.43|1805.43|1821.6|1805.6|1820.81|1804.81|27
1638977960000|2021-12-08 15:39:20|1821.46|1805.46|1821.49|1805.49|1821.69|1805.69|1820.85|1804.85|28
1638977970000|2021-12-08 15:39:30|1821.43|1805.43|1820.41|1804.41|1821.63|1805.63|1820.19|1804.19|31
1638977980000|2021-12-08 15:39:40|1820.44|1804.44|1821.04|1805.04|1821.38|1805.38|1820|1804|33
1638977990000|2021-12-08 15:39:50|1821.02|1805.02|1820.72|1804.72|1821.05|1805.05|1820.61|1804.61|26
1638978000000|2021-12-08 15:40:00|1820.66|1804.66|1820.31|1804.31|1820.69|1804.69|1820.1|1804.1|34
1638978010000|2021-12-08 15:40:10|1820.16|1804.16|1821.15|1805.15|1821.27|1805.27|1819.89|1803.89|25
1638978020000|2021-12-08 15:40:20|1821.07|1805.07|1821.07|1805.07|1821.2|1805.2|1820.82|1804.82|30
1638978030000|2021-12-08 15:40:30|1821.03|1805.03|1816.02|1800.02|1821.27|1805.27|1814.94|1798.94|35
1638978040000|2021-12-08 15:40:40|1814.76|1798.76|1816.77|1800.77|1817.53|1801.53|1814.01|1798.01|36
1638978050000|2021-12-08 15:40:50|1816.74|1800.74|1814.98|1798.98|1816.81|1800.81|1814.96|1798.96|32
1638978060000|2021-12-08 15:41:00|1814.92|1798.92|1814.66|1798.66|1815.36|1799.36|1814.32|1798.32|26
1638978070000|2021-12-08 15:41:10|1814.84|1798.84|1816.29|1800.29|1816.38|1800.38|1813.9|1797.9|34
1638978080000|2021-12-08 15:41:20|1816.21|1800.21|1815.23|1799.23|1816.45|1800.45|1815.23|1799.23|18
1638978090000|2021-12-08 15:41:30|1815.28|1799.28|1815.05|1799.05|1815.4|1799.4|1814.66|1798.66|36
1638978100000|2021-12-08 15:41:40|1815.1|1799.1|1815.22|1799.22|1815.59|1799.59|1815.03|1799.03|31
1638978110000|2021-12-08 15:41:50|1815.07|1799.07|1813.74|1797.74|1815.07|1799.07|1813.74|1797.74|32
1638978120000|2021-12-08 15:42:00|1813.69|1797.69|1813.26|1797.26|1813.83|1797.83|1813.1|1797.1|32
1638978130000|2021-12-08 15:42:10|1813.49|1797.49|1811.73|1795.73|1813.49|1797.49|1811.2|1795.2|36
1638978140000|2021-12-08 15:42:20|1811.78|1795.78|1811.56|1795.56|1812.51|1796.51|1811.55|1795.55|28
1638978150000|2021-12-08 15:42:30|1811.53|1795.53|1811.54|1795.54|1811.98|1795.98|1811.23|1795.23|36
1638978160000|2021-12-08 15:42:40|1811.75|1795.75|1812.78|1796.78|1813.23|1797.23|1811.74|1795.74|27
1638978170000|2021-12-08 15:42:50|1812.87|1796.87|1813.08|1797.08|1813.38|1797.38|1812.83|1796.83|17
1638978180000|2021-12-08 15:43:00|1813.15|1797.15|1812.21|1796.21|1813.32|1797.32|1812.17|1796.17|25
1638978190000|2021-12-08 15:43:10|1812.19|1796.19|1811.91|1795.91|1812.19|1796.19|1811.91|1795.91|20
1638978200000|2021-12-08 15:43:20|1812|1796|1811.98|1795.98|1812.32|1796.32|1811.84|1795.84|28
1638978210000|2021-12-08 15:43:30|1811.97|1795.97|1811.84|1795.84|1811.97|1795.97|1811.53|1795.53|30
1638978220000|2021-12-08 15:43:40|1811.73|1795.73|1811.19|1795.19|1811.73|1795.73|1810.99|1794.99|21
1638978230000|2021-12-08 15:43:50|1811.08|1795.08|1809.81|1793.81|1811.16|1795.16|1809.81|1793.81|27
1638978240000|2021-12-08 15:44:00|1809.99|1793.99|1809.9|1793.9|1810.68|1794.68|1809.61|1793.61|21
1638978250000|2021-12-08 15:44:10|1809.5|1793.5|1810.73|1794.73|1810.91|1794.91|1809.5|1793.5|33
1638978260000|2021-12-08 15:44:20|1810.86|1794.86|1810.78|1794.78|1811.18|1795.18|1810.32|1794.32|24
1638978270000|2021-12-08 15:44:30|1810.86|1794.86|1810.72|1794.72|1811.76|1795.76|1810.42|1794.42|20
1638978280000|2021-12-08 15:44:40|1811.74|1795.74|1811.57|1795.57|1811.74|1795.74|1810.94|1794.94|22
1638978290000|2021-12-08 15:44:50|1811.65|1795.65|1812.06|1796.06|1812.25|1796.25|1810.75|1794.75|27
1638978300000|2021-12-08 15:45:00|1811.67|1795.67|1812.38|1796.38|1812.74|1796.74|1811.63|1795.63|22
1638978310000|2021-12-08 15:45:10|1812.32|1796.32|1812.24|1796.24|1812.75|1796.75|1812.08|1796.08|20
1638978320000|2021-12-08 15:45:20|1812.2|1796.2|1813.36|1797.36|1813.49|1797.49|1812.03|1796.03|28
1638978330000|2021-12-08 15:45:30|1813.32|1797.32|1813.48|1797.48|1813.75|1797.75|1812.93|1796.93|20
1638978340000|2021-12-08 15:45:40|1813.9|1797.9|1815.76|1799.76|1815.88|1799.88|1813.9|1797.9|23
1638978350000|2021-12-08 15:45:50|1816.07|1800.07|1816.79|1800.79|1817.37|1801.37|1816|1800|31
1638978360000|2021-12-08 15:46:00|1816.82|1800.82|1817.73|1801.73|1817.73|1801.73|1815.94|1799.94|38
1638978370000|2021-12-08 15:46:10|1817.5|1801.5|1816.87|1800.87|1817.74|1801.74|1816.47|1800.47|29
1638978380000|2021-12-08 15:46:20|1816.84|1800.84|1816.79|1800.79|1817.1|1801.1|1816.22|1800.22|35
1638978390000|2021-12-08 15:46:30|1816.78|1800.78|1816.18|1800.18|1816.81|1800.81|1815.76|1799.76|30
1638978400000|2021-12-08 15:46:40|1815.91|1799.91|1816.34|1800.34|1816.91|1800.91|1815.44|1799.44|19
1638978410000|2021-12-08 15:46:50|1816.63|1800.63|1815.75|1799.75|1816.63|1800.63|1814.55|1798.55|26
1638978420000|2021-12-08 15:47:00|1815.23|1799.23|1814.44|1798.44|1815.99|1799.99|1813.8|1797.8|33
1638978430000|2021-12-08 15:47:10|1814.51|1798.51|1814.31|1798.31|1814.76|1798.76|1814.16|1798.16|22
1638978440000|2021-12-08 15:47:20|1813.92|1797.92|1813.87|1797.87|1814.58|1798.58|1813.61|1797.61|32
1638978450000|2021-12-08 15:47:30|1813.92|1797.92|1812.14|1796.14|1813.98|1797.98|1812.14|1796.14|27
1638978460000|2021-12-08 15:47:40|1812.44|1796.44|1811.39|1795.39|1812.54|1796.54|1811.39|1795.39|28
1638978470000|2021-12-08 15:47:50|1811.38|1795.38|1811.5|1795.5|1811.74|1795.74|1810.83|1794.83|33
1638978480000|2021-12-08 15:48:00|1811.46|1795.46|1811.82|1795.82|1812.41|1796.41|1810.76|1794.76|24
1638978490000|2021-12-08 15:48:10|1811.5|1795.5|1812.65|1796.65|1812.71|1796.71|1811.5|1795.5|19
1638978500000|2021-12-08 15:48:20|1812.67|1796.67|1811.95|1795.95|1812.75|1796.75|1811.95|1795.95|18
1638978510000|2021-12-08 15:48:30|1812.74|1796.74|1812.56|1796.56|1812.95|1796.95|1812.52|1796.52|24
1638978520000|2021-12-08 15:48:40|1812.64|1796.64|1812.6|1796.6|1812.76|1796.76|1812.32|1796.32|24
1638978530000|2021-12-08 15:48:50|1812.62|1796.62|1812.59|1796.59|1812.83|1796.83|1812.59|1796.59|15
1638978540000|2021-12-08 15:49:00|1812.62|1796.62|1813.05|1797.05|1813.5|1797.5|1811.87|1795.87|17
1638978550000|2021-12-08 15:49:10|1813.06|1797.06|1812.76|1796.76|1813.6|1797.6|1812.75|1796.75|24
1638978560000|2021-12-08 15:49:20|1813.29|1797.29|1813.27|1797.27|1813.32|1797.32|1813.26|1797.26|12
1638978570000|2021-12-08 15:49:30|1812.45|1796.45|1812.98|1796.98|1813.43|1797.43|1812.35|1796.35|15
1638978580000|2021-12-08 15:49:40|1813.54|1797.54|1813.45|1797.45|1813.58|1797.58|1812.99|1796.99|17
1638978590000|2021-12-08 15:49:50|1813.44|1797.44|1813.19|1797.19|1813.51|1797.51|1812.49|1796.49|20
1638978600000|2021-12-08 15:50:00|1813.16|1797.16|1813.6|1797.6|1813.62|1797.62|1812.49|1796.49|13
1638978610000|2021-12-08 15:50:10|1812.99|1796.99|1814.85|1798.85|1814.85|1798.85|1812.99|1796.99|21
1638978620000|2021-12-08 15:50:20|1814.72|1798.72|1815.11|1799.11|1815.24|1799.24|1814.72|1798.72|11
1638978630000|2021-12-08 15:50:30|1815.08|1799.08|1814.88|1798.88|1815.13|1799.13|1814.55|1798.55|24
1638978640000|2021-12-08 15:50:40|1814.82|1798.82|1815.14|1799.14|1815.16|1799.16|1814.77|1798.77|25
1638978650000|2021-12-08 15:50:50|1815.15|1799.15|1814.85|1798.85|1816.03|1800.03|1814.84|1798.84|21
1638978660000|2021-12-08 15:51:00|1814.94|1798.94|1816.81|1800.81|1817.34|1801.34|1814.48|1798.48|13
1638978670000|2021-12-08 15:51:10|1816.67|1800.67|1816.63|1800.63|1817.57|1801.57|1816.63|1800.63|20
1638978680000|2021-12-08 15:51:20|1816.62|1800.62|1816.88|1800.88|1817.23|1801.23|1816.62|1800.62|24
1638978690000|2021-12-08 15:51:30|1816.9|1800.9|1816.61|1800.61|1816.9|1800.9|1816.19|1800.19|21
1638978700000|2021-12-08 15:51:40|1816.6|1800.6|1815.89|1799.89|1817|1801|1815.89|1799.89|22
1638978710000|2021-12-08 15:51:50|1816.28|1800.28|1817.13|1801.13|1817.2|1801.2|1815.05|1799.05|19
1638978720000|2021-12-08 15:52:00|1817.1|1801.1|1816.58|1800.58|1817.55|1801.55|1816.58|1800.58|17
1638978730000|2021-12-08 15:52:10|1816.98|1800.98|1817.04|1801.04|1817.48|1801.48|1816.75|1800.75|14
1638978740000|2021-12-08 15:52:20|1817.03|1801.03|1818.14|1802.14|1818.3|1802.3|1817.03|1801.03|10
1638978750000|2021-12-08 15:52:30|1818.13|1802.13|1816.84|1800.84|1818.3|1802.3|1816.5|1800.5|19
1638978760000|2021-12-08 15:52:40|1817.74|1801.74|1817.63|1801.63|1817.9|1801.9|1817.43|1801.43|24
1638978770000|2021-12-08 15:52:50|1817.78|1801.78|1817.13|1801.13|1817.97|1801.97|1817.13|1801.13|19
1638978780000|2021-12-08 15:53:00|1816.84|1800.84|1817.98|1801.98|1818.8|1802.8|1816.84|1800.84|14
1638978790000|2021-12-08 15:53:10|1818.77|1802.77|1818.4|1802.4|1818.77|1802.77|1817.76|1801.76|18
1638978800000|2021-12-08 15:53:20|1818.34|1802.34|1817.71|1801.71|1818.4|1802.4|1817.6|1801.6|17
1638978810000|2021-12-08 15:53:30|1817.75|1801.75|1817.15|1801.15|1817.88|1801.88|1816.63|1800.63|21
1638978820000|2021-12-08 15:53:40|1817.06|1801.06|1816.93|1800.93|1817.1|1801.1|1816.38|1800.38|26
1638978830000|2021-12-08 15:53:50|1816.89|1800.89|1816.7|1800.7|1816.94|1800.94|1816.7|1800.7|14
1638978840000|2021-12-08 15:54:00|1816.75|1800.75|1817.3|1801.3|1817.58|1801.58|1815.55|1799.55|21
1638978850000|2021-12-08 15:54:10|1817.67|1801.67|1817.16|1801.16|1817.76|1801.76|1816.86|1800.86|14
1638978860000|2021-12-08 15:54:20|1817.62|1801.62|1817.16|1801.16|1817.62|1801.62|1817.16|1801.16|14
1638978870000|2021-12-08 15:54:30|1817.61|1801.61|1817.5|1801.5|1817.61|1801.61|1816.8|1800.8|19
1638978880000|2021-12-08 15:54:40|1817.46|1801.46|1816.94|1800.94|1817.62|1801.62|1816.77|1800.77|23
1638978890000|2021-12-08 15:54:50|1817.03|1801.03|1817.16|1801.16|1817.73|1801.73|1816.82|1800.82|26
1638978900000|2021-12-08 15:55:00|1816.83|1800.83|1818.24|1802.24|1818.35|1802.35|1816.83|1800.83|10
1638978910000|2021-12-08 15:55:10|1818.48|1802.48|1817.81|1801.81|1818.61|1802.61|1817.81|1801.81|12
1638978920000|2021-12-08 15:55:20|1817.75|1801.75|1818.56|1802.56|1818.56|1802.56|1817.66|1801.66|7
1638978930000|2021-12-08 15:55:30|1818.5|1802.5|1818.5|1802.5|1818.72|1802.72|1818.5|1802.5|12
1638978940000|2021-12-08 15:55:40|1818.79|1802.79|1818.76|1802.76|1818.79|1802.79|1818.5|1802.5|5
1638978950000|2021-12-08 15:55:50|1818.79|1802.79|1818.5|1802.5|1819.01|1803.01|1818.5|1802.5|9
1638978960000|2021-12-08 15:56:00|1818.66|1802.66|1818.21|1802.21|1818.71|1802.71|1818.02|1802.02|12
1638978970000|2021-12-08 15:56:10|1818.2|1802.2|1819.02|1803.02|1819.02|1803.02|1817.75|1801.75|15
1638978980000|2021-12-08 15:56:20|1819.05|1803.05|1821.56|1805.56|1821.76|1805.76|1819.05|1803.05|28
1638978990000|2021-12-08 15:56:30|1821.28|1805.28|1821.17|1805.17|1821.51|1805.51|1820.95|1804.95|32
1638979000000|2021-12-08 15:56:40|1821.15|1805.15|1820.57|1804.57|1821.15|1805.15|1820.34|1804.34|30
1638979010000|2021-12-08 15:56:50|1820.59|1804.59|1820.57|1804.57|1821.02|1805.02|1819.98|1803.98|31
1638979020000|2021-12-08 15:57:00|1820.53|1804.53|1820.9|1804.9|1821.06|1805.06|1820.22|1804.22|18
1638979030000|2021-12-08 15:57:10|1820.92|1804.92|1820.67|1804.67|1820.92|1804.92|1820.55|1804.55|26
1638979040000|2021-12-08 15:57:20|1820.76|1804.76|1821.32|1805.32|1821.32|1805.32|1819.9|1803.9|22
1638979050000|2021-12-08 15:57:30|1821.29|1805.29|1820.59|1804.59|1821.32|1805.32|1820.41|1804.41|20
1638979060000|2021-12-08 15:57:40|1820.64|1804.64|1820.47|1804.47|1820.85|1804.85|1819.96|1803.96|22
1638979070000|2021-12-08 15:57:50|1820.45|1804.45|1819.94|1803.94|1820.45|1804.45|1819.2|1803.2|19
1638979080000|2021-12-08 15:58:00|1819.99|1803.99|1819.03|1803.03|1820.25|1804.25|1819.03|1803.03|18
1638979090000|2021-12-08 15:58:10|1819.34|1803.34|1819.04|1803.04|1819.54|1803.54|1818.5|1802.5|12
1638979100000|2021-12-08 15:58:20|1819.07|1803.07|1819.57|1803.57|1819.57|1803.57|1818.97|1802.97|5
1638979110000|2021-12-08 15:58:30|1819.06|1803.06|1820.07|1804.07|1820.34|1804.34|1819.06|1803.06|7
1638979120000|2021-12-08 15:58:40|1820.54|1804.54|1823|1807|1823|1807|1819.77|1803.77|19
1638979130000|2021-12-08 15:58:50|1823.64|1807.64|1823.11|1807.11|1824.47|1808.47|1820.43|1804.43|38
1638979140000|2021-12-08 15:59:00|1823.18|1807.18|1825.76|1809.76|1826.07|1810.07|1823.18|1807.18|33
1638979150000|2021-12-08 15:59:10|1826.09|1810.09|1828.82|1812.82|1828.82|1812.82|1826.09|1810.09|33
1638979160000|2021-12-08 15:59:20|1828.73|1812.73|1827.48|1811.48|1829.13|1813.13|1827.24|1811.24|31
1638979170000|2021-12-08 15:59:30|1827.77|1811.77|1829.45|1813.45|1830.4|1814.4|1827.77|1811.77|24
1638979180000|2021-12-08 15:59:40|1829.44|1813.44|1829.43|1813.43|1829.73|1813.73|1829.39|1813.39|20
1638979190000|2021-12-08 15:59:50|1829.42|1813.42|1832.95|1816.95|1833.02|1817.02|1829.41|1813.41|29
1638979200000|2021-12-08 16:00:00|1832.76|1816.76|1831.24|1815.24|1832.76|1816.76|1830.5|1814.5|13
1638979210000|2021-12-08 16:00:10|1831.55|1815.55|1831.65|1815.65|1831.74|1815.74|1830.89|1814.89|24
1638979220000|2021-12-08 16:00:20|1831.24|1815.24|1831.58|1815.58|1832.6|1816.6|1831.24|1815.24|20
1638979230000|2021-12-08 16:00:30|1831.56|1815.56|1831.25|1815.25|1831.86|1815.86|1830.73|1814.73|23
1638979240000|2021-12-08 16:00:40|1831.1|1815.1|1828.67|1812.67|1831.15|1815.15|1828.64|1812.64|24
1638979250000|2021-12-08 16:00:50|1828.61|1812.61|1824.85|1808.85|1829.21|1813.21|1824.85|1808.85|24
1638979260000|2021-12-08 16:01:00|1824.95|1808.95|1826.32|1810.32|1826.95|1810.95|1824.51|1808.51|28
1638979270000|2021-12-08 16:01:10|1826.31|1810.31|1826.02|1810.02|1826.55|1810.55|1826.02|1810.02|31
1638979280000|2021-12-08 16:01:20|1826.12|1810.12|1825.99|1809.99|1826.52|1810.52|1825.67|1809.67|18
1638979290000|2021-12-08 16:01:30|1826.01|1810.01|1823.79|1807.79|1826.25|1810.25|1823.5|1807.5|30
1638979300000|2021-12-08 16:01:40|1823.77|1807.77|1823.21|1807.21|1823.94|1807.94|1823.19|1807.19|21
1638979310000|2021-12-08 16:01:50|1823.18|1807.18|1821.63|1805.63|1823.24|1807.24|1821.25|1805.25|25
1638979320000|2021-12-08 16:02:00|1821.67|1805.67|1822.16|1806.16|1822.85|1806.85|1820.01|1804.01|32
1638979330000|2021-12-08 16:02:10|1822.19|1806.19|1821.96|1805.96|1822.61|1806.61|1821.43|1805.43|30
1638979340000|2021-12-08 16:02:20|1821.9|1805.9|1821.76|1805.76|1821.9|1805.9|1821.7|1805.7|26
1638979350000|2021-12-08 16:02:30|1821.73|1805.73|1820.78|1804.78|1821.98|1805.98|1820.47|1804.47|23
1638979360000|2021-12-08 16:02:40|1820.81|1804.81|1825.5|1809.5|1826.75|1810.75|1820.81|1804.81|27
1638979370000|2021-12-08 16:02:50|1825.41|1809.41|1825.23|1809.23|1826.29|1810.29|1824.97|1808.97|34
1638979380000|2021-12-08 16:03:00|1825.22|1809.22|1825.01|1809.01|1825.59|1809.59|1824.98|1808.98|23
1638979390000|2021-12-08 16:03:10|1825.03|1809.03|1825.08|1809.08|1825.22|1809.22|1824.84|1808.84|25
1638979400000|2021-12-08 16:03:20|1825.12|1809.12|1825.1|1809.1|1825.79|1809.79|1825.02|1809.02|28
1638979410000|2021-12-08 16:03:30|1825.12|1809.12|1825.24|1809.24|1825.71|1809.71|1824.38|1808.38|24
1638979420000|2021-12-08 16:03:40|1825.33|1809.33|1825.68|1809.68|1825.69|1809.69|1825.02|1809.02|25
1638979430000|2021-12-08 16:03:50|1825.5|1809.5|1825.89|1809.89|1825.89|1809.89|1824.72|1808.72|18
1638979440000|2021-12-08 16:04:00|1825.7|1809.7|1826.86|1810.86|1827.08|1811.08|1825.7|1809.7|26
1638979450000|2021-12-08 16:04:10|1827.02|1811.02|1826.65|1810.65|1827.13|1811.13|1826.27|1810.27|16
1638979460000|2021-12-08 16:04:20|1826.67|1810.67|1826.49|1810.49|1826.89|1810.89|1826.4|1810.4|14
1638979470000|2021-12-08 16:04:30|1826.48|1810.48|1825.33|1809.33|1826.5|1810.5|1824.99|1808.99|23
1638979480000|2021-12-08 16:04:40|1825.32|1809.32|1824.62|1808.62|1825.32|1809.32|1824.36|1808.36|18
1638979490000|2021-12-08 16:04:50|1824.42|1808.42|1823.92|1807.92|1824.57|1808.57|1823.92|1807.92|19
1638979500000|2021-12-08 16:05:00|1824.06|1808.06|1824.62|1808.62|1824.67|1808.67|1823.87|1807.87|23
1638979510000|2021-12-08 16:05:10|1824.55|1808.55|1822.96|1806.96|1824.55|1808.55|1822.96|1806.96|31
1638979520000|2021-12-08 16:05:20|1822.81|1806.81|1822.45|1806.45|1822.85|1806.85|1822.18|1806.18|30
1638979530000|2021-12-08 16:05:30|1822.41|1806.41|1820.93|1804.93|1822.41|1806.41|1820.85|1804.85|28
1638979540000|2021-12-08 16:05:40|1821.06|1805.06|1821.23|1805.23|1821.26|1805.26|1821|1805|16
1638979550000|2021-12-08 16:05:50|1821.38|1805.38|1820.19|1804.19|1822.33|1806.33|1820.19|1804.19|24
1638979560000|2021-12-08 16:06:00|1819.99|1803.99|1818.69|1802.69|1820.11|1804.11|1818.55|1802.55|20
1638979570000|2021-12-08 16:06:10|1818.68|1802.68|1817.32|1801.32|1818.68|1802.68|1817.32|1801.32|20
1638979580000|2021-12-08 16:06:20|1817.54|1801.54|1817.44|1801.44|1817.55|1801.55|1817.04|1801.04|21
1638979590000|2021-12-08 16:06:30|1817.42|1801.42|1814.41|1798.41|1817.42|1801.42|1814.41|1798.41|26
1638979600000|2021-12-08 16:06:40|1814.14|1798.14|1814.74|1798.74|1815.07|1799.07|1813.77|1797.77|30
1638979610000|2021-12-08 16:06:50|1814.72|1798.72|1813.58|1797.58|1815.1|1799.1|1813.58|1797.58|23
1638979620000|2021-12-08 16:07:00|1813.8|1797.8|1813.71|1797.71|1814.46|1798.46|1813.58|1797.58|15
1638979630000|2021-12-08 16:07:10|1813.69|1797.69|1815.84|1799.84|1815.94|1799.94|1813.55|1797.55|23
1638979640000|2021-12-08 16:07:20|1815.82|1799.82|1817.06|1801.06|1817.06|1801.06|1815.82|1799.82|20
1638979650000|2021-12-08 16:07:30|1816.88|1800.88|1817.28|1801.28|1817.71|1801.71|1816.45|1800.45|20
1638979660000|2021-12-08 16:07:40|1817.02|1801.02|1815.76|1799.76|1817.02|1801.02|1815.74|1799.74|28
1638979670000|2021-12-08 16:07:50|1816.13|1800.13|1816.22|1800.22|1816.38|1800.38|1815.57|1799.57|21
1638979680000|2021-12-08 16:08:00|1816.21|1800.21|1816.06|1800.06|1816.35|1800.35|1815.96|1799.96|15
1638979690000|2021-12-08 16:08:10|1816.07|1800.07|1816.35|1800.35|1816.35|1800.35|1815.63|1799.63|9
1638979700000|2021-12-08 16:08:20|1816.34|1800.34|1815.79|1799.79|1816.34|1800.34|1815.79|1799.79|9
1638979710000|2021-12-08 16:08:30|1815.86|1799.86|1816.03|1800.03|1816.27|1800.27|1815.83|1799.83|11
1638979720000|2021-12-08 16:08:40|1816.08|1800.08|1817.24|1801.24|1818.49|1802.49|1816.08|1800.08|18
1638979730000|2021-12-08 16:08:50|1817.2|1801.2|1817.85|1801.85|1818.36|1802.36|1817.2|1801.2|13
1638979740000|2021-12-08 16:09:00|1818.2|1802.2|1818.11|1802.11|1818.2|1802.2|1817.6|1801.6|18
1638979750000|2021-12-08 16:09:10|1818.06|1802.06|1818.09|1802.09|1818.23|1802.23|1817.46|1801.46|19
1638979760000|2021-12-08 16:09:20|1817.9|1801.9|1818.47|1802.47|1818.86|1802.86|1817.72|1801.72|22
1638979770000|2021-12-08 16:09:30|1818.79|1802.79|1823.02|1807.02|1823.04|1807.04|1818.47|1802.47|28
1638979780000|2021-12-08 16:09:40|1823.05|1807.05|1822.97|1806.97|1823.76|1807.76|1822.87|1806.87|27
1638979790000|2021-12-08 16:09:50|1822.96|1806.96|1822.86|1806.86|1823.32|1807.32|1822.68|1806.68|21
1638979800000|2021-12-08 16:10:00|1822.84|1806.84|1822.57|1806.57|1822.99|1806.99|1822.57|1806.57|15
1638979810000|2021-12-08 16:10:10|1822.85|1806.85|1822.75|1806.75|1823.14|1807.14|1822.67|1806.67|12
1638979820000|2021-12-08 16:10:20|1822.54|1806.54|1820.31|1804.31|1822.54|1806.54|1820.31|1804.31|24
1638979830000|2021-12-08 16:10:30|1820.3|1804.3|1819.44|1803.44|1820.3|1804.3|1819.44|1803.44|13
1638979840000|2021-12-08 16:10:40|1819.58|1803.58|1819.98|1803.98|1820.34|1804.34|1819.44|1803.44|21
1638979850000|2021-12-08 16:10:50|1819.95|1803.95|1819.96|1803.96|1820.29|1804.29|1819.33|1803.33|23
1638979860000|2021-12-08 16:11:00|1819.98|1803.98|1821.5|1805.5|1821.52|1805.52|1819.98|1803.98|20
1638979870000|2021-12-08 16:11:10|1821.74|1805.74|1821.65|1805.65|1821.89|1805.89|1821.45|1805.45|25
1638979880000|2021-12-08 16:11:20|1821.52|1805.52|1821.79|1805.79|1821.79|1805.79|1821.52|1805.52|25
1638979890000|2021-12-08 16:11:30|1821.9|1805.9|1821.8|1805.8|1821.92|1805.92|1821.77|1805.77|7
1638979900000|2021-12-08 16:11:40|1821.81|1805.81|1821.84|1805.84|1821.96|1805.96|1821.61|1805.61|19
1638979910000|2021-12-08 16:11:50|1821.88|1805.88|1820.18|1804.18|1821.88|1805.88|1820.18|1804.18|19
1638979920000|2021-12-08 16:12:00|1820.14|1804.14|1819.86|1803.86|1820.44|1804.44|1819.86|1803.86|22
1638979930000|2021-12-08 16:12:10|1819.88|1803.88|1821.02|1805.02|1821.44|1805.44|1819.69|1803.69|30
1638979940000|2021-12-08 16:12:20|1821.07|1805.07|1821.02|1805.02|1821.13|1805.13|1820.88|1804.88|14
1638979950000|2021-12-08 16:12:30|1820.75|1804.75|1821.92|1805.92|1822.05|1806.05|1820.64|1804.64|23
1638979960000|2021-12-08 16:12:40|1821.91|1805.91|1821.95|1805.95|1822.08|1806.08|1821.74|1805.74|22
1638979970000|2021-12-08 16:12:50|1821.93|1805.93|1819.82|1803.82|1822.06|1806.06|1819.82|1803.82|26
1638979980000|2021-12-08 16:13:00|1819.78|1803.78|1819.46|1803.46|1819.94|1803.94|1819.46|1803.46|17
1638979990000|2021-12-08 16:13:10|1819.45|1803.45|1819.75|1803.75|1820.06|1804.06|1819.13|1803.13|12
1638980000000|2021-12-08 16:13:20|1819.77|1803.77|1820.87|1804.87|1820.88|1804.88|1819.52|1803.52|21
1638980010000|2021-12-08 16:13:30|1820.6|1804.6|1821.6|1805.6|1822.48|1806.48|1820.6|1804.6|17
1638980020000|2021-12-08 16:13:40|1821.63|1805.63|1820.86|1804.86|1821.76|1805.76|1820.86|1804.86|31
1638980030000|2021-12-08 16:13:50|1820.91|1804.91|1820.15|1804.15|1820.91|1804.91|1819.93|1803.93|19
1638980040000|2021-12-08 16:14:00|1820.17|1804.17|1820.12|1804.12|1820.57|1804.57|1820.08|1804.08|11
1638980050000|2021-12-08 16:14:10|1820.15|1804.15|1819.75|1803.75|1820.42|1804.42|1819.75|1803.75|20
1638980060000|2021-12-08 16:14:20|1819.77|1803.77|1819.97|1803.97|1820.22|1804.22|1819.77|1803.77|19
1638980070000|2021-12-08 16:14:30|1819.99|1803.99|1818.43|1802.43|1820.2|1804.2|1818.38|1802.38|26
1638980080000|2021-12-08 16:14:40|1818.39|1802.39|1819.33|1803.33|1819.53|1803.53|1818.39|1802.39|17
1638980090000|2021-12-08 16:14:50|1819.13|1803.13|1818.61|1802.61|1819.13|1803.13|1818.38|1802.38|24
1638980100000|2021-12-08 16:15:00|1818.62|1802.62|1818.63|1802.63|1818.83|1802.83|1818.5|1802.5|23
1638980110000|2021-12-08 16:15:10|1818.61|1802.61|1818.79|1802.79|1818.8|1802.8|1818.4|1802.4|11
1638980120000|2021-12-08 16:15:20|1818.78|1802.78|1818.6|1802.6|1818.8|1802.8|1818.49|1802.49|21
1638980130000|2021-12-08 16:15:30|1818.42|1802.42|1818.78|1802.78|1818.78|1802.78|1818.42|1802.42|6
1638980140000|2021-12-08 16:15:40|1818.6|1802.6|1818.63|1802.63|1818.65|1802.65|1818.54|1802.54|15
1638980150000|2021-12-08 16:15:50|1818.62|1802.62|1818.63|1802.63|1818.86|1802.86|1818.25|1802.25|22
1638980160000|2021-12-08 16:16:00|1818.66|1802.66|1818.39|1802.39|1818.68|1802.68|1818.39|1802.39|18
1638980170000|2021-12-08 16:16:10|1818.38|1802.38|1818.54|1802.54|1818.59|1802.59|1817.77|1801.77|19
1638980180000|2021-12-08 16:16:20|1818.52|1802.52|1818.43|1802.43|1818.63|1802.63|1818.34|1802.34|17
1638980190000|2021-12-08 16:16:30|1818.42|1802.42|1818.68|1802.68|1818.69|1802.69|1818.11|1802.11|16
1638980200000|2021-12-08 16:16:40|1818.66|1802.66|1818.4|1802.4|1818.66|1802.66|1817.94|1801.94|22
1638980210000|2021-12-08 16:16:50|1818.55|1802.55|1818.54|1802.54|1818.67|1802.67|1818.54|1802.54|14
1638980220000|2021-12-08 16:17:00|1818.53|1802.53|1818.11|1802.11|1818.64|1802.64|1817.8|1801.8|21
1638980230000|2021-12-08 16:17:10|1818.07|1802.07|1816.52|1800.52|1818.08|1802.08|1816.52|1800.52|15
1638980240000|2021-12-08 16:17:20|1816.42|1800.42|1815.73|1799.73|1816.42|1800.42|1815.38|1799.38|15
1638980250000|2021-12-08 16:17:30|1815.74|1799.74|1815.79|1799.79|1816.15|1800.15|1815.53|1799.53|24
1638980260000|2021-12-08 16:17:40|1815.78|1799.78|1814.63|1798.63|1816.01|1800.01|1814.63|1798.63|21
1638980270000|2021-12-08 16:17:50|1814.66|1798.66|1814.12|1798.12|1814.88|1798.88|1814.12|1798.12|16
1638980280000|2021-12-08 16:18:00|1814.1|1798.1|1811.64|1795.64|1814.1|1798.1|1811.55|1795.55|29
1638980290000|2021-12-08 16:18:10|1811.56|1795.56|1810.39|1794.39|1811.64|1795.64|1810.39|1794.39|20
1638980300000|2021-12-08 16:18:20|1810.43|1794.43|1811.08|1795.08|1811.27|1795.27|1810.39|1794.39|21
1638980310000|2021-12-08 16:18:30|1811.02|1795.02|1810.06|1794.06|1811.24|1795.24|1810.06|1794.06|26
1638980320000|2021-12-08 16:18:40|1809.67|1793.67|1810.5|1794.5|1810.72|1794.72|1809.51|1793.51|18
1638980330000|2021-12-08 16:18:50|1810.71|1794.71|1810.5|1794.5|1811.15|1795.15|1810.5|1794.5|18
1638980340000|2021-12-08 16:19:00|1810.78|1794.78|1810.64|1794.64|1810.92|1794.92|1810.5|1794.5|15
1638980350000|2021-12-08 16:19:10|1810.62|1794.62|1812.71|1796.71|1812.71|1796.71|1810.49|1794.49|21
1638980360000|2021-12-08 16:19:20|1812.9|1796.9|1812.85|1796.85|1813.26|1797.26|1812.46|1796.46|18
1638980370000|2021-12-08 16:19:30|1812.84|1796.84|1811.98|1795.98|1812.84|1796.84|1811.92|1795.92|32
1638980380000|2021-12-08 16:19:40|1812.06|1796.06|1811.52|1795.52|1812.35|1796.35|1811.52|1795.52|19
1638980390000|2021-12-08 16:19:50|1812.31|1796.31|1812.57|1796.57|1812.97|1796.97|1812.11|1796.11|9
1638980400000|2021-12-08 16:20:00|1812.97|1796.97|1812.71|1796.71|1813.35|1797.35|1811.99|1795.99|20
1638980410000|2021-12-08 16:20:10|1812.66|1796.66|1812.59|1796.59|1812.79|1796.79|1812.29|1796.29|19
1638980420000|2021-12-08 16:20:20|1811.81|1795.81|1812.56|1796.56|1812.77|1796.77|1811.81|1795.81|25
1638980430000|2021-12-08 16:20:30|1812.6|1796.6|1812.41|1796.41|1812.78|1796.78|1812.21|1796.21|22
1638980440000|2021-12-08 16:20:40|1812.38|1796.38|1813.83|1797.83|1814.33|1798.33|1812.06|1796.06|24
1638980450000|2021-12-08 16:20:50|1813.84|1797.84|1813.55|1797.55|1813.84|1797.84|1813.45|1797.45|13
1638980460000|2021-12-08 16:21:00|1813.48|1797.48|1814.48|1798.48|1814.48|1798.48|1813|1797|16
1638980470000|2021-12-08 16:21:10|1813.89|1797.89|1814.65|1798.65|1814.65|1798.65|1813.87|1797.87|13
1638980480000|2021-12-08 16:21:20|1815.02|1799.02|1815.95|1799.95|1815.95|1799.95|1815.01|1799.01|9
1638980490000|2021-12-08 16:21:30|1815.86|1799.86|1816.73|1800.73|1817.03|1801.03|1815.86|1799.86|22
1638980500000|2021-12-08 16:21:40|1816.76|1800.76|1817.79|1801.79|1817.79|1801.79|1815.99|1799.99|15
1638980510000|2021-12-08 16:21:50|1817.26|1801.26|1817.5|1801.5|1817.81|1801.81|1817.26|1801.26|18
1638980520000|2021-12-08 16:22:00|1817.32|1801.32|1817.35|1801.35|1817.62|1801.62|1816.75|1800.75|14
1638980530000|2021-12-08 16:22:10|1816.92|1800.92|1817.52|1801.52|1817.52|1801.52|1816.92|1800.92|6
1638980540000|2021-12-08 16:22:20|1817.72|1801.72|1817.51|1801.51|1817.81|1801.81|1816.82|1800.82|9
1638980550000|2021-12-08 16:22:30|1817.31|1801.31|1817.06|1801.06|1817.61|1801.61|1817.06|1801.06|8
1638980560000|2021-12-08 16:22:40|1816.83|1800.83|1815.92|1799.92|1816.83|1800.83|1815.82|1799.82|15
1638980570000|2021-12-08 16:22:50|1815.87|1799.87|1815.8|1799.8|1815.87|1799.87|1815.8|1799.8|7
1638980580000|2021-12-08 16:23:00|1815.83|1799.83|1815.33|1799.33|1815.83|1799.83|1815.14|1799.14|17
1638980590000|2021-12-08 16:23:10|1815.49|1799.49|1815.29|1799.29|1815.54|1799.54|1815.17|1799.17|22
1638980600000|2021-12-08 16:23:20|1815.26|1799.26|1813.73|1797.73|1815.39|1799.39|1813.73|1797.73|21
1638980610000|2021-12-08 16:23:30|1813.7|1797.7|1813.71|1797.71|1813.82|1797.82|1813.05|1797.05|15
1638980620000|2021-12-08 16:23:40|1813.05|1797.05|1813.73|1797.73|1813.98|1797.98|1813.05|1797.05|21
1638980630000|2021-12-08 16:23:50|1813.79|1797.79|1814.62|1798.62|1814.81|1798.81|1813.05|1797.05|23
1638980640000|2021-12-08 16:24:00|1814.77|1798.77|1816.68|1800.68|1817.07|1801.07|1814.77|1798.77|20
1638980650000|2021-12-08 16:24:10|1816.78|1800.78|1816.51|1800.51|1817.02|1801.02|1816.51|1800.51|11
1638980660000|2021-12-08 16:24:20|1816.59|1800.59|1816.64|1800.64|1816.83|1800.83|1816.59|1800.59|7
1638980670000|2021-12-08 16:24:30|1816.62|1800.62|1815.44|1799.44|1816.62|1800.62|1815.23|1799.23|22
1638980680000|2021-12-08 16:24:40|1815.32|1799.32|1815.77|1799.77|1816.77|1800.77|1815.12|1799.12|21
1638980690000|2021-12-08 16:24:50|1816.28|1800.28|1817.93|1801.93|1818.15|1802.15|1815.77|1799.77|15
1638980700000|2021-12-08 16:25:00|1817.73|1801.73|1817.61|1801.61|1817.73|1801.73|1816.47|1800.47|27
1638980710000|2021-12-08 16:25:10|1817.53|1801.53|1818.05|1802.05|1818.34|1802.34|1816.85|1800.85|20
1638980720000|2021-12-08 16:25:20|1818.04|1802.04|1817.7|1801.7|1818.73|1802.73|1817.68|1801.68|22
1638980730000|2021-12-08 16:25:30|1817.66|1801.66|1816.12|1800.12|1817.66|1801.66|1815.87|1799.87|23
1638980740000|2021-12-08 16:25:40|1816.09|1800.09|1815.19|1799.19|1816.11|1800.11|1814.89|1798.89|12
1638980750000|2021-12-08 16:25:50|1815.32|1799.32|1814.52|1798.52|1815.32|1799.32|1813.8|1797.8|18
1638980760000|2021-12-08 16:26:00|1814.63|1798.63|1813.68|1797.68|1814.63|1798.63|1813.55|1797.55|26
1638980770000|2021-12-08 16:26:10|1813.67|1797.67|1813.88|1797.88|1813.88|1797.88|1813.36|1797.36|12
1638980780000|2021-12-08 16:26:20|1813.9|1797.9|1814.24|1798.24|1814.68|1798.68|1813.72|1797.72|18
1638980790000|2021-12-08 16:26:30|1814.23|1798.23|1814.35|1798.35|1814.35|1798.35|1813.89|1797.89|10
1638980800000|2021-12-08 16:26:40|1814.18|1798.18|1814.16|1798.16|1814.18|1798.18|1814.12|1798.12|6
1638980810000|2021-12-08 16:26:50|1814.08|1798.08|1814.08|1798.08|1814.08|1798.08|1814.08|1798.08|1
1638980820000|2021-12-08 16:27:00|1814.06|1798.06|1814.84|1798.84|1814.84|1798.84|1813.94|1797.94|12
1638980830000|2021-12-08 16:27:10|1814.55|1798.55|1812.41|1796.41|1815|1799|1812.41|1796.41|30
1638980840000|2021-12-08 16:27:20|1812|1796|1812.15|1796.15|1812.22|1796.22|1811.5|1795.5|16
1638980850000|2021-12-08 16:27:30|1812.14|1796.14|1813.58|1797.58|1813.59|1797.59|1811.81|1795.81|16
1638980860000|2021-12-08 16:27:40|1813.68|1797.68|1813.29|1797.29|1814.9|1798.9|1813.12|1797.12|13
1638980870000|2021-12-08 16:27:50|1813.25|1797.25|1813.78|1797.78|1813.94|1797.94|1812.37|1796.37|14
1638980880000|2021-12-08 16:28:00|1813.74|1797.74|1813.87|1797.87|1814.64|1798.64|1813.74|1797.74|16
1638980890000|2021-12-08 16:28:10|1814.5|1798.5|1814.5|1798.5|1815.06|1799.06|1814.37|1798.37|18
1638980900000|2021-12-08 16:28:20|1814.8|1798.8|1814.46|1798.46|1815|1799|1814.46|1798.46|25
1638980910000|2021-12-08 16:28:30|1814.5|1798.5|1813.24|1797.24|1814.5|1798.5|1813.24|1797.24|24
1638980920000|2021-12-08 16:28:40|1813.3|1797.3|1813.74|1797.74|1813.79|1797.79|1812.71|1796.71|24
1638980930000|2021-12-08 16:28:50|1813.78|1797.78|1813.44|1797.44|1813.78|1797.78|1813.18|1797.18|20
1638980940000|2021-12-08 16:29:00|1813.4|1797.4|1813.06|1797.06|1813.48|1797.48|1813.06|1797.06|10
1638980950000|2021-12-08 16:29:10|1813.08|1797.08|1812.49|1796.49|1813.12|1797.12|1812.31|1796.31|19
1638980960000|2021-12-08 16:29:20|1812.48|1796.48|1810.7|1794.7|1812.49|1796.49|1810.7|1794.7|21
1638980970000|2021-12-08 16:29:30|1810.69|1794.69|1810.21|1794.21|1810.69|1794.69|1810.08|1794.08|15
1638980980000|2021-12-08 16:29:40|1810.2|1794.2|1810.38|1794.38|1810.38|1794.38|1810.19|1794.19|9
1638980990000|2021-12-08 16:29:50|1810.32|1794.32|1810.25|1794.25|1810.39|1794.39|1809.8|1793.8|21
1638981000000|2021-12-08 16:30:00|1810.21|1794.21|1810.2|1794.2|1810.21|1794.21|1809.62|1793.62|10
1638981010000|2021-12-08 16:30:10|1810.27|1794.27|1809.94|1793.94|1810.28|1794.28|1809.62|1793.62|19
1638981020000|2021-12-08 16:30:20|1809.97|1793.97|1809.98|1793.98|1810.5|1794.5|1809.71|1793.71|25
1638981030000|2021-12-08 16:30:30|1809.97|1793.97|1810.26|1794.26|1810.4|1794.4|1809.73|1793.73|21
1638981040000|2021-12-08 16:30:40|1810.25|1794.25|1810.53|1794.53|1811.15|1795.15|1809.71|1793.71|21
1638981050000|2021-12-08 16:30:50|1810.24|1794.24|1810.36|1794.36|1810.36|1794.36|1810.17|1794.17|18
1638981060000|2021-12-08 16:31:00|1810.35|1794.35|1810.13|1794.13|1810.35|1794.35|1809.8|1793.8|11
1638981070000|2021-12-08 16:31:10|1810.14|1794.14|1808.47|1792.47|1810.51|1794.51|1808.47|1792.47|20
1638981080000|2021-12-08 16:31:20|1808.45|1792.45|1807.66|1791.66|1808.54|1792.54|1807.13|1791.13|24
1638981090000|2021-12-08 16:31:30|1807.65|1791.65|1810.58|1794.58|1810.87|1794.87|1807.45|1791.45|27
1638981100000|2021-12-08 16:31:40|1810.54|1794.54|1809.45|1793.45|1810.54|1794.54|1809.25|1793.25|22
1638981110000|2021-12-08 16:31:50|1809.43|1793.43|1808.78|1792.78|1809.43|1793.43|1808.6|1792.6|18
1638981120000|2021-12-08 16:32:00|1808.77|1792.77|1809.01|1793.01|1809.24|1793.24|1808.6|1792.6|31
1638981130000|2021-12-08 16:32:10|1809.02|1793.02|1807.73|1791.73|1809.02|1793.02|1807.42|1791.42|31
1638981140000|2021-12-08 16:32:20|1807.96|1791.96|1808.15|1792.15|1808.15|1792.15|1807.69|1791.69|13
1638981150000|2021-12-08 16:32:30|1808.11|1792.11|1808.07|1792.07|1808.15|1792.15|1807.34|1791.34|20
1638981160000|2021-12-08 16:32:40|1806.73|1790.73|1807.49|1791.49|1807.93|1791.93|1806.68|1790.68|31
1638981170000|2021-12-08 16:32:50|1807.52|1791.52|1807.28|1791.28|1807.56|1791.56|1807.25|1791.25|26
1638981180000|2021-12-08 16:33:00|1807.39|1791.39|1807.29|1791.29|1807.71|1791.71|1807.21|1791.21|20
1638981190000|2021-12-08 16:33:10|1807.39|1791.39|1806.89|1790.89|1808.12|1792.12|1806.89|1790.89|21
1638981200000|2021-12-08 16:33:20|1806.91|1790.91|1808.28|1792.28|1808.28|1792.28|1806.5|1790.5|13
1638981210000|2021-12-08 16:33:30|1808.35|1792.35|1808.6|1792.6|1808.6|1792.6|1808.23|1792.23|15
1638981220000|2021-12-08 16:33:40|1808.55|1792.55|1808.37|1792.37|1808.69|1792.69|1808.18|1792.18|13
1638981230000|2021-12-08 16:33:50|1808.36|1792.36|1808.36|1792.36|1808.37|1792.37|1808.34|1792.34|7
1638981240000|2021-12-08 16:34:00|1808.35|1792.35|1806.34|1790.34|1808.38|1792.38|1806.33|1790.33|21
1638981250000|2021-12-08 16:34:10|1806.54|1790.54|1806.08|1790.08|1806.56|1790.56|1805.71|1789.71|23
1638981260000|2021-12-08 16:34:20|1806.1|1790.1|1807.07|1791.07|1807.41|1791.41|1805.91|1789.91|22
1638981270000|2021-12-08 16:34:30|1807.05|1791.05|1807|1791|1807.32|1791.32|1806.95|1790.95|18
1638981280000|2021-12-08 16:34:40|1807.02|1791.02|1806.81|1790.81|1807.22|1791.22|1806.5|1790.5|21
1638981290000|2021-12-08 16:34:50|1806.8|1790.8|1805.07|1789.07|1807.07|1791.07|1804.55|1788.55|22
1638981300000|2021-12-08 16:35:00|1805.09|1789.09|1803.39|1787.39|1805.09|1789.09|1803.39|1787.39|18
1638981310000|2021-12-08 16:35:10|1803.32|1787.32|1802.11|1786.11|1803.32|1787.32|1801.67|1785.67|26
1638981320000|2021-12-08 16:35:20|1802.19|1786.19|1802.52|1786.52|1802.7|1786.7|1802.19|1786.19|26
1638981330000|2021-12-08 16:35:30|1802.34|1786.34|1802.49|1786.49|1802.49|1786.49|1802.11|1786.11|16
1638981340000|2021-12-08 16:35:40|1802.55|1786.55|1801.87|1785.87|1802.88|1786.88|1801.87|1785.87|12
1638981350000|2021-12-08 16:35:50|1801.88|1785.88|1801.74|1785.74|1802.01|1786.01|1801.71|1785.71|14
1638981360000|2021-12-08 16:36:00|1801.64|1785.64|1800.99|1784.99|1801.64|1785.64|1800.95|1784.95|21
1638981370000|2021-12-08 16:36:10|1801.15|1785.15|1800.77|1784.77|1801.7|1785.7|1800.72|1784.72|24
1638981380000|2021-12-08 16:36:20|1800.85|1784.85|1800.65|1784.65|1800.85|1784.85|1800.55|1784.55|19
1638981390000|2021-12-08 16:36:30|1800.62|1784.62|1799.94|1783.94|1800.62|1784.62|1799.94|1783.94|14
1638981400000|2021-12-08 16:36:40|1799.93|1783.93|1796.77|1780.77|1799.97|1783.97|1796.65|1780.65|30
1638981410000|2021-12-08 16:36:50|1796.65|1780.65|1796.87|1780.87|1797.08|1781.08|1796.65|1780.65|24
1638981420000|2021-12-08 16:37:00|1796.92|1780.92|1798.53|1782.53|1798.93|1782.93|1796.92|1780.92|28
1638981430000|2021-12-08 16:37:10|1798.54|1782.54|1799.08|1783.08|1799.59|1783.59|1798.54|1782.54|27
1638981440000|2021-12-08 16:37:20|1799.03|1783.03|1798.75|1782.75|1799.17|1783.17|1798.75|1782.75|20
1638981450000|2021-12-08 16:37:30|1798.69|1782.69|1798.81|1782.81|1798.86|1782.86|1798.4|1782.4|19
1638981460000|2021-12-08 16:37:40|1798.21|1782.21|1797.9|1781.9|1798.96|1782.96|1797.9|1781.9|26
1638981470000|2021-12-08 16:37:50|1797.79|1781.79|1798.64|1782.64|1798.95|1782.95|1797.37|1781.37|33
1638981480000|2021-12-08 16:38:00|1798.75|1782.75|1798.84|1782.84|1799.02|1783.02|1798.68|1782.68|19
1638981490000|2021-12-08 16:38:10|1798.85|1782.85|1798.87|1782.87|1799.01|1783.01|1798.81|1782.81|14
1638981500000|2021-12-08 16:38:20|1798.97|1782.97|1799.69|1783.69|1799.85|1783.85|1798.97|1782.97|18
1638981510000|2021-12-08 16:38:30|1799.51|1783.51|1799.77|1783.77|1799.98|1783.98|1799.36|1783.36|17
1638981520000|2021-12-08 16:38:40|1799.8|1783.8|1799.87|1783.87|1799.88|1783.88|1799.75|1783.75|12
1638981530000|2021-12-08 16:38:50|1799.82|1783.82|1800.12|1784.12|1800.55|1784.55|1799.82|1783.82|15
1638981540000|2021-12-08 16:39:00|1800.24|1784.24|1800.51|1784.51|1801.03|1785.03|1800.24|1784.24|14
1638981550000|2021-12-08 16:39:10|1800.56|1784.56|1800.78|1784.78|1800.78|1784.78|1800.52|1784.52|13
1638981560000|2021-12-08 16:39:20|1800.8|1784.8|1802.22|1786.22|1802.57|1786.57|1800.46|1784.46|11
1638981570000|2021-12-08 16:39:30|1801.78|1785.78|1802.5|1786.5|1802.51|1786.51|1801.78|1785.78|26
1638981580000|2021-12-08 16:39:40|1802.53|1786.53|1797.99|1781.99|1802.57|1786.57|1797.99|1781.99|26
1638981590000|2021-12-08 16:39:50|1797.96|1781.96|1797.59|1781.59|1797.96|1781.96|1797.25|1781.25|36
1638981600000|2021-12-08 16:40:00|1797.58|1781.58|1795.22|1779.22|1797.69|1781.69|1795.06|1779.06|31
1638981610000|2021-12-08 16:40:10|1795.26|1779.26|1795.08|1779.08|1795.87|1779.87|1794.97|1778.97|27
1638981620000|2021-12-08 16:40:20|1795.07|1779.07|1795.12|1779.12|1795.22|1779.22|1794.93|1778.93|9
1638981630000|2021-12-08 16:40:30|1795.15|1779.15|1793.59|1777.59|1795.15|1779.15|1792.79|1776.79|24
1638981640000|2021-12-08 16:40:40|1793.97|1777.97|1796.72|1780.72|1797.62|1781.62|1793.25|1777.25|35
1638981650000|2021-12-08 16:40:50|1796.87|1780.87|1798.48|1782.48|1798.84|1782.84|1796.87|1780.87|25
1638981660000|2021-12-08 16:41:00|1798.57|1782.57|1798.62|1782.62|1799.02|1783.02|1798.54|1782.54|29
1638981670000|2021-12-08 16:41:10|1798.76|1782.76|1798.5|1782.5|1798.87|1782.87|1798.5|1782.5|15
1638981680000|2021-12-08 16:41:20|1798.81|1782.81|1795.71|1779.71|1798.81|1782.81|1795.59|1779.59|32
1638981690000|2021-12-08 16:41:30|1795.7|1779.7|1796.75|1780.75|1797.04|1781.04|1795.7|1779.7|26
1638981700000|2021-12-08 16:41:40|1796.74|1780.74|1796.65|1780.65|1796.86|1780.86|1796.65|1780.65|7
1638981710000|2021-12-08 16:41:50|1796.64|1780.64|1795.78|1779.78|1796.74|1780.74|1794.78|1778.78|25
1638981720000|2021-12-08 16:42:00|1795.8|1779.8|1796.79|1780.79|1796.79|1780.79|1795.8|1779.8|23
1638981730000|2021-12-08 16:42:10|1796.67|1780.67|1796.91|1780.91|1797.05|1781.05|1796.67|1780.67|15
1638981740000|2021-12-08 16:42:20|1796.9|1780.9|1796.87|1780.87|1797.12|1781.12|1796.73|1780.73|12
1638981750000|2021-12-08 16:42:30|1796.44|1780.44|1796.92|1780.92|1797.12|1781.12|1796.44|1780.44|23
1638981760000|2021-12-08 16:42:40|1796.93|1780.93|1798.37|1782.37|1798.54|1782.54|1796.93|1780.93|23
1638981770000|2021-12-08 16:42:50|1798.33|1782.33|1798.71|1782.71|1798.79|1782.79|1798.33|1782.33|20
1638981780000|2021-12-08 16:43:00|1798.75|1782.75|1799.1|1783.1|1799.63|1783.63|1798.71|1782.71|18
1638981790000|2021-12-08 16:43:10|1799.06|1783.06|1801.45|1785.45|1801.76|1785.76|1798.92|1782.92|23
1638981800000|2021-12-08 16:43:20|1801.47|1785.47|1802.53|1786.53|1802.97|1786.97|1801.41|1785.41|20
1638981810000|2021-12-08 16:43:30|1802.87|1786.87|1803.73|1787.73|1804.18|1788.18|1802.87|1786.87|22
1638981820000|2021-12-08 16:43:40|1803.83|1787.83|1804.89|1788.89|1805.28|1789.28|1802.82|1786.82|36
1638981830000|2021-12-08 16:43:50|1804.82|1788.82|1807.54|1791.54|1807.81|1791.81|1804.59|1788.59|27
1638981840000|2021-12-08 16:44:00|1807.64|1791.64|1809.5|1793.5|1809.5|1793.5|1807.62|1791.62|28
1638981850000|2021-12-08 16:44:10|1809.47|1793.47|1810.01|1794.01|1811.24|1795.24|1809.46|1793.46|34
1638981860000|2021-12-08 16:44:20|1810|1794|1807.45|1791.45|1810|1794|1806.84|1790.84|32
1638981870000|2021-12-08 16:44:30|1807.53|1791.53|1805.73|1789.73|1807.71|1791.71|1805.73|1789.73|27
1638981880000|2021-12-08 16:44:40|1805.75|1789.75|1805.8|1789.8|1806|1790|1804.92|1788.92|31
1638981890000|2021-12-08 16:44:50|1806.1|1790.1|1806.36|1790.36|1806.91|1790.91|1806.05|1790.05|30
1638981900000|2021-12-08 16:45:00|1806.35|1790.35|1808.82|1792.82|1809.22|1793.22|1805.71|1789.71|36
1638981910000|2021-12-08 16:45:10|1808.81|1792.81|1810.33|1794.33|1810.34|1794.34|1808.81|1792.81|19
1638981920000|2021-12-08 16:45:20|1810.27|1794.27|1806.92|1790.92|1810.43|1794.43|1806.42|1790.42|31
1638981930000|2021-12-08 16:45:30|1807.35|1791.35|1806.53|1790.53|1807.35|1791.35|1805.95|1789.95|28
1638981940000|2021-12-08 16:45:40|1806.52|1790.52|1803.55|1787.55|1806.52|1790.52|1803.52|1787.52|34
1638981950000|2021-12-08 16:45:50|1803.54|1787.54|1803.51|1787.51|1803.97|1787.97|1802.75|1786.75|36
1638981960000|2021-12-08 16:46:00|1803.56|1787.56|1805.67|1789.67|1805.67|1789.67|1803.56|1787.56|23
1638981970000|2021-12-08 16:46:10|1805.69|1789.69|1807.31|1791.31|1807.41|1791.41|1805.69|1789.69|26
1638981980000|2021-12-08 16:46:20|1807.19|1791.19|1803.89|1787.89|1807.19|1791.19|1803.63|1787.63|39
1638981990000|2021-12-08 16:46:30|1803.86|1787.86|1803.28|1787.28|1803.88|1787.88|1803.28|1787.28|23
1638982000000|2021-12-08 16:46:40|1803.27|1787.27|1803.07|1787.07|1803.47|1787.47|1803.07|1787.07|24
1638982010000|2021-12-08 16:46:50|1802.72|1786.72|1802.13|1786.13|1802.72|1786.72|1801.94|1785.94|25
1638982020000|2021-12-08 16:47:00|1802.12|1786.12|1801.99|1785.99|1802.58|1786.58|1801.39|1785.39|29
1638982030000|2021-12-08 16:47:10|1801.98|1785.98|1802.45|1786.45|1802.76|1786.76|1801.63|1785.63|24
1638982040000|2021-12-08 16:47:20|1802.47|1786.47|1802.53|1786.53|1802.74|1786.74|1801.7|1785.7|16
1638982050000|2021-12-08 16:47:30|1802.55|1786.55|1802.13|1786.13|1802.66|1786.66|1802.12|1786.12|14
1638982060000|2021-12-08 16:47:40|1802.06|1786.06|1800.81|1784.81|1802.06|1786.06|1800.62|1784.62|20
1638982070000|2021-12-08 16:47:50|1800.8|1784.8|1800.39|1784.39|1800.81|1784.81|1800.37|1784.37|17
1638982080000|2021-12-08 16:48:00|1800.38|1784.38|1800.46|1784.46|1800.62|1784.62|1800.37|1784.37|21
1638982090000|2021-12-08 16:48:10|1800.45|1784.45|1800.27|1784.27|1800.53|1784.53|1800.23|1784.23|23
1638982100000|2021-12-08 16:48:20|1800.26|1784.26|1799.34|1783.34|1800.26|1784.26|1799.09|1783.09|27
1638982110000|2021-12-08 16:48:30|1799.41|1783.41|1799.45|1783.45|1799.57|1783.57|1798.72|1782.72|17
1638982120000|2021-12-08 16:48:40|1799.44|1783.44|1800.79|1784.79|1800.91|1784.91|1799.22|1783.22|20
1638982130000|2021-12-08 16:48:50|1800.78|1784.78|1801.11|1785.11|1801.39|1785.39|1800.61|1784.61|18
1638982140000|2021-12-08 16:49:00|1801.13|1785.13|1803.19|1787.19|1803.54|1787.54|1801.12|1785.12|20
1638982150000|2021-12-08 16:49:10|1803.21|1787.21|1802.63|1786.63|1803.52|1787.52|1801.9|1785.9|25
1638982160000|2021-12-08 16:49:20|1802.18|1786.18|1802.3|1786.3|1802.66|1786.66|1801.74|1785.74|23
1638982170000|2021-12-08 16:49:30|1802.38|1786.38|1805.1|1789.1|1805.1|1789.1|1802.38|1786.38|10
1638982180000|2021-12-08 16:49:40|1805.69|1789.69|1803.43|1787.43|1807.96|1791.96|1803.12|1787.12|38
1638982190000|2021-12-08 16:49:50|1803.72|1787.72|1803.22|1787.22|1803.72|1787.72|1803.12|1787.12|21
1638982200000|2021-12-08 16:50:00|1803.21|1787.21|1803.9|1787.9|1804.27|1788.27|1803.02|1787.02|27
1638982210000|2021-12-08 16:50:10|1804.14|1788.14|1804.88|1788.88|1805.32|1789.32|1804.12|1788.12|27
1638982220000|2021-12-08 16:50:20|1804.92|1788.92|1804.77|1788.77|1805.74|1789.74|1804.57|1788.57|30
1638982230000|2021-12-08 16:50:30|1804.73|1788.73|1803.97|1787.97|1804.73|1788.73|1803.85|1787.85|20
1638982240000|2021-12-08 16:50:40|1803.45|1787.45|1803.37|1787.37|1803.78|1787.78|1803.16|1787.16|23
1638982250000|2021-12-08 16:50:50|1803.38|1787.38|1803.36|1787.36|1803.38|1787.38|1803.3|1787.3|8
1638982260000|2021-12-08 16:51:00|1803.44|1787.44|1803.36|1787.36|1803.7|1787.7|1803.35|1787.35|27
1638982270000|2021-12-08 16:51:10|1803.35|1787.35|1803.38|1787.38|1803.67|1787.67|1803.25|1787.25|23
1638982280000|2021-12-08 16:51:20|1803.36|1787.36|1803.5|1787.5|1803.89|1787.89|1803.36|1787.36|12
1638982290000|2021-12-08 16:51:30|1803.71|1787.71|1803.71|1787.71|1803.74|1787.74|1802.78|1786.78|14
1638982300000|2021-12-08 16:51:40|1803.7|1787.7|1803.7|1787.7|1803.72|1787.72|1803.44|1787.44|12
1638982310000|2021-12-08 16:51:50|1803.73|1787.73|1803.87|1787.87|1804.3|1788.3|1803.73|1787.73|12
1638982320000|2021-12-08 16:52:00|1803.85|1787.85|1803.78|1787.78|1803.85|1787.85|1803.41|1787.41|19
1638982330000|2021-12-08 16:52:10|1803.77|1787.77|1803.62|1787.62|1803.77|1787.77|1803.42|1787.42|14
1638982340000|2021-12-08 16:52:20|1803.58|1787.58|1803.79|1787.79|1803.94|1787.94|1803.58|1787.58|14
1638982350000|2021-12-08 16:52:30|1803.81|1787.81|1804.82|1788.82|1806.03|1790.03|1803.5|1787.5|26
1638982360000|2021-12-08 16:52:40|1805.32|1789.32|1804.91|1788.91|1805.69|1789.69|1804.79|1788.79|20
1638982370000|2021-12-08 16:52:50|1804.93|1788.93|1804.52|1788.52|1805.66|1789.66|1804.22|1788.22|19
1638982380000|2021-12-08 16:53:00|1804.43|1788.43|1804.42|1788.42|1804.75|1788.75|1804.42|1788.42|17
1638982390000|2021-12-08 16:53:10|1804.41|1788.41|1804.73|1788.73|1804.77|1788.77|1804.41|1788.41|16
1638982400000|2021-12-08 16:53:20|1804.8|1788.8|1804.5|1788.5|1804.8|1788.8|1804.5|1788.5|16
1638982410000|2021-12-08 16:53:30|1804.21|1788.21|1804.21|1788.21|1804.52|1788.52|1803.82|1787.82|13
1638982420000|2021-12-08 16:53:40|1804.22|1788.22|1804.34|1788.34|1804.38|1788.38|1804.15|1788.15|6
1638982430000|2021-12-08 16:53:50|1804.15|1788.15|1803.99|1787.99|1804.15|1788.15|1803.95|1787.95|14
1638982440000|2021-12-08 16:54:00|1804.04|1788.04|1804.03|1788.03|1804.27|1788.27|1803.78|1787.78|21
1638982450000|2021-12-08 16:54:10|1804.04|1788.04|1804.53|1788.53|1804.53|1788.53|1804|1788|12
1638982460000|2021-12-08 16:54:20|1804.57|1788.57|1804.24|1788.24|1804.57|1788.57|1804.14|1788.14|12
1638982470000|2021-12-08 16:54:30|1804.22|1788.22|1805.65|1789.65|1805.87|1789.87|1803.5|1787.5|23
1638982480000|2021-12-08 16:54:40|1805.64|1789.64|1805.09|1789.09|1805.79|1789.79|1805|1789|22
1638982490000|2021-12-08 16:54:50|1805.1|1789.1|1805|1789|1805.42|1789.42|1805|1789|8
1638982500000|2021-12-08 16:55:00|1805.28|1789.28|1805.05|1789.05|1805.29|1789.29|1804.92|1788.92|13
1638982510000|2021-12-08 16:55:10|1805|1789|1805.1|1789.1|1805.28|1789.28|1804.95|1788.95|7
1638982520000|2021-12-08 16:55:20|1805|1789|1805.21|1789.21|1805.32|1789.32|1805|1789|12
1638982530000|2021-12-08 16:55:30|1805|1789|1805.03|1789.03|1805.23|1789.23|1805|1789|5
1638982540000|2021-12-08 16:55:40|1805.4|1789.4|1805.52|1789.52|1805.52|1789.52|1805.03|1789.03|3
1638982550000|2021-12-08 16:55:50|1805.5|1789.5|1804.51|1788.51|1805.5|1789.5|1804.43|1788.43|20
1638982560000|2021-12-08 16:56:00|1804.48|1788.48|1803.59|1787.59|1804.82|1788.82|1803.59|1787.59|28
1638982570000|2021-12-08 16:56:10|1803.53|1787.53|1802.66|1786.66|1803.53|1787.53|1802.66|1786.66|24
1638982580000|2021-12-08 16:56:20|1802.7|1786.7|1800.78|1784.78|1802.7|1786.7|1800.78|1784.78|18
1638982590000|2021-12-08 16:56:30|1800.73|1784.73|1799.19|1783.19|1800.73|1784.73|1799.02|1783.02|13
1638982600000|2021-12-08 16:56:40|1799.15|1783.15|1799.02|1783.02|1799.58|1783.58|1798.98|1782.98|13
1638982610000|2021-12-08 16:56:50|1799.79|1783.79|1799.74|1783.74|1800.02|1784.02|1799.36|1783.36|23
1638982620000|2021-12-08 16:57:00|1799.79|1783.79|1801.5|1785.5|1801.5|1785.5|1799.77|1783.77|16
1638982630000|2021-12-08 16:57:10|1801.36|1785.36|1800.83|1784.83|1801.36|1785.36|1800.7|1784.7|3
1638982640000|2021-12-08 16:57:20|1801.11|1785.11|1800.84|1784.84|1801.11|1785.11|1800.72|1784.72|12
1638982650000|2021-12-08 16:57:30|1800.86|1784.86|1802.32|1786.32|1802.69|1786.69|1800.84|1784.84|18
1638982660000|2021-12-08 16:57:40|1801.99|1785.99|1802.65|1786.65|1802.65|1786.65|1801.81|1785.81|26
1638982670000|2021-12-08 16:57:50|1802.76|1786.76|1803.72|1787.72|1803.94|1787.94|1802.68|1786.68|13
1638982680000|2021-12-08 16:58:00|1803.8|1787.8|1803.15|1787.15|1803.8|1787.8|1803.15|1787.15|18
1638982690000|2021-12-08 16:58:10|1803.06|1787.06|1803.08|1787.08|1803.3|1787.3|1802.95|1786.95|14
1638982700000|2021-12-08 16:58:20|1803|1787|1802.31|1786.31|1803.1|1787.1|1802.3|1786.3|19
1638982710000|2021-12-08 16:58:30|1802.46|1786.46|1802.74|1786.74|1802.86|1786.86|1801.79|1785.79|16
1638982720000|2021-12-08 16:58:40|1802.88|1786.88|1803.8|1787.8|1804.11|1788.11|1802.64|1786.64|14
1638982730000|2021-12-08 16:58:50|1803.79|1787.79|1803.79|1787.79|1803.8|1787.8|1803.72|1787.72|14
1638982740000|2021-12-08 16:59:00|1803.77|1787.77|1803.13|1787.13|1804.14|1788.14|1803.13|1787.13|22
1638982750000|2021-12-08 16:59:10|1803.29|1787.29|1803.08|1787.08|1803.29|1787.29|1802.97|1786.97|22
1638982760000|2021-12-08 16:59:20|1803.05|1787.05|1803.01|1787.01|1803.36|1787.36|1802.79|1786.79|19
1638982770000|2021-12-08 16:59:30|1803|1787|1803.67|1787.67|1804.66|1788.66|1802.91|1786.91|24
1638982780000|2021-12-08 16:59:40|1803.96|1787.96|1803.95|1787.95|1804.72|1788.72|1803.67|1787.67|14
1638982790000|2021-12-08 16:59:50|1804.34|1788.34|1804.86|1788.86|1805.04|1789.04|1803.95|1787.95|26
1638982800000|2021-12-08 17:00:00|1804.93|1788.93|1805.04|1789.04|1805.23|1789.23|1804.73|1788.73|23
1638982810000|2021-12-08 17:00:10|1804.87|1788.87|1805|1789|1805.51|1789.51|1804.5|1788.5|18
1638982820000|2021-12-08 17:00:20|1805.49|1789.49|1804.8|1788.8|1805.86|1789.86|1804.8|1788.8|28
1638982830000|2021-12-08 17:00:30|1805.3|1789.3|1805.87|1789.87|1805.95|1789.95|1805.3|1789.3|13
1638982840000|2021-12-08 17:00:40|1805.85|1789.85|1805.23|1789.23|1806.11|1790.11|1805.15|1789.15|17
1638982850000|2021-12-08 17:00:50|1805.22|1789.22|1805.29|1789.29|1805.61|1789.61|1805.18|1789.18|16
1638982860000|2021-12-08 17:01:00|1805.21|1789.21|1804.21|1788.21|1805.31|1789.31|1804.21|1788.21|19
1638982870000|2021-12-08 17:01:10|1804.32|1788.32|1804.43|1788.43|1804.43|1788.43|1804.21|1788.21|6
1638982880000|2021-12-08 17:01:20|1804.38|1788.38|1805.28|1789.28|1805.28|1789.28|1804.38|1788.38|18
1638982890000|2021-12-08 17:01:30|1805.12|1789.12|1804.63|1788.63|1805.5|1789.5|1804.63|1788.63|23
1638982900000|2021-12-08 17:01:40|1804.99|1788.99|1805.4|1789.4|1805.45|1789.45|1804.73|1788.73|16
1638982910000|2021-12-08 17:01:50|1805.5|1789.5|1805.17|1789.17|1805.71|1789.71|1805.17|1789.17|7
1638982920000|2021-12-08 17:02:00|1805.21|1789.21|1804.42|1788.42|1805.57|1789.57|1804.34|1788.34|17
1638982930000|2021-12-08 17:02:10|1804.47|1788.47|1804.63|1788.63|1804.69|1788.69|1804.47|1788.47|21
1638982940000|2021-12-08 17:02:20|1804.58|1788.58|1804.77|1788.77|1805.07|1789.07|1804.56|1788.56|23
1638982950000|2021-12-08 17:02:30|1804.97|1788.97|1803.98|1787.98|1804.97|1788.97|1803.98|1787.98|23
1638982960000|2021-12-08 17:02:40|1803.97|1787.97|1803.87|1787.87|1804.03|1788.03|1803.19|1787.19|30
1638982970000|2021-12-08 17:02:50|1803.86|1787.86|1804.04|1788.04|1804.4|1788.4|1803.82|1787.82|19
1638982980000|2021-12-08 17:03:00|1804.06|1788.06|1804.77|1788.77|1804.77|1788.77|1803.71|1787.71|16
1638982990000|2021-12-08 17:03:10|1805.04|1789.04|1807.25|1791.25|1807.34|1791.34|1805.04|1789.04|16
1638983000000|2021-12-08 17:03:20|1807.29|1791.29|1806.17|1790.17|1807.43|1791.43|1806.17|1790.17|21
1638983010000|2021-12-08 17:03:30|1806.13|1790.13|1806.24|1790.24|1806.24|1790.24|1805.56|1789.56|26
1638983020000|2021-12-08 17:03:40|1806.26|1790.26|1805.94|1789.94|1806.6|1790.6|1805.68|1789.68|18
1638983030000|2021-12-08 17:03:50|1805.9|1789.9|1805.87|1789.87|1805.91|1789.91|1805.84|1789.84|14
1638983040000|2021-12-08 17:04:00|1805.91|1789.91|1805.85|1789.85|1806.49|1790.49|1805.71|1789.71|16
1638983050000|2021-12-08 17:04:10|1805.9|1789.9|1806.02|1790.02|1806.32|1790.32|1805.89|1789.89|17
1638983060000|2021-12-08 17:04:20|1806|1790|1806.31|1790.31|1806.31|1790.31|1805.96|1789.96|8
1638983070000|2021-12-08 17:04:30|1806.38|1790.38|1806.36|1790.36|1806.51|1790.51|1806.31|1790.31|21
1638983080000|2021-12-08 17:04:40|1806.4|1790.4|1806.39|1790.39|1806.65|1790.65|1805.71|1789.71|26
1638983090000|2021-12-08 17:04:50|1806.4|1790.4|1805.99|1789.99|1806.4|1790.4|1805.66|1789.66|31
1638983100000|2021-12-08 17:05:00|1806.01|1790.01|1805.55|1789.55|1806.01|1790.01|1805.22|1789.22|27
1638983110000|2021-12-08 17:05:10|1805.54|1789.54|1806.06|1790.06|1806.61|1790.61|1805.22|1789.22|14
1638983120000|2021-12-08 17:05:20|1806.21|1790.21|1805.85|1789.85|1806.61|1790.61|1805.85|1789.85|13
1638983130000|2021-12-08 17:05:30|1805.86|1789.86|1806.69|1790.69|1806.89|1790.89|1805.78|1789.78|24
1638983140000|2021-12-08 17:05:40|1806.65|1790.65|1809.03|1793.03|1809.49|1793.49|1806.65|1790.65|21
1638983150000|2021-12-08 17:05:50|1809.07|1793.07|1809.51|1793.51|1809.64|1793.64|1808.72|1792.72|11
1638983160000|2021-12-08 17:06:00|1809.46|1793.46|1809.69|1793.69|1810.01|1794.01|1808.71|1792.71|22
1638983170000|2021-12-08 17:06:10|1809.67|1793.67|1809.55|1793.55|1810.16|1794.16|1809.51|1793.51|16
1638983180000|2021-12-08 17:06:20|1809.54|1793.54|1809.63|1793.63|1809.66|1793.66|1809.51|1793.51|17
1638983190000|2021-12-08 17:06:30|1809.62|1793.62|1809.48|1793.48|1809.62|1793.62|1808.98|1792.98|13
1638983200000|2021-12-08 17:06:40|1808.98|1792.98|1808.84|1792.84|1809.45|1793.45|1808.84|1792.84|13
1638983210000|2021-12-08 17:06:50|1808.69|1792.69|1809.34|1793.34|1809.56|1793.56|1808.69|1792.69|17
1638983220000|2021-12-08 17:07:00|1809.35|1793.35|1809.89|1793.89|1809.89|1793.89|1809.35|1793.35|4
1638983230000|2021-12-08 17:07:10|1809.71|1793.71|1809.97|1793.97|1810.08|1794.08|1809.71|1793.71|7
1638983240000|2021-12-08 17:07:20|1810.32|1794.32|1809.86|1793.86|1810.32|1794.32|1809.73|1793.73|4
1638983250000|2021-12-08 17:07:30|1810.12|1794.12|1809.86|1793.86|1810.12|1794.12|1809.86|1793.86|2
1638983260000|2021-12-08 17:07:40|1810.07|1794.07|1808.91|1792.91|1810.32|1794.32|1808.42|1792.42|21
1638983270000|2021-12-08 17:07:50|1808.81|1792.81|1808.6|1792.6|1809.2|1793.2|1808.24|1792.24|23
1638983280000|2021-12-08 17:08:00|1808.5|1792.5|1808.34|1792.34|1808.89|1792.89|1807.71|1791.71|19
1638983290000|2021-12-08 17:08:10|1808.65|1792.65|1808.26|1792.26|1808.65|1792.65|1808.26|1792.26|9
1638983300000|2021-12-08 17:08:20|1808.31|1792.31|1808.32|1792.32|1808.59|1792.59|1808.24|1792.24|20
1638983310000|2021-12-08 17:08:30|1808.36|1792.36|1808.36|1792.36|1808.44|1792.44|1807.77|1791.77|19
1638983320000|2021-12-08 17:08:40|1808.16|1792.16|1807.18|1791.18|1808.51|1792.51|1806.88|1790.88|18
1638983330000|2021-12-08 17:08:50|1807.19|1791.19|1806.87|1790.87|1807.22|1791.22|1806.83|1790.83|17
1638983340000|2021-12-08 17:09:00|1807.24|1791.24|1807.46|1791.46|1807.85|1791.85|1806.87|1790.87|12
1638983350000|2021-12-08 17:09:10|1807.4|1791.4|1806.15|1790.15|1807.44|1791.44|1806.15|1790.15|19
1638983360000|2021-12-08 17:09:20|1806.11|1790.11|1805.03|1789.03|1806.11|1790.11|1805.03|1789.03|17
1638983370000|2021-12-08 17:09:30|1805.06|1789.06|1804.73|1788.73|1805.65|1789.65|1804.73|1788.73|13
1638983380000|2021-12-08 17:09:40|1804.77|1788.77|1804.54|1788.54|1805.47|1789.47|1804.54|1788.54|14
1638983390000|2021-12-08 17:09:50|1804.67|1788.67|1804.49|1788.49|1804.84|1788.84|1803.97|1787.97|13
1638983400000|2021-12-08 17:10:00|1804.67|1788.67|1804.49|1788.49|1804.98|1788.98|1804.49|1788.49|4
1638983410000|2021-12-08 17:10:10|1805.1|1789.1|1805.75|1789.75|1805.78|1789.78|1805.1|1789.1|16
1638983420000|2021-12-08 17:10:20|1805.74|1789.74|1807.19|1791.19|1807.56|1791.56|1805.74|1789.74|18
1638983430000|2021-12-08 17:10:30|1807.18|1791.18|1807.13|1791.13|1807.47|1791.47|1807.13|1791.13|15
1638983440000|2021-12-08 17:10:40|1806.97|1790.97|1806.5|1790.5|1806.97|1790.97|1806.21|1790.21|11
1638983450000|2021-12-08 17:10:50|1806.68|1790.68|1806.6|1790.6|1806.68|1790.68|1806.51|1790.51|9
1638983460000|2021-12-08 17:11:00|1806.53|1790.53|1806.51|1790.51|1806.63|1790.63|1806.25|1790.25|18
1638983470000|2021-12-08 17:11:10|1806.58|1790.58|1806.55|1790.55|1806.58|1790.58|1806.48|1790.48|8
1638983480000|2021-12-08 17:11:20|1806.54|1790.54|1806.19|1790.19|1806.54|1790.54|1806.18|1790.18|8
1638983490000|2021-12-08 17:11:30|1806.2|1790.2|1805.12|1789.12|1806.25|1790.25|1805.06|1789.06|27
1638983500000|2021-12-08 17:11:40|1805.07|1789.07|1805.73|1789.73|1805.99|1789.99|1805.03|1789.03|18
1638983510000|2021-12-08 17:11:50|1805.78|1789.78|1805.83|1789.83|1805.87|1789.87|1805.68|1789.68|16
1638983520000|2021-12-08 17:12:00|1806.06|1790.06|1806.13|1790.13|1806.3|1790.3|1805.85|1789.85|7
1638983530000|2021-12-08 17:12:10|1805.89|1789.89|1805.89|1789.89|1806.13|1790.13|1805.84|1789.84|7
1638983540000|2021-12-08 17:12:20|1805.83|1789.83|1806.11|1790.11|1806.12|1790.12|1805.83|1789.83|6
1638983550000|2021-12-08 17:12:30|1806.09|1790.09|1806.08|1790.08|1806.23|1790.23|1806|1790|10
1638983560000|2021-12-08 17:12:40|1806.07|1790.07|1806|1790|1806.23|1790.23|1805.99|1789.99|6
1638983570000|2021-12-08 17:12:50|1806.11|1790.11|1807.07|1791.07|1807.36|1791.36|1806.05|1790.05|18
1638983580000|2021-12-08 17:13:00|1806.94|1790.94|1806.83|1790.83|1807.07|1791.07|1806.77|1790.77|12
1638983590000|2021-12-08 17:13:10|1806.82|1790.82|1806.85|1790.85|1806.95|1790.95|1806.7|1790.7|15
1638983600000|2021-12-08 17:13:20|1806.91|1790.91|1806.69|1790.69|1806.93|1790.93|1806.26|1790.26|17
1638983610000|2021-12-08 17:13:30|1806.79|1790.79|1808.48|1792.48|1808.48|1792.48|1806.67|1790.67|10
1638983620000|2021-12-08 17:13:40|1808.34|1792.34|1808.85|1792.85|1809.16|1793.16|1808.06|1792.06|31
1638983630000|2021-12-08 17:13:50|1808.84|1792.84|1809.96|1793.96|1809.96|1793.96|1808.84|1792.84|26
1638983640000|2021-12-08 17:14:00|1809.86|1793.86|1809.8|1793.8|1810|1794|1809.8|1793.8|18
1638983650000|2021-12-08 17:14:10|1808.78|1792.78|1807.47|1791.47|1808.78|1792.78|1807.41|1791.41|27
1638983660000|2021-12-08 17:14:20|1807.38|1791.38|1807.39|1791.39|1807.65|1791.65|1807.13|1791.13|22
1638983670000|2021-12-08 17:14:30|1807.38|1791.38|1806.99|1790.99|1807.56|1791.56|1806.87|1790.87|19
1638983680000|2021-12-08 17:14:40|1806.96|1790.96|1807.63|1791.63|1807.73|1791.73|1806.96|1790.96|19
1638983690000|2021-12-08 17:14:50|1807.62|1791.62|1807.6|1791.6|1808.1|1792.1|1807.5|1791.5|16
1638983700000|2021-12-08 17:15:00|1807.63|1791.63|1807.79|1791.79|1808.03|1792.03|1807.63|1791.63|11
1638983710000|2021-12-08 17:15:10|1807.78|1791.78|1807.77|1791.77|1808.18|1792.18|1807.67|1791.67|21
1638983720000|2021-12-08 17:15:20|1807.74|1791.74|1805.58|1789.58|1807.74|1791.74|1805.58|1789.58|35
1638983730000|2021-12-08 17:15:30|1805.48|1789.48|1804.11|1788.11|1805.8|1789.8|1804.06|1788.06|34
1638983740000|2021-12-08 17:15:40|1804.28|1788.28|1804.09|1788.09|1804.6|1788.6|1803.65|1787.65|31
1638983750000|2021-12-08 17:15:50|1803.88|1787.88|1803.81|1787.81|1804.05|1788.05|1803.64|1787.64|20
1638983760000|2021-12-08 17:16:00|1803.67|1787.67|1802.23|1786.23|1803.67|1787.67|1802.23|1786.23|19
1638983770000|2021-12-08 17:16:10|1802.27|1786.27|1802.04|1786.04|1802.5|1786.5|1801.73|1785.73|25
1638983780000|2021-12-08 17:16:20|1802.08|1786.08|1801.71|1785.71|1802.08|1786.08|1801.71|1785.71|9
1638983790000|2021-12-08 17:16:30|1801.82|1785.82|1801.42|1785.42|1801.94|1785.94|1801.21|1785.21|22
1638983800000|2021-12-08 17:16:40|1801.35|1785.35|1800.49|1784.49|1801.35|1785.35|1800.49|1784.49|11
1638983810000|2021-12-08 17:16:50|1800.5|1784.5|1800.24|1784.24|1800.52|1784.52|1800.21|1784.21|13
1638983820000|2021-12-08 17:17:00|1800.47|1784.47|1799.17|1783.17|1800.47|1784.47|1799.17|1783.17|12
1638983830000|2021-12-08 17:17:10|1799.05|1783.05|1798.88|1782.88|1799.57|1783.57|1798.73|1782.73|25
1638983840000|2021-12-08 17:17:20|1798.99|1782.99|1797.32|1781.32|1799.02|1783.02|1796.96|1780.96|34
1638983850000|2021-12-08 17:17:30|1797.57|1781.57|1797.55|1781.55|1797.75|1781.75|1797.29|1781.29|31
1638983860000|2021-12-08 17:17:40|1797.51|1781.51|1798.83|1782.83|1798.83|1782.83|1797.35|1781.35|26
1638983870000|2021-12-08 17:17:50|1798.77|1782.77|1799.4|1783.4|1799.91|1783.91|1798.33|1782.33|25
1638983880000|2021-12-08 17:18:00|1798.95|1782.95|1798.63|1782.63|1799.43|1783.43|1798.6|1782.6|14
1638983890000|2021-12-08 17:18:10|1798.5|1782.5|1801.63|1785.63|1801.63|1785.63|1798.5|1782.5|31
1638983900000|2021-12-08 17:18:20|1801.54|1785.54|1800.43|1784.43|1801.54|1785.54|1800.43|1784.43|21
1638983910000|2021-12-08 17:18:30|1800.41|1784.41|1800.17|1784.17|1800.78|1784.78|1800.06|1784.06|28
1638983920000|2021-12-08 17:18:40|1800.15|1784.15|1800.63|1784.63|1800.63|1784.63|1799.77|1783.77|20
1638983930000|2021-12-08 17:18:50|1800.01|1784.01|1799.77|1783.77|1800.42|1784.42|1798.93|1782.93|30
1638983940000|2021-12-08 17:19:00|1799.76|1783.76|1799.78|1783.78|1799.97|1783.97|1799.06|1783.06|22
1638983950000|2021-12-08 17:19:10|1799.94|1783.94|1799.84|1783.84|1800.76|1784.76|1799.66|1783.66|30
1638983960000|2021-12-08 17:19:20|1799.83|1783.83|1799.97|1783.97|1800.44|1784.44|1799.83|1783.83|22
1638983970000|2021-12-08 17:19:30|1799.83|1783.83|1801.76|1785.76|1801.76|1785.76|1799.64|1783.64|28
1638983980000|2021-12-08 17:19:40|1802.15|1786.15|1802.22|1786.22|1802.37|1786.37|1801.72|1785.72|18
1638983990000|2021-12-08 17:19:50|1802.08|1786.08|1802.61|1786.61|1803.09|1787.09|1801.79|1785.79|25
1638984000000|2021-12-08 17:20:00|1802.62|1786.62|1801.73|1785.73|1802.81|1786.81|1801.67|1785.67|22
1638984010000|2021-12-08 17:20:10|1801.75|1785.75|1800.48|1784.48|1801.75|1785.75|1800.48|1784.48|24
1638984020000|2021-12-08 17:20:20|1800.61|1784.61|1799.42|1783.42|1800.77|1784.77|1799.42|1783.42|25
1638984030000|2021-12-08 17:20:30|1799.84|1783.84|1799.71|1783.71|1800.1|1784.1|1799.57|1783.57|28
1638984040000|2021-12-08 17:20:40|1799.73|1783.73|1799.69|1783.69|1799.9|1783.9|1799|1783|18
1638984050000|2021-12-08 17:20:50|1799.68|1783.68|1799.37|1783.37|1799.68|1783.68|1799.32|1783.32|23
1638984060000|2021-12-08 17:21:00|1799.14|1783.14|1798.72|1782.72|1799.16|1783.16|1798.72|1782.72|23
1638984070000|2021-12-08 17:21:10|1798.88|1782.88|1798.22|1782.22|1798.96|1782.96|1798.06|1782.06|12
1638984080000|2021-12-08 17:21:20|1798.5|1782.5|1798.22|1782.22|1798.5|1782.5|1798.22|1782.22|2
1638984090000|2021-12-08 17:21:30|1798.31|1782.31|1798.35|1782.35|1798.73|1782.73|1798.27|1782.27|16
1638984100000|2021-12-08 17:21:40|1798.81|1782.81|1798.52|1782.52|1798.85|1782.85|1798.41|1782.41|7
1638984110000|2021-12-08 17:21:50|1798.51|1782.51|1798.09|1782.09|1798.53|1782.53|1797.87|1781.87|23
1638984120000|2021-12-08 17:22:00|1798.08|1782.08|1797.58|1781.58|1798.32|1782.32|1797.53|1781.53|20
1638984130000|2021-12-08 17:22:10|1797.65|1781.65|1797.35|1781.35|1798|1782|1797.14|1781.14|17
1638984140000|2021-12-08 17:22:20|1797.33|1781.33|1798.32|1782.32|1798.57|1782.57|1797.33|1781.33|16
1638984150000|2021-12-08 17:22:30|1798.64|1782.64|1798.35|1782.35|1798.88|1782.88|1798.29|1782.29|19
1638984160000|2021-12-08 17:22:40|1798.67|1782.67|1798.67|1782.67|1798.89|1782.89|1798.66|1782.66|5
1638984170000|2021-12-08 17:22:50|1798.89|1782.89|1798.52|1782.52|1798.89|1782.89|1798.35|1782.35|15
1638984180000|2021-12-08 17:23:00|1798.57|1782.57|1798.42|1782.42|1798.76|1782.76|1798.31|1782.31|19
1638984190000|2021-12-08 17:23:10|1798.41|1782.41|1799.78|1783.78|1799.88|1783.88|1798.18|1782.18|20
1638984200000|2021-12-08 17:23:20|1799.8|1783.8|1799.92|1783.92|1800.22|1784.22|1799.6|1783.6|13
1638984210000|2021-12-08 17:23:30|1799.94|1783.94|1799.95|1783.95|1800.08|1784.08|1799.62|1783.62|15
1638984220000|2021-12-08 17:23:40|1799.93|1783.93|1800.88|1784.88|1800.93|1784.93|1799.93|1783.93|11
1638984230000|2021-12-08 17:23:50|1800.85|1784.85|1799.88|1783.88|1800.85|1784.85|1799.88|1783.88|27
1638984240000|2021-12-08 17:24:00|1799.81|1783.81|1799.77|1783.77|1799.92|1783.92|1799.63|1783.63|15
1638984250000|2021-12-08 17:24:10|1799.8|1783.8|1798.89|1782.89|1800|1784|1798.89|1782.89|27
1638984260000|2021-12-08 17:24:20|1798.43|1782.43|1798.89|1782.89|1799.2|1783.2|1798.43|1782.43|14
1638984270000|2021-12-08 17:24:30|1798.92|1782.92|1798.59|1782.59|1799.48|1783.48|1798.59|1782.59|21
1638984280000|2021-12-08 17:24:40|1799.09|1783.09|1801.19|1785.19|1801.46|1785.46|1799.09|1783.09|18
1638984290000|2021-12-08 17:24:50|1801.34|1785.34|1801.34|1785.34|1801.63|1785.63|1800.96|1784.96|21
1638984300000|2021-12-08 17:25:00|1801.3|1785.3|1800.81|1784.81|1801.3|1785.3|1800.21|1784.21|35
1638984310000|2021-12-08 17:25:10|1800.85|1784.85|1801.01|1785.01|1801.69|1785.69|1800.32|1784.32|32
1638984320000|2021-12-08 17:25:20|1801|1785|1801.69|1785.69|1801.8|1785.8|1800.89|1784.89|20
1638984330000|2021-12-08 17:25:30|1801.51|1785.51|1801.75|1785.75|1802.13|1786.13|1801.51|1785.51|30
1638984340000|2021-12-08 17:25:40|1801.78|1785.78|1801.32|1785.32|1801.78|1785.78|1801.22|1785.22|14
1638984350000|2021-12-08 17:25:50|1801.22|1785.22|1800.02|1784.02|1801.22|1785.22|1800.02|1784.02|27
1638984360000|2021-12-08 17:26:00|1800.06|1784.06|1799.67|1783.67|1800.32|1784.32|1799.66|1783.66|20
1638984370000|2021-12-08 17:26:10|1799.79|1783.79|1799.08|1783.08|1799.85|1783.85|1798.91|1782.91|16
1638984380000|2021-12-08 17:26:20|1799.04|1783.04|1798.8|1782.8|1799.04|1783.04|1798.65|1782.65|13
1638984390000|2021-12-08 17:26:30|1798.78|1782.78|1798.68|1782.68|1798.85|1782.85|1798.61|1782.61|7
1638984400000|2021-12-08 17:26:40|1798.6|1782.6|1798.85|1782.85|1798.92|1782.92|1798.6|1782.6|7
1638984410000|2021-12-08 17:26:50|1799.02|1783.02|1799.31|1783.31|1799.63|1783.63|1799.02|1783.02|19
1638984420000|2021-12-08 17:27:00|1799.35|1783.35|1799.35|1783.35|1799.43|1783.43|1799.31|1783.31|5
1638984430000|2021-12-08 17:27:10|1799.28|1783.28|1799.3|1783.3|1799.85|1783.85|1799.28|1783.28|13
1638984440000|2021-12-08 17:27:20|1799.36|1783.36|1799.49|1783.49|1799.6|1783.6|1799.36|1783.36|22
1638984450000|2021-12-08 17:27:30|1799.45|1783.45|1800.81|1784.81|1801.33|1785.33|1799.45|1783.45|25
1638984460000|2021-12-08 17:27:40|1800.6|1784.6|1800.62|1784.62|1800.64|1784.64|1800.28|1784.28|24
1638984470000|2021-12-08 17:27:50|1800.6|1784.6|1800.33|1784.33|1800.68|1784.68|1800.12|1784.12|24
1638984480000|2021-12-08 17:28:00|1800.2|1784.2|1800.69|1784.69|1800.72|1784.72|1800.2|1784.2|14
1638984490000|2021-12-08 17:28:10|1800.72|1784.72|1800.36|1784.36|1800.75|1784.75|1800.28|1784.28|18
1638984500000|2021-12-08 17:28:20|1800.35|1784.35|1800.29|1784.29|1800.4|1784.4|1800.06|1784.06|26
1638984510000|2021-12-08 17:28:30|1800.32|1784.32|1799.89|1783.89|1800.37|1784.37|1799.89|1783.89|22
1638984520000|2021-12-08 17:28:40|1799.88|1783.88|1800.59|1784.59|1800.67|1784.67|1799.88|1783.88|28
1638984530000|2021-12-08 17:28:50|1800.6|1784.6|1800.47|1784.47|1800.82|1784.82|1800.33|1784.33|24
1638984540000|2021-12-08 17:29:00|1800.54|1784.54|1800.21|1784.21|1800.54|1784.54|1800.1|1784.1|28
1638984550000|2021-12-08 17:29:10|1800.22|1784.22|1800.99|1784.99|1801.02|1785.02|1800.22|1784.22|24
1638984560000|2021-12-08 17:29:20|1800.93|1784.93|1800.71|1784.71|1800.93|1784.93|1800.63|1784.63|23
1638984570000|2021-12-08 17:29:30|1800.78|1784.78|1800.83|1784.83|1801.07|1785.07|1800.71|1784.71|25
1638984580000|2021-12-08 17:29:40|1800.92|1784.92|1800.94|1784.94|1801.12|1785.12|1800.88|1784.88|21
1638984590000|2021-12-08 17:29:50|1800.92|1784.92|1800.21|1784.21|1800.92|1784.92|1800.17|1784.17|22
1638984600000|2021-12-08 17:30:00|1800.25|1784.25|1800.6|1784.6|1800.66|1784.66|1800.21|1784.21|19
1638984610000|2021-12-08 17:30:10|1800.64|1784.64|1800.72|1784.72|1800.81|1784.81|1800.57|1784.57|21
1638984620000|2021-12-08 17:30:20|1800.71|1784.71|1800.21|1784.21|1800.74|1784.74|1800.16|1784.16|20
1638984630000|2021-12-08 17:30:30|1800.2|1784.2|1799.14|1783.14|1800.26|1784.26|1799.14|1783.14|15
1638984640000|2021-12-08 17:30:40|1799.11|1783.11|1799.43|1783.43|1799.52|1783.52|1799.02|1783.02|33
1638984650000|2021-12-08 17:30:50|1799.33|1783.33|1799.16|1783.16|1799.33|1783.33|1799.09|1783.09|21
1638984660000|2021-12-08 17:31:00|1799.19|1783.19|1799.19|1783.19|1799.42|1783.42|1799.13|1783.13|26
1638984670000|2021-12-08 17:31:10|1799.17|1783.17|1799.39|1783.39|1799.43|1783.43|1799.14|1783.14|12
1638984680000|2021-12-08 17:31:20|1799.42|1783.42|1799.41|1783.41|1799.43|1783.43|1799.39|1783.39|9
1638984690000|2021-12-08 17:31:30|1799.4|1783.4|1799.02|1783.02|1799.4|1783.4|1798.75|1782.75|18
1638984700000|2021-12-08 17:31:40|1798.7|1782.7|1797.43|1781.43|1798.7|1782.7|1797.15|1781.15|27
1638984710000|2021-12-08 17:31:50|1797.44|1781.44|1797.69|1781.69|1798.56|1782.56|1797.42|1781.42|23
1638984720000|2021-12-08 17:32:00|1797.73|1781.73|1797.93|1781.93|1797.93|1781.93|1797.68|1781.68|12
1638984730000|2021-12-08 17:32:10|1798.08|1782.08|1798.16|1782.16|1798.23|1782.23|1797.64|1781.64|20
1638984740000|2021-12-08 17:32:20|1798.12|1782.12|1798.4|1782.4|1798.64|1782.64|1798.12|1782.12|13
1638984750000|2021-12-08 17:32:30|1798.44|1782.44|1797.97|1781.97|1798.55|1782.55|1797.69|1781.69|17
1638984760000|2021-12-08 17:32:40|1797.93|1781.93|1797.96|1781.96|1797.97|1781.97|1797.52|1781.52|21
1638984770000|2021-12-08 17:32:50|1797.91|1781.91|1798.94|1782.94|1798.94|1782.94|1797.74|1781.74|17
1638984780000|2021-12-08 17:33:00|1798.59|1782.59|1797.03|1781.03|1798.59|1782.59|1796.83|1780.83|20
1638984790000|2021-12-08 17:33:10|1797|1781|1798.13|1782.13|1798.79|1782.79|1796.96|1780.96|23
1638984800000|2021-12-08 17:33:20|1797.95|1781.95|1797.98|1781.98|1798.26|1782.26|1797.93|1781.93|21
1638984810000|2021-12-08 17:33:30|1797.96|1781.96|1798.84|1782.84|1798.84|1782.84|1797.93|1781.93|21
1638984820000|2021-12-08 17:33:40|1798.82|1782.82|1799.45|1783.45|1799.56|1783.56|1798.82|1782.82|18
1638984830000|2021-12-08 17:33:50|1799.46|1783.46|1799.46|1783.46|1799.46|1783.46|1799.42|1783.42|7
1638984840000|2021-12-08 17:34:00|1799.42|1783.42|1799.3|1783.3|1799.46|1783.46|1799.09|1783.09|15
1638984850000|2021-12-08 17:34:10|1799.06|1783.06|1799.22|1783.22|1799.43|1783.43|1798.98|1782.98|21
1638984860000|2021-12-08 17:34:20|1799.46|1783.46|1799.39|1783.39|1799.59|1783.59|1799.39|1783.39|17
1638984870000|2021-12-08 17:34:30|1799.46|1783.46|1799.74|1783.74|1799.78|1783.78|1799.32|1783.32|11
1638984880000|2021-12-08 17:34:40|1799.93|1783.93|1799.44|1783.44|1799.93|1783.93|1799.41|1783.41|21
1638984890000|2021-12-08 17:34:50|1799.55|1783.55|1799.47|1783.47|1799.74|1783.74|1799.47|1783.47|17
1638984900000|2021-12-08 17:35:00|1799.43|1783.43|1799.37|1783.37|1799.47|1783.47|1799.35|1783.35|5
1638984910000|2021-12-08 17:35:10|1799.36|1783.36|1799.22|1783.22|1799.36|1783.36|1798.91|1782.91|23
1638984920000|2021-12-08 17:35:20|1799.2|1783.2|1799.37|1783.37|1799.37|1783.37|1799.1|1783.1|17
1638984930000|2021-12-08 17:35:30|1799.36|1783.36|1799.32|1783.32|1799.63|1783.63|1799.29|1783.29|23
1638984940000|2021-12-08 17:35:40|1799.35|1783.35|1799.34|1783.34|1799.7|1783.7|1799.3|1783.3|26
1638984950000|2021-12-08 17:35:50|1799.32|1783.32|1798.28|1782.28|1799.41|1783.41|1798.28|1782.28|25
1638984960000|2021-12-08 17:36:00|1798.31|1782.31|1798.01|1782.01|1798.68|1782.68|1797.85|1781.85|18
1638984970000|2021-12-08 17:36:10|1797.95|1781.95|1797.71|1781.71|1797.98|1781.98|1797.43|1781.43|27
1638984980000|2021-12-08 17:36:20|1797.68|1781.68|1797.91|1781.91|1798.22|1782.22|1797.68|1781.68|24
1638984990000|2021-12-08 17:36:30|1797.92|1781.92|1797.92|1781.92|1798.18|1782.18|1797.91|1781.91|11
1638985000000|2021-12-08 17:36:40|1797.94|1781.94|1797.95|1781.95|1797.95|1781.95|1797.91|1781.91|6
1638985010000|2021-12-08 17:36:50|1797.92|1781.92|1797.54|1781.54|1797.92|1781.92|1797.5|1781.5|13
1638985020000|2021-12-08 17:37:00|1797.53|1781.53|1797.6|1781.6|1797.78|1781.78|1797.53|1781.53|14
1638985030000|2021-12-08 17:37:10|1797.68|1781.68|1797.66|1781.66|1797.88|1781.88|1797.62|1781.62|8
1638985040000|2021-12-08 17:37:20|1797.88|1781.88|1797.36|1781.36|1798.07|1782.07|1797.36|1781.36|16
1638985050000|2021-12-08 17:37:30|1797.35|1781.35|1797.4|1781.4|1797.41|1781.41|1797.17|1781.17|7
1638985060000|2021-12-08 17:37:40|1797.46|1781.46|1796.87|1780.87|1797.46|1781.46|1796.87|1780.87|9
1638985070000|2021-12-08 17:37:50|1796.49|1780.49|1796.23|1780.23|1796.6|1780.6|1796.23|1780.23|19
1638985080000|2021-12-08 17:38:00|1796.24|1780.24|1796|1780|1796.45|1780.45|1796|1780|16
1638985090000|2021-12-08 17:38:10|1796.4|1780.4|1796.39|1780.39|1796.76|1780.76|1796.34|1780.34|13
1638985100000|2021-12-08 17:38:20|1796.37|1780.37|1796.61|1780.61|1796.76|1780.76|1796.34|1780.34|14
1638985110000|2021-12-08 17:38:30|1796.64|1780.64|1797.17|1781.17|1797.21|1781.21|1796.48|1780.48|22
1638985120000|2021-12-08 17:38:40|1797.19|1781.19|1797.69|1781.69|1797.74|1781.74|1797.13|1781.13|11
1638985130000|2021-12-08 17:38:50|1797.72|1781.72|1797.84|1781.84|1798.2|1782.2|1797.72|1781.72|14
1638985140000|2021-12-08 17:39:00|1797.86|1781.86|1797.93|1781.93|1798.42|1782.42|1797.86|1781.86|13
1638985150000|2021-12-08 17:39:10|1797.94|1781.94|1798.89|1782.89|1798.96|1782.96|1797.94|1781.94|28
1638985160000|2021-12-08 17:39:20|1798.92|1782.92|1799.05|1783.05|1799.05|1783.05|1798.78|1782.78|17
1638985170000|2021-12-08 17:39:30|1799.06|1783.06|1799.07|1783.07|1799.11|1783.11|1798.94|1782.94|18
1638985180000|2021-12-08 17:39:40|1799.09|1783.09|1799.14|1783.14|1799.14|1783.14|1798.93|1782.93|21
1638985190000|2021-12-08 17:39:50|1799.06|1783.06|1798.99|1782.99|1799.15|1783.15|1798.94|1782.94|16
1638985200000|2021-12-08 17:40:00|1799.02|1783.02|1798.45|1782.45|1799.07|1783.07|1798.45|1782.45|21
1638985210000|2021-12-08 17:40:10|1798.49|1782.49|1798.86|1782.86|1798.96|1782.96|1798.49|1782.49|18
1638985220000|2021-12-08 17:40:20|1799.1|1783.1|1798.85|1782.85|1799.52|1783.52|1798.71|1782.71|20
1638985230000|2021-12-08 17:40:30|1798.81|1782.81|1798.88|1782.88|1799.05|1783.05|1798.8|1782.8|16
1638985240000|2021-12-08 17:40:40|1798.89|1782.89|1798.68|1782.68|1798.91|1782.91|1798.63|1782.63|17
1638985250000|2021-12-08 17:40:50|1798.76|1782.76|1798.71|1782.71|1798.89|1782.89|1798.55|1782.55|21
1638985260000|2021-12-08 17:41:00|1798.56|1782.56|1798.27|1782.27|1798.75|1782.75|1798.27|1782.27|22
1638985270000|2021-12-08 17:41:10|1798.32|1782.32|1798.44|1782.44|1798.52|1782.52|1798.32|1782.32|13
1638985280000|2021-12-08 17:41:20|1798.45|1782.45|1798.42|1782.42|1798.69|1782.69|1798.42|1782.42|13
1638985290000|2021-12-08 17:41:30|1798.36|1782.36|1798.6|1782.6|1798.6|1782.6|1798.34|1782.34|9
1638985300000|2021-12-08 17:41:40|1798.63|1782.63|1798.76|1782.76|1798.84|1782.84|1798.63|1782.63|15
1638985310000|2021-12-08 17:41:50|1798.78|1782.78|1798.46|1782.46|1798.78|1782.78|1798.33|1782.33|15
1638985320000|2021-12-08 17:42:00|1798.43|1782.43|1798.37|1782.37|1798.81|1782.81|1798.35|1782.35|17
1638985330000|2021-12-08 17:42:10|1798.36|1782.36|1798.19|1782.19|1798.36|1782.36|1797.99|1781.99|17
1638985340000|2021-12-08 17:42:20|1797.99|1781.99|1796.88|1780.88|1797.99|1781.99|1796.88|1780.88|25
1638985350000|2021-12-08 17:42:30|1796.91|1780.91|1796.77|1780.77|1797.14|1781.14|1796.4|1780.4|23
1638985360000|2021-12-08 17:42:40|1796.58|1780.58|1797.39|1781.39|1797.39|1781.39|1796.58|1780.58|14
1638985370000|2021-12-08 17:42:50|1797.85|1781.85|1797.39|1781.39|1797.85|1781.85|1797.04|1781.04|11
1638985380000|2021-12-08 17:43:00|1797.38|1781.38|1797.21|1781.21|1797.55|1781.55|1797.12|1781.12|21
1638985390000|2021-12-08 17:43:10|1797.18|1781.18|1796.52|1780.52|1797.27|1781.27|1794.25|1778.25|22
1638985400000|2021-12-08 17:43:20|1795.91|1779.91|1795.97|1779.97|1796.94|1780.94|1795.77|1779.77|31
1638985410000|2021-12-08 17:43:30|1796|1780|1795.67|1779.67|1796.36|1780.36|1795.4|1779.4|31
1638985420000|2021-12-08 17:43:40|1795.69|1779.69|1795.45|1779.45|1796.05|1780.05|1795.39|1779.39|24
1638985430000|2021-12-08 17:43:50|1795.43|1779.43|1796.19|1780.19|1796.19|1780.19|1795.26|1779.26|19
1638985440000|2021-12-08 17:44:00|1796|1780|1796.13|1780.13|1796.29|1780.29|1795|1779|19
1638985450000|2021-12-08 17:44:10|1796.11|1780.11|1795.83|1779.83|1796.4|1780.4|1795.81|1779.81|16
1638985460000|2021-12-08 17:44:20|1795.81|1779.81|1796.29|1780.29|1796.93|1780.93|1795.05|1779.05|8
1638985470000|2021-12-08 17:44:30|1796.48|1780.48|1797.28|1781.28|1797.28|1781.28|1796.48|1780.48|7
1638985480000|2021-12-08 17:44:40|1797.36|1781.36|1797.94|1781.94|1798.3|1782.3|1796.82|1780.82|17
1638985490000|2021-12-08 17:44:50|1798.06|1782.06|1799.27|1783.27|1799.29|1783.29|1798.06|1782.06|10
1638985500000|2021-12-08 17:45:00|1799.35|1783.35|1799|1783|1799.35|1783.35|1798.71|1782.71|10
1638985510000|2021-12-08 17:45:10|1798.99|1782.99|1798.51|1782.51|1798.99|1782.99|1798.31|1782.31|7
1638985520000|2021-12-08 17:45:20|1798.26|1782.26|1797.91|1781.91|1798.26|1782.26|1797.76|1781.76|13
1638985530000|2021-12-08 17:45:30|1797.92|1781.92|1797.27|1781.27|1797.92|1781.92|1797.24|1781.24|12
1638985540000|2021-12-08 17:45:40|1797.3|1781.3|1796.37|1780.37|1797.39|1781.39|1796.11|1780.11|20
1638985550000|2021-12-08 17:45:50|1796.36|1780.36|1795.83|1779.83|1796.36|1780.36|1795.69|1779.69|16
1638985560000|2021-12-08 17:46:00|1796.05|1780.05|1794.79|1778.79|1796.05|1780.05|1794.76|1778.76|29
1638985570000|2021-12-08 17:46:10|1794.82|1778.82|1794.68|1778.68|1794.82|1778.82|1794.38|1778.38|22
1638985580000|2021-12-08 17:46:20|1794.7|1778.7|1792.56|1776.56|1794.77|1778.77|1791.82|1775.82|30
1638985590000|2021-12-08 17:46:30|1792.65|1776.65|1793.78|1777.78|1793.78|1777.78|1792.56|1776.56|20
1638985600000|2021-12-08 17:46:40|1793.62|1777.62|1795.63|1779.63|1795.63|1779.63|1793.61|1777.61|29
1638985610000|2021-12-08 17:46:50|1795.62|1779.62|1795.63|1779.63|1795.69|1779.69|1795.21|1779.21|17
1638985620000|2021-12-08 17:47:00|1795.73|1779.73|1795.23|1779.23|1795.84|1779.84|1795.17|1779.17|21
1638985630000|2021-12-08 17:47:10|1795.47|1779.47|1795.22|1779.22|1795.49|1779.49|1795.18|1779.18|14
1638985640000|2021-12-08 17:47:20|1795.18|1779.18|1795.08|1779.08|1795.4|1779.4|1795.08|1779.08|7
1638985650000|2021-12-08 17:47:30|1795.13|1779.13|1794.3|1778.3|1795.13|1779.13|1794.11|1778.11|22
1638985660000|2021-12-08 17:47:40|1794.28|1778.28|1793.4|1777.4|1794.28|1778.28|1792.97|1776.97|18
1638985670000|2021-12-08 17:47:50|1793.44|1777.44|1793.17|1777.17|1793.48|1777.48|1793.03|1777.03|25
1638985680000|2021-12-08 17:48:00|1793.13|1777.13|1792.11|1776.11|1793.13|1777.13|1792.11|1776.11|22
1638985690000|2021-12-08 17:48:10|1792.18|1776.18|1792.7|1776.7|1792.89|1776.89|1792.18|1776.18|24
1638985700000|2021-12-08 17:48:20|1792.69|1776.69|1792.82|1776.82|1792.88|1776.88|1792.61|1776.61|17
1638985710000|2021-12-08 17:48:30|1792.78|1776.78|1792.78|1776.78|1793.04|1777.04|1792.25|1776.25|25
1638985720000|2021-12-08 17:48:40|1792.73|1776.73|1792.51|1776.51|1792.86|1776.86|1792.51|1776.51|13
1638985730000|2021-12-08 17:48:50|1792.48|1776.48|1794.73|1778.73|1794.73|1778.73|1791.69|1775.69|28
1638985740000|2021-12-08 17:49:00|1794.75|1778.75|1795.78|1779.78|1795.85|1779.85|1794.58|1778.58|29
1638985750000|2021-12-08 17:49:10|1795.27|1779.27|1797.24|1781.24|1797.46|1781.46|1795.27|1779.27|20
1638985760000|2021-12-08 17:49:20|1797.44|1781.44|1797.49|1781.49|1798.06|1782.06|1797.44|1781.44|26
1638985770000|2021-12-08 17:49:30|1797.46|1781.46|1797.7|1781.7|1797.78|1781.78|1797.46|1781.46|15
1638985780000|2021-12-08 17:49:40|1797.91|1781.91|1797.61|1781.61|1797.91|1781.91|1797.48|1781.48|15
1638985790000|2021-12-08 17:49:50|1797.6|1781.6|1797.96|1781.96|1798.39|1782.39|1797.6|1781.6|13
1638985800000|2021-12-08 17:50:00|1798.03|1782.03|1798.78|1782.78|1799.08|1783.08|1798.03|1782.03|22
1638985810000|2021-12-08 17:50:10|1798.79|1782.79|1798.79|1782.79|1798.8|1782.8|1798.78|1782.78|4
1638985820000|2021-12-08 17:50:20|1798.86|1782.86|1798.75|1782.75|1799.45|1783.45|1798.75|1782.75|21
1638985830000|2021-12-08 17:50:30|1798.95|1782.95|1798.68|1782.68|1798.95|1782.95|1798.68|1782.68|3
1638985840000|2021-12-08 17:50:40|1798.67|1782.67|1798.03|1782.03|1798.68|1782.68|1795.5|1779.5|17
1638985850000|2021-12-08 17:50:50|1798|1782|1797.05|1781.05|1798|1782|1797.04|1781.04|26
1638985860000|2021-12-08 17:51:00|1797.34|1781.34|1797.05|1781.05|1797.34|1781.34|1797.04|1781.04|11
1638985870000|2021-12-08 17:51:10|1797|1781|1797.06|1781.06|1797.07|1781.07|1797|1781|11
1638985880000|2021-12-08 17:51:20|1797.07|1781.07|1797.08|1781.08|1797.1|1781.1|1797.06|1781.06|13
1638985890000|2021-12-08 17:51:30|1796.74|1780.74|1798.73|1782.73|1798.73|1782.73|1796.74|1780.74|14
1638985900000|2021-12-08 17:51:40|1798.71|1782.71|1798.99|1782.99|1798.99|1782.99|1798.34|1782.34|18
1638985910000|2021-12-08 17:51:50|1798.96|1782.96|1798.78|1782.78|1798.96|1782.96|1798.78|1782.78|6
1638985920000|2021-12-08 17:52:00|1798.75|1782.75|1798.68|1782.68|1798.8|1782.8|1798.18|1782.18|9
1638985930000|2021-12-08 17:52:10|1798.69|1782.69|1798.68|1782.68|1798.69|1782.69|1798.67|1782.67|8
1638985940000|2021-12-08 17:52:20|1798.69|1782.69|1799.14|1783.14|1799.15|1783.15|1798.4|1782.4|15
1638985950000|2021-12-08 17:52:30|1799.2|1783.2|1798.8|1782.8|1799.51|1783.51|1798.1|1782.1|9
1638985960000|2021-12-08 17:52:40|1799.6|1783.6|1799.05|1783.05|1799.62|1783.62|1799.05|1783.05|8
1638985970000|2021-12-08 17:52:50|1799.25|1783.25|1799.46|1783.46|1799.5|1783.5|1799.24|1783.24|6
1638985980000|2021-12-08 17:53:00|1799.26|1783.26|1797.59|1781.59|1799.46|1783.46|1797.55|1781.55|17
1638985990000|2021-12-08 17:53:10|1797.55|1781.55|1797|1781|1797.59|1781.59|1796.92|1780.92|17
1638986000000|2021-12-08 17:53:20|1796.98|1780.98|1796.7|1780.7|1797.17|1781.17|1796.54|1780.54|21
1638986010000|2021-12-08 17:53:30|1796.94|1780.94|1795.54|1779.54|1796.94|1780.94|1795.53|1779.53|19
1638986020000|2021-12-08 17:53:40|1795.58|1779.58|1795.8|1779.8|1796.3|1780.3|1795.39|1779.39|12
1638986030000|2021-12-08 17:53:50|1795.75|1779.75|1796.16|1780.16|1796.41|1780.41|1795.66|1779.66|15
1638986040000|2021-12-08 17:54:00|1796.32|1780.32|1795.81|1779.81|1796.32|1780.32|1795.39|1779.39|17
1638986050000|2021-12-08 17:54:10|1795.74|1779.74|1794.42|1778.42|1795.74|1779.74|1793.92|1777.92|22
1638986060000|2021-12-08 17:54:20|1795.55|1779.55|1794.76|1778.76|1795.66|1779.66|1794.59|1778.59|10
1638986070000|2021-12-08 17:54:30|1795.05|1779.05|1795.07|1779.07|1796.22|1780.22|1794.5|1778.5|30
1638986080000|2021-12-08 17:54:40|1795.1|1779.1|1794.13|1778.13|1795.1|1779.1|1793.78|1777.78|19
1638986090000|2021-12-08 17:54:50|1794.1|1778.1|1794.07|1778.07|1794.38|1778.38|1793.78|1777.78|7
1638986100000|2021-12-08 17:55:00|1794.11|1778.11|1794.19|1778.19|1794.6|1778.6|1794.11|1778.11|15
1638986110000|2021-12-08 17:55:10|1794.6|1778.6|1794.28|1778.28|1794.82|1778.82|1793.78|1777.78|11
1638986120000|2021-12-08 17:55:20|1794.29|1778.29|1794.4|1778.4|1794.48|1778.48|1794.29|1778.29|18
1638986130000|2021-12-08 17:55:30|1794.5|1778.5|1794.46|1778.46|1794.53|1778.53|1794.41|1778.41|12
1638986140000|2021-12-08 17:55:40|1794.47|1778.47|1794.69|1778.69|1794.91|1778.91|1794.46|1778.46|13
1638986150000|2021-12-08 17:55:50|1794.72|1778.72|1794.81|1778.81|1794.84|1778.84|1794.72|1778.72|4
1638986160000|2021-12-08 17:56:00|1794.72|1778.72|1794.59|1778.59|1794.89|1778.89|1794.4|1778.4|14
1638986170000|2021-12-08 17:56:10|1794.58|1778.58|1794.67|1778.67|1794.83|1778.83|1794.55|1778.55|20
1638986180000|2021-12-08 17:56:20|1794.68|1778.68|1794.69|1778.69|1794.69|1778.69|1794.38|1778.38|11
1638986190000|2021-12-08 17:56:30|1794.57|1778.57|1794|1778|1794.57|1778.57|1793.92|1777.92|22
1638986200000|2021-12-08 17:56:40|1794.09|1778.09|1793.85|1777.85|1794.16|1778.16|1793.76|1777.76|14
1638986210000|2021-12-08 17:56:50|1793.9|1777.9|1793.89|1777.89|1794.14|1778.14|1793.67|1777.67|20
1638986220000|2021-12-08 17:57:00|1793.93|1777.93|1794.55|1778.55|1794.8|1778.8|1793.91|1777.91|21
1638986230000|2021-12-08 17:57:10|1794.58|1778.58|1794.65|1778.65|1794.87|1778.87|1794.48|1778.48|11
1638986240000|2021-12-08 17:57:20|1794.61|1778.61|1794.22|1778.22|1794.63|1778.63|1794.15|1778.15|17
1638986250000|2021-12-08 17:57:30|1794.19|1778.19|1794.25|1778.25|1794.36|1778.36|1794.11|1778.11|20
1638986260000|2021-12-08 17:57:40|1793.72|1777.72|1794.15|1778.15|1794.24|1778.24|1793.67|1777.67|18
1638986270000|2021-12-08 17:57:50|1794.24|1778.24|1793.96|1777.96|1794.26|1778.26|1793.93|1777.93|17
1638986280000|2021-12-08 17:58:00|1793.94|1777.94|1793.81|1777.81|1793.97|1777.97|1793.66|1777.66|13
1638986290000|2021-12-08 17:58:10|1793.77|1777.77|1793.91|1777.91|1794.18|1778.18|1793.73|1777.73|17
1638986300000|2021-12-08 17:58:20|1793.93|1777.93|1794.8|1778.8|1795.1|1779.1|1793.84|1777.84|20
1638986310000|2021-12-08 17:58:30|1794.78|1778.78|1794.73|1778.73|1794.86|1778.86|1794.73|1778.73|16
1638986320000|2021-12-08 17:58:40|1794.74|1778.74|1795.33|1779.33|1795.33|1779.33|1794.6|1778.6|11
1638986330000|2021-12-08 17:58:50|1795.18|1779.18|1795.27|1779.27|1795.61|1779.61|1795.18|1779.18|18
1638986340000|2021-12-08 17:59:00|1795.26|1779.26|1795.21|1779.21|1795.39|1779.39|1794.56|1778.56|21
1638986350000|2021-12-08 17:59:10|1795.22|1779.22|1795.58|1779.58|1795.75|1779.75|1794.83|1778.83|21
1638986360000|2021-12-08 17:59:20|1795.64|1779.64|1795.76|1779.76|1795.82|1779.82|1795.58|1779.58|11
1638986370000|2021-12-08 17:59:30|1795.58|1779.58|1795.64|1779.64|1795.94|1779.94|1795.58|1779.58|4
1638986380000|2021-12-08 17:59:40|1795.75|1779.75|1796.3|1780.3|1796.5|1780.5|1795.75|1779.75|4
1638986390000|2021-12-08 17:59:50|1796.4|1780.4|1795.97|1779.97|1796.4|1780.4|1795.94|1779.94|11
1638986400000|2021-12-08 18:00:00|1795.93|1779.93|1796.5|1780.5|1796.5|1780.5|1795.64|1779.64|22
1638986410000|2021-12-08 18:00:10|1796.73|1780.73|1796.98|1780.98|1797.31|1781.31|1796.72|1780.72|25
1638986420000|2021-12-08 18:00:20|1796.97|1780.97|1796.98|1780.98|1797|1781|1796.87|1780.87|14
1638986430000|2021-12-08 18:00:30|1796.97|1780.97|1797.44|1781.44|1797.46|1781.46|1796.75|1780.75|20
1638986440000|2021-12-08 18:00:40|1797.46|1781.46|1797.15|1781.15|1797.46|1781.46|1796.62|1780.62|19
1638986450000|2021-12-08 18:00:50|1797.13|1781.13|1797.71|1781.71|1797.81|1781.81|1796.64|1780.64|25
1638986460000|2021-12-08 18:01:00|1797.72|1781.72|1797.91|1781.91|1798.33|1782.33|1797.51|1781.51|31
1638986470000|2021-12-08 18:01:10|1797.9|1781.9|1797.96|1781.96|1798.19|1782.19|1797.85|1781.85|12
1638986480000|2021-12-08 18:01:20|1798|1782|1798.32|1782.32|1798.35|1782.35|1797.96|1781.96|14
1638986490000|2021-12-08 18:01:30|1798.31|1782.31|1798|1782|1798.31|1782.31|1797.95|1781.95|17
1638986500000|2021-12-08 18:01:40|1797.97|1781.97|1796.71|1780.71|1798.4|1782.4|1796.71|1780.71|28
1638986510000|2021-12-08 18:01:50|1796.8|1780.8|1796.71|1780.71|1797.39|1781.39|1796.28|1780.28|25
1638986520000|2021-12-08 18:02:00|1796.68|1780.68|1795.58|1779.58|1796.78|1780.78|1795.58|1779.58|31
1638986530000|2021-12-08 18:02:10|1795.5|1779.5|1794.89|1778.89|1795.75|1779.75|1794.83|1778.83|23
1638986540000|2021-12-08 18:02:20|1794.91|1778.91|1795.88|1779.88|1796.28|1780.28|1794.87|1778.87|26
1638986550000|2021-12-08 18:02:30|1795.86|1779.86|1795.67|1779.67|1795.87|1779.87|1795.33|1779.33|18
1638986560000|2021-12-08 18:02:40|1795.63|1779.63|1795.72|1779.72|1795.72|1779.72|1795.33|1779.33|14
1638986570000|2021-12-08 18:02:50|1795.75|1779.75|1795.69|1779.69|1795.75|1779.75|1795.69|1779.69|7
1638986580000|2021-12-08 18:03:00|1795.72|1779.72|1795.83|1779.83|1796.22|1780.22|1795.7|1779.7|7
1638986590000|2021-12-08 18:03:10|1796.13|1780.13|1796.96|1780.96|1797.3|1781.3|1795.6|1779.6|19
1638986600000|2021-12-08 18:03:20|1796.95|1780.95|1798.98|1782.98|1798.98|1782.98|1796.67|1780.67|14
1638986610000|2021-12-08 18:03:30|1798.67|1782.67|1798.45|1782.45|1799.29|1783.29|1798.45|1782.45|18
1638986620000|2021-12-08 18:03:40|1798.61|1782.61|1798.2|1782.2|1798.79|1782.79|1798.03|1782.03|15
1638986630000|2021-12-08 18:03:50|1798.03|1782.03|1798.15|1782.15|1798.41|1782.41|1798|1782|20
1638986640000|2021-12-08 18:04:00|1798.12|1782.12|1797.55|1781.55|1798.19|1782.19|1797.37|1781.37|27
1638986650000|2021-12-08 18:04:10|1797.53|1781.53|1797.62|1781.62|1797.62|1781.62|1796.96|1780.96|29
1638986660000|2021-12-08 18:04:20|1797.41|1781.41|1795.42|1779.42|1797.41|1781.41|1795.42|1779.42|24
1638986670000|2021-12-08 18:04:30|1795.8|1779.8|1794.76|1778.76|1795.8|1779.8|1794.76|1778.76|18
1638986680000|2021-12-08 18:04:40|1794.77|1778.77|1794.33|1778.33|1794.81|1778.81|1793.82|1777.82|18
1638986690000|2021-12-08 18:04:50|1794.42|1778.42|1794.85|1778.85|1794.97|1778.97|1794.31|1778.31|17
1638986700000|2021-12-08 18:05:00|1795.08|1779.08|1792.64|1776.64|1795.29|1779.29|1792.5|1776.5|31
1638986710000|2021-12-08 18:05:10|1792.57|1776.57|1790.22|1774.22|1792.57|1776.57|1789.97|1773.97|29
1638986720000|2021-12-08 18:05:20|1790.53|1774.53|1790.45|1774.45|1790.99|1774.99|1789.93|1773.93|31
1638986730000|2021-12-08 18:05:30|1790.4|1774.4|1791.12|1775.12|1791.31|1775.31|1790.26|1774.26|23
1638986740000|2021-12-08 18:05:40|1791.13|1775.13|1790.78|1774.78|1791.72|1775.72|1790.78|1774.78|25
1638986750000|2021-12-08 18:05:50|1790.85|1774.85|1790.64|1774.64|1791.35|1775.35|1790.64|1774.64|27
1638986760000|2021-12-08 18:06:00|1790.65|1774.65|1790.69|1774.69|1791.12|1775.12|1790.5|1774.5|19
1638986770000|2021-12-08 18:06:10|1790.83|1774.83|1789.9|1773.9|1790.97|1774.97|1789.61|1773.61|25
1638986780000|2021-12-08 18:06:20|1789.72|1773.72|1789.78|1773.78|1790.04|1774.04|1789.63|1773.63|16
1638986790000|2021-12-08 18:06:30|1790.26|1774.26|1792.85|1776.85|1792.9|1776.9|1790|1774|27
1638986800000|2021-12-08 18:06:40|1792.92|1776.92|1792.66|1776.66|1792.98|1776.98|1792.66|1776.66|13
1638986810000|2021-12-08 18:06:50|1792.8|1776.8|1792.89|1776.89|1793.17|1777.17|1792.64|1776.64|20
1638986820000|2021-12-08 18:07:00|1792.87|1776.87|1792.84|1776.84|1792.92|1776.92|1792.71|1776.71|11
1638986830000|2021-12-08 18:07:10|1792.8|1776.8|1795.02|1779.02|1795.12|1779.12|1792.6|1776.6|19
1638986840000|2021-12-08 18:07:20|1795|1779|1796.53|1780.53|1796.67|1780.67|1794.85|1778.85|15
1638986850000|2021-12-08 18:07:30|1796.7|1780.7|1796.86|1780.86|1797.4|1781.4|1796.7|1780.7|19
1638986860000|2021-12-08 18:07:40|1797.07|1781.07|1799.29|1783.29|1799.82|1783.82|1797.02|1781.02|27
1638986870000|2021-12-08 18:07:50|1799.2|1783.2|1797.52|1781.52|1799.2|1783.2|1797.44|1781.44|22
1638986880000|2021-12-08 18:08:00|1797.49|1781.49|1798.21|1782.21|1798.42|1782.42|1797.4|1781.4|31
1638986890000|2021-12-08 18:08:10|1798.2|1782.2|1798.03|1782.03|1798.4|1782.4|1797.85|1781.85|24
1638986900000|2021-12-08 18:08:20|1798.08|1782.08|1798.96|1782.96|1798.96|1782.96|1798.08|1782.08|15
1638986910000|2021-12-08 18:08:30|1799.08|1783.08|1798.65|1782.65|1799.08|1783.08|1798.63|1782.63|10
1638986920000|2021-12-08 18:08:40|1798.77|1782.77|1798.73|1782.73|1798.77|1782.77|1798.29|1782.29|11
1638986930000|2021-12-08 18:08:50|1798.77|1782.77|1798.72|1782.72|1799.08|1783.08|1798.65|1782.65|15
1638986940000|2021-12-08 18:09:00|1798.51|1782.51|1797.93|1781.93|1798.69|1782.69|1797.93|1781.93|13
1638986950000|2021-12-08 18:09:10|1797.92|1781.92|1796.75|1780.75|1797.92|1781.92|1796.75|1780.75|15
1638986960000|2021-12-08 18:09:20|1796.74|1780.74|1796.76|1780.76|1797.13|1781.13|1795.05|1779.05|23
1638986970000|2021-12-08 18:09:30|1796.84|1780.84|1795.97|1779.97|1796.84|1780.84|1795.87|1779.87|22
1638986980000|2021-12-08 18:09:40|1796.09|1780.09|1796.14|1780.14|1796.15|1780.15|1796.09|1780.09|3
1638986990000|2021-12-08 18:09:50|1796.07|1780.07|1796.25|1780.25|1796.25|1780.25|1796.02|1780.02|16
1638987000000|2021-12-08 18:10:00|1796.21|1780.21|1796.89|1780.89|1797.46|1781.46|1796.06|1780.06|22
1638987010000|2021-12-08 18:10:10|1796.92|1780.92|1796.9|1780.9|1797.6|1781.6|1796.53|1780.53|23
1638987020000|2021-12-08 18:10:20|1796.77|1780.77|1795.8|1779.8|1796.77|1780.77|1795.74|1779.74|24
1638987030000|2021-12-08 18:10:30|1795.93|1779.93|1795.67|1779.67|1795.93|1779.93|1795.58|1779.58|18
1638987040000|2021-12-08 18:10:40|1795.84|1779.84|1795.47|1779.47|1795.94|1779.94|1795.17|1779.17|16
1638987050000|2021-12-08 18:10:50|1796.1|1780.1|1796.07|1780.07|1796.11|1780.11|1795.77|1779.77|17
1638987060000|2021-12-08 18:11:00|1796.06|1780.06|1795.76|1779.76|1796.37|1780.37|1795.3|1779.3|17
1638987070000|2021-12-08 18:11:10|1796.21|1780.21|1796.11|1780.11|1796.36|1780.36|1795.76|1779.76|16
1638987080000|2021-12-08 18:11:20|1796.08|1780.08|1795.93|1779.93|1796.32|1780.32|1795.81|1779.81|12
1638987090000|2021-12-08 18:11:30|1795.84|1779.84|1795.94|1779.94|1796.03|1780.03|1795.76|1779.76|14
1638987100000|2021-12-08 18:11:40|1796.04|1780.04|1795.95|1779.95|1796.22|1780.22|1795.12|1779.12|9
1638987110000|2021-12-08 18:11:50|1795.79|1779.79|1795.05|1779.05|1795.84|1779.84|1795.05|1779.05|21
1638987120000|2021-12-08 18:12:00|1795.08|1779.08|1793.8|1777.8|1795.28|1779.28|1793.64|1777.64|18
1638987130000|2021-12-08 18:12:10|1793.95|1777.95|1793.67|1777.67|1793.95|1777.95|1793.2|1777.2|15
1638987140000|2021-12-08 18:12:20|1793.69|1777.69|1794.66|1778.66|1795.34|1779.34|1793.46|1777.46|25
1638987150000|2021-12-08 18:12:30|1794.67|1778.67|1794.81|1778.81|1794.81|1778.81|1794.24|1778.24|19
1638987160000|2021-12-08 18:12:40|1795.04|1779.04|1794.81|1778.81|1795.18|1779.18|1794.81|1778.81|4
1638987170000|2021-12-08 18:12:50|1795.04|1779.04|1794.69|1778.69|1795.04|1779.04|1794.55|1778.55|22
1638987180000|2021-12-08 18:13:00|1794.77|1778.77|1794.72|1778.72|1794.87|1778.87|1794.56|1778.56|14
1638987190000|2021-12-08 18:13:10|1794.71|1778.71|1795.85|1779.85|1795.94|1779.94|1794.02|1778.02|14
1638987200000|2021-12-08 18:13:20|1795.83|1779.83|1796.1|1780.1|1796.32|1780.32|1795.83|1779.83|11
1638987210000|2021-12-08 18:13:30|1796.15|1780.15|1795.4|1779.4|1796.15|1780.15|1794.82|1778.82|18
1638987220000|2021-12-08 18:13:40|1795.44|1779.44|1795.87|1779.87|1795.9|1779.9|1795.14|1779.14|14
1638987230000|2021-12-08 18:13:50|1796.2|1780.2|1795.78|1779.78|1796.2|1780.2|1795.36|1779.36|16
1638987240000|2021-12-08 18:14:00|1795.77|1779.77|1796.69|1780.69|1796.69|1780.69|1795.76|1779.76|22
1638987250000|2021-12-08 18:14:10|1797.14|1781.14|1797.35|1781.35|1797.9|1781.9|1796.84|1780.84|37
1638987260000|2021-12-08 18:14:20|1797.33|1781.33|1795.81|1779.81|1797.33|1781.33|1795.35|1779.35|32
1638987270000|2021-12-08 18:14:30|1795.98|1779.98|1796.49|1780.49|1796.77|1780.77|1795.5|1779.5|29
1638987280000|2021-12-08 18:14:40|1796.94|1780.94|1795.66|1779.66|1796.94|1780.94|1795.66|1779.66|25
1638987290000|2021-12-08 18:14:50|1796.03|1780.03|1795.92|1779.92|1796.11|1780.11|1795.77|1779.77|22
1638987300000|2021-12-08 18:15:00|1796.02|1780.02|1795.16|1779.16|1796.09|1780.09|1795.16|1779.16|22
1638987310000|2021-12-08 18:15:10|1796.1|1780.1|1796.51|1780.51|1796.52|1780.52|1795.48|1779.48|22
1638987320000|2021-12-08 18:15:20|1796.52|1780.52|1796.64|1780.64|1796.71|1780.71|1795.85|1779.85|13
1638987330000|2021-12-08 18:15:30|1796.67|1780.67|1796.81|1780.81|1796.97|1780.97|1796.55|1780.55|16
1638987340000|2021-12-08 18:15:40|1797.04|1781.04|1796.7|1780.7|1797.04|1781.04|1796.53|1780.53|26
1638987350000|2021-12-08 18:15:50|1796.69|1780.69|1796.74|1780.74|1796.79|1780.79|1796.57|1780.57|14
1638987360000|2021-12-08 18:16:00|1796.73|1780.73|1797.22|1781.22|1797.22|1781.22|1796.36|1780.36|16
1638987370000|2021-12-08 18:16:10|1797.26|1781.26|1798.35|1782.35|1798.97|1782.97|1797.26|1781.26|19
1638987380000|2021-12-08 18:16:20|1798.34|1782.34|1798.25|1782.25|1798.81|1782.81|1798.07|1782.07|15
1638987390000|2021-12-08 18:16:30|1798.24|1782.24|1798.14|1782.14|1798.56|1782.56|1798.11|1782.11|20
1638987400000|2021-12-08 18:16:40|1798.13|1782.13|1798.76|1782.76|1799.14|1783.14|1798.13|1782.13|26
1638987410000|2021-12-08 18:16:50|1798.66|1782.66|1798.41|1782.41|1798.67|1782.67|1798.29|1782.29|19
1638987420000|2021-12-08 18:17:00|1798.4|1782.4|1798.03|1782.03|1798.47|1782.47|1797.95|1781.95|27
1638987430000|2021-12-08 18:17:10|1798.18|1782.18|1797.94|1781.94|1798.27|1782.27|1797.75|1781.75|28
1638987440000|2021-12-08 18:17:20|1797.93|1781.93|1797.71|1781.71|1798.18|1782.18|1797.7|1781.7|21
1638987450000|2021-12-08 18:17:30|1797.7|1781.7|1798.18|1782.18|1798.18|1782.18|1797.7|1781.7|11
1638987460000|2021-12-08 18:17:40|1798.17|1782.17|1798.15|1782.15|1798.18|1782.18|1798.15|1782.15|7
1638987470000|2021-12-08 18:17:50|1798.14|1782.14|1797.45|1781.45|1798.14|1782.14|1797.45|1781.45|9
1638987480000|2021-12-08 18:18:00|1797.17|1781.17|1799.62|1783.62|1799.62|1783.62|1796.98|1780.98|24
1638987490000|2021-12-08 18:18:10|1799.58|1783.58|1799.8|1783.8|1800.04|1784.04|1799.58|1783.58|15
1638987500000|2021-12-08 18:18:20|1799.79|1783.79|1800.62|1784.62|1800.64|1784.64|1799.65|1783.65|20
1638987510000|2021-12-08 18:18:30|1800.61|1784.61|1801.12|1785.12|1801.12|1785.12|1800.59|1784.59|19
1638987520000|2021-12-08 18:18:40|1800.84|1784.84|1801.08|1785.08|1801.12|1785.12|1800.84|1784.84|14
1638987530000|2021-12-08 18:18:50|1801.07|1785.07|1800.89|1784.89|1801.12|1785.12|1800.82|1784.82|15
1638987540000|2021-12-08 18:19:00|1800.85|1784.85|1800.84|1784.84|1801.15|1785.15|1800.57|1784.57|13
1638987550000|2021-12-08 18:19:10|1801.1|1785.1|1801.09|1785.09|1801.13|1785.13|1800.77|1784.77|6
1638987560000|2021-12-08 18:19:20|1800.91|1784.91|1800.96|1784.96|1801|1785|1800.91|1784.91|6
1638987570000|2021-12-08 18:19:30|1801.08|1785.08|1801.22|1785.22|1801.22|1785.22|1801|1785|10
1638987580000|2021-12-08 18:19:40|1801.03|1785.03|1800.94|1784.94|1801.32|1785.32|1800.92|1784.92|17
1638987590000|2021-12-08 18:19:50|1801.11|1785.11|1801.17|1785.17|1801.44|1785.44|1801.11|1785.11|20
1638987600000|2021-12-08 18:20:00|1801.05|1785.05|1801.34|1785.34|1801.43|1785.43|1801.04|1785.04|22
1638987610000|2021-12-08 18:20:10|1801.1|1785.1|1801.33|1785.33|1801.47|1785.47|1801.04|1785.04|15
1638987620000|2021-12-08 18:20:20|1801.06|1785.06|1801.39|1785.39|1801.48|1785.48|1801.06|1785.06|24
1638987630000|2021-12-08 18:20:30|1801.47|1785.47|1802.2|1786.2|1802.34|1786.34|1801.11|1785.11|17
1638987640000|2021-12-08 18:20:40|1802.28|1786.28|1802.83|1786.83|1803.01|1787.01|1802.28|1786.28|31
1638987650000|2021-12-08 18:20:50|1802.81|1786.81|1802.77|1786.77|1802.84|1786.84|1802.58|1786.58|24
1638987660000|2021-12-08 18:21:00|1802.8|1786.8|1802.83|1786.83|1803.09|1787.09|1802.63|1786.63|24
1638987670000|2021-12-08 18:21:10|1802.8|1786.8|1802.83|1786.83|1803.07|1787.07|1802.79|1786.79|15
1638987680000|2021-12-08 18:21:20|1802.8|1786.8|1803.14|1787.14|1803.14|1787.14|1802.65|1786.65|17
1638987690000|2021-12-08 18:21:30|1803.25|1787.25|1803.38|1787.38|1803.38|1787.38|1803.14|1787.14|24
1638987700000|2021-12-08 18:21:40|1803.37|1787.37|1803.43|1787.43|1803.69|1787.69|1803.22|1787.22|25
1638987710000|2021-12-08 18:21:50|1803.45|1787.45|1800.4|1784.4|1803.77|1787.77|1799.69|1783.69|29
1638987720000|2021-12-08 18:22:00|1799.58|1783.58|1799.1|1783.1|1799.58|1783.58|1799.1|1783.1|17
1638987730000|2021-12-08 18:22:10|1799.09|1783.09|1798.89|1782.89|1799.09|1783.09|1798.75|1782.75|17
1638987740000|2021-12-08 18:22:20|1798.9|1782.9|1798.7|1782.7|1799.49|1783.49|1798.7|1782.7|13
1638987750000|2021-12-08 18:22:30|1799.02|1783.02|1798.85|1782.85|1799.02|1783.02|1798.85|1782.85|16
1638987760000|2021-12-08 18:22:40|1798.84|1782.84|1798.8|1782.8|1799.31|1783.31|1798.8|1782.8|15
1638987770000|2021-12-08 18:22:50|1798.9|1782.9|1799|1783|1799.15|1783.15|1798.73|1782.73|17
1638987780000|2021-12-08 18:23:00|1798.86|1782.86|1798.7|1782.7|1798.86|1782.86|1798.57|1782.57|17
1638987790000|2021-12-08 18:23:10|1798.73|1782.73|1798.95|1782.95|1799.71|1783.71|1798.5|1782.5|19
1638987800000|2021-12-08 18:23:20|1798.96|1782.96|1798.92|1782.92|1798.97|1782.97|1798.84|1782.84|12
1638987810000|2021-12-08 18:23:30|1798.91|1782.91|1798.88|1782.88|1798.95|1782.95|1798.5|1782.5|7
1638987820000|2021-12-08 18:23:40|1798.87|1782.87|1798.86|1782.86|1798.89|1782.89|1798.83|1782.83|13
1638987830000|2021-12-08 18:23:50|1798.84|1782.84|1798.65|1782.65|1798.91|1782.91|1798.65|1782.65|6
1638987840000|2021-12-08 18:24:00|1798.68|1782.68|1799.73|1783.73|1799.82|1783.82|1798.48|1782.48|13
1638987850000|2021-12-08 18:24:10|1799.96|1783.96|1800.62|1784.62|1800.68|1784.68|1799.96|1783.96|12
1638987860000|2021-12-08 18:24:20|1800.6|1784.6|1800.34|1784.34|1800.6|1784.6|1800.31|1784.31|13
1638987870000|2021-12-08 18:24:30|1800.56|1784.56|1800.66|1784.66|1800.9|1784.9|1800.31|1784.31|18
1638987880000|2021-12-08 18:24:40|1800.67|1784.67|1800.63|1784.63|1800.67|1784.67|1800.61|1784.61|7
1638987890000|2021-12-08 18:24:50|1800.62|1784.62|1800.14|1784.14|1800.62|1784.62|1799.84|1783.84|20
1638987900000|2021-12-08 18:25:00|1800.1|1784.1|1800.03|1784.03|1800.1|1784.1|1799.85|1783.85|6
1638987910000|2021-12-08 18:25:10|1800.01|1784.01|1799.82|1783.82|1800.12|1784.12|1799.81|1783.81|9
1638987920000|2021-12-08 18:25:20|1799.84|1783.84|1799.82|1783.82|1799.84|1783.84|1799.8|1783.8|7
1638987930000|2021-12-08 18:25:30|1799.8|1783.8|1799.81|1783.81|1800.17|1784.17|1799.65|1783.65|9
1638987940000|2021-12-08 18:25:40|1799.8|1783.8|1799.85|1783.85|1799.86|1783.86|1799.58|1783.58|9
1638987950000|2021-12-08 18:25:50|1799.59|1783.59|1799.83|1783.83|1799.85|1783.85|1799.59|1783.59|9
1638987960000|2021-12-08 18:26:00|1799.82|1783.82|1799.91|1783.91|1800.27|1784.27|1799.82|1783.82|10
1638987970000|2021-12-08 18:26:10|1799.9|1783.9|1799.88|1783.88|1800.27|1784.27|1799.59|1783.59|8
1638987980000|2021-12-08 18:26:20|1799.94|1783.94|1800.85|1784.85|1801.05|1785.05|1799.65|1783.65|14
1638987990000|2021-12-08 18:26:30|1800.89|1784.89|1800.88|1784.88|1801.06|1785.06|1800.74|1784.74|16
1638988000000|2021-12-08 18:26:40|1800.97|1784.97|1801.75|1785.75|1801.75|1785.75|1800.91|1784.91|11
1638988010000|2021-12-08 18:26:50|1801.97|1785.97|1802.68|1786.68|1802.97|1786.97|1801.75|1785.75|6
1638988020000|2021-12-08 18:27:00|1802.67|1786.67|1802.45|1786.45|1802.67|1786.67|1801.99|1785.99|23
1638988030000|2021-12-08 18:27:10|1802.42|1786.42|1802.72|1786.72|1802.93|1786.93|1802.42|1786.42|28
1638988040000|2021-12-08 18:27:20|1802.76|1786.76|1802.71|1786.71|1802.76|1786.76|1802.65|1786.65|9
1638988050000|2021-12-08 18:27:30|1802.7|1786.7|1802.27|1786.27|1802.7|1786.7|1802.19|1786.19|17
1638988060000|2021-12-08 18:27:40|1802.29|1786.29|1801.52|1785.52|1802.39|1786.39|1801.52|1785.52|23
1638988070000|2021-12-08 18:27:50|1801.31|1785.31|1801.05|1785.05|1801.31|1785.31|1800.96|1784.96|15
1638988080000|2021-12-08 18:28:00|1801.03|1785.03|1800.98|1784.98|1801.08|1785.08|1800.65|1784.65|7
1638988090000|2021-12-08 18:28:10|1800.99|1784.99|1800.95|1784.95|1801.2|1785.2|1800.85|1784.85|21
1638988100000|2021-12-08 18:28:20|1801.2|1785.2|1803.37|1787.37|1803.39|1787.39|1800.73|1784.73|23
1638988110000|2021-12-08 18:28:30|1803.81|1787.81|1805.17|1789.17|1805.17|1789.17|1803.67|1787.67|16
1638988120000|2021-12-08 18:28:40|1805.44|1789.44|1804.46|1788.46|1805.62|1789.62|1804.42|1788.42|25
1638988130000|2021-12-08 18:28:50|1804.48|1788.48|1804.25|1788.25|1804.57|1788.57|1803.78|1787.78|16
1638988140000|2021-12-08 18:29:00|1804.28|1788.28|1804.24|1788.24|1804.35|1788.35|1803.88|1787.88|23
1638988150000|2021-12-08 18:29:10|1804.32|1788.32|1804.55|1788.55|1804.55|1788.55|1803.9|1787.9|13
1638988160000|2021-12-08 18:29:20|1804.62|1788.62|1804.58|1788.58|1804.62|1788.62|1804.04|1788.04|7
1638988170000|2021-12-08 18:29:30|1804.5|1788.5|1804.23|1788.23|1804.58|1788.58|1803.74|1787.74|13
1638988180000|2021-12-08 18:29:40|1804.57|1788.57|1806.31|1790.31|1806.31|1790.31|1803.89|1787.89|19
1638988190000|2021-12-08 18:29:50|1806.3|1790.3|1805.99|1789.99|1806.34|1790.34|1805.89|1789.89|27
1638988200000|2021-12-08 18:30:00|1806.33|1790.33|1806.02|1790.02|1806.68|1790.68|1805.96|1789.96|18
1638988210000|2021-12-08 18:30:10|1806.29|1790.29|1806.02|1790.02|1807.02|1791.02|1806.02|1790.02|20
1638988220000|2021-12-08 18:30:20|1806.52|1790.52|1806.68|1790.68|1806.83|1790.83|1806.49|1790.49|5
1638988230000|2021-12-08 18:30:30|1806.69|1790.69|1806.52|1790.52|1806.77|1790.77|1806.52|1790.52|9
1638988240000|2021-12-08 18:30:40|1806.69|1790.69|1806.76|1790.76|1807.01|1791.01|1806.69|1790.69|4
1638988250000|2021-12-08 18:30:50|1807.01|1791.01|1803.81|1787.81|1807.01|1791.01|1803.74|1787.74|27
1638988260000|2021-12-08 18:31:00|1804.03|1788.03|1803.91|1787.91|1804.4|1788.4|1803.39|1787.39|15
1638988270000|2021-12-08 18:31:10|1803.92|1787.92|1803.58|1787.58|1804.07|1788.07|1803.44|1787.44|21
1638988280000|2021-12-08 18:31:20|1803.57|1787.57|1802.62|1786.62|1803.95|1787.95|1802.62|1786.62|15
1638988290000|2021-12-08 18:31:30|1802.6|1786.6|1802.01|1786.01|1802.6|1786.6|1802.01|1786.01|21
1638988300000|2021-12-08 18:31:40|1802.03|1786.03|1802.3|1786.3|1802.51|1786.51|1801.76|1785.76|17
1638988310000|2021-12-08 18:31:50|1802.41|1786.41|1802.29|1786.29|1802.41|1786.41|1801.7|1785.7|20
1638988320000|2021-12-08 18:32:00|1802.37|1786.37|1801.11|1785.11|1802.37|1786.37|1801.11|1785.11|18
1638988330000|2021-12-08 18:32:10|1801.57|1785.57|1801.79|1785.79|1801.8|1785.8|1801.57|1785.57|13
1638988340000|2021-12-08 18:32:20|1801.57|1785.57|1804.93|1788.93|1804.95|1788.95|1801.57|1785.57|20
1638988350000|2021-12-08 18:32:30|1804.63|1788.63|1804.29|1788.29|1805.99|1789.99|1804.24|1788.24|22
1638988360000|2021-12-08 18:32:40|1804.31|1788.31|1803.45|1787.45|1804.31|1788.31|1803.45|1787.45|16
1638988370000|2021-12-08 18:32:50|1803.23|1787.23|1803.45|1787.45|1803.64|1787.64|1802.84|1786.84|11
1638988380000|2021-12-08 18:33:00|1803.44|1787.44|1803.12|1787.12|1803.45|1787.45|1802.52|1786.52|13
1638988390000|2021-12-08 18:33:10|1803.05|1787.05|1802.88|1786.88|1803.05|1787.05|1802.72|1786.72|13
1638988400000|2021-12-08 18:33:20|1802.87|1786.87|1803.07|1787.07|1803.08|1787.08|1801.94|1785.94|17
1638988410000|2021-12-08 18:33:30|1803.73|1787.73|1802.58|1786.58|1803.73|1787.73|1802.58|1786.58|20
1638988420000|2021-12-08 18:33:40|1802.49|1786.49|1803|1787|1803.37|1787.37|1802.49|1786.49|18
1638988430000|2021-12-08 18:33:50|1803.14|1787.14|1803.15|1787.15|1803.28|1787.28|1803.1|1787.1|10
1638988440000|2021-12-08 18:34:00|1802.43|1786.43|1802.59|1786.59|1803.2|1787.2|1802.43|1786.43|15
1638988450000|2021-12-08 18:34:10|1802.62|1786.62|1801.05|1785.05|1802.78|1786.78|1801.05|1785.05|22
1638988460000|2021-12-08 18:34:20|1801.1|1785.1|1801.07|1785.07|1801.24|1785.24|1800.98|1784.98|10
1638988470000|2021-12-08 18:34:30|1801.09|1785.09|1802.72|1786.72|1803.21|1787.21|1801.09|1785.09|16
1638988480000|2021-12-08 18:34:40|1802.7|1786.7|1803.39|1787.39|1803.81|1787.81|1802.08|1786.08|20
1638988490000|2021-12-08 18:34:50|1804.43|1788.43|1805.01|1789.01|1805.1|1789.1|1803.89|1787.89|33
1638988500000|2021-12-08 18:35:00|1805.09|1789.09|1803.52|1787.52|1805.09|1789.09|1803.28|1787.28|19
1638988510000|2021-12-08 18:35:10|1803.48|1787.48|1803.27|1787.27|1803.58|1787.58|1802.67|1786.67|25
1638988520000|2021-12-08 18:35:20|1803.26|1787.26|1802.8|1786.8|1803.29|1787.29|1802.2|1786.2|25
1638988530000|2021-12-08 18:35:30|1802.2|1786.2|1803.04|1787.04|1803.35|1787.35|1802.2|1786.2|24
1638988540000|2021-12-08 18:35:40|1803.03|1787.03|1801.88|1785.88|1803.03|1787.03|1801.88|1785.88|21
1638988550000|2021-12-08 18:35:50|1802.78|1786.78|1802.51|1786.51|1802.78|1786.78|1802.46|1786.46|6
1638988560000|2021-12-08 18:36:00|1802.55|1786.55|1802.49|1786.49|1802.87|1786.87|1801.99|1785.99|12
1638988570000|2021-12-08 18:36:10|1802.51|1786.51|1802.17|1786.17|1802.78|1786.78|1801.82|1785.82|11
1638988580000|2021-12-08 18:36:20|1802.48|1786.48|1801.14|1785.14|1802.48|1786.48|1801.14|1785.14|7
1638988590000|2021-12-08 18:36:30|1802.12|1786.12|1803.09|1787.09|1803.38|1787.38|1802.1|1786.1|20
1638988600000|2021-12-08 18:36:40|1803.1|1787.1|1803.4|1787.4|1803.4|1787.4|1802.65|1786.65|21
1638988610000|2021-12-08 18:36:50|1803.44|1787.44|1803.48|1787.48|1803.48|1787.48|1803.44|1787.44|3
1638988620000|2021-12-08 18:37:00|1803.46|1787.46|1803.48|1787.48|1803.48|1787.48|1802.87|1786.87|4
1638988630000|2021-12-08 18:37:10|1803.16|1787.16|1803.59|1787.59|1803.94|1787.94|1802.91|1786.91|10
1638988640000|2021-12-08 18:37:20|1803.65|1787.65|1803.7|1787.7|1803.7|1787.7|1802.8|1786.8|24
1638988650000|2021-12-08 18:37:30|1803.65|1787.65|1803.59|1787.59|1803.73|1787.73|1803.59|1787.59|4
1638988660000|2021-12-08 18:37:40|1803.57|1787.57|1805.4|1789.4|1805.42|1789.42|1803.07|1787.07|17
1638988670000|2021-12-08 18:37:50|1805.25|1789.25|1804.29|1788.29|1805.25|1789.25|1803.69|1787.69|27
1638988680000|2021-12-08 18:38:00|1804.33|1788.33|1804.26|1788.26|1804.37|1788.37|1803.8|1787.8|14
1638988690000|2021-12-08 18:38:10|1803.64|1787.64|1804.59|1788.59|1804.77|1788.77|1803.63|1787.63|15
1638988700000|2021-12-08 18:38:20|1804.46|1788.46|1803.66|1787.66|1804.46|1788.46|1803.55|1787.55|24
1638988710000|2021-12-08 18:38:30|1803.67|1787.67|1803.8|1787.8|1803.81|1787.81|1803|1787|27
1638988720000|2021-12-08 18:38:40|1803.79|1787.79|1803.83|1787.83|1804.02|1788.02|1803.05|1787.05|25
1638988730000|2021-12-08 18:38:50|1804.13|1788.13|1804.07|1788.07|1804.14|1788.14|1803.6|1787.6|25
1638988740000|2021-12-08 18:39:00|1803.55|1787.55|1803.86|1787.86|1804.13|1788.13|1803.55|1787.55|19
1638988750000|2021-12-08 18:39:10|1803.51|1787.51|1802.21|1786.21|1803.79|1787.79|1801.93|1785.93|14
1638988760000|2021-12-08 18:39:20|1802.4|1786.4|1801.7|1785.7|1802.4|1786.4|1801.7|1785.7|13
1638988770000|2021-12-08 18:39:30|1802.16|1786.16|1802.53|1786.53|1802.68|1786.68|1801.7|1785.7|20
1638988780000|2021-12-08 18:39:40|1803.13|1787.13|1803.81|1787.81|1803.95|1787.95|1802.3|1786.3|24
1638988790000|2021-12-08 18:39:50|1803.78|1787.78|1803.72|1787.72|1804|1788|1803.72|1787.72|13
1638988800000|2021-12-08 18:40:00|1803.69|1787.69|1803.5|1787.5|1803.69|1787.69|1802.8|1786.8|24
1638988810000|2021-12-08 18:40:10|1803.43|1787.43|1803.69|1787.69|1803.74|1787.74|1802.8|1786.8|21
1638988820000|2021-12-08 18:40:20|1803.7|1787.7|1803.11|1787.11|1803.85|1787.85|1802.64|1786.64|29
1638988830000|2021-12-08 18:40:30|1803.1|1787.1|1801.7|1785.7|1803.1|1787.1|1801.7|1785.7|26
1638988840000|2021-12-08 18:40:40|1801.9|1785.9|1803.23|1787.23|1803.34|1787.34|1801.72|1785.72|14
1638988850000|2021-12-08 18:40:50|1803.22|1787.22|1803.12|1787.12|1803.6|1787.6|1803.08|1787.08|16
1638988860000|2021-12-08 18:41:00|1803.52|1787.52|1803.15|1787.15|1803.65|1787.65|1802.81|1786.81|17
1638988870000|2021-12-08 18:41:10|1803.2|1787.2|1803.16|1787.16|1803.2|1787.2|1803.16|1787.16|4
1638988880000|2021-12-08 18:41:20|1803.15|1787.15|1803.08|1787.08|1803.17|1787.17|1802.57|1786.57|8
1638988890000|2021-12-08 18:41:30|1803.12|1787.12|1803.13|1787.13|1803.75|1787.75|1802.69|1786.69|16
1638988900000|2021-12-08 18:41:40|1803.12|1787.12|1803.22|1787.22|1803.64|1787.64|1802.81|1786.81|11
1638988910000|2021-12-08 18:41:50|1803.25|1787.25|1803.22|1787.22|1803.25|1787.25|1803.2|1787.2|3
1638988920000|2021-12-08 18:42:00|1803.64|1787.64|1803.22|1787.22|1803.64|1787.64|1803.22|1787.22|7
1638988930000|2021-12-08 18:42:10|1803.54|1787.54|1804.17|1788.17|1804.79|1788.79|1802.81|1786.81|19
1638988940000|2021-12-08 18:42:20|1804.19|1788.19|1804.27|1788.27|1804.3|1788.3|1803.8|1787.8|6
1638988950000|2021-12-08 18:42:30|1804.64|1788.64|1804.4|1788.4|1804.96|1788.96|1804.4|1788.4|8
1638988960000|2021-12-08 18:42:40|1804.68|1788.68|1805.02|1789.02|1805.02|1789.02|1804.68|1788.68|11
1638988970000|2021-12-08 18:42:50|1804.93|1788.93|1804.52|1788.52|1805.02|1789.02|1804.52|1788.52|6
1638988980000|2021-12-08 18:43:00|1804.78|1788.78|1804.72|1788.72|1805.02|1789.02|1804.54|1788.54|12
1638988990000|2021-12-08 18:43:10|1804.71|1788.71|1805.76|1789.76|1805.79|1789.79|1804.71|1788.71|12
1638989000000|2021-12-08 18:43:20|1805.75|1789.75|1806.02|1790.02|1806.05|1790.05|1805.73|1789.73|8
1638989010000|2021-12-08 18:43:30|1806.37|1790.37|1805.99|1789.99|1806.37|1790.37|1805.99|1789.99|13
1638989020000|2021-12-08 18:43:40|1805.97|1789.97|1805.77|1789.77|1806.36|1790.36|1805.77|1789.77|14
1638989030000|2021-12-08 18:43:50|1805.81|1789.81|1806.92|1790.92|1807|1791|1805.81|1789.81|6
1638989040000|2021-12-08 18:44:00|1806.62|1790.62|1806.7|1790.7|1807.17|1791.17|1806.62|1790.62|9
1638989050000|2021-12-08 18:44:10|1807.17|1791.17|1807.34|1791.34|1807.53|1791.53|1806.7|1790.7|14
1638989060000|2021-12-08 18:44:20|1807.35|1791.35|1808.57|1792.57|1808.75|1792.75|1806.7|1790.7|22
1638989070000|2021-12-08 18:44:30|1809.32|1793.32|1809.27|1793.27|1809.91|1793.91|1809.27|1793.27|19
1638989080000|2021-12-08 18:44:40|1809.34|1793.34|1807.83|1791.83|1809.34|1793.34|1807.56|1791.56|20
1638989090000|2021-12-08 18:44:50|1807.94|1791.94|1807.12|1791.12|1808.29|1792.29|1807.06|1791.06|22
1638989100000|2021-12-08 18:45:00|1807.26|1791.26|1806.15|1790.15|1807.26|1791.26|1805.85|1789.85|31
1638989110000|2021-12-08 18:45:10|1806.14|1790.14|1803.41|1787.41|1806.14|1790.14|1801.65|1785.65|33
1638989120000|2021-12-08 18:45:20|1803.09|1787.09|1804.3|1788.3|1804.3|1788.3|1802.72|1786.72|21
1638989130000|2021-12-08 18:45:30|1803.6|1787.6|1804.65|1788.65|1805.21|1789.21|1803.6|1787.6|20
1638989140000|2021-12-08 18:45:40|1804.64|1788.64|1804.24|1788.24|1805.17|1789.17|1804.24|1788.24|23
1638989150000|2021-12-08 18:45:50|1804.6|1788.6|1805.19|1789.19|1805.82|1789.82|1803.8|1787.8|27
1638989160000|2021-12-08 18:46:00|1805.18|1789.18|1804.74|1788.74|1805.34|1789.34|1804.56|1788.56|21
1638989170000|2021-12-08 18:46:10|1804.73|1788.73|1804.71|1788.71|1804.73|1788.73|1804.68|1788.68|14
1638989180000|2021-12-08 18:46:20|1804.7|1788.7|1804.69|1788.69|1804.81|1788.81|1804.6|1788.6|14
1638989190000|2021-12-08 18:46:30|1804.67|1788.67|1804.91|1788.91|1804.93|1788.93|1804.1|1788.1|11
1638989200000|2021-12-08 18:46:40|1804.88|1788.88|1803.99|1787.99|1804.88|1788.88|1803.86|1787.86|25
1638989210000|2021-12-08 18:46:50|1804.07|1788.07|1803.9|1787.9|1804.07|1788.07|1803.45|1787.45|21
1638989220000|2021-12-08 18:47:00|1803.81|1787.81|1804.07|1788.07|1804.22|1788.22|1803.7|1787.7|25
1638989230000|2021-12-08 18:47:10|1804.06|1788.06|1805.05|1789.05|1805.05|1789.05|1803.7|1787.7|20
1638989240000|2021-12-08 18:47:20|1804.71|1788.71|1805.07|1789.07|1805.76|1789.76|1804.5|1788.5|5
1638989250000|2021-12-08 18:47:30|1805.37|1789.37|1805.28|1789.28|1805.37|1789.37|1805.07|1789.07|9
1638989260000|2021-12-08 18:47:40|1805.3|1789.3|1805.28|1789.28|1805.5|1789.5|1805.26|1789.26|15
1638989270000|2021-12-08 18:47:50|1805.29|1789.29|1805.3|1789.3|1805.3|1789.3|1804.55|1788.55|8
1638989280000|2021-12-08 18:48:00|1805.07|1789.07|1805.28|1789.28|1805.65|1789.65|1805.03|1789.03|16
1638989290000|2021-12-08 18:48:10|1805.29|1789.29|1804.85|1788.85|1805.29|1789.29|1804.85|1788.85|20
1638989300000|2021-12-08 18:48:20|1804.83|1788.83|1805.2|1789.2|1805.2|1789.2|1804.82|1788.82|15
1638989310000|2021-12-08 18:48:30|1805.21|1789.21|1805.16|1789.16|1805.27|1789.27|1804.7|1788.7|15
1638989320000|2021-12-08 18:48:40|1805.17|1789.17|1805.18|1789.18|1805.23|1789.23|1804.58|1788.58|7
1638989330000|2021-12-08 18:48:50|1804.67|1788.67|1804.86|1788.86|1804.87|1788.87|1804.6|1788.6|18
1638989340000|2021-12-08 18:49:00|1804.74|1788.74|1806.2|1790.2|1807.95|1791.95|1804.74|1788.74|10
1638989350000|2021-12-08 18:49:10|1806.49|1790.49|1807.38|1791.38|1807.67|1791.67|1806.26|1790.26|29
1638989360000|2021-12-08 18:49:20|1807.3|1791.3|1807.01|1791.01|1807.76|1791.76|1806.9|1790.9|24
1638989370000|2021-12-08 18:49:30|1807|1791|1806.52|1790.52|1807.83|1791.83|1806.52|1790.52|31
1638989380000|2021-12-08 18:49:40|1806.51|1790.51|1806.66|1790.66|1807|1791|1806.5|1790.5|14
1638989390000|2021-12-08 18:49:50|1806.67|1790.67|1806.76|1790.76|1807.23|1791.23|1806.45|1790.45|27
1638989400000|2021-12-08 18:50:00|1806.77|1790.77|1806.49|1790.49|1806.94|1790.94|1806.41|1790.41|22
1638989410000|2021-12-08 18:50:10|1806.55|1790.55|1807.49|1791.49|1807.5|1791.5|1806.55|1790.55|11
1638989420000|2021-12-08 18:50:20|1807.48|1791.48|1807.8|1791.8|1807.81|1791.81|1806.97|1790.97|15
1638989430000|2021-12-08 18:50:30|1807.79|1791.79|1807|1791|1807.81|1791.81|1806.99|1790.99|9
1638989440000|2021-12-08 18:50:40|1807.04|1791.04|1807.74|1791.74|1807.79|1791.79|1807.04|1791.04|13
1638989450000|2021-12-08 18:50:50|1807.7|1791.7|1806.71|1790.71|1808.2|1792.2|1806.71|1790.71|16
1638989460000|2021-12-08 18:51:00|1806.67|1790.67|1807.07|1791.07|1807.52|1791.52|1806.65|1790.65|16
1638989470000|2021-12-08 18:51:10|1807|1791|1807.4|1791.4|1807.49|1791.49|1806.91|1790.91|16
1638989480000|2021-12-08 18:51:20|1807.41|1791.41|1806.5|1790.5|1807.41|1791.41|1806.5|1790.5|8
1638989490000|2021-12-08 18:51:30|1806.64|1790.64|1806.74|1790.74|1807.06|1791.06|1806.64|1790.64|7
1638989500000|2021-12-08 18:51:40|1807.4|1791.4|1807.75|1791.75|1807.77|1791.77|1806.6|1790.6|11
1638989510000|2021-12-08 18:51:50|1807.74|1791.74|1807.64|1791.64|1807.86|1791.86|1807.32|1791.32|13
1638989520000|2021-12-08 18:52:00|1807.5|1791.5|1807.77|1791.77|1807.82|1791.82|1807.36|1791.36|9
1638989530000|2021-12-08 18:52:10|1807.75|1791.75|1807.98|1791.98|1807.99|1791.99|1807.75|1791.75|4
1638989540000|2021-12-08 18:52:20|1807.32|1791.32|1807.8|1791.8|1808.2|1792.2|1807.32|1791.32|5
1638989550000|2021-12-08 18:52:30|1807.78|1791.78|1807.25|1791.25|1807.99|1791.99|1807.25|1791.25|7
1638989560000|2021-12-08 18:52:40|1807.5|1791.5|1808.23|1792.23|1808.65|1792.65|1807.25|1791.25|13
1638989570000|2021-12-08 18:52:50|1808.22|1792.22|1807.6|1791.6|1808.26|1792.26|1807.58|1791.58|26
1638989580000|2021-12-08 18:53:00|1807.74|1791.74|1807.11|1791.11|1807.94|1791.94|1806.82|1790.82|17
1638989590000|2021-12-08 18:53:10|1806.92|1790.92|1806.95|1790.95|1807.4|1791.4|1806.66|1790.66|21
1638989600000|2021-12-08 18:53:20|1806.99|1790.99|1807.99|1791.99|1807.99|1791.99|1806.67|1790.67|23
1638989610000|2021-12-08 18:53:30|1807.92|1791.92|1807.48|1791.48|1807.99|1791.99|1807.48|1791.48|7
1638989620000|2021-12-08 18:53:40|1807.47|1791.47|1807.4|1791.4|1807.89|1791.89|1807.4|1791.4|12
1638989630000|2021-12-08 18:53:50|1807.34|1791.34|1806.83|1790.83|1807.4|1791.4|1806.73|1790.73|13
1638989640000|2021-12-08 18:54:00|1807.01|1791.01|1806.61|1790.61|1807.21|1791.21|1806.2|1790.2|10
1638989650000|2021-12-08 18:54:10|1806.9|1790.9|1807.14|1791.14|1807.37|1791.37|1806.87|1790.87|9
1638989660000|2021-12-08 18:54:20|1807.12|1791.12|1806.89|1790.89|1807.37|1791.37|1806.61|1790.61|17
1638989670000|2021-12-08 18:54:30|1806.88|1790.88|1806.89|1790.89|1806.9|1790.9|1806.85|1790.85|12
1638989680000|2021-12-08 18:54:40|1807.03|1791.03|1807.71|1791.71|1807.71|1791.71|1807.03|1791.03|6
1638989690000|2021-12-08 18:54:50|1807.75|1791.75|1807.35|1791.35|1807.95|1791.95|1807.12|1791.12|18
1638989700000|2021-12-08 18:55:00|1807.34|1791.34|1807.4|1791.4|1807.54|1791.54|1807.17|1791.17|21
1638989710000|2021-12-08 18:55:10|1807.39|1791.39|1806.23|1790.23|1807.39|1791.39|1805.8|1789.8|32
1638989720000|2021-12-08 18:55:20|1806.21|1790.21|1806.23|1790.23|1806.31|1790.31|1805.8|1789.8|24
1638989730000|2021-12-08 18:55:30|1806.21|1790.21|1806.1|1790.1|1806.34|1790.34|1806.08|1790.08|16
1638989740000|2021-12-08 18:55:40|1806.11|1790.11|1806.18|1790.18|1806.72|1790.72|1805.8|1789.8|19
1638989750000|2021-12-08 18:55:50|1806.34|1790.34|1807.03|1791.03|1807.09|1791.09|1805.5|1789.5|17
1638989760000|2021-12-08 18:56:00|1807.04|1791.04|1807.49|1791.49|1807.98|1791.98|1806.8|1790.8|18
1638989770000|2021-12-08 18:56:10|1807.79|1791.79|1807.34|1791.34|1807.83|1791.83|1807.32|1791.32|21
1638989780000|2021-12-08 18:56:20|1807.33|1791.33|1807.13|1791.13|1807.33|1791.33|1807.1|1791.1|9
1638989790000|2021-12-08 18:56:30|1807.12|1791.12|1806.46|1790.46|1807.12|1791.12|1806.4|1790.4|22
1638989800000|2021-12-08 18:56:40|1806.47|1790.47|1806.24|1790.24|1806.9|1790.9|1806.24|1790.24|16
1638989810000|2021-12-08 18:56:50|1806.47|1790.47|1806.52|1790.52|1806.59|1790.59|1806.45|1790.45|12
1638989820000|2021-12-08 18:57:00|1806.55|1790.55|1806.34|1790.34|1806.57|1790.57|1806.34|1790.34|13
1638989830000|2021-12-08 18:57:10|1806.35|1790.35|1806.56|1790.56|1806.56|1790.56|1806.34|1790.34|8
1638989840000|2021-12-08 18:57:20|1806.54|1790.54|1806.54|1790.54|1806.54|1790.54|1806.53|1790.53|3
1638989850000|2021-12-08 18:57:30|1806.53|1790.53|1806.52|1790.52|1806.57|1790.57|1806.52|1790.52|8
1638989860000|2021-12-08 18:57:40|1806.49|1790.49|1806.49|1790.49|1806.49|1790.49|1806.48|1790.48|3
1638989870000|2021-12-08 18:57:50|1806.56|1790.56|1806.52|1790.52|1806.56|1790.56|1806.52|1790.52|2
1638989880000|2021-12-08 18:58:00|1806.56|1790.56|1806.54|1790.54|1806.85|1790.85|1806.21|1790.21|13
1638989890000|2021-12-08 18:58:10|1806.55|1790.55|1806.97|1790.97|1807.14|1791.14|1806.19|1790.19|23
1638989900000|2021-12-08 18:58:20|1806.96|1790.96|1806.89|1790.89|1806.96|1790.96|1806.47|1790.47|12
1638989910000|2021-12-08 18:58:30|1806.84|1790.84|1806.68|1790.68|1806.85|1790.85|1806.68|1790.68|11
1638989920000|2021-12-08 18:58:40|1806.84|1790.84|1806.57|1790.57|1806.95|1790.95|1806.5|1790.5|19
1638989930000|2021-12-08 18:58:50|1806.8|1790.8|1806.93|1790.93|1806.94|1790.94|1806.7|1790.7|13
1638989940000|2021-12-08 18:59:00|1806.82|1790.82|1806.41|1790.41|1807.02|1791.02|1806.21|1790.21|17
1638989950000|2021-12-08 18:59:10|1806.42|1790.42|1806.55|1790.55|1806.55|1790.55|1805.5|1789.5|18
1638989960000|2021-12-08 18:59:20|1806.41|1790.41|1807.09|1791.09|1807.47|1791.47|1806.18|1790.18|17
1638989970000|2021-12-08 18:59:30|1807.1|1791.1|1806.87|1790.87|1807.11|1791.11|1806.82|1790.82|10
1638989980000|2021-12-08 18:59:40|1807.14|1791.14|1806.7|1790.7|1807.14|1791.14|1806.7|1790.7|4
1638989990000|2021-12-08 18:59:50|1807.64|1791.64|1807.55|1791.55|1807.7|1791.7|1807.52|1791.52|9
1638990000000|2021-12-08 19:00:00|1807.63|1791.63|1808.7|1792.7|1808.81|1792.81|1807.04|1791.04|16
1638990010000|2021-12-08 19:00:10|1808.34|1792.34|1809.04|1793.04|1809.4|1793.4|1808.34|1792.34|16
1638990020000|2021-12-08 19:00:20|1809.03|1793.03|1805.27|1789.27|1809.03|1793.03|1805.27|1789.27|36
1638990030000|2021-12-08 19:00:30|1805.22|1789.22|1804.56|1788.56|1805.31|1789.31|1804.36|1788.36|27
1638990040000|2021-12-08 19:00:40|1804.6|1788.6|1804.18|1788.18|1804.61|1788.61|1804.09|1788.09|14
1638990050000|2021-12-08 19:00:50|1804.17|1788.17|1804.37|1788.37|1804.57|1788.57|1804.16|1788.16|16
1638990060000|2021-12-08 19:01:00|1804.43|1788.43|1804.4|1788.4|1804.57|1788.57|1803.76|1787.76|17
1638990070000|2021-12-08 19:01:10|1804.37|1788.37|1804.29|1788.29|1804.37|1788.37|1804.12|1788.12|10
1638990080000|2021-12-08 19:01:20|1804.35|1788.35|1804.2|1788.2|1804.53|1788.53|1804.19|1788.19|8
1638990090000|2021-12-08 19:01:30|1804.19|1788.19|1804.28|1788.28|1804.4|1788.4|1803.76|1787.76|23
1638990100000|2021-12-08 19:01:40|1804.25|1788.25|1804.89|1788.89|1804.89|1788.89|1804.06|1788.06|22
1638990110000|2021-12-08 19:01:50|1804.68|1788.68|1804.85|1788.85|1804.91|1788.91|1804.68|1788.68|14
1638990120000|2021-12-08 19:02:00|1804.84|1788.84|1804.94|1788.94|1805.31|1789.31|1804.83|1788.83|20
1638990130000|2021-12-08 19:02:10|1804.64|1788.64|1805.83|1789.83|1805.84|1789.84|1804.64|1788.64|16
1638990140000|2021-12-08 19:02:20|1805.75|1789.75|1805.8|1789.8|1806.13|1790.13|1805.67|1789.67|17
1638990150000|2021-12-08 19:02:30|1805.79|1789.79|1805.74|1789.74|1805.8|1789.8|1805.74|1789.74|14
1638990160000|2021-12-08 19:02:40|1805.78|1789.78|1805.81|1789.81|1806.07|1790.07|1805.68|1789.68|13
1638990170000|2021-12-08 19:02:50|1805.82|1789.82|1805.81|1789.81|1805.83|1789.83|1805.59|1789.59|8
1638990180000|2021-12-08 19:03:00|1805.8|1789.8|1805.89|1789.89|1806.22|1790.22|1805.79|1789.79|19
1638990190000|2021-12-08 19:03:10|1805.87|1789.87|1805.88|1789.88|1805.93|1789.93|1805.25|1789.25|19
1638990200000|2021-12-08 19:03:20|1805.86|1789.86|1805.94|1789.94|1806.21|1790.21|1805.74|1789.74|18
1638990210000|2021-12-08 19:03:30|1805.96|1789.96|1805.75|1789.75|1806.38|1790.38|1805.73|1789.73|17
1638990220000|2021-12-08 19:03:40|1805.91|1789.91|1805.93|1789.93|1805.95|1789.95|1805.91|1789.91|6
1638990230000|2021-12-08 19:03:50|1805.91|1789.91|1806.06|1790.06|1806.36|1790.36|1805.79|1789.79|16
1638990240000|2021-12-08 19:04:00|1806.34|1790.34|1806.42|1790.42|1806.62|1790.62|1805.76|1789.76|21
1638990250000|2021-12-08 19:04:10|1806.48|1790.48|1806.61|1790.61|1806.65|1790.65|1806.35|1790.35|9
1638990260000|2021-12-08 19:04:20|1806.62|1790.62|1806.33|1790.33|1806.68|1790.68|1806.28|1790.28|16
1638990270000|2021-12-08 19:04:30|1806.35|1790.35|1806.52|1790.52|1806.59|1790.59|1806.35|1790.35|9
1638990280000|2021-12-08 19:04:40|1806.54|1790.54|1807.04|1791.04|1807.2|1791.2|1805.7|1789.7|15
1638990290000|2021-12-08 19:04:50|1807.03|1791.03|1806.93|1790.93|1807.39|1791.39|1806.77|1790.77|20
1638990300000|2021-12-08 19:05:00|1806.88|1790.88|1806.91|1790.91|1807.11|1791.11|1806.83|1790.83|29
1638990310000|2021-12-08 19:05:10|1806.9|1790.9|1806.77|1790.77|1806.94|1790.94|1806.76|1790.76|12
1638990320000|2021-12-08 19:05:20|1806.96|1790.96|1806.61|1790.61|1807|1791|1806.61|1790.61|17
1638990330000|2021-12-08 19:05:30|1806.96|1790.96|1806.9|1790.9|1806.97|1790.97|1806.9|1790.9|7
1638990340000|2021-12-08 19:05:40|1806.89|1790.89|1806.92|1790.92|1807.27|1791.27|1806.76|1790.76|23
1638990350000|2021-12-08 19:05:50|1807.22|1791.22|1807.02|1791.02|1807.39|1791.39|1806.69|1790.69|7
1638990360000|2021-12-08 19:06:00|1806.69|1790.69|1806.9|1790.9|1807.03|1791.03|1806.69|1790.69|18
1638990370000|2021-12-08 19:06:10|1806.89|1790.89|1806.83|1790.83|1806.9|1790.9|1806.79|1790.79|7
1638990380000|2021-12-08 19:06:20|1806.75|1790.75|1806.81|1790.81|1806.89|1790.89|1806.69|1790.69|10
1638990390000|2021-12-08 19:06:30|1806.88|1790.88|1806.83|1790.83|1806.89|1790.89|1806.76|1790.76|16
1638990400000|2021-12-08 19:06:40|1806.88|1790.88|1806.86|1790.86|1806.93|1790.93|1806.78|1790.78|7
1638990410000|2021-12-08 19:06:50|1806.9|1790.9|1806.96|1790.96|1806.99|1790.99|1806.83|1790.83|9
1638990420000|2021-12-08 19:07:00|1806.99|1790.99|1806.93|1790.93|1807|1791|1806.53|1790.53|13
1638990430000|2021-12-08 19:07:10|1806.96|1790.96|1806.87|1790.87|1806.96|1790.96|1806.68|1790.68|10
1638990440000|2021-12-08 19:07:20|1806.8|1790.8|1806.83|1790.83|1806.95|1790.95|1806.8|1790.8|7
1638990450000|2021-12-08 19:07:30|1807.11|1791.11|1806.33|1790.33|1807.11|1791.11|1806.33|1790.33|10
1638990460000|2021-12-08 19:07:40|1806.4|1790.4|1806.98|1790.98|1807.03|1791.03|1806.36|1790.36|21
1638990470000|2021-12-08 19:07:50|1806.99|1790.99|1807.15|1791.15|1807.71|1791.71|1806.67|1790.67|28
1638990480000|2021-12-08 19:08:00|1807.07|1791.07|1806.79|1790.79|1807.12|1791.12|1806.76|1790.76|16
1638990490000|2021-12-08 19:08:10|1806.69|1790.69|1806.95|1790.95|1807.06|1791.06|1806.65|1790.65|15
1638990500000|2021-12-08 19:08:20|1806.98|1790.98|1807.17|1791.17|1807.29|1791.29|1806.98|1790.98|27
1638990510000|2021-12-08 19:08:30|1807.18|1791.18|1807.18|1791.18|1807.82|1791.82|1806.82|1790.82|12
1638990520000|2021-12-08 19:08:40|1807.16|1791.16|1807.66|1791.66|1807.66|1791.66|1807.12|1791.12|15
1638990530000|2021-12-08 19:08:50|1807.65|1791.65|1807.95|1791.95|1808.5|1792.5|1807.43|1791.43|11
1638990540000|2021-12-08 19:09:00|1807.75|1791.75|1807.93|1791.93|1807.96|1791.96|1807.59|1791.59|11
1638990550000|2021-12-08 19:09:10|1807.9|1791.9|1808.73|1792.73|1808.74|1792.74|1807.9|1791.9|9
1638990560000|2021-12-08 19:09:20|1808.72|1792.72|1809.16|1793.16|1809.16|1793.16|1808.5|1792.5|7
1638990570000|2021-12-08 19:09:30|1809.03|1793.03|1809.28|1793.28|1809.28|1793.28|1808.99|1792.99|8
1638990580000|2021-12-08 19:09:40|1808.99|1792.99|1809.2|1793.2|1809.4|1793.4|1808.99|1792.99|7
1638990590000|2021-12-08 19:09:50|1809.25|1793.25|1809.18|1793.18|1809.26|1793.26|1809.13|1793.13|15
1638990600000|2021-12-08 19:10:00|1809.19|1793.19|1808.15|1792.15|1809.19|1793.19|1808.14|1792.14|24
1638990610000|2021-12-08 19:10:10|1807.86|1791.86|1806.98|1790.98|1807.86|1791.86|1806.98|1790.98|18
1638990620000|2021-12-08 19:10:20|1806.99|1790.99|1805.13|1789.13|1806.99|1790.99|1805.13|1789.13|25
1638990630000|2021-12-08 19:10:30|1805|1789|1804.56|1788.56|1805|1789|1803.83|1787.83|31
1638990640000|2021-12-08 19:10:40|1804.58|1788.58|1805.18|1789.18|1805.36|1789.36|1804.27|1788.27|34
1638990650000|2021-12-08 19:10:50|1805.21|1789.21|1804.61|1788.61|1805.24|1789.24|1804.61|1788.61|33
1638990660000|2021-12-08 19:11:00|1804.59|1788.59|1804.04|1788.04|1804.59|1788.59|1803.51|1787.51|31
1638990670000|2021-12-08 19:11:10|1804.11|1788.11|1803.47|1787.47|1804.31|1788.31|1803.47|1787.47|29
1638990680000|2021-12-08 19:11:20|1803.48|1787.48|1804.81|1788.81|1804.81|1788.81|1802.97|1786.97|18
1638990690000|2021-12-08 19:11:30|1804.77|1788.77|1805.58|1789.58|1805.95|1789.95|1804.56|1788.56|24
1638990700000|2021-12-08 19:11:40|1805.46|1789.46|1805.23|1789.23|1805.46|1789.46|1804.99|1788.99|19
1638990710000|2021-12-08 19:11:50|1805.12|1789.12|1805.25|1789.25|1805.35|1789.35|1805.08|1789.08|14
1638990720000|2021-12-08 19:12:00|1805.24|1789.24|1805.25|1789.25|1805.25|1789.25|1805.17|1789.17|9
1638990730000|2021-12-08 19:12:10|1805.43|1789.43|1806.08|1790.08|1806.08|1790.08|1805.36|1789.36|12
1638990740000|2021-12-08 19:12:20|1806.11|1790.11|1806.04|1790.04|1806.11|1790.11|1805.85|1789.85|12
1638990750000|2021-12-08 19:12:30|1806|1790|1805.98|1789.98|1806|1790|1805.91|1789.91|8
1638990760000|2021-12-08 19:12:40|1805.97|1789.97|1806.44|1790.44|1806.45|1790.45|1805.95|1789.95|7
1638990770000|2021-12-08 19:12:50|1806.69|1790.69|1806.49|1790.49|1806.69|1790.69|1805.93|1789.93|24
1638990780000|2021-12-08 19:13:00|1806.33|1790.33|1806.51|1790.51|1806.61|1790.61|1805.97|1789.97|16
1638990790000|2021-12-08 19:13:10|1806.44|1790.44|1805.16|1789.16|1806.44|1790.44|1805.16|1789.16|17
1638990800000|2021-12-08 19:13:20|1804.7|1788.7|1804.6|1788.6|1805.23|1789.23|1804.58|1788.58|15
1638990810000|2021-12-08 19:13:30|1804.59|1788.59|1804.5|1788.5|1804.82|1788.82|1804.15|1788.15|17
1638990820000|2021-12-08 19:13:40|1804.38|1788.38|1803.19|1787.19|1804.38|1788.38|1803.12|1787.12|18
1638990830000|2021-12-08 19:13:50|1803.16|1787.16|1802.95|1786.95|1803.19|1787.19|1802.84|1786.84|15
1638990840000|2021-12-08 19:14:00|1802.97|1786.97|1802.89|1786.89|1803.1|1787.1|1802.82|1786.82|9
1638990850000|2021-12-08 19:14:10|1802.91|1786.91|1803.05|1787.05|1803.1|1787.1|1802.88|1786.88|11
1638990860000|2021-12-08 19:14:20|1803.07|1787.07|1803.31|1787.31|1803.38|1787.38|1803.07|1787.07|13
1638990870000|2021-12-08 19:14:30|1803.3|1787.3|1803.27|1787.27|1803.45|1787.45|1803.24|1787.24|18
1638990880000|2021-12-08 19:14:40|1803.24|1787.24|1803.23|1787.23|1803.32|1787.32|1803.23|1787.23|8
1638990890000|2021-12-08 19:14:50|1803.3|1787.3|1803.38|1787.38|1803.46|1787.46|1802.75|1786.75|8
1638990900000|2021-12-08 19:15:00|1803.37|1787.37|1804.72|1788.72|1804.72|1788.72|1802.75|1786.75|24
1638990910000|2021-12-08 19:15:10|1804.76|1788.76|1806.37|1790.37|1806.48|1790.48|1804.76|1788.76|17
1638990920000|2021-12-08 19:15:20|1806.32|1790.32|1804.96|1788.96|1806.32|1790.32|1804.96|1788.96|20
1638990930000|2021-12-08 19:15:30|1804.98|1788.98|1805.39|1789.39|1805.72|1789.72|1804.83|1788.83|17
1638990940000|2021-12-08 19:15:40|1805.37|1789.37|1805.17|1789.17|1805.49|1789.49|1805.01|1789.01|22
1638990950000|2021-12-08 19:15:50|1805.19|1789.19|1805.03|1789.03|1805.47|1789.47|1804.74|1788.74|17
1638990960000|2021-12-08 19:16:00|1805.18|1789.18|1805.08|1789.08|1805.27|1789.27|1805.07|1789.07|10
1638990980000|2021-12-08 19:16:20|1805.15|1789.15|1805.27|1789.27|1805.78|1789.78|1805.01|1789.01|13
1638990990000|2021-12-08 19:16:30|1805.26|1789.26|1804.26|1788.26|1805.55|1789.55|1804.26|1788.26|19
1638991000000|2021-12-08 19:16:40|1804.2|1788.2|1803.77|1787.77|1804.2|1788.2|1803.7|1787.7|16
1638991010000|2021-12-08 19:16:50|1804.07|1788.07|1803.72|1787.72|1804.07|1788.07|1803.7|1787.7|15
1638991020000|2021-12-08 19:17:00|1803.64|1787.64|1803.46|1787.46|1803.99|1787.99|1803.23|1787.23|27
1638991030000|2021-12-08 19:17:10|1803.45|1787.45|1803.35|1787.35|1803.45|1787.45|1803.13|1787.13|12
1638991040000|2021-12-08 19:17:20|1803.34|1787.34|1803.52|1787.52|1803.62|1787.62|1803.31|1787.31|18
1638991050000|2021-12-08 19:17:30|1803.55|1787.55|1803.54|1787.54|1803.71|1787.71|1803.42|1787.42|17
1638991060000|2021-12-08 19:17:40|1803.52|1787.52|1803.61|1787.61|1803.63|1787.63|1802.76|1786.76|22
1638991070000|2021-12-08 19:17:50|1803.58|1787.58|1803.7|1787.7|1803.79|1787.79|1803.5|1787.5|12
1638991080000|2021-12-08 19:18:00|1803.56|1787.56|1803.78|1787.78|1803.79|1787.79|1803.46|1787.46|17
1638991090000|2021-12-08 19:18:10|1803.79|1787.79|1803.21|1787.21|1803.81|1787.81|1803.12|1787.12|12
1638991100000|2021-12-08 19:18:20|1803.23|1787.23|1803.26|1787.26|1803.43|1787.43|1803.23|1787.23|14
1638991110000|2021-12-08 19:18:30|1803.27|1787.27|1803.34|1787.34|1803.34|1787.34|1803.24|1787.24|8
1638991120000|2021-12-08 19:18:40|1803.02|1787.02|1803.04|1787.04|1803.04|1787.04|1802.46|1786.46|18
1638991130000|2021-12-08 19:18:50|1803.01|1787.01|1802.49|1786.49|1803.01|1787.01|1802.47|1786.47|13
1638991140000|2021-12-08 19:19:00|1802.5|1786.5|1802.85|1786.85|1802.86|1786.86|1802.5|1786.5|14
1638991150000|2021-12-08 19:19:10|1802.84|1786.84|1802.78|1786.78|1803.48|1787.48|1802.29|1786.29|21
1638991160000|2021-12-08 19:19:20|1803.16|1787.16|1803.7|1787.7|1803.71|1787.71|1802.78|1786.78|6
1638991170000|2021-12-08 19:19:30|1803.53|1787.53|1804.77|1788.77|1805.32|1789.32|1803.53|1787.53|20
1638991180000|2021-12-08 19:19:40|1804.59|1788.59|1804.19|1788.19|1804.59|1788.59|1803.85|1787.85|31
1638991190000|2021-12-08 19:19:50|1803.98|1787.98|1803.9|1787.9|1804.03|1788.03|1803.89|1787.89|10
1638991200000|2021-12-08 19:20:00|1803.98|1787.98|1804.18|1788.18|1804.32|1788.32|1803.96|1787.96|17
1638991210000|2021-12-08 19:20:10|1803.92|1787.92|1803.69|1787.69|1804.23|1788.23|1803.69|1787.69|17
1638991220000|2021-12-08 19:20:20|1803.88|1787.88|1803.91|1787.91|1803.91|1787.91|1803.78|1787.78|7
1638991230000|2021-12-08 19:20:30|1803.87|1787.87|1805.73|1789.73|1805.73|1789.73|1803.87|1787.87|20
1638991240000|2021-12-08 19:20:40|1805.32|1789.32|1807.91|1791.91|1808.45|1792.45|1805.23|1789.23|29
1638991250000|2021-12-08 19:20:50|1807.89|1791.89|1808.23|1792.23|1808.26|1792.26|1807.49|1791.49|29
1638991260000|2021-12-08 19:21:00|1808.26|1792.26|1806.66|1790.66|1808.63|1792.63|1806.49|1790.49|29
1638991270000|2021-12-08 19:21:10|1806.62|1790.62|1806.56|1790.56|1806.89|1790.89|1806.39|1790.39|31
1638991280000|2021-12-08 19:21:20|1806.61|1790.61|1806.73|1790.73|1806.78|1790.78|1806.6|1790.6|18
1638991290000|2021-12-08 19:21:30|1806.69|1790.69|1807.17|1791.17|1807.17|1791.17|1806.15|1790.15|18
1638991300000|2021-12-08 19:21:40|1807.14|1791.14|1806.94|1790.94|1807.26|1791.26|1806.94|1790.94|13
1638991310000|2021-12-08 19:21:50|1806.62|1790.62|1806.84|1790.84|1806.89|1790.89|1806.31|1790.31|18
1638991320000|2021-12-08 19:22:00|1806.82|1790.82|1806.33|1790.33|1806.82|1790.82|1806.3|1790.3|7
1638991330000|2021-12-08 19:22:10|1806.32|1790.32|1806.39|1790.39|1806.55|1790.55|1806.19|1790.19|14
1638991340000|2021-12-08 19:22:20|1806.38|1790.38|1805.13|1789.13|1806.38|1790.38|1804.97|1788.97|18
1638991350000|2021-12-08 19:22:30|1805.09|1789.09|1804.83|1788.83|1805.15|1789.15|1804.83|1788.83|17
1638991360000|2021-12-08 19:22:40|1804.85|1788.85|1804.61|1788.61|1804.85|1788.85|1804.33|1788.33|21
1638991370000|2021-12-08 19:22:50|1804.6|1788.6|1805.46|1789.46|1805.46|1789.46|1804.47|1788.47|18
1638991380000|2021-12-08 19:23:00|1805.44|1789.44|1806.69|1790.69|1806.75|1790.75|1804.82|1788.82|17
1638991390000|2021-12-08 19:23:10|1806.59|1790.59|1808.2|1792.2|1808.48|1792.48|1806.59|1790.59|21
1638991400000|2021-12-08 19:23:20|1808.24|1792.24|1808.22|1792.22|1808.53|1792.53|1807.82|1791.82|20
1638991410000|2021-12-08 19:23:30|1808.2|1792.2|1808.17|1792.17|1808.63|1792.63|1807.9|1791.9|28
1638991420000|2021-12-08 19:23:40|1808.16|1792.16|1807.84|1791.84|1808.17|1792.17|1807.31|1791.31|28
1638991430000|2021-12-08 19:23:50|1807.89|1791.89|1807.73|1791.73|1807.99|1791.99|1807.69|1791.69|6
1638991440000|2021-12-08 19:24:00|1807.29|1791.29|1807.81|1791.81|1807.91|1791.91|1807.29|1791.29|15
1638991450000|2021-12-08 19:24:10|1807.74|1791.74|1807.57|1791.57|1807.82|1791.82|1807.57|1791.57|17
1638991460000|2021-12-08 19:24:20|1807.51|1791.51|1807.46|1791.46|1807.62|1791.62|1806.93|1790.93|20
1638991470000|2021-12-08 19:24:30|1807.41|1791.41|1807.39|1791.39|1807.42|1791.42|1807.29|1791.29|8
1638991480000|2021-12-08 19:24:40|1807.41|1791.41|1807.39|1791.39|1807.41|1791.41|1806.64|1790.64|8
1638991490000|2021-12-08 19:24:50|1807.44|1791.44|1807.59|1791.59|1807.59|1791.59|1807.09|1791.09|14
1638991500000|2021-12-08 19:25:00|1807.56|1791.56|1807.56|1791.56|1807.56|1791.56|1806.68|1790.68|5
1638991510000|2021-12-08 19:25:10|1806.83|1790.83|1807.32|1791.32|1807.59|1791.59|1806.57|1790.57|12
1638991520000|2021-12-08 19:25:20|1807.31|1791.31|1807.39|1791.39|1807.42|1791.42|1807.26|1791.26|12
1638991530000|2021-12-08 19:25:30|1807.35|1791.35|1807.19|1791.19|1807.38|1791.38|1807.18|1791.18|7
1638991540000|2021-12-08 19:25:40|1807.04|1791.04|1807.03|1791.03|1807.08|1791.08|1806.95|1790.95|6
1638991550000|2021-12-08 19:25:50|1807.04|1791.04|1807.19|1791.19|1807.59|1791.59|1806.99|1790.99|15
1638991560000|2021-12-08 19:26:00|1807.16|1791.16|1806.03|1790.03|1807.2|1791.2|1805.5|1789.5|17
1638991570000|2021-12-08 19:26:10|1805.92|1789.92|1806.03|1790.03|1806.11|1790.11|1805.74|1789.74|19
1638991580000|2021-12-08 19:26:20|1806.07|1790.07|1806.74|1790.74|1806.74|1790.74|1805.35|1789.35|26
1638991590000|2021-12-08 19:26:30|1806.92|1790.92|1806.96|1790.96|1807.27|1791.27|1806.76|1790.76|19
1638991600000|2021-12-08 19:26:40|1806.99|1790.99|1805.33|1789.33|1807|1791|1805.13|1789.13|24
1638991610000|2021-12-08 19:26:50|1805.31|1789.31|1804.92|1788.92|1805.31|1789.31|1804.71|1788.71|27
1638991620000|2021-12-08 19:27:00|1804.71|1788.71|1803.81|1787.81|1804.71|1788.71|1803.6|1787.6|20
1638991630000|2021-12-08 19:27:10|1803.83|1787.83|1804.17|1788.17|1804.39|1788.39|1803.83|1787.83|21
1638991640000|2021-12-08 19:27:20|1804.19|1788.19|1803.75|1787.75|1804.19|1788.19|1803.31|1787.31|30
1638991650000|2021-12-08 19:27:30|1803.74|1787.74|1803.59|1787.59|1803.96|1787.96|1803.59|1787.59|20
1638991660000|2021-12-08 19:27:40|1803.63|1787.63|1803.77|1787.77|1803.77|1787.77|1803.22|1787.22|17
1638991670000|2021-12-08 19:27:50|1803.86|1787.86|1803.64|1787.64|1803.93|1787.93|1803.64|1787.64|7
1638991680000|2021-12-08 19:28:00|1803.68|1787.68|1804.65|1788.65|1804.65|1788.65|1803.39|1787.39|5
1638991690000|2021-12-08 19:28:10|1804.35|1788.35|1804.65|1788.65|1804.65|1788.65|1804.35|1788.35|2
1638991700000|2021-12-08 19:28:20|1804.84|1788.84|1805.15|1789.15|1805.15|1789.15|1804.84|1788.84|5
1638991710000|2021-12-08 19:28:30|1805.31|1789.31|1805.51|1789.51|1805.58|1789.58|1804.97|1788.97|15
1638991720000|2021-12-08 19:28:40|1805.49|1789.49|1805.76|1789.76|1805.77|1789.77|1805.38|1789.38|11
1638991730000|2021-12-08 19:28:50|1805.45|1789.45|1805.32|1789.32|1805.65|1789.65|1805.26|1789.26|6
1638991740000|2021-12-08 19:29:00|1805.51|1789.51|1805.67|1789.67|1805.67|1789.67|1805.51|1789.51|5
1638991750000|2021-12-08 19:29:10|1805.52|1789.52|1804.78|1788.78|1805.52|1789.52|1804.78|1788.78|7
1638991760000|2021-12-08 19:29:20|1804.95|1788.95|1805.89|1789.89|1805.89|1789.89|1804.95|1788.95|11
1638991770000|2021-12-08 19:29:30|1805.84|1789.84|1805.75|1789.75|1806.19|1790.19|1805.5|1789.5|4
1638991780000|2021-12-08 19:29:40|1806.23|1790.23|1806.37|1790.37|1806.37|1790.37|1806.21|1790.21|6
1638991790000|2021-12-08 19:29:50|1806.36|1790.36|1806.25|1790.25|1806.48|1790.48|1805.76|1789.76|16
1638991800000|2021-12-08 19:30:00|1806.28|1790.28|1806.38|1790.38|1806.79|1790.79|1805.88|1789.88|13
1638991810000|2021-12-08 19:30:10|1806.61|1790.61|1806.4|1790.4|1807.64|1791.64|1806.32|1790.32|31
1638991820000|2021-12-08 19:30:20|1806.27|1790.27|1803.96|1787.96|1806.27|1790.27|1803.96|1787.96|32
1638991830000|2021-12-08 19:30:30|1803.74|1787.74|1803.9|1787.9|1804.32|1788.32|1803.74|1787.74|21
1638991840000|2021-12-08 19:30:40|1804.47|1788.47|1804.79|1788.79|1804.85|1788.85|1804.3|1788.3|24
1638991850000|2021-12-08 19:30:50|1804.36|1788.36|1804.71|1788.71|1804.81|1788.81|1804.36|1788.36|30
1638991860000|2021-12-08 19:31:00|1804.7|1788.7|1804.76|1788.76|1804.98|1788.98|1804.51|1788.51|25
1638991870000|2021-12-08 19:31:10|1804.52|1788.52|1806.25|1790.25|1806.25|1790.25|1804.52|1788.52|16
1638991880000|2021-12-08 19:31:20|1806.68|1790.68|1806.96|1790.96|1807.16|1791.16|1806.25|1790.25|10
1638991890000|2021-12-08 19:31:30|1806.98|1790.98|1807.65|1791.65|1807.65|1791.65|1806.75|1790.75|12
1638991900000|2021-12-08 19:31:40|1807.58|1791.58|1808.81|1792.81|1809.02|1793.02|1806.75|1790.75|20
1638991910000|2021-12-08 19:31:50|1808.83|1792.83|1808.09|1792.09|1809.6|1793.6|1807.77|1791.77|20
1638991920000|2021-12-08 19:32:00|1808.08|1792.08|1808.56|1792.56|1808.59|1792.59|1807.66|1791.66|21
1638991930000|2021-12-08 19:32:10|1808.55|1792.55|1808.52|1792.52|1808.61|1792.61|1808.35|1792.35|26
1638991940000|2021-12-08 19:32:20|1808.59|1792.59|1808.48|1792.48|1808.63|1792.63|1808.42|1792.42|28
1638991950000|2021-12-08 19:32:30|1808.49|1792.49|1808.13|1792.13|1808.52|1792.52|1807.55|1791.55|27
1638991960000|2021-12-08 19:32:40|1808.19|1792.19|1808.32|1792.32|1808.53|1792.53|1808.04|1792.04|25
1638991970000|2021-12-08 19:32:50|1808.29|1792.29|1808.32|1792.32|1808.33|1792.33|1808.28|1792.28|13
1638991980000|2021-12-08 19:33:00|1808.35|1792.35|1808.73|1792.73|1808.77|1792.77|1808.32|1792.32|17
1638991990000|2021-12-08 19:33:10|1808.6|1792.6|1808.4|1792.4|1808.97|1792.97|1808.05|1792.05|34
1638992000000|2021-12-08 19:33:20|1808.49|1792.49|1808.52|1792.52|1809.14|1793.14|1808.39|1792.39|8
1638992010000|2021-12-08 19:33:30|1809.25|1793.25|1809.25|1793.25|1809.25|1793.25|1809.25|1793.25|1
1638992020000|2021-12-08 19:33:40|1809.06|1793.06|1809.66|1793.66|1810.16|1794.16|1809.06|1793.06|9
1638992030000|2021-12-08 19:33:50|1809.64|1793.64|1809.49|1793.49|1810.1|1794.1|1809.27|1793.27|33
1638992040000|2021-12-08 19:34:00|1809.47|1793.47|1809.54|1793.54|1809.93|1793.93|1808.91|1792.91|29
1638992050000|2021-12-08 19:34:10|1809.15|1793.15|1808.98|1792.98|1809.87|1793.87|1808.96|1792.96|25
1638992060000|2021-12-08 19:34:20|1808.99|1792.99|1809.48|1793.48|1809.52|1793.52|1808.97|1792.97|9
1638992070000|2021-12-08 19:34:30|1809.41|1793.41|1809.21|1793.21|1809.46|1793.46|1808.84|1792.84|19
1638992080000|2021-12-08 19:34:40|1809.23|1793.23|1808.03|1792.03|1809.23|1793.23|1808.03|1792.03|29
1638992090000|2021-12-08 19:34:50|1808.13|1792.13|1808.13|1792.13|1808.13|1792.13|1808.13|1792.13|1
1638992100000|2021-12-08 19:35:00|1807.99|1791.99|1808.68|1792.68|1808.72|1792.72|1807.99|1791.99|6
1638992110000|2021-12-08 19:35:10|1808.63|1792.63|1808.85|1792.85|1808.85|1792.85|1808.63|1792.63|2
1638992120000|2021-12-08 19:35:20|1808.68|1792.68|1810.9|1794.9|1811.56|1795.56|1808.68|1792.68|17
1638992130000|2021-12-08 19:35:30|1810.73|1794.73|1810.88|1794.88|1811.66|1795.66|1810.72|1794.72|26
1638992140000|2021-12-08 19:35:40|1810.74|1794.74|1810.79|1794.79|1811.12|1795.12|1810.72|1794.72|23
1638992150000|2021-12-08 19:35:50|1810.77|1794.77|1810.76|1794.76|1811.16|1795.16|1810.75|1794.75|18
1638992160000|2021-12-08 19:36:00|1810.78|1794.78|1810.8|1794.8|1811.03|1795.03|1810.76|1794.76|17
1638992170000|2021-12-08 19:36:10|1810.85|1794.85|1810.75|1794.75|1811.15|1795.15|1810.64|1794.64|15
1638992180000|2021-12-08 19:36:20|1810.77|1794.77|1810.58|1794.58|1810.82|1794.82|1810.25|1794.25|15
1638992190000|2021-12-08 19:36:30|1810.61|1794.61|1812.66|1796.66|1812.66|1796.66|1810.57|1794.57|22
1638992200000|2021-12-08 19:36:40|1812.34|1796.34|1812.34|1796.34|1812.34|1796.34|1812.34|1796.34|1
1638992210000|2021-12-08 19:36:50|1811.99|1795.99|1812.55|1796.55|1812.55|1796.55|1811.99|1795.99|3
1638992220000|2021-12-08 19:37:00|1810.9|1794.9|1812.07|1796.07|1812.44|1796.44|1810.9|1794.9|6
1638992230000|2021-12-08 19:37:10|1811.96|1795.96|1812.44|1796.44|1812.44|1796.44|1811.69|1795.69|11
1638992240000|2021-12-08 19:37:20|1812.05|1796.05|1812.44|1796.44|1812.44|1796.44|1812.05|1796.05|3
1638992250000|2021-12-08 19:37:30|1812.05|1796.05|1809.55|1793.55|1812.05|1796.05|1808.39|1792.39|16
1638992260000|2021-12-08 19:37:40|1809.39|1793.39|1809.56|1793.56|1810.16|1794.16|1808.86|1792.86|24
1638992270000|2021-12-08 19:37:50|1809.34|1793.34|1809.18|1793.18|1809.73|1793.73|1808.7|1792.7|21
1638992280000|2021-12-08 19:38:00|1809.7|1793.7|1809.7|1793.7|1809.7|1793.7|1809.65|1793.65|6
1638992290000|2021-12-08 19:38:10|1809.67|1793.67|1809.61|1793.61|1809.88|1793.88|1809.31|1793.31|14
1638992300000|2021-12-08 19:38:20|1809.57|1793.57|1809.43|1793.43|1809.74|1793.74|1809.39|1793.39|10
1638992310000|2021-12-08 19:38:30|1809.51|1793.51|1809.23|1793.23|1809.58|1793.58|1809.23|1793.23|20
1638992320000|2021-12-08 19:38:40|1809.2|1793.2|1809.42|1793.42|1809.43|1793.43|1808.97|1792.97|17
1638992330000|2021-12-08 19:38:50|1809.41|1793.41|1808.73|1792.73|1809.41|1793.41|1808.73|1792.73|20
1638992340000|2021-12-08 19:39:00|1808.67|1792.67|1808.61|1792.61|1808.84|1792.84|1808.16|1792.16|19
1638992350000|2021-12-08 19:39:10|1808.45|1792.45|1808.19|1792.19|1808.65|1792.65|1808.09|1792.09|19
1638992360000|2021-12-08 19:39:20|1808.21|1792.21|1808.44|1792.44|1808.58|1792.58|1808.21|1792.21|10
1638992370000|2021-12-08 19:39:30|1808.4|1792.4|1808.4|1792.4|1808.4|1792.4|1808.13|1792.13|13
1638992380000|2021-12-08 19:39:40|1808.43|1792.43|1804.67|1788.67|1808.7|1792.7|1804.65|1788.65|26
1638992390000|2021-12-08 19:39:50|1804.65|1788.65|1804.93|1788.93|1805.03|1789.03|1804.62|1788.62|17
1638992400000|2021-12-08 19:40:00|1805.05|1789.05|1805.83|1789.83|1805.88|1789.88|1805.01|1789.01|27
1638992410000|2021-12-08 19:40:10|1805.82|1789.82|1804.91|1788.91|1806.13|1790.13|1804.91|1788.91|26
1638992420000|2021-12-08 19:40:20|1804.86|1788.86|1804.38|1788.38|1804.86|1788.86|1804.38|1788.38|26
1638992430000|2021-12-08 19:40:30|1803.93|1787.93|1804.39|1788.39|1804.65|1788.65|1803.59|1787.59|26
1638992440000|2021-12-08 19:40:40|1804.43|1788.43|1803.85|1787.85|1804.43|1788.43|1803.72|1787.72|31
1638992450000|2021-12-08 19:40:50|1803.88|1787.88|1803.68|1787.68|1803.88|1787.88|1803.68|1787.68|7
1638992460000|2021-12-08 19:41:00|1803.75|1787.75|1803.33|1787.33|1803.85|1787.85|1803.14|1787.14|23
1638992470000|2021-12-08 19:41:10|1803.23|1787.23|1802.86|1786.86|1803.33|1787.33|1802.73|1786.73|24
1638992480000|2021-12-08 19:41:20|1802.87|1786.87|1803.66|1787.66|1803.75|1787.75|1802.87|1786.87|25
1638992490000|2021-12-08 19:41:30|1803.65|1787.65|1803.24|1787.24|1803.65|1787.65|1803.12|1787.12|24
1638992500000|2021-12-08 19:41:40|1803.32|1787.32|1803|1787|1803.44|1787.44|1802.88|1786.88|23
1638992510000|2021-12-08 19:41:50|1803.01|1787.01|1802.56|1786.56|1803.01|1787.01|1802.54|1786.54|27
1638992520000|2021-12-08 19:42:00|1802.54|1786.54|1803.75|1787.75|1804|1788|1802.54|1786.54|23
1638992530000|2021-12-08 19:42:10|1803.77|1787.77|1804.73|1788.73|1804.95|1788.95|1803.73|1787.73|27
1638992540000|2021-12-08 19:42:20|1804.72|1788.72|1803.87|1787.87|1804.72|1788.72|1803.87|1787.87|18
1638992550000|2021-12-08 19:42:30|1803.93|1787.93|1803.06|1787.06|1803.93|1787.93|1802.96|1786.96|15
1638992560000|2021-12-08 19:42:40|1803.07|1787.07|1803.29|1787.29|1803.83|1787.83|1803.07|1787.07|21
1638992570000|2021-12-08 19:42:50|1803.27|1787.27|1803.1|1787.1|1803.27|1787.27|1803.1|1787.1|9
1638992580000|2021-12-08 19:43:00|1803.22|1787.22|1803.73|1787.73|1803.73|1787.73|1803.22|1787.22|14
1638992590000|2021-12-08 19:43:10|1803.66|1787.66|1803.08|1787.08|1803.95|1787.95|1803.08|1787.08|17
1638992600000|2021-12-08 19:43:20|1803.33|1787.33|1803.07|1787.07|1803.43|1787.43|1802.96|1786.96|12
1638992610000|2021-12-08 19:43:30|1803.12|1787.12|1802.89|1786.89|1803.12|1787.12|1802.39|1786.39|10
1638992620000|2021-12-08 19:43:40|1802.86|1786.86|1801.76|1785.76|1802.86|1786.86|1801.76|1785.76|13
1638992630000|2021-12-08 19:43:50|1801.57|1785.57|1801.1|1785.1|1801.97|1785.97|1800.86|1784.86|27
1638992640000|2021-12-08 19:44:00|1801.13|1785.13|1801.29|1785.29|1801.8|1785.8|1801.13|1785.13|12
1638992650000|2021-12-08 19:44:10|1801.31|1785.31|1799.4|1783.4|1801.32|1785.32|1799.34|1783.34|30
1638992660000|2021-12-08 19:44:20|1799.42|1783.42|1799.48|1783.48|1799.58|1783.58|1799.23|1783.23|24
1638992670000|2021-12-08 19:44:30|1799.58|1783.58|1798.85|1782.85|1799.94|1783.94|1798.85|1782.85|21
1638992680000|2021-12-08 19:44:40|1798.79|1782.79|1798.66|1782.66|1798.95|1782.95|1798.35|1782.35|20
1638992690000|2021-12-08 19:44:50|1798.67|1782.67|1798.66|1782.66|1798.71|1782.71|1798.55|1782.55|18
1638992700000|2021-12-08 19:45:00|1798.69|1782.69|1798.67|1782.67|1799.09|1783.09|1798.61|1782.61|28
1638992710000|2021-12-08 19:45:10|1798.65|1782.65|1798.73|1782.73|1798.82|1782.82|1798.59|1782.59|17
1638992720000|2021-12-08 19:45:20|1798.69|1782.69|1799.64|1783.64|1799.64|1783.64|1798.69|1782.69|20
1638992730000|2021-12-08 19:45:30|1799.38|1783.38|1798.97|1782.97|1799.73|1783.73|1798.97|1782.97|34
1638992740000|2021-12-08 19:45:40|1799|1783|1798.92|1782.92|1799.03|1783.03|1798.86|1782.86|18
1638992750000|2021-12-08 19:45:50|1798.91|1782.91|1798.66|1782.66|1798.97|1782.97|1798.65|1782.65|23
1638992760000|2021-12-08 19:46:00|1798.65|1782.65|1798.8|1782.8|1798.89|1782.89|1798.4|1782.4|21
1638992770000|2021-12-08 19:46:10|1798.82|1782.82|1798.66|1782.66|1799.08|1783.08|1798.24|1782.24|17
1638992780000|2021-12-08 19:46:20|1798.62|1782.62|1798.57|1782.57|1798.62|1782.62|1797.63|1781.63|24
1638992790000|2021-12-08 19:46:30|1798.12|1782.12|1797.72|1781.72|1798.23|1782.23|1797.65|1781.65|21
1638992800000|2021-12-08 19:46:40|1797.87|1781.87|1797.74|1781.74|1798.77|1782.77|1797.72|1781.72|24
1638992810000|2021-12-08 19:46:50|1797.76|1781.76|1798.13|1782.13|1798.65|1782.65|1797.62|1781.62|21
1638992820000|2021-12-08 19:47:00|1797.99|1781.99|1797.88|1781.88|1798.49|1782.49|1797.5|1781.5|18
1638992830000|2021-12-08 19:47:10|1798.38|1782.38|1797.96|1781.96|1798.84|1782.84|1797.79|1781.79|16
1638992840000|2021-12-08 19:47:20|1797.95|1781.95|1798.68|1782.68|1798.78|1782.78|1797.88|1781.88|24
1638992850000|2021-12-08 19:47:30|1798.78|1782.78|1798.28|1782.28|1798.93|1782.93|1798.23|1782.23|22
1638992860000|2021-12-08 19:47:40|1798.33|1782.33|1798.52|1782.52|1798.58|1782.58|1798.08|1782.08|19
1638992870000|2021-12-08 19:47:50|1798.3|1782.3|1798.18|1782.18|1798.52|1782.52|1797.92|1781.92|16
1638992880000|2021-12-08 19:48:00|1798.14|1782.14|1798.28|1782.28|1798.31|1782.31|1798.03|1782.03|7
1638992890000|2021-12-08 19:48:10|1798.26|1782.26|1798.17|1782.17|1798.26|1782.26|1797.78|1781.78|22
1638992900000|2021-12-08 19:48:20|1798.2|1782.2|1797.69|1781.69|1798.35|1782.35|1797.69|1781.69|13
1638992910000|2021-12-08 19:48:30|1797.7|1781.7|1797.31|1781.31|1798.34|1782.34|1797.31|1781.31|15
1638992920000|2021-12-08 19:48:40|1797.12|1781.12|1796.44|1780.44|1797.12|1781.12|1795.83|1779.83|28
1638992930000|2021-12-08 19:48:50|1796.59|1780.59|1796.47|1780.47|1796.71|1780.71|1796.36|1780.36|12
1638992940000|2021-12-08 19:49:00|1796.69|1780.69|1796.73|1780.73|1796.73|1780.73|1796.29|1780.29|9
1638992950000|2021-12-08 19:49:10|1796.77|1780.77|1797.67|1781.67|1797.67|1781.67|1796.5|1780.5|15
1638992960000|2021-12-08 19:49:20|1797.82|1781.82|1797.38|1781.38|1797.82|1781.82|1797.01|1781.01|8
1638992970000|2021-12-08 19:49:30|1797.03|1781.03|1797.37|1781.37|1797.42|1781.42|1797.03|1781.03|8
1638992980000|2021-12-08 19:49:40|1797.4|1781.4|1797.22|1781.22|1797.79|1781.79|1797.17|1781.17|14
1638992990000|2021-12-08 19:49:50|1797.3|1781.3|1796.78|1780.78|1797.3|1781.3|1796.7|1780.7|14
1638993000000|2021-12-08 19:50:00|1796.79|1780.79|1797.93|1781.93|1798.12|1782.12|1796.74|1780.74|17
1638993010000|2021-12-08 19:50:10|1797.66|1781.66|1797.93|1781.93|1797.93|1781.93|1797.5|1781.5|7
1638993020000|2021-12-08 19:50:20|1798.32|1782.32|1799.26|1783.26|1800.19|1784.19|1797.93|1781.93|11
1638993030000|2021-12-08 19:50:30|1799.65|1783.65|1799.76|1783.76|1799.76|1783.76|1799.1|1783.1|7
1638993040000|2021-12-08 19:50:40|1799.7|1783.7|1800.27|1784.27|1800.27|1784.27|1799.7|1783.7|9
1638993050000|2021-12-08 19:50:50|1800.24|1784.24|1799.06|1783.06|1800.26|1784.26|1798.91|1782.91|20
1638993060000|2021-12-08 19:51:00|1799.01|1783.01|1799.64|1783.64|1799.72|1783.72|1798.81|1782.81|21
1638993070000|2021-12-08 19:51:10|1799.57|1783.57|1799.03|1783.03|1799.67|1783.67|1798.74|1782.74|22
1638993080000|2021-12-08 19:51:20|1798.87|1782.87|1799.26|1783.26|1799.95|1783.95|1798.83|1782.83|18
1638993090000|2021-12-08 19:51:30|1799.62|1783.62|1799.64|1783.64|1800.13|1784.13|1799.28|1783.28|18
1638993100000|2021-12-08 19:51:40|1799.61|1783.61|1798.8|1782.8|1799.66|1783.66|1798.8|1782.8|28
1638993110000|2021-12-08 19:51:50|1798.78|1782.78|1799.31|1783.31|1799.57|1783.57|1798.78|1782.78|17
1638993120000|2021-12-08 19:52:00|1798.92|1782.92|1799.4|1783.4|1799.49|1783.49|1798.87|1782.87|19
1638993130000|2021-12-08 19:52:10|1799.27|1783.27|1799.39|1783.39|1799.93|1783.93|1799.13|1783.13|17
1638993140000|2021-12-08 19:52:20|1799.19|1783.19|1799.37|1783.37|1799.48|1783.48|1798.73|1782.73|23
1638993150000|2021-12-08 19:52:30|1799.23|1783.23|1799.24|1783.24|1799.44|1783.44|1798.69|1782.69|21
1638993160000|2021-12-08 19:52:40|1799.25|1783.25|1799.38|1783.38|1799.47|1783.47|1798.93|1782.93|22
1638993170000|2021-12-08 19:52:50|1798.75|1782.75|1799.3|1783.3|1799.43|1783.43|1798.7|1782.7|26
1638993180000|2021-12-08 19:53:00|1799.27|1783.27|1799.79|1783.79|1799.79|1783.79|1799.09|1783.09|22
1638993190000|2021-12-08 19:53:10|1799.8|1783.8|1799.59|1783.59|1799.8|1783.8|1798.77|1782.77|12
1638993200000|2021-12-08 19:53:20|1799.6|1783.6|1799.6|1783.6|1799.62|1783.62|1799.38|1783.38|18
1638993210000|2021-12-08 19:53:30|1799.9|1783.9|1799.64|1783.64|1800.25|1784.25|1799.35|1783.35|12
1638993220000|2021-12-08 19:53:40|1799.56|1783.56|1800.05|1784.05|1800.26|1784.26|1799.56|1783.56|22
1638993230000|2021-12-08 19:53:50|1799.91|1783.91|1799.79|1783.79|1799.96|1783.96|1799.71|1783.71|12
1638993240000|2021-12-08 19:54:00|1799.69|1783.69|1799.49|1783.49|1799.69|1783.69|1799.38|1783.38|21
1638993250000|2021-12-08 19:54:10|1799.37|1783.37|1797.28|1781.28|1799.37|1783.37|1797.28|1781.28|25
1638993260000|2021-12-08 19:54:20|1797.51|1781.51|1796.27|1780.27|1797.51|1781.51|1796.27|1780.27|24
1638993270000|2021-12-08 19:54:30|1796.44|1780.44|1796.21|1780.21|1796.67|1780.67|1795.85|1779.85|31
1638993280000|2021-12-08 19:54:40|1796.2|1780.2|1796.58|1780.58|1796.58|1780.58|1796.19|1780.19|13
1638993290000|2021-12-08 19:54:50|1796.88|1780.88|1797.71|1781.71|1797.93|1781.93|1796.42|1780.42|27
1638993300000|2021-12-08 19:55:00|1797.72|1781.72|1796.65|1780.65|1797.85|1781.85|1796.65|1780.65|26
1638993310000|2021-12-08 19:55:10|1796.79|1780.79|1796.72|1780.72|1797.18|1781.18|1796.63|1780.63|20
1638993320000|2021-12-08 19:55:20|1796.73|1780.73|1796.7|1780.7|1796.74|1780.74|1796.7|1780.7|8
1638993330000|2021-12-08 19:55:30|1796.72|1780.72|1796.57|1780.57|1796.74|1780.74|1796.56|1780.56|19
1638993340000|2021-12-08 19:55:40|1796.61|1780.61|1796.55|1780.55|1796.61|1780.61|1796.2|1780.2|13
1638993350000|2021-12-08 19:55:50|1796.44|1780.44|1796.37|1780.37|1796.6|1780.6|1796.2|1780.2|19
1638993360000|2021-12-08 19:56:00|1796.52|1780.52|1796.18|1780.18|1796.89|1780.89|1795.95|1779.95|23
1638993370000|2021-12-08 19:56:10|1796.17|1780.17|1796.75|1780.75|1796.84|1780.84|1796.15|1780.15|21
1638993380000|2021-12-08 19:56:20|1796.74|1780.74|1796.72|1780.72|1796.79|1780.79|1796.69|1780.69|15
1638993390000|2021-12-08 19:56:30|1796.71|1780.71|1796.42|1780.42|1796.9|1780.9|1796.42|1780.42|21
1638993400000|2021-12-08 19:56:40|1796.43|1780.43|1796.54|1780.54|1796.8|1780.8|1796.03|1780.03|15
1638993410000|2021-12-08 19:56:50|1796.79|1780.79|1797.07|1781.07|1797.07|1781.07|1796.79|1780.79|2
1638993420000|2021-12-08 19:57:00|1797.12|1781.12|1798.84|1782.84|1798.89|1782.89|1797.12|1781.12|16
1638993430000|2021-12-08 19:57:10|1798.85|1782.85|1798.93|1782.93|1799.01|1783.01|1798.85|1782.85|6
1638993440000|2021-12-08 19:57:20|1798.99|1782.99|1800.68|1784.68|1800.68|1784.68|1798.2|1782.2|20
1638993450000|2021-12-08 19:57:30|1800.51|1784.51|1801.11|1785.11|1801.32|1785.32|1800.46|1784.46|18
1638993460000|2021-12-08 19:57:40|1801.09|1785.09|1800.88|1784.88|1801.62|1785.62|1800.88|1784.88|22
1638993470000|2021-12-08 19:57:50|1800.87|1784.87|1801.72|1785.72|1801.84|1785.84|1800.87|1784.87|27
1638993480000|2021-12-08 19:58:00|1801.73|1785.73|1802.6|1786.6|1802.77|1786.77|1801.73|1785.73|28
1638993490000|2021-12-08 19:58:10|1802.63|1786.63|1802.49|1786.49|1802.94|1786.94|1802.45|1786.45|27
1638993500000|2021-12-08 19:58:20|1802.53|1786.53|1803.05|1787.05|1803.05|1787.05|1802.53|1786.53|24
1638993510000|2021-12-08 19:58:30|1803.04|1787.04|1802.69|1786.69|1803.07|1787.07|1802.26|1786.26|25
1638993520000|2021-12-08 19:58:40|1802.67|1786.67|1802.6|1786.6|1802.71|1786.71|1802.48|1786.48|14
1638993530000|2021-12-08 19:58:50|1802.61|1786.61|1802.56|1786.56|1802.63|1786.63|1802.45|1786.45|11
1638993540000|2021-12-08 19:59:00|1802.57|1786.57|1802.75|1786.75|1802.77|1786.77|1802.34|1786.34|9
1638993550000|2021-12-08 19:59:10|1802.71|1786.71|1802.91|1786.91|1802.99|1786.99|1801.91|1785.91|17
1638993560000|2021-12-08 19:59:20|1802.93|1786.93|1803.07|1787.07|1803.92|1787.92|1802.32|1786.32|14
1638993570000|2021-12-08 19:59:30|1803.05|1787.05|1804.3|1788.3|1804.53|1788.53|1803.05|1787.05|17
1638993580000|2021-12-08 19:59:40|1804.32|1788.32|1806.67|1790.67|1807.5|1791.5|1804.3|1788.3|25
1638993590000|2021-12-08 19:59:50|1806.66|1790.66|1807.75|1791.75|1808.02|1792.02|1806.26|1790.26|22
1638993600000|2021-12-08 20:00:00|1807.76|1791.76|1807.89|1791.89|1808.01|1792.01|1807.74|1791.74|28
1638993610000|2021-12-08 20:00:10|1807.92|1791.92|1807.83|1791.83|1807.93|1791.93|1807.82|1791.82|15
1638993620000|2021-12-08 20:00:20|1807.78|1791.78|1807.27|1791.27|1808.14|1792.14|1807.2|1791.2|22
1638993630000|2021-12-08 20:00:30|1807.26|1791.26|1803.25|1787.25|1807.26|1791.26|1803.19|1787.19|26
1638993640000|2021-12-08 20:00:40|1803.46|1787.46|1803.06|1787.06|1803.85|1787.85|1803.06|1787.06|27
1638993650000|2021-12-08 20:00:50|1803.01|1787.01|1801.93|1785.93|1803.01|1787.01|1801.93|1785.93|26
1638993660000|2021-12-08 20:01:00|1802.02|1786.02|1799.02|1783.02|1802.12|1786.12|1799.02|1783.02|32
1638993670000|2021-12-08 20:01:10|1799.04|1783.04|1799.31|1783.31|1799.41|1783.41|1799.04|1783.04|29
1638993680000|2021-12-08 20:01:20|1799.34|1783.34|1799.03|1783.03|1799.34|1783.34|1798.68|1782.68|20
1638993690000|2021-12-08 20:01:30|1799|1783|1799.01|1783.01|1799.21|1783.21|1798.84|1782.84|24
1638993700000|2021-12-08 20:01:40|1799.1|1783.1|1799.81|1783.81|1799.84|1783.84|1798.92|1782.92|20
1638993710000|2021-12-08 20:01:50|1799.64|1783.64|1801.75|1785.75|1801.9|1785.9|1799.64|1783.64|23
1638993720000|2021-12-08 20:02:00|1801.77|1785.77|1801.74|1785.74|1801.82|1785.82|1801.6|1785.6|21
1638993730000|2021-12-08 20:02:10|1801.73|1785.73|1802.02|1786.02|1802.84|1786.84|1801.73|1785.73|31
1638993740000|2021-12-08 20:02:20|1802.26|1786.26|1801.81|1785.81|1802.39|1786.39|1801.71|1785.71|22
1638993750000|2021-12-08 20:02:30|1801.87|1785.87|1801.74|1785.74|1801.87|1785.87|1801.74|1785.74|8
1638993760000|2021-12-08 20:02:40|1801.78|1785.78|1801.74|1785.74|1801.8|1785.8|1801.7|1785.7|9
1638993770000|2021-12-08 20:02:50|1801.79|1785.79|1801.68|1785.68|1801.79|1785.79|1801.61|1785.61|8
1638993780000|2021-12-08 20:03:00|1801.66|1785.66|1801.03|1785.03|1801.66|1785.66|1800.84|1784.84|18
1638993790000|2021-12-08 20:03:10|1801.12|1785.12|1802.08|1786.08|1802.15|1786.15|1801.12|1785.12|16
1638993800000|2021-12-08 20:03:20|1802.14|1786.14|1802.68|1786.68|1802.68|1786.68|1802.11|1786.11|23
1638993810000|2021-12-08 20:03:30|1802.71|1786.71|1803.58|1787.58|1803.58|1787.58|1802.69|1786.69|15
1638993820000|2021-12-08 20:03:40|1803.45|1787.45|1804.33|1788.33|1804.74|1788.74|1803.45|1787.45|16
1638993830000|2021-12-08 20:03:50|1804.3|1788.3|1804.56|1788.56|1804.57|1788.57|1803.5|1787.5|26
1638993840000|2021-12-08 20:04:00|1804.54|1788.54|1804.71|1788.71|1805.18|1789.18|1804.5|1788.5|26
1638993850000|2021-12-08 20:04:10|1805.22|1789.22|1805.71|1789.71|1805.71|1789.71|1804.74|1788.74|18
1638993860000|2021-12-08 20:04:20|1805.74|1789.74|1806.52|1790.52|1806.63|1790.63|1805.73|1789.73|23
1638993870000|2021-12-08 20:04:30|1806.49|1790.49|1806.54|1790.54|1806.54|1790.54|1806.43|1790.43|11
1638993880000|2021-12-08 20:04:40|1806.56|1790.56|1806.21|1790.21|1806.64|1790.64|1806.21|1790.21|24
1638993890000|2021-12-08 20:04:50|1805.85|1789.85|1806.06|1790.06|1806.09|1790.09|1805.34|1789.34|22
1638993900000|2021-12-08 20:05:00|1806.12|1790.12|1806.2|1790.2|1806.25|1790.25|1805.13|1789.13|20
1638993910000|2021-12-08 20:05:10|1806.42|1790.42|1806.68|1790.68|1806.68|1790.68|1806.35|1790.35|15
1638993920000|2021-12-08 20:05:20|1806.67|1790.67|1806.28|1790.28|1806.67|1790.67|1806.16|1790.16|20
1638993930000|2021-12-08 20:05:30|1806.27|1790.27|1805.88|1789.88|1806.42|1790.42|1805.14|1789.14|27
1638993940000|2021-12-08 20:05:40|1806.05|1790.05|1806.84|1790.84|1807.04|1791.04|1805.72|1789.72|26
1638993950000|2021-12-08 20:05:50|1806.79|1790.79|1807.27|1791.27|1807.68|1791.68|1806.79|1790.79|22
1638993960000|2021-12-08 20:06:00|1807.29|1791.29|1807.72|1791.72|1807.83|1791.83|1807.17|1791.17|26
1638993970000|2021-12-08 20:06:10|1807.57|1791.57|1807.57|1791.57|1807.81|1791.81|1807.03|1791.03|20
1638993980000|2021-12-08 20:06:20|1807.54|1791.54|1807.57|1791.57|1807.67|1791.67|1807.47|1791.47|20
1638993990000|2021-12-08 20:06:30|1807.53|1791.53|1806.88|1790.88|1807.69|1791.69|1806.88|1790.88|26
1638994000000|2021-12-08 20:06:40|1806.57|1790.57|1805.13|1789.13|1806.65|1790.65|1805.13|1789.13|29
1638994010000|2021-12-08 20:06:50|1805.1|1789.1|1804.95|1788.95|1805.56|1789.56|1804.85|1788.85|29
1638994020000|2021-12-08 20:07:00|1804.94|1788.94|1804.46|1788.46|1805.35|1789.35|1804.43|1788.43|23
1638994030000|2021-12-08 20:07:10|1804.58|1788.58|1802.87|1786.87|1804.59|1788.59|1802.61|1786.61|32
1638994040000|2021-12-08 20:07:20|1802.85|1786.85|1803.73|1787.73|1804.18|1788.18|1802.83|1786.83|22
1638994050000|2021-12-08 20:07:30|1803.71|1787.71|1803.69|1787.69|1803.8|1787.8|1803.64|1787.64|19
1638994060000|2021-12-08 20:07:40|1803.68|1787.68|1803.25|1787.25|1803.68|1787.68|1803.12|1787.12|20
1638994070000|2021-12-08 20:07:50|1803.24|1787.24|1803.21|1787.21|1803.61|1787.61|1802.46|1786.46|29
1638994080000|2021-12-08 20:08:00|1803.26|1787.26|1803.44|1787.44|1803.53|1787.53|1803.26|1787.26|16
1638994090000|2021-12-08 20:08:10|1803.47|1787.47|1803.58|1787.58|1803.96|1787.96|1803.44|1787.44|19
1638994100000|2021-12-08 20:08:20|1803.57|1787.57|1803.79|1787.79|1803.91|1787.91|1803.57|1787.57|17
1638994110000|2021-12-08 20:08:30|1804.03|1788.03|1803.28|1787.28|1804.03|1788.03|1803.2|1787.2|18
1638994120000|2021-12-08 20:08:40|1803.24|1787.24|1802.18|1786.18|1803.31|1787.31|1802.18|1786.18|19
1638994130000|2021-12-08 20:08:50|1802.27|1786.27|1802.68|1786.68|1803.05|1787.05|1802.27|1786.27|29
1638994140000|2021-12-08 20:09:00|1802.67|1786.67|1802.91|1786.91|1803.04|1787.04|1802.26|1786.26|23
1638994150000|2021-12-08 20:09:10|1803|1787|1801.4|1785.4|1803|1787|1801.4|1785.4|21
1638994160000|2021-12-08 20:09:20|1801.22|1785.22|1800.31|1784.31|1801.33|1785.33|1800.31|1784.31|15
1638994170000|2021-12-08 20:09:30|1800.34|1784.34|1800.16|1784.16|1800.77|1784.77|1800.12|1784.12|18
1638994180000|2021-12-08 20:09:40|1800.13|1784.13|1799.89|1783.89|1800.49|1784.49|1799.71|1783.71|22
1638994190000|2021-12-08 20:09:50|1799.87|1783.87|1800.13|1784.13|1800.13|1784.13|1799.83|1783.83|9
1638994200000|2021-12-08 20:10:00|1800.12|1784.12|1799.97|1783.97|1801.04|1785.04|1799.96|1783.96|21
1638994210000|2021-12-08 20:10:10|1799.94|1783.94|1799.89|1783.89|1799.97|1783.97|1799.86|1783.86|8
1638994220000|2021-12-08 20:10:20|1800|1784|1799.91|1783.91|1800|1784|1799.87|1783.87|8
1638994230000|2021-12-08 20:10:30|1799.9|1783.9|1800.83|1784.83|1800.83|1784.83|1799.82|1783.82|17
1638994240000|2021-12-08 20:10:40|1800.79|1784.79|1800.77|1784.77|1800.98|1784.98|1800.58|1784.58|19
1638994250000|2021-12-08 20:10:50|1800.75|1784.75|1800.69|1784.69|1800.75|1784.75|1800.53|1784.53|16
1638994260000|2021-12-08 20:11:00|1800.74|1784.74|1800.81|1784.81|1800.81|1784.81|1800.72|1784.72|5
1638994270000|2021-12-08 20:11:10|1800.85|1784.85|1800.63|1784.63|1801.29|1785.29|1800.63|1784.63|14
1638994280000|2021-12-08 20:11:20|1800.76|1784.76|1801.69|1785.69|1801.69|1785.69|1800.76|1784.76|6
1638994290000|2021-12-08 20:11:30|1801.68|1785.68|1801.79|1785.79|1801.95|1785.95|1801.68|1785.68|7
1638994300000|2021-12-08 20:11:40|1801.59|1785.59|1801.65|1785.65|1801.77|1785.77|1801.59|1785.59|8
1638994310000|2021-12-08 20:11:50|1801.78|1785.78|1802.57|1786.57|1802.57|1786.57|1801.5|1785.5|13
1638994320000|2021-12-08 20:12:00|1802.55|1786.55|1802.8|1786.8|1802.97|1786.97|1802.5|1786.5|12
1638994330000|2021-12-08 20:12:10|1802.9|1786.9|1802.95|1786.95|1803.12|1787.12|1802.9|1786.9|7
1638994340000|2021-12-08 20:12:20|1802.94|1786.94|1803|1787|1803|1787|1802.94|1786.94|4
1638994350000|2021-12-08 20:12:30|1803.04|1787.04|1803.44|1787.44|1803.48|1787.48|1803.02|1787.02|12
1638994360000|2021-12-08 20:12:40|1803.42|1787.42|1805.99|1789.99|1806.41|1790.41|1803.42|1787.42|4
1638994370000|2021-12-08 20:12:50|1807.26|1791.26|1806.09|1790.09|1807.37|1791.37|1802.63|1786.63|28
1638994380000|2021-12-08 20:13:00|1806.13|1790.13|1806.31|1790.31|1806.51|1790.51|1806.09|1790.09|22
1638994390000|2021-12-08 20:13:10|1806.28|1790.28|1806.08|1790.08|1806.47|1790.47|1806.08|1790.08|20
1638994400000|2021-12-08 20:13:20|1806.17|1790.17|1806.42|1790.42|1806.45|1790.45|1806.17|1790.17|20
1638994410000|2021-12-08 20:13:30|1806.34|1790.34|1805.75|1789.75|1806.48|1790.48|1805.71|1789.71|27
1638994420000|2021-12-08 20:13:40|1805.63|1789.63|1804.78|1788.78|1805.63|1789.63|1804.59|1788.59|25
1638994430000|2021-12-08 20:13:50|1804.74|1788.74|1804.91|1788.91|1805.44|1789.44|1804.2|1788.2|21
1638994440000|2021-12-08 20:14:00|1804.92|1788.92|1804.99|1788.99|1805.34|1789.34|1804.18|1788.18|13
1638994450000|2021-12-08 20:14:10|1804.75|1788.75|1804.99|1788.99|1804.99|1788.99|1804.75|1788.75|2
1638994460000|2021-12-08 20:14:20|1805.61|1789.61|1805.54|1789.54|1805.61|1789.61|1805.27|1789.27|15
1638994470000|2021-12-08 20:14:30|1805.36|1789.36|1805.46|1789.46|1805.46|1789.46|1804.99|1788.99|10
1638994480000|2021-12-08 20:14:40|1805.43|1789.43|1805.73|1789.73|1805.73|1789.73|1805.38|1789.38|14
1638994490000|2021-12-08 20:14:50|1805.76|1789.76|1804.49|1788.49|1805.77|1789.77|1804.34|1788.34|28
1638994500000|2021-12-08 20:15:00|1804.45|1788.45|1805.07|1789.07|1805.55|1789.55|1804.27|1788.27|33
1638994510000|2021-12-08 20:15:10|1805.05|1789.05|1804.92|1788.92|1805.08|1789.08|1804.89|1788.89|13
1638994520000|2021-12-08 20:15:20|1804.89|1788.89|1805.38|1789.38|1805.73|1789.73|1804.89|1788.89|22
1638994530000|2021-12-08 20:15:30|1805.43|1789.43|1805.13|1789.13|1806.01|1790.01|1804.65|1788.65|18
1638994540000|2021-12-08 20:15:40|1805.02|1789.02|1805.35|1789.35|1805.86|1789.86|1804.76|1788.76|27
1638994550000|2021-12-08 20:15:50|1805.17|1789.17|1805.55|1789.55|1805.89|1789.89|1805.16|1789.16|35
1638994560000|2021-12-08 20:16:00|1805.58|1789.58|1806.77|1790.77|1806.79|1790.79|1805.56|1789.56|16
1638994570000|2021-12-08 20:16:10|1806.75|1790.75|1807.26|1791.26|1807.39|1791.39|1806.73|1790.73|28
1638994580000|2021-12-08 20:16:20|1807.28|1791.28|1806.07|1790.07|1807.28|1791.28|1805.76|1789.76|20
1638994590000|2021-12-08 20:16:30|1805.88|1789.88|1805.75|1789.75|1806|1790|1805.42|1789.42|26
1638994600000|2021-12-08 20:16:40|1805.85|1789.85|1805.67|1789.67|1805.9|1789.9|1805.65|1789.65|16
1638994610000|2021-12-08 20:16:50|1805.7|1789.7|1805.8|1789.8|1805.8|1789.8|1805.56|1789.56|17
1638994620000|2021-12-08 20:17:00|1805.68|1789.68|1805.16|1789.16|1805.97|1789.97|1804.71|1788.71|22
1638994630000|2021-12-08 20:17:10|1805.15|1789.15|1805.11|1789.11|1805.36|1789.36|1805.06|1789.06|19
1638994640000|2021-12-08 20:17:20|1805.09|1789.09|1805|1789|1805.09|1789.09|1804.48|1788.48|25
1638994650000|2021-12-08 20:17:30|1805.03|1789.03|1804.81|1788.81|1805.03|1789.03|1804.47|1788.47|23
1638994660000|2021-12-08 20:17:40|1804.77|1788.77|1804.76|1788.76|1804.82|1788.82|1804.74|1788.74|10
1638994670000|2021-12-08 20:17:50|1804.75|1788.75|1804.68|1788.68|1804.93|1788.93|1804.68|1788.68|17
1638994680000|2021-12-08 20:18:00|1804.33|1788.33|1804.62|1788.62|1804.65|1788.65|1804.04|1788.04|22
1638994690000|2021-12-08 20:18:10|1804.63|1788.63|1804.64|1788.64|1805.02|1789.02|1804.56|1788.56|20
1638994700000|2021-12-08 20:18:20|1804.7|1788.7|1804.82|1788.82|1804.91|1788.91|1804.7|1788.7|18
1638994710000|2021-12-08 20:18:30|1804.81|1788.81|1804.81|1788.81|1805.03|1789.03|1804.78|1788.78|17
1638994720000|2021-12-08 20:18:40|1804.8|1788.8|1804.59|1788.59|1804.8|1788.8|1804.43|1788.43|23
1638994730000|2021-12-08 20:18:50|1804.6|1788.6|1804.68|1788.68|1804.88|1788.88|1804.6|1788.6|10
1638994740000|2021-12-08 20:19:00|1804.66|1788.66|1803.56|1787.56|1804.66|1788.66|1803.55|1787.55|17
1638994750000|2021-12-08 20:19:10|1803.63|1787.63|1802.96|1786.96|1803.63|1787.63|1802.96|1786.96|11
1638994760000|2021-12-08 20:19:20|1802.98|1786.98|1801.13|1785.13|1803.29|1787.29|1801.1|1785.1|21
1638994770000|2021-12-08 20:19:30|1801.12|1785.12|1799.82|1783.82|1801.12|1785.12|1799.82|1783.82|27
1638994780000|2021-12-08 20:19:40|1799.7|1783.7|1798.61|1782.61|1799.7|1783.7|1798.47|1782.47|18
1638994790000|2021-12-08 20:19:50|1798.1|1782.1|1798.79|1782.79|1798.79|1782.79|1798.1|1782.1|19
1638994800000|2021-12-08 20:20:00|1798.86|1782.86|1800.33|1784.33|1800.33|1784.33|1798.86|1782.86|20
1638994810000|2021-12-08 20:20:10|1800|1784|1800.56|1784.56|1800.66|1784.66|1799.89|1783.89|22
1638994820000|2021-12-08 20:20:20|1800.39|1784.39|1800.29|1784.29|1800.54|1784.54|1800.29|1784.29|21
1638994830000|2021-12-08 20:20:30|1800.25|1784.25|1800.42|1784.42|1800.59|1784.59|1800.25|1784.25|15
1638994840000|2021-12-08 20:20:40|1800.49|1784.49|1801.34|1785.34|1801.38|1785.38|1800.49|1784.49|15
1638994850000|2021-12-08 20:20:50|1801.36|1785.36|1802.56|1786.56|1802.81|1786.81|1801.34|1785.34|20
1638994860000|2021-12-08 20:21:00|1802.58|1786.58|1803.71|1787.71|1803.87|1787.87|1802.48|1786.48|24
1638994870000|2021-12-08 20:21:10|1803.64|1787.64|1802.46|1786.46|1803.67|1787.67|1802.32|1786.32|20
1638994880000|2021-12-08 20:21:20|1802.48|1786.48|1802.79|1786.79|1802.86|1786.86|1802.18|1786.18|28
1638994890000|2021-12-08 20:21:30|1802.56|1786.56|1802.51|1786.51|1802.56|1786.56|1802.27|1786.27|23
1638994900000|2021-12-08 20:21:40|1802.38|1786.38|1802.43|1786.43|1802.49|1786.49|1802.2|1786.2|28
1638994910000|2021-12-08 20:21:50|1802.41|1786.41|1802.04|1786.04|1802.8|1786.8|1802.04|1786.04|19
1638994920000|2021-12-08 20:22:00|1802.03|1786.03|1800.69|1784.69|1802.03|1786.03|1800.57|1784.57|31
1638994930000|2021-12-08 20:22:10|1800.87|1784.87|1799.48|1783.48|1800.87|1784.87|1799.48|1783.48|15
1638994940000|2021-12-08 20:22:20|1799.41|1783.41|1798.52|1782.52|1799.41|1783.41|1798.38|1782.38|20
1638994950000|2021-12-08 20:22:30|1798.63|1782.63|1798.8|1782.8|1798.99|1782.99|1798.63|1782.63|19
1638994960000|2021-12-08 20:22:40|1798.86|1782.86|1798.96|1782.96|1799|1783|1798.67|1782.67|8
1638994970000|2021-12-08 20:22:50|1798.83|1782.83|1800.21|1784.21|1800.24|1784.24|1798.83|1782.83|22
1638994980000|2021-12-08 20:23:00|1800.23|1784.23|1800.96|1784.96|1801.24|1785.24|1800.23|1784.23|27
1638994990000|2021-12-08 20:23:10|1800.95|1784.95|1801.09|1785.09|1801.52|1785.52|1800.95|1784.95|17
1638995000000|2021-12-08 20:23:20|1801.08|1785.08|1801|1785|1801.6|1785.6|1801|1785|21
1638995010000|2021-12-08 20:23:30|1800.93|1784.93|1801.01|1785.01|1801.22|1785.22|1800.93|1784.93|19
1638995020000|2021-12-08 20:23:40|1800.96|1784.96|1799.88|1783.88|1800.96|1784.96|1799.46|1783.46|24
1638995030000|2021-12-08 20:23:50|1799.83|1783.83|1800.11|1784.11|1800.23|1784.23|1799.77|1783.77|21
1638995040000|2021-12-08 20:24:00|1800.2|1784.2|1800.35|1784.35|1800.35|1784.35|1799.57|1783.57|17
1638995050000|2021-12-08 20:24:10|1800.29|1784.29|1799.39|1783.39|1800.75|1784.75|1799.39|1783.39|26
1638995060000|2021-12-08 20:24:20|1799.56|1783.56|1798.98|1782.98|1799.66|1783.66|1798.7|1782.7|30
1638995070000|2021-12-08 20:24:30|1798.95|1782.95|1799.53|1783.53|1799.97|1783.97|1798.8|1782.8|31
1638995080000|2021-12-08 20:24:40|1799.57|1783.57|1799.96|1783.96|1800.54|1784.54|1799.57|1783.57|28
1638995090000|2021-12-08 20:24:50|1799.97|1783.97|1801.25|1785.25|1801.25|1785.25|1799.73|1783.73|11
1638995100000|2021-12-08 20:25:00|1801.53|1785.53|1803.83|1787.83|1803.83|1787.83|1801.53|1785.53|28
1638995110000|2021-12-08 20:25:10|1803.74|1787.74|1802.39|1786.39|1803.74|1787.74|1801.88|1785.88|18
1638995120000|2021-12-08 20:25:20|1802.43|1786.43|1802.56|1786.56|1802.82|1786.82|1802.37|1786.37|17
1638995130000|2021-12-08 20:25:30|1802.55|1786.55|1802.69|1786.69|1802.73|1786.73|1802.4|1786.4|21
1638995140000|2021-12-08 20:25:40|1802.64|1786.64|1802.85|1786.85|1803|1787|1802.64|1786.64|12
1638995150000|2021-12-08 20:25:50|1803.26|1787.26|1802.68|1786.68|1803.33|1787.33|1802.68|1786.68|19
1638995160000|2021-12-08 20:26:00|1802.69|1786.69|1802.41|1786.41|1802.69|1786.69|1801.5|1785.5|27
1638995170000|2021-12-08 20:26:10|1802.43|1786.43|1802.12|1786.12|1802.43|1786.43|1801.63|1785.63|24
1638995180000|2021-12-08 20:26:20|1802.08|1786.08|1802|1786|1802.09|1786.09|1801.7|1785.7|27
1638995190000|2021-12-08 20:26:30|1801.96|1785.96|1802.45|1786.45|1802.71|1786.71|1801.91|1785.91|25
1638995200000|2021-12-08 20:26:40|1802.43|1786.43|1802.38|1786.38|1802.43|1786.43|1802.15|1786.15|23
1638995210000|2021-12-08 20:26:50|1802.43|1786.43|1802.49|1786.49|1802.78|1786.78|1802.43|1786.43|22
1638995220000|2021-12-08 20:27:00|1802.48|1786.48|1801.86|1785.86|1802.48|1786.48|1801.77|1785.77|19
1638995230000|2021-12-08 20:27:10|1801.85|1785.85|1801.17|1785.17|1801.85|1785.85|1800.72|1784.72|22
1638995240000|2021-12-08 20:27:20|1801.16|1785.16|1801.42|1785.42|1801.59|1785.59|1800.62|1784.62|24
1638995250000|2021-12-08 20:27:30|1801.41|1785.41|1801.88|1785.88|1802.08|1786.08|1801.21|1785.21|15
1638995260000|2021-12-08 20:27:40|1801.81|1785.81|1801.6|1785.6|1801.81|1785.81|1801.59|1785.59|16
1638995270000|2021-12-08 20:27:50|1801.59|1785.59|1802.93|1786.93|1802.93|1786.93|1801.59|1785.59|22
1638995280000|2021-12-08 20:28:00|1802.94|1786.94|1803.9|1787.9|1803.91|1787.91|1802.93|1786.93|14
1638995290000|2021-12-08 20:28:10|1803.91|1787.91|1803.45|1787.45|1803.91|1787.91|1803.42|1787.42|17
1638995300000|2021-12-08 20:28:20|1803.5|1787.5|1803.49|1787.49|1803.84|1787.84|1803.46|1787.46|23
1638995310000|2021-12-08 20:28:30|1803.53|1787.53|1803.45|1787.45|1803.72|1787.72|1803.45|1787.45|13
1638995320000|2021-12-08 20:28:40|1803.58|1787.58|1803.53|1787.53|1803.71|1787.71|1803.51|1787.51|18
1638995330000|2021-12-08 20:28:50|1803.7|1787.7|1802.75|1786.75|1803.7|1787.7|1802.74|1786.74|15
1638995340000|2021-12-08 20:29:00|1802.74|1786.74|1803.86|1787.86|1803.86|1787.86|1802.74|1786.74|25
1638995350000|2021-12-08 20:29:10|1803.95|1787.95|1804.18|1788.18|1804.21|1788.21|1803.7|1787.7|16
1638995360000|2021-12-08 20:29:20|1803.84|1787.84|1803.84|1787.84|1803.84|1787.84|1803.5|1787.5|5
1638995370000|2021-12-08 20:29:30|1803.5|1787.5|1803.5|1787.5|1803.84|1787.84|1803.5|1787.5|3
1638995380000|2021-12-08 20:29:40|1804.32|1788.32|1805.39|1789.39|1805.39|1789.39|1804.32|1788.32|2
1638995390000|2021-12-08 20:29:50|1805.5|1789.5|1805.49|1789.49|1805.58|1789.58|1805.2|1789.2|16
1638995400000|2021-12-08 20:30:00|1805.7|1789.7|1806.32|1790.32|1806.32|1790.32|1804.97|1788.97|12
1638995410000|2021-12-08 20:30:10|1806.39|1790.39|1806.02|1790.02|1806.69|1790.69|1805.83|1789.83|18
1638995420000|2021-12-08 20:30:20|1805.98|1789.98|1805.81|1789.81|1806.44|1790.44|1805.79|1789.79|32
1638995430000|2021-12-08 20:30:30|1805.82|1789.82|1806.27|1790.27|1806.27|1790.27|1805.81|1789.81|23
1638995440000|2021-12-08 20:30:40|1806.21|1790.21|1805.84|1789.84|1806.27|1790.27|1805.84|1789.84|17
1638995450000|2021-12-08 20:30:50|1805.89|1789.89|1806.31|1790.31|1806.31|1790.31|1805.84|1789.84|24
1638995460000|2021-12-08 20:31:00|1806.3|1790.3|1806.36|1790.36|1806.36|1790.36|1805|1789|15
1638995470000|2021-12-08 20:31:10|1806.39|1790.39|1806.96|1790.96|1806.96|1790.96|1805.41|1789.41|10
1638995480000|2021-12-08 20:31:20|1806.97|1790.97|1807.05|1791.05|1807.21|1791.21|1805.79|1789.79|23
1638995490000|2021-12-08 20:31:30|1807.16|1791.16|1806.96|1790.96|1807.47|1791.47|1806.44|1790.44|20
1638995500000|2021-12-08 20:31:40|1807.23|1791.23|1808.18|1792.18|1808.18|1792.18|1806.71|1790.71|23
1638995510000|2021-12-08 20:31:50|1808.35|1792.35|1808.35|1792.35|1808.62|1792.62|1807.44|1791.44|29
1638995520000|2021-12-08 20:32:00|1808.38|1792.38|1808.54|1792.54|1808.72|1792.72|1808.16|1792.16|16
1638995530000|2021-12-08 20:32:10|1808.52|1792.52|1808.76|1792.76|1808.86|1792.86|1808.31|1792.31|20
1638995540000|2021-12-08 20:32:20|1808.72|1792.72|1809.23|1793.23|1809.4|1793.4|1808.4|1792.4|34
1638995550000|2021-12-08 20:32:30|1809.31|1793.31|1810.28|1794.28|1810.42|1794.42|1808.59|1792.59|23
1638995560000|2021-12-08 20:32:40|1810.13|1794.13|1809.87|1793.87|1810.28|1794.28|1809.85|1793.85|21
1638995570000|2021-12-08 20:32:50|1809.86|1793.86|1808.01|1792.01|1810.24|1794.24|1807.98|1791.98|28
1638995580000|2021-12-08 20:33:00|1807.83|1791.83|1807.21|1791.21|1808.03|1792.03|1806.87|1790.87|31
1638995590000|2021-12-08 20:33:10|1807.29|1791.29|1807.22|1791.22|1807.29|1791.29|1806.95|1790.95|22
1638995600000|2021-12-08 20:33:20|1807.2|1791.2|1808.29|1792.29|1808.29|1792.29|1806.81|1790.81|29
1638995610000|2021-12-08 20:33:30|1808.28|1792.28|1807.65|1791.65|1808.71|1792.71|1807.42|1791.42|24
1638995620000|2021-12-08 20:33:40|1808.29|1792.29|1808.64|1792.64|1808.66|1792.66|1807.65|1791.65|17
1638995630000|2021-12-08 20:33:50|1807.92|1791.92|1808.44|1792.44|1809.6|1793.6|1807.9|1791.9|20
1638995640000|2021-12-08 20:34:00|1809.01|1793.01|1808.99|1792.99|1809.01|1793.01|1808.99|1792.99|3
1638995650000|2021-12-08 20:34:10|1809.01|1793.01|1809.48|1793.48|1809.48|1793.48|1808.44|1792.44|28
1638995660000|2021-12-08 20:34:20|1809.43|1793.43|1809.11|1793.11|1809.64|1793.64|1808.53|1792.53|28
1638995670000|2021-12-08 20:34:30|1809.12|1793.12|1809.98|1793.98|1809.98|1793.98|1808.53|1792.53|19
1638995680000|2021-12-08 20:34:40|1809.97|1793.97|1809.96|1793.96|1810.09|1794.09|1809.82|1793.82|10
1638995690000|2021-12-08 20:34:50|1809.49|1793.49|1810.51|1794.51|1810.51|1794.51|1809.45|1793.45|11
1638995700000|2021-12-08 20:35:00|1810.5|1794.5|1811.23|1795.23|1811.24|1795.24|1810.5|1794.5|11
1638995710000|2021-12-08 20:35:10|1811.35|1795.35|1811.13|1795.13|1811.35|1795.35|1810.1|1794.1|4
1638995720000|2021-12-08 20:35:20|1811.53|1795.53|1812.21|1796.21|1812.67|1796.67|1811.53|1795.53|14
1638995730000|2021-12-08 20:35:30|1811.53|1795.53|1811.54|1795.54|1812.74|1796.74|1811.53|1795.53|12
1638995740000|2021-12-08 20:35:40|1812.64|1796.64|1812.62|1796.62|1812.64|1796.64|1812.3|1796.3|10
1638995750000|2021-12-08 20:35:50|1812.63|1796.63|1811.53|1795.53|1812.99|1796.99|1810.76|1794.76|9
1638995760000|2021-12-08 20:36:00|1812.03|1796.03|1812.98|1796.98|1813.23|1797.23|1812.03|1796.03|15
1638995770000|2021-12-08 20:36:10|1812.7|1796.7|1813.43|1797.43|1813.43|1797.43|1812.38|1796.38|21
1638995780000|2021-12-08 20:36:20|1813.42|1797.42|1813.28|1797.28|1813.47|1797.47|1813.24|1797.24|16
1638995790000|2021-12-08 20:36:30|1813.46|1797.46|1812.65|1796.65|1814|1798|1812.23|1796.23|14
1638995800000|2021-12-08 20:36:40|1813.8|1797.8|1814.07|1798.07|1814.35|1798.35|1812.64|1796.64|8
1638995810000|2021-12-08 20:36:50|1814.06|1798.06|1813.31|1797.31|1814.06|1798.06|1813.27|1797.27|7
1638995820000|2021-12-08 20:37:00|1813.24|1797.24|1814.09|1798.09|1814.2|1798.2|1813.24|1797.24|5
1638995830000|2021-12-08 20:37:10|1813.33|1797.33|1813.33|1797.33|1813.33|1797.33|1813.33|1797.33|1
1638995840000|2021-12-08 20:37:20|1814.09|1798.09|1813.37|1797.37|1814.09|1798.09|1813.02|1797.02|5
1638995850000|2021-12-08 20:37:30|1813.5|1797.5|1815.28|1799.28|1815.28|1799.28|1813.5|1797.5|6
1638995860000|2021-12-08 20:37:40|1814.97|1798.97|1816.33|1800.33|1816.33|1800.33|1814.97|1798.97|6
1638995870000|2021-12-08 20:37:50|1816.49|1800.49|1817.25|1801.25|1817.25|1801.25|1816.49|1800.49|5
1638995880000|2021-12-08 20:38:00|1817.26|1801.26|1817.25|1801.25|1818.4|1802.4|1816.45|1800.45|11
1638995890000|2021-12-08 20:38:10|1817.26|1801.26|1817.51|1801.51|1817.51|1801.51|1816.25|1800.25|10
1638995900000|2021-12-08 20:38:20|1817.52|1801.52|1818.15|1802.15|1818.74|1802.74|1817.25|1801.25|11
1638995910000|2021-12-08 20:38:30|1819.32|1803.32|1818.41|1802.41|1819.32|1803.32|1818.15|1802.15|6
1638995920000|2021-12-08 20:38:40|1819.76|1803.76|1818.41|1802.41|1819.97|1803.97|1818.41|1802.41|7
1638995930000|2021-12-08 20:38:50|1818.58|1802.58|1819.73|1803.73|1820.11|1804.11|1818.58|1802.58|12
1638995940000|2021-12-08 20:39:00|1819.72|1803.72|1820.22|1804.22|1820.22|1804.22|1817.95|1801.95|7
1638995950000|2021-12-08 20:39:10|1819.65|1803.65|1819.23|1803.23|1819.75|1803.75|1819.08|1803.08|5
1638995960000|2021-12-08 20:39:20|1819.48|1803.48|1820.38|1804.38|1821.34|1805.34|1819.48|1803.48|19
1638995970000|2021-12-08 20:39:30|1820.46|1804.46|1820.29|1804.29|1820.46|1804.46|1820.09|1804.09|24
1638995980000|2021-12-08 20:39:40|1820.34|1804.34|1819.8|1803.8|1820.34|1804.34|1819.43|1803.43|15
1638995990000|2021-12-08 20:39:50|1819.79|1803.79|1819.93|1803.93|1819.93|1803.93|1819.7|1803.7|16
1638996000000|2021-12-08 20:40:00|1819.98|1803.98|1820.31|1804.31|1820.31|1804.31|1819.98|1803.98|3
1638996010000|2021-12-08 20:40:10|1820.3|1804.3|1819.65|1803.65|1820.3|1804.3|1818.52|1802.52|17
1638996020000|2021-12-08 20:40:20|1819.82|1803.82|1818.87|1802.87|1820.17|1804.17|1818.87|1802.87|5
1638996030000|2021-12-08 20:40:30|1819.13|1803.13|1819.28|1803.28|1819.28|1803.28|1819.13|1803.13|3
1638996050000|2021-12-08 20:40:50|1819.29|1803.29|1819.79|1803.79|1820.42|1804.42|1819.29|1803.29|7
1638996060000|2021-12-08 20:41:00|1820.04|1804.04|1821.83|1805.83|1821.83|1805.83|1820.04|1804.04|7
1638996070000|2021-12-08 20:41:10|1821.67|1805.67|1821.57|1805.57|1821.67|1805.67|1821.47|1805.47|3
1638996080000|2021-12-08 20:41:20|1821.83|1805.83|1821.95|1805.95|1821.95|1805.95|1821.8|1805.8|6
1638996090000|2021-12-08 20:41:30|1822.14|1806.14|1822.11|1806.11|1822.15|1806.15|1821.58|1805.58|8
1638996100000|2021-12-08 20:41:40|1820.57|1804.57|1820.3|1804.3|1820.57|1804.57|1820|1804|8
1638996110000|2021-12-08 20:41:50|1820.72|1804.72|1820.68|1804.68|1820.72|1804.72|1820.1|1804.1|8
1638996120000|2021-12-08 20:42:00|1820.61|1804.61|1820.93|1804.93|1820.94|1804.94|1820.4|1804.4|8
1638996130000|2021-12-08 20:42:10|1821.87|1805.87|1821.19|1805.19|1821.88|1805.88|1820.93|1804.93|7
1638996140000|2021-12-08 20:42:20|1821.2|1805.2|1821.91|1805.91|1821.92|1805.92|1821.2|1805.2|8
1638996150000|2021-12-08 20:42:30|1821.92|1805.92|1823.28|1807.28|1823.32|1807.32|1821.5|1805.5|7
1638996160000|2021-12-08 20:42:40|1821.93|1805.93|1822.38|1806.38|1822.38|1806.38|1821.93|1805.93|2
1638996170000|2021-12-08 20:42:50|1822.73|1806.73|1822.73|1806.73|1822.73|1806.73|1822.73|1806.73|1
1638996180000|2021-12-08 20:43:00|1822.66|1806.66|1822.48|1806.48|1822.73|1806.73|1821.4|1805.4|4
1638996190000|2021-12-08 20:43:10|1822.23|1806.23|1823.79|1807.79|1824.09|1808.09|1822.23|1806.23|10
1638996200000|2021-12-08 20:43:20|1823.77|1807.77|1823.93|1807.93|1823.95|1807.95|1823.77|1807.77|8
1638996210000|2021-12-08 20:43:30|1823.95|1807.95|1823.89|1807.89|1823.95|1807.95|1823.82|1807.82|6
1638996220000|2021-12-08 20:43:40|1823.92|1807.92|1822.23|1806.23|1823.93|1807.93|1822.23|1806.23|3
1638996230000|2021-12-08 20:43:50|1823.71|1807.71|1822.73|1806.73|1824.69|1808.69|1821.1|1805.1|12
1638996240000|2021-12-08 20:44:00|1823.66|1807.66|1823.66|1807.66|1823.66|1807.66|1823.66|1807.66|1
1638996250000|2021-12-08 20:44:10|1823.5|1807.5|1824.62|1808.62|1824.63|1808.63|1823.5|1807.5|18
1638996260000|2021-12-08 20:44:20|1826.01|1810.01|1825.65|1809.65|1826.16|1810.16|1824.87|1808.87|24
1638996270000|2021-12-08 20:44:30|1825.16|1809.16|1826.02|1810.02|1826.02|1810.02|1825.16|1809.16|19
1638996280000|2021-12-08 20:44:40|1825.86|1809.86|1825.17|1809.17|1826.02|1810.02|1825.17|1809.17|4
1638996290000|2021-12-08 20:44:50|1825.67|1809.67|1826.78|1810.78|1827.25|1811.25|1825.67|1809.67|19
1638996300000|2021-12-08 20:45:00|1828.19|1812.19|1826.84|1810.84|1829.11|1813.11|1826.19|1810.19|29
1638996310000|2021-12-08 20:45:10|1826.74|1810.74|1826.48|1810.48|1827.05|1811.05|1825.73|1809.73|30
1638996320000|2021-12-08 20:45:20|1826.49|1810.49|1825.77|1809.77|1826.8|1810.8|1825.43|1809.43|31
1638996330000|2021-12-08 20:45:30|1825.9|1809.9|1825.8|1809.8|1825.9|1809.9|1824.66|1808.66|28
1638996340000|2021-12-08 20:45:40|1825.79|1809.79|1825.86|1809.86|1826.01|1810.01|1825.55|1809.55|22
1638996350000|2021-12-08 20:45:50|1825.95|1809.95|1826.05|1810.05|1826.12|1810.12|1825.61|1809.61|31
1638996360000|2021-12-08 20:46:00|1825.92|1809.92|1824.07|1808.07|1826.12|1810.12|1823.35|1807.35|28
1638996370000|2021-12-08 20:46:10|1825.38|1809.38|1824.66|1808.66|1826.1|1810.1|1824.66|1808.66|13
1638996380000|2021-12-08 20:46:20|1823.5|1807.5|1823.25|1807.25|1824.66|1808.66|1823.25|1807.25|4
1638996390000|2021-12-08 20:46:30|1824.97|1808.97|1824.86|1808.86|1826.13|1810.13|1823.3|1807.3|11
1638996400000|2021-12-08 20:46:40|1823.74|1807.74|1824.05|1808.05|1825.05|1809.05|1823.74|1807.74|16
1638996410000|2021-12-08 20:46:50|1823.4|1807.4|1825.74|1809.74|1826.58|1810.58|1823.4|1807.4|17
1638996420000|2021-12-08 20:47:00|1825.7|1809.7|1825.38|1809.38|1825.74|1809.74|1825.38|1809.38|4
1638996430000|2021-12-08 20:47:10|1825.59|1809.59|1825.28|1809.28|1825.61|1809.61|1824.78|1808.78|15
1638996440000|2021-12-08 20:47:20|1825.24|1809.24|1825.28|1809.28|1825.28|1809.28|1824.66|1808.66|9
1638996450000|2021-12-08 20:47:30|1825.5|1809.5|1824.02|1808.02|1825.5|1809.5|1824.02|1808.02|6
1638996460000|2021-12-08 20:47:40|1824.76|1808.76|1826.15|1810.15|1826.44|1810.44|1824.02|1808.02|19
1638996470000|2021-12-08 20:47:50|1826.12|1810.12|1825.46|1809.46|1826.12|1810.12|1823.92|1807.92|18
1638996480000|2021-12-08 20:48:00|1825.45|1809.45|1825.41|1809.41|1827.11|1811.11|1825.16|1809.16|17
1638996490000|2021-12-08 20:48:10|1826.69|1810.69|1826.57|1810.57|1827.43|1811.43|1825.99|1809.99|13
1638996500000|2021-12-08 20:48:20|1825.87|1809.87|1826.49|1810.49|1827.66|1811.66|1825.71|1809.71|15
1638996510000|2021-12-08 20:48:30|1826.17|1810.17|1828|1812|1829.52|1813.52|1826.17|1810.17|11
1638996520000|2021-12-08 20:48:40|1827.76|1811.76|1829|1813|1830.06|1814.06|1827.76|1811.76|3
1638996530000|2021-12-08 20:48:50|1829.01|1813.01|1829.01|1813.01|1829.02|1813.02|1828.78|1812.78|9
1638996540000|2021-12-08 20:49:00|1829.02|1813.02|1829.5|1813.5|1830.21|1814.21|1829.01|1813.01|12
1638996550000|2021-12-08 20:49:10|1829.51|1813.51|1832.65|1816.65|1832.65|1816.65|1829.51|1813.51|11
1638996560000|2021-12-08 20:49:20|1832.61|1816.61|1832.25|1816.25|1833.05|1817.05|1830.92|1814.92|16
1638996570000|2021-12-08 20:49:30|1832.21|1816.21|1831.54|1815.54|1832.38|1816.38|1831.54|1815.54|16
1638996580000|2021-12-08 20:49:40|1831.52|1815.52|1831.99|1815.99|1832.61|1816.61|1831.52|1815.52|29
1638996590000|2021-12-08 20:49:50|1831.95|1815.95|1832.09|1816.09|1832.89|1816.89|1831.13|1815.13|32
1638996600000|2021-12-08 20:50:00|1832.08|1816.08|1831.07|1815.07|1832.27|1816.27|1830.2|1814.2|24
1638996610000|2021-12-08 20:50:10|1832.6|1816.6|1831.36|1815.36|1833.19|1817.19|1831.36|1815.36|9
1638996620000|2021-12-08 20:50:20|1831.35|1815.35|1833.53|1817.53|1833.53|1817.53|1831|1815|25
1638996630000|2021-12-08 20:50:30|1833.52|1817.52|1830.45|1814.45|1833.52|1817.52|1830.45|1814.45|33
1638996640000|2021-12-08 20:50:40|1830.33|1814.33|1830.33|1814.33|1831.03|1815.03|1829.21|1813.21|36
1638996650000|2021-12-08 20:50:50|1830.15|1814.15|1828.06|1812.06|1830.15|1814.15|1827.83|1811.83|36
1638996660000|2021-12-08 20:51:00|1828.01|1812.01|1828.49|1812.49|1828.5|1812.5|1828|1812|32
1638996670000|2021-12-08 20:51:10|1828.48|1812.48|1828.79|1812.79|1828.91|1812.91|1827.95|1811.95|22
1638996680000|2021-12-08 20:51:20|1828.75|1812.75|1828.56|1812.56|1829.09|1813.09|1828.56|1812.56|24
1638996690000|2021-12-08 20:51:30|1828.49|1812.49|1828.28|1812.28|1828.74|1812.74|1828.28|1812.28|16
1638996700000|2021-12-08 20:51:40|1828.34|1812.34|1828.19|1812.19|1828.43|1812.43|1827.72|1811.72|13
1638996710000|2021-12-08 20:51:50|1828.45|1812.45|1828.03|1812.03|1828.54|1812.54|1827.27|1811.27|6
1638996720000|2021-12-08 20:52:00|1828.28|1812.28|1829.3|1813.3|1829.3|1813.3|1828.28|1812.28|4
1638996730000|2021-12-08 20:52:10|1829.31|1813.31|1831.85|1815.85|1831.85|1815.85|1829.3|1813.3|10
1638996740000|2021-12-08 20:52:20|1831.86|1815.86|1830.5|1814.5|1832.09|1816.09|1830.5|1814.5|7
1638996750000|2021-12-08 20:52:30|1830.47|1814.47|1833.7|1817.7|1834.13|1818.13|1830.47|1814.47|9
1638996760000|2021-12-08 20:52:40|1832.42|1816.42|1832.83|1816.83|1832.83|1816.83|1831.09|1815.09|11
1638996770000|2021-12-08 20:52:50|1832.8|1816.8|1833.07|1817.07|1833.07|1817.07|1832.8|1816.8|5
1638996780000|2021-12-08 20:53:00|1833.09|1817.09|1833.26|1817.26|1833.35|1817.35|1833.09|1817.09|4
1638996790000|2021-12-08 20:53:10|1833.25|1817.25|1833.26|1817.26|1833.26|1817.26|1833.16|1817.16|6
1638996800000|2021-12-08 20:53:20|1833.32|1817.32|1831.54|1815.54|1833.32|1817.32|1831.54|1815.54|2
1638996810000|2021-12-08 20:53:30|1831.81|1815.81|1832.38|1816.38|1832.38|1816.38|1831.81|1815.81|6
1638996820000|2021-12-08 20:53:40|1832.1|1816.1|1832.54|1816.54|1832.54|1816.54|1832.1|1816.1|3
1638996830000|2021-12-08 20:53:50|1832.41|1816.41|1834.54|1818.54|1834.54|1818.54|1832.41|1816.41|11
1638996840000|2021-12-08 20:54:00|1834.55|1818.55|1833.3|1817.3|1834.7|1818.7|1832.3|1816.3|10
1638996850000|2021-12-08 20:54:10|1833.55|1817.55|1834.06|1818.06|1834.06|1818.06|1833.55|1817.55|5
1638996860000|2021-12-08 20:54:20|1834.31|1818.31|1833.55|1817.55|1834.32|1818.32|1833.55|1817.55|10
1638996870000|2021-12-08 20:54:30|1834.32|1818.32|1835.28|1819.28|1835.28|1819.28|1834.05|1818.05|12
1638996880000|2021-12-08 20:54:40|1835.53|1819.53|1835.53|1819.53|1835.53|1819.53|1835.05|1819.05|4
1638996890000|2021-12-08 20:54:50|1835.35|1819.35|1836.52|1820.52|1836.52|1820.52|1835.35|1819.35|12
1638996900000|2021-12-08 20:55:00|1836.53|1820.53|1838.02|1822.02|1838.02|1822.02|1835.95|1819.95|9
1638996910000|2021-12-08 20:55:10|1837.96|1821.96|1837.85|1821.85|1838.4|1822.4|1837.82|1821.82|18
1638996920000|2021-12-08 20:55:20|1837.77|1821.77|1838.29|1822.29|1838.33|1822.33|1836.54|1820.54|19
1638996930000|2021-12-08 20:55:30|1838.14|1822.14|1838.36|1822.36|1838.37|1822.37|1838.07|1822.07|29
1638996940000|2021-12-08 20:55:40|1838.14|1822.14|1837.58|1821.58|1838.14|1822.14|1837.58|1821.58|2
1638996950000|2021-12-08 20:55:50|1837.61|1821.61|1838.01|1822.01|1838.19|1822.19|1837.47|1821.47|5
1638996960000|2021-12-08 20:56:00|1836.51|1820.51|1837.81|1821.81|1837.81|1821.81|1836.51|1820.51|5
1638996970000|2021-12-08 20:56:10|1838.3|1822.3|1838.38|1822.38|1838.38|1822.38|1838.3|1822.3|5
1638996980000|2021-12-08 20:56:20|1837.74|1821.74|1838.44|1822.44|1838.44|1822.44|1837.74|1821.74|3
1638997000000|2021-12-08 20:56:40|1836.15|1820.15|1836.15|1820.15|1836.15|1820.15|1836.15|1820.15|1
1638997010000|2021-12-08 20:56:50|1836.8|1820.8|1838.57|1822.57|1839.1|1823.1|1836.35|1820.35|15
1638997020000|2021-12-08 20:57:00|1838.58|1822.58|1838.57|1822.57|1840.05|1824.05|1838.19|1822.19|15
1638997030000|2021-12-08 20:57:10|1838.58|1822.58|1838.37|1822.37|1840.07|1824.07|1837.3|1821.3|11
1638997040000|2021-12-08 20:57:20|1838.38|1822.38|1838.52|1822.52|1840.04|1824.04|1837.5|1821.5|5
1638997050000|2021-12-08 20:57:30|1838.53|1822.53|1838.58|1822.58|1838.59|1822.59|1838.53|1822.53|10
1638997060000|2021-12-08 20:57:40|1838.59|1822.59|1838.1|1822.1|1839.02|1823.02|1838.05|1822.05|11
1638997070000|2021-12-08 20:57:50|1839.02|1823.02|1845.32|1829.32|1847.08|1831.08|1838.71|1822.71|28
1638997080000|2021-12-08 20:58:00|1844.16|1828.16|1851.25|1835.25|1855.86|1839.86|1844.16|1828.16|34
1638997090000|2021-12-08 20:58:10|1850.48|1834.48|1854.53|1838.53|1854.53|1838.53|1849.97|1833.97|37
1638997100000|2021-12-08 20:58:20|1855.09|1839.09|1850.28|1834.28|1855.23|1839.23|1850.15|1834.15|35
1638997110000|2021-12-08 20:58:30|1848.63|1832.63|1846.55|1830.55|1850.11|1834.11|1846.55|1830.55|37
1638997120000|2021-12-08 20:58:40|1846.7|1830.7|1843.35|1827.35|1846.7|1830.7|1843.34|1827.34|33
1638997130000|2021-12-08 20:58:50|1843.62|1827.62|1841.31|1825.31|1844.3|1828.3|1841.31|1825.31|39
1638997140000|2021-12-08 20:59:00|1841.26|1825.26|1839.77|1823.77|1841.26|1825.26|1838.86|1822.86|36
1638997150000|2021-12-08 20:59:10|1843.81|1827.81|1844.02|1828.02|1844.78|1828.78|1841.93|1825.93|38
1638997160000|2021-12-08 20:59:20|1843.99|1827.99|1847.16|1831.16|1847.16|1831.16|1843.99|1827.99|36
1638997170000|2021-12-08 20:59:30|1847.14|1831.14|1846.75|1830.75|1847.55|1831.55|1846.64|1830.64|29
1638997180000|2021-12-08 20:59:40|1846.9|1830.9|1848.25|1832.25|1849.62|1833.62|1846.9|1830.9|30
1638997190000|2021-12-08 20:59:50|1848.21|1832.21|1848.11|1832.11|1849.62|1833.62|1848.11|1832.11|15
1638997200000|2021-12-08 21:00:00|1848.26|1832.26|1849.15|1833.15|1849.7|1833.7|1848.26|1832.26|20
1638997210000|2021-12-08 21:00:10|1849.3|1833.3|1845.62|1829.62|1849.69|1833.69|1845.62|1829.62|25
1638997220000|2021-12-08 21:00:20|1845.45|1829.45|1843.23|1827.23|1845.64|1829.64|1842.88|1826.88|27
1638997230000|2021-12-08 21:00:30|1843.39|1827.39|1843.62|1827.62|1843.92|1827.92|1843.17|1827.17|24
1638997240000|2021-12-08 21:00:40|1843.58|1827.58|1842.81|1826.81|1843.58|1827.58|1842.69|1826.69|26
1638997250000|2021-12-08 21:00:50|1842.77|1826.77|1843.76|1827.76|1844.34|1828.34|1842.74|1826.74|24
1638997260000|2021-12-08 21:01:00|1843.58|1827.58|1843.76|1827.76|1844.49|1828.49|1843.58|1827.58|20
1638997270000|2021-12-08 21:01:10|1842.96|1826.96|1842.08|1826.08|1843.76|1827.76|1841.9|1825.9|24
1638997280000|2021-12-08 21:01:20|1841.98|1825.98|1840.64|1824.64|1841.98|1825.98|1840.6|1824.6|24
1638997290000|2021-12-08 21:01:30|1840.66|1824.66|1840.85|1824.85|1841.38|1825.38|1840.59|1824.59|12
1638997300000|2021-12-08 21:01:40|1840.76|1824.76|1840.23|1824.23|1840.85|1824.85|1840.23|1824.23|12
1638997310000|2021-12-08 21:01:50|1840.42|1824.42|1840.14|1824.14|1840.42|1824.42|1839.99|1823.99|17
1638997320000|2021-12-08 21:02:00|1840.34|1824.34|1842.56|1826.56|1842.73|1826.73|1840.34|1824.34|24
1638997330000|2021-12-08 21:02:10|1842.54|1826.54|1842.13|1826.13|1842.75|1826.75|1842.07|1826.07|14
1638997340000|2021-12-08 21:02:20|1841.69|1825.69|1841.8|1825.8|1842.22|1826.22|1841.61|1825.61|21
1638997350000|2021-12-08 21:02:30|1841.91|1825.91|1846.77|1830.77|1846.79|1830.79|1841.91|1825.91|32
1638997360000|2021-12-08 21:02:40|1847|1831|1847.09|1831.09|1847.44|1831.44|1846.91|1830.91|19
1638997370000|2021-12-08 21:02:50|1847.1|1831.1|1848.82|1832.82|1848.82|1832.82|1847.1|1831.1|20
1638997380000|2021-12-08 21:03:00|1848.75|1832.75|1850.68|1834.68|1851.01|1835.01|1848.75|1832.75|28
1638997390000|2021-12-08 21:03:10|1850.91|1834.91|1851.29|1835.29|1851.29|1835.29|1850.75|1834.75|15
1638997400000|2021-12-08 21:03:20|1851.33|1835.33|1852.6|1836.6|1852.6|1836.6|1851.33|1835.33|19
1638997410000|2021-12-08 21:03:30|1852.38|1836.38|1852.62|1836.62|1852.85|1836.85|1852.14|1836.14|36
1638997420000|2021-12-08 21:03:40|1852.5|1836.5|1852.75|1836.75|1852.9|1836.9|1851.77|1835.77|29
1638997430000|2021-12-08 21:03:50|1852.48|1836.48|1853.83|1837.83|1854.06|1838.06|1852.48|1836.48|22
1638997440000|2021-12-08 21:04:00|1853.62|1837.62|1853.18|1837.18|1854.02|1838.02|1853.18|1837.18|26
1638997450000|2021-12-08 21:04:10|1853.22|1837.22|1853.32|1837.32|1854.08|1838.08|1853.12|1837.12|27
1638997460000|2021-12-08 21:04:20|1853.28|1837.28|1851.99|1835.99|1853.28|1837.28|1851.27|1835.27|27
1638997470000|2021-12-08 21:04:30|1851.83|1835.83|1851.23|1835.23|1852.21|1836.21|1851.21|1835.21|16
1638997480000|2021-12-08 21:04:40|1851.41|1835.41|1850.53|1834.53|1851.62|1835.62|1849.82|1833.82|26
1638997490000|2021-12-08 21:04:50|1850.46|1834.46|1849.56|1833.56|1850.58|1834.58|1849.51|1833.51|22
1638997500000|2021-12-08 21:05:00|1849.74|1833.74|1849.27|1833.27|1849.74|1833.74|1849.27|1833.27|19
1638997510000|2021-12-08 21:05:10|1849.17|1833.17|1848.18|1832.18|1849.17|1833.17|1848.02|1832.02|21
1638997520000|2021-12-08 21:05:20|1848.12|1832.12|1848|1832|1848.26|1832.26|1847.66|1831.66|17
1638997530000|2021-12-08 21:05:30|1847.96|1831.96|1848.17|1832.17|1848.25|1832.25|1847.71|1831.71|8
1638997540000|2021-12-08 21:05:40|1848.37|1832.37|1849.84|1833.84|1849.84|1833.84|1847.84|1831.84|13
1638997550000|2021-12-08 21:05:50|1849.85|1833.85|1849.8|1833.8|1850.31|1834.31|1849.66|1833.66|27
1638997560000|2021-12-08 21:06:00|1849.65|1833.65|1850.09|1834.09|1850.31|1834.31|1849.6|1833.6|16
1638997570000|2021-12-08 21:06:10|1850.05|1834.05|1850.21|1834.21|1850.31|1834.31|1849.8|1833.8|6
1638997580000|2021-12-08 21:06:20|1850.23|1834.23|1849.8|1833.8|1850.23|1834.23|1849.45|1833.45|3
1638997590000|2021-12-08 21:06:30|1850.01|1834.01|1848.82|1832.82|1850.01|1834.01|1848.56|1832.56|18
1638997600000|2021-12-08 21:06:40|1848.8|1832.8|1849.25|1833.25|1849.3|1833.3|1847.97|1831.97|20
1638997610000|2021-12-08 21:06:50|1849.19|1833.19|1849.24|1833.24|1849.35|1833.35|1848.91|1832.91|19
1638997620000|2021-12-08 21:07:00|1848.59|1832.59|1847.97|1831.97|1849.14|1833.14|1847.97|1831.97|14
1638997630000|2021-12-08 21:07:10|1847.94|1831.94|1847.71|1831.71|1847.94|1831.94|1847.47|1831.47|15
1638997640000|2021-12-08 21:07:20|1847.65|1831.65|1847.52|1831.52|1847.65|1831.65|1847.4|1831.4|7
1638997650000|2021-12-08 21:07:30|1847.49|1831.49|1847.04|1831.04|1847.55|1831.55|1846.95|1830.95|22
1638997660000|2021-12-08 21:07:40|1847.03|1831.03|1844.35|1828.35|1847.04|1831.04|1844.35|1828.35|21
1638997670000|2021-12-08 21:07:50|1844.17|1828.17|1843.55|1827.55|1844.17|1828.17|1843.29|1827.29|18
1638997680000|2021-12-08 21:08:00|1843.63|1827.63|1842.84|1826.84|1844.17|1828.17|1842.58|1826.58|27
1638997690000|2021-12-08 21:08:10|1842.79|1826.79|1842.38|1826.38|1843.01|1827.01|1842.38|1826.38|20
1638997700000|2021-12-08 21:08:20|1842.35|1826.35|1842.2|1826.2|1842.47|1826.47|1841.69|1825.69|15
1638997710000|2021-12-08 21:08:30|1842.47|1826.47|1842.19|1826.19|1842.53|1826.53|1841.95|1825.95|16
1638997720000|2021-12-08 21:08:40|1842.27|1826.27|1842.3|1826.3|1842.31|1826.31|1842.26|1826.26|13
1638997730000|2021-12-08 21:08:50|1842.27|1826.27|1842.3|1826.3|1842.54|1826.54|1842.2|1826.2|14
1638997740000|2021-12-08 21:09:00|1841.74|1825.74|1846.87|1830.87|1846.88|1830.88|1841.74|1825.74|23
1638997750000|2021-12-08 21:09:10|1846.77|1830.77|1848.04|1832.04|1848.55|1832.55|1846.77|1830.77|24
1638997760000|2021-12-08 21:09:20|1848.02|1832.02|1847.28|1831.28|1848.36|1832.36|1847.28|1831.28|23
1638997770000|2021-12-08 21:09:30|1847.46|1831.46|1848.32|1832.32|1848.32|1832.32|1847.29|1831.29|24
1638997780000|2021-12-08 21:09:40|1848.3|1832.3|1849.18|1833.18|1849.84|1833.84|1848.29|1832.29|28
1638997790000|2021-12-08 21:09:50|1849.21|1833.21|1849.45|1833.45|1850|1834|1849.21|1833.21|20
1638997800000|2021-12-08 21:10:00|1849.59|1833.59|1849.68|1833.68|1849.86|1833.86|1849.39|1833.39|8
1638997810000|2021-12-08 21:10:10|1849.64|1833.64|1849.37|1833.37|1849.82|1833.82|1849.37|1833.37|23
1638997820000|2021-12-08 21:10:20|1849.36|1833.36|1847.1|1831.1|1849.42|1833.42|1846.99|1830.99|28
1638997830000|2021-12-08 21:10:30|1847.08|1831.08|1847.76|1831.76|1847.91|1831.91|1846.78|1830.78|31
1638997840000|2021-12-08 21:10:40|1847.82|1831.82|1849.4|1833.4|1849.4|1833.4|1847.82|1831.82|20
1638997850000|2021-12-08 21:10:50|1849.53|1833.53|1849.5|1833.5|1850.72|1834.72|1849.5|1833.5|15
1638997860000|2021-12-08 21:11:00|1850.25|1834.25|1851.48|1835.48|1851.9|1835.9|1850.17|1834.17|24
1638997870000|2021-12-08 21:11:10|1851.46|1835.46|1852.73|1836.73|1852.74|1836.74|1850.75|1834.75|19
1638997880000|2021-12-08 21:11:20|1852.74|1836.74|1852.99|1836.99|1853.03|1837.03|1852.74|1836.74|9
1638997890000|2021-12-08 21:11:30|1852.88|1836.88|1852.97|1836.97|1853.12|1837.12|1852.72|1836.72|11
1638997900000|2021-12-08 21:11:40|1852.96|1836.96|1851.48|1835.48|1852.96|1836.96|1851.23|1835.23|17
1638997910000|2021-12-08 21:11:50|1851.34|1835.34|1851.65|1835.65|1851.65|1835.65|1850.67|1834.67|12
1638997920000|2021-12-08 21:12:00|1851.9|1835.9|1851.52|1835.52|1852.77|1836.77|1851.52|1835.52|15
1638997930000|2021-12-08 21:12:10|1851.6|1835.6|1850.78|1834.78|1851.6|1835.6|1850.06|1834.06|30
1638997940000|2021-12-08 21:12:20|1850.74|1834.74|1852.56|1836.56|1853.07|1837.07|1850.74|1834.74|20
1638997950000|2021-12-08 21:12:30|1852.55|1836.55|1853.61|1837.61|1853.62|1837.62|1852.5|1836.5|20
1638997960000|2021-12-08 21:12:40|1853.56|1837.56|1853.55|1837.55|1853.7|1837.7|1853.24|1837.24|17
1638997970000|2021-12-08 21:12:50|1853.54|1837.54|1853.53|1837.53|1853.67|1837.67|1853.45|1837.45|12
1638997980000|2021-12-08 21:13:00|1853.48|1837.48|1853.41|1837.41|1853.58|1837.58|1852.49|1836.49|16
1638997990000|2021-12-08 21:13:10|1853.38|1837.38|1853.52|1837.52|1854.53|1838.53|1853.38|1837.38|8
1638998000000|2021-12-08 21:13:20|1853.81|1837.81|1853.66|1837.66|1853.81|1837.81|1853.5|1837.5|4
1638998010000|2021-12-08 21:13:30|1854.56|1838.56|1853.47|1837.47|1854.56|1838.56|1853.47|1837.47|13
1638998020000|2021-12-08 21:13:40|1851.48|1835.48|1848.66|1832.66|1851.48|1835.48|1848.36|1832.36|24
1638998030000|2021-12-08 21:13:50|1850.1|1834.1|1851.35|1835.35|1851.35|1835.35|1850.1|1834.1|21
1638998040000|2021-12-08 21:14:00|1851.3|1835.3|1851.22|1835.22|1851.34|1835.34|1850.99|1834.99|19
1638998050000|2021-12-08 21:14:10|1851.34|1835.34|1849.76|1833.76|1851.34|1835.34|1849.76|1833.76|18
1638998060000|2021-12-08 21:14:20|1849.5|1833.5|1848.78|1832.78|1849.5|1833.5|1848.59|1832.59|22
1638998070000|2021-12-08 21:14:30|1848.84|1832.84|1847.32|1831.32|1849.19|1833.19|1847.32|1831.32|22
1638998080000|2021-12-08 21:14:40|1847.27|1831.27|1847.08|1831.08|1847.63|1831.63|1847.08|1831.08|23
1638998090000|2021-12-08 21:14:50|1847.35|1831.35|1847.02|1831.02|1847.39|1831.39|1847.02|1831.02|21
1638998100000|2021-12-08 21:15:00|1847.07|1831.07|1846.79|1830.79|1847.07|1831.07|1846.64|1830.64|26
1638998110000|2021-12-08 21:15:10|1846.88|1830.88|1846.73|1830.73|1847.2|1831.2|1846.73|1830.73|19
1638998120000|2021-12-08 21:15:20|1847.2|1831.2|1846.5|1830.5|1847.31|1831.31|1846.49|1830.49|9
1638998130000|2021-12-08 21:15:30|1846.96|1830.96|1846.44|1830.44|1846.96|1830.96|1846.44|1830.44|24
1638998140000|2021-12-08 21:15:40|1846.53|1830.53|1846.23|1830.23|1846.53|1830.53|1845.99|1829.99|20
1638998150000|2021-12-08 21:15:50|1845.61|1829.61|1845.35|1829.35|1845.61|1829.61|1845.35|1829.35|9
1638998160000|2021-12-08 21:16:00|1845.31|1829.31|1845.71|1829.71|1846.22|1830.22|1845.31|1829.31|14
1638998170000|2021-12-08 21:16:10|1845.32|1829.32|1846.1|1830.1|1846.64|1830.64|1845.32|1829.32|7
1638998180000|2021-12-08 21:16:20|1846.45|1830.45|1846.45|1830.45|1846.5|1830.5|1846.24|1830.24|8
1638998190000|2021-12-08 21:16:30|1846.46|1830.46|1847.47|1831.47|1847.57|1831.57|1846.46|1830.46|10
1638998200000|2021-12-08 21:16:40|1847.49|1831.49|1849.11|1833.11|1849.42|1833.42|1847.49|1831.49|17
1638998210000|2021-12-08 21:16:50|1848.71|1832.71|1848.91|1832.91|1849.24|1833.24|1848.71|1832.71|5
1638998220000|2021-12-08 21:17:00|1849.58|1833.58|1847.86|1831.86|1849.58|1833.58|1847.86|1831.86|13
1638998230000|2021-12-08 21:17:10|1847.88|1831.88|1848.04|1832.04|1848.61|1832.61|1847.72|1831.72|23
1638998240000|2021-12-08 21:17:20|1847.99|1831.99|1847.36|1831.36|1848.42|1832.42|1847.36|1831.36|15
1638998250000|2021-12-08 21:17:30|1847.37|1831.37|1848.4|1832.4|1848.4|1832.4|1847.37|1831.37|5
1638998260000|2021-12-08 21:17:40|1849.02|1833.02|1848.34|1832.34|1849.02|1833.02|1848.29|1832.29|10
1638998270000|2021-12-08 21:17:50|1848.5|1832.5|1848.77|1832.77|1848.96|1832.96|1848.25|1832.25|9
1638998280000|2021-12-08 21:18:00|1848.76|1832.76|1848.77|1832.77|1849.12|1833.12|1848.5|1832.5|17
1638998290000|2021-12-08 21:18:10|1847.95|1831.95|1848.34|1832.34|1848.61|1832.61|1847.95|1831.95|6
1638998300000|2021-12-08 21:18:20|1848.65|1832.65|1848.61|1832.61|1848.65|1832.65|1848.34|1832.34|9
1638998310000|2021-12-08 21:18:30|1848.34|1832.34|1848.34|1832.34|1848.82|1832.82|1848.14|1832.14|12
1638998320000|2021-12-08 21:18:40|1848.61|1832.61|1848.34|1832.34|1848.61|1832.61|1848.34|1832.34|4
1638998330000|2021-12-08 21:18:50|1848.5|1832.5|1848.77|1832.77|1848.77|1832.77|1847.93|1831.93|11
1638998340000|2021-12-08 21:19:00|1848.5|1832.5|1848.61|1832.61|1848.93|1832.93|1848.5|1832.5|16
1638998350000|2021-12-08 21:19:10|1847.84|1831.84|1848.19|1832.19|1848.69|1832.69|1847.84|1831.84|15
1638998360000|2021-12-08 21:19:20|1847.84|1831.84|1848.41|1832.41|1848.52|1832.52|1847.84|1831.84|10
1638998370000|2021-12-08 21:19:30|1848.37|1832.37|1847.81|1831.81|1848.5|1832.5|1847.7|1831.7|19
1638998380000|2021-12-08 21:19:40|1847.8|1831.8|1847.87|1831.87|1847.94|1831.94|1847.64|1831.64|11
1638998390000|2021-12-08 21:19:50|1847.68|1831.68|1847.97|1831.97|1847.97|1831.97|1847.45|1831.45|10
1638998400000|2021-12-08 21:20:00|1848.14|1832.14|1848.48|1832.48|1848.48|1832.48|1848.06|1832.06|4
1638998410000|2021-12-08 21:20:10|1848.46|1832.46|1848.48|1832.48|1848.48|1832.48|1848.46|1832.46|2
1638998420000|2021-12-08 21:20:20|1848.5|1832.5|1848.19|1832.19|1848.5|1832.5|1848.19|1832.19|2
1638998440000|2021-12-08 21:20:40|1848.11|1832.11|1847.78|1831.78|1848.19|1832.19|1847.4|1831.4|7
1638998450000|2021-12-08 21:20:50|1847.9|1831.9|1847.78|1831.78|1847.9|1831.9|1847.78|1831.78|7
1638998460000|2021-12-08 21:21:00|1847.75|1831.75|1847.53|1831.53|1847.75|1831.75|1847.53|1831.53|2
1638998470000|2021-12-08 21:21:10|1847.79|1831.79|1846.1|1830.1|1847.8|1831.8|1846.1|1830.1|16
1638998480000|2021-12-08 21:21:20|1847.29|1831.29|1845.75|1829.75|1847.29|1831.29|1845.65|1829.65|13
1638998490000|2021-12-08 21:21:30|1846.29|1830.29|1845.52|1829.52|1846.29|1830.29|1844.9|1828.9|16
1638998500000|2021-12-08 21:21:40|1845.53|1829.53|1845.15|1829.15|1845.85|1829.85|1845.12|1829.12|10
1638998510000|2021-12-08 21:21:50|1845.14|1829.14|1845.09|1829.09|1845.65|1829.65|1844.66|1828.66|16
1638998520000|2021-12-08 21:22:00|1845.11|1829.11|1845.02|1829.02|1845.38|1829.38|1844.95|1828.95|26
1638998530000|2021-12-08 21:22:10|1845.11|1829.11|1844.98|1828.98|1845.15|1829.15|1844.96|1828.96|22
1638998540000|2021-12-08 21:22:20|1845.03|1829.03|1844.85|1828.85|1845.03|1829.03|1844.85|1828.85|23
1638998550000|2021-12-08 21:22:30|1844.75|1828.75|1842.65|1826.65|1844.84|1828.84|1842.53|1826.53|30
1638998560000|2021-12-08 21:22:40|1842.64|1826.64|1843.31|1827.31|1843.49|1827.49|1841.9|1825.9|33
1638998570000|2021-12-08 21:22:50|1843.3|1827.3|1844.33|1828.33|1844.37|1828.37|1843.26|1827.26|22
1638998580000|2021-12-08 21:23:00|1844.47|1828.47|1844.11|1828.11|1844.48|1828.48|1844|1828|19
1638998590000|2021-12-08 21:23:10|1844.1|1828.1|1844.27|1828.27|1844.28|1828.28|1844.02|1828.02|15
1638998600000|2021-12-08 21:23:20|1844.32|1828.32|1844.23|1828.23|1844.32|1828.32|1844.11|1828.11|13
1638998610000|2021-12-08 21:23:30|1844.49|1828.49|1844.16|1828.16|1844.49|1828.49|1843.72|1827.72|22
1638998620000|2021-12-08 21:23:40|1843.96|1827.96|1844.36|1828.36|1844.36|1828.36|1843.75|1827.75|20
1638998630000|2021-12-08 21:23:50|1844.75|1828.75|1844.13|1828.13|1844.75|1828.75|1844.13|1828.13|6
1638998640000|2021-12-08 21:24:00|1844.26|1828.26|1849.16|1833.16|1849.16|1833.16|1843.76|1827.76|16
1638998650000|2021-12-08 21:24:10|1849.32|1833.32|1850.72|1834.72|1850.8|1834.8|1849.32|1833.32|26
1638998660000|2021-12-08 21:24:20|1850.77|1834.77|1850.38|1834.38|1850.77|1834.77|1850.2|1834.2|18
1638998670000|2021-12-08 21:24:30|1850.39|1834.39|1851.34|1835.34|1851.69|1835.69|1850.39|1834.39|17
1638998680000|2021-12-08 21:24:40|1851.35|1835.35|1851.08|1835.08|1851.72|1835.72|1850.99|1834.99|26
1638998690000|2021-12-08 21:24:50|1850.82|1834.82|1850.45|1834.45|1850.82|1834.82|1850.1|1834.1|15
1638998700000|2021-12-08 21:25:00|1850.46|1834.46|1850.21|1834.21|1850.97|1834.97|1850.21|1834.21|15
1638998710000|2021-12-08 21:25:10|1850.22|1834.22|1849.37|1833.37|1850.22|1834.22|1849.35|1833.35|26
1638998720000|2021-12-08 21:25:20|1848.65|1832.65|1845.72|1829.72|1848.65|1832.65|1845.68|1829.68|21
1638998730000|2021-12-08 21:25:30|1845.01|1829.01|1845.08|1829.08|1845.43|1829.43|1844.76|1828.76|27
1638998740000|2021-12-08 21:25:40|1845.14|1829.14|1845.8|1829.8|1845.81|1829.81|1845.08|1829.08|26
1638998750000|2021-12-08 21:25:50|1845.77|1829.77|1845.55|1829.55|1845.9|1829.9|1845.45|1829.45|21
1638998760000|2021-12-08 21:26:00|1845.72|1829.72|1845.69|1829.69|1845.72|1829.72|1845.5|1829.5|7
1638998770000|2021-12-08 21:26:10|1845.7|1829.7|1845.42|1829.42|1845.7|1829.7|1845.38|1829.38|9
1638998780000|2021-12-08 21:26:20|1845.41|1829.41|1844.89|1828.89|1845.78|1829.78|1844.87|1828.87|20
1638998790000|2021-12-08 21:26:30|1844.93|1828.93|1844.74|1828.74|1844.94|1828.94|1844.56|1828.56|14
1638998800000|2021-12-08 21:26:40|1844.78|1828.78|1844.36|1828.36|1844.78|1828.78|1844.36|1828.36|25
1638998810000|2021-12-08 21:26:50|1843.8|1827.8|1844.75|1828.75|1844.86|1828.86|1843.56|1827.56|25
1638998820000|2021-12-08 21:27:00|1844.8|1828.8|1844.71|1828.71|1844.83|1828.83|1844.5|1828.5|15
1638998830000|2021-12-08 21:27:10|1844.7|1828.7|1845.78|1829.78|1846.06|1830.06|1844.61|1828.61|15
1638998840000|2021-12-08 21:27:20|1845.74|1829.74|1845.05|1829.05|1845.74|1829.74|1845|1829|12
1638998850000|2021-12-08 21:27:30|1844.79|1828.79|1844.91|1828.91|1845.15|1829.15|1844.24|1828.24|12
1638998860000|2021-12-08 21:27:40|1844.9|1828.9|1844.23|1828.23|1845.04|1829.04|1844.17|1828.17|21
1638998870000|2021-12-08 21:27:50|1844.28|1828.28|1843.94|1827.94|1844.32|1828.32|1843.94|1827.94|20
1638998880000|2021-12-08 21:28:00|1843.93|1827.93|1842.77|1826.77|1843.93|1827.93|1842.67|1826.67|22
1638998890000|2021-12-08 21:28:10|1842.82|1826.82|1843.1|1827.1|1843.35|1827.35|1842.82|1826.82|21
1638998900000|2021-12-08 21:28:20|1843.05|1827.05|1842.28|1826.28|1844.61|1828.61|1842.28|1826.28|22
1638998910000|2021-12-08 21:28:30|1842.18|1826.18|1840.11|1824.11|1842.18|1826.18|1839.97|1823.97|20
1638998920000|2021-12-08 21:28:40|1840.26|1824.26|1839.74|1823.74|1840.26|1824.26|1839.74|1823.74|17
1638998930000|2021-12-08 21:28:50|1839.73|1823.73|1838.58|1822.58|1839.73|1823.73|1838.58|1822.58|9
1638998940000|2021-12-08 21:29:00|1838.57|1822.57|1837.66|1821.66|1838.57|1822.57|1837.21|1821.21|21
1638998950000|2021-12-08 21:29:10|1837.68|1821.68|1838.87|1822.87|1838.91|1822.91|1837.68|1821.68|28
1638998960000|2021-12-08 21:29:20|1838.96|1822.96|1838.63|1822.63|1838.96|1822.96|1838.17|1822.17|37
1638998970000|2021-12-08 21:29:30|1838.35|1822.35|1838.46|1822.46|1838.87|1822.87|1838.35|1822.35|25
1638998980000|2021-12-08 21:29:40|1837.9|1821.9|1836.06|1820.06|1838.05|1822.05|1835.88|1819.88|35
1638998990000|2021-12-08 21:29:50|1836.16|1820.16|1836|1820|1836.19|1820.19|1835.69|1819.69|21
1638999000000|2021-12-08 21:30:00|1836.01|1820.01|1836.87|1820.87|1836.92|1820.92|1836.01|1820.01|28
1638999010000|2021-12-08 21:30:10|1837|1821|1836.74|1820.74|1837|1821|1836.58|1820.58|27
1638999020000|2021-12-08 21:30:20|1836.79|1820.79|1836.83|1820.83|1836.93|1820.93|1836.7|1820.7|20
1638999030000|2021-12-08 21:30:30|1836.85|1820.85|1837.14|1821.14|1837.23|1821.23|1836.85|1820.85|25
1638999040000|2021-12-08 21:30:40|1837.13|1821.13|1837.19|1821.19|1837.45|1821.45|1837.08|1821.08|16
1638999050000|2021-12-08 21:30:50|1837.34|1821.34|1836.69|1820.69|1837.51|1821.51|1836.69|1820.69|13
1638999060000|2021-12-08 21:31:00|1836.72|1820.72|1835.62|1819.62|1836.91|1820.91|1835.62|1819.62|23
1638999070000|2021-12-08 21:31:10|1835.61|1819.61|1835.04|1819.04|1835.61|1819.61|1834.86|1818.86|15
1638999080000|2021-12-08 21:31:20|1834.95|1818.95|1833.84|1817.84|1834.95|1818.95|1833.75|1817.75|25
1638999090000|2021-12-08 21:31:30|1834.05|1818.05|1833.63|1817.63|1834.13|1818.13|1833.63|1817.63|19
1638999100000|2021-12-08 21:31:40|1832.78|1816.78|1832.36|1816.36|1832.78|1816.78|1831.86|1815.86|18
1638999110000|2021-12-08 21:31:50|1832.37|1816.37|1832.6|1816.6|1832.87|1816.87|1832.37|1816.37|17
1638999120000|2021-12-08 21:32:00|1832.59|1816.59|1833.42|1817.42|1834.01|1818.01|1831.95|1815.95|21
1638999130000|2021-12-08 21:32:10|1833.55|1817.55|1833.5|1817.5|1833.65|1817.65|1833.4|1817.4|20
1638999140000|2021-12-08 21:32:20|1833.49|1817.49|1833.25|1817.25|1833.52|1817.52|1832.91|1816.91|13
1638999150000|2021-12-08 21:32:30|1833.22|1817.22|1832.8|1816.8|1833.26|1817.26|1832.76|1816.76|10
1638999160000|2021-12-08 21:32:40|1832.16|1816.16|1834.84|1818.84|1834.84|1818.84|1832.16|1816.16|9
1638999170000|2021-12-08 21:32:50|1834.85|1818.85|1834.57|1818.57|1835.22|1819.22|1834.52|1818.52|13
1638999180000|2021-12-08 21:33:00|1834.72|1818.72|1834.67|1818.67|1834.72|1818.72|1834.6|1818.6|7
1638999190000|2021-12-08 21:33:10|1834.89|1818.89|1835.21|1819.21|1835.35|1819.35|1834.72|1818.72|14
1638999200000|2021-12-08 21:33:20|1835.19|1819.19|1835.88|1819.88|1836.32|1820.32|1835.19|1819.19|25
1638999210000|2021-12-08 21:33:30|1835.94|1819.94|1836.64|1820.64|1836.67|1820.67|1835.83|1819.83|19
1638999220000|2021-12-08 21:33:40|1836.75|1820.75|1836.84|1820.84|1837.15|1821.15|1836.74|1820.74|8
1638999230000|2021-12-08 21:33:50|1837.05|1821.05|1837.7|1821.7|1837.98|1821.98|1837.05|1821.05|14
1638999240000|2021-12-08 21:34:00|1837.96|1821.96|1837.9|1821.9|1838.43|1822.43|1837.7|1821.7|11
1638999250000|2021-12-08 21:34:10|1838.47|1822.47|1838.58|1822.58|1838.68|1822.68|1838.1|1822.1|13
1638999260000|2021-12-08 21:34:20|1838.67|1822.67|1835.94|1819.94|1838.67|1822.67|1835.94|1819.94|30
1638999270000|2021-12-08 21:34:30|1835.8|1819.8|1835.64|1819.64|1835.82|1819.82|1835.31|1819.31|26
1638999280000|2021-12-08 21:34:40|1835.7|1819.7|1836.82|1820.82|1836.85|1820.85|1835.69|1819.69|23
1638999290000|2021-12-08 21:34:50|1836.79|1820.79|1837.67|1821.67|1837.75|1821.75|1836.77|1820.77|25
1638999300000|2021-12-08 21:35:00|1837.69|1821.69|1838.24|1822.24|1838.73|1822.73|1837.5|1821.5|19
1638999310000|2021-12-08 21:35:10|1838.33|1822.33|1838.5|1822.5|1838.65|1822.65|1838.32|1822.32|9
1638999320000|2021-12-08 21:35:20|1838.67|1822.67|1839.41|1823.41|1839.42|1823.42|1838.5|1822.5|11
1638999330000|2021-12-08 21:35:30|1839.42|1823.42|1838.33|1822.33|1839.42|1823.42|1838.23|1822.23|21
1638999340000|2021-12-08 21:35:40|1838.37|1822.37|1837.94|1821.94|1838.37|1822.37|1837.68|1821.68|25
1638999350000|2021-12-08 21:35:50|1837.87|1821.87|1837.85|1821.85|1837.91|1821.91|1837.35|1821.35|23
1638999360000|2021-12-08 21:36:00|1837.86|1821.86|1838.13|1822.13|1838.13|1822.13|1837.61|1821.61|8
1638999370000|2021-12-08 21:36:10|1838.12|1822.12|1837.21|1821.21|1838.12|1822.12|1837.07|1821.07|22
1638999380000|2021-12-08 21:36:20|1837.18|1821.18|1837.54|1821.54|1837.59|1821.59|1837.18|1821.18|27
1638999390000|2021-12-08 21:36:30|1837.55|1821.55|1838.77|1822.77|1838.83|1822.83|1837.55|1821.55|30
1638999400000|2021-12-08 21:36:40|1838.78|1822.78|1839.79|1823.79|1839.79|1823.79|1838.77|1822.77|23
1638999410000|2021-12-08 21:36:50|1839.78|1823.78|1839.76|1823.76|1839.81|1823.81|1839.73|1823.73|11
1638999420000|2021-12-08 21:37:00|1839.78|1823.78|1839.47|1823.47|1840.12|1824.12|1839.46|1823.46|13
1638999430000|2021-12-08 21:37:10|1839.55|1823.55|1839.78|1823.78|1839.93|1823.93|1839.34|1823.34|21
1638999440000|2021-12-08 21:37:20|1840.25|1824.25|1839.8|1823.8|1840.38|1824.38|1839.78|1823.78|22
1638999450000|2021-12-08 21:37:30|1839.79|1823.79|1839.65|1823.65|1839.97|1823.97|1839.54|1823.54|22
1638999460000|2021-12-08 21:37:40|1839.66|1823.66|1839.46|1823.46|1839.66|1823.66|1839.41|1823.41|17
1638999470000|2021-12-08 21:37:50|1839.45|1823.45|1839.72|1823.72|1839.72|1823.72|1839.44|1823.44|11
1638999480000|2021-12-08 21:38:00|1839.71|1823.71|1840.03|1824.03|1840.03|1824.03|1839.71|1823.71|5
1638999490000|2021-12-08 21:38:10|1840.12|1824.12|1840.49|1824.49|1840.69|1824.69|1840.12|1824.12|19
1638999500000|2021-12-08 21:38:20|1840.51|1824.51|1840.67|1824.67|1840.79|1824.79|1840.45|1824.45|17
1638999510000|2021-12-08 21:38:30|1840.84|1824.84|1840.03|1824.03|1840.84|1824.84|1840.03|1824.03|15
1638999520000|2021-12-08 21:38:40|1840.05|1824.05|1840.21|1824.21|1840.71|1824.71|1840.05|1824.05|22
1638999530000|2021-12-08 21:38:50|1840.09|1824.09|1838.5|1822.5|1840.09|1824.09|1838.37|1822.37|23
1638999540000|2021-12-08 21:39:00|1838.51|1822.51|1839.55|1823.55|1839.65|1823.65|1838.5|1822.5|16
1638999550000|2021-12-08 21:39:10|1839.52|1823.52|1839.49|1823.49|1839.66|1823.66|1839.49|1823.49|9
1638999560000|2021-12-08 21:39:20|1839.58|1823.58|1839.5|1823.5|1839.71|1823.71|1839.47|1823.47|13
1638999570000|2021-12-08 21:39:30|1839.7|1823.7|1839.18|1823.18|1839.7|1823.7|1839.18|1823.18|19
1638999580000|2021-12-08 21:39:40|1839.19|1823.19|1839.22|1823.22|1839.25|1823.25|1839.19|1823.19|8
1638999590000|2021-12-08 21:39:50|1839.18|1823.18|1838.18|1822.18|1839.2|1823.2|1838.18|1822.18|16
1638999600000|2021-12-08 21:40:00|1837.97|1821.97|1837.65|1821.65|1838.1|1822.1|1837.04|1821.04|23
1638999610000|2021-12-08 21:40:10|1837.63|1821.63|1837.72|1821.72|1837.79|1821.79|1837.63|1821.63|24
1638999620000|2021-12-08 21:40:20|1837.67|1821.67|1837.75|1821.75|1837.75|1821.75|1837.61|1821.61|23
1638999630000|2021-12-08 21:40:30|1837.81|1821.81|1838.25|1822.25|1838.25|1822.25|1837.53|1821.53|20
1638999640000|2021-12-08 21:40:40|1838.5|1822.5|1838.5|1822.5|1838.65|1822.65|1838.5|1822.5|7
1638999650000|2021-12-08 21:40:50|1838.65|1822.65|1840.18|1824.18|1840.29|1824.29|1838.5|1822.5|14
1638999660000|2021-12-08 21:41:00|1839.85|1823.85|1839.75|1823.75|1840.5|1824.5|1839.75|1823.75|6
1638999670000|2021-12-08 21:41:10|1840.21|1824.21|1840.48|1824.48|1840.48|1824.48|1840.21|1824.21|3
1638999690000|2021-12-08 21:41:30|1840.11|1824.11|1839.03|1823.03|1840.11|1824.11|1839.03|1823.03|13
1638999700000|2021-12-08 21:41:40|1838.91|1822.91|1839.77|1823.77|1839.8|1823.8|1838.69|1822.69|24
1638999710000|2021-12-08 21:41:50|1839.66|1823.66|1839.72|1823.72|1839.75|1823.75|1839.6|1823.6|30
1638999720000|2021-12-08 21:42:00|1839.77|1823.77|1839.42|1823.42|1839.77|1823.77|1839.15|1823.15|28
1638999730000|2021-12-08 21:42:10|1839.46|1823.46|1839.33|1823.33|1839.51|1823.51|1839.3|1823.3|24
1638999740000|2021-12-08 21:42:20|1839.35|1823.35|1839.62|1823.62|1839.77|1823.77|1839.28|1823.28|17
1638999750000|2021-12-08 21:42:30|1839.5|1823.5|1839.5|1823.5|1840.06|1824.06|1839.5|1823.5|16
1638999760000|2021-12-08 21:42:40|1839.65|1823.65|1839.28|1823.28|1839.65|1823.65|1839.2|1823.2|15
1638999770000|2021-12-08 21:42:50|1839.06|1823.06|1837.92|1821.92|1839.11|1823.11|1837.89|1821.89|23
1638999780000|2021-12-08 21:43:00|1837.91|1821.91|1839.08|1823.08|1839.6|1823.6|1837.91|1821.91|14
1638999790000|2021-12-08 21:43:10|1839.07|1823.07|1839.07|1823.07|1839.1|1823.1|1839.07|1823.07|5
1638999800000|2021-12-08 21:43:20|1839.06|1823.06|1839.44|1823.44|1839.62|1823.62|1839.06|1823.06|12
1638999810000|2021-12-08 21:43:30|1839.5|1823.5|1839.35|1823.35|1839.5|1823.5|1839.35|1823.35|6
1638999820000|2021-12-08 21:43:40|1839.45|1823.45|1839.45|1823.45|1839.46|1823.46|1839.45|1823.45|3
1638999830000|2021-12-08 21:43:50|1839.46|1823.46|1837.54|1821.54|1839.5|1823.5|1837.54|1821.54|11
1638999840000|2021-12-08 21:44:00|1837.46|1821.46|1836.8|1820.8|1837.46|1821.46|1836.79|1820.79|30
1638999850000|2021-12-08 21:44:10|1836.86|1820.86|1836.8|1820.8|1836.86|1820.86|1836.8|1820.8|17
1638999860000|2021-12-08 21:44:20|1836.63|1820.63|1834.92|1818.92|1836.64|1820.64|1834.89|1818.89|24
1638999870000|2021-12-08 21:44:30|1834.73|1818.73|1835.78|1819.78|1835.84|1819.84|1834.68|1818.68|25
1638999880000|2021-12-08 21:44:40|1835.83|1819.83|1837.49|1821.49|1837.49|1821.49|1835.81|1819.81|23
1638999890000|2021-12-08 21:44:50|1837.29|1821.29|1838.3|1822.3|1838.3|1822.3|1837.29|1821.29|12
1638999900000|2021-12-08 21:45:00|1838.37|1822.37|1838.38|1822.38|1838.51|1822.51|1838.36|1822.36|10
1638999910000|2021-12-08 21:45:10|1837.76|1821.76|1836.38|1820.38|1837.85|1821.85|1836.26|1820.26|26
1638999920000|2021-12-08 21:45:20|1835.79|1819.79|1835.16|1819.16|1835.79|1819.79|1835.06|1819.06|13
1638999930000|2021-12-08 21:45:30|1835.15|1819.15|1834.73|1818.73|1835.32|1819.32|1834.73|1818.73|12
1638999940000|2021-12-08 21:45:40|1834.86|1818.86|1835.08|1819.08|1835.08|1819.08|1834.73|1818.73|15
1638999950000|2021-12-08 21:45:50|1834.93|1818.93|1835.47|1819.47|1835.47|1819.47|1834.93|1818.93|7
1638999960000|2021-12-08 21:46:00|1835.46|1819.46|1835.05|1819.05|1835.47|1819.47|1835.01|1819.01|9
1638999970000|2021-12-08 21:46:10|1835.03|1819.03|1835.3|1819.3|1835.5|1819.5|1835.01|1819.01|9
1638999980000|2021-12-08 21:46:20|1835.37|1819.37|1836.24|1820.24|1836.27|1820.27|1835.37|1819.37|9
1638999990000|2021-12-08 21:46:30|1836.25|1820.25|1836.45|1820.45|1836.5|1820.5|1836.2|1820.2|7
1639000000000|2021-12-08 21:46:40|1836.46|1820.46|1836.26|1820.26|1836.46|1820.46|1836.26|1820.26|3
1639000020000|2021-12-08 21:47:00|1836|1820|1836.32|1820.32|1836.32|1820.32|1836|1820|5
1639000030000|2021-12-08 21:47:10|1836.35|1820.35|1837.12|1821.12|1837.12|1821.12|1836.3|1820.3|11
1639000040000|2021-12-08 21:47:20|1837.2|1821.2|1837.36|1821.36|1837.36|1821.36|1836.86|1820.86|5
1639000050000|2021-12-08 21:47:30|1837.38|1821.38|1843.25|1827.25|1844.07|1828.07|1837.38|1821.38|28
1639000060000|2021-12-08 21:47:40|1843.11|1827.11|1842.43|1826.43|1843.44|1827.44|1842.43|1826.43|34
1639000070000|2021-12-08 21:47:50|1842.4|1826.4|1841.56|1825.56|1842.4|1826.4|1841.26|1825.26|29
1639000080000|2021-12-08 21:48:00|1841.37|1825.37|1840.68|1824.68|1841.37|1825.37|1840.36|1824.36|28
1639000090000|2021-12-08 21:48:10|1840.61|1824.61|1841|1825|1841.3|1825.3|1840.5|1824.5|14
1639000100000|2021-12-08 21:48:20|1840.95|1824.95|1840.95|1824.95|1840.96|1824.96|1840.87|1824.87|14
1639000110000|2021-12-08 21:48:30|1840.92|1824.92|1842.5|1826.5|1842.5|1826.5|1840.88|1824.88|26
1639000120000|2021-12-08 21:48:40|1842.64|1826.64|1842.5|1826.5|1842.65|1826.65|1842.5|1826.5|7
1639000130000|2021-12-08 21:48:50|1842.65|1826.65|1842.76|1826.76|1842.78|1826.78|1842.6|1826.6|14
1639000140000|2021-12-08 21:49:00|1842.73|1826.73|1842.4|1826.4|1842.86|1826.86|1842.3|1826.3|12
1639000150000|2021-12-08 21:49:10|1842.54|1826.54|1842.5|1826.5|1842.78|1826.78|1842.5|1826.5|9
1639000160000|2021-12-08 21:49:20|1842.49|1826.49|1840.81|1824.81|1842.53|1826.53|1840.81|1824.81|14
1639000170000|2021-12-08 21:49:30|1841.29|1825.29|1841.15|1825.15|1841.29|1825.29|1840.97|1824.97|23
1639000180000|2021-12-08 21:49:40|1841.11|1825.11|1840.65|1824.65|1841.11|1825.11|1840.27|1824.27|22
1639000190000|2021-12-08 21:49:50|1840.67|1824.67|1840.02|1824.02|1840.67|1824.67|1839.56|1823.56|19
1639000200000|2021-12-08 21:50:00|1839.94|1823.94|1840.58|1824.58|1840.79|1824.79|1839.83|1823.83|21
1639000210000|2021-12-08 21:50:10|1840.56|1824.56|1840.5|1824.5|1840.67|1824.67|1840.43|1824.43|19
1639000220000|2021-12-08 21:50:20|1840.45|1824.45|1840.21|1824.21|1840.5|1824.5|1840.17|1824.17|20
1639000230000|2021-12-08 21:50:30|1840.12|1824.12|1840.47|1824.47|1840.47|1824.47|1839.92|1823.92|17
1639000240000|2021-12-08 21:50:40|1840.5|1824.5|1840.5|1824.5|1840.72|1824.72|1840.5|1824.5|3
1639000250000|2021-12-08 21:50:50|1840.66|1824.66|1840.64|1824.64|1840.66|1824.66|1840.5|1824.5|7
1639000260000|2021-12-08 21:51:00|1840.76|1824.76|1840.67|1824.67|1840.84|1824.84|1840.55|1824.55|9
1639000270000|2021-12-08 21:51:10|1840.65|1824.65|1842.69|1826.69|1843|1827|1840.65|1824.65|9
1639000280000|2021-12-08 21:51:20|1842.74|1826.74|1843.89|1827.89|1844.15|1828.15|1842.55|1826.55|8
1639000290000|2021-12-08 21:51:30|1843.87|1827.87|1843.36|1827.36|1843.87|1827.87|1843.16|1827.16|22
1639000300000|2021-12-08 21:51:40|1843.65|1827.65|1843.95|1827.95|1844.13|1828.13|1843.24|1827.24|15
1639000310000|2021-12-08 21:51:50|1843.96|1827.96|1844.63|1828.63|1845.08|1829.08|1843.96|1827.96|9
1639000320000|2021-12-08 21:52:00|1845.01|1829.01|1845.23|1829.23|1845.3|1829.3|1844.63|1828.63|13
1639000330000|2021-12-08 21:52:10|1845.2|1829.2|1844.49|1828.49|1845.33|1829.33|1844.49|1828.49|15
1639000340000|2021-12-08 21:52:20|1844.74|1828.74|1845.5|1829.5|1845.51|1829.51|1844.73|1828.73|16
1639000350000|2021-12-08 21:52:30|1845.51|1829.51|1846.03|1830.03|1846.03|1830.03|1845.5|1829.5|14
1639000360000|2021-12-08 21:52:40|1846.07|1830.07|1846.14|1830.14|1846.21|1830.21|1845.77|1829.77|13
1639000370000|2021-12-08 21:52:50|1846.13|1830.13|1845.29|1829.29|1846.14|1830.14|1845.29|1829.29|16
1639000380000|2021-12-08 21:53:00|1845.52|1829.52|1845.91|1829.91|1846.02|1830.02|1845.45|1829.45|9
1639000390000|2021-12-08 21:53:10|1845.95|1829.95|1846.34|1830.34|1846.34|1830.34|1845.69|1829.69|9
1639000400000|2021-12-08 21:53:20|1846.21|1830.21|1845.58|1829.58|1846.21|1830.21|1845.58|1829.58|7
1639000410000|2021-12-08 21:53:30|1845.63|1829.63|1846.17|1830.17|1846.21|1830.21|1845.18|1829.18|17
1639000420000|2021-12-08 21:53:40|1846.1|1830.1|1846.16|1830.16|1846.21|1830.21|1845.7|1829.7|26
1639000430000|2021-12-08 21:53:50|1846.14|1830.14|1845.92|1829.92|1846.14|1830.14|1845.44|1829.44|24
1639000440000|2021-12-08 21:54:00|1845.93|1829.93|1845.1|1829.1|1845.93|1829.93|1844.74|1828.74|20
1639000450000|2021-12-08 21:54:10|1845.09|1829.09|1845.32|1829.32|1845.71|1829.71|1844.78|1828.78|20
1639000460000|2021-12-08 21:54:20|1845.33|1829.33|1845.23|1829.23|1845.42|1829.42|1845.23|1829.23|17
1639000470000|2021-12-08 21:54:30|1845.45|1829.45|1845.17|1829.17|1845.45|1829.45|1844.75|1828.75|13
1639000480000|2021-12-08 21:54:40|1845.16|1829.16|1843.57|1827.57|1845.16|1829.16|1843.57|1827.57|19
1639000490000|2021-12-08 21:54:50|1843.56|1827.56|1843.47|1827.47|1843.57|1827.57|1842.92|1826.92|28
1639000500000|2021-12-08 21:55:00|1843.7|1827.7|1843.77|1827.77|1844.19|1828.19|1843.44|1827.44|23
1639000510000|2021-12-08 21:55:10|1843.6|1827.6|1843.36|1827.36|1843.9|1827.9|1843.36|1827.36|19
1639000520000|2021-12-08 21:55:20|1843.53|1827.53|1843.27|1827.27|1843.53|1827.53|1843.2|1827.2|14
1639000530000|2021-12-08 21:55:30|1843.28|1827.28|1843.83|1827.83|1843.83|1827.83|1843.27|1827.27|17
1639000540000|2021-12-08 21:55:40|1843.9|1827.9|1844.55|1828.55|1844.78|1828.78|1843.76|1827.76|20
1639000550000|2021-12-08 21:55:50|1844.56|1828.56|1844.62|1828.62|1844.69|1828.69|1844.37|1828.37|11
1639000560000|2021-12-08 21:56:00|1844.41|1828.41|1844.2|1828.2|1844.41|1828.41|1843.15|1827.15|15
1639000570000|2021-12-08 21:56:10|1844.28|1828.28|1844.54|1828.54|1844.56|1828.56|1843.91|1827.91|18
1639000580000|2021-12-08 21:56:20|1844.53|1828.53|1843.84|1827.84|1844.71|1828.71|1843.62|1827.62|14
1639000590000|2021-12-08 21:56:30|1844.1|1828.1|1844.14|1828.14|1844.15|1828.15|1843.8|1827.8|11
1639000600000|2021-12-08 21:56:40|1844.11|1828.11|1843.75|1827.75|1844.11|1828.11|1843.73|1827.73|12
1639000610000|2021-12-08 21:56:50|1843.76|1827.76|1843.57|1827.57|1843.76|1827.76|1843.44|1827.44|14
1639000620000|2021-12-08 21:57:00|1843.56|1827.56|1843.46|1827.46|1843.56|1827.56|1842.79|1826.79|14
1639000630000|2021-12-08 21:57:10|1843.45|1827.45|1843.46|1827.46|1843.46|1827.46|1843.45|1827.45|4
1639000640000|2021-12-08 21:57:20|1843.53|1827.53|1844.1|1828.1|1844.1|1828.1|1843.47|1827.47|11
1639000650000|2021-12-08 21:57:30|1844|1828|1844.74|1828.74|1844.74|1828.74|1843.85|1827.85|7
1639000660000|2021-12-08 21:57:40|1844.64|1828.64|1843.98|1827.98|1844.69|1828.69|1843.95|1827.95|13
1639000670000|2021-12-08 21:57:50|1843.68|1827.68|1843.69|1827.69|1843.76|1827.76|1843.27|1827.27|19
1639000680000|2021-12-08 21:58:00|1843.7|1827.7|1843.95|1827.95|1843.98|1827.98|1843.55|1827.55|23
1639000690000|2021-12-08 21:58:10|1843.91|1827.91|1843.44|1827.44|1843.91|1827.91|1842.47|1826.47|18
1639000700000|2021-12-08 21:58:20|1843.43|1827.43|1841.68|1825.68|1843.43|1827.43|1841.67|1825.67|21
1639000710000|2021-12-08 21:58:30|1842.1|1826.1|1842.06|1826.06|1842.33|1826.33|1842.06|1826.06|13
1639000720000|2021-12-08 21:58:40|1842.09|1826.09|1842.16|1826.16|1842.66|1826.66|1842.08|1826.08|24
1639000730000|2021-12-08 21:58:50|1842.17|1826.17|1842.26|1826.26|1842.36|1826.36|1842.03|1826.03|8
1639000740000|2021-12-08 21:59:00|1842.37|1826.37|1842.49|1826.49|1842.82|1826.82|1841.72|1825.72|13
1639000750000|2021-12-08 21:59:10|1841.72|1825.72|1843.45|1827.45|1843.45|1827.45|1841.72|1825.72|18
1639000760000|2021-12-08 21:59:20|1844.06|1828.06|1846.49|1830.49|1846.83|1830.83|1844.06|1828.06|20
1639000770000|2021-12-08 21:59:30|1846.25|1830.25|1845.76|1829.76|1846.25|1830.25|1845.68|1829.68|29
1639000780000|2021-12-08 21:59:40|1845.68|1829.68|1845.66|1829.66|1845.73|1829.73|1845.59|1829.59|17
1639000790000|2021-12-08 21:59:50|1845.65|1829.65|1846.66|1830.66|1846.67|1830.67|1845.65|1829.65|16
1639000800000|2021-12-08 22:00:00|1846.65|1830.65|1847.75|1831.75|1847.8|1831.8|1846.65|1830.65|16
1639000810000|2021-12-08 22:00:10|1847.76|1831.76|1846.99|1830.99|1847.76|1831.76|1846.9|1830.9|18
1639000820000|2021-12-08 22:00:20|1846.98|1830.98|1847.13|1831.13|1847.34|1831.34|1846.97|1830.97|9
1639000830000|2021-12-08 22:00:30|1847.12|1831.12|1846.99|1830.99|1847.24|1831.24|1846.91|1830.91|10
1639000840000|2021-12-08 22:00:40|1846.98|1830.98|1847.15|1831.15|1847.18|1831.18|1846.84|1830.84|18
1639000850000|2021-12-08 22:00:50|1847.14|1831.14|1845.62|1829.62|1847.14|1831.14|1845.59|1829.59|30
1639000860000|2021-12-08 22:01:00|1845.58|1829.58|1846.29|1830.29|1846.35|1830.35|1845.56|1829.56|26
1639000870000|2021-12-08 22:01:10|1846.3|1830.3|1846.1|1830.1|1846.31|1830.31|1846.1|1830.1|26
1639000880000|2021-12-08 22:01:20|1846.11|1830.11|1845.9|1829.9|1846.11|1830.11|1845.9|1829.9|14
1639000890000|2021-12-08 22:01:30|1845.91|1829.91|1846.14|1830.14|1846.15|1830.15|1845.9|1829.9|11
1639000900000|2021-12-08 22:01:40|1846.23|1830.23|1845.89|1829.89|1846.24|1830.24|1845.89|1829.89|13
1639000910000|2021-12-08 22:01:50|1845.92|1829.92|1845.97|1829.97|1845.97|1829.97|1845.83|1829.83|13
1639000920000|2021-12-08 22:02:00|1845.98|1829.98|1848.91|1832.91|1848.91|1832.91|1845.98|1829.98|21
1639000930000|2021-12-08 22:02:10|1848.96|1832.96|1848.97|1832.97|1849.09|1833.09|1848.75|1832.75|23
1639000940000|2021-12-08 22:02:20|1848.94|1832.94|1848.91|1832.91|1849.07|1833.07|1848.75|1832.75|16
1639000950000|2021-12-08 22:02:30|1848.87|1832.87|1849|1833|1849|1833|1848.87|1832.87|5
1639000960000|2021-12-08 22:02:40|1849.01|1833.01|1848.92|1832.92|1849.01|1833.01|1848.86|1832.86|5
1639000970000|2021-12-08 22:02:50|1848.89|1832.89|1847.95|1831.95|1848.89|1832.89|1847.83|1831.83|21
1639000980000|2021-12-08 22:03:00|1847.96|1831.96|1848.74|1832.74|1848.77|1832.77|1847.78|1831.78|22
1639000990000|2021-12-08 22:03:10|1848.73|1832.73|1848.72|1832.72|1848.82|1832.82|1848.69|1832.69|15
1639001000000|2021-12-08 22:03:20|1848.87|1832.87|1848.96|1832.96|1849.09|1833.09|1848.85|1832.85|22
1639001010000|2021-12-08 22:03:30|1848.95|1832.95|1848.25|1832.25|1848.95|1832.95|1848.25|1832.25|17
1639001020000|2021-12-08 22:03:40|1848.24|1832.24|1846.75|1830.75|1848.24|1832.24|1846.57|1830.57|25
1639001030000|2021-12-08 22:03:50|1846.48|1830.48|1846.74|1830.74|1847.03|1831.03|1846.43|1830.43|28
1639001040000|2021-12-08 22:04:00|1846.73|1830.73|1846.93|1830.93|1847.02|1831.02|1846.67|1830.67|18
1639001050000|2021-12-08 22:04:10|1846.92|1830.92|1846.84|1830.84|1847|1831|1846.75|1830.75|22
1639001060000|2021-12-08 22:04:20|1846.82|1830.82|1849.05|1833.05|1850.79|1834.79|1843.17|1827.17|38
1639001070000|2021-12-08 22:04:30|1849.06|1833.06|1848.8|1832.8|1849.26|1833.26|1848.8|1832.8|28
1639001080000|2021-12-08 22:04:40|1848.87|1832.87|1848.81|1832.81|1848.96|1832.96|1848.79|1832.79|26
1639001090000|2021-12-08 22:04:50|1848.84|1832.84|1848.72|1832.72|1848.92|1832.92|1848.72|1832.72|19
1639001100000|2021-12-08 22:05:00|1848.71|1832.71|1849.3|1833.3|1849.42|1833.42|1848.59|1832.59|25
1639001110000|2021-12-08 22:05:10|1849.28|1833.28|1849.66|1833.66|1849.8|1833.8|1849.23|1833.23|19
1639001120000|2021-12-08 22:05:20|1849.69|1833.69|1848.83|1832.83|1849.75|1833.75|1848.71|1832.71|22
1639001130000|2021-12-08 22:05:30|1848.8|1832.8|1849.02|1833.02|1849.04|1833.04|1848.7|1832.7|23
1639001140000|2021-12-08 22:05:40|1849.06|1833.06|1849.54|1833.54|1849.63|1833.63|1849.06|1833.06|16
1639001150000|2021-12-08 22:05:50|1849.53|1833.53|1849.71|1833.71|1849.71|1833.71|1849.47|1833.47|25
1639001160000|2021-12-08 22:06:00|1849.7|1833.7|1849.45|1833.45|1849.7|1833.7|1849.45|1833.45|10
1639001170000|2021-12-08 22:06:10|1849.44|1833.44|1849.24|1833.24|1849.45|1833.45|1849.24|1833.24|9
1639001180000|2021-12-08 22:06:20|1849.23|1833.23|1848.04|1832.04|1849.23|1833.23|1848.02|1832.02|12
1639001190000|2021-12-08 22:06:30|1848.02|1832.02|1847.96|1831.96|1848.02|1832.02|1847.75|1831.75|6
1639001200000|2021-12-08 22:06:40|1847.88|1831.88|1847.19|1831.19|1847.88|1831.88|1847.12|1831.12|10
1639001210000|2021-12-08 22:06:50|1847.17|1831.17|1847.06|1831.06|1847.17|1831.17|1846.97|1830.97|16
1639001220000|2021-12-08 22:07:00|1847.23|1831.23|1846.27|1830.27|1847.3|1831.3|1846.27|1830.27|25
1639001230000|2021-12-08 22:07:10|1846.23|1830.23|1845.87|1829.87|1846.23|1830.23|1845.74|1829.74|23
1639001240000|2021-12-08 22:07:20|1845.86|1829.86|1846.21|1830.21|1846.22|1830.22|1845.77|1829.77|21
1639001250000|2021-12-08 22:07:30|1846.15|1830.15|1847.28|1831.28|1847.28|1831.28|1846.15|1830.15|22
1639001260000|2021-12-08 22:07:40|1847.32|1831.32|1847.02|1831.02|1847.4|1831.4|1846.95|1830.95|20
1639001270000|2021-12-08 22:07:50|1847.09|1831.09|1846.66|1830.66|1847.09|1831.09|1846.66|1830.66|29
1639001280000|2021-12-08 22:08:00|1846.67|1830.67|1847.28|1831.28|1847.63|1831.63|1846.67|1830.67|30
1639001290000|2021-12-08 22:08:10|1847.58|1831.58|1847.83|1831.83|1847.93|1831.93|1847.58|1831.58|20
1639001300000|2021-12-08 22:08:20|1848.2|1832.2|1848.58|1832.58|1848.59|1832.59|1848.2|1832.2|12
1639001310000|2021-12-08 22:08:30|1848.56|1832.56|1849.14|1833.14|1849.16|1833.16|1848.56|1832.56|11
1639001320000|2021-12-08 22:08:40|1849.16|1833.16|1848.97|1832.97|1849.16|1833.16|1848.94|1832.94|11
1639001330000|2021-12-08 22:08:50|1848.98|1832.98|1849.5|1833.5|1849.5|1833.5|1848.98|1832.98|6
1639001340000|2021-12-08 22:09:00|1849.52|1833.52|1849.81|1833.81|1849.82|1833.82|1849.52|1833.52|13
1639001350000|2021-12-08 22:09:10|1849.82|1833.82|1849.3|1833.3|1849.82|1833.82|1849.29|1833.29|15
1639001360000|2021-12-08 22:09:20|1849.19|1833.19|1848.97|1832.97|1849.3|1833.3|1848.92|1832.92|16
1639001370000|2021-12-08 22:09:30|1848.98|1832.98|1849.11|1833.11|1849.14|1833.14|1848.94|1832.94|18
1639001380000|2021-12-08 22:09:40|1849.16|1833.16|1849.22|1833.22|1849.26|1833.26|1849.14|1833.14|28
1639001390000|2021-12-08 22:09:50|1849.21|1833.21|1845.52|1829.52|1849.21|1833.21|1845.04|1829.04|26
1639001400000|2021-12-08 22:10:00|1845.63|1829.63|1845.03|1829.03|1846.05|1830.05|1845.03|1829.03|23
1639001410000|2021-12-08 22:10:10|1844.99|1828.99|1845.27|1829.27|1845.53|1829.53|1844.99|1828.99|13
1639001420000|2021-12-08 22:10:20|1845.46|1829.46|1844.02|1828.02|1845.46|1829.46|1844.02|1828.02|27
1639001430000|2021-12-08 22:10:30|1844.04|1828.04|1843.07|1827.07|1844.05|1828.05|1842.85|1826.85|29
1639001440000|2021-12-08 22:10:40|1842.99|1826.99|1842.83|1826.83|1843.05|1827.05|1842.81|1826.81|16
1639001450000|2021-12-08 22:10:50|1842.89|1826.89|1842.71|1826.71|1843.12|1827.12|1842.71|1826.71|19
1639001460000|2021-12-08 22:11:00|1842.82|1826.82|1842.62|1826.62|1842.83|1826.83|1842.07|1826.07|13
1639001470000|2021-12-08 22:11:10|1842.61|1826.61|1845.74|1829.74|1845.74|1829.74|1841.81|1825.81|24
1639001480000|2021-12-08 22:11:20|1845.73|1829.73|1846.97|1830.97|1846.97|1830.97|1845.46|1829.46|27
1639001490000|2021-12-08 22:11:30|1847.26|1831.26|1849|1833|1849|1833|1846.97|1830.97|17
1639001500000|2021-12-08 22:11:40|1848.99|1832.99|1850.03|1834.03|1850.03|1834.03|1848.99|1832.99|10
1639001510000|2021-12-08 22:11:50|1849.98|1833.98|1848.74|1832.74|1850.05|1834.05|1848.67|1832.67|8
1639001520000|2021-12-08 22:12:00|1848.84|1832.84|1849.25|1833.25|1849.65|1833.65|1848.8|1832.8|15
1639001530000|2021-12-08 22:12:10|1849.19|1833.19|1849.13|1833.13|1849.19|1833.19|1848.94|1832.94|13
1639001540000|2021-12-08 22:12:20|1849.24|1833.24|1849.46|1833.46|1849.46|1833.46|1849.21|1833.21|7
1639001550000|2021-12-08 22:12:30|1849.57|1833.57|1849.56|1833.56|1849.57|1833.57|1849.56|1833.56|2
1639001560000|2021-12-08 22:12:40|1849.63|1833.63|1850.02|1834.02|1850.38|1834.38|1849.58|1833.58|11
1639001570000|2021-12-08 22:12:50|1850.4|1834.4|1850.26|1834.26|1850.4|1834.4|1850.21|1834.21|8
1639001580000|2021-12-08 22:13:00|1850.3|1834.3|1850.27|1834.27|1850.3|1834.3|1850.16|1834.16|8
1639001590000|2021-12-08 22:13:10|1850.28|1834.28|1850.01|1834.01|1850.44|1834.44|1849.5|1833.5|7
1639001600000|2021-12-08 22:13:20|1850|1834|1850.03|1834.03|1850.03|1834.03|1849.99|1833.99|3
1639001610000|2021-12-08 22:13:30|1850.02|1834.02|1850.01|1834.01|1850.04|1834.04|1849.98|1833.98|6
1639001620000|2021-12-08 22:13:40|1850.4|1834.4|1849.75|1833.75|1850.41|1834.41|1849.75|1833.75|10
1639001630000|2021-12-08 22:13:50|1849.74|1833.74|1848.94|1832.94|1849.74|1833.74|1848.94|1832.94|9
1639001640000|2021-12-08 22:14:00|1848.89|1832.89|1847.27|1831.27|1848.94|1832.94|1847.14|1831.14|18
1639001650000|2021-12-08 22:14:10|1847.65|1831.65|1847.16|1831.16|1847.81|1831.81|1847.16|1831.16|24
1639001660000|2021-12-08 22:14:20|1847.21|1831.21|1847.18|1831.18|1847.23|1831.23|1847.13|1831.13|12
1639001670000|2021-12-08 22:14:30|1847.22|1831.22|1847.49|1831.49|1847.49|1831.49|1847.19|1831.19|13
1639001680000|2021-12-08 22:14:40|1847.53|1831.53|1846.61|1830.61|1847.53|1831.53|1846.49|1830.49|19
1639001690000|2021-12-08 22:14:50|1846.62|1830.62|1846.57|1830.57|1846.72|1830.72|1846.53|1830.53|14
1639001700000|2021-12-08 22:15:00|1846.67|1830.67|1846.68|1830.68|1846.76|1830.76|1846.55|1830.55|12
1639001710000|2021-12-08 22:15:10|1846.67|1830.67|1848.16|1832.16|1848.23|1832.23|1846.67|1830.67|21
1639001720000|2021-12-08 22:15:20|1848.04|1832.04|1847.86|1831.86|1848.04|1832.04|1847.8|1831.8|9
1639001730000|2021-12-08 22:15:30|1847.81|1831.81|1846.56|1830.56|1847.81|1831.81|1846.56|1830.56|23
1639001740000|2021-12-08 22:15:40|1846.61|1830.61|1846.64|1830.64|1847.05|1831.05|1846.57|1830.57|22
1639001750000|2021-12-08 22:15:50|1846.94|1830.94|1846.77|1830.77|1847.17|1831.17|1846.77|1830.77|24
1639001760000|2021-12-08 22:16:00|1846.76|1830.76|1846.95|1830.95|1846.95|1830.95|1846.67|1830.67|19
1639001770000|2021-12-08 22:16:10|1846.67|1830.67|1846.75|1830.75|1846.86|1830.86|1846.62|1830.62|10
1639001780000|2021-12-08 22:16:20|1846.76|1830.76|1846.62|1830.62|1846.86|1830.86|1846.62|1830.62|13
1639001790000|2021-12-08 22:16:30|1846.63|1830.63|1845.38|1829.38|1846.63|1830.63|1845.38|1829.38|25
1639001800000|2021-12-08 22:16:40|1845.22|1829.22|1845|1829|1845.22|1829.22|1844.92|1828.92|7
1639001810000|2021-12-08 22:16:50|1845.18|1829.18|1845.14|1829.14|1845.36|1829.36|1845.12|1829.12|18
1639001820000|2021-12-08 22:17:00|1845.04|1829.04|1845.74|1829.74|1845.74|1829.74|1845.04|1829.04|13
1639001830000|2021-12-08 22:17:10|1845.73|1829.73|1845.71|1829.71|1845.73|1829.73|1845.6|1829.6|8
1639001840000|2021-12-08 22:17:20|1845.49|1829.49|1845.42|1829.42|1845.49|1829.49|1844.84|1828.84|17
1639001850000|2021-12-08 22:17:30|1845.43|1829.43|1845.4|1829.4|1845.43|1829.43|1845.4|1829.4|8
1639001860000|2021-12-08 22:17:40|1845.41|1829.41|1846.43|1830.43|1846.43|1830.43|1844.84|1828.84|20
1639001870000|2021-12-08 22:17:50|1846.44|1830.44|1848.46|1832.46|1848.46|1832.46|1846.43|1830.43|13
1639001880000|2021-12-08 22:18:00|1848.47|1832.47|1849.81|1833.81|1849.88|1833.88|1848.47|1832.47|11
1639001890000|2021-12-08 22:18:10|1849.86|1833.86|1849.83|1833.83|1849.86|1833.86|1849.8|1833.8|9
1639001900000|2021-12-08 22:18:20|1849.38|1833.38|1849.05|1833.05|1849.99|1833.99|1849.05|1833.05|14
1639001910000|2021-12-08 22:18:30|1849.09|1833.09|1848.55|1832.55|1849.34|1833.34|1847.88|1831.88|21
1639001920000|2021-12-08 22:18:40|1848.54|1832.54|1847.6|1831.6|1848.54|1832.54|1847.6|1831.6|8
1639001930000|2021-12-08 22:18:50|1847.75|1831.75|1847.92|1831.92|1847.92|1831.92|1847.7|1831.7|6
1639001940000|2021-12-08 22:19:00|1847.71|1831.71|1847.93|1831.93|1847.97|1831.97|1847.69|1831.69|9
1639001950000|2021-12-08 22:19:10|1847.92|1831.92|1847.64|1831.64|1847.92|1831.92|1847.64|1831.64|8
1639001960000|2021-12-08 22:19:20|1847.63|1831.63|1847.87|1831.87|1847.87|1831.87|1847.59|1831.59|9
1639001970000|2021-12-08 22:19:30|1847.96|1831.96|1849.03|1833.03|1849.07|1833.07|1847.95|1831.95|22
1639001980000|2021-12-08 22:19:40|1849.05|1833.05|1851.42|1835.42|1851.42|1835.42|1848.7|1832.7|17
1639001990000|2021-12-08 22:19:50|1851.43|1835.43|1852.73|1836.73|1852.74|1836.74|1851.43|1835.43|15
1639002000000|2021-12-08 22:20:00|1852.72|1836.72|1852.92|1836.92|1853.01|1837.01|1852.68|1836.68|16
1639002010000|2021-12-08 22:20:10|1852.91|1836.91|1851.9|1835.9|1852.92|1836.92|1851.9|1835.9|24
1639002020000|2021-12-08 22:20:20|1851.94|1835.94|1851.22|1835.22|1851.94|1835.94|1851.07|1835.07|33
1639002030000|2021-12-08 22:20:30|1851.21|1835.21|1848.98|1832.98|1851.21|1835.21|1848.88|1832.88|30
1639002040000|2021-12-08 22:20:40|1848.97|1832.97|1849.06|1833.06|1849.13|1833.13|1848.48|1832.48|21
1639002050000|2021-12-08 22:20:50|1849.02|1833.02|1848.97|1832.97|1849.11|1833.11|1848.91|1832.91|28
1639002060000|2021-12-08 22:21:00|1848.96|1832.96|1848.59|1832.59|1849.01|1833.01|1848.12|1832.12|27
1639002070000|2021-12-08 22:21:10|1848.58|1832.58|1848.41|1832.41|1848.58|1832.58|1848.38|1832.38|21
1639002080000|2021-12-08 22:21:20|1848.39|1832.39|1848.4|1832.4|1848.45|1832.45|1848.3|1832.3|16
1639002090000|2021-12-08 22:21:30|1848.41|1832.41|1847.7|1831.7|1848.81|1832.81|1847.7|1831.7|25
1639002100000|2021-12-08 22:21:40|1847.69|1831.69|1845.83|1829.83|1847.81|1831.81|1845.77|1829.77|38
1639002110000|2021-12-08 22:21:50|1845.77|1829.77|1845.11|1829.11|1845.77|1829.77|1845.11|1829.11|34
1639002120000|2021-12-08 22:22:00|1845.07|1829.07|1845.67|1829.67|1846.07|1830.07|1844.56|1828.56|37
1639002130000|2021-12-08 22:22:10|1845.65|1829.65|1845.51|1829.51|1845.65|1829.65|1845.3|1829.3|31
1639002140000|2021-12-08 22:22:20|1845.49|1829.49|1845.42|1829.42|1845.49|1829.49|1845.41|1829.41|7
1639002150000|2021-12-08 22:22:30|1845.43|1829.43|1845.38|1829.38|1845.43|1829.43|1845.3|1829.3|5
1639002160000|2021-12-08 22:22:40|1845.42|1829.42|1845.43|1829.43|1845.43|1829.43|1845.42|1829.42|2
1639002170000|2021-12-08 22:22:50|1845.4|1829.4|1845.44|1829.44|1845.44|1829.44|1845.17|1829.17|15
1639002180000|2021-12-08 22:23:00|1845.49|1829.49|1847.21|1831.21|1847.49|1831.49|1845.49|1829.49|33
1639002190000|2021-12-08 22:23:10|1847.17|1831.17|1847.04|1831.04|1847.89|1831.89|1846.99|1830.99|29
1639002200000|2021-12-08 22:23:20|1847.03|1831.03|1846.17|1830.17|1847.18|1831.18|1845.45|1829.45|35
1639002210000|2021-12-08 22:23:30|1846.18|1830.18|1846.49|1830.49|1846.78|1830.78|1846.12|1830.12|9
1639002220000|2021-12-08 22:23:40|1846.95|1830.95|1846.44|1830.44|1846.98|1830.98|1845.99|1829.99|23
1639002230000|2021-12-08 22:23:50|1845.99|1829.99|1846.05|1830.05|1846.67|1830.67|1845.99|1829.99|25
1639002240000|2021-12-08 22:24:00|1846.03|1830.03|1846.19|1830.19|1846.19|1830.19|1845.84|1829.84|10
1639002250000|2021-12-08 22:24:10|1846.1|1830.1|1846.63|1830.63|1846.63|1830.63|1846.1|1830.1|2
1639002260000|2021-12-08 22:24:20|1846.5|1830.5|1845.96|1829.96|1846.63|1830.63|1845.96|1829.96|8
1639002270000|2021-12-08 22:24:30|1845.99|1829.99|1845.62|1829.62|1845.99|1829.99|1845.38|1829.38|27
1639002280000|2021-12-08 22:24:40|1845.61|1829.61|1845.46|1829.46|1845.84|1829.84|1845.45|1829.45|25
1639002290000|2021-12-08 22:24:50|1845.39|1829.39|1844.81|1828.81|1845.39|1829.39|1844.81|1828.81|29
1639002300000|2021-12-08 22:25:00|1844.83|1828.83|1845.05|1829.05|1845.11|1829.11|1844.83|1828.83|19
1639002310000|2021-12-08 22:25:10|1845.01|1829.01|1845.74|1829.74|1845.77|1829.77|1844.96|1828.96|23
1639002320000|2021-12-08 22:25:20|1845.72|1829.72|1845.28|1829.28|1845.72|1829.72|1845.28|1829.28|12
1639002330000|2021-12-08 22:25:30|1845.25|1829.25|1843.74|1827.74|1845.25|1829.25|1843.71|1827.71|21
1639002340000|2021-12-08 22:25:40|1843.76|1827.76|1843.73|1827.73|1843.86|1827.86|1843.65|1827.65|12
1639002350000|2021-12-08 22:25:50|1843.89|1827.89|1845.29|1829.29|1845.29|1829.29|1843.89|1827.89|10
1639002360000|2021-12-08 22:26:00|1845.36|1829.36|1846.36|1830.36|1846.36|1830.36|1845.36|1829.36|5
1639002370000|2021-12-08 22:26:10|1846.41|1830.41|1846.52|1830.52|1846.52|1830.52|1846.41|1830.41|2
1639002380000|2021-12-08 22:26:20|1847.1|1831.1|1847.1|1831.1|1847.1|1831.1|1847.1|1831.1|1
1639002400000|2021-12-08 22:26:40|1846.75|1830.75|1844.39|1828.39|1846.75|1830.75|1844.38|1828.38|16
1639002410000|2021-12-08 22:26:50|1844.26|1828.26|1844.26|1828.26|1844.26|1828.26|1844.26|1828.26|1
1639002420000|2021-12-08 22:27:00|1844.27|1828.27|1844.21|1828.21|1844.31|1828.31|1844.21|1828.21|4
1639002430000|2021-12-08 22:27:10|1844.24|1828.24|1843.24|1827.24|1844.24|1828.24|1843.17|1827.17|11
1639002440000|2021-12-08 22:27:20|1843.22|1827.22|1843.16|1827.16|1843.22|1827.22|1843.16|1827.16|2
1639002450000|2021-12-08 22:27:30|1843.17|1827.17|1843.17|1827.17|1843.17|1827.17|1843.17|1827.17|1
1639002460000|2021-12-08 22:27:40|1843.15|1827.15|1843.17|1827.17|1843.17|1827.17|1843.15|1827.15|4
1639002470000|2021-12-08 22:27:50|1843.16|1827.16|1843.04|1827.04|1843.16|1827.16|1843.04|1827.04|4
1639002490000|2021-12-08 22:28:10|1843.03|1827.03|1842.51|1826.51|1843.03|1827.03|1842.51|1826.51|9
1639002500000|2021-12-08 22:28:20|1842.77|1826.77|1842.98|1826.98|1843.08|1827.08|1842.77|1826.77|13
1639002510000|2021-12-08 22:28:30|1842.97|1826.97|1843.5|1827.5|1843.94|1827.94|1842.97|1826.97|7
1639002520000|2021-12-08 22:28:40|1843.94|1827.94|1845.06|1829.06|1845.07|1829.07|1843.5|1827.5|6
1639002530000|2021-12-08 22:28:50|1845.07|1829.07|1845.51|1829.51|1845.52|1829.52|1845.06|1829.06|7
1639002540000|2021-12-08 22:29:00|1845.38|1829.38|1846.45|1830.45|1846.47|1830.47|1845.38|1829.38|8
1639002550000|2021-12-08 22:29:10|1846.58|1830.58|1847.52|1831.52|1847.52|1831.52|1846.58|1830.58|5
1639002560000|2021-12-08 22:29:20|1847.51|1831.51|1847.43|1831.43|1847.51|1831.51|1847.43|1831.43|4
1639002570000|2021-12-08 22:29:30|1847.39|1831.39|1847.49|1831.49|1847.49|1831.49|1847.39|1831.39|3
1639002580000|2021-12-08 22:29:40|1847.39|1831.39|1847.46|1831.46|1847.46|1831.46|1847.39|1831.39|3
1639002600000|2021-12-08 22:30:00|1847.45|1831.45|1847.46|1831.46|1847.46|1831.46|1847.45|1831.45|2
1639002610000|2021-12-08 22:30:10|1847.45|1831.45|1847.02|1831.02|1847.45|1831.45|1847.02|1831.02|2
1639002630000|2021-12-08 22:30:30|1846.93|1830.93|1846.89|1830.89|1847.12|1831.12|1846.89|1830.89|9
1639002640000|2021-12-08 22:30:40|1846.91|1830.91|1847.59|1831.59|1847.59|1831.59|1846.91|1830.91|7
1639002650000|2021-12-08 22:30:50|1847.83|1831.83|1847.52|1831.52|1847.83|1831.83|1847.52|1831.52|3
1639002660000|2021-12-08 22:31:00|1847.77|1831.77|1847.77|1831.77|1847.83|1831.83|1847.77|1831.77|6
1639002670000|2021-12-08 22:31:10|1847.81|1831.81|1847.81|1831.81|1847.81|1831.81|1847.79|1831.79|3
1639002680000|2021-12-08 22:31:20|1847.83|1831.83|1847.3|1831.3|1847.96|1831.96|1847.3|1831.3|5
1639002690000|2021-12-08 22:31:30|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1639002710000|2021-12-08 22:31:50|1847.94|1831.94|1847.02|1831.02|1847.94|1831.94|1847.01|1831.01|10
1639002720000|2021-12-08 22:32:00|1846.87|1830.87|1846.73|1830.73|1846.87|1830.87|1846.13|1830.13|9
1639002730000|2021-12-08 22:32:10|1846.67|1830.67|1846.53|1830.53|1846.77|1830.77|1846.53|1830.53|3
1639002740000|2021-12-08 22:32:20|1846.77|1830.77|1846.41|1830.41|1846.77|1830.77|1846.41|1830.41|8
1639002750000|2021-12-08 22:32:30|1846.4|1830.4|1845.88|1829.88|1846.43|1830.43|1845.87|1829.87|11
1639002760000|2021-12-08 22:32:40|1845.85|1829.85|1845.82|1829.82|1845.88|1829.88|1845.82|1829.82|5
1639002770000|2021-12-08 22:32:50|1845.83|1829.83|1846.21|1830.21|1846.41|1830.41|1845.82|1829.82|11
1639002780000|2021-12-08 22:33:00|1846.05|1830.05|1846.01|1830.01|1846.05|1830.05|1845.87|1829.87|5
1639002790000|2021-12-08 22:33:10|1845.87|1829.87|1844.89|1828.89|1845.87|1829.87|1844.83|1828.83|15
1639002800000|2021-12-08 22:33:20|1844.74|1828.74|1844.95|1828.95|1844.95|1828.95|1844.74|1828.74|7
1639002810000|2021-12-08 22:33:30|1844.97|1828.97|1844.99|1828.99|1845|1829|1844.26|1828.26|10
1639002820000|2021-12-08 22:33:40|1844.84|1828.84|1844.79|1828.79|1844.94|1828.94|1844.79|1828.79|8
1639002830000|2021-12-08 22:33:50|1844.78|1828.78|1844.77|1828.77|1844.78|1828.78|1844.77|1828.77|2
1639002840000|2021-12-08 22:34:00|1844.76|1828.76|1844.22|1828.22|1844.76|1828.76|1844.12|1828.12|5
1639002850000|2021-12-08 22:34:10|1844.31|1828.31|1844.22|1828.22|1844.31|1828.31|1844.22|1828.22|2
1639002860000|2021-12-08 22:34:20|1844.25|1828.25|1845.5|1829.5|1845.5|1829.5|1844.25|1828.25|12
1639002870000|2021-12-08 22:34:30|1845.51|1829.51|1846.08|1830.08|1846.08|1830.08|1845.5|1829.5|7
1639002880000|2021-12-08 22:34:40|1845.79|1829.79|1845.79|1829.79|1845.79|1829.79|1845.79|1829.79|1
1639002890000|2021-12-08 22:34:50|1845.76|1829.76|1845.78|1829.78|1846.19|1830.19|1845.74|1829.74|12
1639002900000|2021-12-08 22:35:00|1845.77|1829.77|1845.72|1829.72|1845.77|1829.77|1845.72|1829.72|3
1639002910000|2021-12-08 22:35:10|1845.71|1829.71|1845.3|1829.3|1845.71|1829.71|1845.3|1829.3|13
1639002920000|2021-12-08 22:35:20|1845.31|1829.31|1844.72|1828.72|1845.31|1829.31|1844.72|1828.72|20
1639002930000|2021-12-08 22:35:30|1844.67|1828.67|1844.76|1828.76|1844.76|1828.76|1844.66|1828.66|8
1639002940000|2021-12-08 22:35:40|1844.75|1828.75|1844.61|1828.61|1844.81|1828.81|1844.54|1828.54|13
1639002950000|2021-12-08 22:35:50|1844.59|1828.59|1845.17|1829.17|1845.17|1829.17|1844.38|1828.38|21
1639002960000|2021-12-08 22:36:00|1845.4|1829.4|1847.51|1831.51|1847.92|1831.92|1845.4|1829.4|25
1639002970000|2021-12-08 22:36:10|1847.52|1831.52|1847.58|1831.58|1848.13|1832.13|1847.48|1831.48|15
1639002980000|2021-12-08 22:36:20|1847.6|1831.6|1847.52|1831.52|1847.6|1831.6|1847.52|1831.52|9
1639002990000|2021-12-08 22:36:30|1847.5|1831.5|1847.82|1831.82|1847.82|1831.82|1847.49|1831.49|7
1639003000000|2021-12-08 22:36:40|1847.85|1831.85|1847.85|1831.85|1847.85|1831.85|1847.85|1831.85|1
1639003010000|2021-12-08 22:36:50|1847.82|1831.82|1847.77|1831.77|1847.94|1831.94|1847.73|1831.73|11
1639003020000|2021-12-08 22:37:00|1847.84|1831.84|1847.87|1831.87|1848.15|1832.15|1847.82|1831.82|10
1639003030000|2021-12-08 22:37:10|1847.6|1831.6|1847.55|1831.55|1847.6|1831.6|1847.54|1831.54|5
1639003040000|2021-12-08 22:37:20|1847.59|1831.59|1847.54|1831.54|1847.84|1831.84|1847.54|1831.54|11
1639003050000|2021-12-08 22:37:30|1847.53|1831.53|1847.77|1831.77|1847.77|1831.77|1847.49|1831.49|8
1639003060000|2021-12-08 22:37:40|1847.76|1831.76|1847.77|1831.77|1847.77|1831.77|1847.75|1831.75|4
1639003070000|2021-12-08 22:37:50|1847.93|1831.93|1847.85|1831.85|1847.93|1831.93|1847.85|1831.85|4
1639003080000|2021-12-08 22:38:00|1847.83|1831.83|1847.68|1831.68|1847.83|1831.83|1847.68|1831.68|7
1639003090000|2021-12-08 22:38:10|1847.67|1831.67|1847.65|1831.65|1847.67|1831.67|1847.65|1831.65|3
1639003100000|2021-12-08 22:38:20|1847.64|1831.64|1846.9|1830.9|1847.64|1831.64|1846.9|1830.9|8
1639003110000|2021-12-08 22:38:30|1846.89|1830.89|1846.87|1830.87|1846.93|1830.93|1846.76|1830.76|9
1639003120000|2021-12-08 22:38:40|1846.86|1830.86|1846.86|1830.86|1846.89|1830.89|1846.86|1830.86|4
1639003130000|2021-12-08 22:38:50|1846.85|1830.85|1846.85|1830.85|1846.86|1830.86|1846.85|1830.85|5
1639003140000|2021-12-08 22:39:00|1846.86|1830.86|1846.74|1830.74|1847.01|1831.01|1846.72|1830.72|7
1639003150000|2021-12-08 22:39:10|1846.73|1830.73|1846.73|1830.73|1846.73|1830.73|1846.73|1830.73|1
1639003160000|2021-12-08 22:39:20|1846.74|1830.74|1846.73|1830.73|1846.87|1830.87|1846.73|1830.73|4
1639003170000|2021-12-08 22:39:30|1846.74|1830.74|1846.74|1830.74|1846.77|1830.77|1846.72|1830.72|13
1639003180000|2021-12-08 22:39:40|1846.75|1830.75|1846.76|1830.76|1846.76|1830.76|1846.75|1830.75|2
1639003190000|2021-12-08 22:39:50|1846.73|1830.73|1846.77|1830.77|1847.07|1831.07|1846.73|1830.73|11
1639003200000|2021-12-08 22:40:00|1846.99|1830.99|1846.86|1830.86|1846.99|1830.99|1846.8|1830.8|6
1639003210000|2021-12-08 22:40:10|1846.87|1830.87|1846.91|1830.91|1846.91|1830.91|1846.87|1830.87|3
1639003220000|2021-12-08 22:40:20|1846.9|1830.9|1846.9|1830.9|1847.14|1831.14|1846.9|1830.9|3
1639003260000|2021-12-08 22:41:00|1846.91|1830.91|1846.88|1830.88|1846.91|1830.91|1846.88|1830.88|2
1639003270000|2021-12-08 22:41:10|1846.91|1830.91|1846.89|1830.89|1846.91|1830.91|1846.88|1830.88|5
1639003280000|2021-12-08 22:41:20|1846.88|1830.88|1846.88|1830.88|1846.91|1830.91|1846.88|1830.88|3
1639003290000|2021-12-08 22:41:30|1846.91|1830.91|1846.88|1830.88|1846.91|1830.91|1846.88|1830.88|4
1639003300000|2021-12-08 22:41:40|1846.91|1830.91|1846.85|1830.85|1846.91|1830.91|1846.85|1830.85|8
1639003310000|2021-12-08 22:41:50|1846.84|1830.84|1846.81|1830.81|1846.87|1830.87|1846.81|1830.81|7
1639003320000|2021-12-08 22:42:00|1846.85|1830.85|1846.77|1830.77|1846.85|1830.85|1846.77|1830.77|7
1639003330000|2021-12-08 22:42:10|1846.76|1830.76|1846.67|1830.67|1846.76|1830.76|1846.67|1830.67|10
1639003340000|2021-12-08 22:42:20|1846.61|1830.61|1846.39|1830.39|1846.61|1830.61|1846.39|1830.39|14
1639003350000|2021-12-08 22:42:30|1846.38|1830.38|1846.1|1830.1|1846.38|1830.38|1846.1|1830.1|10
1639003360000|2021-12-08 22:42:40|1846.2|1830.2|1846.1|1830.1|1846.23|1830.23|1846.07|1830.07|11
1639003370000|2021-12-08 22:42:50|1846.09|1830.09|1846.04|1830.04|1846.09|1830.09|1846.04|1830.04|5
1639003380000|2021-12-08 22:43:00|1846.03|1830.03|1845.74|1829.74|1846.04|1830.04|1845.74|1829.74|6
1639003390000|2021-12-08 22:43:10|1845.75|1829.75|1845.7|1829.7|1845.76|1829.76|1845.7|1829.7|6
1639003400000|2021-12-08 22:43:20|1845.69|1829.69|1845.72|1829.72|1845.73|1829.73|1845.66|1829.66|7
1639003410000|2021-12-08 22:43:30|1845.67|1829.67|1845.78|1829.78|1845.91|1829.91|1845.65|1829.65|13
1639003420000|2021-12-08 22:43:40|1845.94|1829.94|1845.74|1829.74|1845.94|1829.94|1845.67|1829.67|12
1639003430000|2021-12-08 22:43:50|1845.75|1829.75|1848.26|1832.26|1848.26|1832.26|1845.66|1829.66|24
1639003440000|2021-12-08 22:44:00|1848.31|1832.31|1849.5|1833.5|1850.22|1834.22|1848.31|1832.31|12
1639003450000|2021-12-08 22:44:10|1849|1833|1849.37|1833.37|1849.37|1833.37|1849|1833|3
1639003460000|2021-12-08 22:44:20|1849.33|1833.33|1847.88|1831.88|1849.38|1833.38|1847.8|1831.8|19
1639003470000|2021-12-08 22:44:30|1847.87|1831.87|1847.55|1831.55|1847.87|1831.87|1847.55|1831.55|12
1639003480000|2021-12-08 22:44:40|1847.54|1831.54|1847.46|1831.46|1847.54|1831.54|1847.44|1831.44|14
1639003490000|2021-12-08 22:44:50|1847.45|1831.45|1846.8|1830.8|1847.54|1831.54|1846.8|1830.8|5
1639003510000|2021-12-08 22:45:10|1847.3|1831.3|1847.68|1831.68|1847.68|1831.68|1847.3|1831.3|3
1639003520000|2021-12-08 22:45:20|1847.71|1831.71|1847.74|1831.74|1847.98|1831.98|1847.48|1831.48|10
1639003530000|2021-12-08 22:45:30|1847.98|1831.98|1847.9|1831.9|1847.98|1831.98|1847.9|1831.9|2
1639003540000|2021-12-08 22:45:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1639003550000|2021-12-08 22:45:50|1847.9|1831.9|1847.99|1831.99|1848.08|1832.08|1847.9|1831.9|7
1639003560000|2021-12-08 22:46:00|1847.98|1831.98|1847.68|1831.68|1847.99|1831.99|1847.61|1831.61|13
1639003570000|2021-12-08 22:46:10|1847.36|1831.36|1847.93|1831.93|1848.13|1832.13|1847.36|1831.36|15
1639003580000|2021-12-08 22:46:20|1847.74|1831.74|1847.63|1831.63|1847.98|1831.98|1847.63|1831.63|17
1639003590000|2021-12-08 22:46:30|1847.51|1831.51|1846.34|1830.34|1847.51|1831.51|1846.34|1830.34|34
1639003600000|2021-12-08 22:46:40|1846.27|1830.27|1846.03|1830.03|1846.35|1830.35|1846.01|1830.01|12
1639003610000|2021-12-08 22:46:50|1846.02|1830.02|1845.98|1829.98|1846.11|1830.11|1845.85|1829.85|13
1639003620000|2021-12-08 22:47:00|1845.99|1829.99|1846.09|1830.09|1846.11|1830.11|1845.62|1829.62|9
1639003630000|2021-12-08 22:47:10|1845.84|1829.84|1844.73|1828.73|1845.86|1829.86|1844.73|1828.73|5
1639003640000|2021-12-08 22:47:20|1844.72|1828.72|1844.84|1828.84|1845.05|1829.05|1844.57|1828.57|19
1639003650000|2021-12-08 22:47:30|1844.83|1828.83|1844.96|1828.96|1845.02|1829.02|1844.81|1828.81|12
1639003660000|2021-12-08 22:47:40|1844.95|1828.95|1844.91|1828.91|1845|1829|1844.9|1828.9|10
1639003670000|2021-12-08 22:47:50|1844.9|1828.9|1844.29|1828.29|1844.9|1828.9|1844.29|1828.29|15
1639003680000|2021-12-08 22:48:00|1844.22|1828.22|1843.4|1827.4|1844.22|1828.22|1842.74|1826.74|19
1639003690000|2021-12-08 22:48:10|1843.36|1827.36|1843.57|1827.57|1843.63|1827.63|1843.1|1827.1|11
1639003700000|2021-12-08 22:48:20|1843.58|1827.58|1844.47|1828.47|1844.47|1828.47|1843.51|1827.51|11
1639003710000|2021-12-08 22:48:30|1844.5|1828.5|1844.79|1828.79|1844.95|1828.95|1844.23|1828.23|14
1639003720000|2021-12-08 22:48:40|1844.83|1828.83|1844.99|1828.99|1845.05|1829.05|1844.8|1828.8|13
1639003730000|2021-12-08 22:48:50|1844.72|1828.72|1843.82|1827.82|1844.72|1828.72|1843.71|1827.71|24
1639003740000|2021-12-08 22:49:00|1843.8|1827.8|1843.58|1827.58|1843.8|1827.8|1843.27|1827.27|7
1639003750000|2021-12-08 22:49:10|1843.41|1827.41|1843.75|1827.75|1844|1828|1843.41|1827.41|8
1639003760000|2021-12-08 22:49:20|1843.76|1827.76|1843.4|1827.4|1844|1828|1843.4|1827.4|6
1639003770000|2021-12-08 22:49:30|1843.76|1827.76|1844.5|1828.5|1844.5|1828.5|1843.76|1827.76|4
1639003780000|2021-12-08 22:49:40|1844.29|1828.29|1844.24|1828.24|1844.29|1828.29|1843.95|1827.95|4
1639003790000|2021-12-08 22:49:50|1844.25|1828.25|1844.24|1828.24|1844.25|1828.25|1844.24|1828.24|2
1639003800000|2021-12-08 22:50:00|1844|1828|1843.46|1827.46|1844|1828|1843.39|1827.39|16
1639003810000|2021-12-08 22:50:10|1842.83|1826.83|1842.93|1826.93|1843.15|1827.15|1842.43|1826.43|22
1639003820000|2021-12-08 22:50:20|1842.92|1826.92|1841.72|1825.72|1842.94|1826.94|1841.72|1825.72|30
1639003830000|2021-12-08 22:50:30|1841.45|1825.45|1841.14|1825.14|1841.57|1825.57|1840.84|1824.84|18
1639003840000|2021-12-08 22:50:40|1841.07|1825.07|1840.39|1824.39|1841.16|1825.16|1840.39|1824.39|11
1639003850000|2021-12-08 22:50:50|1840.49|1824.49|1840.78|1824.78|1840.78|1824.78|1840.39|1824.39|17
1639003860000|2021-12-08 22:51:00|1840.57|1824.57|1841.69|1825.69|1841.98|1825.98|1840.57|1824.57|10
1639003870000|2021-12-08 22:51:10|1841.73|1825.73|1840.66|1824.66|1841.81|1825.81|1840.51|1824.51|22
1639003880000|2021-12-08 22:51:20|1840.65|1824.65|1840.06|1824.06|1840.86|1824.86|1840.06|1824.06|4
1639003890000|2021-12-08 22:51:30|1841|1825|1840.97|1824.97|1841.12|1825.12|1840.97|1824.97|4
1639003900000|2021-12-08 22:51:40|1840.6|1824.6|1841.12|1825.12|1841.12|1825.12|1840.6|1824.6|5
1639003910000|2021-12-08 22:51:50|1841.57|1825.57|1841.69|1825.69|1841.69|1825.69|1841.49|1825.49|7
1639003920000|2021-12-08 22:52:00|1841.71|1825.71|1842.51|1826.51|1842.51|1826.51|1841.71|1825.71|4
1639003930000|2021-12-08 22:52:10|1842.25|1826.25|1842.51|1826.51|1842.62|1826.62|1842.25|1826.25|6
1639003940000|2021-12-08 22:52:20|1842.81|1826.81|1842.51|1826.51|1842.81|1826.81|1842.51|1826.51|3
1639003950000|2021-12-08 22:52:30|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1639003960000|2021-12-08 22:52:40|1842.86|1826.86|1842.86|1826.86|1842.86|1826.86|1842.86|1826.86|1
1639003970000|2021-12-08 22:52:50|1843|1827|1843|1827|1843|1827|1843|1827|1
1639003980000|2021-12-08 22:53:00|1843.07|1827.07|1842.64|1826.64|1843.07|1827.07|1842.64|1826.64|2
1639003990000|2021-12-08 22:53:10|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1639004000000|2021-12-08 22:53:20|1842.89|1826.89|1842.27|1826.27|1842.89|1826.89|1842.27|1826.27|8
1639004010000|2021-12-08 22:53:30|1842.21|1826.21|1842.14|1826.14|1842.64|1826.64|1842.14|1826.14|19
1639004020000|2021-12-08 22:53:40|1842.12|1826.12|1841.29|1825.29|1842.12|1826.12|1840.99|1824.99|18
1639004030000|2021-12-08 22:53:50|1841.46|1825.46|1841.5|1825.5|1841.93|1825.93|1841.46|1825.46|9
1639004040000|2021-12-08 22:54:00|1842.29|1826.29|1842.24|1826.24|1842.29|1826.29|1842.24|1826.24|4
1639004060000|2021-12-08 22:54:20|1842.22|1826.22|1842.04|1826.04|1842.24|1826.24|1841.87|1825.87|12
1639004070000|2021-12-08 22:54:30|1841.83|1825.83|1838.83|1822.83|1841.94|1825.94|1838.83|1822.83|28
1639004080000|2021-12-08 22:54:40|1838.84|1822.84|1833.33|1817.33|1839.02|1823.02|1832.31|1816.31|37
1639004090000|2021-12-08 22:54:50|1833.21|1817.21|1833.27|1817.27|1834.36|1818.36|1833|1817|36
1639004100000|2021-12-08 22:55:00|1833.26|1817.26|1833.18|1817.18|1833.42|1817.42|1832.34|1816.34|27
1639004110000|2021-12-08 22:55:10|1833.25|1817.25|1834.77|1818.77|1835.07|1819.07|1833.25|1817.25|32
1639004120000|2021-12-08 22:55:20|1834.84|1818.84|1834.35|1818.35|1834.84|1818.84|1833.99|1817.99|24
1639004130000|2021-12-08 22:55:30|1834.22|1818.22|1833.88|1817.88|1834.78|1818.78|1833.74|1817.74|32
1639004140000|2021-12-08 22:55:40|1833.82|1817.82|1833.71|1817.71|1834.22|1818.22|1833.71|1817.71|15
1639004150000|2021-12-08 22:55:50|1833.72|1817.72|1833.64|1817.64|1833.89|1817.89|1833.47|1817.47|15
1639004160000|2021-12-08 22:56:00|1833.78|1817.78|1833.28|1817.28|1833.78|1817.78|1833.23|1817.23|16
1639004170000|2021-12-08 22:56:10|1833.27|1817.27|1832|1816|1833.27|1817.27|1831.85|1815.85|24
1639004180000|2021-12-08 22:56:20|1831.99|1815.99|1830.86|1814.86|1831.99|1815.99|1830.86|1814.86|26
1639004190000|2021-12-08 22:56:30|1830.99|1814.99|1831.22|1815.22|1831.22|1815.22|1830.85|1814.85|20
1639004200000|2021-12-08 22:56:40|1831.4|1815.4|1831.71|1815.71|1832.05|1816.05|1831|1815|25
1639004210000|2021-12-08 22:56:50|1831.7|1815.7|1831.63|1815.63|1831.89|1815.89|1831.51|1815.51|22
1639004220000|2021-12-08 22:57:00|1831.62|1815.62|1831.48|1815.48|1831.75|1815.75|1831.24|1815.24|20
1639004230000|2021-12-08 22:57:10|1831.42|1815.42|1831.48|1815.48|1831.64|1815.64|1831.42|1815.42|19
1639004240000|2021-12-08 22:57:20|1831.31|1815.31|1830.93|1814.93|1831.31|1815.31|1830.8|1814.8|11
1639004250000|2021-12-08 22:57:30|1830.9|1814.9|1828.47|1812.47|1830.9|1814.9|1828.47|1812.47|23
1639004260000|2021-12-08 22:57:40|1828.4|1812.4|1827.84|1811.84|1828.4|1812.4|1827.76|1811.76|22
1639004270000|2021-12-08 22:57:50|1827.95|1811.95|1828.5|1812.5|1828.6|1812.6|1827.28|1811.28|15
1639004280000|2021-12-08 22:58:00|1828.6|1812.6|1828|1812|1828.66|1812.66|1828|1812|17
1639004290000|2021-12-08 22:58:10|1828.13|1812.13|1829.5|1813.5|1829.5|1813.5|1828.13|1812.13|21
1639004310000|2021-12-08 22:58:30|1829.35|1813.35|1829.16|1813.16|1829.35|1813.35|1829.13|1813.13|3
1639004320000|2021-12-08 22:58:40|1828.76|1812.76|1828.71|1812.71|1828.76|1812.76|1828.71|1812.71|2
1639004330000|2021-12-08 22:58:50|1828.7|1812.7|1830.28|1814.28|1830.34|1814.34|1828.64|1812.64|14
1639004340000|2021-12-08 22:59:00|1830.4|1814.4|1830.44|1814.44|1830.52|1814.52|1830.28|1814.28|17
1639004350000|2021-12-08 22:59:10|1830.38|1814.38|1832|1816|1832|1816|1830.38|1814.38|17
1639004360000|2021-12-08 22:59:20|1831.71|1815.71|1833.5|1817.5|1833.5|1817.5|1831.71|1815.71|14
1639004370000|2021-12-08 22:59:30|1833.53|1817.53|1833.62|1817.62|1833.93|1817.93|1833.5|1817.5|5
1639004380000|2021-12-08 22:59:40|1833.6|1817.6|1833.5|1817.5|1833.9|1817.9|1833.5|1817.5|21
1639004390000|2021-12-08 22:59:50|1833.67|1817.67|1833.73|1817.73|1833.75|1817.75|1833.5|1817.5|13
1639004400000|2021-12-08 23:00:00|1833.89|1817.89|1836.5|1820.5|1836.69|1820.69|1833.88|1817.88|17
1639004410000|2021-12-08 23:00:10|1836.77|1820.77|1837.9|1821.9|1837.9|1821.9|1836.5|1820.5|28
1639004420000|2021-12-08 23:00:20|1837.94|1821.94|1838.01|1822.01|1838.71|1822.71|1837.8|1821.8|29
1639004430000|2021-12-08 23:00:30|1838|1822|1837.7|1821.7|1838|1822|1836.68|1820.68|32
1639004440000|2021-12-08 23:00:40|1837.77|1821.77|1837.72|1821.72|1838.65|1822.65|1837.63|1821.63|27
1639004450000|2021-12-08 23:00:50|1838.23|1822.23|1837.16|1821.16|1838.23|1822.23|1837.07|1821.07|23
1639004460000|2021-12-08 23:01:00|1837.13|1821.13|1837.16|1821.16|1837.8|1821.8|1837.13|1821.13|26
1639004470000|2021-12-08 23:01:10|1837.21|1821.21|1837.92|1821.92|1837.92|1821.92|1837.11|1821.11|25
1639004480000|2021-12-08 23:01:20|1837.91|1821.91|1838.99|1822.99|1839.13|1823.13|1837.91|1821.91|27
1639004490000|2021-12-08 23:01:30|1838.96|1822.96|1839.74|1823.74|1839.79|1823.79|1838.96|1822.96|17
1639004500000|2021-12-08 23:01:40|1839.88|1823.88|1839.74|1823.74|1839.88|1823.88|1839.16|1823.16|19
1639004510000|2021-12-08 23:01:50|1839.73|1823.73|1839.67|1823.67|1839.82|1823.82|1839.64|1823.64|17
1639004520000|2021-12-08 23:02:00|1839.69|1823.69|1839.62|1823.62|1839.72|1823.72|1839.61|1823.61|11
1639004530000|2021-12-08 23:02:10|1839.66|1823.66|1839.77|1823.77|1839.78|1823.78|1839.66|1823.66|13
1639004540000|2021-12-08 23:02:20|1839.4|1823.4|1839.3|1823.3|1839.4|1823.4|1839.15|1823.15|14
1639004550000|2021-12-08 23:02:30|1839.2|1823.2|1839.27|1823.27|1839.64|1823.64|1839.18|1823.18|22
1639004560000|2021-12-08 23:02:40|1839.61|1823.61|1839.68|1823.68|1839.84|1823.84|1839.42|1823.42|13
1639004570000|2021-12-08 23:02:50|1839.69|1823.69|1839.51|1823.51|1839.75|1823.75|1839.51|1823.51|15
1639004580000|2021-12-08 23:03:00|1839.52|1823.52|1839.77|1823.77|1839.95|1823.95|1839.32|1823.32|15
1639004590000|2021-12-08 23:03:10|1839.76|1823.76|1839.66|1823.66|1839.76|1823.76|1839.66|1823.66|2
1639004600000|2021-12-08 23:03:20|1839.7|1823.7|1839.78|1823.78|1839.81|1823.81|1839.53|1823.53|8
1639004610000|2021-12-08 23:03:30|1839.71|1823.71|1837.42|1821.42|1839.84|1823.84|1837.42|1821.42|17
1639004620000|2021-12-08 23:03:40|1837.47|1821.47|1835.99|1819.99|1837.47|1821.47|1835.91|1819.91|23
1639004630000|2021-12-08 23:03:50|1835.96|1819.96|1835.38|1819.38|1836.14|1820.14|1835.38|1819.38|20
1639004640000|2021-12-08 23:04:00|1835.35|1819.35|1835.89|1819.89|1835.97|1819.97|1835.35|1819.35|15
1639004650000|2021-12-08 23:04:10|1835.87|1819.87|1835.87|1819.87|1835.96|1819.96|1835.85|1819.85|13
1639004660000|2021-12-08 23:04:20|1835.91|1819.91|1835.97|1819.97|1835.97|1819.97|1835.75|1819.75|15
1639004670000|2021-12-08 23:04:30|1835.93|1819.93|1836.14|1820.14|1836.47|1820.47|1835.91|1819.91|16
1639004680000|2021-12-08 23:04:40|1836.15|1820.15|1835|1819|1836.25|1820.25|1834.89|1818.89|26
1639004690000|2021-12-08 23:04:50|1834.91|1818.91|1833.69|1817.69|1834.94|1818.94|1833.69|1817.69|23
1639004700000|2021-12-08 23:05:00|1833.68|1817.68|1834.56|1818.56|1834.72|1818.72|1833.64|1817.64|16
1639004710000|2021-12-08 23:05:10|1834.45|1818.45|1834.52|1818.52|1834.64|1818.64|1833.98|1817.98|24
1639004720000|2021-12-08 23:05:20|1834.49|1818.49|1836.35|1820.35|1836.38|1820.38|1834.49|1818.49|27
1639004730000|2021-12-08 23:05:30|1836.34|1820.34|1836.61|1820.61|1836.92|1820.92|1836.1|1820.1|21
1639004740000|2021-12-08 23:05:40|1836.36|1820.36|1836.99|1820.99|1836.99|1820.99|1836.36|1820.36|19
1639004750000|2021-12-08 23:05:50|1837.49|1821.49|1837.46|1821.46|1837.92|1821.92|1837.18|1821.18|18
1639004760000|2021-12-08 23:06:00|1837.74|1821.74|1837.74|1821.74|1837.75|1821.75|1837.72|1821.72|6
1639004770000|2021-12-08 23:06:10|1837.54|1821.54|1833.88|1817.88|1837.59|1821.59|1833.83|1817.83|26
1639004780000|2021-12-08 23:06:20|1833.89|1817.89|1835.07|1819.07|1835.07|1819.07|1833.89|1817.89|21
1639004790000|2021-12-08 23:06:30|1835.08|1819.08|1836.7|1820.7|1836.7|1820.7|1835.08|1819.08|13
1639004800000|2021-12-08 23:06:40|1836.68|1820.68|1836.09|1820.09|1836.68|1820.68|1836|1820|5
1639004810000|2021-12-08 23:06:50|1836.1|1820.1|1836|1820|1836.7|1820.7|1836|1820|15
1639004820000|2021-12-08 23:07:00|1836.5|1820.5|1836.87|1820.87|1836.87|1820.87|1836.5|1820.5|14
1639004830000|2021-12-08 23:07:10|1837.49|1821.49|1837.71|1821.71|1837.74|1821.74|1837.49|1821.49|9
1639004840000|2021-12-08 23:07:20|1837.74|1821.74|1838.3|1822.3|1838.35|1822.35|1837.74|1821.74|7
1639004850000|2021-12-08 23:07:30|1838.41|1822.41|1839.5|1823.5|1839.5|1823.5|1838.41|1822.41|4
1639004860000|2021-12-08 23:07:40|1839.48|1823.48|1839.45|1823.45|1839.72|1823.72|1838.95|1822.95|10
1639004870000|2021-12-08 23:07:50|1839.5|1823.5|1839.98|1823.98|1839.98|1823.98|1839.5|1823.5|5
1639004880000|2021-12-08 23:08:00|1840.16|1824.16|1841.74|1825.74|1841.74|1825.74|1840.16|1824.16|14
1639004890000|2021-12-08 23:08:10|1841.83|1825.83|1841.74|1825.74|1841.98|1825.98|1841.74|1825.74|4
1639004900000|2021-12-08 23:08:20|1841.5|1825.5|1842.5|1826.5|1842.5|1826.5|1841.5|1825.5|2
1639004910000|2021-12-08 23:08:30|1842.43|1826.43|1842.5|1826.5|1842.93|1826.93|1842.43|1826.43|6
1639004920000|2021-12-08 23:08:40|1842.68|1826.68|1842.96|1826.96|1842.96|1826.96|1842.5|1826.5|10
1639004930000|2021-12-08 23:08:50|1843|1827|1843.79|1827.79|1844|1828|1842.96|1826.96|11
1639004940000|2021-12-08 23:09:00|1843.81|1827.81|1845.13|1829.13|1845.54|1829.54|1843.81|1827.81|27
1639004950000|2021-12-08 23:09:10|1845.1|1829.1|1845.1|1829.1|1845.1|1829.1|1844.86|1828.86|6
1639004960000|2021-12-08 23:09:20|1845.09|1829.09|1844.86|1828.86|1845.09|1829.09|1844.53|1828.53|14
1639004970000|2021-12-08 23:09:30|1844.87|1828.87|1845.49|1829.49|1846|1830|1844.87|1828.87|15
1639004980000|2021-12-08 23:09:40|1845.51|1829.51|1845.69|1829.69|1845.98|1829.98|1845.49|1829.49|8
1639004990000|2021-12-08 23:09:50|1845.72|1829.72|1846.52|1830.52|1846.53|1830.53|1845.5|1829.5|7
1639005000000|2021-12-08 23:10:00|1846.02|1830.02|1846.35|1830.35|1846.35|1830.35|1846|1830|9
1639005010000|2021-12-08 23:10:10|1846.46|1830.46|1845.04|1829.04|1846.6|1830.6|1845.03|1829.03|12
1639005020000|2021-12-08 23:10:20|1844.99|1828.99|1843.14|1827.14|1844.99|1828.99|1842.89|1826.89|30
1639005030000|2021-12-08 23:10:30|1843.13|1827.13|1843.84|1827.84|1844.04|1828.04|1843.11|1827.11|23
1639005040000|2021-12-08 23:10:40|1843.86|1827.86|1850.14|1834.14|1850.14|1834.14|1843.85|1827.85|20
1639005050000|2021-12-08 23:10:50|1850.13|1834.13|1851.04|1835.04|1851.04|1835.04|1849.51|1833.51|15
1639005060000|2021-12-08 23:11:00|1851.2|1835.2|1851.02|1835.02|1851.21|1835.21|1850.96|1834.96|6
1639005070000|2021-12-08 23:11:10|1850.5|1834.5|1851.59|1835.59|1851.81|1835.81|1850.5|1834.5|16
1639005080000|2021-12-08 23:11:20|1851.58|1835.58|1851.66|1835.66|1852|1836|1851.5|1835.5|11
1639005090000|2021-12-08 23:11:30|1851.5|1835.5|1851.66|1835.66|1851.66|1835.66|1851.5|1835.5|2
1639005100000|2021-12-08 23:11:40|1851.65|1835.65|1852.64|1836.64|1853.4|1837.4|1851.65|1835.65|14
1639005110000|2021-12-08 23:11:50|1852.83|1836.83|1853.11|1837.11|1853.12|1837.12|1852.78|1836.78|21
1639005120000|2021-12-08 23:12:00|1853.12|1837.12|1853.89|1837.89|1854.17|1838.17|1853.12|1837.12|12
1639005130000|2021-12-08 23:12:10|1853.5|1837.5|1853.89|1837.89|1854.11|1838.11|1853.5|1837.5|7
1639005140000|2021-12-08 23:12:20|1853.88|1837.88|1852.59|1836.59|1853.94|1837.94|1852.43|1836.43|31
1639005150000|2021-12-08 23:12:30|1852.57|1836.57|1853|1837|1853.23|1837.23|1852.52|1836.52|25
1639005160000|2021-12-08 23:12:40|1853.01|1837.01|1853.49|1837.49|1853.61|1837.61|1852.99|1836.99|20
1639005170000|2021-12-08 23:12:50|1853.48|1837.48|1853.83|1837.83|1853.86|1837.86|1853.45|1837.45|29
1639005180000|2021-12-08 23:13:00|1853.82|1837.82|1853.89|1837.89|1854.25|1838.25|1853.74|1837.74|34
1639005190000|2021-12-08 23:13:10|1853.91|1837.91|1854.09|1838.09|1854.27|1838.27|1853.89|1837.89|14
1639005200000|2021-12-08 23:13:20|1853.87|1837.87|1853.97|1837.97|1854.03|1838.03|1853.83|1837.83|12
1639005210000|2021-12-08 23:13:30|1853.98|1837.98|1854.04|1838.04|1854.04|1838.04|1853.92|1837.92|10
1639005220000|2021-12-08 23:13:40|1854.03|1838.03|1854.06|1838.06|1854.13|1838.13|1853.98|1837.98|7
1639005230000|2021-12-08 23:13:50|1854.05|1838.05|1850.65|1834.65|1854.05|1838.05|1850.65|1834.65|16
1639005240000|2021-12-08 23:14:00|1850.42|1834.42|1848.85|1832.85|1850.64|1834.64|1848.12|1832.12|21
1639005250000|2021-12-08 23:14:10|1848.84|1832.84|1847.8|1831.8|1848.84|1832.84|1847.61|1831.61|16
1639005260000|2021-12-08 23:14:20|1847.76|1831.76|1847.96|1831.96|1848.12|1832.12|1847.76|1831.76|10
1639005270000|2021-12-08 23:14:30|1847.97|1831.97|1848.15|1832.15|1848.21|1832.21|1847.97|1831.97|9
1639005280000|2021-12-08 23:14:40|1848.07|1832.07|1847.83|1831.83|1848.07|1832.07|1847.82|1831.82|11
1639005290000|2021-12-08 23:14:50|1847.78|1831.78|1847.67|1831.67|1847.85|1831.85|1847.54|1831.54|26
1639005300000|2021-12-08 23:15:00|1847.79|1831.79|1848.74|1832.74|1848.74|1832.74|1847.59|1831.59|27
1639005310000|2021-12-08 23:15:10|1848.77|1832.77|1850.51|1834.51|1850.51|1834.51|1848.77|1832.77|8
1639005320000|2021-12-08 23:15:20|1850.41|1834.41|1850.01|1834.01|1850.51|1834.51|1849.86|1833.86|8
1639005330000|2021-12-08 23:15:30|1849.92|1833.92|1849.5|1833.5|1849.92|1833.92|1849.06|1833.06|21
1639005340000|2021-12-08 23:15:40|1849.61|1833.61|1848.94|1832.94|1849.61|1833.61|1848.84|1832.84|16
1639005350000|2021-12-08 23:15:50|1848.95|1832.95|1849.94|1833.94|1849.95|1833.95|1848.5|1832.5|7
1639005360000|2021-12-08 23:16:00|1849.95|1833.95|1849.5|1833.5|1849.95|1833.95|1849.36|1833.36|14
1639005370000|2021-12-08 23:16:10|1850|1834|1849.84|1833.84|1850.51|1834.51|1849.84|1833.84|12
1639005380000|2021-12-08 23:16:20|1849.94|1833.94|1850.04|1834.04|1850.04|1834.04|1849.71|1833.71|21
1639005390000|2021-12-08 23:16:30|1850.05|1834.05|1849.23|1833.23|1850.05|1834.05|1849|1833|23
1639005400000|2021-12-08 23:16:40|1849.13|1833.13|1848.99|1832.99|1849.14|1833.14|1848.77|1832.77|30
1639005410000|2021-12-08 23:16:50|1848.96|1832.96|1848.69|1832.69|1849.01|1833.01|1848.5|1832.5|23
1639005420000|2021-12-08 23:17:00|1848.71|1832.71|1849.54|1833.54|1849.59|1833.59|1848.67|1832.67|19
1639005430000|2021-12-08 23:17:10|1849.59|1833.59|1849.62|1833.62|1849.67|1833.67|1848.95|1832.95|19
1639005440000|2021-12-08 23:17:20|1849.61|1833.61|1849.87|1833.87|1850.07|1834.07|1849.61|1833.61|20
1639005450000|2021-12-08 23:17:30|1849.89|1833.89|1848.76|1832.76|1849.89|1833.89|1848.35|1832.35|15
1639005460000|2021-12-08 23:17:40|1848.69|1832.69|1849.5|1833.5|1849.5|1833.5|1848.66|1832.66|23
1639005470000|2021-12-08 23:17:50|1849.42|1833.42|1849.46|1833.46|1849.81|1833.81|1849.24|1833.24|18
1639005480000|2021-12-08 23:18:00|1849.31|1833.31|1849.88|1833.88|1850|1834|1849.31|1833.31|9
1639005490000|2021-12-08 23:18:10|1849.87|1833.87|1849.92|1833.92|1850.65|1834.65|1849.72|1833.72|21
1639005500000|2021-12-08 23:18:20|1849.89|1833.89|1849.99|1833.99|1850.6|1834.6|1849.52|1833.52|25
1639005510000|2021-12-08 23:18:30|1849.8|1833.8|1849.66|1833.66|1850.05|1834.05|1849.53|1833.53|22
1639005520000|2021-12-08 23:18:40|1849.59|1833.59|1849.52|1833.52|1849.59|1833.59|1849.37|1833.37|26
1639005530000|2021-12-08 23:18:50|1849.54|1833.54|1849.61|1833.61|1849.61|1833.61|1849.48|1833.48|21
1639005540000|2021-12-08 23:19:00|1849.55|1833.55|1849.59|1833.59|1849.67|1833.67|1849.42|1833.42|20
1639005550000|2021-12-08 23:19:10|1849.54|1833.54|1849.75|1833.75|1849.75|1833.75|1849.51|1833.51|13
1639005560000|2021-12-08 23:19:20|1850.42|1834.42|1850.66|1834.66|1850.8|1834.8|1848.81|1832.81|30
1639005570000|2021-12-08 23:19:30|1850.67|1834.67|1851.66|1835.66|1851.84|1835.84|1850.37|1834.37|24
1639005580000|2021-12-08 23:19:40|1851.69|1835.69|1852.55|1836.55|1852.55|1836.55|1851.59|1835.59|29
1639005590000|2021-12-08 23:19:50|1852.57|1836.57|1852.58|1836.58|1852.85|1836.85|1852.21|1836.21|29
1639005600000|2021-12-08 23:20:00|1852.64|1836.64|1852.5|1836.5|1852.7|1836.7|1852.01|1836.01|34
1639005610000|2021-12-08 23:20:10|1852.63|1836.63|1853.22|1837.22|1853.57|1837.57|1852.57|1836.57|26
1639005620000|2021-12-08 23:20:20|1852.98|1836.98|1852.21|1836.21|1852.98|1836.98|1852.07|1836.07|32
1639005630000|2021-12-08 23:20:30|1852.24|1836.24|1851.83|1835.83|1852.24|1836.24|1851.63|1835.63|24
1639005640000|2021-12-08 23:20:40|1851.86|1835.86|1852.77|1836.77|1852.79|1836.79|1851.82|1835.82|24
1639005650000|2021-12-08 23:20:50|1852.65|1836.65|1852.66|1836.66|1852.73|1836.73|1852.4|1836.4|19
1639005660000|2021-12-08 23:21:00|1852.73|1836.73|1853.75|1837.75|1853.75|1837.75|1852.56|1836.56|25
1639005670000|2021-12-08 23:21:10|1853.8|1837.8|1853.76|1837.76|1854.05|1838.05|1853.63|1837.63|19
1639005680000|2021-12-08 23:21:20|1853.74|1837.74|1853.8|1837.8|1854.09|1838.09|1853.74|1837.74|22
1639005690000|2021-12-08 23:21:30|1853.78|1837.78|1855.5|1839.5|1855.98|1839.98|1853.5|1837.5|28
1639005700000|2021-12-08 23:21:40|1855.75|1839.75|1855.43|1839.43|1855.75|1839.75|1855.35|1839.35|19
1639005710000|2021-12-08 23:21:50|1855.6|1839.6|1855.89|1839.89|1856.09|1840.09|1855.43|1839.43|14
1639005720000|2021-12-08 23:22:00|1855.91|1839.91|1857.72|1841.72|1858.11|1842.11|1855.91|1839.91|20
1639005730000|2021-12-08 23:22:10|1857.66|1841.66|1857.63|1841.63|1857.86|1841.86|1857.5|1841.5|21
1639005740000|2021-12-08 23:22:20|1857.59|1841.59|1856.96|1840.96|1857.98|1841.98|1856.96|1840.96|24
1639005750000|2021-12-08 23:22:30|1857|1841|1857|1841|1857|1841|1856.74|1840.74|26
1639005760000|2021-12-08 23:22:40|1856.79|1840.79|1856.26|1840.26|1856.84|1840.84|1856.13|1840.13|16
1639005770000|2021-12-08 23:22:50|1855.78|1839.78|1855.54|1839.54|1855.86|1839.86|1855.28|1839.28|19
1639005780000|2021-12-08 23:23:00|1855.55|1839.55|1856.45|1840.45|1856.5|1840.5|1855.55|1839.55|13
1639005790000|2021-12-08 23:23:10|1856.82|1840.82|1856.5|1840.5|1857.07|1841.07|1856.5|1840.5|15
1639005800000|2021-12-08 23:23:20|1856.81|1840.81|1856.79|1840.79|1857.02|1841.02|1856.64|1840.64|11
1639005810000|2021-12-08 23:23:30|1856.63|1840.63|1857.25|1841.25|1857.25|1841.25|1856.3|1840.3|9
1639005820000|2021-12-08 23:23:40|1857.23|1841.23|1858.21|1842.21|1858.21|1842.21|1857.23|1841.23|13
1639005830000|2021-12-08 23:23:50|1857.81|1841.81|1857.91|1841.91|1857.91|1841.91|1857.81|1841.81|3
1639005840000|2021-12-08 23:24:00|1858.2|1842.2|1857.9|1841.9|1858.21|1842.21|1857.9|1841.9|4
1639005850000|2021-12-08 23:24:10|1858.09|1842.09|1858.99|1842.99|1859.28|1843.28|1858|1842|10
1639005860000|2021-12-08 23:24:20|1859.18|1843.18|1858.79|1842.79|1859.18|1843.18|1858.27|1842.27|10
1639005870000|2021-12-08 23:24:30|1858.5|1842.5|1859.2|1843.2|1859.38|1843.38|1858.5|1842.5|7
1639005880000|2021-12-08 23:24:40|1858.7|1842.7|1858.6|1842.6|1859.38|1843.38|1858.5|1842.5|9
1639005890000|2021-12-08 23:24:50|1858.57|1842.57|1856.96|1840.96|1858.74|1842.74|1856.91|1840.91|32
1639005900000|2021-12-08 23:25:00|1856.98|1840.98|1857.77|1841.77|1857.77|1841.77|1855.99|1839.99|28
1639005910000|2021-12-08 23:25:10|1857.76|1841.76|1859.11|1843.11|1859.11|1843.11|1857.5|1841.5|15
1639005920000|2021-12-08 23:25:20|1859.77|1843.77|1859.34|1843.34|1859.77|1843.77|1859.11|1843.11|8
1639005930000|2021-12-08 23:25:30|1859.35|1843.35|1859.62|1843.62|1860|1844|1859.35|1843.35|13
1639005940000|2021-12-08 23:25:40|1859.61|1843.61|1859.65|1843.65|1860.05|1844.05|1858.85|1842.85|16
1639005950000|2021-12-08 23:25:50|1860.05|1844.05|1859.48|1843.48|1860.05|1844.05|1859.34|1843.34|14
1639005960000|2021-12-08 23:26:00|1860.21|1844.21|1858.72|1842.72|1860.21|1844.21|1858.62|1842.62|24
1639005970000|2021-12-08 23:26:10|1858.71|1842.71|1858.23|1842.23|1858.71|1842.71|1858.23|1842.23|22
1639005980000|2021-12-08 23:26:20|1858.21|1842.21|1858.25|1842.25|1858.36|1842.36|1857.72|1841.72|19
1639005990000|2021-12-08 23:26:30|1858.23|1842.23|1858.3|1842.3|1858.34|1842.34|1857.97|1841.97|11
1639006000000|2021-12-08 23:26:40|1858.28|1842.28|1857.82|1841.82|1858.28|1842.28|1857.82|1841.82|21
1639006010000|2021-12-08 23:26:50|1857.77|1841.77|1857.28|1841.28|1858.07|1842.07|1857.16|1841.16|33
1639006020000|2021-12-08 23:27:00|1857.36|1841.36|1857.4|1841.4|1857.4|1841.4|1856.82|1840.82|21
1639006030000|2021-12-08 23:27:10|1856.96|1840.96|1857.7|1841.7|1857.9|1841.9|1856.96|1840.96|12
1639006040000|2021-12-08 23:27:20|1857.76|1841.76|1857.69|1841.69|1858.11|1842.11|1857.63|1841.63|17
1639006050000|2021-12-08 23:27:30|1858.2|1842.2|1857.66|1841.66|1858.2|1842.2|1857.66|1841.66|17
1639006060000|2021-12-08 23:27:40|1857.64|1841.64|1856.84|1840.84|1857.88|1841.88|1856.79|1840.79|26
1639006070000|2021-12-08 23:27:50|1856.86|1840.86|1856.89|1840.89|1857.35|1841.35|1856.73|1840.73|19
1639006080000|2021-12-08 23:28:00|1856.88|1840.88|1857.43|1841.43|1857.67|1841.67|1856.86|1840.86|24
1639006090000|2021-12-08 23:28:10|1856.79|1840.79|1858.78|1842.78|1858.78|1842.78|1856.79|1840.79|13
1639006100000|2021-12-08 23:28:20|1858.82|1842.82|1858.56|1842.56|1859.27|1843.27|1858.56|1842.56|11
1639006110000|2021-12-08 23:28:30|1858.82|1842.82|1861.04|1845.04|1861.08|1845.08|1858.82|1842.82|16
1639006120000|2021-12-08 23:28:40|1861.05|1845.05|1866.46|1850.46|1868.8|1852.8|1860.4|1844.4|35
1639006130000|2021-12-08 23:28:50|1866.33|1850.33|1867.43|1851.43|1867.6|1851.6|1866.33|1850.33|34
1639006140000|2021-12-08 23:29:00|1867.34|1851.34|1869.48|1853.48|1870.5|1854.5|1867.34|1851.34|35
1639006150000|2021-12-08 23:29:10|1869.47|1853.47|1870.12|1854.12|1870.41|1854.41|1869.45|1853.45|31
1639006160000|2021-12-08 23:29:20|1870.11|1854.11|1867.45|1851.45|1870.66|1854.66|1867.35|1851.35|35
1639006170000|2021-12-08 23:29:30|1867.44|1851.44|1862.56|1846.56|1867.66|1851.66|1862.56|1846.56|35
1639006180000|2021-12-08 23:29:40|1862.7|1846.7|1858.75|1842.75|1862.7|1846.7|1858.75|1842.75|36
1639006190000|2021-12-08 23:29:50|1859.07|1843.07|1862.85|1846.85|1862.95|1846.95|1858.78|1842.78|21
1639006200000|2021-12-08 23:30:00|1862.11|1846.11|1862.61|1846.61|1862.86|1846.86|1862.05|1846.05|17
1639006210000|2021-12-08 23:30:10|1862.58|1846.58|1862.68|1846.68|1862.85|1846.85|1862.27|1846.27|6
1639006220000|2021-12-08 23:30:20|1862|1846|1862.8|1846.8|1863.04|1847.04|1862|1846|6
1639006230000|2021-12-08 23:30:30|1862.75|1846.75|1862.5|1846.5|1862.75|1846.75|1862.5|1846.5|3
1639006240000|2021-12-08 23:30:40|1863.04|1847.04|1863.04|1847.04|1863.04|1847.04|1862.55|1846.55|11
1639006250000|2021-12-08 23:30:50|1862.86|1846.86|1862.5|1846.5|1862.86|1846.86|1862.45|1846.45|3
1639006260000|2021-12-08 23:31:00|1862.43|1846.43|1859.07|1843.07|1862.46|1846.46|1857.51|1841.51|31
1639006270000|2021-12-08 23:31:10|1859.06|1843.06|1859.43|1843.43|1859.71|1843.71|1859.06|1843.06|17
1639006280000|2021-12-08 23:31:20|1859.42|1843.42|1858.4|1842.4|1859.48|1843.48|1858.1|1842.1|21
1639006290000|2021-12-08 23:31:30|1858.41|1842.41|1858.72|1842.72|1858.74|1842.74|1858.33|1842.33|8
1639006300000|2021-12-08 23:31:40|1858.79|1842.79|1858.31|1842.31|1858.79|1842.79|1858.08|1842.08|11
1639006310000|2021-12-08 23:31:50|1858.27|1842.27|1858.05|1842.05|1858.31|1842.31|1858.04|1842.04|11
1639006320000|2021-12-08 23:32:00|1858.13|1842.13|1858.79|1842.79|1859.01|1843.01|1858.13|1842.13|12
1639006330000|2021-12-08 23:32:10|1858.76|1842.76|1858.83|1842.83|1858.86|1842.86|1858.76|1842.76|4
1639006340000|2021-12-08 23:32:20|1858.84|1842.84|1858.84|1842.84|1859.02|1843.02|1858.82|1842.82|12
1639006350000|2021-12-08 23:32:30|1859|1843|1860.66|1844.66|1860.66|1844.66|1858.88|1842.88|15
1639006360000|2021-12-08 23:32:40|1860.62|1844.62|1860.97|1844.97|1861.55|1845.55|1860.62|1844.62|24
1639006370000|2021-12-08 23:32:50|1861.02|1845.02|1861.7|1845.7|1861.7|1845.7|1860.89|1844.89|8
1639006380000|2021-12-08 23:33:00|1861.85|1845.85|1861.68|1845.68|1861.93|1845.93|1861.35|1845.35|18
1639006390000|2021-12-08 23:33:10|1861.54|1845.54|1861.04|1845.04|1861.72|1845.72|1860.88|1844.88|17
1639006400000|2021-12-08 23:33:20|1861.02|1845.02|1861.84|1845.84|1861.85|1845.85|1860.82|1844.82|20
1639006410000|2021-12-08 23:33:30|1861.95|1845.95|1863.02|1847.02|1863.15|1847.15|1861.89|1845.89|20
1639006420000|2021-12-08 23:33:40|1862.99|1846.99|1863.17|1847.17|1863.17|1847.17|1862.5|1846.5|13
1639006430000|2021-12-08 23:33:50|1863.16|1847.16|1862.65|1846.65|1863.17|1847.17|1862.65|1846.65|12
1639006440000|2021-12-08 23:34:00|1862.69|1846.69|1864.05|1848.05|1864.05|1848.05|1862.69|1846.69|14
1639006450000|2021-12-08 23:34:10|1864.44|1848.44|1865.15|1849.15|1865.23|1849.23|1864.44|1848.44|14
1639006460000|2021-12-08 23:34:20|1865.16|1849.16|1865.28|1849.28|1865.46|1849.46|1865.05|1849.05|16
1639006470000|2021-12-08 23:34:30|1865.41|1849.41|1865.3|1849.3|1865.62|1849.62|1865.3|1849.3|12
1639006480000|2021-12-08 23:34:40|1865.28|1849.28|1864.77|1848.77|1865.28|1849.28|1864.37|1848.37|21
1639006490000|2021-12-08 23:34:50|1864.65|1848.65|1864.88|1848.88|1864.98|1848.98|1864.64|1848.64|9
1639006500000|2021-12-08 23:35:00|1865.14|1849.14|1865.73|1849.73|1865.95|1849.95|1865.14|1849.14|11
1639006510000|2021-12-08 23:35:10|1865.93|1849.93|1866.25|1850.25|1866.31|1850.31|1865.82|1849.82|16
1639006520000|2021-12-08 23:35:20|1866.5|1850.5|1866.69|1850.69|1866.69|1850.69|1866.34|1850.34|11
1639006530000|2021-12-08 23:35:30|1866.8|1850.8|1866.49|1850.49|1866.8|1850.8|1866.39|1850.39|5
1639006540000|2021-12-08 23:35:40|1866.47|1850.47|1866.51|1850.51|1866.55|1850.55|1866.39|1850.39|13
1639006550000|2021-12-08 23:35:50|1866.47|1850.47|1866.52|1850.52|1867.01|1851.01|1866.43|1850.43|24
1639006560000|2021-12-08 23:36:00|1866.51|1850.51|1867.12|1851.12|1867.16|1851.16|1866.47|1850.47|15
1639006570000|2021-12-08 23:36:10|1867.11|1851.11|1866.96|1850.96|1867.22|1851.22|1866.95|1850.95|21
1639006580000|2021-12-08 23:36:20|1867.01|1851.01|1866.85|1850.85|1867.11|1851.11|1866.85|1850.85|6
1639006590000|2021-12-08 23:36:30|1866.88|1850.88|1866.51|1850.51|1866.89|1850.89|1866.51|1850.51|16
1639006600000|2021-12-08 23:36:40|1866.47|1850.47|1866.61|1850.61|1866.61|1850.61|1866.35|1850.35|8
1639006610000|2021-12-08 23:36:50|1866.66|1850.66|1866.93|1850.93|1866.93|1850.93|1866.5|1850.5|10
1639006620000|2021-12-08 23:37:00|1867.15|1851.15|1866.74|1850.74|1867.15|1851.15|1866.74|1850.74|11
1639006630000|2021-12-08 23:37:10|1866.78|1850.78|1866.5|1850.5|1867.19|1851.19|1866.47|1850.47|16
1639006640000|2021-12-08 23:37:20|1866.49|1850.49|1866.7|1850.7|1866.86|1850.86|1866.49|1850.49|10
1639006650000|2021-12-08 23:37:30|1866.49|1850.49|1866.62|1850.62|1866.84|1850.84|1866.49|1850.49|28
1639006660000|2021-12-08 23:37:40|1866.5|1850.5|1865.79|1849.79|1866.67|1850.67|1865.53|1849.53|22
1639006670000|2021-12-08 23:37:50|1865.54|1849.54|1865.13|1849.13|1865.55|1849.55|1864.86|1848.86|17
1639006680000|2021-12-08 23:38:00|1865|1849|1866.07|1850.07|1866.32|1850.32|1864.87|1848.87|24
1639006690000|2021-12-08 23:38:10|1866.08|1850.08|1866.15|1850.15|1866.16|1850.16|1866.08|1850.08|10
1639006700000|2021-12-08 23:38:20|1866.16|1850.16|1865.72|1849.72|1866.29|1850.29|1865.72|1849.72|21
1639006710000|2021-12-08 23:38:30|1865.62|1849.62|1865.37|1849.37|1865.72|1849.72|1865.37|1849.37|10
1639006720000|2021-12-08 23:38:40|1865.54|1849.54|1864.32|1848.32|1865.54|1849.54|1864.25|1848.25|22
1639006730000|2021-12-08 23:38:50|1864.34|1848.34|1864.24|1848.24|1864.48|1848.48|1864.24|1848.24|16
1639006740000|2021-12-08 23:39:00|1864.26|1848.26|1864.26|1848.26|1864.39|1848.39|1864.21|1848.21|12
1639006750000|2021-12-08 23:39:10|1864.13|1848.13|1864.13|1848.13|1864.13|1848.13|1864.13|1848.13|1
1639006760000|2021-12-08 23:39:20|1864.1|1848.1|1864.21|1848.21|1864.26|1848.26|1864.1|1848.1|7
1639006770000|2021-12-08 23:39:30|1864.24|1848.24|1861.91|1845.91|1864.29|1848.29|1861.86|1845.86|26
1639006780000|2021-12-08 23:39:40|1861.98|1845.98|1862.23|1846.23|1862.59|1846.59|1861.67|1845.67|18
1639006790000|2021-12-08 23:39:50|1862.28|1846.28|1862.94|1846.94|1863.16|1847.16|1862.25|1846.25|19
1639006800000|2021-12-08 23:40:00|1863.14|1847.14|1863.21|1847.21|1863.74|1847.74|1862.94|1846.94|20
1639006810000|2021-12-08 23:40:10|1863.22|1847.22|1863.35|1847.35|1863.71|1847.71|1863.04|1847.04|14
1639006820000|2021-12-08 23:40:20|1863.75|1847.75|1864.5|1848.5|1864.63|1848.63|1863.75|1847.75|5
1639006830000|2021-12-08 23:40:30|1864.63|1848.63|1864.64|1848.64|1864.83|1848.83|1864.5|1848.5|10
1639006840000|2021-12-08 23:40:40|1864.67|1848.67|1865.28|1849.28|1865.28|1849.28|1864.36|1848.36|11
1639006850000|2021-12-08 23:40:50|1865.31|1849.31|1865.5|1849.5|1865.5|1849.5|1865.2|1849.2|4
1639006860000|2021-12-08 23:41:00|1865.44|1849.44|1868.88|1852.88|1868.88|1852.88|1865.33|1849.33|22
1639006870000|2021-12-08 23:41:10|1868.76|1852.76|1868.76|1852.76|1868.91|1852.91|1868.42|1852.42|16
1639006880000|2021-12-08 23:41:20|1868.8|1852.8|1868.8|1852.8|1869.01|1853.01|1868.8|1852.8|7
1639006890000|2021-12-08 23:41:30|1868.48|1852.48|1869.05|1853.05|1869.21|1853.21|1868.48|1852.48|9
1639006900000|2021-12-08 23:41:40|1869.02|1853.02|1869.04|1853.04|1869.16|1853.16|1868.98|1852.98|11
1639006910000|2021-12-08 23:41:50|1869.2|1853.2|1870.07|1854.07|1870.34|1854.34|1869.04|1853.04|11
1639006920000|2021-12-08 23:42:00|1870.15|1854.15|1869.68|1853.68|1870.15|1854.15|1869.62|1853.62|8
1639006930000|2021-12-08 23:42:10|1869.78|1853.78|1869.51|1853.51|1869.8|1853.8|1869.24|1853.24|16
1639006940000|2021-12-08 23:42:20|1869.5|1853.5|1868.41|1852.41|1869.5|1853.5|1868.41|1852.41|20
1639006950000|2021-12-08 23:42:30|1868.57|1852.57|1868.87|1852.87|1868.87|1852.87|1868.42|1852.42|25
1639006960000|2021-12-08 23:42:40|1868.77|1852.77|1869.14|1853.14|1869.33|1853.33|1868.4|1852.4|25
1639006970000|2021-12-08 23:42:50|1869.17|1853.17|1868.9|1852.9|1869.3|1853.3|1868.82|1852.82|19
1639006980000|2021-12-08 23:43:00|1868.89|1852.89|1868.63|1852.63|1868.95|1852.95|1868.63|1852.63|18
1639006990000|2021-12-08 23:43:10|1868.58|1852.58|1868.91|1852.91|1868.93|1852.93|1868.58|1852.58|12
1639007000000|2021-12-08 23:43:20|1868.88|1852.88|1869.04|1853.04|1869.21|1853.21|1868.88|1852.88|10
1639007010000|2021-12-08 23:43:30|1869.05|1853.05|1869.04|1853.04|1869.05|1853.05|1869.03|1853.03|4
1639007020000|2021-12-08 23:43:40|1869.03|1853.03|1869.23|1853.23|1869.33|1853.33|1868.93|1852.93|21
1639007030000|2021-12-08 23:43:50|1869.27|1853.27|1869.47|1853.47|1869.52|1853.52|1869.14|1853.14|13
1639007050000|2021-12-08 23:44:10|1870.47|1854.47|1870.47|1854.47|1870.47|1854.47|1870.47|1854.47|1
1639007060000|2021-12-08 23:44:20|1871|1855|1871|1855|1871|1855|1871|1855|1
1639007080000|2021-12-08 23:44:40|1871.2|1855.2|1871.19|1855.19|1871.2|1855.2|1871.19|1855.19|2
1639007100000|2021-12-08 23:45:00|1870.97|1854.97|1871.5|1855.5|1871.5|1855.5|1870.97|1854.97|2
1639007110000|2021-12-08 23:45:10|1872|1856|1872.77|1856.77|1872.77|1856.77|1872|1856|3
1639007120000|2021-12-08 23:45:20|1873.27|1857.27|1873.63|1857.63|1873.63|1857.63|1873.27|1857.27|2
1639007130000|2021-12-08 23:45:30|1873.62|1857.62|1873.19|1857.19|1873.62|1857.62|1872.98|1856.98|22
1639007140000|2021-12-08 23:45:40|1873.18|1857.18|1871.01|1855.01|1873.34|1857.34|1870.99|1854.99|31
1639007150000|2021-12-08 23:45:50|1871.02|1855.02|1871.19|1855.19|1871.61|1855.61|1871.02|1855.02|21
1639007160000|2021-12-08 23:46:00|1871.14|1855.14|1870.61|1854.61|1871.14|1855.14|1870.61|1854.61|26
1639007170000|2021-12-08 23:46:10|1870.65|1854.65|1870.53|1854.53|1870.98|1854.98|1870.51|1854.51|21
1639007180000|2021-12-08 23:46:20|1870.52|1854.52|1868.51|1852.51|1870.52|1854.52|1868.51|1852.51|30
1639007190000|2021-12-08 23:46:30|1868.4|1852.4|1866.56|1850.56|1868.4|1852.4|1866.5|1850.5|30
1639007200000|2021-12-08 23:46:40|1866.54|1850.54|1867.53|1851.53|1867.58|1851.58|1866.47|1850.47|13
1639007210000|2021-12-08 23:46:50|1867.54|1851.54|1868.36|1852.36|1868.36|1852.36|1867.54|1851.54|8
1639007220000|2021-12-08 23:47:00|1868.47|1852.47|1869.54|1853.54|1869.54|1853.54|1868.47|1852.47|5
1639007230000|2021-12-08 23:47:10|1869.52|1853.52|1870.27|1854.27|1870.3|1854.3|1869.52|1853.52|9
1639007240000|2021-12-08 23:47:20|1870.28|1854.28|1870.52|1854.52|1870.52|1854.52|1870.28|1854.28|6
1639007250000|2021-12-08 23:47:30|1870.47|1854.47|1870.33|1854.33|1870.47|1854.47|1870.33|1854.33|6
1639007260000|2021-12-08 23:47:40|1870.38|1854.38|1870.48|1854.48|1870.49|1854.49|1870.28|1854.28|13
1639007270000|2021-12-08 23:47:50|1870.52|1854.52|1871.02|1855.02|1871.02|1855.02|1870.5|1854.5|4
1639007280000|2021-12-08 23:48:00|1871.19|1855.19|1871.69|1855.69|1871.69|1855.69|1871.19|1855.19|2
1639007290000|2021-12-08 23:48:10|1871.38|1855.38|1871.38|1855.38|1871.38|1855.38|1871.38|1855.38|1
1639007300000|2021-12-08 23:48:20|1871.5|1855.5|1871.38|1855.38|1871.5|1855.5|1871.38|1855.38|2
1639007310000|2021-12-08 23:48:30|1870.83|1854.83|1870.63|1854.63|1870.83|1854.83|1870.5|1854.5|14
1639007320000|2021-12-08 23:48:40|1870.61|1854.61|1869.95|1853.95|1870.61|1854.61|1869.95|1853.95|6
1639007330000|2021-12-08 23:48:50|1870.83|1854.83|1870.55|1854.55|1870.83|1854.83|1870.54|1854.54|8
1639007340000|2021-12-08 23:49:00|1870.84|1854.84|1871.37|1855.37|1871.37|1855.37|1870.81|1854.81|5
1639007350000|2021-12-08 23:49:10|1871.44|1855.44|1871.45|1855.45|1871.5|1855.5|1871.38|1855.38|6
1639007360000|2021-12-08 23:49:20|1871.59|1855.59|1872.69|1856.69|1872.69|1856.69|1871.59|1855.59|10
1639007370000|2021-12-08 23:49:30|1872.7|1856.7|1873.58|1857.58|1873.58|1857.58|1872.69|1856.69|14
1639007380000|2021-12-08 23:49:40|1873.48|1857.48|1874.06|1858.06|1874.51|1858.51|1873.23|1857.23|16
1639007390000|2021-12-08 23:49:50|1874.14|1858.14|1874.71|1858.71|1874.71|1858.71|1873.59|1857.59|13
1639007400000|2021-12-08 23:50:00|1874.5|1858.5|1871.76|1855.76|1874.92|1858.92|1871.69|1855.69|31
1639007410000|2021-12-08 23:50:10|1871.77|1855.77|1873.86|1857.86|1873.89|1857.89|1871.77|1855.77|26
1639007420000|2021-12-08 23:50:20|1873.87|1857.87|1874|1858|1874.57|1858.57|1873.5|1857.5|12
1639007430000|2021-12-08 23:50:30|1874.5|1858.5|1875.22|1859.22|1875.22|1859.22|1874.4|1858.4|5
1639007440000|2021-12-08 23:50:40|1875.5|1859.5|1875.93|1859.93|1875.97|1859.97|1875.5|1859.5|11
1639007450000|2021-12-08 23:50:50|1875.92|1859.92|1876.74|1860.74|1877.18|1861.18|1875.75|1859.75|6
1639007460000|2021-12-08 23:51:00|1876.81|1860.81|1877.69|1861.69|1877.83|1861.83|1876.81|1860.81|14
1639007470000|2021-12-08 23:51:10|1877.76|1861.76|1879.73|1863.73|1879.73|1863.73|1877.45|1861.45|19
1639007480000|2021-12-08 23:51:20|1879.64|1863.64|1868.64|1852.64|1879.93|1863.93|1868.64|1852.64|24
1639007490000|2021-12-08 23:51:30|1868.68|1852.68|1867.74|1851.74|1869.71|1853.71|1867.7|1851.7|29
1639007500000|2021-12-08 23:51:40|1867.95|1851.95|1869.68|1853.68|1869.68|1853.68|1867|1851|31
1639007510000|2021-12-08 23:51:50|1870|1854|1871.43|1855.43|1872.37|1856.37|1869.95|1853.95|23
1639007520000|2021-12-08 23:52:00|1871.44|1855.44|1871.67|1855.67|1871.87|1855.87|1871.44|1855.44|23
1639007530000|2021-12-08 23:52:10|1871.81|1855.81|1871.54|1855.54|1872.26|1856.26|1871.4|1855.4|23
1639007540000|2021-12-08 23:52:20|1871.53|1855.53|1870.79|1854.79|1871.53|1855.53|1870.74|1854.74|10
1639007550000|2021-12-08 23:52:30|1870.73|1854.73|1870.11|1854.11|1870.73|1854.73|1869.66|1853.66|25
1639007560000|2021-12-08 23:52:40|1870.15|1854.15|1870.18|1854.18|1870.32|1854.32|1869.84|1853.84|28
1639007570000|2021-12-08 23:52:50|1870.17|1854.17|1870.43|1854.43|1870.43|1854.43|1870.16|1854.16|4
1639007580000|2021-12-08 23:53:00|1870.48|1854.48|1871.62|1855.62|1872.26|1856.26|1870.48|1854.48|14
1639007590000|2021-12-08 23:53:10|1871.65|1855.65|1871.15|1855.15|1871.65|1855.65|1870.56|1854.56|27
1639007600000|2021-12-08 23:53:20|1871.27|1855.27|1870.89|1854.89|1871.27|1855.27|1870.76|1854.76|12
1639007610000|2021-12-08 23:53:30|1870.94|1854.94|1871.01|1855.01|1871.05|1855.05|1870.82|1854.82|9
1639007620000|2021-12-08 23:53:40|1870.99|1854.99|1870.21|1854.21|1870.99|1854.99|1869.58|1853.58|20
1639007630000|2021-12-08 23:53:50|1870.35|1854.35|1869.79|1853.79|1870.35|1854.35|1869.79|1853.79|14
1639007640000|2021-12-08 23:54:00|1869.95|1853.95|1869.08|1853.08|1869.95|1853.95|1868.93|1852.93|19
1639007650000|2021-12-08 23:54:10|1868.96|1852.96|1868.11|1852.11|1868.96|1852.96|1867.2|1851.2|22
1639007660000|2021-12-08 23:54:20|1868.12|1852.12|1867.91|1851.91|1868.4|1852.4|1867.91|1851.91|17
1639007670000|2021-12-08 23:54:30|1868.05|1852.05|1867.41|1851.41|1868.05|1852.05|1867.41|1851.41|12
1639007680000|2021-12-08 23:54:40|1867.36|1851.36|1867.4|1851.4|1867.42|1851.42|1867.36|1851.36|7
1639007690000|2021-12-08 23:54:50|1867.41|1851.41|1867.68|1851.68|1867.84|1851.84|1867.41|1851.41|14
1639007700000|2021-12-08 23:55:00|1867.95|1851.95|1868|1852|1868.24|1852.24|1867.57|1851.57|19
1639007710000|2021-12-08 23:55:10|1868.3|1852.3|1869.5|1853.5|1869.5|1853.5|1868.3|1852.3|6
1639007720000|2021-12-08 23:55:20|1869.65|1853.65|1870.75|1854.75|1870.8|1854.8|1869.65|1853.65|14
1639007730000|2021-12-08 23:55:30|1870.89|1854.89|1871.06|1855.06|1871.11|1855.11|1870.71|1854.71|12
1639007740000|2021-12-08 23:55:40|1870.82|1854.82|1870.98|1854.98|1871.01|1855.01|1870.82|1854.82|14
1639007750000|2021-12-08 23:55:50|1870.97|1854.97|1870.94|1854.94|1870.97|1854.97|1870.84|1854.84|15
1639007760000|2021-12-08 23:56:00|1870.95|1854.95|1871.77|1855.77|1871.99|1855.99|1870.95|1854.95|22
1639007770000|2021-12-08 23:56:10|1871.74|1855.74|1870.69|1854.69|1871.74|1855.74|1870.69|1854.69|11
1639007780000|2021-12-08 23:56:20|1870.42|1854.42|1870.42|1854.42|1870.42|1854.42|1870.42|1854.42|1
1639007790000|2021-12-08 23:56:30|1870.67|1854.67|1871.37|1855.37|1871.46|1855.46|1870.67|1854.67|10
1639007800000|2021-12-08 23:56:40|1871.44|1855.44|1872.3|1856.3|1872.58|1856.58|1871.44|1855.44|18
1639007810000|2021-12-08 23:56:50|1872.31|1856.31|1873.37|1857.37|1873.37|1857.37|1872.3|1856.3|12
1639007820000|2021-12-08 23:57:00|1873.38|1857.38|1873.46|1857.46|1873.63|1857.63|1873.15|1857.15|18
1639007830000|2021-12-08 23:57:10|1873.42|1857.42|1873.46|1857.46|1873.46|1857.46|1873.39|1857.39|4
1639007840000|2021-12-08 23:57:20|1873.36|1857.36|1873.13|1857.13|1873.65|1857.65|1872.8|1856.8|18
1639007850000|2021-12-08 23:57:30|1873.24|1857.24|1874.07|1858.07|1874.08|1858.08|1873.24|1857.24|15
1639007860000|2021-12-08 23:57:40|1874.08|1858.08|1874.33|1858.33|1874.54|1858.54|1874.05|1858.05|18
1639007870000|2021-12-08 23:57:50|1874.39|1858.39|1874.55|1858.55|1875.21|1859.21|1874.35|1858.35|9
1639007880000|2021-12-08 23:58:00|1875.05|1859.05|1875.24|1859.24|1875.49|1859.49|1875.05|1859.05|11
1639007890000|2021-12-08 23:58:10|1875.25|1859.25|1874.78|1858.78|1875.78|1859.78|1874.78|1858.78|29
1639007900000|2021-12-08 23:58:20|1874.81|1858.81|1874.17|1858.17|1874.84|1858.84|1873.98|1857.98|27
1639007910000|2021-12-08 23:58:30|1874.16|1858.16|1872.97|1856.97|1874.16|1858.16|1872.97|1856.97|20
1639007920000|2021-12-08 23:58:40|1872.98|1856.98|1873.3|1857.3|1873.45|1857.45|1872.98|1856.98|15
1639007930000|2021-12-08 23:58:50|1873.42|1857.42|1873.65|1857.65|1873.65|1857.65|1873.25|1857.25|10
1639007940000|2021-12-08 23:59:00|1873.64|1857.64|1872.87|1856.87|1873.64|1857.64|1872.5|1856.5|22
1639007950000|2021-12-08 23:59:10|1872.86|1856.86|1874.5|1858.5|1874.5|1858.5|1872.5|1856.5|29
1639007960000|2021-12-08 23:59:20|1874.51|1858.51|1876.84|1860.84|1877.24|1861.24|1874.51|1858.51|30
1639007970000|2021-12-08 23:59:30|1876.86|1860.86|1876.96|1860.96|1877.14|1861.14|1876.78|1860.78|15
1639007980000|2021-12-08 23:59:40|1877.06|1861.06|1876.77|1860.77|1877.13|1861.13|1876.62|1860.62|22
1639007990000|2021-12-08 23:59:50|1876.79|1860.79|1882.75|1866.75|1882.9|1866.9|1876.45|1860.45|17
1639008000000|2021-12-09 00:00:00|1882.71|1866.71|1883.03|1867.03|1883.44|1867.44|1882.71|1866.71|15
1639008010000|2021-12-09 00:00:10|1883|1867|1884|1868|1884|1868|1882.5|1866.5|18
1639008020000|2021-12-09 00:00:20|1883.82|1867.82|1883.54|1867.54|1883.89|1867.89|1883.41|1867.41|12
1639008030000|2021-12-09 00:00:30|1883.58|1867.58|1883.67|1867.67|1883.82|1867.82|1883.58|1867.58|10
1639008040000|2021-12-09 00:00:40|1883.82|1867.82|1881.55|1865.55|1883.82|1867.82|1881.55|1865.55|20
1639008050000|2021-12-09 00:00:50|1881.56|1865.56|1881.94|1865.94|1882.32|1866.32|1881.5|1865.5|21
1639008060000|2021-12-09 00:01:00|1881.92|1865.92|1882.72|1866.72|1882.72|1866.72|1881.43|1865.43|20
1639008070000|2021-12-09 00:01:10|1883.1|1867.1|1880.01|1864.01|1883.1|1867.1|1880.01|1864.01|22
1639008080000|2021-12-09 00:01:20|1879.95|1863.95|1880.93|1864.93|1881.21|1865.21|1879.77|1863.77|29
1639008090000|2021-12-09 00:01:30|1880.98|1864.98|1881.9|1865.9|1881.9|1865.9|1880.98|1864.98|23
1639008100000|2021-12-09 00:01:40|1881.5|1865.5|1881.79|1865.79|1881.99|1865.99|1881.5|1865.5|24
1639008110000|2021-12-09 00:01:50|1881.84|1865.84|1880.64|1864.64|1881.93|1865.93|1880.64|1864.64|32
1639008120000|2021-12-09 00:02:00|1880.57|1864.57|1877.32|1861.32|1880.57|1864.57|1877.32|1861.32|34
1639008130000|2021-12-09 00:02:10|1876.6|1860.6|1869.63|1853.63|1876.6|1860.6|1868.94|1852.94|35
1639008140000|2021-12-09 00:02:20|1869.56|1853.56|1872.29|1856.29|1872.29|1856.29|1869.56|1853.56|34
1639008150000|2021-12-09 00:02:30|1872.23|1856.23|1873.09|1857.09|1873.45|1857.45|1871.99|1855.99|34
1639008160000|2021-12-09 00:02:40|1873.14|1857.14|1875.19|1859.19|1875.58|1859.58|1872.69|1856.69|31
1639008170000|2021-12-09 00:02:50|1875.06|1859.06|1875|1859|1875.42|1859.42|1874.79|1858.79|19
1639008180000|2021-12-09 00:03:00|1875.16|1859.16|1874.84|1858.84|1875.28|1859.28|1874.51|1858.51|24
1639008190000|2021-12-09 00:03:10|1874.88|1858.88|1875.06|1859.06|1875.63|1859.63|1874.88|1858.88|11
1639008200000|2021-12-09 00:03:20|1874.91|1858.91|1879.26|1863.26|1879.26|1863.26|1874.91|1858.91|22
1639008210000|2021-12-09 00:03:30|1879.27|1863.27|1881.6|1865.6|1881.87|1865.87|1879.26|1863.26|26
1639008220000|2021-12-09 00:03:40|1881.62|1865.62|1879.42|1863.42|1881.8|1865.8|1879.16|1863.16|29
1639008230000|2021-12-09 00:03:50|1879.43|1863.43|1880.05|1864.05|1880.4|1864.4|1878.86|1862.86|30
1639008240000|2021-12-09 00:04:00|1880.03|1864.03|1882.45|1866.45|1882.58|1866.58|1880.03|1864.03|24
1639008250000|2021-12-09 00:04:10|1882.47|1866.47|1883.59|1867.59|1883.79|1867.79|1882.47|1866.47|19
1639008260000|2021-12-09 00:04:20|1883.6|1867.6|1882.96|1866.96|1883.6|1867.6|1882.96|1866.96|17
1639008270000|2021-12-09 00:04:30|1882.72|1866.72|1878.89|1862.89|1883.08|1867.08|1878.61|1862.61|36
1639008280000|2021-12-09 00:04:40|1878.85|1862.85|1879.01|1863.01|1879.54|1863.54|1877.59|1861.59|29
1639008290000|2021-12-09 00:04:50|1879.28|1863.28|1879.48|1863.48|1879.56|1863.56|1878.82|1862.82|30
1639008300000|2021-12-09 00:05:00|1879.43|1863.43|1877.35|1861.35|1879.43|1863.43|1877.35|1861.35|33
1639008310000|2021-12-09 00:05:10|1877.52|1861.52|1879.03|1863.03|1879.05|1863.05|1876.68|1860.68|23
1639008320000|2021-12-09 00:05:20|1878.95|1862.95|1880.61|1864.61|1880.68|1864.68|1878.95|1862.95|14
1639008330000|2021-12-09 00:05:30|1880.79|1864.79|1879.4|1863.4|1881.19|1865.19|1879.38|1863.38|23
1639008340000|2021-12-09 00:05:40|1879.25|1863.25|1880.88|1864.88|1881.08|1865.08|1878.6|1862.6|25
1639008350000|2021-12-09 00:05:50|1880.43|1864.43|1881.18|1865.18|1881.18|1865.18|1880.3|1864.3|21
1639008360000|2021-12-09 00:06:00|1881.15|1865.15|1883.3|1867.3|1883.3|1867.3|1881|1865|20
1639008370000|2021-12-09 00:06:10|1883.26|1867.26|1883.63|1867.63|1884.29|1868.29|1883.26|1867.26|11
1639008380000|2021-12-09 00:06:20|1883.6|1867.6|1882.52|1866.52|1883.66|1867.66|1882.12|1866.12|26
1639008390000|2021-12-09 00:06:30|1882.12|1866.12|1882.72|1866.72|1883.5|1867.5|1882.12|1866.12|17
1639008400000|2021-12-09 00:06:40|1882.76|1866.76|1882.56|1866.56|1882.76|1866.76|1881.85|1865.85|15
1639008410000|2021-12-09 00:06:50|1882.52|1866.52|1881.74|1865.74|1882.54|1866.54|1881.35|1865.35|19
1639008420000|2021-12-09 00:07:00|1881.86|1865.86|1881.3|1865.3|1881.95|1865.95|1881.24|1865.24|29
1639008430000|2021-12-09 00:07:10|1881.32|1865.32|1881.15|1865.15|1881.71|1865.71|1880.86|1864.86|33
1639008440000|2021-12-09 00:07:20|1881.65|1865.65|1882.03|1866.03|1882.1|1866.1|1881.65|1865.65|15
1639008450000|2021-12-09 00:07:30|1881.93|1865.93|1881.9|1865.9|1882.34|1866.34|1881.9|1865.9|25
1639008460000|2021-12-09 00:07:40|1881.88|1865.88|1881.84|1865.84|1882.12|1866.12|1881.84|1865.84|11
1639008470000|2021-12-09 00:07:50|1882.29|1866.29|1882.8|1866.8|1882.8|1866.8|1882.02|1866.02|12
1639008480000|2021-12-09 00:08:00|1882.79|1866.79|1881.37|1865.37|1882.79|1866.79|1881.2|1865.2|18
1639008490000|2021-12-09 00:08:10|1881.36|1865.36|1881.32|1865.32|1881.71|1865.71|1881.21|1865.21|15
1639008500000|2021-12-09 00:08:20|1881.61|1865.61|1880.85|1864.85|1881.61|1865.61|1880.76|1864.76|22
1639008510000|2021-12-09 00:08:30|1880.91|1864.91|1879.85|1863.85|1881.04|1865.04|1879.85|1863.85|21
1639008520000|2021-12-09 00:08:40|1879.77|1863.77|1880.02|1864.02|1880.02|1864.02|1879.39|1863.39|18
1639008530000|2021-12-09 00:08:50|1880.04|1864.04|1880.04|1864.04|1880.36|1864.36|1880.04|1864.04|8
1639008540000|2021-12-09 00:09:00|1879.99|1863.99|1880.41|1864.41|1880.47|1864.47|1879.85|1863.85|8
1639008550000|2021-12-09 00:09:10|1880.4|1864.4|1880.48|1864.48|1880.49|1864.49|1880.29|1864.29|20
1639008560000|2021-12-09 00:09:20|1880.44|1864.44|1880.27|1864.27|1880.44|1864.44|1880.26|1864.26|12
1639008570000|2021-12-09 00:09:30|1880.26|1864.26|1880.3|1864.3|1880.3|1864.3|1880.17|1864.17|7
1639008580000|2021-12-09 00:09:40|1880.97|1864.97|1880.31|1864.31|1881.06|1865.06|1880.31|1864.31|17
1639008590000|2021-12-09 00:09:50|1880.44|1864.44|1881.34|1865.34|1881.34|1865.34|1880.44|1864.44|10
1639008600000|2021-12-09 00:10:00|1881.29|1865.29|1881.94|1865.94|1881.94|1865.94|1881.29|1865.29|10
1639008610000|2021-12-09 00:10:10|1882.05|1866.05|1881.89|1865.89|1882.05|1866.05|1881.65|1865.65|9
1639008620000|2021-12-09 00:10:20|1881.59|1865.59|1881.34|1865.34|1881.66|1865.66|1881.33|1865.33|9
1639008630000|2021-12-09 00:10:30|1881.44|1865.44|1881.9|1865.9|1881.9|1865.9|1881.44|1865.44|5
1639008640000|2021-12-09 00:10:40|1881.94|1865.94|1882.05|1866.05|1882.05|1866.05|1881.73|1865.73|5
1639008650000|2021-12-09 00:10:50|1881.96|1865.96|1882.22|1866.22|1882.29|1866.29|1881.39|1865.39|21
1639008660000|2021-12-09 00:11:00|1882.18|1866.18|1882.08|1866.08|1882.35|1866.35|1881.92|1865.92|13
1639008670000|2021-12-09 00:11:10|1882.11|1866.11|1881.55|1865.55|1882.15|1866.15|1881.55|1865.55|26
1639008680000|2021-12-09 00:11:20|1881.54|1865.54|1882.23|1866.23|1882.29|1866.29|1881.49|1865.49|22
1639008690000|2021-12-09 00:11:30|1882.16|1866.16|1881.85|1865.85|1882.24|1866.24|1881.68|1865.68|20
1639008700000|2021-12-09 00:11:40|1881.75|1865.75|1883.66|1867.66|1883.66|1867.66|1881.75|1865.75|13
1639008710000|2021-12-09 00:11:50|1884.5|1868.5|1883.52|1867.52|1884.5|1868.5|1883.52|1867.52|3
1639008720000|2021-12-09 00:12:00|1883.66|1867.66|1883.47|1867.47|1884|1868|1883.47|1867.47|4
1639008730000|2021-12-09 00:12:10|1883.35|1867.35|1882.92|1866.92|1883.35|1867.35|1882.92|1866.92|11
1639008740000|2021-12-09 00:12:20|1882.88|1866.88|1883.14|1867.14|1883.14|1867.14|1882.47|1866.47|16
1639008750000|2021-12-09 00:12:30|1883.18|1867.18|1882.94|1866.94|1883.31|1867.31|1882.65|1866.65|12
1639008760000|2021-12-09 00:12:40|1882.93|1866.93|1882.33|1866.33|1883.04|1867.04|1882.33|1866.33|14
1639008770000|2021-12-09 00:12:50|1882.68|1866.68|1882.47|1866.47|1882.68|1866.68|1881.83|1865.83|15
1639008780000|2021-12-09 00:13:00|1881.83|1865.83|1881.2|1865.2|1882.47|1866.47|1881.2|1865.2|28
1639008790000|2021-12-09 00:13:10|1881.19|1865.19|1881.37|1865.37|1881.37|1865.37|1880.63|1864.63|33
1639008800000|2021-12-09 00:13:20|1881.36|1865.36|1881.82|1865.82|1882.14|1866.14|1881.36|1865.36|21
1639008810000|2021-12-09 00:13:30|1881.83|1865.83|1883.94|1867.94|1884.02|1868.02|1881.5|1865.5|19
1639008820000|2021-12-09 00:13:40|1883.97|1867.97|1882.22|1866.22|1884.1|1868.1|1882.22|1866.22|28
1639008830000|2021-12-09 00:13:50|1882.29|1866.29|1881.14|1865.14|1882.29|1866.29|1880.86|1864.86|25
1639008840000|2021-12-09 00:14:00|1881.13|1865.13|1881.52|1865.52|1881.63|1865.63|1881.11|1865.11|19
1639008850000|2021-12-09 00:14:10|1881.75|1865.75|1881.95|1865.95|1882.39|1866.39|1881.5|1865.5|14
1639008860000|2021-12-09 00:14:20|1882.7|1866.7|1883.19|1867.19|1883.5|1867.5|1882.3|1866.3|16
1639008870000|2021-12-09 00:14:30|1883.02|1867.02|1882.18|1866.18|1883.02|1867.02|1882.05|1866.05|15
1639008880000|2021-12-09 00:14:40|1882.12|1866.12|1881.6|1865.6|1882.48|1866.48|1881.6|1865.6|15
1639008890000|2021-12-09 00:14:50|1882.34|1866.34|1883.12|1867.12|1883.21|1867.21|1881.6|1865.6|20
1639008900000|2021-12-09 00:15:00|1883.05|1867.05|1882.31|1866.31|1883.21|1867.21|1882.12|1866.12|24
1639008910000|2021-12-09 00:15:10|1882.29|1866.29|1881.18|1865.18|1882.32|1866.32|1880.68|1864.68|31
1639008920000|2021-12-09 00:15:20|1881.01|1865.01|1880.25|1864.25|1881.34|1865.34|1880.24|1864.24|27
1639008930000|2021-12-09 00:15:30|1880.29|1864.29|1881.09|1865.09|1881.22|1865.22|1880.29|1864.29|24
1639008940000|2021-12-09 00:15:40|1881.1|1865.1|1881.1|1865.1|1881.27|1865.27|1881.06|1865.06|20
1639008950000|2021-12-09 00:15:50|1881.08|1865.08|1880.98|1864.98|1881.21|1865.21|1880.98|1864.98|18
1639008960000|2021-12-09 00:16:00|1881.08|1865.08|1881.13|1865.13|1881.33|1865.33|1881.08|1865.08|10
1639008970000|2021-12-09 00:16:10|1880.94|1864.94|1880.8|1864.8|1880.97|1864.97|1880.58|1864.58|19
1639008980000|2021-12-09 00:16:20|1881.3|1865.3|1881.6|1865.6|1881.81|1865.81|1881.13|1865.13|19
1639008990000|2021-12-09 00:16:30|1881.59|1865.59|1880.47|1864.47|1881.59|1865.59|1880.47|1864.47|18
1639009000000|2021-12-09 00:16:40|1880.46|1864.46|1880.41|1864.41|1880.46|1864.46|1880.37|1864.37|9
1639009010000|2021-12-09 00:16:50|1880.4|1864.4|1880.29|1864.29|1880.4|1864.4|1880.22|1864.22|10
1639009020000|2021-12-09 00:17:00|1880.28|1864.28|1880.13|1864.13|1880.4|1864.4|1880.09|1864.09|11
1639009030000|2021-12-09 00:17:10|1880.27|1864.27|1880.32|1864.32|1880.41|1864.41|1880.19|1864.19|14
1639009040000|2021-12-09 00:17:20|1880.33|1864.33|1879.93|1863.93|1880.33|1864.33|1879.92|1863.92|19
1639009050000|2021-12-09 00:17:30|1879.71|1863.71|1879.51|1863.51|1879.93|1863.93|1879.51|1863.51|13
1639009060000|2021-12-09 00:17:40|1879.5|1863.5|1879.89|1863.89|1879.95|1863.95|1879.44|1863.44|18
1639009070000|2021-12-09 00:17:50|1879.88|1863.88|1879.49|1863.49|1879.88|1863.88|1878.7|1862.7|21
1639009080000|2021-12-09 00:18:00|1879.43|1863.43|1879.01|1863.01|1879.73|1863.73|1879.01|1863.01|26
1639009090000|2021-12-09 00:18:10|1879|1863|1878.83|1862.83|1879|1863|1878.45|1862.45|16
1639009100000|2021-12-09 00:18:20|1878.8|1862.8|1878.8|1862.8|1878.81|1862.81|1878.8|1862.8|3
1639009110000|2021-12-09 00:18:30|1878.78|1862.78|1878.33|1862.33|1878.78|1862.78|1878.26|1862.26|14
1639009120000|2021-12-09 00:18:40|1878.26|1862.26|1877.94|1861.94|1878.35|1862.35|1877.94|1861.94|19
1639009130000|2021-12-09 00:18:50|1877.87|1861.87|1876.92|1860.92|1877.88|1861.88|1876.65|1860.65|19
1639009140000|2021-12-09 00:19:00|1877|1861|1876.55|1860.55|1877.25|1861.25|1876.38|1860.38|32
1639009150000|2021-12-09 00:19:10|1876.54|1860.54|1876.42|1860.42|1876.97|1860.97|1876.42|1860.42|15
1639009160000|2021-12-09 00:19:20|1876.41|1860.41|1876.79|1860.79|1877|1861|1876.36|1860.36|27
1639009170000|2021-12-09 00:19:30|1876.76|1860.76|1875.97|1859.97|1877.38|1861.38|1875.91|1859.91|26
1639009180000|2021-12-09 00:19:40|1875.9|1859.9|1875.7|1859.7|1876.48|1860.48|1875.7|1859.7|26
1639009190000|2021-12-09 00:19:50|1875.69|1859.69|1875.56|1859.56|1875.77|1859.77|1875.51|1859.51|14
1639009200000|2021-12-09 00:20:00|1875.57|1859.57|1874.85|1858.85|1875.57|1859.57|1874.69|1858.69|19
1639009210000|2021-12-09 00:20:10|1874.88|1858.88|1875.01|1859.01|1875.01|1859.01|1874.56|1858.56|18
1639009220000|2021-12-09 00:20:20|1874.97|1858.97|1875.12|1859.12|1875.62|1859.62|1874.83|1858.83|22
1639009230000|2021-12-09 00:20:30|1875.1|1859.1|1876.82|1860.82|1876.82|1860.82|1875.04|1859.04|21
1639009240000|2021-12-09 00:20:40|1876.5|1860.5|1877.71|1861.71|1878.58|1862.58|1876.45|1860.45|20
1639009250000|2021-12-09 00:20:50|1877.76|1861.76|1877.73|1861.73|1879.21|1863.21|1877.5|1861.5|15
1639009260000|2021-12-09 00:21:00|1877.5|1861.5|1876.75|1860.75|1878.36|1862.36|1876.62|1860.62|23
1639009270000|2021-12-09 00:21:10|1876.76|1860.76|1876.75|1860.75|1877|1861|1876.71|1860.71|16
1639009280000|2021-12-09 00:21:20|1876.86|1860.86|1876.84|1860.84|1877.35|1861.35|1876.72|1860.72|18
1639009290000|2021-12-09 00:21:30|1876.89|1860.89|1876.54|1860.54|1876.91|1860.91|1876.54|1860.54|16
1639009300000|2021-12-09 00:21:40|1876.46|1860.46|1875.66|1859.66|1876.46|1860.46|1875.61|1859.61|23
1639009310000|2021-12-09 00:21:50|1875.89|1859.89|1875.95|1859.95|1876.21|1860.21|1875.89|1859.89|13
1639009320000|2021-12-09 00:22:00|1876.03|1860.03|1876.86|1860.86|1876.86|1860.86|1876|1860|19
1639009330000|2021-12-09 00:22:10|1876.68|1860.68|1876.62|1860.62|1876.86|1860.86|1876.61|1860.61|6
1639009340000|2021-12-09 00:22:20|1876.61|1860.61|1875.87|1859.87|1876.61|1860.61|1875.68|1859.68|14
1639009350000|2021-12-09 00:22:30|1875.88|1859.88|1873.93|1857.93|1876|1860|1873.93|1857.93|28
1639009360000|2021-12-09 00:22:40|1873.89|1857.89|1875.09|1859.09|1875.09|1859.09|1873.75|1857.75|13
1639009370000|2021-12-09 00:22:50|1875.58|1859.58|1874.47|1858.47|1875.58|1859.58|1874.44|1858.44|20
1639009380000|2021-12-09 00:23:00|1873.86|1857.86|1873.85|1857.85|1874.55|1858.55|1873.68|1857.68|22
1639009390000|2021-12-09 00:23:10|1873.86|1857.86|1870.79|1854.79|1873.93|1857.93|1870.6|1854.6|31
1639009400000|2021-12-09 00:23:20|1870.81|1854.81|1870.49|1854.49|1870.81|1854.81|1870.38|1854.38|19
1639009410000|2021-12-09 00:23:30|1870.41|1854.41|1870.24|1854.24|1870.41|1854.41|1870.24|1854.24|9
1639009420000|2021-12-09 00:23:40|1870.23|1854.23|1868.49|1852.49|1870.23|1854.23|1867.7|1851.7|27
1639009430000|2021-12-09 00:23:50|1868.75|1852.75|1869.5|1853.5|1869.6|1853.6|1868.49|1852.49|13
1639009440000|2021-12-09 00:24:00|1869.58|1853.58|1868.51|1852.51|1869.7|1853.7|1868.51|1852.51|15
1639009450000|2021-12-09 00:24:10|1868.54|1852.54|1867.89|1851.89|1868.76|1852.76|1867.41|1851.41|21
1639009460000|2021-12-09 00:24:20|1867.95|1851.95|1867.5|1851.5|1867.95|1851.95|1867.33|1851.33|38
1639009470000|2021-12-09 00:24:30|1867.46|1851.46|1864.92|1848.92|1867.55|1851.55|1864.69|1848.69|26
1639009480000|2021-12-09 00:24:40|1864.9|1848.9|1864.12|1848.12|1864.93|1848.93|1863.96|1847.96|28
1639009490000|2021-12-09 00:24:50|1864.2|1848.2|1864.24|1848.24|1864.61|1848.61|1863.83|1847.83|29
1639009500000|2021-12-09 00:25:00|1864.16|1848.16|1864.25|1848.25|1864.28|1848.28|1863.54|1847.54|23
1639009510000|2021-12-09 00:25:10|1864.5|1848.5|1863.9|1847.9|1864.5|1848.5|1863.52|1847.52|28
1639009520000|2021-12-09 00:25:20|1863.84|1847.84|1863.97|1847.97|1863.98|1847.98|1863.62|1847.62|30
1639009530000|2021-12-09 00:25:30|1863.96|1847.96|1863.38|1847.38|1864.12|1848.12|1863.38|1847.38|20
1639009540000|2021-12-09 00:25:40|1863.35|1847.35|1863.67|1847.67|1863.81|1847.81|1863.35|1847.35|26
1639009550000|2021-12-09 00:25:50|1863.56|1847.56|1862.67|1846.67|1863.69|1847.69|1862.67|1846.67|20
1639009560000|2021-12-09 00:26:00|1862.73|1846.73|1861.34|1845.34|1863.14|1847.14|1861.34|1845.34|29
1639009570000|2021-12-09 00:26:10|1861.37|1845.37|1859.26|1843.26|1861.37|1845.37|1859.26|1843.26|32
1639009580000|2021-12-09 00:26:20|1859.17|1843.17|1858.66|1842.66|1859.17|1843.17|1858.66|1842.66|22
1639009590000|2021-12-09 00:26:30|1858.71|1842.71|1858.81|1842.81|1859.32|1843.32|1858.66|1842.66|7
1639009600000|2021-12-09 00:26:40|1859.48|1843.48|1859.03|1843.03|1859.55|1843.55|1859.03|1843.03|11
1639009610000|2021-12-09 00:26:50|1859.22|1843.22|1862.28|1846.28|1862.5|1846.5|1859.22|1843.22|19
1639009620000|2021-12-09 00:27:00|1862.5|1846.5|1862.85|1846.85|1863.09|1847.09|1861.95|1845.95|26
1639009630000|2021-12-09 00:27:10|1862.84|1846.84|1863.6|1847.6|1863.6|1847.6|1862.5|1846.5|15
1639009640000|2021-12-09 00:27:20|1863.75|1847.75|1863.67|1847.67|1864.48|1848.48|1863.65|1847.65|15
1639009650000|2021-12-09 00:27:30|1864.49|1848.49|1863.4|1847.4|1864.49|1848.49|1863.4|1847.4|9
1639009660000|2021-12-09 00:27:40|1863.41|1847.41|1863.73|1847.73|1863.73|1847.73|1863.27|1847.27|11
1639009670000|2021-12-09 00:27:50|1863.75|1847.75|1867.17|1851.17|1867.22|1851.22|1863.75|1847.75|17
1639009680000|2021-12-09 00:28:00|1867.16|1851.16|1867.77|1851.77|1867.77|1851.77|1867.16|1851.16|23
1639009690000|2021-12-09 00:28:10|1867.76|1851.76|1867.19|1851.19|1867.76|1851.76|1867.06|1851.06|15
1639009700000|2021-12-09 00:28:20|1867.3|1851.3|1869.82|1853.82|1869.88|1853.88|1867.29|1851.29|30
1639009710000|2021-12-09 00:28:30|1869.83|1853.83|1871.39|1855.39|1871.39|1855.39|1869.83|1853.83|23
1639009720000|2021-12-09 00:28:40|1871.34|1855.34|1869.89|1853.89|1871.4|1855.4|1869.78|1853.78|29
1639009730000|2021-12-09 00:28:50|1869.84|1853.84|1869.35|1853.35|1869.91|1853.91|1869.2|1853.2|19
1639009740000|2021-12-09 00:29:00|1869.34|1853.34|1868.68|1852.68|1869.34|1853.34|1868.62|1852.62|13
1639009750000|2021-12-09 00:29:10|1868.47|1852.47|1868.61|1852.61|1868.68|1852.68|1868.29|1852.29|19
1639009760000|2021-12-09 00:29:20|1868.56|1852.56|1868.38|1852.38|1868.56|1852.56|1868.38|1852.38|11
1639009770000|2021-12-09 00:29:30|1868.29|1852.29|1867.94|1851.94|1868.39|1852.39|1867.94|1851.94|8
1639009780000|2021-12-09 00:29:40|1867.93|1851.93|1867.78|1851.78|1868.01|1852.01|1867.4|1851.4|15
1639009790000|2021-12-09 00:29:50|1868|1852|1868.38|1852.38|1868.38|1852.38|1867.99|1851.99|4
1639009800000|2021-12-09 00:30:00|1868.79|1852.79|1868.29|1852.29|1869.1|1853.1|1868.29|1852.29|23
1639009810000|2021-12-09 00:30:10|1868.27|1852.27|1868.18|1852.18|1868.53|1852.53|1868.1|1852.1|14
1639009820000|2021-12-09 00:30:20|1868.14|1852.14|1867.24|1851.24|1868.17|1852.17|1867.22|1851.22|22
1639009830000|2021-12-09 00:30:30|1867.23|1851.23|1867.44|1851.44|1867.5|1851.5|1867.23|1851.23|25
1639009840000|2021-12-09 00:30:40|1867.43|1851.43|1866.69|1850.69|1867.43|1851.43|1866.56|1850.56|24
1639009850000|2021-12-09 00:30:50|1866.66|1850.66|1866.69|1850.69|1868.44|1852.44|1866.64|1850.64|27
1639009860000|2021-12-09 00:31:00|1866.68|1850.68|1866.51|1850.51|1866.7|1850.7|1865.73|1849.73|26
1639009870000|2021-12-09 00:31:10|1866.46|1850.46|1867.12|1851.12|1867.15|1851.15|1866.32|1850.32|23
1639009880000|2021-12-09 00:31:20|1867.11|1851.11|1868.75|1852.75|1868.75|1852.75|1867.11|1851.11|20
1639009890000|2021-12-09 00:31:30|1868.74|1852.74|1869.51|1853.51|1869.7|1853.7|1868.7|1852.7|17
1639009900000|2021-12-09 00:31:40|1869.52|1853.52|1870.01|1854.01|1870.76|1854.76|1869.42|1853.42|21
1639009910000|2021-12-09 00:31:50|1870|1854|1870.33|1854.33|1870.45|1854.45|1869.91|1853.91|18
1639009920000|2021-12-09 00:32:00|1870.51|1854.51|1870.54|1854.54|1870.94|1854.94|1870.48|1854.48|21
1639009930000|2021-12-09 00:32:10|1870.91|1854.91|1871.06|1855.06|1871.11|1855.11|1870.9|1854.9|14
1639009940000|2021-12-09 00:32:20|1870.85|1854.85|1869.94|1853.94|1871.14|1855.14|1869.79|1853.79|18
1639009950000|2021-12-09 00:32:30|1869.89|1853.89|1869.64|1853.64|1869.98|1853.98|1869.64|1853.64|21
1639009960000|2021-12-09 00:32:40|1869.61|1853.61|1866.89|1850.89|1869.61|1853.61|1866.89|1850.89|23
1639009970000|2021-12-09 00:32:50|1866.79|1850.79|1867.68|1851.68|1867.68|1851.68|1866.79|1850.79|11
1639009980000|2021-12-09 00:33:00|1867.64|1851.64|1867.61|1851.61|1868.34|1852.34|1867.5|1851.5|19
1639009990000|2021-12-09 00:33:10|1867.6|1851.6|1867.21|1851.21|1867.84|1851.84|1867.21|1851.21|27
1639010000000|2021-12-09 00:33:20|1867.1|1851.1|1865.96|1849.96|1867.1|1851.1|1865.94|1849.94|20
1639010010000|2021-12-09 00:33:30|1865.84|1849.84|1864.96|1848.96|1865.96|1849.96|1864.96|1848.96|21
1639010020000|2021-12-09 00:33:40|1864.89|1848.89|1863.08|1847.08|1864.89|1848.89|1863.08|1847.08|20
1639010030000|2021-12-09 00:33:50|1863.06|1847.06|1862.65|1846.65|1863.06|1847.06|1861.73|1845.73|17
1639010040000|2021-12-09 00:34:00|1862.24|1846.24|1861.91|1845.91|1862.69|1846.69|1861.91|1845.91|29
1639010050000|2021-12-09 00:34:10|1861.9|1845.9|1861.93|1845.93|1862.52|1846.52|1861.85|1845.85|27
1639010060000|2021-12-09 00:34:20|1861.57|1845.57|1861.83|1845.83|1862.03|1846.03|1861.54|1845.54|24
1639010070000|2021-12-09 00:34:30|1861.82|1845.82|1861.13|1845.13|1861.83|1845.83|1861.13|1845.13|7
1639010080000|2021-12-09 00:34:40|1861.14|1845.14|1862.9|1846.9|1863.02|1847.02|1860.91|1844.91|26
1639010090000|2021-12-09 00:34:50|1862.97|1846.97|1864.3|1848.3|1865.06|1849.06|1862.95|1846.95|22
1639010100000|2021-12-09 00:35:00|1864.29|1848.29|1864.36|1848.36|1864.36|1848.36|1863.86|1847.86|22
1639010110000|2021-12-09 00:35:10|1864.77|1848.77|1866.9|1850.9|1867.91|1851.91|1864.77|1848.77|29
1639010120000|2021-12-09 00:35:20|1866.48|1850.48|1865.92|1849.92|1866.82|1850.82|1865.92|1849.92|20
1639010130000|2021-12-09 00:35:30|1866.24|1850.24|1866.12|1850.12|1866.24|1850.24|1865.81|1849.81|17
1639010140000|2021-12-09 00:35:40|1866.16|1850.16|1865.16|1849.16|1866.18|1850.18|1864.75|1848.75|16
1639010150000|2021-12-09 00:35:50|1865.15|1849.15|1863.65|1847.65|1865.16|1849.16|1863.44|1847.44|17
1639010160000|2021-12-09 00:36:00|1863.53|1847.53|1863.81|1847.81|1863.9|1847.9|1863.48|1847.48|12
1639010170000|2021-12-09 00:36:10|1863.64|1847.64|1861.9|1845.9|1863.64|1847.64|1861.79|1845.79|25
1639010180000|2021-12-09 00:36:20|1862.01|1846.01|1860.15|1844.15|1862.01|1846.01|1860.15|1844.15|25
1639010190000|2021-12-09 00:36:30|1860.05|1844.05|1859.46|1843.46|1860.05|1844.05|1859.13|1843.13|26
1639010200000|2021-12-09 00:36:40|1859.26|1843.26|1859.65|1843.65|1859.81|1843.81|1859.26|1843.26|21
1639010210000|2021-12-09 00:36:50|1859.73|1843.73|1859.59|1843.59|1859.91|1843.91|1859.28|1843.28|18
1639010220000|2021-12-09 00:37:00|1859.48|1843.48|1859.13|1843.13|1859.69|1843.69|1859.07|1843.07|20
1639010230000|2021-12-09 00:37:10|1859.11|1843.11|1859.15|1843.15|1859.39|1843.39|1858.72|1842.72|16
1639010240000|2021-12-09 00:37:20|1859.18|1843.18|1859.34|1843.34|1859.38|1843.38|1859.11|1843.11|17
1639010250000|2021-12-09 00:37:30|1859.41|1843.41|1859.15|1843.15|1859.46|1843.46|1859.15|1843.15|16
1639010260000|2021-12-09 00:37:40|1859.28|1843.28|1859.09|1843.09|1859.29|1843.29|1859.09|1843.09|11
1639010270000|2021-12-09 00:37:50|1858.65|1842.65|1857.39|1841.39|1858.97|1842.97|1857.39|1841.39|25
1639010280000|2021-12-09 00:38:00|1857|1841|1855.16|1839.16|1857|1841|1854.66|1838.66|32
1639010290000|2021-12-09 00:38:10|1854.91|1838.91|1855.95|1839.95|1856.83|1840.83|1854.89|1838.89|34
1639010300000|2021-12-09 00:38:20|1855.98|1839.98|1856.59|1840.59|1856.59|1840.59|1855.98|1839.98|28
1639010310000|2021-12-09 00:38:30|1856.92|1840.92|1857.2|1841.2|1857.43|1841.43|1856.89|1840.89|15
1639010320000|2021-12-09 00:38:40|1857.15|1841.15|1857.14|1841.14|1857.28|1841.28|1857.14|1841.14|9
1639010330000|2021-12-09 00:38:50|1857.19|1841.19|1857.23|1841.23|1857.23|1841.23|1857.18|1841.18|5
1639010340000|2021-12-09 00:39:00|1857.22|1841.22|1857.1|1841.1|1857.24|1841.24|1857.08|1841.08|14
1639010350000|2021-12-09 00:39:10|1857.08|1841.08|1858.93|1842.93|1859.04|1843.04|1856.5|1840.5|24
1639010360000|2021-12-09 00:39:20|1858.89|1842.89|1859.35|1843.35|1859.98|1843.98|1858.62|1842.62|33
1639010370000|2021-12-09 00:39:30|1859.34|1843.34|1860.15|1844.15|1860.27|1844.27|1858.73|1842.73|32
1639010380000|2021-12-09 00:39:40|1860.21|1844.21|1858.52|1842.52|1860.21|1844.21|1858.46|1842.46|30
1639010390000|2021-12-09 00:39:50|1858.47|1842.47|1860.42|1844.42|1860.42|1844.42|1858.38|1842.38|14
1639010400000|2021-12-09 00:40:00|1860.4|1844.4|1859.04|1843.04|1860.4|1844.4|1858.97|1842.97|7
1639010410000|2021-12-09 00:40:10|1859.67|1843.67|1858.67|1842.67|1859.67|1843.67|1858.67|1842.67|11
1639010420000|2021-12-09 00:40:20|1858.68|1842.68|1858.46|1842.46|1858.73|1842.73|1858.31|1842.31|12
1639010430000|2021-12-09 00:40:30|1858.47|1842.47|1858.76|1842.76|1859.27|1843.27|1858.47|1842.47|17
1639010440000|2021-12-09 00:40:40|1858.77|1842.77|1858.6|1842.6|1858.77|1842.77|1858.33|1842.33|11
1639010450000|2021-12-09 00:40:50|1858.59|1842.59|1858.38|1842.38|1858.6|1842.6|1858.29|1842.29|8
1639010460000|2021-12-09 00:41:00|1858.66|1842.66|1858.52|1842.52|1858.66|1842.66|1858.21|1842.21|12
1639010470000|2021-12-09 00:41:10|1858.51|1842.51|1858.17|1842.17|1858.7|1842.7|1858.17|1842.17|18
1639010480000|2021-12-09 00:41:20|1858.22|1842.22|1858.03|1842.03|1858.58|1842.58|1858.02|1842.02|11
1639010490000|2021-12-09 00:41:30|1858.12|1842.12|1859.03|1843.03|1859.07|1843.07|1858.12|1842.12|17
1639010500000|2021-12-09 00:41:40|1859.02|1843.02|1860|1844|1860.19|1844.19|1859.02|1843.02|12
1639010510000|2021-12-09 00:41:50|1859.97|1843.97|1860.21|1844.21|1860.21|1844.21|1859.97|1843.97|3
1639010520000|2021-12-09 00:42:00|1860|1844|1859.9|1843.9|1860.44|1844.44|1859.9|1843.9|24
1639010530000|2021-12-09 00:42:10|1859.89|1843.89|1859.11|1843.11|1859.89|1843.89|1859.11|1843.11|10
1639010540000|2021-12-09 00:42:20|1859.01|1843.01|1859.83|1843.83|1859.85|1843.85|1859.01|1843.01|19
1639010550000|2021-12-09 00:42:30|1859.82|1843.82|1859.77|1843.77|1859.82|1843.82|1858.91|1842.91|19
1639010560000|2021-12-09 00:42:40|1859.76|1843.76|1859.29|1843.29|1859.78|1843.78|1858.88|1842.88|20
1639010570000|2021-12-09 00:42:50|1859.31|1843.31|1859.94|1843.94|1859.97|1843.97|1858.83|1842.83|25
1639010580000|2021-12-09 00:43:00|1859.9|1843.9|1859.31|1843.31|1859.9|1843.9|1859.24|1843.24|24
1639010590000|2021-12-09 00:43:10|1859.32|1843.32|1860.54|1844.54|1860.54|1844.54|1859.32|1843.32|32
1639010600000|2021-12-09 00:43:20|1860.43|1844.43|1860.32|1844.32|1860.43|1844.43|1859.68|1843.68|23
1639010610000|2021-12-09 00:43:30|1860.55|1844.55|1861.16|1845.16|1861.21|1845.21|1860.55|1844.55|7
1639010620000|2021-12-09 00:43:40|1861.15|1845.15|1859.6|1843.6|1861.15|1845.15|1859.6|1843.6|23
1639010630000|2021-12-09 00:43:50|1859.68|1843.68|1859.69|1843.69|1859.69|1843.69|1859.37|1843.37|25
1639010640000|2021-12-09 00:44:00|1859.55|1843.55|1859.32|1843.32|1859.55|1843.55|1859.19|1843.19|13
1639010650000|2021-12-09 00:44:10|1859.37|1843.37|1860.01|1844.01|1860.09|1844.09|1859.37|1843.37|16
1639010660000|2021-12-09 00:44:20|1860|1844|1857.33|1841.33|1860.01|1844.01|1856.85|1840.85|24
1639010670000|2021-12-09 00:44:30|1857.29|1841.29|1857.46|1841.46|1857.66|1841.66|1857.28|1841.28|9
1639010680000|2021-12-09 00:44:40|1857.49|1841.49|1858.84|1842.84|1858.93|1842.93|1857.49|1841.49|17
1639010690000|2021-12-09 00:44:50|1858.83|1842.83|1858.67|1842.67|1858.86|1842.86|1858.61|1842.61|24
1639010700000|2021-12-09 00:45:00|1858.65|1842.65|1857.92|1841.92|1858.83|1842.83|1857.82|1841.82|23
1639010710000|2021-12-09 00:45:10|1857.9|1841.9|1857.71|1841.71|1857.9|1841.9|1857.68|1841.68|17
1639010720000|2021-12-09 00:45:20|1857.72|1841.72|1857.42|1841.42|1857.85|1841.85|1857.42|1841.42|15
1639010730000|2021-12-09 00:45:30|1857.41|1841.41|1856.23|1840.23|1857.57|1841.57|1856.19|1840.19|25
1639010740000|2021-12-09 00:45:40|1856.24|1840.24|1856.6|1840.6|1856.6|1840.6|1856.24|1840.24|15
1639010750000|2021-12-09 00:45:50|1856.66|1840.66|1857.13|1841.13|1857.16|1841.16|1856.66|1840.66|20
1639010760000|2021-12-09 00:46:00|1857.12|1841.12|1857.55|1841.55|1857.64|1841.64|1856.51|1840.51|20
1639010770000|2021-12-09 00:46:10|1857.54|1841.54|1858.62|1842.62|1858.62|1842.62|1857.29|1841.29|16
1639010780000|2021-12-09 00:46:20|1858.78|1842.78|1856.55|1840.55|1859.71|1843.71|1856.55|1840.55|30
1639010790000|2021-12-09 00:46:30|1856.65|1840.65|1857.41|1841.41|1858.73|1842.73|1856.65|1840.65|33
1639010800000|2021-12-09 00:46:40|1857.46|1841.46|1856.8|1840.8|1857.63|1841.63|1856.8|1840.8|21
1639010810000|2021-12-09 00:46:50|1857.29|1841.29|1857.55|1841.55|1858.03|1842.03|1857.29|1841.29|16
1639010820000|2021-12-09 00:47:00|1857.81|1841.81|1857.48|1841.48|1857.81|1841.81|1857.48|1841.48|5
1639010830000|2021-12-09 00:47:10|1857.47|1841.47|1857.43|1841.43|1857.67|1841.67|1856.73|1840.73|15
1639010840000|2021-12-09 00:47:20|1857.42|1841.42|1857.96|1841.96|1858.28|1842.28|1857.41|1841.41|23
1639010850000|2021-12-09 00:47:30|1857.99|1841.99|1858.19|1842.19|1858.35|1842.35|1857.93|1841.93|14
1639010860000|2021-12-09 00:47:40|1858.18|1842.18|1857.92|1841.92|1858.18|1842.18|1857.51|1841.51|26
1639010870000|2021-12-09 00:47:50|1857.91|1841.91|1857.89|1841.89|1857.95|1841.95|1857.56|1841.56|22
1639010880000|2021-12-09 00:48:00|1857.88|1841.88|1857.37|1841.37|1857.99|1841.99|1856.95|1840.95|25
1639010890000|2021-12-09 00:48:10|1857.36|1841.36|1857.98|1841.98|1857.98|1841.98|1857.36|1841.36|14
1639010900000|2021-12-09 00:48:20|1857.77|1841.77|1856.81|1840.81|1857.98|1841.98|1856.6|1840.6|31
1639010910000|2021-12-09 00:48:30|1856.38|1840.38|1855.84|1839.84|1856.71|1840.71|1855.82|1839.82|26
1639010920000|2021-12-09 00:48:40|1855.83|1839.83|1856.92|1840.92|1857.31|1841.31|1855.83|1839.83|22
1639010930000|2021-12-09 00:48:50|1856.91|1840.91|1855.87|1839.87|1856.92|1840.92|1855.66|1839.66|29
1639010940000|2021-12-09 00:49:00|1855.84|1839.84|1855.7|1839.7|1856.13|1840.13|1855.47|1839.47|29
1639010950000|2021-12-09 00:49:10|1855.69|1839.69|1855.78|1839.78|1855.86|1839.86|1855.69|1839.69|13
1639010960000|2021-12-09 00:49:20|1855.81|1839.81|1855.29|1839.29|1855.81|1839.81|1855.2|1839.2|20
1639010970000|2021-12-09 00:49:30|1855.65|1839.65|1855.12|1839.12|1855.65|1839.65|1855.04|1839.04|26
1639010980000|2021-12-09 00:49:40|1855.09|1839.09|1854.53|1838.53|1855.09|1839.09|1854.41|1838.41|25
1639010990000|2021-12-09 00:49:50|1854.59|1838.59|1854.14|1838.14|1854.95|1838.95|1854.13|1838.13|30
1639011000000|2021-12-09 00:50:00|1854.18|1838.18|1854.93|1838.93|1855.14|1839.14|1854.15|1838.15|24
1639011010000|2021-12-09 00:50:10|1854.86|1838.86|1855.83|1839.83|1855.83|1839.83|1854.77|1838.77|30
1639011020000|2021-12-09 00:50:20|1855.53|1839.53|1856.32|1840.32|1856.42|1840.42|1855.5|1839.5|30
1639011030000|2021-12-09 00:50:30|1856.3|1840.3|1852.69|1836.69|1856.76|1840.76|1852.69|1836.69|29
1639011040000|2021-12-09 00:50:40|1853.04|1837.04|1855.89|1839.89|1856.18|1840.18|1852.64|1836.64|33
1639011050000|2021-12-09 00:50:50|1855.9|1839.9|1856.47|1840.47|1856.51|1840.51|1855.7|1839.7|11
1639011060000|2021-12-09 00:51:00|1856.61|1840.61|1855.02|1839.02|1856.77|1840.77|1855.02|1839.02|27
1639011070000|2021-12-09 00:51:10|1855|1839|1855.22|1839.22|1855.46|1839.46|1854.97|1838.97|21
1639011080000|2021-12-09 00:51:20|1855.11|1839.11|1854.63|1838.63|1855.11|1839.11|1854.63|1838.63|20
1639011090000|2021-12-09 00:51:30|1854.76|1838.76|1854.23|1838.23|1854.76|1838.76|1854.22|1838.22|24
1639011100000|2021-12-09 00:51:40|1854.22|1838.22|1854.85|1838.85|1854.93|1838.93|1854.22|1838.22|11
1639011110000|2021-12-09 00:51:50|1854.81|1838.81|1854.53|1838.53|1854.89|1838.89|1854.46|1838.46|23
1639011120000|2021-12-09 00:52:00|1854.5|1838.5|1855.14|1839.14|1855.15|1839.15|1853.75|1837.75|19
1639011130000|2021-12-09 00:52:10|1855.15|1839.15|1854.98|1838.98|1855.15|1839.15|1854.74|1838.74|21
1639011140000|2021-12-09 00:52:20|1855.64|1839.64|1855.19|1839.19|1855.83|1839.83|1855.19|1839.19|20
1639011150000|2021-12-09 00:52:30|1855.16|1839.16|1854.82|1838.82|1855.32|1839.32|1854.44|1838.44|22
1639011160000|2021-12-09 00:52:40|1854.86|1838.86|1855.05|1839.05|1855.05|1839.05|1854.32|1838.32|22
1639011170000|2021-12-09 00:52:50|1855.07|1839.07|1854.77|1838.77|1855.07|1839.07|1854.61|1838.61|21
1639011180000|2021-12-09 00:53:00|1854.99|1838.99|1855.38|1839.38|1855.38|1839.38|1854.04|1838.04|17
1639011190000|2021-12-09 00:53:10|1855.01|1839.01|1855.09|1839.09|1855.11|1839.11|1854.59|1838.59|15
1639011200000|2021-12-09 00:53:20|1855.06|1839.06|1855.7|1839.7|1856.13|1840.13|1854.65|1838.65|31
1639011210000|2021-12-09 00:53:30|1855.83|1839.83|1855.02|1839.02|1855.83|1839.83|1855.02|1839.02|26
1639011220000|2021-12-09 00:53:40|1855.17|1839.17|1854.43|1838.43|1855.17|1839.17|1854.43|1838.43|22
1639011230000|2021-12-09 00:53:50|1854.84|1838.84|1855.2|1839.2|1855.2|1839.2|1854.84|1838.84|20
1639011240000|2021-12-09 00:54:00|1855.22|1839.22|1855.76|1839.76|1855.8|1839.8|1854.87|1838.87|11
1639011250000|2021-12-09 00:54:10|1855.38|1839.38|1856.18|1840.18|1856.24|1840.24|1855.38|1839.38|12
1639011260000|2021-12-09 00:54:20|1856.24|1840.24|1855.22|1839.22|1856.41|1840.41|1855.22|1839.22|19
1639011270000|2021-12-09 00:54:30|1855.34|1839.34|1856.24|1840.24|1856.24|1840.24|1855.16|1839.16|17
1639011280000|2021-12-09 00:54:40|1855.79|1839.79|1855.65|1839.65|1855.79|1839.79|1855.62|1839.62|13
1639011290000|2021-12-09 00:54:50|1855.69|1839.69|1855.8|1839.8|1855.92|1839.92|1855.65|1839.65|7
1639011300000|2021-12-09 00:55:00|1855.93|1839.93|1855.84|1839.84|1855.93|1839.93|1855.05|1839.05|16
1639011310000|2021-12-09 00:55:10|1855.8|1839.8|1854.9|1838.9|1855.8|1839.8|1854.9|1838.9|18
1639011320000|2021-12-09 00:55:20|1855.31|1839.31|1854.7|1838.7|1855.62|1839.62|1854.57|1838.57|23
1639011330000|2021-12-09 00:55:30|1854.75|1838.75|1854.87|1838.87|1854.87|1838.87|1854.6|1838.6|17
1639011340000|2021-12-09 00:55:40|1854.86|1838.86|1854.43|1838.43|1855.22|1839.22|1854.37|1838.37|29
1639011350000|2021-12-09 00:55:50|1854.42|1838.42|1853.97|1837.97|1854.92|1838.92|1853.97|1837.97|25
1639011360000|2021-12-09 00:56:00|1853.67|1837.67|1853.57|1837.57|1854.44|1838.44|1853.32|1837.32|33
1639011370000|2021-12-09 00:56:10|1853.48|1837.48|1853.93|1837.93|1854.65|1838.65|1853.28|1837.28|22
1639011380000|2021-12-09 00:56:20|1854.49|1838.49|1853.59|1837.59|1854.6|1838.6|1853.59|1837.59|29
1639011390000|2021-12-09 00:56:30|1853.99|1837.99|1852.55|1836.55|1853.99|1837.99|1851.98|1835.98|32
1639011400000|2021-12-09 00:56:40|1852.54|1836.54|1852.49|1836.49|1852.82|1836.82|1851.64|1835.64|30
1639011410000|2021-12-09 00:56:50|1852.5|1836.5|1851.86|1835.86|1852.5|1836.5|1851.49|1835.49|31
1639011420000|2021-12-09 00:57:00|1851.84|1835.84|1849.97|1833.97|1851.84|1835.84|1849.97|1833.97|32
1639011430000|2021-12-09 00:57:10|1849.48|1833.48|1848.52|1832.52|1849.63|1833.63|1848.52|1832.52|27
1639011440000|2021-12-09 00:57:20|1848.83|1832.83|1849.26|1833.26|1849.27|1833.27|1848.08|1832.08|22
1639011450000|2021-12-09 00:57:30|1849.2|1833.2|1849.32|1833.32|1849.48|1833.48|1849.2|1833.2|16
1639011460000|2021-12-09 00:57:40|1849.31|1833.31|1849.16|1833.16|1849.33|1833.33|1848.68|1832.68|11
1639011470000|2021-12-09 00:57:50|1849.22|1833.22|1849.68|1833.68|1849.68|1833.68|1849.22|1833.22|21
1639011480000|2021-12-09 00:58:00|1849.65|1833.65|1849.56|1833.56|1849.65|1833.65|1849.48|1833.48|11
1639011490000|2021-12-09 00:58:10|1849.58|1833.58|1849.64|1833.64|1849.86|1833.86|1849.58|1833.58|16
1639011500000|2021-12-09 00:58:20|1849.62|1833.62|1849.12|1833.12|1849.71|1833.71|1848.7|1832.7|21
1639011510000|2021-12-09 00:58:30|1849.26|1833.26|1849.04|1833.04|1849.3|1833.3|1848.66|1832.66|17
1639011520000|2021-12-09 00:58:40|1849.08|1833.08|1849.34|1833.34|1849.54|1833.54|1848.65|1832.65|20
1639011530000|2021-12-09 00:58:50|1849.39|1833.39|1849.75|1833.75|1849.75|1833.75|1849.3|1833.3|25
1639011540000|2021-12-09 00:59:00|1849.74|1833.74|1848.58|1832.58|1849.74|1833.74|1848.49|1832.49|31
1639011550000|2021-12-09 00:59:10|1848.67|1832.67|1847.39|1831.39|1848.67|1832.67|1846.9|1830.9|31
1639011560000|2021-12-09 00:59:20|1847.43|1831.43|1848.51|1832.51|1848.74|1832.74|1847.04|1831.04|28
1639011570000|2021-12-09 00:59:30|1848.59|1832.59|1847.83|1831.83|1848.59|1832.59|1847.67|1831.67|32
1639011580000|2021-12-09 00:59:40|1847.82|1831.82|1848.87|1832.87|1848.87|1832.87|1847.17|1831.17|32
1639011590000|2021-12-09 00:59:50|1848.92|1832.92|1848.01|1832.01|1848.92|1832.92|1848.01|1832.01|31
1639011600000|2021-12-09 01:00:00|1848.07|1832.07|1848.25|1832.25|1848.25|1832.25|1847.59|1831.59|35
1639011610000|2021-12-09 01:00:10|1848|1832|1847.7|1831.7|1848.5|1832.5|1847.56|1831.56|30
1639011620000|2021-12-09 01:00:20|1847.86|1831.86|1848.11|1832.11|1848.21|1832.21|1847.81|1831.81|19
1639011630000|2021-12-09 01:00:30|1848.01|1832.01|1848.39|1832.39|1848.75|1832.75|1847.98|1831.98|18
1639011640000|2021-12-09 01:00:40|1848.41|1832.41|1847.69|1831.69|1848.41|1832.41|1847.55|1831.55|18
1639011650000|2021-12-09 01:00:50|1847.68|1831.68|1847.83|1831.83|1848.16|1832.16|1847.59|1831.59|20
1639011660000|2021-12-09 01:01:00|1847.86|1831.86|1848.05|1832.05|1848.2|1832.2|1847.86|1831.86|18
1639011670000|2021-12-09 01:01:10|1848.1|1832.1|1849.44|1833.44|1849.67|1833.67|1848.06|1832.06|22
1639011680000|2021-12-09 01:01:20|1849.67|1833.67|1850.28|1834.28|1850.53|1834.53|1849.44|1833.44|14
1639011690000|2021-12-09 01:01:30|1849.52|1833.52|1850.93|1834.93|1850.93|1834.93|1849.52|1833.52|6
1639011700000|2021-12-09 01:01:40|1850.92|1834.92|1850.61|1834.61|1851.36|1835.36|1850.61|1834.61|4
1639011710000|2021-12-09 01:01:50|1851.13|1835.13|1851.39|1835.39|1851.96|1835.96|1851.13|1835.13|14
1639011720000|2021-12-09 01:02:00|1851.63|1835.63|1851.71|1835.71|1851.71|1835.71|1851.63|1835.63|3
1639011730000|2021-12-09 01:02:10|1851.66|1835.66|1851.41|1835.41|1851.69|1835.69|1851.41|1835.41|12
1639011740000|2021-12-09 01:02:20|1851.51|1835.51|1851.45|1835.45|1851.56|1835.56|1850.86|1834.86|16
1639011750000|2021-12-09 01:02:30|1852.31|1836.31|1852.31|1836.31|1852.31|1836.31|1851.7|1835.7|3
1639011760000|2021-12-09 01:02:40|1851.45|1835.45|1851.45|1835.45|1852.31|1836.31|1851.45|1835.45|4
1639011770000|2021-12-09 01:02:50|1852.24|1836.24|1852.32|1836.32|1852.57|1836.57|1852.23|1836.23|9
1639011780000|2021-12-09 01:03:00|1852.26|1836.26|1853.83|1837.83|1853.83|1837.83|1851.3|1835.3|16
1639011790000|2021-12-09 01:03:10|1853.9|1837.9|1853.86|1837.86|1854.23|1838.23|1853.55|1837.55|20
1639011800000|2021-12-09 01:03:20|1853.92|1837.92|1853.89|1837.89|1854.06|1838.06|1853.7|1837.7|17
1639011810000|2021-12-09 01:03:30|1853.88|1837.88|1853.97|1837.97|1853.98|1837.98|1853.84|1837.84|18
1639011820000|2021-12-09 01:03:40|1853.76|1837.76|1853.76|1837.76|1853.88|1837.88|1853.69|1837.69|15
1639011830000|2021-12-09 01:03:50|1853.73|1837.73|1853.24|1837.24|1853.73|1837.73|1853.24|1837.24|20
1639011840000|2021-12-09 01:04:00|1853.46|1837.46|1853.46|1837.46|1853.66|1837.66|1853.24|1837.24|24
1639011850000|2021-12-09 01:04:10|1853.49|1837.49|1853.75|1837.75|1853.96|1837.96|1853.46|1837.46|17
1639011860000|2021-12-09 01:04:20|1853.81|1837.81|1854.15|1838.15|1854.4|1838.4|1853.77|1837.77|24
1639011870000|2021-12-09 01:04:30|1854.16|1838.16|1854.25|1838.25|1854.29|1838.29|1854.16|1838.16|8
1639011880000|2021-12-09 01:04:40|1854.24|1838.24|1854.29|1838.29|1854.42|1838.42|1854.13|1838.13|15
1639011890000|2021-12-09 01:04:50|1854.28|1838.28|1854.1|1838.1|1854.29|1838.29|1854.03|1838.03|13
1639011900000|2021-12-09 01:05:00|1854.09|1838.09|1854.38|1838.38|1854.51|1838.51|1854.07|1838.07|18
1639011910000|2021-12-09 01:05:10|1854.44|1838.44|1854.27|1838.27|1854.44|1838.44|1854.24|1838.24|8
1639011920000|2021-12-09 01:05:20|1854.29|1838.29|1854.45|1838.45|1854.5|1838.5|1854.29|1838.29|5
1639011930000|2021-12-09 01:05:30|1854.54|1838.54|1854.45|1838.45|1854.69|1838.69|1854.37|1838.37|9
1639011940000|2021-12-09 01:05:40|1854.44|1838.44|1854.49|1838.49|1854.49|1838.49|1854.44|1838.44|8
1639011950000|2021-12-09 01:05:50|1854.55|1838.55|1854.43|1838.43|1854.55|1838.55|1854.43|1838.43|20
1639011960000|2021-12-09 01:06:00|1854.42|1838.42|1854.31|1838.31|1854.57|1838.57|1854.29|1838.29|15
1639011970000|2021-12-09 01:06:10|1854.52|1838.52|1854.5|1838.5|1854.58|1838.58|1854.47|1838.47|12
1639011980000|2021-12-09 01:06:20|1854.55|1838.55|1854.75|1838.75|1854.82|1838.82|1854.54|1838.54|7
1639011990000|2021-12-09 01:06:30|1854.74|1838.74|1854.68|1838.68|1854.97|1838.97|1854.5|1838.5|15
1639012000000|2021-12-09 01:06:40|1855.75|1839.75|1854.12|1838.12|1855.75|1839.75|1853.96|1837.96|22
1639012010000|2021-12-09 01:06:50|1853.63|1837.63|1851.18|1835.18|1853.63|1837.63|1850.93|1834.93|27
1639012020000|2021-12-09 01:07:00|1851.17|1835.17|1850.52|1834.52|1851.52|1835.52|1850.52|1834.52|30
1639012030000|2021-12-09 01:07:10|1850.44|1834.44|1850.33|1834.33|1850.44|1834.44|1849.17|1833.17|33
1639012040000|2021-12-09 01:07:20|1850.32|1834.32|1850.85|1834.85|1850.87|1834.87|1850.12|1834.12|28
1639012050000|2021-12-09 01:07:30|1850.88|1834.88|1851.33|1835.33|1851.47|1835.47|1850.86|1834.86|23
1639012060000|2021-12-09 01:07:40|1851.34|1835.34|1850.47|1834.47|1851.58|1835.58|1850.35|1834.35|29
1639012070000|2021-12-09 01:07:50|1850.45|1834.45|1850.05|1834.05|1850.45|1834.45|1849.86|1833.86|25
1639012080000|2021-12-09 01:08:00|1850.06|1834.06|1850.16|1834.16|1850.29|1834.29|1849.71|1833.71|22
1639012090000|2021-12-09 01:08:10|1849.99|1833.99|1850.13|1834.13|1850.32|1834.32|1849.78|1833.78|19
1639012100000|2021-12-09 01:08:20|1850.15|1834.15|1850.17|1834.17|1850.54|1834.54|1849.93|1833.93|28
1639012110000|2021-12-09 01:08:30|1850.12|1834.12|1850.12|1834.12|1850.35|1834.35|1849.67|1833.67|21
1639012120000|2021-12-09 01:08:40|1850.11|1834.11|1849.54|1833.54|1850.11|1834.11|1849.41|1833.41|23
1639012130000|2021-12-09 01:08:50|1849.52|1833.52|1849.55|1833.55|1849.85|1833.85|1849.39|1833.39|22
1639012140000|2021-12-09 01:09:00|1849.57|1833.57|1849.75|1833.75|1850.4|1834.4|1849.53|1833.53|17
1639012150000|2021-12-09 01:09:10|1849.74|1833.74|1849.77|1833.77|1849.83|1833.83|1849.68|1833.68|14
1639012160000|2021-12-09 01:09:20|1849.76|1833.76|1849.37|1833.37|1849.77|1833.77|1848.9|1832.9|19
1639012170000|2021-12-09 01:09:30|1849.36|1833.36|1849.41|1833.41|1849.57|1833.57|1848.73|1832.73|12
1639012180000|2021-12-09 01:09:40|1849.38|1833.38|1848.03|1832.03|1849.38|1833.38|1848.01|1832.01|28
1639012190000|2021-12-09 01:09:50|1848.04|1832.04|1848.38|1832.38|1848.5|1832.5|1847.6|1831.6|27
1639012200000|2021-12-09 01:10:00|1848.48|1832.48|1847.64|1831.64|1848.51|1832.51|1847.6|1831.6|28
1639012210000|2021-12-09 01:10:10|1847.71|1831.71|1847.52|1831.52|1848.89|1832.89|1846.85|1830.85|23
1639012220000|2021-12-09 01:10:20|1847.55|1831.55|1847.54|1831.54|1847.7|1831.7|1847.4|1831.4|20
1639012230000|2021-12-09 01:10:30|1847.63|1831.63|1847.98|1831.98|1848.25|1832.25|1847.63|1831.63|19
1639012240000|2021-12-09 01:10:40|1848.14|1832.14|1848.3|1832.3|1848.42|1832.42|1848.09|1832.09|22
1639012250000|2021-12-09 01:10:50|1848.34|1832.34|1848.05|1832.05|1848.45|1832.45|1848.05|1832.05|14
1639012260000|2021-12-09 01:11:00|1848.21|1832.21|1848.38|1832.38|1848.47|1832.47|1848.21|1832.21|15
1639012270000|2021-12-09 01:11:10|1848.37|1832.37|1848.38|1832.38|1848.39|1832.39|1848.21|1832.21|17
1639012280000|2021-12-09 01:11:20|1848.41|1832.41|1848.93|1832.93|1849.07|1833.07|1848.41|1832.41|18
1639012290000|2021-12-09 01:11:30|1848.98|1832.98|1849.54|1833.54|1849.59|1833.59|1848.96|1832.96|19
1639012300000|2021-12-09 01:11:40|1849.55|1833.55|1850.46|1834.46|1850.46|1834.46|1849.3|1833.3|21
1639012310000|2021-12-09 01:11:50|1851.46|1835.46|1851.71|1835.71|1851.71|1835.71|1851.19|1835.19|26
1639012320000|2021-12-09 01:12:00|1851.57|1835.57|1852.04|1836.04|1852.2|1836.2|1851.55|1835.55|15
1639012330000|2021-12-09 01:12:10|1852.08|1836.08|1852.4|1836.4|1852.48|1836.48|1852.08|1836.08|15
1639012340000|2021-12-09 01:12:20|1852.43|1836.43|1852.97|1836.97|1853.11|1837.11|1852.43|1836.43|14
1639012350000|2021-12-09 01:12:30|1853|1837|1853.38|1837.38|1853.43|1837.43|1852.85|1836.85|21
1639012360000|2021-12-09 01:12:40|1853.41|1837.41|1854.03|1838.03|1854.46|1838.46|1853.4|1837.4|16
1639012370000|2021-12-09 01:12:50|1854.05|1838.05|1854.06|1838.06|1854.54|1838.54|1853.89|1837.89|13
1639012380000|2021-12-09 01:13:00|1854.04|1838.04|1854.38|1838.38|1854.38|1838.38|1854.04|1838.04|9
1639012390000|2021-12-09 01:13:10|1854.57|1838.57|1853.35|1837.35|1854.57|1838.57|1853.35|1837.35|24
1639012400000|2021-12-09 01:13:20|1853.34|1837.34|1851.82|1835.82|1853.34|1837.34|1851.7|1835.7|27
1639012410000|2021-12-09 01:13:30|1851.74|1835.74|1850.52|1834.52|1851.74|1835.74|1850.43|1834.43|17
1639012420000|2021-12-09 01:13:40|1850.51|1834.51|1850.63|1834.63|1850.69|1834.69|1850.5|1834.5|8
1639012430000|2021-12-09 01:13:50|1850.58|1834.58|1850.69|1834.69|1850.69|1834.69|1850.53|1834.53|8
1639012440000|2021-12-09 01:14:00|1850.7|1834.7|1851.44|1835.44|1851.78|1835.78|1850.7|1834.7|23
1639012450000|2021-12-09 01:14:10|1851.45|1835.45|1849.84|1833.84|1851.45|1835.45|1849.71|1833.71|35
1639012460000|2021-12-09 01:14:20|1849.83|1833.83|1849.68|1833.68|1849.83|1833.83|1848.93|1832.93|32
1639012470000|2021-12-09 01:14:30|1849.67|1833.67|1850.53|1834.53|1850.9|1834.9|1849.43|1833.43|24
1639012480000|2021-12-09 01:14:40|1850.68|1834.68|1850.48|1834.48|1850.81|1834.81|1850.47|1834.47|17
1639012490000|2021-12-09 01:14:50|1850.52|1834.52|1850.05|1834.05|1850.52|1834.52|1849.56|1833.56|26
1639012500000|2021-12-09 01:15:00|1850.17|1834.17|1850.91|1834.91|1851.59|1835.59|1850.17|1834.17|15
1639012510000|2021-12-09 01:15:10|1850.87|1834.87|1851.81|1835.81|1851.92|1835.92|1850.81|1834.81|22
1639012520000|2021-12-09 01:15:20|1851.8|1835.8|1851.17|1835.17|1852.42|1836.42|1851.17|1835.17|26
1639012530000|2021-12-09 01:15:30|1851.1|1835.1|1850.95|1834.95|1851.17|1835.17|1850.45|1834.45|18
1639012540000|2021-12-09 01:15:40|1850.85|1834.85|1851.72|1835.72|1851.74|1835.74|1850.81|1834.81|20
1639012550000|2021-12-09 01:15:50|1851.71|1835.71|1850.8|1834.8|1851.71|1835.71|1850.62|1834.62|22
1639012560000|2021-12-09 01:16:00|1850.78|1834.78|1850.96|1834.96|1851.04|1835.04|1850.62|1834.62|17
1639012570000|2021-12-09 01:16:10|1850.97|1834.97|1851.55|1835.55|1851.56|1835.56|1850.97|1834.97|9
1639012580000|2021-12-09 01:16:20|1851.79|1835.79|1851.77|1835.77|1851.79|1835.79|1851.74|1835.74|6
1639012590000|2021-12-09 01:16:30|1851.79|1835.79|1851.81|1835.81|1852.15|1836.15|1851.68|1835.68|10
1639012600000|2021-12-09 01:16:40|1852.02|1836.02|1851.82|1835.82|1852.15|1836.15|1851.74|1835.74|14
1639012610000|2021-12-09 01:16:50|1851.8|1835.8|1851.98|1835.98|1851.99|1835.99|1851.8|1835.8|7
1639012620000|2021-12-09 01:17:00|1851.92|1835.92|1851.75|1835.75|1852.13|1836.13|1851.64|1835.64|20
1639012630000|2021-12-09 01:17:10|1851.62|1835.62|1851.21|1835.21|1851.77|1835.77|1851.21|1835.21|13
1639012640000|2021-12-09 01:17:20|1851.17|1835.17|1851.92|1835.92|1851.92|1835.92|1850.48|1834.48|13
1639012650000|2021-12-09 01:17:30|1851.91|1835.91|1851.78|1835.78|1851.91|1835.91|1851.78|1835.78|10
1639012660000|2021-12-09 01:17:40|1851.76|1835.76|1851.71|1835.71|1851.76|1835.76|1851.58|1835.58|13
1639012670000|2021-12-09 01:17:50|1851.7|1835.7|1851.62|1835.62|1851.82|1835.82|1851.62|1835.62|9
1639012680000|2021-12-09 01:18:00|1851.61|1835.61|1850.78|1834.78|1851.74|1835.74|1850.78|1834.78|17
1639012690000|2021-12-09 01:18:10|1850.8|1834.8|1851.18|1835.18|1851.18|1835.18|1850.54|1834.54|25
1639012700000|2021-12-09 01:18:20|1851.21|1835.21|1851.32|1835.32|1851.32|1835.32|1850.94|1834.94|17
1639012710000|2021-12-09 01:18:30|1851.31|1835.31|1850.5|1834.5|1851.31|1835.31|1850.5|1834.5|6
1639012730000|2021-12-09 01:18:50|1850.93|1834.93|1851.47|1835.47|1851.48|1835.48|1850.93|1834.93|4
1639012740000|2021-12-09 01:19:00|1851.48|1835.48|1851.87|1835.87|1851.87|1835.87|1851.48|1835.48|4
1639012750000|2021-12-09 01:19:10|1851.68|1835.68|1851.48|1835.48|1851.68|1835.68|1851.48|1835.48|3
1639012760000|2021-12-09 01:19:20|1851.8|1835.8|1851.39|1835.39|1851.88|1835.88|1851.39|1835.39|11
1639012770000|2021-12-09 01:19:30|1851.38|1835.38|1850.43|1834.43|1851.43|1835.43|1850.43|1834.43|17
1639012780000|2021-12-09 01:19:40|1850.37|1834.37|1849.85|1833.85|1850.4|1834.4|1849.71|1833.71|27
1639012790000|2021-12-09 01:19:50|1849.86|1833.86|1849.52|1833.52|1849.86|1833.86|1849.2|1833.2|20
1639012800000|2021-12-09 01:20:00|1849.54|1833.54|1849.05|1833.05|1849.62|1833.62|1849|1833|18
1639012810000|2021-12-09 01:20:10|1848.86|1832.86|1849.3|1833.3|1850.29|1834.29|1848.86|1832.86|19
1639012820000|2021-12-09 01:20:20|1849.29|1833.29|1847.92|1831.92|1850.08|1834.08|1847.92|1831.92|25
1639012830000|2021-12-09 01:20:30|1847.97|1831.97|1849.33|1833.33|1849.33|1833.33|1847.96|1831.96|20
1639012840000|2021-12-09 01:20:40|1850|1834|1850.52|1834.52|1850.52|1834.52|1849.5|1833.5|7
1639012860000|2021-12-09 01:21:00|1850.8|1834.8|1852.5|1836.5|1852.5|1836.5|1850.8|1834.8|8
1639012870000|2021-12-09 01:21:10|1853.59|1837.59|1853.45|1837.45|1853.6|1837.6|1853.32|1837.32|13
1639012880000|2021-12-09 01:21:20|1853.44|1837.44|1852.49|1836.49|1853.44|1837.44|1852.49|1836.49|18
1639012890000|2021-12-09 01:21:30|1852.48|1836.48|1852.35|1836.35|1852.71|1836.71|1852.35|1836.35|23
1639012900000|2021-12-09 01:21:40|1852.29|1836.29|1852.45|1836.45|1852.5|1836.5|1852.17|1836.17|14
1639012910000|2021-12-09 01:21:50|1852.15|1836.15|1852.07|1836.07|1852.28|1836.28|1852.01|1836.01|18
1639012920000|2021-12-09 01:22:00|1852.08|1836.08|1852.59|1836.59|1852.77|1836.77|1852.08|1836.08|18
1639012930000|2021-12-09 01:22:10|1852.71|1836.71|1852.54|1836.54|1852.71|1836.71|1852.47|1836.47|16
1639012940000|2021-12-09 01:22:20|1852.53|1836.53|1852.28|1836.28|1852.54|1836.54|1852.28|1836.28|5
1639012950000|2021-12-09 01:22:30|1852.27|1836.27|1852.28|1836.28|1852.28|1836.28|1852.2|1836.2|11
1639012960000|2021-12-09 01:22:40|1852.13|1836.13|1852.12|1836.12|1852.18|1836.18|1852.12|1836.12|6
1639012970000|2021-12-09 01:22:50|1852.17|1836.17|1852.24|1836.24|1852.28|1836.28|1852.17|1836.17|3
1639012980000|2021-12-09 01:23:00|1852.23|1836.23|1852.61|1836.61|1852.62|1836.62|1852.18|1836.18|4
1639012990000|2021-12-09 01:23:10|1852.48|1836.48|1851.98|1835.98|1852.51|1836.51|1851.92|1835.92|15
1639013000000|2021-12-09 01:23:20|1852.01|1836.01|1851.39|1835.39|1852.02|1836.02|1851.39|1835.39|9
1639013010000|2021-12-09 01:23:30|1851.38|1835.38|1851.83|1835.83|1851.83|1835.83|1851.22|1835.22|15
1639013020000|2021-12-09 01:23:40|1851.84|1835.84|1852|1836|1852.02|1836.02|1851.8|1835.8|14
1639013030000|2021-12-09 01:23:50|1851.99|1835.99|1851.9|1835.9|1852.27|1836.27|1851.9|1835.9|15
1639013040000|2021-12-09 01:24:00|1851.89|1835.89|1851.15|1835.15|1851.89|1835.89|1851.06|1835.06|15
1639013050000|2021-12-09 01:24:10|1851.16|1835.16|1850.96|1834.96|1851.67|1835.67|1850.96|1834.96|24
1639013060000|2021-12-09 01:24:20|1850.92|1834.92|1850.25|1834.25|1850.92|1834.92|1850.21|1834.21|12
1639013070000|2021-12-09 01:24:30|1850.26|1834.26|1850.38|1834.38|1850.45|1834.45|1850.26|1834.26|17
1639013080000|2021-12-09 01:24:40|1850.4|1834.4|1850.8|1834.8|1850.8|1834.8|1850.39|1834.39|20
1639013090000|2021-12-09 01:24:50|1850.79|1834.79|1851.27|1835.27|1851.32|1835.32|1850.74|1834.74|9
1639013100000|2021-12-09 01:25:00|1851.26|1835.26|1851.14|1835.14|1851.26|1835.26|1851.14|1835.14|8
1639013110000|2021-12-09 01:25:10|1851.13|1835.13|1851.46|1835.46|1851.56|1835.56|1851.13|1835.13|16
1639013120000|2021-12-09 01:25:20|1851.42|1835.42|1850.82|1834.82|1851.42|1835.42|1850.82|1834.82|18
1639013130000|2021-12-09 01:25:30|1850.79|1834.79|1849.47|1833.47|1850.79|1834.79|1849.47|1833.47|26
1639013140000|2021-12-09 01:25:40|1849.46|1833.46|1847.65|1831.65|1849.47|1833.47|1847.65|1831.65|22
1639013150000|2021-12-09 01:25:50|1847.61|1831.61|1847.77|1831.77|1848.16|1832.16|1847.57|1831.57|18
1639013160000|2021-12-09 01:26:00|1847.91|1831.91|1847.65|1831.65|1848.19|1832.19|1847.63|1831.63|17
1639013170000|2021-12-09 01:26:10|1847.68|1831.68|1847.79|1831.79|1847.88|1831.88|1847.68|1831.68|12
1639013180000|2021-12-09 01:26:20|1847.8|1831.8|1848.18|1832.18|1848.38|1832.38|1847.8|1831.8|9
1639013190000|2021-12-09 01:26:30|1848.52|1832.52|1849.17|1833.17|1849.25|1833.25|1848.52|1832.52|7
1639013200000|2021-12-09 01:26:40|1849.16|1833.16|1849.06|1833.06|1849.16|1833.16|1848.87|1832.87|15
1639013210000|2021-12-09 01:26:50|1848.99|1832.99|1848.99|1832.99|1848.99|1832.99|1848.93|1832.93|6
1639013220000|2021-12-09 01:27:00|1849.03|1833.03|1850.37|1834.37|1850.53|1834.53|1849.03|1833.03|19
1639013230000|2021-12-09 01:27:10|1850.34|1834.34|1849.76|1833.76|1850.34|1834.34|1849.65|1833.65|16
1639013240000|2021-12-09 01:27:20|1849.82|1833.82|1849.63|1833.63|1849.82|1833.82|1849.47|1833.47|16
1639013250000|2021-12-09 01:27:30|1849.61|1833.61|1849.46|1833.46|1849.61|1833.61|1849.46|1833.46|12
1639013260000|2021-12-09 01:27:40|1849.45|1833.45|1849.37|1833.37|1849.45|1833.45|1849.37|1833.37|6
1639013270000|2021-12-09 01:27:50|1849.35|1833.35|1848.92|1832.92|1849.49|1833.49|1848.92|1832.92|14
1639013280000|2021-12-09 01:28:00|1848.91|1832.91|1848.95|1832.95|1849.06|1833.06|1848.53|1832.53|16
1639013290000|2021-12-09 01:28:10|1848.94|1832.94|1848.94|1832.94|1848.95|1832.95|1848.83|1832.83|15
1639013300000|2021-12-09 01:28:20|1848.93|1832.93|1848.16|1832.16|1849.03|1833.03|1847.8|1831.8|17
1639013310000|2021-12-09 01:28:30|1848.29|1832.29|1847.93|1831.93|1848.35|1832.35|1847.93|1831.93|10
1639013320000|2021-12-09 01:28:40|1848.04|1832.04|1848.72|1832.72|1849.03|1833.03|1848.04|1832.04|15
1639013330000|2021-12-09 01:28:50|1848.73|1832.73|1848.6|1832.6|1848.88|1832.88|1848.6|1832.6|5
1639013340000|2021-12-09 01:29:00|1849.02|1833.02|1849.28|1833.28|1849.47|1833.47|1848.95|1832.95|12
1639013350000|2021-12-09 01:29:10|1849.27|1833.27|1850.33|1834.33|1850.33|1834.33|1849.27|1833.27|14
1639013360000|2021-12-09 01:29:20|1850.32|1834.32|1850.15|1834.15|1850.66|1834.66|1849.95|1833.95|22
1639013370000|2021-12-09 01:29:30|1850.08|1834.08|1850.21|1834.21|1850.23|1834.23|1850.07|1834.07|11
1639013380000|2021-12-09 01:29:40|1850.26|1834.26|1850.49|1834.49|1850.5|1834.5|1850.26|1834.26|10
1639013390000|2021-12-09 01:29:50|1850.5|1834.5|1850.31|1834.31|1850.54|1834.54|1850.31|1834.31|11
1639013400000|2021-12-09 01:30:00|1850.35|1834.35|1850.13|1834.13|1850.4|1834.4|1850.12|1834.12|11
1639013410000|2021-12-09 01:30:10|1850.12|1834.12|1850.51|1834.51|1850.51|1834.51|1850.11|1834.11|9
1639013420000|2021-12-09 01:30:20|1850.43|1834.43|1850.66|1834.66|1850.73|1834.73|1850.43|1834.43|9
1639013430000|2021-12-09 01:30:30|1850.48|1834.48|1850.24|1834.24|1850.48|1834.48|1849.89|1833.89|11
1639013440000|2021-12-09 01:30:40|1849.89|1833.89|1849.9|1833.9|1850.21|1834.21|1849.87|1833.87|19
1639013450000|2021-12-09 01:30:50|1849.87|1833.87|1849.53|1833.53|1849.87|1833.87|1849.2|1833.2|17
1639013460000|2021-12-09 01:31:00|1849.52|1833.52|1849.41|1833.41|1850.47|1834.47|1849.41|1833.41|24
1639013470000|2021-12-09 01:31:10|1849.38|1833.38|1849.85|1833.85|1849.9|1833.9|1849.38|1833.38|9
1639013480000|2021-12-09 01:31:20|1849.86|1833.86|1850.05|1834.05|1850.58|1834.58|1849.86|1833.86|14
1639013490000|2021-12-09 01:31:30|1850.06|1834.06|1851.21|1835.21|1851.34|1835.34|1850.02|1834.02|15
1639013500000|2021-12-09 01:31:40|1851.22|1835.22|1850.92|1834.92|1851.22|1835.22|1850.72|1834.72|12
1639013510000|2021-12-09 01:31:50|1850.69|1834.69|1849.11|1833.11|1850.69|1834.69|1849.11|1833.11|18
1639013520000|2021-12-09 01:32:00|1848.97|1832.97|1849.45|1833.45|1849.56|1833.56|1848.79|1832.79|28
1639013530000|2021-12-09 01:32:10|1849.4|1833.4|1849.39|1833.39|1849.47|1833.47|1848.89|1832.89|19
1639013540000|2021-12-09 01:32:20|1849.36|1833.36|1848.88|1832.88|1849.36|1833.36|1848.62|1832.62|21
1639013550000|2021-12-09 01:32:30|1848.78|1832.78|1848.81|1832.81|1848.83|1832.83|1848.78|1832.78|3
1639013560000|2021-12-09 01:32:40|1848.75|1832.75|1848.65|1832.65|1848.92|1832.92|1848.65|1832.65|14
1639013570000|2021-12-09 01:32:50|1848.66|1832.66|1847.38|1831.38|1848.66|1832.66|1847.38|1831.38|18
1639013580000|2021-12-09 01:33:00|1847.37|1831.37|1847.09|1831.09|1847.37|1831.37|1847.09|1831.09|15
1639013590000|2021-12-09 01:33:10|1847.08|1831.08|1847.08|1831.08|1847.1|1831.1|1847.08|1831.08|3
1639013600000|2021-12-09 01:33:20|1847.05|1831.05|1846.09|1830.09|1847.05|1831.05|1846.09|1830.09|9
1639013610000|2021-12-09 01:33:30|1846.08|1830.08|1846.22|1830.22|1846.39|1830.39|1846.08|1830.08|20
1639013620000|2021-12-09 01:33:40|1846.21|1830.21|1845.56|1829.56|1846.21|1830.21|1845.47|1829.47|21
1639013630000|2021-12-09 01:33:50|1845.53|1829.53|1846.07|1830.07|1846.09|1830.09|1845.37|1829.37|10
1639013640000|2021-12-09 01:34:00|1846.09|1830.09|1845.67|1829.67|1846.12|1830.12|1845.39|1829.39|24
1639013650000|2021-12-09 01:34:10|1845.66|1829.66|1844.8|1828.8|1845.66|1829.66|1844.8|1828.8|13
1639013660000|2021-12-09 01:34:20|1844.83|1828.83|1845.46|1829.46|1845.46|1829.46|1844.66|1828.66|22
1639013670000|2021-12-09 01:34:30|1845.16|1829.16|1845.43|1829.43|1845.44|1829.44|1845.11|1829.11|11
1639013680000|2021-12-09 01:34:40|1845.42|1829.42|1846.25|1830.25|1846.5|1830.5|1845.42|1829.42|8
1639013690000|2021-12-09 01:34:50|1846.24|1830.24|1846.45|1830.45|1846.74|1830.74|1846.08|1830.08|17
1639013700000|2021-12-09 01:35:00|1846.57|1830.57|1845.9|1829.9|1846.57|1830.57|1845.86|1829.86|17
1639013710000|2021-12-09 01:35:10|1845.86|1829.86|1845.78|1829.78|1845.86|1829.86|1845.57|1829.57|19
1639013720000|2021-12-09 01:35:20|1846|1830|1846.85|1830.85|1847.62|1831.62|1846|1830|22
1639013730000|2021-12-09 01:35:30|1846.89|1830.89|1847.88|1831.88|1848.49|1832.49|1846.89|1830.89|11
1639013740000|2021-12-09 01:35:40|1847.78|1831.78|1847.85|1831.85|1848.24|1832.24|1847.72|1831.72|16
1639013750000|2021-12-09 01:35:50|1847.9|1831.9|1848.06|1832.06|1848.32|1832.32|1847.51|1831.51|8
1639013760000|2021-12-09 01:36:00|1848.05|1832.05|1848.3|1832.3|1848.3|1832.3|1847.61|1831.61|4
1639013770000|2021-12-09 01:36:10|1848.39|1832.39|1848.39|1832.39|1848.4|1832.4|1848.39|1832.39|5
1639013780000|2021-12-09 01:36:20|1848.4|1832.4|1847.7|1831.7|1848.4|1832.4|1847.7|1831.7|5
1639013790000|2021-12-09 01:36:30|1848.48|1832.48|1849.29|1833.29|1849.29|1833.29|1848.48|1832.48|6
1639013800000|2021-12-09 01:36:40|1849.21|1833.21|1849.48|1833.48|1849.54|1833.54|1849.21|1833.21|6
1639013810000|2021-12-09 01:36:50|1849.11|1833.11|1849.76|1833.76|1849.76|1833.76|1849.11|1833.11|5
1639013820000|2021-12-09 01:37:00|1849.82|1833.82|1849.92|1833.92|1850.42|1834.42|1849.82|1833.82|18
1639013830000|2021-12-09 01:37:10|1850.04|1834.04|1850.41|1834.41|1850.41|1834.41|1849.95|1833.95|13
1639013840000|2021-12-09 01:37:20|1850.4|1834.4|1850.96|1834.96|1851.16|1835.16|1850.39|1834.39|18
1639013850000|2021-12-09 01:37:30|1850.77|1834.77|1850.47|1834.47|1850.83|1834.83|1850.36|1834.36|24
1639013860000|2021-12-09 01:37:40|1850.52|1834.52|1850.52|1834.52|1850.52|1834.52|1850.46|1834.46|5
1639013870000|2021-12-09 01:37:50|1850.57|1834.57|1851.08|1835.08|1851.08|1835.08|1850.57|1834.57|8
1639013880000|2021-12-09 01:38:00|1851.02|1835.02|1851.13|1835.13|1851.34|1835.34|1850.71|1834.71|17
1639013890000|2021-12-09 01:38:10|1851.12|1835.12|1850.28|1834.28|1851.12|1835.12|1850.28|1834.28|21
1639013900000|2021-12-09 01:38:20|1850.29|1834.29|1850.67|1834.67|1850.74|1834.74|1850.28|1834.28|8
1639013910000|2021-12-09 01:38:30|1850.71|1834.71|1850.8|1834.8|1851.14|1835.14|1850.67|1834.67|14
1639013920000|2021-12-09 01:38:40|1850.79|1834.79|1850.68|1834.68|1850.79|1834.79|1850.68|1834.68|12
1639013930000|2021-12-09 01:38:50|1850.69|1834.69|1850.69|1834.69|1850.69|1834.69|1850.68|1834.68|3
1639013940000|2021-12-09 01:39:00|1850.7|1834.7|1851.78|1835.78|1851.78|1835.78|1850.7|1834.7|13
1639013950000|2021-12-09 01:39:10|1852|1836|1851.79|1835.79|1852|1836|1851.76|1835.76|5
1639013960000|2021-12-09 01:39:20|1851.8|1835.8|1851.81|1835.81|1851.81|1835.81|1851.77|1835.77|13
1639013970000|2021-12-09 01:39:30|1851.7|1835.7|1850.76|1834.76|1851.95|1835.95|1850.27|1834.27|18
1639013980000|2021-12-09 01:39:40|1850.75|1834.75|1850.32|1834.32|1850.75|1834.75|1849.79|1833.79|17
1639013990000|2021-12-09 01:39:50|1850.33|1834.33|1850.66|1834.66|1850.66|1834.66|1849.55|1833.55|22
1639014000000|2021-12-09 01:40:00|1850.8|1834.8|1849.89|1833.89|1850.82|1834.82|1849.7|1833.7|27
1639014010000|2021-12-09 01:40:10|1849.7|1833.7|1849.28|1833.28|1849.73|1833.73|1849.01|1833.01|13
1639014020000|2021-12-09 01:40:20|1849.49|1833.49|1850.08|1834.08|1850.08|1834.08|1849.49|1833.49|25
1639014030000|2021-12-09 01:40:30|1850.13|1834.13|1850.51|1834.51|1850.8|1834.8|1850.13|1834.13|17
1639014040000|2021-12-09 01:40:40|1850.48|1834.48|1850.52|1834.52|1850.69|1834.69|1850.39|1834.39|11
1639014050000|2021-12-09 01:40:50|1850.68|1834.68|1850.32|1834.32|1850.85|1834.85|1850.27|1834.27|17
1639014060000|2021-12-09 01:41:00|1850.31|1834.31|1850.02|1834.02|1850.63|1834.63|1849.95|1833.95|16
1639014070000|2021-12-09 01:41:10|1850.12|1834.12|1850.22|1834.22|1850.22|1834.22|1850.01|1834.01|5
1639014080000|2021-12-09 01:41:20|1850.23|1834.23|1850.57|1834.57|1850.71|1834.71|1850.23|1834.23|13
1639014090000|2021-12-09 01:41:30|1850.54|1834.54|1849.28|1833.28|1850.54|1834.54|1849.28|1833.28|15
1639014100000|2021-12-09 01:41:40|1849.29|1833.29|1849.24|1833.24|1849.34|1833.34|1849.2|1833.2|13
1639014110000|2021-12-09 01:41:50|1849.11|1833.11|1849.09|1833.09|1849.11|1833.11|1849.04|1833.04|6
1639014120000|2021-12-09 01:42:00|1849.19|1833.19|1849.09|1833.09|1849.19|1833.19|1849.09|1833.09|2
1639014130000|2021-12-09 01:42:10|1849.07|1833.07|1851.82|1835.82|1851.82|1835.82|1848.45|1832.45|27
1639014140000|2021-12-09 01:42:20|1852.08|1836.08|1851.88|1835.88|1852.08|1836.08|1851.39|1835.39|12
1639014150000|2021-12-09 01:42:30|1851.9|1835.9|1852.29|1836.29|1852.4|1836.4|1851.84|1835.84|13
1639014160000|2021-12-09 01:42:40|1852.28|1836.28|1852.33|1836.33|1852.4|1836.4|1852.28|1836.28|8
1639014170000|2021-12-09 01:42:50|1851.98|1835.98|1852.1|1836.1|1852.11|1836.11|1851.81|1835.81|12
1639014180000|2021-12-09 01:43:00|1852.09|1836.09|1852.39|1836.39|1852.5|1836.5|1851.85|1835.85|9
1639014190000|2021-12-09 01:43:10|1852.4|1836.4|1852.37|1836.37|1852.54|1836.54|1852.37|1836.37|4
1639014200000|2021-12-09 01:43:20|1852.36|1836.36|1851.94|1835.94|1852.36|1836.36|1851.94|1835.94|12
1639014210000|2021-12-09 01:43:30|1851.95|1835.95|1851.95|1835.95|1851.96|1835.96|1851.53|1835.53|7
1639014220000|2021-12-09 01:43:40|1851.96|1835.96|1852.22|1836.22|1852.69|1836.69|1851.95|1835.95|17
1639014230000|2021-12-09 01:43:50|1852.21|1836.21|1852.43|1836.43|1852.64|1836.64|1852.21|1836.21|13
1639014240000|2021-12-09 01:44:00|1852.38|1836.38|1852.45|1836.45|1852.45|1836.45|1852.04|1836.04|7
1639014250000|2021-12-09 01:44:10|1852.44|1836.44|1852.33|1836.33|1852.44|1836.44|1852.18|1836.18|7
1639014260000|2021-12-09 01:44:20|1852.1|1836.1|1852.21|1836.21|1852.33|1836.33|1851.86|1835.86|29
1639014270000|2021-12-09 01:44:30|1852.28|1836.28|1852.24|1836.24|1852.29|1836.29|1852.18|1836.18|9
1639014280000|2021-12-09 01:44:40|1852.23|1836.23|1851.84|1835.84|1852.23|1836.23|1851.71|1835.71|16
1639014290000|2021-12-09 01:44:50|1852.12|1836.12|1852.49|1836.49|1852.94|1836.94|1851.99|1835.99|14
1639014300000|2021-12-09 01:45:00|1852.75|1836.75|1853.58|1837.58|1853.58|1837.58|1852.72|1836.72|9
1639014310000|2021-12-09 01:45:10|1853.62|1837.62|1854.45|1838.45|1854.84|1838.84|1853.62|1837.62|10
1639014320000|2021-12-09 01:45:20|1854.56|1838.56|1854.17|1838.17|1854.67|1838.67|1854.17|1838.17|16
1639014330000|2021-12-09 01:45:30|1854.32|1838.32|1854.39|1838.39|1854.66|1838.66|1854.27|1838.27|16
1639014340000|2021-12-09 01:45:40|1854.36|1838.36|1853.94|1837.94|1854.36|1838.36|1853.94|1837.94|20
1639014350000|2021-12-09 01:45:50|1853.92|1837.92|1853.49|1837.49|1854.13|1838.13|1853.48|1837.48|30
1639014360000|2021-12-09 01:46:00|1853.53|1837.53|1853.5|1837.5|1853.71|1837.71|1852.94|1836.94|8
1639014370000|2021-12-09 01:46:10|1853.49|1837.49|1853.4|1837.4|1853.86|1837.86|1853.09|1837.09|21
1639014380000|2021-12-09 01:46:20|1853.39|1837.39|1852.17|1836.17|1853.39|1837.39|1852.05|1836.05|25
1639014390000|2021-12-09 01:46:30|1852.16|1836.16|1852.31|1836.31|1852.32|1836.32|1852.09|1836.09|15
1639014400000|2021-12-09 01:46:40|1852.42|1836.42|1847.19|1831.19|1852.42|1836.42|1846.96|1830.96|32
1639014410000|2021-12-09 01:46:50|1847.05|1831.05|1847|1831|1847.29|1831.29|1846.99|1830.99|21
1639014420000|2021-12-09 01:47:00|1846.97|1830.97|1847.03|1831.03|1847.4|1831.4|1846.91|1830.91|16
1639014430000|2021-12-09 01:47:10|1847.01|1831.01|1846.76|1830.76|1847.1|1831.1|1846.38|1830.38|23
1639014440000|2021-12-09 01:47:20|1846.86|1830.86|1846.14|1830.14|1846.86|1830.86|1846.14|1830.14|25
1639014450000|2021-12-09 01:47:30|1846.15|1830.15|1845.83|1829.83|1846.7|1830.7|1845.77|1829.77|23
1639014460000|2021-12-09 01:47:40|1845.95|1829.95|1846.41|1830.41|1846.7|1830.7|1845.71|1829.71|12
1639014470000|2021-12-09 01:47:50|1846.42|1830.42|1846.37|1830.37|1846.46|1830.46|1846.33|1830.33|16
1639014480000|2021-12-09 01:48:00|1846.4|1830.4|1846.19|1830.19|1846.62|1830.62|1845.99|1829.99|18
1639014490000|2021-12-09 01:48:10|1846.29|1830.29|1845.87|1829.87|1846.59|1830.59|1845.87|1829.87|16
1639014500000|2021-12-09 01:48:20|1846.03|1830.03|1846.49|1830.49|1846.52|1830.52|1845.91|1829.91|16
1639014510000|2021-12-09 01:48:30|1846.13|1830.13|1846.17|1830.17|1846.18|1830.18|1845.74|1829.74|24
1639014520000|2021-12-09 01:48:40|1846.12|1830.12|1846.23|1830.23|1846.57|1830.57|1846.07|1830.07|28
1639014530000|2021-12-09 01:48:50|1846.56|1830.56|1846.53|1830.53|1846.56|1830.56|1846.29|1830.29|15
1639014540000|2021-12-09 01:49:00|1846.55|1830.55|1847.06|1831.06|1847.06|1831.06|1846.23|1830.23|10
1639014550000|2021-12-09 01:49:10|1847.07|1831.07|1846.78|1830.78|1847.07|1831.07|1846.37|1830.37|17
1639014560000|2021-12-09 01:49:20|1846.79|1830.79|1846.95|1830.95|1847.4|1831.4|1846.23|1830.23|12
1639014570000|2021-12-09 01:49:30|1846.5|1830.5|1847.79|1831.79|1847.79|1831.79|1846.5|1830.5|6
1639014580000|2021-12-09 01:49:40|1847.83|1831.83|1847.5|1831.5|1847.98|1831.98|1847.49|1831.49|5
1639014590000|2021-12-09 01:49:50|1847.69|1831.69|1847.62|1831.62|1847.69|1831.69|1847.5|1831.5|10
1639014600000|2021-12-09 01:50:00|1847.65|1831.65|1846.72|1830.72|1847.79|1831.79|1846.53|1830.53|25
1639014610000|2021-12-09 01:50:10|1846.79|1830.79|1846.66|1830.66|1846.84|1830.84|1846.48|1830.48|10
1639014620000|2021-12-09 01:50:20|1846.94|1830.94|1847.71|1831.71|1847.75|1831.75|1846.62|1830.62|21
1639014630000|2021-12-09 01:50:30|1847.68|1831.68|1847.91|1831.91|1848.24|1832.24|1847.68|1831.68|27
1639014640000|2021-12-09 01:50:40|1847.92|1831.92|1847.9|1831.9|1848.12|1832.12|1847.7|1831.7|11
1639014650000|2021-12-09 01:50:50|1847.95|1831.95|1847.94|1831.94|1847.96|1831.96|1847.93|1831.93|9
1639014660000|2021-12-09 01:51:00|1848.29|1832.29|1848.38|1832.38|1848.52|1832.52|1848.28|1832.28|5
1639014670000|2021-12-09 01:51:10|1848.4|1832.4|1848.59|1832.59|1848.76|1832.76|1848.38|1832.38|10
1639014680000|2021-12-09 01:51:20|1848.54|1832.54|1848.58|1832.58|1848.58|1832.58|1848.54|1832.54|3
1639014690000|2021-12-09 01:51:30|1849|1833|1849|1833|1849|1833|1849|1833|1
1639014700000|2021-12-09 01:51:40|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1
1639014710000|2021-12-09 01:51:50|1849|1833|1849.51|1833.51|1849.52|1833.52|1849|1833|8
1639014720000|2021-12-09 01:52:00|1849.5|1833.5|1849.33|1833.33|1849.5|1833.5|1848.9|1832.9|4
1639014730000|2021-12-09 01:52:10|1849.32|1833.32|1849.36|1833.36|1849.38|1833.38|1849.3|1833.3|10
1639014740000|2021-12-09 01:52:20|1849.34|1833.34|1849.06|1833.06|1849.34|1833.34|1849.06|1833.06|9
1639014750000|2021-12-09 01:52:30|1849.14|1833.14|1849.04|1833.04|1849.29|1833.29|1848.99|1832.99|13
1639014760000|2021-12-09 01:52:40|1849.07|1833.07|1849.07|1833.07|1849.1|1833.1|1849.04|1833.04|7
1639014770000|2021-12-09 01:52:50|1849.08|1833.08|1848.85|1832.85|1849.08|1833.08|1848.74|1832.74|7
1639014780000|2021-12-09 01:53:00|1848.95|1832.95|1849.8|1833.8|1850.24|1834.24|1848.95|1832.95|13
1639014790000|2021-12-09 01:53:10|1849.78|1833.78|1849.81|1833.81|1850.06|1834.06|1849.75|1833.75|19
1639014800000|2021-12-09 01:53:20|1849.8|1833.8|1849.7|1833.7|1849.81|1833.81|1849.59|1833.59|6
1639014810000|2021-12-09 01:53:30|1849.81|1833.81|1849.85|1833.85|1849.86|1833.86|1849.81|1833.81|3
1639014820000|2021-12-09 01:53:40|1849.61|1833.61|1849.54|1833.54|1849.61|1833.61|1849.52|1833.52|5
1639014830000|2021-12-09 01:53:50|1849.56|1833.56|1849.51|1833.51|1849.77|1833.77|1849.48|1833.48|12
1639014840000|2021-12-09 01:54:00|1849.5|1833.5|1849.05|1833.05|1849.74|1833.74|1849.05|1833.05|15
1639014850000|2021-12-09 01:54:10|1849.04|1833.04|1847.61|1831.61|1849.04|1833.04|1847.61|1831.61|21
1639014860000|2021-12-09 01:54:20|1847.52|1831.52|1846.7|1830.7|1847.52|1831.52|1846.52|1830.52|25
1639014870000|2021-12-09 01:54:30|1846.69|1830.69|1846.55|1830.55|1846.97|1830.97|1846.55|1830.55|12
1639014880000|2021-12-09 01:54:40|1845.85|1829.85|1846.49|1830.49|1846.57|1830.57|1845.85|1829.85|16
1639014890000|2021-12-09 01:54:50|1846.5|1830.5|1846.49|1830.49|1846.5|1830.5|1846.49|1830.49|2
1639014900000|2021-12-09 01:55:00|1846.4|1830.4|1845.23|1829.23|1846.4|1830.4|1844.94|1828.94|23
1639014910000|2021-12-09 01:55:10|1845.21|1829.21|1844.25|1828.25|1845.21|1829.21|1843.45|1827.45|28
1639014920000|2021-12-09 01:55:20|1844.24|1828.24|1843.58|1827.58|1844.24|1828.24|1843.58|1827.58|26
1639014930000|2021-12-09 01:55:30|1843.77|1827.77|1843.27|1827.27|1843.77|1827.77|1843.07|1827.07|25
1639014940000|2021-12-09 01:55:40|1843.63|1827.63|1843.75|1827.75|1843.85|1827.85|1843.26|1827.26|12
1639014950000|2021-12-09 01:55:50|1843.74|1827.74|1842.21|1826.21|1843.74|1827.74|1841.7|1825.7|29
1639014960000|2021-12-09 01:56:00|1842.15|1826.15|1841.14|1825.14|1842.15|1826.15|1841.14|1825.14|25
1639014970000|2021-12-09 01:56:10|1841.13|1825.13|1841.5|1825.5|1841.55|1825.55|1840.57|1824.57|14
1639014980000|2021-12-09 01:56:20|1842|1826|1841.6|1825.6|1842|1826|1841.5|1825.5|3
1639014990000|2021-12-09 01:56:30|1842.63|1826.63|1842.53|1826.53|1843.08|1827.08|1842.53|1826.53|6
1639015000000|2021-12-09 01:56:40|1842.5|1826.5|1841.78|1825.78|1842.65|1826.65|1841.59|1825.59|25
1639015010000|2021-12-09 01:56:50|1841.75|1825.75|1841.79|1825.79|1841.88|1825.88|1841.7|1825.7|21
1639015020000|2021-12-09 01:57:00|1841.78|1825.78|1841.46|1825.46|1841.78|1825.78|1841.21|1825.21|26
1639015030000|2021-12-09 01:57:10|1841.43|1825.43|1840.41|1824.41|1841.84|1825.84|1839.82|1823.82|21
1639015040000|2021-12-09 01:57:20|1839.75|1823.75|1839.96|1823.96|1840.38|1824.38|1839.4|1823.4|25
1639015050000|2021-12-09 01:57:30|1840.07|1824.07|1840.01|1824.01|1840.27|1824.27|1840.01|1824.01|19
1639015060000|2021-12-09 01:57:40|1840|1824|1840.02|1824.02|1840.19|1824.19|1839.52|1823.52|24
1639015070000|2021-12-09 01:57:50|1839.97|1823.97|1838.92|1822.92|1840.01|1824.01|1838.75|1822.75|24
1639015080000|2021-12-09 01:58:00|1838.93|1822.93|1839.02|1823.02|1839.35|1823.35|1838.68|1822.68|34
1639015090000|2021-12-09 01:58:10|1838.89|1822.89|1838.72|1822.72|1839.21|1823.21|1838.65|1822.65|25
1639015100000|2021-12-09 01:58:20|1838.15|1822.15|1838|1822|1838.88|1822.88|1837.73|1821.73|16
1639015110000|2021-12-09 01:58:30|1837.99|1821.99|1838.38|1822.38|1838.38|1822.38|1837.95|1821.95|15
1639015120000|2021-12-09 01:58:40|1838.14|1822.14|1838.71|1822.71|1838.87|1822.87|1838.14|1822.14|13
1639015130000|2021-12-09 01:58:50|1838.87|1822.87|1837.87|1821.87|1838.87|1822.87|1837.87|1821.87|20
1639015140000|2021-12-09 01:59:00|1837.84|1821.84|1837.39|1821.39|1837.89|1821.89|1837.39|1821.39|21
1639015150000|2021-12-09 01:59:10|1837.38|1821.38|1837.79|1821.79|1837.83|1821.83|1837.3|1821.3|21
1639015160000|2021-12-09 01:59:20|1838.08|1822.08|1838.08|1822.08|1838.73|1822.73|1837.5|1821.5|15
1639015170000|2021-12-09 01:59:30|1837.99|1821.99|1838.59|1822.59|1838.59|1822.59|1837.9|1821.9|20
1639015180000|2021-12-09 01:59:40|1838.56|1822.56|1838.49|1822.49|1838.59|1822.59|1838.28|1822.28|15
1639015190000|2021-12-09 01:59:50|1838.87|1822.87|1837.91|1821.91|1838.87|1822.87|1837.86|1821.86|15
1639015200000|2021-12-09 02:00:00|1837.86|1821.86|1838.31|1822.31|1838.6|1822.6|1837.86|1821.86|27
1639015210000|2021-12-09 02:00:10|1838.32|1822.32|1838.41|1822.41|1838.9|1822.9|1837.9|1821.9|27
1639015220000|2021-12-09 02:00:20|1838.6|1822.6|1839.21|1823.21|1839.34|1823.34|1838.5|1822.5|19
1639015230000|2021-12-09 02:00:30|1839.23|1823.23|1840.12|1824.12|1840.16|1824.16|1839.23|1823.23|20
1639015240000|2021-12-09 02:00:40|1840.1|1824.1|1840.73|1824.73|1840.94|1824.94|1840.05|1824.05|27
1639015250000|2021-12-09 02:00:50|1840.74|1824.74|1840.1|1824.1|1840.74|1824.74|1840.04|1824.04|18
1639015260000|2021-12-09 02:01:00|1840.07|1824.07|1839.95|1823.95|1840.18|1824.18|1839.92|1823.92|7
1639015270000|2021-12-09 02:01:10|1840.01|1824.01|1840.58|1824.58|1841.17|1825.17|1840.01|1824.01|22
1639015280000|2021-12-09 02:01:20|1840.57|1824.57|1839.99|1823.99|1840.57|1824.57|1839.87|1823.87|10
1639015290000|2021-12-09 02:01:30|1839.96|1823.96|1839.46|1823.46|1840.4|1824.4|1839.46|1823.46|20
1639015300000|2021-12-09 02:01:40|1839.35|1823.35|1839.16|1823.16|1839.47|1823.47|1839.02|1823.02|20
1639015310000|2021-12-09 02:01:50|1839.08|1823.08|1839.4|1823.4|1839.4|1823.4|1839.08|1823.08|6
1639015320000|2021-12-09 02:02:00|1839.19|1823.19|1839.14|1823.14|1839.19|1823.19|1838.98|1822.98|14
1639015330000|2021-12-09 02:02:10|1839.17|1823.17|1838.96|1822.96|1839.24|1823.24|1838.62|1822.62|18
1639015340000|2021-12-09 02:02:20|1839.24|1823.24|1839.25|1823.25|1839.38|1823.38|1838.83|1822.83|11
1639015350000|2021-12-09 02:02:30|1839.26|1823.26|1838.7|1822.7|1839.39|1823.39|1838.7|1822.7|20
1639015360000|2021-12-09 02:02:40|1839.04|1823.04|1838.85|1822.85|1839.04|1823.04|1838.62|1822.62|13
1639015370000|2021-12-09 02:02:50|1838.39|1822.39|1838.73|1822.73|1839.28|1823.28|1838.39|1822.39|18
1639015380000|2021-12-09 02:03:00|1838.71|1822.71|1838.15|1822.15|1838.71|1822.71|1837.55|1821.55|26
1639015390000|2021-12-09 02:03:10|1837.71|1821.71|1838.6|1822.6|1838.67|1822.67|1837.71|1821.71|17
1639015400000|2021-12-09 02:03:20|1838.62|1822.62|1838.09|1822.09|1838.62|1822.62|1838.09|1822.09|16
1639015410000|2021-12-09 02:03:30|1838.1|1822.1|1838.77|1822.77|1839.65|1823.65|1837.6|1821.6|25
1639015420000|2021-12-09 02:03:40|1838.76|1822.76|1839.27|1823.27|1839.36|1823.36|1838.75|1822.75|12
1639015430000|2021-12-09 02:03:50|1839.26|1823.26|1839.34|1823.34|1839.41|1823.41|1839.26|1823.26|8
1639015440000|2021-12-09 02:04:00|1839.01|1823.01|1840.29|1824.29|1840.29|1824.29|1838.94|1822.94|26
1639015450000|2021-12-09 02:04:10|1840.26|1824.26|1839.73|1823.73|1840.34|1824.34|1839.69|1823.69|25
1639015460000|2021-12-09 02:04:20|1839.74|1823.74|1838.46|1822.46|1839.74|1823.74|1838.41|1822.41|17
1639015470000|2021-12-09 02:04:30|1838.51|1822.51|1838.6|1822.6|1838.8|1822.8|1838.44|1822.44|17
1639015480000|2021-12-09 02:04:40|1838.57|1822.57|1838.33|1822.33|1838.67|1822.67|1838.32|1822.32|14
1639015490000|2021-12-09 02:04:50|1838.35|1822.35|1838.54|1822.54|1838.61|1822.61|1838.35|1822.35|15
1639015500000|2021-12-09 02:05:00|1838.55|1822.55|1838.89|1822.89|1838.92|1822.92|1838.51|1822.51|8
1639015510000|2021-12-09 02:05:10|1838.87|1822.87|1838.5|1822.5|1839.2|1823.2|1838.5|1822.5|18
1639015520000|2021-12-09 02:05:20|1838.75|1822.75|1838.77|1822.77|1838.82|1822.82|1838.55|1822.55|12
1639015530000|2021-12-09 02:05:30|1838.78|1822.78|1838.75|1822.75|1839.13|1823.13|1838.66|1822.66|12
1639015540000|2021-12-09 02:05:40|1838.74|1822.74|1838.64|1822.64|1839.9|1823.9|1838.54|1822.54|20
1639015550000|2021-12-09 02:05:50|1838.63|1822.63|1838.67|1822.67|1838.69|1822.69|1838.35|1822.35|17
1639015560000|2021-12-09 02:06:00|1838.66|1822.66|1838.25|1822.25|1838.66|1822.66|1838.25|1822.25|17
1639015570000|2021-12-09 02:06:10|1838.24|1822.24|1837.49|1821.49|1838.25|1822.25|1837.48|1821.48|23
1639015580000|2021-12-09 02:06:20|1837.48|1821.48|1836.77|1820.77|1837.48|1821.48|1836.62|1820.62|16
1639015590000|2021-12-09 02:06:30|1836.76|1820.76|1836.57|1820.57|1836.76|1820.76|1836.54|1820.54|17
1639015600000|2021-12-09 02:06:40|1836.56|1820.56|1836.54|1820.54|1836.68|1820.68|1836.19|1820.19|15
1639015610000|2021-12-09 02:06:50|1836.58|1820.58|1836.58|1820.58|1836.84|1820.84|1836.46|1820.46|25
1639015620000|2021-12-09 02:07:00|1836.63|1820.63|1837.88|1821.88|1838.08|1822.08|1836.63|1820.63|17
1639015630000|2021-12-09 02:07:10|1837.95|1821.95|1838.38|1822.38|1838.75|1822.75|1837.9|1821.9|24
1639015640000|2021-12-09 02:07:20|1838.31|1822.31|1838.19|1822.19|1838.31|1822.31|1838.07|1822.07|19
1639015650000|2021-12-09 02:07:30|1838.13|1822.13|1837.3|1821.3|1838.19|1822.19|1837.3|1821.3|14
1639015660000|2021-12-09 02:07:40|1837.25|1821.25|1836.72|1820.72|1837.3|1821.3|1836.6|1820.6|16
1639015670000|2021-12-09 02:07:50|1836.86|1820.86|1836.96|1820.96|1837.4|1821.4|1836.83|1820.83|26
1639015680000|2021-12-09 02:08:00|1836.9|1820.9|1835.27|1819.27|1837.07|1821.07|1835.27|1819.27|27
1639015690000|2021-12-09 02:08:10|1834.87|1818.87|1830.17|1814.17|1834.94|1818.94|1829.96|1813.96|30
1639015700000|2021-12-09 02:08:20|1830.16|1814.16|1830.25|1814.25|1831.29|1815.29|1830.12|1814.12|27
1639015710000|2021-12-09 02:08:30|1830.4|1814.4|1830.28|1814.28|1830.64|1814.64|1830.24|1814.24|24
1639015720000|2021-12-09 02:08:40|1830.31|1814.31|1830.51|1814.51|1831.06|1815.06|1830.31|1814.31|15
1639015730000|2021-12-09 02:08:50|1830.4|1814.4|1831.13|1815.13|1831.13|1815.13|1830.4|1814.4|16
1639015740000|2021-12-09 02:09:00|1831.21|1815.21|1830.76|1814.76|1831.34|1815.34|1830.62|1814.62|18
1639015750000|2021-12-09 02:09:10|1830.75|1814.75|1830.03|1814.03|1830.76|1814.76|1829.69|1813.69|36
1639015760000|2021-12-09 02:09:20|1829.92|1813.92|1829.74|1813.74|1829.92|1813.92|1829.56|1813.56|19
1639015770000|2021-12-09 02:09:30|1829.8|1813.8|1828.97|1812.97|1829.81|1813.81|1828.74|1812.74|30
1639015780000|2021-12-09 02:09:40|1828.98|1812.98|1830.12|1814.12|1830.69|1814.69|1828.91|1812.91|26
1639015790000|2021-12-09 02:09:50|1830.1|1814.1|1829.79|1813.79|1830.29|1814.29|1829.79|1813.79|22
1639015800000|2021-12-09 02:10:00|1829.8|1813.8|1829.76|1813.76|1829.97|1813.97|1829.57|1813.57|18
1639015810000|2021-12-09 02:10:10|1829.75|1813.75|1830.28|1814.28|1830.54|1814.54|1829.5|1813.5|14
1639015820000|2021-12-09 02:10:20|1830.23|1814.23|1830.08|1814.08|1830.29|1814.29|1830.08|1814.08|11
1639015830000|2021-12-09 02:10:30|1830.07|1814.07|1829.9|1813.9|1830.21|1814.21|1829.75|1813.75|19
1639015840000|2021-12-09 02:10:40|1830.29|1814.29|1830.07|1814.07|1830.65|1814.65|1829.99|1813.99|23
1639015850000|2021-12-09 02:10:50|1830.3|1814.3|1829.79|1813.79|1830.3|1814.3|1829.48|1813.48|19
1639015860000|2021-12-09 02:11:00|1829.86|1813.86|1830.5|1814.5|1830.69|1814.69|1829.86|1813.86|23
1639015870000|2021-12-09 02:11:10|1830.54|1814.54|1830.51|1814.51|1830.54|1814.54|1830.46|1814.46|9
1639015880000|2021-12-09 02:11:20|1830.54|1814.54|1831.02|1815.02|1831.05|1815.05|1830.5|1814.5|16
1639015890000|2021-12-09 02:11:30|1830.99|1814.99|1830.55|1814.55|1831.05|1815.05|1830.44|1814.44|21
1639015900000|2021-12-09 02:11:40|1830.67|1814.67|1830.69|1814.69|1830.73|1814.73|1830.57|1814.57|16
1639015910000|2021-12-09 02:11:50|1830.73|1814.73|1830.79|1814.79|1830.8|1814.8|1830.64|1814.64|9
1639015920000|2021-12-09 02:12:00|1830.77|1814.77|1831.5|1815.5|1831.81|1815.81|1830.77|1814.77|16
1639015930000|2021-12-09 02:12:10|1831.49|1815.49|1831.98|1815.98|1831.98|1815.98|1831.48|1815.48|19
1639015940000|2021-12-09 02:12:20|1832.39|1816.39|1832.43|1816.43|1832.67|1816.67|1832.32|1816.32|16
1639015950000|2021-12-09 02:12:30|1832.35|1816.35|1832.86|1816.86|1832.86|1816.86|1832.27|1816.27|16
1639015960000|2021-12-09 02:12:40|1832.91|1816.91|1832.89|1816.89|1833|1817|1832.78|1816.78|23
1639015970000|2021-12-09 02:12:50|1833.09|1817.09|1833.39|1817.39|1833.6|1817.6|1832.99|1816.99|21
1639015980000|2021-12-09 02:13:00|1833.5|1817.5|1834.5|1818.5|1834.6|1818.6|1833.5|1817.5|12
1639015990000|2021-12-09 02:13:10|1834.37|1818.37|1833.74|1817.74|1834.52|1818.52|1833.72|1817.72|19
1639016000000|2021-12-09 02:13:20|1834.04|1818.04|1833.88|1817.88|1834.13|1818.13|1833.83|1817.83|19
1639016010000|2021-12-09 02:13:30|1833.91|1817.91|1833.67|1817.67|1834.05|1818.05|1833.67|1817.67|17
1639016020000|2021-12-09 02:13:40|1833.75|1817.75|1833.58|1817.58|1833.83|1817.83|1833.57|1817.57|15
1639016030000|2021-12-09 02:13:50|1833.57|1817.57|1833.1|1817.1|1833.57|1817.57|1832.96|1816.96|19
1639016040000|2021-12-09 02:14:00|1833.13|1817.13|1833.15|1817.15|1833.22|1817.22|1832.99|1816.99|8
1639016050000|2021-12-09 02:14:10|1833.14|1817.14|1833.68|1817.68|1833.68|1817.68|1832.88|1816.88|14
1639016060000|2021-12-09 02:14:20|1833.72|1817.72|1833.87|1817.87|1834.11|1818.11|1833.66|1817.66|27
1639016070000|2021-12-09 02:14:30|1833.88|1817.88|1834.24|1818.24|1834.52|1818.52|1833.88|1817.88|25
1639016080000|2021-12-09 02:14:40|1834.21|1818.21|1834.45|1818.45|1834.46|1818.46|1834.21|1818.21|13
1639016090000|2021-12-09 02:14:50|1834.41|1818.41|1834.44|1818.44|1834.48|1818.48|1834.4|1818.4|14
1639016100000|2021-12-09 02:15:00|1834.46|1818.46|1834.8|1818.8|1834.8|1818.8|1834.46|1818.46|19
1639016110000|2021-12-09 02:15:10|1834.79|1818.79|1834.47|1818.47|1835.04|1819.04|1834.47|1818.47|18
1639016120000|2021-12-09 02:15:20|1834.43|1818.43|1833.76|1817.76|1834.43|1818.43|1833.76|1817.76|22
1639016130000|2021-12-09 02:15:30|1833.98|1817.98|1833.9|1817.9|1834.3|1818.3|1833.9|1817.9|20
1639016140000|2021-12-09 02:15:40|1834.09|1818.09|1834.49|1818.49|1834.5|1818.5|1833.84|1817.84|19
1639016150000|2021-12-09 02:15:50|1834.45|1818.45|1835.31|1819.31|1835.47|1819.47|1834.25|1818.25|23
1639016160000|2021-12-09 02:16:00|1835.3|1819.3|1835.74|1819.74|1835.78|1819.78|1834.74|1818.74|20
1639016170000|2021-12-09 02:16:10|1835.73|1819.73|1835.92|1819.92|1835.96|1819.96|1835.23|1819.23|20
1639016180000|2021-12-09 02:16:20|1835.9|1819.9|1836.88|1820.88|1836.89|1820.89|1835.9|1819.9|24
1639016190000|2021-12-09 02:16:30|1836.84|1820.84|1835.58|1819.58|1836.84|1820.84|1835.58|1819.58|24
1639016200000|2021-12-09 02:16:40|1835.54|1819.54|1835.59|1819.59|1835.67|1819.67|1835.52|1819.52|18
1639016210000|2021-12-09 02:16:50|1835.6|1819.6|1835.55|1819.55|1835.73|1819.73|1835.55|1819.55|11
1639016220000|2021-12-09 02:17:00|1835.66|1819.66|1835.55|1819.55|1835.71|1819.71|1835.36|1819.36|8
1639016230000|2021-12-09 02:17:10|1835.69|1819.69|1835.88|1819.88|1835.88|1819.88|1835.65|1819.65|6
1639016240000|2021-12-09 02:17:20|1835.69|1819.69|1835.37|1819.37|1835.76|1819.76|1835.23|1819.23|14
1639016250000|2021-12-09 02:17:30|1835.41|1819.41|1835.83|1819.83|1835.83|1819.83|1835.41|1819.41|13
1639016260000|2021-12-09 02:17:40|1835.67|1819.67|1835.5|1819.5|1835.71|1819.71|1835.44|1819.44|11
1639016270000|2021-12-09 02:17:50|1835.49|1819.49|1834.44|1818.44|1835.54|1819.54|1834.44|1818.44|16
1639016280000|2021-12-09 02:18:00|1834.43|1818.43|1834.52|1818.52|1834.6|1818.6|1834.06|1818.06|24
1639016290000|2021-12-09 02:18:10|1834.27|1818.27|1831.59|1815.59|1834.27|1818.27|1831.51|1815.51|29
1639016300000|2021-12-09 02:18:20|1831.56|1815.56|1831.75|1815.75|1831.79|1815.79|1831.56|1815.56|14
1639016310000|2021-12-09 02:18:30|1830.7|1814.7|1832.22|1816.22|1832.22|1816.22|1830.7|1814.7|9
1639016320000|2021-12-09 02:18:40|1832.21|1816.21|1832.23|1816.23|1832.46|1816.46|1832.2|1816.2|13
1639016330000|2021-12-09 02:18:50|1832.29|1816.29|1832.87|1816.87|1832.91|1816.91|1832.23|1816.23|17
1639016340000|2021-12-09 02:19:00|1832.85|1816.85|1832.53|1816.53|1832.85|1816.85|1831.8|1815.8|5
1639016350000|2021-12-09 02:19:10|1832.5|1816.5|1831.25|1815.25|1832.5|1816.5|1831.25|1815.25|23
1639016360000|2021-12-09 02:19:20|1831.18|1815.18|1830.79|1814.79|1831.38|1815.38|1830.79|1814.79|20
1639016370000|2021-12-09 02:19:30|1830.8|1814.8|1829.74|1813.74|1830.92|1814.92|1829.74|1813.74|22
1639016380000|2021-12-09 02:19:40|1829.71|1813.71|1829.75|1813.75|1829.8|1813.8|1829.59|1813.59|19
1639016390000|2021-12-09 02:19:50|1829.74|1813.74|1829.66|1813.66|1830.01|1814.01|1829.62|1813.62|18
1639016400000|2021-12-09 02:20:00|1829.71|1813.71|1829.09|1813.09|1829.71|1813.71|1829.09|1813.09|22
1639016410000|2021-12-09 02:20:10|1829.21|1813.21|1826.04|1810.04|1829.21|1813.21|1826.04|1810.04|34
1639016420000|2021-12-09 02:20:20|1825.88|1809.88|1821.77|1805.77|1825.88|1809.88|1820.72|1804.72|36
1639016430000|2021-12-09 02:20:30|1821.78|1805.78|1824.71|1808.71|1824.72|1808.72|1821.58|1805.58|35
1639016440000|2021-12-09 02:20:40|1824.72|1808.72|1822.72|1806.72|1824.72|1808.72|1821.53|1805.53|38
1639016450000|2021-12-09 02:20:50|1822.82|1806.82|1822.53|1806.53|1823.49|1807.49|1822.36|1806.36|37
1639016460000|2021-12-09 02:21:00|1822.21|1806.21|1819.45|1803.45|1822.29|1806.29|1819.45|1803.45|33
1639016470000|2021-12-09 02:21:10|1819.33|1803.33|1815.27|1799.27|1819.61|1803.61|1814.92|1798.92|38
1639016480000|2021-12-09 02:21:20|1815.15|1799.15|1808.19|1792.19|1815.42|1799.42|1808.19|1792.19|35
1639016490000|2021-12-09 02:21:30|1808.42|1792.42|1810.15|1794.15|1811|1795|1806.7|1790.7|29
1639016500000|2021-12-09 02:21:40|1811.3|1795.3|1809.83|1793.83|1812.61|1796.61|1809.83|1793.83|31
1639016510000|2021-12-09 02:21:50|1809.7|1793.7|1809.5|1793.5|1810.7|1794.7|1809.49|1793.49|24
1639016520000|2021-12-09 02:22:00|1810.59|1794.59|1813.81|1797.81|1813.81|1797.81|1809.5|1793.5|26
1639016530000|2021-12-09 02:22:10|1814.14|1798.14|1816.03|1800.03|1816.11|1800.11|1814|1798|29
1639016540000|2021-12-09 02:22:20|1816.44|1800.44|1820.32|1804.32|1820.54|1804.54|1816.44|1800.44|29
1639016550000|2021-12-09 02:22:30|1820.13|1804.13|1815.04|1799.04|1820.13|1804.13|1815.04|1799.04|33
1639016560000|2021-12-09 02:22:40|1814.69|1798.69|1810.49|1794.49|1814.69|1798.69|1810.46|1794.46|36
1639016570000|2021-12-09 02:22:50|1810.69|1794.69|1809.39|1793.39|1811.47|1795.47|1809.16|1793.16|32
1639016580000|2021-12-09 02:23:00|1809.44|1793.44|1813.44|1797.44|1813.93|1797.93|1808.5|1792.5|23
1639016590000|2021-12-09 02:23:10|1814.16|1798.16|1814.67|1798.67|1816.41|1800.41|1814.16|1798.16|28
1639016600000|2021-12-09 02:23:20|1814.63|1798.63|1816.5|1800.5|1816.8|1800.8|1814.56|1798.56|22
1639016610000|2021-12-09 02:23:30|1816.41|1800.41|1817.87|1801.87|1818.04|1802.04|1816.3|1800.3|31
1639016620000|2021-12-09 02:23:40|1817.75|1801.75|1816.32|1800.32|1818.26|1802.26|1816.24|1800.24|25
1639016630000|2021-12-09 02:23:50|1816.33|1800.33|1815.22|1799.22|1816.37|1800.37|1814.76|1798.76|24
1639016640000|2021-12-09 02:24:00|1815.05|1799.05|1814.64|1798.64|1815.65|1799.65|1814.64|1798.64|20
1639016650000|2021-12-09 02:24:10|1814.63|1798.63|1817.35|1801.35|1817.35|1801.35|1814.63|1798.63|23
1639016660000|2021-12-09 02:24:20|1817.26|1801.26|1817.57|1801.57|1817.86|1801.86|1816.54|1800.54|34
1639016670000|2021-12-09 02:24:30|1817.39|1801.39|1815.34|1799.34|1817.39|1801.39|1815.31|1799.31|29
1639016680000|2021-12-09 02:24:40|1814.82|1798.82|1817.77|1801.77|1818.12|1802.12|1813.97|1797.97|28
1639016690000|2021-12-09 02:24:50|1817.7|1801.7|1817.61|1801.61|1818.1|1802.1|1817.32|1801.32|27
1639016700000|2021-12-09 02:25:00|1817.63|1801.63|1818.1|1802.1|1818.29|1802.29|1817.63|1801.63|26
1639016710000|2021-12-09 02:25:10|1818.09|1802.09|1817.75|1801.75|1818.09|1802.09|1817.6|1801.6|20
1639016720000|2021-12-09 02:25:20|1817.83|1801.83|1817.63|1801.63|1818.17|1802.17|1817.61|1801.61|17
1639016730000|2021-12-09 02:25:30|1817.76|1801.76|1816.91|1800.91|1817.77|1801.77|1816.91|1800.91|19
1639016740000|2021-12-09 02:25:40|1816.95|1800.95|1816.7|1800.7|1817.38|1801.38|1816.42|1800.42|14
1639016750000|2021-12-09 02:25:50|1816.6|1800.6|1812.83|1796.83|1816.6|1800.6|1812.27|1796.27|29
1639016760000|2021-12-09 02:26:00|1813.09|1797.09|1812.13|1796.13|1814.97|1798.97|1812.13|1796.13|31
1639016770000|2021-12-09 02:26:10|1811.92|1795.92|1812.63|1796.63|1813.05|1797.05|1809.86|1793.86|27
1639016780000|2021-12-09 02:26:20|1812.61|1796.61|1812.19|1796.19|1812.66|1796.66|1810.53|1794.53|26
1639016790000|2021-12-09 02:26:30|1812.18|1796.18|1814.31|1798.31|1814.98|1798.98|1811.76|1795.76|19
1639016800000|2021-12-09 02:26:40|1814.26|1798.26|1811.93|1795.93|1814.77|1798.77|1811.92|1795.92|31
1639016810000|2021-12-09 02:26:50|1811.91|1795.91|1811.28|1795.28|1811.91|1795.91|1810.69|1794.69|24
1639016820000|2021-12-09 02:27:00|1811.48|1795.48|1815.02|1799.02|1815.3|1799.3|1811.17|1795.17|21
1639016830000|2021-12-09 02:27:10|1815.08|1799.08|1814.54|1798.54|1817|1801|1814.54|1798.54|33
1639016840000|2021-12-09 02:27:20|1814.51|1798.51|1813.47|1797.47|1814.51|1798.51|1813.47|1797.47|29
1639016850000|2021-12-09 02:27:30|1814.02|1798.02|1813.87|1797.87|1814.02|1798.02|1813.69|1797.69|14
1639016860000|2021-12-09 02:27:40|1813.86|1797.86|1815.19|1799.19|1815.84|1799.84|1813.86|1797.86|26
1639016870000|2021-12-09 02:27:50|1815.18|1799.18|1815.57|1799.57|1816.45|1800.45|1815.16|1799.16|25
1639016880000|2021-12-09 02:28:00|1815.59|1799.59|1813.21|1797.21|1815.59|1799.59|1813.07|1797.07|31
1639016890000|2021-12-09 02:28:10|1813.22|1797.22|1814.61|1798.61|1814.84|1798.84|1813.13|1797.13|31
1639016900000|2021-12-09 02:28:20|1814.57|1798.57|1814.17|1798.17|1814.57|1798.57|1813.76|1797.76|34
1639016910000|2021-12-09 02:28:30|1814.16|1798.16|1814.21|1798.21|1814.37|1798.37|1814.05|1798.05|26
1639016920000|2021-12-09 02:28:40|1814.06|1798.06|1813.9|1797.9|1814.24|1798.24|1813.81|1797.81|24
1639016930000|2021-12-09 02:28:50|1813.89|1797.89|1814.26|1798.26|1815.23|1799.23|1813.89|1797.89|19
1639016940000|2021-12-09 02:29:00|1814.27|1798.27|1812.58|1796.58|1814.59|1798.59|1812.58|1796.58|19
1639016950000|2021-12-09 02:29:10|1812.72|1796.72|1813.41|1797.41|1813.74|1797.74|1812.47|1796.47|27
1639016960000|2021-12-09 02:29:20|1813.36|1797.36|1813.51|1797.51|1813.51|1797.51|1813.36|1797.36|11
1639016970000|2021-12-09 02:29:30|1813.52|1797.52|1814.22|1798.22|1815.75|1799.75|1813.49|1797.49|19
1639016980000|2021-12-09 02:29:40|1814.21|1798.21|1813.3|1797.3|1814.21|1798.21|1813.06|1797.06|20
1639016990000|2021-12-09 02:29:50|1812.65|1796.65|1811.94|1795.94|1813.11|1797.11|1811.94|1795.94|26
1639017000000|2021-12-09 02:30:00|1811.93|1795.93|1807.81|1791.81|1811.93|1795.93|1807.62|1791.62|29
1639017010000|2021-12-09 02:30:10|1807.49|1791.49|1807.48|1791.48|1808.47|1792.47|1807.48|1791.48|28
1639017020000|2021-12-09 02:30:20|1807.41|1791.41|1807.05|1791.05|1807.86|1791.86|1804.82|1788.82|39
1639017030000|2021-12-09 02:30:30|1807.01|1791.01|1807.14|1791.14|1807.5|1791.5|1806.97|1790.97|25
1639017040000|2021-12-09 02:30:40|1807.3|1791.3|1808.26|1792.26|1808.38|1792.38|1806.79|1790.79|32
1639017050000|2021-12-09 02:30:50|1808.27|1792.27|1811.12|1795.12|1811.62|1795.62|1808.27|1792.27|32
1639017060000|2021-12-09 02:31:00|1811.2|1795.2|1810.9|1794.9|1812.55|1796.55|1810.89|1794.89|34
1639017070000|2021-12-09 02:31:10|1811.06|1795.06|1812.06|1796.06|1812.06|1796.06|1810.69|1794.69|25
1639017080000|2021-12-09 02:31:20|1812.19|1796.19|1812.2|1796.2|1813.83|1797.83|1812.19|1796.19|34
1639017090000|2021-12-09 02:31:30|1811.72|1795.72|1810.64|1794.64|1811.72|1795.72|1809.98|1793.98|30
1639017100000|2021-12-09 02:31:40|1810.88|1794.88|1809.58|1793.58|1810.88|1794.88|1809.58|1793.58|26
1639017110000|2021-12-09 02:31:50|1809.9|1793.9|1807.73|1791.73|1810.3|1794.3|1807.73|1791.73|27
1639017120000|2021-12-09 02:32:00|1807.72|1791.72|1808.63|1792.63|1808.99|1792.99|1807.72|1791.72|22
1639017130000|2021-12-09 02:32:10|1808.65|1792.65|1809.13|1793.13|1809.62|1793.62|1808.36|1792.36|25
1639017140000|2021-12-09 02:32:20|1809.3|1793.3|1808.45|1792.45|1809.69|1793.69|1808.45|1792.45|19
1639017150000|2021-12-09 02:32:30|1808.55|1792.55|1809.79|1793.79|1809.79|1793.79|1808.55|1792.55|10
1639017160000|2021-12-09 02:32:40|1810.02|1794.02|1810.58|1794.58|1810.58|1794.58|1809.79|1793.79|19
1639017170000|2021-12-09 02:32:50|1810.57|1794.57|1811.11|1795.11|1811.12|1795.12|1810.53|1794.53|23
1639017180000|2021-12-09 02:33:00|1811.36|1795.36|1811.7|1795.7|1811.75|1795.75|1811.36|1795.36|24
1639017190000|2021-12-09 02:33:10|1811.68|1795.68|1810.77|1794.77|1811.68|1795.68|1810.77|1794.77|19
1639017200000|2021-12-09 02:33:20|1810.8|1794.8|1810.78|1794.78|1810.98|1794.98|1810.6|1794.6|15
1639017210000|2021-12-09 02:33:30|1810.94|1794.94|1810.07|1794.07|1810.94|1794.94|1810.07|1794.07|25
1639017220000|2021-12-09 02:33:40|1810.09|1794.09|1810.05|1794.05|1810.16|1794.16|1810.03|1794.03|9
1639017230000|2021-12-09 02:33:50|1810.04|1794.04|1810.59|1794.59|1810.68|1794.68|1810.04|1794.04|10
1639017240000|2021-12-09 02:34:00|1810.62|1794.62|1811.13|1795.13|1811.14|1795.14|1810.62|1794.62|9
1639017250000|2021-12-09 02:34:10|1811.12|1795.12|1809.74|1793.74|1811.12|1795.12|1809.74|1793.74|26
1639017260000|2021-12-09 02:34:20|1809.72|1793.72|1808.93|1792.93|1810.25|1794.25|1808.92|1792.92|24
1639017270000|2021-12-09 02:34:30|1809.11|1793.11|1809.76|1793.76|1809.76|1793.76|1809.11|1793.11|14
1639017280000|2021-12-09 02:34:40|1809.96|1793.96|1809.53|1793.53|1809.96|1793.96|1809.53|1793.53|14
1639017290000|2021-12-09 02:34:50|1809.55|1793.55|1809.74|1793.74|1809.94|1793.94|1809.55|1793.55|8
1639017300000|2021-12-09 02:35:00|1809.82|1793.82|1809.81|1793.81|1810.08|1794.08|1808.87|1792.87|26
1639017310000|2021-12-09 02:35:10|1809.8|1793.8|1810.17|1794.17|1810.53|1794.53|1809.78|1793.78|18
1639017320000|2021-12-09 02:35:20|1809.92|1793.92|1810.72|1794.72|1810.73|1794.73|1809.92|1793.92|15
1639017330000|2021-12-09 02:35:30|1810.73|1794.73|1810.43|1794.43|1810.74|1794.74|1810.43|1794.43|18
1639017340000|2021-12-09 02:35:40|1810.42|1794.42|1809.66|1793.66|1810.42|1794.42|1809.6|1793.6|7
1639017350000|2021-12-09 02:35:50|1809.61|1793.61|1809.75|1793.75|1809.85|1793.85|1809.61|1793.61|22
1639017360000|2021-12-09 02:36:00|1809.76|1793.76|1810.5|1794.5|1810.5|1794.5|1809.76|1793.76|13
1639017370000|2021-12-09 02:36:10|1810.49|1794.49|1809.21|1793.21|1810.73|1794.73|1809.21|1793.21|22
1639017380000|2021-12-09 02:36:20|1809.16|1793.16|1809.14|1793.14|1809.63|1793.63|1809.05|1793.05|17
1639017390000|2021-12-09 02:36:30|1809.18|1793.18|1809.46|1793.46|1809.69|1793.69|1809.18|1793.18|16
1639017400000|2021-12-09 02:36:40|1809.43|1793.43|1808.71|1792.71|1809.43|1793.43|1808.71|1792.71|15
1639017410000|2021-12-09 02:36:50|1808.77|1792.77|1809.78|1793.78|1809.78|1793.78|1808.77|1792.77|9
1639017420000|2021-12-09 02:37:00|1809.79|1793.79|1810.03|1794.03|1810.24|1794.24|1809.74|1793.74|21
1639017430000|2021-12-09 02:37:10|1810.02|1794.02|1808.95|1792.95|1810.02|1794.02|1808.95|1792.95|17
1639017440000|2021-12-09 02:37:20|1808.64|1792.64|1808.73|1792.73|1808.99|1792.99|1808.61|1792.61|21
1639017450000|2021-12-09 02:37:30|1808.74|1792.74|1808.84|1792.84|1808.99|1792.99|1808.74|1792.74|16
1639017460000|2021-12-09 02:37:40|1808.85|1792.85|1808.8|1792.8|1808.97|1792.97|1808.8|1792.8|10
1639017470000|2021-12-09 02:37:50|1808.81|1792.81|1809.46|1793.46|1809.46|1793.46|1808.81|1792.81|6
1639017480000|2021-12-09 02:38:00|1809.48|1793.48|1809.78|1793.78|1809.87|1793.87|1809.48|1793.48|15
1639017490000|2021-12-09 02:38:10|1809.76|1793.76|1809.54|1793.54|1809.78|1793.78|1809.51|1793.51|15
1639017500000|2021-12-09 02:38:20|1809.53|1793.53|1809.18|1793.18|1809.53|1793.53|1808.98|1792.98|15
1639017510000|2021-12-09 02:38:30|1809.16|1793.16|1809.19|1793.19|1809.33|1793.33|1809.07|1793.07|11
1639017520000|2021-12-09 02:38:40|1808.95|1792.95|1809.27|1793.27|1809.27|1793.27|1808.95|1792.95|4
1639017530000|2021-12-09 02:38:50|1809.15|1793.15|1809.59|1793.59|1809.6|1793.6|1809|1793|14
1639017540000|2021-12-09 02:39:00|1809.68|1793.68|1809.93|1793.93|1809.93|1793.93|1809.6|1793.6|14
1639017550000|2021-12-09 02:39:10|1809.94|1793.94|1809.52|1793.52|1810.09|1794.09|1809.52|1793.52|9
1639017560000|2021-12-09 02:39:20|1809.71|1793.71|1810.01|1794.01|1810.01|1794.01|1809.68|1793.68|13
1639017570000|2021-12-09 02:39:30|1810.1|1794.1|1810.05|1794.05|1810.1|1794.1|1809.81|1793.81|7
1639017580000|2021-12-09 02:39:40|1809.96|1793.96|1810.14|1794.14|1810.14|1794.14|1809.81|1793.81|19
1639017590000|2021-12-09 02:39:50|1810.13|1794.13|1810.11|1794.11|1810.19|1794.19|1809.92|1793.92|11
1639017600000|2021-12-09 02:40:00|1810.1|1794.1|1810.02|1794.02|1810.1|1794.1|1809.94|1793.94|9
1639017610000|2021-12-09 02:40:10|1809.97|1793.97|1810.2|1794.2|1810.2|1794.2|1809.92|1793.92|11
1639017620000|2021-12-09 02:40:20|1810.19|1794.19|1809.89|1793.89|1810.2|1794.2|1809.84|1793.84|14
1639017630000|2021-12-09 02:40:30|1809.91|1793.91|1810.09|1794.09|1810.1|1794.1|1809.9|1793.9|11
1639017640000|2021-12-09 02:40:40|1810.08|1794.08|1810.06|1794.06|1810.19|1794.19|1810.03|1794.03|8
1639017650000|2021-12-09 02:40:50|1810.05|1794.05|1808.76|1792.76|1810.05|1794.05|1808.76|1792.76|11
1639017660000|2021-12-09 02:41:00|1808.77|1792.77|1808.87|1792.87|1809.18|1793.18|1808.71|1792.71|21
1639017670000|2021-12-09 02:41:10|1808.86|1792.86|1808.79|1792.79|1809.02|1793.02|1808.79|1792.79|11
1639017680000|2021-12-09 02:41:20|1809.11|1793.11|1809.3|1793.3|1809.42|1793.42|1809.11|1793.11|9
1639017690000|2021-12-09 02:41:30|1809.35|1793.35|1808.75|1792.75|1809.36|1793.36|1808.7|1792.7|23
1639017700000|2021-12-09 02:41:40|1808.81|1792.81|1808.86|1792.86|1809|1793|1808.76|1792.76|18
1639017710000|2021-12-09 02:41:50|1808.83|1792.83|1808.86|1792.86|1808.86|1792.86|1808.78|1792.78|11
1639017720000|2021-12-09 02:42:00|1808.95|1792.95|1808.92|1792.92|1809.08|1793.08|1808.81|1792.81|15
1639017730000|2021-12-09 02:42:10|1808.9|1792.9|1809.15|1793.15|1809.26|1793.26|1808.9|1792.9|8
1639017740000|2021-12-09 02:42:20|1809|1793|1809.05|1793.05|1809.07|1793.07|1808.95|1792.95|8
1639017750000|2021-12-09 02:42:30|1809.13|1793.13|1808.86|1792.86|1809.13|1793.13|1808.72|1792.72|18
1639017760000|2021-12-09 02:42:40|1808.87|1792.87|1808.8|1792.8|1808.87|1792.87|1808.68|1792.68|19
1639017770000|2021-12-09 02:42:50|1808.81|1792.81|1808.61|1792.61|1808.94|1792.94|1808.61|1792.61|12
1639017780000|2021-12-09 02:43:00|1808.63|1792.63|1808.77|1792.77|1809.2|1793.2|1808.62|1792.62|19
1639017790000|2021-12-09 02:43:10|1808.79|1792.79|1808.8|1792.8|1808.88|1792.88|1808.68|1792.68|13
1639017800000|2021-12-09 02:43:20|1808.79|1792.79|1808.66|1792.66|1808.83|1792.83|1808.66|1792.66|9
1639017810000|2021-12-09 02:43:30|1808.64|1792.64|1807.1|1791.1|1808.64|1792.64|1807.1|1791.1|26
1639017820000|2021-12-09 02:43:40|1807.25|1791.25|1806.82|1790.82|1807.25|1791.25|1806.6|1790.6|13
1639017830000|2021-12-09 02:43:50|1806.89|1790.89|1807.03|1791.03|1807.92|1791.92|1806.89|1790.89|24
1639017840000|2021-12-09 02:44:00|1808.62|1792.62|1808.32|1792.32|1808.62|1792.62|1807.61|1791.61|19
1639017850000|2021-12-09 02:44:10|1808.51|1792.51|1807.26|1791.26|1808.51|1792.51|1807.26|1791.26|19
1639017860000|2021-12-09 02:44:20|1807.49|1791.49|1807.08|1791.08|1807.49|1791.49|1806.83|1790.83|30
1639017870000|2021-12-09 02:44:30|1807.09|1791.09|1805.48|1789.48|1807.09|1791.09|1805.46|1789.46|25
1639017880000|2021-12-09 02:44:40|1805.49|1789.49|1806.11|1790.11|1806.11|1790.11|1805.44|1789.44|20
1639017890000|2021-12-09 02:44:50|1806.05|1790.05|1805.81|1789.81|1806.13|1790.13|1805.47|1789.47|17
1639017900000|2021-12-09 02:45:00|1805.83|1789.83|1806.95|1790.95|1806.95|1790.95|1805.49|1789.49|22
1639017910000|2021-12-09 02:45:10|1806.94|1790.94|1807.09|1791.09|1807.67|1791.67|1805.83|1789.83|22
1639017920000|2021-12-09 02:45:20|1807.1|1791.1|1807.55|1791.55|1807.72|1791.72|1807.07|1791.07|18
1639017930000|2021-12-09 02:45:30|1807.47|1791.47|1807.83|1791.83|1807.84|1791.84|1807.47|1791.47|17
1639017940000|2021-12-09 02:45:40|1807.89|1791.89|1807.66|1791.66|1808.08|1792.08|1807.45|1791.45|17
1639017950000|2021-12-09 02:45:50|1807.61|1791.61|1807.7|1791.7|1807.7|1791.7|1807.61|1791.61|18
1639017960000|2021-12-09 02:46:00|1807.71|1791.71|1807.75|1791.75|1807.96|1791.96|1807.71|1791.71|12
1639017970000|2021-12-09 02:46:10|1807.74|1791.74|1807.9|1791.9|1807.96|1791.96|1807.7|1791.7|8
1639017980000|2021-12-09 02:46:20|1808.02|1792.02|1808.14|1792.14|1808.6|1792.6|1807.92|1791.92|22
1639017990000|2021-12-09 02:46:30|1808.15|1792.15|1809.37|1793.37|1809.37|1793.37|1808.15|1792.15|20
1639018000000|2021-12-09 02:46:40|1809.36|1793.36|1809.23|1793.23|1809.42|1793.42|1808.95|1792.95|16
1639018010000|2021-12-09 02:46:50|1809.22|1793.22|1809.75|1793.75|1809.75|1793.75|1809.22|1793.22|4
1639018020000|2021-12-09 02:47:00|1809.76|1793.76|1810.23|1794.23|1810.41|1794.41|1809.76|1793.76|9
1639018030000|2021-12-09 02:47:10|1810.36|1794.36|1810.96|1794.96|1810.97|1794.97|1809.75|1793.75|8
1639018040000|2021-12-09 02:47:20|1810.97|1794.97|1811.11|1795.11|1811.11|1795.11|1810.75|1794.75|11
1639018050000|2021-12-09 02:47:30|1811.1|1795.1|1810.97|1794.97|1811.11|1795.11|1810.97|1794.97|6
1639018060000|2021-12-09 02:47:40|1811.42|1795.42|1811.36|1795.36|1811.5|1795.5|1810.67|1794.67|10
1639018070000|2021-12-09 02:47:50|1811.42|1795.42|1811.81|1795.81|1811.81|1795.81|1811.36|1795.36|19
1639018080000|2021-12-09 02:48:00|1811.71|1795.71|1812.08|1796.08|1812.13|1796.13|1811.43|1795.43|23
1639018090000|2021-12-09 02:48:10|1812.05|1796.05|1811.19|1795.19|1812.22|1796.22|1811.19|1795.19|26
1639018100000|2021-12-09 02:48:20|1811.18|1795.18|1811.49|1795.49|1811.64|1795.64|1811.1|1795.1|13
1639018110000|2021-12-09 02:48:30|1811.53|1795.53|1811.98|1795.98|1812.3|1796.3|1811.53|1795.53|11
1639018120000|2021-12-09 02:48:40|1811.97|1795.97|1811.9|1795.9|1812.07|1796.07|1811.87|1795.87|13
1639018130000|2021-12-09 02:48:50|1812|1796|1809.99|1793.99|1812|1796|1809.87|1793.87|21
1639018140000|2021-12-09 02:49:00|1810|1794|1811.18|1795.18|1811.18|1795.18|1809.81|1793.81|18
1639018150000|2021-12-09 02:49:10|1810.86|1794.86|1810.97|1794.97|1810.97|1794.97|1810.8|1794.8|12
1639018160000|2021-12-09 02:49:20|1811|1795|1810.51|1794.51|1811.07|1795.07|1810.51|1794.51|9
1639018170000|2021-12-09 02:49:30|1810.52|1794.52|1810.74|1794.74|1810.82|1794.82|1810.46|1794.46|17
1639018180000|2021-12-09 02:49:40|1810.82|1794.82|1810.77|1794.77|1810.82|1794.82|1810.77|1794.77|3
1639018190000|2021-12-09 02:49:50|1810.8|1794.8|1810.33|1794.33|1810.8|1794.8|1810.33|1794.33|7
1639018200000|2021-12-09 02:50:00|1810.32|1794.32|1809.91|1793.91|1810.32|1794.32|1809.83|1793.83|9
1639018210000|2021-12-09 02:50:10|1809.92|1793.92|1810.92|1794.92|1810.92|1794.92|1809.92|1793.92|25
1639018220000|2021-12-09 02:50:20|1810.94|1794.94|1810.83|1794.83|1811.11|1795.11|1810.69|1794.69|19
1639018230000|2021-12-09 02:50:30|1810.79|1794.79|1810.21|1794.21|1810.95|1794.95|1810.21|1794.21|24
1639018240000|2021-12-09 02:50:40|1810.13|1794.13|1810.26|1794.26|1810.35|1794.35|1809.93|1793.93|25
1639018250000|2021-12-09 02:50:50|1810.06|1794.06|1809.43|1793.43|1810.08|1794.08|1809.14|1793.14|10
1639018260000|2021-12-09 02:51:00|1809.4|1793.4|1808.85|1792.85|1809.77|1793.77|1808.84|1792.84|26
1639018270000|2021-12-09 02:51:10|1808.56|1792.56|1807.16|1791.16|1808.78|1792.78|1807.16|1791.16|14
1639018280000|2021-12-09 02:51:20|1807.37|1791.37|1807.25|1791.25|1807.46|1791.46|1807.02|1791.02|18
1639018290000|2021-12-09 02:51:30|1807.24|1791.24|1806.25|1790.25|1807.44|1791.44|1806.23|1790.23|29
1639018300000|2021-12-09 02:51:40|1806.23|1790.23|1806.02|1790.02|1806.23|1790.23|1805.43|1789.43|17
1639018310000|2021-12-09 02:51:50|1806.24|1790.24|1805.92|1789.92|1806.33|1790.33|1805.92|1789.92|7
1639018320000|2021-12-09 02:52:00|1805.69|1789.69|1804.73|1788.73|1806.08|1790.08|1804.73|1788.73|16
1639018330000|2021-12-09 02:52:10|1804.72|1788.72|1804.65|1788.65|1804.93|1788.93|1804.14|1788.14|22
1639018340000|2021-12-09 02:52:20|1804.75|1788.75|1804.27|1788.27|1804.81|1788.81|1804.27|1788.27|12
1639018350000|2021-12-09 02:52:30|1804.32|1788.32|1804.39|1788.39|1804.49|1788.49|1804.06|1788.06|12
1639018360000|2021-12-09 02:52:40|1804.33|1788.33|1803.86|1787.86|1804.33|1788.33|1802.98|1786.98|19
1639018370000|2021-12-09 02:52:50|1803.84|1787.84|1803.04|1787.04|1803.97|1787.97|1803.04|1787.04|24
1639018380000|2021-12-09 02:53:00|1803.08|1787.08|1804.22|1788.22|1804.5|1788.5|1802.88|1786.88|20
1639018390000|2021-12-09 02:53:10|1803.91|1787.91|1804.88|1788.88|1805.22|1789.22|1803.86|1787.86|16
1639018400000|2021-12-09 02:53:20|1805.03|1789.03|1805.17|1789.17|1805.39|1789.39|1804.99|1788.99|23
1639018410000|2021-12-09 02:53:30|1805.13|1789.13|1805.17|1789.17|1805.19|1789.19|1804.96|1788.96|21
1639018420000|2021-12-09 02:53:40|1805.16|1789.16|1804.69|1788.69|1805.16|1789.16|1804.53|1788.53|21
1639018430000|2021-12-09 02:53:50|1804.76|1788.76|1804.57|1788.57|1804.98|1788.98|1804.57|1788.57|14
1639018440000|2021-12-09 02:54:00|1804.56|1788.56|1804.98|1788.98|1805.04|1789.04|1804.54|1788.54|16
1639018450000|2021-12-09 02:54:10|1805.01|1789.01|1804.69|1788.69|1805.01|1789.01|1804.67|1788.67|19
1639018460000|2021-12-09 02:54:20|1804.71|1788.71|1805.06|1789.06|1805.4|1789.4|1804.71|1788.71|22
1639018470000|2021-12-09 02:54:30|1805.05|1789.05|1804.75|1788.75|1805.06|1789.06|1804.75|1788.75|19
1639018480000|2021-12-09 02:54:40|1805.19|1789.19|1804.73|1788.73|1805.19|1789.19|1804.71|1788.71|9
1639018490000|2021-12-09 02:54:50|1804.92|1788.92|1804.33|1788.33|1804.92|1788.92|1804.32|1788.32|15
1639018500000|2021-12-09 02:55:00|1804.1|1788.1|1803.68|1787.68|1804.1|1788.1|1803.68|1787.68|10
1639018510000|2021-12-09 02:55:10|1803.67|1787.67|1803.61|1787.61|1803.67|1787.67|1803.57|1787.57|12
1639018520000|2021-12-09 02:55:20|1803.55|1787.55|1803.5|1787.5|1803.55|1787.55|1803.5|1787.5|3
1639018530000|2021-12-09 02:55:30|1803.54|1787.54|1803.48|1787.48|1803.54|1787.54|1803.44|1787.44|9
1639018540000|2021-12-09 02:55:40|1803.47|1787.47|1802.57|1786.57|1803.47|1787.47|1802.57|1786.57|8
1639018550000|2021-12-09 02:55:50|1802.55|1786.55|1802.53|1786.53|1802.68|1786.68|1802.52|1786.52|11
1639018560000|2021-12-09 02:56:00|1802.6|1786.6|1802.75|1786.75|1802.85|1786.85|1802.56|1786.56|17
1639018570000|2021-12-09 02:56:10|1802.57|1786.57|1803.81|1787.81|1804.4|1788.4|1802.57|1786.57|24
1639018580000|2021-12-09 02:56:20|1804.56|1788.56|1803.42|1787.42|1804.56|1788.56|1803.42|1787.42|27
1639018590000|2021-12-09 02:56:30|1803.39|1787.39|1803.73|1787.73|1803.73|1787.73|1803.36|1787.36|7
1639018600000|2021-12-09 02:56:40|1803.72|1787.72|1803.44|1787.44|1803.72|1787.72|1803.44|1787.44|26
1639018610000|2021-12-09 02:56:50|1803.42|1787.42|1804.09|1788.09|1804.09|1788.09|1803.4|1787.4|17
1639018620000|2021-12-09 02:57:00|1804.04|1788.04|1803.82|1787.82|1804.04|1788.04|1803.82|1787.82|14
1639018630000|2021-12-09 02:57:10|1803.56|1787.56|1803.14|1787.14|1803.65|1787.65|1802.9|1786.9|16
1639018640000|2021-12-09 02:57:20|1803.1|1787.1|1803.82|1787.82|1803.91|1787.91|1803.1|1787.1|15
1639018650000|2021-12-09 02:57:30|1803.83|1787.83|1804.55|1788.55|1804.62|1788.62|1803.82|1787.82|23
1639018660000|2021-12-09 02:57:40|1804.61|1788.61|1804.65|1788.65|1804.65|1788.65|1804.48|1788.48|15
1639018670000|2021-12-09 02:57:50|1804.74|1788.74|1804.75|1788.75|1804.88|1788.88|1804.74|1788.74|13
1639018680000|2021-12-09 02:58:00|1804.78|1788.78|1804.88|1788.88|1805.03|1789.03|1804.76|1788.76|15
1639018690000|2021-12-09 02:58:10|1804.86|1788.86|1805.03|1789.03|1805.03|1789.03|1804.86|1788.86|2
1639018700000|2021-12-09 02:58:20|1805.04|1789.04|1804.96|1788.96|1805.17|1789.17|1804.96|1788.96|14
1639018710000|2021-12-09 02:58:30|1804.95|1788.95|1804.86|1788.86|1805.3|1789.3|1804.86|1788.86|12
1639018720000|2021-12-09 02:58:40|1804.9|1788.9|1806.04|1790.04|1806.04|1790.04|1804.76|1788.76|15
1639018730000|2021-12-09 02:58:50|1806.05|1790.05|1805.86|1789.86|1806.61|1790.61|1805.56|1789.56|18
1639018740000|2021-12-09 02:59:00|1805.83|1789.83|1804.62|1788.62|1805.83|1789.83|1804.36|1788.36|26
1639018750000|2021-12-09 02:59:10|1804.58|1788.58|1804.51|1788.51|1804.96|1788.96|1804.13|1788.13|30
1639018760000|2021-12-09 02:59:20|1804.5|1788.5|1804.21|1788.21|1804.57|1788.57|1803.44|1787.44|20
1639018770000|2021-12-09 02:59:30|1804.25|1788.25|1804.52|1788.52|1804.7|1788.7|1804.19|1788.19|16
1639018780000|2021-12-09 02:59:40|1804.54|1788.54|1804.42|1788.42|1804.71|1788.71|1804.32|1788.32|23
1639018790000|2021-12-09 02:59:50|1804.43|1788.43|1804.22|1788.22|1804.43|1788.43|1803.9|1787.9|14
1639018800000|2021-12-09 03:00:00|1804.26|1788.26|1801.15|1785.15|1804.28|1788.28|1801.11|1785.11|30
1639018810000|2021-12-09 03:00:10|1801.17|1785.17|1800.02|1784.02|1801.17|1785.17|1799.83|1783.83|29
1639018820000|2021-12-09 03:00:20|1799.92|1783.92|1799.36|1783.36|1800.23|1784.23|1799.24|1783.24|17
1639018830000|2021-12-09 03:00:30|1799.41|1783.41|1800.07|1784.07|1800.42|1784.42|1799.12|1783.12|23
1639018840000|2021-12-09 03:00:40|1800.12|1784.12|1800.18|1784.18|1800.44|1784.44|1799.94|1783.94|19
1639018850000|2021-12-09 03:00:50|1800.2|1784.2|1800.26|1784.26|1800.42|1784.42|1799.89|1783.89|25
1639018860000|2021-12-09 03:01:00|1800.33|1784.33|1799.98|1783.98|1800.41|1784.41|1799.85|1783.85|22
1639018870000|2021-12-09 03:01:10|1799.76|1783.76|1800.02|1784.02|1800.49|1784.49|1799.75|1783.75|17
1639018880000|2021-12-09 03:01:20|1800.03|1784.03|1803.23|1787.23|1803.34|1787.34|1800.01|1784.01|23
1639018890000|2021-12-09 03:01:30|1802.97|1786.97|1802.71|1786.71|1802.97|1786.97|1802.53|1786.53|10
1639018900000|2021-12-09 03:01:40|1802.56|1786.56|1802.71|1786.71|1802.71|1786.71|1802.56|1786.56|2
1639018910000|2021-12-09 03:01:50|1802.1|1786.1|1802.72|1786.72|1802.88|1786.88|1802.1|1786.1|7
1639018920000|2021-12-09 03:02:00|1802.7|1786.7|1802.88|1786.88|1802.88|1786.88|1802.7|1786.7|4
1639018930000|2021-12-09 03:02:10|1802.4|1786.4|1802.05|1786.05|1802.88|1786.88|1802.05|1786.05|6
1639018940000|2021-12-09 03:02:20|1802.88|1786.88|1802.05|1786.05|1803.05|1787.05|1802.05|1786.05|10
1639018950000|2021-12-09 03:02:30|1802.79|1786.79|1802.51|1786.51|1802.79|1786.79|1802.51|1786.51|2
1639018960000|2021-12-09 03:02:40|1802.79|1786.79|1802.79|1786.79|1802.79|1786.79|1802.79|1786.79|1
1639018970000|2021-12-09 03:02:50|1802.46|1786.46|1802.62|1786.62|1802.62|1786.62|1801.85|1785.85|5
1639018990000|2021-12-09 03:03:10|1802.25|1786.25|1802.62|1786.62|1802.62|1786.62|1802.15|1786.15|3
1639019000000|2021-12-09 03:03:20|1802.79|1786.79|1802.07|1786.07|1802.79|1786.79|1802.07|1786.07|6
1639019010000|2021-12-09 03:03:30|1801.81|1785.81|1802.19|1786.19|1802.19|1786.19|1801.8|1785.8|6
1639019020000|2021-12-09 03:03:40|1802.27|1786.27|1802.31|1786.31|1802.31|1786.31|1801.7|1785.7|5
1639019030000|2021-12-09 03:03:50|1802.1|1786.1|1802.31|1786.31|1802.31|1786.31|1802.1|1786.1|3
1639019040000|2021-12-09 03:04:00|1802.26|1786.26|1802.76|1786.76|1802.76|1786.76|1801.8|1785.8|11
1639019050000|2021-12-09 03:04:10|1802.25|1786.25|1802.25|1786.25|1802.25|1786.25|1802.25|1786.25|1
1639019060000|2021-12-09 03:04:20|1802.76|1786.76|1802.3|1786.3|1802.76|1786.76|1802.3|1786.3|3
1639019070000|2021-12-09 03:04:30|1802.4|1786.4|1803.09|1787.09|1803.49|1787.49|1802.4|1786.4|10
1639019080000|2021-12-09 03:04:40|1803.34|1787.34|1803.21|1787.21|1803.35|1787.35|1803.21|1787.21|12
1639019090000|2021-12-09 03:04:50|1803.34|1787.34|1802.81|1786.81|1803.34|1787.34|1802.56|1786.56|15
1639019100000|2021-12-09 03:05:00|1802.82|1786.82|1802.99|1786.99|1803.03|1787.03|1802.79|1786.79|7
1639019110000|2021-12-09 03:05:10|1802.98|1786.98|1802.81|1786.81|1803.04|1787.04|1802.81|1786.81|13
1639019120000|2021-12-09 03:05:20|1802.8|1786.8|1803.04|1787.04|1803.08|1787.08|1802.73|1786.73|12
1639019130000|2021-12-09 03:05:30|1803.03|1787.03|1802.9|1786.9|1803.03|1787.03|1802.69|1786.69|11
1639019140000|2021-12-09 03:05:40|1802.89|1786.89|1802.8|1786.8|1802.89|1786.89|1802.68|1786.68|14
1639019150000|2021-12-09 03:05:50|1802.81|1786.81|1802.97|1786.97|1802.97|1786.97|1802.77|1786.77|9
1639019160000|2021-12-09 03:06:00|1802.96|1786.96|1801.89|1785.89|1802.97|1786.97|1801.7|1785.7|24
1639019170000|2021-12-09 03:06:10|1801.88|1785.88|1802.3|1786.3|1802.44|1786.44|1801.76|1785.76|13
1639019180000|2021-12-09 03:06:20|1802.24|1786.24|1802.54|1786.54|1802.62|1786.62|1802.14|1786.14|14
1639019190000|2021-12-09 03:06:30|1802.52|1786.52|1802.12|1786.12|1802.52|1786.52|1802.12|1786.12|19
1639019200000|2021-12-09 03:06:40|1802.13|1786.13|1802.11|1786.11|1802.21|1786.21|1802|1786|12
1639019210000|2021-12-09 03:06:50|1802.08|1786.08|1802.49|1786.49|1802.49|1786.49|1802.02|1786.02|8
1639019220000|2021-12-09 03:07:00|1802.55|1786.55|1802.56|1786.56|1802.76|1786.76|1802.55|1786.55|4
1639019230000|2021-12-09 03:07:10|1802.55|1786.55|1802.52|1786.52|1802.76|1786.76|1802.52|1786.52|16
1639019240000|2021-12-09 03:07:20|1802.51|1786.51|1802.28|1786.28|1802.51|1786.51|1801.89|1785.89|15
1639019250000|2021-12-09 03:07:30|1802.26|1786.26|1802.22|1786.22|1802.39|1786.39|1802.11|1786.11|17
1639019260000|2021-12-09 03:07:40|1802.23|1786.23|1802.33|1786.33|1802.38|1786.38|1802.06|1786.06|7
1639019270000|2021-12-09 03:07:50|1802.34|1786.34|1802.16|1786.16|1802.34|1786.34|1802.12|1786.12|15
1639019280000|2021-12-09 03:08:00|1801.98|1785.98|1802.35|1786.35|1802.57|1786.57|1801.98|1785.98|10
1639019290000|2021-12-09 03:08:10|1802.14|1786.14|1802.36|1786.36|1802.45|1786.45|1801.35|1785.35|18
1639019300000|2021-12-09 03:08:20|1802.37|1786.37|1802.24|1786.24|1802.37|1786.37|1802.22|1786.22|9
1639019310000|2021-12-09 03:08:30|1802.23|1786.23|1802.22|1786.22|1802.23|1786.23|1802.22|1786.22|2
1639019320000|2021-12-09 03:08:40|1802.23|1786.23|1802.52|1786.52|1802.58|1786.58|1802.09|1786.09|15
1639019330000|2021-12-09 03:08:50|1802.51|1786.51|1803.29|1787.29|1803.29|1787.29|1802.33|1786.33|13
1639019340000|2021-12-09 03:09:00|1803.28|1787.28|1804.16|1788.16|1804.33|1788.33|1803.28|1787.28|16
1639019350000|2021-12-09 03:09:10|1804.12|1788.12|1804.03|1788.03|1804.15|1788.15|1803.84|1787.84|12
1639019360000|2021-12-09 03:09:20|1804.02|1788.02|1804.04|1788.04|1804.04|1788.04|1803.83|1787.83|15
1639019370000|2021-12-09 03:09:30|1803.8|1787.8|1803.72|1787.72|1803.8|1787.8|1803.72|1787.72|8
1639019380000|2021-12-09 03:09:40|1803.73|1787.73|1803.93|1787.93|1804.03|1788.03|1803.73|1787.73|9
1639019390000|2021-12-09 03:09:50|1803.94|1787.94|1804.37|1788.37|1804.37|1788.37|1803.81|1787.81|16
1639019400000|2021-12-09 03:10:00|1804.38|1788.38|1804.15|1788.15|1804.38|1788.38|1803.83|1787.83|15
1639019410000|2021-12-09 03:10:10|1804.02|1788.02|1802.28|1786.28|1804.02|1788.02|1801.71|1785.71|25
1639019420000|2021-12-09 03:10:20|1801.23|1785.23|1801.03|1785.03|1801.23|1785.23|1801.03|1785.03|10
1639019430000|2021-12-09 03:10:30|1800.92|1784.92|1800.92|1784.92|1800.96|1784.96|1800.71|1784.71|20
1639019440000|2021-12-09 03:10:40|1800.93|1784.93|1800.21|1784.21|1800.93|1784.93|1800.21|1784.21|12
1639019450000|2021-12-09 03:10:50|1800.24|1784.24|1800.39|1784.39|1800.39|1784.39|1800.24|1784.24|10
1639019460000|2021-12-09 03:11:00|1800.38|1784.38|1799.91|1783.91|1800.59|1784.59|1799.9|1783.9|17
1639019470000|2021-12-09 03:11:10|1799.9|1783.9|1799.59|1783.59|1799.94|1783.94|1798.69|1782.69|19
1639019480000|2021-12-09 03:11:20|1799.58|1783.58|1798.63|1782.63|1799.58|1783.58|1798.23|1782.23|27
1639019490000|2021-12-09 03:11:30|1798.6|1782.6|1799.11|1783.11|1799.18|1783.18|1797.94|1781.94|26
1639019500000|2021-12-09 03:11:40|1798.22|1782.22|1798.72|1782.72|1799.12|1783.12|1798.22|1782.22|28
1639019510000|2021-12-09 03:11:50|1798.69|1782.69|1797.74|1781.74|1798.69|1782.69|1797.74|1781.74|14
1639019520000|2021-12-09 03:12:00|1797.72|1781.72|1798.19|1782.19|1799.08|1783.08|1797.72|1781.72|33
1639019530000|2021-12-09 03:12:10|1798.23|1782.23|1797.6|1781.6|1798.4|1782.4|1797.6|1781.6|22
1639019540000|2021-12-09 03:12:20|1797.63|1781.63|1798.51|1782.51|1799.3|1783.3|1797.63|1781.63|17
1639019550000|2021-12-09 03:12:30|1798.52|1782.52|1799.28|1783.28|1799.31|1783.31|1798.52|1782.52|10
1639019560000|2021-12-09 03:12:40|1799.29|1783.29|1798.12|1782.12|1799.36|1783.36|1798.1|1782.1|15
1639019570000|2021-12-09 03:12:50|1798.6|1782.6|1797.96|1781.96|1798.8|1782.8|1797.24|1781.24|34
1639019580000|2021-12-09 03:13:00|1797.95|1781.95|1797.48|1781.48|1797.95|1781.95|1797.45|1781.45|17
1639019590000|2021-12-09 03:13:10|1797.47|1781.47|1796.7|1780.7|1797.76|1781.76|1796.1|1780.1|28
1639019600000|2021-12-09 03:13:20|1796.67|1780.67|1796.51|1780.51|1796.8|1780.8|1796.04|1780.04|21
1639019610000|2021-12-09 03:13:30|1796.39|1780.39|1795.35|1779.35|1796.39|1780.39|1795.35|1779.35|21
1639019620000|2021-12-09 03:13:40|1795.45|1779.45|1795.01|1779.01|1796.09|1780.09|1795.01|1779.01|22
1639019630000|2021-12-09 03:13:50|1795|1779|1796.27|1780.27|1796.67|1780.67|1795|1779|29
1639019640000|2021-12-09 03:14:00|1796.37|1780.37|1796.58|1780.58|1796.59|1780.59|1795.59|1779.59|25
1639019650000|2021-12-09 03:14:10|1796.57|1780.57|1795.66|1779.66|1796.57|1780.57|1795.48|1779.48|21
1639019660000|2021-12-09 03:14:20|1795.76|1779.76|1797.61|1781.61|1797.63|1781.63|1795.76|1779.76|25
1639019670000|2021-12-09 03:14:30|1797.72|1781.72|1797.91|1781.91|1797.91|1781.91|1797.65|1781.65|9
1639019680000|2021-12-09 03:14:40|1797.65|1781.65|1797.72|1781.72|1797.84|1781.84|1797.51|1781.51|23
1639019690000|2021-12-09 03:14:50|1797.78|1781.78|1797.91|1781.91|1797.97|1781.97|1797.78|1781.78|6
1639019700000|2021-12-09 03:15:00|1797.92|1781.92|1797.23|1781.23|1798.02|1782.02|1796.89|1780.89|22
1639019710000|2021-12-09 03:15:10|1797.22|1781.22|1797.8|1781.8|1797.8|1781.8|1796.98|1780.98|19
1639019720000|2021-12-09 03:15:20|1797.9|1781.9|1798.19|1782.19|1798.34|1782.34|1797.88|1781.88|19
1639019730000|2021-12-09 03:15:30|1798.21|1782.21|1798.96|1782.96|1799.15|1783.15|1798.21|1782.21|13
1639019740000|2021-12-09 03:15:40|1798.87|1782.87|1798.71|1782.71|1799.12|1783.12|1798.5|1782.5|29
1639019750000|2021-12-09 03:15:50|1798.68|1782.68|1798.44|1782.44|1798.68|1782.68|1798.29|1782.29|19
1639019760000|2021-12-09 03:16:00|1798.43|1782.43|1798.76|1782.76|1798.8|1782.8|1798.43|1782.43|14
1639019770000|2021-12-09 03:16:10|1798.78|1782.78|1798.7|1782.7|1798.78|1782.78|1798.7|1782.7|5
1639019780000|2021-12-09 03:16:20|1798.69|1782.69|1797.56|1781.56|1798.69|1782.69|1797.56|1781.56|20
1639019790000|2021-12-09 03:16:30|1797.55|1781.55|1796.61|1780.61|1797.56|1781.56|1795.6|1779.6|29
1639019800000|2021-12-09 03:16:40|1796.66|1780.66|1796.67|1780.67|1796.87|1780.87|1796.08|1780.08|14
1639019810000|2021-12-09 03:16:50|1796.66|1780.66|1796.1|1780.1|1796.78|1780.78|1795.94|1779.94|24
1639019820000|2021-12-09 03:17:00|1796.07|1780.07|1796.44|1780.44|1796.64|1780.64|1795.58|1779.58|30
1639019830000|2021-12-09 03:17:10|1796.83|1780.83|1796.65|1780.65|1796.83|1780.83|1795.61|1779.61|20
1639019840000|2021-12-09 03:17:20|1795.88|1779.88|1795.77|1779.77|1796.67|1780.67|1795.77|1779.77|10
1639019850000|2021-12-09 03:17:30|1795.78|1779.78|1795.72|1779.72|1796.87|1780.87|1795.72|1779.72|15
1639019860000|2021-12-09 03:17:40|1795.71|1779.71|1796.39|1780.39|1796.4|1780.4|1795.57|1779.57|15
1639019870000|2021-12-09 03:17:50|1796.38|1780.38|1795.48|1779.48|1796.49|1780.49|1795.16|1779.16|18
1639019880000|2021-12-09 03:18:00|1796.28|1780.28|1797.18|1781.18|1797.18|1781.18|1795.65|1779.65|8
1639019890000|2021-12-09 03:18:10|1796.75|1780.75|1796.85|1780.85|1796.86|1780.86|1796.67|1780.67|17
1639019900000|2021-12-09 03:18:20|1797.04|1781.04|1797.15|1781.15|1797.32|1781.32|1796.95|1780.95|10
1639019910000|2021-12-09 03:18:30|1797.14|1781.14|1796.97|1780.97|1797.27|1781.27|1796.97|1780.97|13
1639019920000|2021-12-09 03:18:40|1796.96|1780.96|1797.08|1781.08|1797.08|1781.08|1796.76|1780.76|18
1639019930000|2021-12-09 03:18:50|1797.07|1781.07|1797.37|1781.37|1797.37|1781.37|1796.9|1780.9|10
1639019940000|2021-12-09 03:19:00|1797.36|1781.36|1796.68|1780.68|1797.47|1781.47|1796.68|1780.68|19
1639019950000|2021-12-09 03:19:10|1796.65|1780.65|1795.51|1779.51|1796.68|1780.68|1795.51|1779.51|23
1639019960000|2021-12-09 03:19:20|1795.5|1779.5|1795.4|1779.4|1795.57|1779.57|1795.02|1779.02|20
1639019970000|2021-12-09 03:19:30|1795.38|1779.38|1795.15|1779.15|1795.39|1779.39|1795.14|1779.14|14
1639019980000|2021-12-09 03:19:40|1795.13|1779.13|1795.07|1779.07|1795.13|1779.13|1795.05|1779.05|8
1639019990000|2021-12-09 03:19:50|1795.29|1779.29|1794.94|1778.94|1795.41|1779.41|1794.94|1778.94|20
1639020000000|2021-12-09 03:20:00|1794.93|1778.93|1795|1779|1795.41|1779.41|1794.87|1778.87|24
1639020010000|2021-12-09 03:20:10|1795.01|1779.01|1795.95|1779.95|1796.42|1780.42|1795|1779|17
1639020020000|2021-12-09 03:20:20|1795.94|1779.94|1795.56|1779.56|1796.68|1780.68|1795.56|1779.56|17
1639020030000|2021-12-09 03:20:30|1796.11|1780.11|1796.33|1780.33|1796.4|1780.4|1796.06|1780.06|16
1639020040000|2021-12-09 03:20:40|1796.34|1780.34|1796.38|1780.38|1796.42|1780.42|1796.16|1780.16|18
1639020050000|2021-12-09 03:20:50|1796.42|1780.42|1796.5|1780.5|1796.5|1780.5|1795.69|1779.69|19
1639020060000|2021-12-09 03:21:00|1796.49|1780.49|1795.89|1779.89|1796.54|1780.54|1795.89|1779.89|21
1639020070000|2021-12-09 03:21:10|1795.88|1779.88|1795.2|1779.2|1795.88|1779.88|1795.2|1779.2|22
1639020080000|2021-12-09 03:21:20|1795.21|1779.21|1794.72|1778.72|1795.21|1779.21|1794.64|1778.64|20
1639020090000|2021-12-09 03:21:30|1794.71|1778.71|1793.27|1777.27|1794.87|1778.87|1792.82|1776.82|24
1639020100000|2021-12-09 03:21:40|1792.91|1776.91|1792.56|1776.56|1793.03|1777.03|1792.38|1776.38|28
1639020110000|2021-12-09 03:21:50|1792.55|1776.55|1791.62|1775.62|1792.85|1776.85|1791.62|1775.62|28
1639020120000|2021-12-09 03:22:00|1791.73|1775.73|1792.8|1776.8|1792.9|1776.9|1791.72|1775.72|28
1639020130000|2021-12-09 03:22:10|1792.89|1776.89|1793.43|1777.43|1793.49|1777.49|1792.84|1776.84|26
1639020140000|2021-12-09 03:22:20|1793.35|1777.35|1793.46|1777.46|1793.6|1777.6|1793.35|1777.35|11
1639020150000|2021-12-09 03:22:30|1793.37|1777.37|1794.52|1778.52|1794.89|1778.89|1793.37|1777.37|20
1639020160000|2021-12-09 03:22:40|1794.5|1778.5|1793.91|1777.91|1794.5|1778.5|1793.74|1777.74|21
1639020170000|2021-12-09 03:22:50|1793.94|1777.94|1794.01|1778.01|1794.07|1778.07|1793.72|1777.72|20
1639020180000|2021-12-09 03:23:00|1793.96|1777.96|1793.57|1777.57|1793.96|1777.96|1793.57|1777.57|19
1639020190000|2021-12-09 03:23:10|1793.44|1777.44|1792.83|1776.83|1793.45|1777.45|1792.79|1776.79|13
1639020200000|2021-12-09 03:23:20|1792.79|1776.79|1792.45|1776.45|1792.98|1776.98|1792.45|1776.45|9
1639020210000|2021-12-09 03:23:30|1792.57|1776.57|1792.78|1776.78|1792.78|1776.78|1792.46|1776.46|12
1639020220000|2021-12-09 03:23:40|1792.9|1776.9|1792.78|1776.78|1792.9|1776.9|1792.78|1776.78|7
1639020230000|2021-12-09 03:23:50|1792.84|1776.84|1793.62|1777.62|1793.63|1777.63|1792.65|1776.65|17
1639020240000|2021-12-09 03:24:00|1793.61|1777.61|1793.52|1777.52|1793.77|1777.77|1793.29|1777.29|19
1639020250000|2021-12-09 03:24:10|1793.6|1777.6|1793.75|1777.75|1793.75|1777.75|1793.56|1777.56|7
1639020260000|2021-12-09 03:24:20|1793.59|1777.59|1793.05|1777.05|1793.68|1777.68|1793.05|1777.05|10
1639020270000|2021-12-09 03:24:30|1793.06|1777.06|1792.85|1776.85|1793.06|1777.06|1792.85|1776.85|2
1639020280000|2021-12-09 03:24:40|1793.11|1777.11|1792.25|1776.25|1793.11|1777.11|1792.21|1776.21|17
1639020290000|2021-12-09 03:24:50|1792.26|1776.26|1791.51|1775.51|1792.44|1776.44|1791.51|1775.51|14
1639020300000|2021-12-09 03:25:00|1791.59|1775.59|1792.65|1776.65|1792.66|1776.66|1791.51|1775.51|10
1639020310000|2021-12-09 03:25:10|1792.79|1776.79|1792.83|1776.83|1793.27|1777.27|1792.79|1776.79|7
1639020330000|2021-12-09 03:25:30|1793.03|1777.03|1792.87|1776.87|1793.03|1777.03|1792.87|1776.87|2
1639020340000|2021-12-09 03:25:40|1793.66|1777.66|1794.54|1778.54|1794.57|1778.57|1793.66|1777.66|8
1639020350000|2021-12-09 03:25:50|1794.28|1778.28|1793.73|1777.73|1794.57|1778.57|1793.46|1777.46|14
1639020360000|2021-12-09 03:26:00|1794.18|1778.18|1794.45|1778.45|1794.48|1778.48|1794.11|1778.11|16
1639020370000|2021-12-09 03:26:10|1794.46|1778.46|1794.54|1778.54|1794.54|1778.54|1794.45|1778.45|5
1639020380000|2021-12-09 03:26:20|1794.05|1778.05|1794.23|1778.23|1794.36|1778.36|1794.04|1778.04|6
1639020390000|2021-12-09 03:26:30|1794.03|1778.03|1794.03|1778.03|1794.03|1778.03|1794.03|1778.03|1
1639020400000|2021-12-09 03:26:40|1794.4|1778.4|1794.4|1778.4|1794.5|1778.5|1794.4|1778.4|5
1639020410000|2021-12-09 03:26:50|1794.52|1778.52|1794.4|1778.4|1794.52|1778.52|1794.4|1778.4|2
1639020420000|2021-12-09 03:27:00|1794.41|1778.41|1794.74|1778.74|1794.74|1778.74|1794.4|1778.4|9
1639020430000|2021-12-09 03:27:10|1794.92|1778.92|1795.19|1779.19|1795.39|1779.39|1794.92|1778.92|12
1639020440000|2021-12-09 03:27:20|1795.18|1779.18|1795.24|1779.24|1795.24|1779.24|1795.18|1779.18|6
1639020450000|2021-12-09 03:27:30|1795.42|1779.42|1795.3|1779.3|1795.42|1779.42|1795.3|1779.3|14
1639020460000|2021-12-09 03:27:40|1795.27|1779.27|1794.5|1778.5|1795.27|1779.27|1794.5|1778.5|22
1639020470000|2021-12-09 03:27:50|1794.47|1778.47|1794.9|1778.9|1794.9|1778.9|1794.41|1778.41|11
1639020480000|2021-12-09 03:28:00|1795.01|1779.01|1795.16|1779.16|1795.17|1779.17|1794.66|1778.66|14
1639020490000|2021-12-09 03:28:10|1795.13|1779.13|1795.17|1779.17|1795.17|1779.17|1795.13|1779.13|8
1639020500000|2021-12-09 03:28:20|1795.16|1779.16|1795.01|1779.01|1795.16|1779.16|1794.85|1778.85|15
1639020510000|2021-12-09 03:28:30|1795.05|1779.05|1794.78|1778.78|1795.05|1779.05|1794.69|1778.69|13
1639020520000|2021-12-09 03:28:40|1794.83|1778.83|1794.44|1778.44|1794.83|1778.83|1794.41|1778.41|14
1639020530000|2021-12-09 03:28:50|1794.47|1778.47|1794.51|1778.51|1794.52|1778.52|1794.47|1778.47|6
1639020540000|2021-12-09 03:29:00|1794.07|1778.07|1794|1778|1794.07|1778.07|1793.96|1777.96|9
1639020550000|2021-12-09 03:29:10|1794.13|1778.13|1794.51|1778.51|1794.51|1778.51|1794.08|1778.08|8
1639020560000|2021-12-09 03:29:20|1794.67|1778.67|1794.56|1778.56|1794.67|1778.67|1794.48|1778.48|16
1639020570000|2021-12-09 03:29:30|1794.67|1778.67|1794.55|1778.55|1794.75|1778.75|1794.55|1778.55|10
1639020580000|2021-12-09 03:29:40|1794.58|1778.58|1794.42|1778.42|1794.62|1778.62|1794.37|1778.37|11
1639020590000|2021-12-09 03:29:50|1794.41|1778.41|1794.25|1778.25|1794.47|1778.47|1794.16|1778.16|13
1639020600000|2021-12-09 03:30:00|1794.46|1778.46|1794.68|1778.68|1794.68|1778.68|1794.27|1778.27|12
1639020610000|2021-12-09 03:30:10|1794.69|1778.69|1794.96|1778.96|1794.96|1778.96|1794.69|1778.69|6
1639020620000|2021-12-09 03:30:20|1795.15|1779.15|1795.52|1779.52|1795.53|1779.53|1795.15|1779.15|14
1639020630000|2021-12-09 03:30:30|1795.53|1779.53|1795.59|1779.59|1795.74|1779.74|1795.53|1779.53|11
1639020640000|2021-12-09 03:30:40|1795.6|1779.6|1795.55|1779.55|1795.72|1779.72|1795.13|1779.13|14
1639020650000|2021-12-09 03:30:50|1795.54|1779.54|1795.16|1779.16|1795.55|1779.55|1795.15|1779.15|14
1639020660000|2021-12-09 03:31:00|1795.07|1779.07|1795.13|1779.13|1795.18|1779.18|1794.8|1778.8|18
1639020670000|2021-12-09 03:31:10|1794.5|1778.5|1795.44|1779.44|1795.48|1779.48|1794.43|1778.43|21
1639020680000|2021-12-09 03:31:20|1795.48|1779.48|1794.97|1778.97|1795.48|1779.48|1794.8|1778.8|18
1639020690000|2021-12-09 03:31:30|1794.98|1778.98|1793.92|1777.92|1795|1779|1793.92|1777.92|21
1639020700000|2021-12-09 03:31:40|1793.91|1777.91|1794.23|1778.23|1794.41|1778.41|1793.9|1777.9|9
1639020710000|2021-12-09 03:31:50|1794.27|1778.27|1794.42|1778.42|1794.42|1778.42|1794.21|1778.21|8
1639020720000|2021-12-09 03:32:00|1794.44|1778.44|1793.64|1777.64|1794.44|1778.44|1793.6|1777.6|16
1639020730000|2021-12-09 03:32:10|1793.61|1777.61|1793.09|1777.09|1793.85|1777.85|1793.09|1777.09|22
1639020740000|2021-12-09 03:32:20|1793.12|1777.12|1793.8|1777.8|1794.06|1778.06|1792.91|1776.91|21
1639020750000|2021-12-09 03:32:30|1793.79|1777.79|1793.67|1777.67|1793.96|1777.96|1792.94|1776.94|9
1639020760000|2021-12-09 03:32:40|1793.71|1777.71|1793.59|1777.59|1793.79|1777.79|1793.05|1777.05|11
1639020770000|2021-12-09 03:32:50|1793.57|1777.57|1793.62|1777.62|1793.8|1777.8|1792.8|1776.8|26
1639020780000|2021-12-09 03:33:00|1793.61|1777.61|1793.09|1777.09|1794.07|1778.07|1793.09|1777.09|23
1639020790000|2021-12-09 03:33:10|1793.18|1777.18|1792.07|1776.07|1793.18|1777.18|1792.07|1776.07|18
1639020800000|2021-12-09 03:33:20|1792.11|1776.11|1792.48|1776.48|1793.01|1777.01|1792.11|1776.11|24
1639020810000|2021-12-09 03:33:30|1792.52|1776.52|1792.26|1776.26|1792.56|1776.56|1792.2|1776.2|26
1639020820000|2021-12-09 03:33:40|1792.27|1776.27|1792.6|1776.6|1792.6|1776.6|1792.25|1776.25|8
1639020830000|2021-12-09 03:33:50|1792.58|1776.58|1791.64|1775.64|1792.58|1776.58|1791.64|1775.64|12
1639020840000|2021-12-09 03:34:00|1791.24|1775.24|1790.84|1774.84|1791.24|1775.24|1790.64|1774.64|17
1639020850000|2021-12-09 03:34:10|1790.82|1774.82|1787.37|1771.37|1790.82|1774.82|1787.01|1771.01|29
1639020860000|2021-12-09 03:34:20|1787.31|1771.31|1788.16|1772.16|1788.3|1772.3|1787.11|1771.11|26
1639020870000|2021-12-09 03:34:30|1788.15|1772.15|1789.1|1773.1|1789.2|1773.2|1788.02|1772.02|29
1639020880000|2021-12-09 03:34:40|1789.13|1773.13|1788.69|1772.69|1789.29|1773.29|1788.69|1772.69|20
1639020890000|2021-12-09 03:34:50|1788.75|1772.75|1788.85|1772.85|1788.85|1772.85|1787.86|1771.86|23
1639020900000|2021-12-09 03:35:00|1788.84|1772.84|1788.71|1772.71|1788.84|1772.84|1788.46|1772.46|17
1639020910000|2021-12-09 03:35:10|1788.65|1772.65|1787.51|1771.51|1788.65|1772.65|1787.49|1771.49|27
1639020920000|2021-12-09 03:35:20|1787.57|1771.57|1787.82|1771.82|1788.05|1772.05|1787.52|1771.52|21
1639020930000|2021-12-09 03:35:30|1787.81|1771.81|1788.41|1772.41|1788.49|1772.49|1787.79|1771.79|20
1639020940000|2021-12-09 03:35:40|1788.4|1772.4|1788.84|1772.84|1788.9|1772.9|1788.4|1772.4|12
1639020950000|2021-12-09 03:35:50|1788.89|1772.89|1788.76|1772.76|1788.89|1772.89|1788.72|1772.72|8
1639020960000|2021-12-09 03:36:00|1788.77|1772.77|1788.48|1772.48|1788.77|1772.77|1788.43|1772.43|11
1639020970000|2021-12-09 03:36:10|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1639020980000|2021-12-09 03:36:20|1788.49|1772.49|1788.17|1772.17|1788.5|1772.5|1788.17|1772.17|10
1639020990000|2021-12-09 03:36:30|1788.13|1772.13|1788.32|1772.32|1788.32|1772.32|1788.01|1772.01|17
1639021000000|2021-12-09 03:36:40|1788.31|1772.31|1788.21|1772.21|1788.31|1772.31|1788.15|1772.15|11
1639021010000|2021-12-09 03:36:50|1788.22|1772.22|1788.15|1772.15|1788.33|1772.33|1788.15|1772.15|6
1639021020000|2021-12-09 03:37:00|1788.1|1772.1|1787.84|1771.84|1788.2|1772.2|1787.54|1771.54|16
1639021030000|2021-12-09 03:37:10|1787.83|1771.83|1788.47|1772.47|1788.71|1772.71|1787.7|1771.7|14
1639021040000|2021-12-09 03:37:20|1788.44|1772.44|1788.2|1772.2|1788.44|1772.44|1788.07|1772.07|17
1639021050000|2021-12-09 03:37:30|1788.18|1772.18|1787.96|1771.96|1788.23|1772.23|1787.87|1771.87|22
1639021060000|2021-12-09 03:37:40|1787.97|1771.97|1787.71|1771.71|1787.97|1771.97|1787.71|1771.71|13
1639021070000|2021-12-09 03:37:50|1787.67|1771.67|1786.24|1770.24|1787.67|1771.67|1786.24|1770.24|23
1639021080000|2021-12-09 03:38:00|1786.23|1770.23|1786.2|1770.2|1786.72|1770.72|1786.19|1770.19|18
1639021090000|2021-12-09 03:38:10|1786.19|1770.19|1786.12|1770.12|1786.23|1770.23|1786.12|1770.12|11
1639021100000|2021-12-09 03:38:20|1786.37|1770.37|1785.01|1769.01|1786.37|1770.37|1784.57|1768.57|23
1639021110000|2021-12-09 03:38:30|1785.04|1769.04|1784.65|1768.65|1785.12|1769.12|1783.97|1767.97|15
1639021120000|2021-12-09 03:38:40|1784.64|1768.64|1784.31|1768.31|1784.64|1768.64|1784.28|1768.28|11
1639021130000|2021-12-09 03:38:50|1784.67|1768.67|1785.84|1769.84|1786.13|1770.13|1784.31|1768.31|15
1639021140000|2021-12-09 03:39:00|1786.49|1770.49|1786.41|1770.41|1786.58|1770.58|1786.23|1770.23|21
1639021150000|2021-12-09 03:39:10|1786.23|1770.23|1785.87|1769.87|1786.27|1770.27|1785.82|1769.82|21
1639021160000|2021-12-09 03:39:20|1786|1770|1786.15|1770.15|1786.62|1770.62|1785.95|1769.95|21
1639021170000|2021-12-09 03:39:30|1786.11|1770.11|1786.09|1770.09|1786.14|1770.14|1785.8|1769.8|13
1639021180000|2021-12-09 03:39:40|1786.15|1770.15|1786.12|1770.12|1786.31|1770.31|1785.99|1769.99|15
1639021190000|2021-12-09 03:39:50|1786.11|1770.11|1785.93|1769.93|1786.11|1770.11|1785.86|1769.86|7
1639021200000|2021-12-09 03:40:00|1785.86|1769.86|1785.93|1769.93|1785.93|1769.93|1785.86|1769.86|4
1639021210000|2021-12-09 03:40:10|1785.91|1769.91|1785.89|1769.89|1786.01|1770.01|1785.76|1769.76|18
1639021220000|2021-12-09 03:40:20|1785.9|1769.9|1784.49|1768.49|1785.9|1769.9|1784.49|1768.49|21
1639021230000|2021-12-09 03:40:30|1784.45|1768.45|1784.39|1768.39|1784.79|1768.79|1784.03|1768.03|26
1639021240000|2021-12-09 03:40:40|1784.38|1768.38|1784.45|1768.45|1784.62|1768.62|1784.33|1768.33|10
1639021250000|2021-12-09 03:40:50|1783.92|1767.92|1784.67|1768.67|1784.84|1768.84|1783.92|1767.92|18
1639021260000|2021-12-09 03:41:00|1784.7|1768.7|1784.87|1768.87|1784.89|1768.89|1784.67|1768.67|7
1639021270000|2021-12-09 03:41:10|1785.03|1769.03|1785.18|1769.18|1785.31|1769.31|1784.95|1768.95|9
1639021280000|2021-12-09 03:41:20|1785.03|1769.03|1784.72|1768.72|1785.03|1769.03|1784.72|1768.72|21
1639021290000|2021-12-09 03:41:30|1784.71|1768.71|1784.4|1768.4|1784.72|1768.72|1784.4|1768.4|12
1639021300000|2021-12-09 03:41:40|1784.24|1768.24|1784.43|1768.43|1784.43|1768.43|1783.9|1767.9|7
1639021310000|2021-12-09 03:41:50|1784.58|1768.58|1784.44|1768.44|1784.77|1768.77|1784.44|1768.44|12
1639021320000|2021-12-09 03:42:00|1784.43|1768.43|1784.11|1768.11|1784.43|1768.43|1783.53|1767.53|14
1639021330000|2021-12-09 03:42:10|1784.23|1768.23|1784.2|1768.2|1784.45|1768.45|1783.69|1767.69|15
1639021340000|2021-12-09 03:42:20|1784.23|1768.23|1783.9|1767.9|1784.23|1768.23|1783.87|1767.87|12
1639021350000|2021-12-09 03:42:30|1783.89|1767.89|1783.93|1767.93|1784.28|1768.28|1783.16|1767.16|21
1639021360000|2021-12-09 03:42:40|1783.97|1767.97|1783.34|1767.34|1784.1|1768.1|1782.84|1766.84|21
1639021370000|2021-12-09 03:42:50|1783.9|1767.9|1784.47|1768.47|1785.07|1769.07|1783.89|1767.89|22
1639021380000|2021-12-09 03:43:00|1783.88|1767.88|1784.07|1768.07|1784.53|1768.53|1783.86|1767.86|17
1639021390000|2021-12-09 03:43:10|1784.09|1768.09|1784.08|1768.08|1784.5|1768.5|1783.71|1767.71|11
1639021400000|2021-12-09 03:43:20|1784.07|1768.07|1784.11|1768.11|1784.22|1768.22|1783.18|1767.18|19
1639021410000|2021-12-09 03:43:30|1782.37|1766.37|1783.95|1767.95|1784.11|1768.11|1782.37|1766.37|19
1639021420000|2021-12-09 03:43:40|1783.96|1767.96|1783.79|1767.79|1784.15|1768.15|1783.18|1767.18|15
1639021430000|2021-12-09 03:43:50|1783.83|1767.83|1784|1768|1784|1768|1783.72|1767.72|16
1639021440000|2021-12-09 03:44:00|1784.17|1768.17|1783.91|1767.91|1784.2|1768.2|1783.14|1767.14|14
1639021450000|2021-12-09 03:44:10|1784.01|1768.01|1783.13|1767.13|1784.07|1768.07|1783.13|1767.13|8
1639021460000|2021-12-09 03:44:20|1784.06|1768.06|1783.92|1767.92|1784.14|1768.14|1783.92|1767.92|11
1639021470000|2021-12-09 03:44:30|1784.02|1768.02|1784.06|1768.06|1784.07|1768.07|1783.08|1767.08|8
1639021480000|2021-12-09 03:44:40|1783.84|1767.84|1783.79|1767.79|1783.84|1767.84|1783.21|1767.21|3
1639021490000|2021-12-09 03:44:50|1783.75|1767.75|1784.02|1768.02|1784.39|1768.39|1783.74|1767.74|17
1639021500000|2021-12-09 03:45:00|1784.06|1768.06|1784.03|1768.03|1784.37|1768.37|1783.41|1767.41|16
1639021510000|2021-12-09 03:45:10|1784.24|1768.24|1783.4|1767.4|1784.24|1768.24|1782.94|1766.94|17
1639021520000|2021-12-09 03:45:20|1783.39|1767.39|1782.59|1766.59|1783.48|1767.48|1782.47|1766.47|22
1639021530000|2021-12-09 03:45:30|1782.58|1766.58|1781.76|1765.76|1782.92|1766.92|1781.61|1765.61|31
1639021540000|2021-12-09 03:45:40|1781.61|1765.61|1781.96|1765.96|1781.96|1765.96|1780.75|1764.75|17
1639021550000|2021-12-09 03:45:50|1782.06|1766.06|1782.56|1766.56|1782.89|1766.89|1781.66|1765.66|21
1639021560000|2021-12-09 03:46:00|1782.54|1766.54|1781.74|1765.74|1782.72|1766.72|1781.45|1765.45|30
1639021570000|2021-12-09 03:46:10|1781.54|1765.54|1782.07|1766.07|1782.44|1766.44|1780.89|1764.89|31
1639021580000|2021-12-09 03:46:20|1782.06|1766.06|1781.81|1765.81|1782.11|1766.11|1781.2|1765.2|24
1639021590000|2021-12-09 03:46:30|1781.72|1765.72|1782.61|1766.61|1782.87|1766.87|1781.05|1765.05|24
1639021600000|2021-12-09 03:46:40|1782.57|1766.57|1781.37|1765.37|1782.85|1766.85|1781.28|1765.28|16
1639021610000|2021-12-09 03:46:50|1781.92|1765.92|1780.33|1764.33|1781.92|1765.92|1780.08|1764.08|34
1639021620000|2021-12-09 03:47:00|1780.37|1764.37|1780.4|1764.4|1780.49|1764.49|1779.88|1763.88|36
1639021630000|2021-12-09 03:47:10|1780.41|1764.41|1777.49|1761.49|1780.56|1764.56|1777.49|1761.49|33
1639021640000|2021-12-09 03:47:20|1777.33|1761.33|1777.01|1761.01|1777.76|1761.76|1776.29|1760.29|33
1639021650000|2021-12-09 03:47:30|1776.85|1760.85|1775.76|1759.76|1777.09|1761.09|1775.56|1759.56|38
1639021660000|2021-12-09 03:47:40|1775.69|1759.69|1775.95|1759.95|1776.2|1760.2|1775.15|1759.15|28
1639021670000|2021-12-09 03:47:50|1776.12|1760.12|1779.87|1763.87|1780.3|1764.3|1776.03|1760.03|28
1639021680000|2021-12-09 03:48:00|1780.09|1764.09|1778.76|1762.76|1780.09|1764.09|1778|1762|25
1639021690000|2021-12-09 03:48:10|1778.72|1762.72|1778.21|1762.21|1778.94|1762.94|1777.66|1761.66|27
1639021700000|2021-12-09 03:48:20|1778.45|1762.45|1778.52|1762.52|1778.9|1762.9|1778.09|1762.09|24
1639021710000|2021-12-09 03:48:30|1778.49|1762.49|1777.99|1761.99|1778.49|1762.49|1777.89|1761.89|14
1639021720000|2021-12-09 03:48:40|1778.17|1762.17|1777.5|1761.5|1778.32|1762.32|1777.48|1761.48|29
1639021730000|2021-12-09 03:48:50|1777.56|1761.56|1777.45|1761.45|1777.82|1761.82|1777.45|1761.45|11
1639021740000|2021-12-09 03:49:00|1777.44|1761.44|1777.45|1761.45|1777.46|1761.46|1777.35|1761.35|16
1639021750000|2021-12-09 03:49:10|1777.46|1761.46|1777.16|1761.16|1777.46|1761.46|1776.85|1760.85|23
1639021760000|2021-12-09 03:49:20|1777.15|1761.15|1777.05|1761.05|1777.18|1761.18|1776.6|1760.6|19
1639021770000|2021-12-09 03:49:30|1777.06|1761.06|1776.21|1760.21|1777.06|1761.06|1776.18|1760.18|16
1639021780000|2021-12-09 03:49:40|1776.22|1760.22|1776.76|1760.76|1776.76|1760.76|1775.86|1759.86|18
1639021790000|2021-12-09 03:49:50|1776.57|1760.57|1776.01|1760.01|1776.6|1760.6|1776.01|1760.01|20
1639021800000|2021-12-09 03:50:00|1776.21|1760.21|1776.88|1760.88|1777.27|1761.27|1776.21|1760.21|29
1639021810000|2021-12-09 03:50:10|1776.84|1760.84|1777.53|1761.53|1777.65|1761.65|1776.33|1760.33|20
1639021820000|2021-12-09 03:50:20|1777.52|1761.52|1776.42|1760.42|1777.6|1761.6|1776.28|1760.28|28
1639021830000|2021-12-09 03:50:30|1776.38|1760.38|1777.35|1761.35|1777.35|1761.35|1775.81|1759.81|32
1639021840000|2021-12-09 03:50:40|1777.27|1761.27|1776.8|1760.8|1777.27|1761.27|1776.35|1760.35|24
1639021850000|2021-12-09 03:50:50|1776.89|1760.89|1777.12|1761.12|1777.14|1761.14|1776.84|1760.84|20
1639021860000|2021-12-09 03:51:00|1777.13|1761.13|1777.01|1761.01|1777.48|1761.48|1777.01|1761.01|26
1639021870000|2021-12-09 03:51:10|1776.92|1760.92|1777.36|1761.36|1777.36|1761.36|1776.87|1760.87|18
1639021880000|2021-12-09 03:51:20|1777.33|1761.33|1777.7|1761.7|1777.7|1761.7|1777.16|1761.16|19
1639021890000|2021-12-09 03:51:30|1777.66|1761.66|1777.76|1761.76|1778.07|1762.07|1777.48|1761.48|30
1639021900000|2021-12-09 03:51:40|1777.88|1761.88|1777.42|1761.42|1777.89|1761.89|1777.42|1761.42|18
1639021910000|2021-12-09 03:51:50|1777.43|1761.43|1777.44|1761.44|1777.44|1761.44|1777.29|1761.29|10
1639021920000|2021-12-09 03:52:00|1777.64|1761.64|1777.44|1761.44|1777.71|1761.71|1777.44|1761.44|9
1639021930000|2021-12-09 03:52:10|1777.47|1761.47|1777.68|1761.68|1777.71|1761.71|1777.43|1761.43|12
1639021940000|2021-12-09 03:52:20|1777.7|1761.7|1777.61|1761.61|1777.7|1761.7|1777.4|1761.4|10
1639021950000|2021-12-09 03:52:30|1777.8|1761.8|1777.4|1761.4|1777.8|1761.8|1777.4|1761.4|10
1639021960000|2021-12-09 03:52:40|1777.37|1761.37|1777.76|1761.76|1777.76|1761.76|1777.35|1761.35|18
1639021970000|2021-12-09 03:52:50|1777.85|1761.85|1777.3|1761.3|1778.05|1762.05|1777.07|1761.07|29
1639021980000|2021-12-09 03:53:00|1777.31|1761.31|1777.47|1761.47|1777.47|1761.47|1777.31|1761.31|10
1639021990000|2021-12-09 03:53:10|1777.46|1761.46|1778.4|1762.4|1778.41|1762.41|1777.38|1761.38|25
1639022000000|2021-12-09 03:53:20|1778.39|1762.39|1778.95|1762.95|1779.65|1763.65|1778.39|1762.39|26
1639022010000|2021-12-09 03:53:30|1778.69|1762.69|1779.09|1763.09|1779.14|1763.14|1778.69|1762.69|15
1639022020000|2021-12-09 03:53:40|1779.19|1763.19|1778.59|1762.59|1779.33|1763.33|1778.46|1762.46|25
1639022030000|2021-12-09 03:53:50|1778.55|1762.55|1779.07|1763.07|1779.07|1763.07|1778.52|1762.52|17
1639022040000|2021-12-09 03:54:00|1779.17|1763.17|1779.58|1763.58|1779.79|1763.79|1779.17|1763.17|19
1639022050000|2021-12-09 03:54:10|1779.57|1763.57|1779.77|1763.77|1779.94|1763.94|1779.52|1763.52|13
1639022060000|2021-12-09 03:54:20|1779.8|1763.8|1778.46|1762.46|1779.8|1763.8|1778.46|1762.46|22
1639022070000|2021-12-09 03:54:30|1778.59|1762.59|1779.27|1763.27|1779.27|1763.27|1777.76|1761.76|26
1639022080000|2021-12-09 03:54:40|1779.09|1763.09|1779.76|1763.76|1779.76|1763.76|1779.05|1763.05|20
1639022090000|2021-12-09 03:54:50|1779.75|1763.75|1778.79|1762.79|1779.75|1763.75|1778.77|1762.77|26
1639022100000|2021-12-09 03:55:00|1778.78|1762.78|1777.57|1761.57|1778.78|1762.78|1777.12|1761.12|24
1639022110000|2021-12-09 03:55:10|1777.6|1761.6|1778.23|1762.23|1778.28|1762.28|1777.6|1761.6|16
1639022120000|2021-12-09 03:55:20|1778.22|1762.22|1778.35|1762.35|1778.37|1762.37|1778.22|1762.22|9
1639022130000|2021-12-09 03:55:30|1778.29|1762.29|1778.01|1762.01|1778.29|1762.29|1777.49|1761.49|13
1639022140000|2021-12-09 03:55:40|1778.04|1762.04|1778.09|1762.09|1778.15|1762.15|1778.04|1762.04|4
1639022150000|2021-12-09 03:55:50|1778.13|1762.13|1778.21|1762.21|1778.3|1762.3|1778.12|1762.12|10
1639022160000|2021-12-09 03:56:00|1778.25|1762.25|1778.45|1762.45|1778.57|1762.57|1777.77|1761.77|15
1639022170000|2021-12-09 03:56:10|1778.46|1762.46|1778.21|1762.21|1778.46|1762.46|1778.21|1762.21|11
1639022180000|2021-12-09 03:56:20|1778.47|1762.47|1778.56|1762.56|1778.7|1762.7|1778.25|1762.25|15
1639022190000|2021-12-09 03:56:30|1778.53|1762.53|1777.84|1761.84|1778.59|1762.59|1777.76|1761.76|21
1639022200000|2021-12-09 03:56:40|1778.17|1762.17|1777.46|1761.46|1778.25|1762.25|1777.4|1761.4|21
1639022210000|2021-12-09 03:56:50|1777.43|1761.43|1777.52|1761.52|1777.54|1761.54|1776.81|1760.81|14
1639022220000|2021-12-09 03:57:00|1777.55|1761.55|1777.78|1761.78|1777.78|1761.78|1776.69|1760.69|9
1639022230000|2021-12-09 03:57:10|1776.86|1760.86|1777.57|1761.57|1777.66|1761.66|1776.86|1760.86|10
1639022240000|2021-12-09 03:57:20|1777.53|1761.53|1777.74|1761.74|1778.09|1762.09|1776.95|1760.95|18
1639022250000|2021-12-09 03:57:30|1777.73|1761.73|1777.49|1761.49|1777.73|1761.73|1776.85|1760.85|13
1639022260000|2021-12-09 03:57:40|1777.44|1761.44|1777.11|1761.11|1777.44|1761.44|1776.87|1760.87|13
1639022270000|2021-12-09 03:57:50|1777.16|1761.16|1778.16|1762.16|1778.16|1762.16|1776.73|1760.73|21
1639022280000|2021-12-09 03:58:00|1778.12|1762.12|1778.3|1762.3|1778.32|1762.32|1777.68|1761.68|25
1639022290000|2021-12-09 03:58:10|1778.29|1762.29|1778.14|1762.14|1778.29|1762.29|1777.54|1761.54|12
1639022300000|2021-12-09 03:58:20|1778.15|1762.15|1777.08|1761.08|1778.15|1762.15|1777.02|1761.02|19
1639022310000|2021-12-09 03:58:30|1777.07|1761.07|1777.11|1761.11|1777.11|1761.11|1776.71|1760.71|9
1639022320000|2021-12-09 03:58:40|1777.12|1761.12|1776.62|1760.62|1777.12|1761.12|1776.44|1760.44|15
1639022330000|2021-12-09 03:58:50|1776.51|1760.51|1776.33|1760.33|1776.66|1760.66|1776.3|1760.3|15
1639022340000|2021-12-09 03:59:00|1776.32|1760.32|1777.17|1761.17|1777.29|1761.29|1776.32|1760.32|23
1639022350000|2021-12-09 03:59:10|1776.66|1760.66|1776.88|1760.88|1777.18|1761.18|1776.66|1760.66|15
1639022360000|2021-12-09 03:59:20|1776.84|1760.84|1776.5|1760.5|1776.84|1760.84|1776.13|1760.13|14
1639022370000|2021-12-09 03:59:30|1776.47|1760.47|1774.32|1758.32|1776.47|1760.47|1773.56|1757.56|32
1639022380000|2021-12-09 03:59:40|1774.4|1758.4|1774.02|1758.02|1774.89|1758.89|1773.83|1757.83|29
1639022390000|2021-12-09 03:59:50|1774.01|1758.01|1775.28|1759.28|1775.28|1759.28|1774.01|1758.01|31
1639022400000|2021-12-09 04:00:00|1775.27|1759.27|1774.38|1758.38|1775.27|1759.27|1773.69|1757.69|34
1639022410000|2021-12-09 04:00:10|1774.22|1758.22|1775.2|1759.2|1775.24|1759.24|1773.57|1757.57|34
1639022420000|2021-12-09 04:00:20|1775.24|1759.24|1775.56|1759.56|1775.56|1759.56|1775.07|1759.07|23
1639022430000|2021-12-09 04:00:30|1775.57|1759.57|1776.15|1760.15|1776.36|1760.36|1775.52|1759.52|16
1639022440000|2021-12-09 04:00:40|1776.16|1760.16|1776.37|1760.37|1776.68|1760.68|1776.16|1760.16|27
1639022450000|2021-12-09 04:00:50|1776.36|1760.36|1776|1760|1776.54|1760.54|1776|1760|19
1639022460000|2021-12-09 04:01:00|1775.91|1759.91|1775.97|1759.97|1775.97|1759.97|1775.48|1759.48|23
1639022470000|2021-12-09 04:01:10|1775.8|1759.8|1776.36|1760.36|1776.37|1760.37|1775.8|1759.8|12
1639022480000|2021-12-09 04:01:20|1776.37|1760.37|1776.94|1760.94|1776.94|1760.94|1776.06|1760.06|17
1639022490000|2021-12-09 04:01:30|1776.85|1760.85|1777.09|1761.09|1777.16|1761.16|1776.85|1760.85|24
1639022500000|2021-12-09 04:01:40|1777.11|1761.11|1777.82|1761.82|1777.86|1761.86|1777.11|1761.11|20
1639022510000|2021-12-09 04:01:50|1777.86|1761.86|1778.49|1762.49|1779.13|1763.13|1777.86|1761.86|18
1639022520000|2021-12-09 04:02:00|1778.48|1762.48|1778.38|1762.38|1778.91|1762.91|1778.38|1762.38|22
1639022530000|2021-12-09 04:02:10|1778.36|1762.36|1778.96|1762.96|1778.96|1762.96|1778.33|1762.33|20
1639022540000|2021-12-09 04:02:20|1778.97|1762.97|1778.65|1762.65|1778.97|1762.97|1778.65|1762.65|10
1639022550000|2021-12-09 04:02:30|1778.63|1762.63|1778.89|1762.89|1778.9|1762.9|1778.62|1762.62|18
1639022560000|2021-12-09 04:02:40|1779.02|1763.02|1778.29|1762.29|1779.1|1763.1|1778.25|1762.25|15
1639022570000|2021-12-09 04:02:50|1778.3|1762.3|1778.64|1762.64|1778.75|1762.75|1778.3|1762.3|16
1639022580000|2021-12-09 04:03:00|1778.63|1762.63|1778.63|1762.63|1778.72|1762.72|1778.54|1762.54|19
1639022590000|2021-12-09 04:03:10|1778.78|1762.78|1779.85|1763.85|1779.85|1763.85|1778.71|1762.71|18
1639022600000|2021-12-09 04:03:20|1780.09|1764.09|1780.4|1764.4|1780.4|1764.4|1779.61|1763.61|19
1639022610000|2021-12-09 04:03:30|1780.9|1764.9|1780.64|1764.64|1780.9|1764.9|1780.62|1764.62|15
1639022620000|2021-12-09 04:03:40|1780.7|1764.7|1780.01|1764.01|1780.88|1764.88|1779.9|1763.9|27
1639022630000|2021-12-09 04:03:50|1779.67|1763.67|1779.8|1763.8|1779.8|1763.8|1778.89|1762.89|28
1639022640000|2021-12-09 04:04:00|1779.81|1763.81|1780.47|1764.47|1780.52|1764.52|1779.75|1763.75|17
1639022650000|2021-12-09 04:04:10|1780.43|1764.43|1780.78|1764.78|1780.85|1764.85|1780.43|1764.43|13
1639022660000|2021-12-09 04:04:20|1780.77|1764.77|1780.4|1764.4|1780.77|1764.77|1780.02|1764.02|13
1639022670000|2021-12-09 04:04:30|1780.42|1764.42|1780.74|1764.74|1780.74|1764.74|1780.26|1764.26|13
1639022680000|2021-12-09 04:04:40|1780.89|1764.89|1781|1765|1781|1765|1780.84|1764.84|8
1639022690000|2021-12-09 04:04:50|1780.99|1764.99|1780.3|1764.3|1780.99|1764.99|1780.3|1764.3|8
1639022700000|2021-12-09 04:05:00|1780.9|1764.9|1780.28|1764.28|1781.01|1765.01|1780.28|1764.28|19
1639022710000|2021-12-09 04:05:10|1780.53|1764.53|1781.12|1765.12|1781.12|1765.12|1780.4|1764.4|25
1639022720000|2021-12-09 04:05:20|1781.18|1765.18|1781.08|1765.08|1781.3|1765.3|1780.67|1764.67|20
1639022730000|2021-12-09 04:05:30|1781.04|1765.04|1781.11|1765.11|1781.4|1765.4|1780.7|1764.7|31
1639022740000|2021-12-09 04:05:40|1781.21|1765.21|1780.9|1764.9|1781.38|1765.38|1780.5|1764.5|31
1639022750000|2021-12-09 04:05:50|1780.89|1764.89|1780.98|1764.98|1781.26|1765.26|1780.6|1764.6|29
1639022760000|2021-12-09 04:06:00|1780.93|1764.93|1781.27|1765.27|1781.34|1765.34|1780.26|1764.26|23
1639022770000|2021-12-09 04:06:10|1780.98|1764.98|1781.14|1765.14|1781.26|1765.26|1780.92|1764.92|24
1639022780000|2021-12-09 04:06:20|1780.54|1764.54|1781.29|1765.29|1781.29|1765.29|1780.41|1764.41|22
1639022790000|2021-12-09 04:06:30|1781.24|1765.24|1781.39|1765.39|1781.39|1765.39|1780.55|1764.55|16
1639022800000|2021-12-09 04:06:40|1781.38|1765.38|1780.68|1764.68|1781.38|1765.38|1780.55|1764.55|12
1639022810000|2021-12-09 04:06:50|1780.67|1764.67|1780.35|1764.35|1780.67|1764.67|1780.32|1764.32|13
1639022820000|2021-12-09 04:07:00|1780.33|1764.33|1780.52|1764.52|1780.56|1764.56|1779.86|1763.86|19
1639022830000|2021-12-09 04:07:10|1780.53|1764.53|1780.08|1764.08|1780.56|1764.56|1780.08|1764.08|18
1639022840000|2021-12-09 04:07:20|1780.05|1764.05|1780.74|1764.74|1780.78|1764.78|1780.05|1764.05|16
1639022850000|2021-12-09 04:07:30|1780.62|1764.62|1780.82|1764.82|1780.86|1764.86|1780.62|1764.62|11
1639022860000|2021-12-09 04:07:40|1780.61|1764.61|1781.06|1765.06|1781.52|1765.52|1780.61|1764.61|23
1639022870000|2021-12-09 04:07:50|1781.02|1765.02|1780.7|1764.7|1781.23|1765.23|1780.36|1764.36|24
1639022880000|2021-12-09 04:08:00|1780.69|1764.69|1781.16|1765.16|1781.32|1765.32|1780.65|1764.65|21
1639022890000|2021-12-09 04:08:10|1781.18|1765.18|1781.56|1765.56|1781.82|1765.82|1781.08|1765.08|20
1639022900000|2021-12-09 04:08:20|1781.59|1765.59|1781.9|1765.9|1782.01|1766.01|1781.58|1765.58|23
1639022910000|2021-12-09 04:08:30|1781.89|1765.89|1781.43|1765.43|1782.14|1766.14|1781.36|1765.36|18
1639022920000|2021-12-09 04:08:40|1781.42|1765.42|1782.15|1766.15|1782.15|1766.15|1781.42|1765.42|17
1639022930000|2021-12-09 04:08:50|1782.17|1766.17|1781.8|1765.8|1782.18|1766.18|1781.2|1765.2|17
1639022940000|2021-12-09 04:09:00|1781.81|1765.81|1781.92|1765.92|1782.05|1766.05|1781.8|1765.8|20
1639022950000|2021-12-09 04:09:10|1781.93|1765.93|1781.83|1765.83|1782.12|1766.12|1781.79|1765.79|17
1639022960000|2021-12-09 04:09:20|1781.8|1765.8|1782.1|1766.1|1782.28|1766.28|1781.72|1765.72|15
1639022970000|2021-12-09 04:09:30|1782.02|1766.02|1782.34|1766.34|1782.34|1766.34|1781.8|1765.8|33
1639022980000|2021-12-09 04:09:40|1782.11|1766.11|1782.2|1766.2|1782.47|1766.47|1782.11|1766.11|10
1639022990000|2021-12-09 04:09:50|1782.19|1766.19|1781.71|1765.71|1782.19|1766.19|1781.67|1765.67|11
1639023000000|2021-12-09 04:10:00|1781.72|1765.72|1781.87|1765.87|1782.63|1766.63|1780.43|1764.43|30
1639023010000|2021-12-09 04:10:10|1781.88|1765.88|1782.41|1766.41|1782.43|1766.43|1781.51|1765.51|27
1639023020000|2021-12-09 04:10:20|1782.46|1766.46|1783.42|1767.42|1783.49|1767.49|1781.93|1765.93|21
1639023030000|2021-12-09 04:10:30|1783.43|1767.43|1783.86|1767.86|1783.86|1767.86|1782.92|1766.92|10
1639023040000|2021-12-09 04:10:40|1783.78|1767.78|1783.56|1767.56|1783.88|1767.88|1783.46|1767.46|12
1639023050000|2021-12-09 04:10:50|1783.6|1767.6|1783.82|1767.82|1783.85|1767.85|1783.19|1767.19|14
1639023060000|2021-12-09 04:11:00|1783.88|1767.88|1783.7|1767.7|1783.88|1767.88|1783.48|1767.48|22
1639023070000|2021-12-09 04:11:10|1783.71|1767.71|1782.96|1766.96|1783.71|1767.71|1782.34|1766.34|25
1639023080000|2021-12-09 04:11:20|1783.01|1767.01|1783.32|1767.32|1783.36|1767.36|1783.01|1767.01|16
1639023090000|2021-12-09 04:11:30|1782.69|1766.69|1781.92|1765.92|1783.12|1767.12|1781.82|1765.82|27
1639023100000|2021-12-09 04:11:40|1781.93|1765.93|1782.73|1766.73|1782.8|1766.8|1781.93|1765.93|21
1639023110000|2021-12-09 04:11:50|1782.7|1766.7|1782.52|1766.52|1782.75|1766.75|1782.3|1766.3|19
1639023120000|2021-12-09 04:12:00|1782.57|1766.57|1783.22|1767.22|1783.35|1767.35|1782.57|1766.57|20
1639023130000|2021-12-09 04:12:10|1783.21|1767.21|1783.1|1767.1|1783.24|1767.24|1782.91|1766.91|23
1639023140000|2021-12-09 04:12:20|1783.11|1767.11|1782.46|1766.46|1783.28|1767.28|1781.77|1765.77|28
1639023150000|2021-12-09 04:12:30|1782.49|1766.49|1780.34|1764.34|1782.49|1766.49|1780.3|1764.3|30
1639023160000|2021-12-09 04:12:40|1780.24|1764.24|1780.04|1764.04|1780.62|1764.62|1779.89|1763.89|20
1639023170000|2021-12-09 04:12:50|1780.16|1764.16|1779.94|1763.94|1780.16|1764.16|1779.85|1763.85|20
1639023180000|2021-12-09 04:13:00|1779.93|1763.93|1780.11|1764.11|1780.11|1764.11|1779.91|1763.91|8
1639023190000|2021-12-09 04:13:10|1780.1|1764.1|1778.76|1762.76|1780.14|1764.14|1778.72|1762.72|30
1639023200000|2021-12-09 04:13:20|1778.84|1762.84|1778.74|1762.74|1778.88|1762.88|1778.71|1762.71|16
1639023210000|2021-12-09 04:13:30|1778.76|1762.76|1778.83|1762.83|1778.85|1762.85|1778.76|1762.76|4
1639023220000|2021-12-09 04:13:40|1778.86|1762.86|1779.04|1763.04|1779.32|1763.32|1778.86|1762.86|13
1639023230000|2021-12-09 04:13:50|1779.03|1763.03|1778.89|1762.89|1779.03|1763.03|1778.89|1762.89|11
1639023240000|2021-12-09 04:14:00|1778.87|1762.87|1777.3|1761.3|1778.87|1762.87|1777.3|1761.3|19
1639023250000|2021-12-09 04:14:10|1777.33|1761.33|1777.92|1761.92|1778.02|1762.02|1777.25|1761.25|24
1639023260000|2021-12-09 04:14:20|1777.87|1761.87|1778.18|1762.18|1778.18|1762.18|1777.49|1761.49|26
1639023270000|2021-12-09 04:14:30|1778.27|1762.27|1778.21|1762.21|1778.27|1762.27|1777.66|1761.66|22
1639023280000|2021-12-09 04:14:40|1778.19|1762.19|1778.51|1762.51|1778.55|1762.55|1777.68|1761.68|13
1639023290000|2021-12-09 04:14:50|1778.5|1762.5|1778.43|1762.43|1778.53|1762.53|1778|1762|16
1639023300000|2021-12-09 04:15:00|1778.46|1762.46|1779|1763|1779.11|1763.11|1778.05|1762.05|19
1639023310000|2021-12-09 04:15:10|1779.36|1763.36|1779.68|1763.68|1779.78|1763.78|1779.36|1763.36|15
1639023320000|2021-12-09 04:15:20|1779.69|1763.69|1779.71|1763.71|1779.97|1763.97|1779.69|1763.69|4
1639023330000|2021-12-09 04:15:30|1779.69|1763.69|1778.39|1762.39|1779.84|1763.84|1778.33|1762.33|32
1639023340000|2021-12-09 04:15:40|1778.35|1762.35|1777.63|1761.63|1778.35|1762.35|1777.63|1761.63|18
1639023350000|2021-12-09 04:15:50|1777.62|1761.62|1777.42|1761.42|1777.73|1761.73|1777.38|1761.38|8
1639023360000|2021-12-09 04:16:00|1778.13|1762.13|1777.8|1761.8|1778.13|1762.13|1777.8|1761.8|12
1639023370000|2021-12-09 04:16:10|1777.81|1761.81|1777.15|1761.15|1777.88|1761.88|1777.15|1761.15|16
1639023380000|2021-12-09 04:16:20|1777.11|1761.11|1777.24|1761.24|1777.44|1761.44|1777.11|1761.11|24
1639023390000|2021-12-09 04:16:30|1777.36|1761.36|1777.69|1761.69|1777.87|1761.87|1777.24|1761.24|23
1639023400000|2021-12-09 04:16:40|1777.68|1761.68|1777.87|1761.87|1778.03|1762.03|1777.68|1761.68|13
1639023410000|2021-12-09 04:16:50|1778.11|1762.11|1778.19|1762.19|1778.29|1762.29|1778.08|1762.08|9
1639023420000|2021-12-09 04:17:00|1778.18|1762.18|1778.23|1762.23|1778.23|1762.23|1778.15|1762.15|4
1639023430000|2021-12-09 04:17:10|1778.29|1762.29|1779.44|1763.44|1779.5|1763.5|1778.25|1762.25|13
1639023440000|2021-12-09 04:17:20|1779.45|1763.45|1779.59|1763.59|1779.73|1763.73|1779.44|1763.44|6
1639023450000|2021-12-09 04:17:30|1779.23|1763.23|1778.77|1762.77|1779.23|1763.23|1778.72|1762.72|12
1639023460000|2021-12-09 04:17:40|1778.76|1762.76|1778.44|1762.44|1778.81|1762.81|1778.24|1762.24|15
1639023470000|2021-12-09 04:17:50|1778.32|1762.32|1777.71|1761.71|1778.68|1762.68|1777.71|1761.71|20
1639023480000|2021-12-09 04:18:00|1777.7|1761.7|1776.83|1760.83|1777.8|1761.8|1776.83|1760.83|20
1639023490000|2021-12-09 04:18:10|1776.97|1760.97|1777.06|1761.06|1777.32|1761.32|1776.75|1760.75|19
1639023500000|2021-12-09 04:18:20|1777.07|1761.07|1777.48|1761.48|1777.53|1761.53|1777.05|1761.05|10
1639023510000|2021-12-09 04:18:30|1777.09|1761.09|1777.05|1761.05|1777.09|1761.09|1777.01|1761.01|15
1639023520000|2021-12-09 04:18:40|1777.09|1761.09|1776.8|1760.8|1777.23|1761.23|1776.71|1760.71|18
1639023530000|2021-12-09 04:18:50|1776.94|1760.94|1776.77|1760.77|1776.94|1760.94|1776.77|1760.77|7
1639023540000|2021-12-09 04:19:00|1776.76|1760.76|1776.56|1760.56|1776.76|1760.76|1776.28|1760.28|13
1639023550000|2021-12-09 04:19:10|1776.55|1760.55|1776.17|1760.17|1776.55|1760.55|1775.66|1759.66|18
1639023560000|2021-12-09 04:19:20|1776.08|1760.08|1775.9|1759.9|1776.08|1760.08|1775.85|1759.85|8
1639023570000|2021-12-09 04:19:30|1775.4|1759.4|1775.74|1759.74|1775.74|1759.74|1775.4|1759.4|5
1639023580000|2021-12-09 04:19:40|1775.57|1759.57|1775.52|1759.52|1775.57|1759.57|1775.46|1759.46|6
1639023590000|2021-12-09 04:19:50|1775.58|1759.58|1775.92|1759.92|1775.93|1759.93|1775.58|1759.58|8
1639023600000|2021-12-09 04:20:00|1776.6|1760.6|1776.49|1760.49|1776.6|1760.6|1776.42|1760.42|9
1639023610000|2021-12-09 04:20:10|1776.48|1760.48|1776.49|1760.49|1776.53|1760.53|1776.39|1760.39|9
1639023620000|2021-12-09 04:20:20|1776.48|1760.48|1776.99|1760.99|1776.99|1760.99|1776.48|1760.48|6
1639023630000|2021-12-09 04:20:30|1777.03|1761.03|1776.59|1760.59|1777.24|1761.24|1776.57|1760.57|20
1639023640000|2021-12-09 04:20:40|1776.58|1760.58|1776.69|1760.69|1776.69|1760.69|1776.57|1760.57|9
1639023650000|2021-12-09 04:20:50|1776.71|1760.71|1776.49|1760.49|1776.71|1760.71|1776.49|1760.49|4
1639023660000|2021-12-09 04:21:00|1776.93|1760.93|1776.68|1760.68|1777.34|1761.34|1776.61|1760.61|10
1639023670000|2021-12-09 04:21:10|1777.23|1761.23|1776.7|1760.7|1777.28|1761.28|1776.69|1760.69|7
1639023680000|2021-12-09 04:21:20|1777.28|1761.28|1777.27|1761.27|1777.28|1761.28|1777.27|1761.27|2
1639023690000|2021-12-09 04:21:30|1777.07|1761.07|1776.6|1760.6|1777.28|1761.28|1776.48|1760.48|12
1639023700000|2021-12-09 04:21:40|1776.56|1760.56|1776.6|1760.6|1776.73|1760.73|1776.56|1760.56|8
1639023710000|2021-12-09 04:21:50|1776.75|1760.75|1777.28|1761.28|1777.28|1761.28|1776.7|1760.7|8
1639023720000|2021-12-09 04:22:00|1777.31|1761.31|1776.65|1760.65|1777.31|1761.31|1776.65|1760.65|5
1639023730000|2021-12-09 04:22:10|1776.67|1760.67|1777.45|1761.45|1777.54|1761.54|1776.62|1760.62|9
1639023740000|2021-12-09 04:22:20|1777.44|1761.44|1777.33|1761.33|1777.44|1761.44|1776.88|1760.88|8
1639023750000|2021-12-09 04:22:30|1777.37|1761.37|1777.27|1761.27|1777.44|1761.44|1776.86|1760.86|11
1639023760000|2021-12-09 04:22:40|1777.14|1761.14|1777.3|1761.3|1777.3|1761.3|1777.14|1761.14|6
1639023770000|2021-12-09 04:22:50|1777.29|1761.29|1777.19|1761.19|1777.41|1761.41|1776.91|1760.91|7
1639023780000|2021-12-09 04:23:00|1777.15|1761.15|1775.83|1759.83|1777.15|1761.15|1775.83|1759.83|25
1639023790000|2021-12-09 04:23:10|1775.84|1759.84|1776.37|1760.37|1776.57|1760.57|1775.84|1759.84|17
1639023800000|2021-12-09 04:23:20|1776.34|1760.34|1776.53|1760.53|1776.73|1760.73|1776.34|1760.34|28
1639023810000|2021-12-09 04:23:30|1775.64|1759.64|1775.84|1759.84|1776.11|1760.11|1775.64|1759.64|14
1639023820000|2021-12-09 04:23:40|1775.88|1759.88|1776.08|1760.08|1776.08|1760.08|1775.88|1759.88|7
1639023830000|2021-12-09 04:23:50|1776.07|1760.07|1775.96|1759.96|1776.11|1760.11|1775.92|1759.92|17
1639023840000|2021-12-09 04:24:00|1775.93|1759.93|1776.15|1760.15|1776.46|1760.46|1775.9|1759.9|13
1639023850000|2021-12-09 04:24:10|1776.31|1760.31|1777.05|1761.05|1777.05|1761.05|1776.27|1760.27|5
1639023860000|2021-12-09 04:24:20|1777.33|1761.33|1777.69|1761.69|1777.69|1761.69|1777.08|1761.08|15
1639023870000|2021-12-09 04:24:30|1777.8|1761.8|1777.08|1761.08|1777.8|1761.8|1777.05|1761.05|11
1639023880000|2021-12-09 04:24:40|1777.19|1761.19|1777.05|1761.05|1777.19|1761.19|1777.05|1761.05|8
1639023890000|2021-12-09 04:24:50|1777.22|1761.22|1777.16|1761.16|1777.22|1761.22|1776.98|1760.98|16
1639023900000|2021-12-09 04:25:00|1777.08|1761.08|1776.21|1760.21|1777.08|1761.08|1776.21|1760.21|15
1639023910000|2021-12-09 04:25:10|1776.26|1760.26|1775.35|1759.35|1776.26|1760.26|1775.35|1759.35|14
1639023920000|2021-12-09 04:25:20|1775.31|1759.31|1775.3|1759.3|1775.61|1759.61|1775.2|1759.2|10
1639023930000|2021-12-09 04:25:30|1775.23|1759.23|1775.58|1759.58|1775.64|1759.64|1775.06|1759.06|25
1639023940000|2021-12-09 04:25:40|1775.59|1759.59|1775.91|1759.91|1776.1|1760.1|1775.59|1759.59|31
1639023950000|2021-12-09 04:25:50|1775.99|1759.99|1776.03|1760.03|1776.14|1760.14|1775.93|1759.93|13
1639023960000|2021-12-09 04:26:00|1776.16|1760.16|1776.07|1760.07|1776.18|1760.18|1776.06|1760.06|9
1639023970000|2021-12-09 04:26:10|1776|1760|1775.96|1759.96|1776|1760|1775.94|1759.94|5
1639023980000|2021-12-09 04:26:20|1776.08|1760.08|1776.07|1760.07|1776.44|1760.44|1776.07|1760.07|15
1639023990000|2021-12-09 04:26:30|1776.09|1760.09|1776.14|1760.14|1776.3|1760.3|1776.09|1760.09|11
1639024000000|2021-12-09 04:26:40|1776.23|1760.23|1776.25|1760.25|1776.3|1760.3|1776.16|1760.16|13
1639024010000|2021-12-09 04:26:50|1776.27|1760.27|1776.3|1760.3|1776.34|1760.34|1776.27|1760.27|7
1639024020000|2021-12-09 04:27:00|1776.29|1760.29|1776.4|1760.4|1776.4|1760.4|1776.27|1760.27|6
1639024030000|2021-12-09 04:27:10|1776.47|1760.47|1776.49|1760.49|1776.54|1760.54|1776.47|1760.47|13
1639024040000|2021-12-09 04:27:20|1776.5|1760.5|1776.43|1760.43|1776.5|1760.5|1776.43|1760.43|4
1639024050000|2021-12-09 04:27:30|1776.73|1760.73|1776.72|1760.72|1777.17|1761.17|1776.39|1760.39|7
1639024060000|2021-12-09 04:27:40|1777.04|1761.04|1777.2|1761.2|1777.2|1761.2|1776.72|1760.72|7
1639024070000|2021-12-09 04:27:50|1777.21|1761.21|1777.81|1761.81|1777.82|1761.82|1777.2|1761.2|15
1639024080000|2021-12-09 04:28:00|1777.8|1761.8|1777.74|1761.74|1777.8|1761.8|1777.66|1761.66|9
1639024090000|2021-12-09 04:28:10|1777.8|1761.8|1777.61|1761.61|1777.8|1761.8|1777.58|1761.58|5
1639024100000|2021-12-09 04:28:20|1777.6|1761.6|1777.51|1761.51|1777.6|1761.6|1777.38|1761.38|13
1639024110000|2021-12-09 04:28:30|1777.5|1761.5|1777.61|1761.61|1777.77|1761.77|1777.45|1761.45|15
1639024120000|2021-12-09 04:28:40|1777.8|1761.8|1777.53|1761.53|1777.8|1761.8|1777.45|1761.45|23
1639024130000|2021-12-09 04:28:50|1777.54|1761.54|1777.55|1761.55|1777.58|1761.58|1777.49|1761.49|20
1639024140000|2021-12-09 04:29:00|1777.56|1761.56|1777.77|1761.77|1777.93|1761.93|1777.56|1761.56|16
1639024150000|2021-12-09 04:29:10|1777.81|1761.81|1777.49|1761.49|1777.81|1761.81|1777.49|1761.49|8
1639024160000|2021-12-09 04:29:20|1777.48|1761.48|1777.29|1761.29|1777.48|1761.48|1777.29|1761.29|7
1639024170000|2021-12-09 04:29:30|1777.49|1761.49|1777.52|1761.52|1777.53|1761.53|1777.29|1761.29|8
1639024180000|2021-12-09 04:29:40|1777.53|1761.53|1777.34|1761.34|1777.53|1761.53|1777.34|1761.34|4
1639024190000|2021-12-09 04:29:50|1777.4|1761.4|1777.33|1761.33|1777.4|1761.4|1777.33|1761.33|5
1639024200000|2021-12-09 04:30:00|1777.4|1761.4|1777.41|1761.41|1777.62|1761.62|1777.07|1761.07|22
1639024210000|2021-12-09 04:30:10|1777.42|1761.42|1777.4|1761.4|1777.42|1761.42|1777.37|1761.37|5
1639024220000|2021-12-09 04:30:20|1777.31|1761.31|1777.14|1761.14|1777.37|1761.37|1777.1|1761.1|20
1639024230000|2021-12-09 04:30:30|1777.13|1761.13|1777.22|1761.22|1777.37|1761.37|1776.99|1760.99|12
1639024240000|2021-12-09 04:30:40|1777.23|1761.23|1777.26|1761.26|1777.36|1761.36|1777.22|1761.22|9
1639024250000|2021-12-09 04:30:50|1777.3|1761.3|1777.66|1761.66|1777.66|1761.66|1777.3|1761.3|9
1639024260000|2021-12-09 04:31:00|1777.64|1761.64|1777.62|1761.62|1777.71|1761.71|1777.61|1761.61|13
1639024270000|2021-12-09 04:31:10|1777.69|1761.69|1777.72|1761.72|1777.8|1761.8|1777.4|1761.4|19
1639024280000|2021-12-09 04:31:20|1777.7|1761.7|1777.62|1761.62|1777.7|1761.7|1777.57|1761.57|20
1639024290000|2021-12-09 04:31:30|1777.61|1761.61|1777.42|1761.42|1777.61|1761.61|1777.34|1761.34|15
1639024300000|2021-12-09 04:31:40|1777.39|1761.39|1777.61|1761.61|1777.62|1761.62|1777.39|1761.39|22
1639024310000|2021-12-09 04:31:50|1777.6|1761.6|1778.05|1762.05|1778.34|1762.34|1777.53|1761.53|16
1639024320000|2021-12-09 04:32:00|1778.16|1762.16|1778.26|1762.26|1778.61|1762.61|1778.16|1762.16|10
1639024330000|2021-12-09 04:32:10|1778.28|1762.28|1778.18|1762.18|1778.37|1762.37|1778.13|1762.13|15
1639024340000|2021-12-09 04:32:20|1778.17|1762.17|1778.22|1762.22|1778.32|1762.32|1778.17|1762.17|10
1639024350000|2021-12-09 04:32:30|1778.19|1762.19|1778.31|1762.31|1778.41|1762.41|1778.19|1762.19|14
1639024360000|2021-12-09 04:32:40|1778.3|1762.3|1778.18|1762.18|1778.4|1762.4|1778.18|1762.18|17
1639024370000|2021-12-09 04:32:50|1778.17|1762.17|1778.06|1762.06|1778.22|1762.22|1777.78|1761.78|15
1639024380000|2021-12-09 04:33:00|1778.03|1762.03|1778.21|1762.21|1778.22|1762.22|1777.99|1761.99|10
1639024390000|2021-12-09 04:33:10|1778.26|1762.26|1778.15|1762.15|1778.26|1762.26|1778.15|1762.15|7
1639024400000|2021-12-09 04:33:20|1778.17|1762.17|1778.08|1762.08|1778.19|1762.19|1778.06|1762.06|4
1639024410000|2021-12-09 04:33:30|1778.15|1762.15|1778.06|1762.06|1778.16|1762.16|1778.06|1762.06|10
1639024420000|2021-12-09 04:33:40|1778.07|1762.07|1778.04|1762.04|1778.08|1762.08|1778.04|1762.04|4
1639024430000|2021-12-09 04:33:50|1778.05|1762.05|1778.2|1762.2|1778.28|1762.28|1778.04|1762.04|9
1639024440000|2021-12-09 04:34:00|1778.21|1762.21|1778.5|1762.5|1778.5|1762.5|1777.99|1761.99|10
1639024450000|2021-12-09 04:34:10|1778.46|1762.46|1777.05|1761.05|1778.46|1762.46|1777.05|1761.05|26
1639024460000|2021-12-09 04:34:20|1777.14|1761.14|1777.35|1761.35|1777.47|1761.47|1776.95|1760.95|27
1639024470000|2021-12-09 04:34:30|1777.34|1761.34|1777|1761|1777.51|1761.51|1776.82|1760.82|15
1639024480000|2021-12-09 04:34:40|1777.01|1761.01|1777.14|1761.14|1777.21|1761.21|1777.01|1761.01|14
1639024490000|2021-12-09 04:34:50|1777.17|1761.17|1777.13|1761.13|1777.17|1761.17|1777.09|1761.09|10
1639024500000|2021-12-09 04:35:00|1777.16|1761.16|1777.53|1761.53|1777.53|1761.53|1777.15|1761.15|6
1639024510000|2021-12-09 04:35:10|1777.54|1761.54|1777.33|1761.33|1777.73|1761.73|1777.31|1761.31|23
1639024520000|2021-12-09 04:35:20|1777.36|1761.36|1777.57|1761.57|1777.69|1761.69|1777.36|1761.36|31
1639024530000|2021-12-09 04:35:30|1777.58|1761.58|1777.64|1761.64|1777.64|1761.64|1777.38|1761.38|23
1639024540000|2021-12-09 04:35:40|1777.47|1761.47|1776.89|1760.89|1777.54|1761.54|1776.89|1760.89|28
1639024550000|2021-12-09 04:35:50|1776.82|1760.82|1777.66|1761.66|1778.07|1762.07|1776.23|1760.23|12
1639024560000|2021-12-09 04:36:00|1777.31|1761.31|1777.88|1761.88|1778.04|1762.04|1777.26|1761.26|27
1639024570000|2021-12-09 04:36:10|1777.92|1761.92|1778.75|1762.75|1778.77|1762.77|1777.87|1761.87|15
1639024580000|2021-12-09 04:36:20|1778.77|1762.77|1778.82|1762.82|1778.86|1762.86|1778.45|1762.45|20
1639024590000|2021-12-09 04:36:30|1778.83|1762.83|1779.14|1763.14|1779.15|1763.15|1778.74|1762.74|23
1639024600000|2021-12-09 04:36:40|1778.93|1762.93|1778.21|1762.21|1779.09|1763.09|1778.21|1762.21|16
1639024610000|2021-12-09 04:36:50|1778.22|1762.22|1777.66|1761.66|1778.22|1762.22|1777.62|1761.62|18
1639024620000|2021-12-09 04:37:00|1777.62|1761.62|1777.15|1761.15|1777.84|1761.84|1776.79|1760.79|28
1639024630000|2021-12-09 04:37:10|1777.08|1761.08|1776.78|1760.78|1777.19|1761.19|1775.68|1759.68|27
1639024640000|2021-12-09 04:37:20|1776.84|1760.84|1778|1762|1778.58|1762.58|1776.75|1760.75|21
1639024650000|2021-12-09 04:37:30|1777.98|1761.98|1778.61|1762.61|1778.67|1762.67|1777.94|1761.94|13
1639024660000|2021-12-09 04:37:40|1778.6|1762.6|1778.35|1762.35|1778.73|1762.73|1778.35|1762.35|26
1639024670000|2021-12-09 04:37:50|1778.32|1762.32|1778.12|1762.12|1778.32|1762.32|1778.12|1762.12|12
1639024680000|2021-12-09 04:38:00|1778.13|1762.13|1778.76|1762.76|1778.76|1762.76|1778.05|1762.05|23
1639024690000|2021-12-09 04:38:10|1778.72|1762.72|1778.6|1762.6|1779.36|1763.36|1778.6|1762.6|11
1639024700000|2021-12-09 04:38:20|1779.02|1763.02|1779.75|1763.75|1779.75|1763.75|1778.6|1762.6|5
1639024710000|2021-12-09 04:38:30|1779.79|1763.79|1779.72|1763.72|1779.83|1763.83|1779.72|1763.72|10
1639024720000|2021-12-09 04:38:40|1779.71|1763.71|1779.84|1763.84|1779.93|1763.93|1779.71|1763.71|15
1639024730000|2021-12-09 04:38:50|1779.83|1763.83|1779.66|1763.66|1779.95|1763.95|1779.63|1763.63|11
1639024740000|2021-12-09 04:39:00|1779.67|1763.67|1779.02|1763.02|1779.75|1763.75|1779.02|1763.02|12
1639024750000|2021-12-09 04:39:10|1779.67|1763.67|1779.85|1763.85|1779.85|1763.85|1779.19|1763.19|26
1639024760000|2021-12-09 04:39:20|1779.83|1763.83|1779.6|1763.6|1779.85|1763.85|1779.15|1763.15|10
1639024770000|2021-12-09 04:39:30|1779.73|1763.73|1778.65|1762.65|1779.73|1763.73|1778.38|1762.38|29
1639024780000|2021-12-09 04:39:40|1778.63|1762.63|1778.54|1762.54|1778.74|1762.74|1778.54|1762.54|15
1639024790000|2021-12-09 04:39:50|1778.58|1762.58|1778.36|1762.36|1778.58|1762.58|1778.36|1762.36|14
1639024800000|2021-12-09 04:40:00|1778.37|1762.37|1778.48|1762.48|1778.48|1762.48|1778.06|1762.06|12
1639024810000|2021-12-09 04:40:10|1778.49|1762.49|1778.73|1762.73|1779.47|1763.47|1778.45|1762.45|22
1639024820000|2021-12-09 04:40:20|1778.72|1762.72|1779.41|1763.41|1779.41|1763.41|1778.72|1762.72|13
1639024830000|2021-12-09 04:40:30|1779.42|1763.42|1778.99|1762.99|1779.77|1763.77|1778.99|1762.99|13
1639024850000|2021-12-09 04:40:50|1778.9|1762.9|1778.03|1762.03|1778.9|1762.9|1777.15|1761.15|21
1639024860000|2021-12-09 04:41:00|1778.12|1762.12|1777.67|1761.67|1778.12|1762.12|1776.99|1760.99|16
1639024870000|2021-12-09 04:41:10|1777.92|1761.92|1778.07|1762.07|1778.4|1762.4|1777.92|1761.92|17
1639024880000|2021-12-09 04:41:20|1778.16|1762.16|1777.71|1761.71|1778.18|1762.18|1777.55|1761.55|21
1639024890000|2021-12-09 04:41:30|1777.79|1761.79|1777.19|1761.19|1777.79|1761.79|1777.01|1761.01|17
1639024900000|2021-12-09 04:41:40|1777.14|1761.14|1777.41|1761.41|1777.43|1761.43|1776.96|1760.96|20
1639024910000|2021-12-09 04:41:50|1777.42|1761.42|1777.53|1761.53|1777.6|1761.6|1777.42|1761.42|8
1639024920000|2021-12-09 04:42:00|1777.52|1761.52|1777.41|1761.41|1777.61|1761.61|1777.31|1761.31|14
1639024930000|2021-12-09 04:42:10|1777.4|1761.4|1776.14|1760.14|1777.4|1761.4|1776.11|1760.11|16
1639024940000|2021-12-09 04:42:20|1776.26|1760.26|1776.16|1760.16|1776.38|1760.38|1776.15|1760.15|13
1639024950000|2021-12-09 04:42:30|1776.26|1760.26|1775.79|1759.79|1776.26|1760.26|1775.79|1759.79|13
1639024960000|2021-12-09 04:42:40|1775.77|1759.77|1775.99|1759.99|1775.99|1759.99|1775.77|1759.77|14
1639024970000|2021-12-09 04:42:50|1775.95|1759.95|1775.54|1759.54|1776.01|1760.01|1775.54|1759.54|9
1639024980000|2021-12-09 04:43:00|1775.53|1759.53|1775.46|1759.46|1775.59|1759.59|1775.34|1759.34|15
1639024990000|2021-12-09 04:43:10|1775.57|1759.57|1775.68|1759.68|1775.78|1759.78|1775.57|1759.57|5
1639025000000|2021-12-09 04:43:20|1775.65|1759.65|1775.74|1759.74|1775.83|1759.83|1775.64|1759.64|11
1639025010000|2021-12-09 04:43:30|1775.77|1759.77|1776.41|1760.41|1776.89|1760.89|1775.66|1759.66|24
1639025020000|2021-12-09 04:43:40|1776.4|1760.4|1775.62|1759.62|1776.4|1760.4|1775.62|1759.62|25
1639025030000|2021-12-09 04:43:50|1775.61|1759.61|1775.63|1759.63|1775.66|1759.66|1775.58|1759.58|6
1639025040000|2021-12-09 04:44:00|1775.64|1759.64|1775.67|1759.67|1775.68|1759.68|1775.6|1759.6|9
1639025050000|2021-12-09 04:44:10|1775.8|1759.8|1775.68|1759.68|1775.8|1759.8|1775.66|1759.66|7
1639025060000|2021-12-09 04:44:20|1775.49|1759.49|1775.75|1759.75|1775.79|1759.79|1775.49|1759.49|7
1639025070000|2021-12-09 04:44:30|1775.84|1759.84|1775.54|1759.54|1775.84|1759.84|1775.52|1759.52|6
1639025080000|2021-12-09 04:44:40|1775.59|1759.59|1775.88|1759.88|1775.88|1759.88|1775.57|1759.57|3
1639025090000|2021-12-09 04:44:50|1775.94|1759.94|1775.97|1759.97|1776.16|1760.16|1775.85|1759.85|15
1639025100000|2021-12-09 04:45:00|1775.95|1759.95|1775.74|1759.74|1776.1|1760.1|1775.74|1759.74|17
1639025110000|2021-12-09 04:45:10|1775.73|1759.73|1776.07|1760.07|1776.07|1760.07|1775.73|1759.73|10
1639025120000|2021-12-09 04:45:20|1775.99|1759.99|1775.93|1759.93|1775.99|1759.99|1775.89|1759.89|8
1639025130000|2021-12-09 04:45:30|1775.88|1759.88|1775.99|1759.99|1775.99|1759.99|1775.88|1759.88|2
1639025140000|2021-12-09 04:45:40|1776.47|1760.47|1777.7|1761.7|1777.7|1761.7|1776.45|1760.45|17
1639025150000|2021-12-09 04:45:50|1777.64|1761.64|1777.78|1761.78|1777.87|1761.87|1777.57|1761.57|17
1639025160000|2021-12-09 04:46:00|1777.77|1761.77|1777.62|1761.62|1777.94|1761.94|1777.62|1761.62|10
1639025170000|2021-12-09 04:46:10|1777.63|1761.63|1778.24|1762.24|1778.27|1762.27|1777.63|1761.63|21
1639025180000|2021-12-09 04:46:20|1778.2|1762.2|1777.92|1761.92|1778.2|1762.2|1777.81|1761.81|8
1639025190000|2021-12-09 04:46:30|1777.96|1761.96|1777.55|1761.55|1778.11|1762.11|1776.88|1760.88|22
1639025200000|2021-12-09 04:46:40|1776.84|1760.84|1776.89|1760.89|1776.95|1760.95|1776.84|1760.84|10
1639025210000|2021-12-09 04:46:50|1777.12|1761.12|1776.84|1760.84|1777.12|1761.12|1776.76|1760.76|6
1639025220000|2021-12-09 04:47:00|1776.89|1760.89|1776.69|1760.69|1776.89|1760.89|1776.69|1760.69|7
1639025230000|2021-12-09 04:47:10|1776.73|1760.73|1776.83|1760.83|1776.91|1760.91|1776.71|1760.71|15
1639025240000|2021-12-09 04:47:20|1776.8|1760.8|1776.73|1760.73|1776.85|1760.85|1776.73|1760.73|7
1639025250000|2021-12-09 04:47:30|1776.75|1760.75|1776.77|1760.77|1776.96|1760.96|1776.72|1760.72|12
1639025260000|2021-12-09 04:47:40|1776.82|1760.82|1776.8|1760.8|1776.92|1760.92|1776.8|1760.8|8
1639025270000|2021-12-09 04:47:50|1776.83|1760.83|1777.24|1761.24|1777.24|1761.24|1776.83|1760.83|3
1639025280000|2021-12-09 04:48:00|1777.23|1761.23|1776.9|1760.9|1777.23|1761.23|1776.86|1760.86|10
1639025290000|2021-12-09 04:48:10|1776.82|1760.82|1777.3|1761.3|1777.36|1761.36|1776.8|1760.8|13
1639025300000|2021-12-09 04:48:20|1777.28|1761.28|1777.55|1761.55|1777.55|1761.55|1777.18|1761.18|10
1639025310000|2021-12-09 04:48:30|1777.3|1761.3|1777.97|1761.97|1778.11|1762.11|1777.3|1761.3|26
1639025320000|2021-12-09 04:48:40|1777.98|1761.98|1778.23|1762.23|1778.29|1762.29|1777.78|1761.78|28
1639025330000|2021-12-09 04:48:50|1778.22|1762.22|1778.13|1762.13|1778.22|1762.22|1778.04|1762.04|10
1639025340000|2021-12-09 04:49:00|1778.12|1762.12|1778.16|1762.16|1778.26|1762.26|1778.04|1762.04|9
1639025350000|2021-12-09 04:49:10|1778.15|1762.15|1778.04|1762.04|1778.29|1762.29|1778.04|1762.04|16
1639025360000|2021-12-09 04:49:20|1777.95|1761.95|1777.43|1761.43|1777.95|1761.95|1777.15|1761.15|20
1639025370000|2021-12-09 04:49:30|1777.63|1761.63|1777.67|1761.67|1777.74|1761.74|1777.58|1761.58|18
1639025380000|2021-12-09 04:49:40|1777.66|1761.66|1777.67|1761.67|1777.99|1761.99|1777.13|1761.13|22
1639025390000|2021-12-09 04:49:50|1777.71|1761.71|1777.79|1761.79|1777.8|1761.8|1777.43|1761.43|17
1639025400000|2021-12-09 04:50:00|1777.75|1761.75|1777.57|1761.57|1777.85|1761.85|1777.57|1761.57|14
1639025410000|2021-12-09 04:50:10|1777.53|1761.53|1776.53|1760.53|1777.53|1761.53|1776.32|1760.32|18
1639025420000|2021-12-09 04:50:20|1776.58|1760.58|1777.25|1761.25|1777.25|1761.25|1776.58|1760.58|19
1639025430000|2021-12-09 04:50:30|1777.47|1761.47|1777.79|1761.79|1778.22|1762.22|1777.34|1761.34|25
1639025440000|2021-12-09 04:50:40|1777.78|1761.78|1778.34|1762.34|1778.42|1762.42|1777.78|1761.78|18
1639025450000|2021-12-09 04:50:50|1778.11|1762.11|1777.93|1761.93|1778.76|1762.76|1777.82|1761.82|26
1639025460000|2021-12-09 04:51:00|1777.94|1761.94|1776.65|1760.65|1777.96|1761.96|1776.31|1760.31|30
1639025470000|2021-12-09 04:51:10|1776.67|1760.67|1776.74|1760.74|1776.86|1760.86|1776.56|1760.56|20
1639025480000|2021-12-09 04:51:20|1776.78|1760.78|1777.01|1761.01|1777.24|1761.24|1776.71|1760.71|21
1639025490000|2021-12-09 04:51:30|1777.05|1761.05|1777.36|1761.36|1777.57|1761.57|1777.05|1761.05|17
1639025500000|2021-12-09 04:51:40|1777.24|1761.24|1778.1|1762.1|1778.1|1762.1|1777.2|1761.2|16
1639025510000|2021-12-09 04:51:50|1778.04|1762.04|1777.9|1761.9|1778.17|1762.17|1777.71|1761.71|19
1639025520000|2021-12-09 04:52:00|1777.82|1761.82|1778|1762|1778.08|1762.08|1777.75|1761.75|22
1639025530000|2021-12-09 04:52:10|1778.1|1762.1|1777.87|1761.87|1778.1|1762.1|1777.81|1761.81|14
1639025540000|2021-12-09 04:52:20|1778.72|1762.72|1778.07|1762.07|1778.73|1762.73|1778.06|1762.06|7
1639025550000|2021-12-09 04:52:30|1778.04|1762.04|1777.89|1761.89|1778.04|1762.04|1777.89|1761.89|6
1639025560000|2021-12-09 04:52:40|1778.02|1762.02|1778.19|1762.19|1778.31|1762.31|1778|1762|5
1639025570000|2021-12-09 04:52:50|1778.12|1762.12|1778.31|1762.31|1778.32|1762.32|1778.12|1762.12|6
1639025580000|2021-12-09 04:53:00|1778.3|1762.3|1778.2|1762.2|1778.35|1762.35|1778.19|1762.19|9
1639025590000|2021-12-09 04:53:10|1778.19|1762.19|1778.2|1762.2|1778.24|1762.24|1778.17|1762.17|4
1639025600000|2021-12-09 04:53:20|1778.24|1762.24|1778.12|1762.12|1778.24|1762.24|1778.12|1762.12|7
1639025610000|2021-12-09 04:53:30|1778.18|1762.18|1778.46|1762.46|1778.53|1762.53|1777.87|1761.87|23
1639025620000|2021-12-09 04:53:40|1778.47|1762.47|1778.41|1762.41|1778.53|1762.53|1778.41|1762.41|11
1639025630000|2021-12-09 04:53:50|1778.4|1762.4|1778.43|1762.43|1778.54|1762.54|1778.39|1762.39|11
1639025640000|2021-12-09 04:54:00|1778.42|1762.42|1778.4|1762.4|1778.42|1762.42|1778.4|1762.4|2
1639025650000|2021-12-09 04:54:10|1778.48|1762.48|1778.45|1762.45|1778.48|1762.48|1778.45|1762.45|2
1639025660000|2021-12-09 04:54:20|1778.57|1762.57|1778.72|1762.72|1778.84|1762.84|1778.19|1762.19|9
1639025670000|2021-12-09 04:54:30|1778.71|1762.71|1778.74|1762.74|1778.92|1762.92|1778.67|1762.67|7
1639025680000|2021-12-09 04:54:40|1778.77|1762.77|1779.85|1763.85|1779.85|1763.85|1778.77|1762.77|9
1639025690000|2021-12-09 04:54:50|1780.18|1764.18|1780.28|1764.28|1780.61|1764.61|1779.76|1763.76|12
1639025700000|2021-12-09 04:55:00|1780.27|1764.27|1779.37|1763.37|1780.28|1764.28|1779.22|1763.22|19
1639025710000|2021-12-09 04:55:10|1779.5|1763.5|1780.16|1764.16|1780.24|1764.24|1779.46|1763.46|18
1639025720000|2021-12-09 04:55:20|1780.22|1764.22|1780.47|1764.47|1780.48|1764.48|1780.11|1764.11|10
1639025730000|2021-12-09 04:55:30|1780.48|1764.48|1780.33|1764.33|1780.57|1764.57|1780.26|1764.26|11
1639025740000|2021-12-09 04:55:40|1780.34|1764.34|1780.51|1764.51|1780.63|1764.63|1780.34|1764.34|10
1639025750000|2021-12-09 04:55:50|1780.5|1764.5|1780.59|1764.59|1780.69|1764.69|1780.49|1764.49|6
1639025760000|2021-12-09 04:56:00|1780.58|1764.58|1780.22|1764.22|1780.58|1764.58|1779.87|1763.87|21
1639025770000|2021-12-09 04:56:10|1780.08|1764.08|1781.66|1765.66|1781.76|1765.76|1780.08|1764.08|18
1639025780000|2021-12-09 04:56:20|1781.6|1765.6|1780.85|1764.85|1781.6|1765.6|1780.84|1764.84|21
1639025790000|2021-12-09 04:56:30|1780.63|1764.63|1780.78|1764.78|1781.04|1765.04|1780.62|1764.62|19
1639025800000|2021-12-09 04:56:40|1780.84|1764.84|1780.76|1764.76|1781.02|1765.02|1780.61|1764.61|13
1639025810000|2021-12-09 04:56:50|1780.77|1764.77|1780.98|1764.98|1780.98|1764.98|1780.77|1764.77|7
1639025820000|2021-12-09 04:57:00|1780.97|1764.97|1780.66|1764.66|1780.97|1764.97|1780.66|1764.66|10
1639025830000|2021-12-09 04:57:10|1780.39|1764.39|1780.62|1764.62|1780.62|1764.62|1780.39|1764.39|9
1639025840000|2021-12-09 04:57:20|1780.61|1764.61|1780.86|1764.86|1780.9|1764.9|1780.61|1764.61|13
1639025850000|2021-12-09 04:57:30|1780.9|1764.9|1781.09|1765.09|1781.09|1765.09|1780.59|1764.59|22
1639025860000|2021-12-09 04:57:40|1781.15|1765.15|1781.71|1765.71|1781.71|1765.71|1781.01|1765.01|14
1639025870000|2021-12-09 04:57:50|1781.78|1765.78|1781.66|1765.66|1781.93|1765.93|1781.66|1765.66|5
1639025880000|2021-12-09 04:58:00|1781.65|1765.65|1781.49|1765.49|1781.65|1765.65|1781.49|1765.49|3
1639025890000|2021-12-09 04:58:10|1781.52|1765.52|1781.2|1765.2|1781.68|1765.68|1781.2|1765.2|15
1639025900000|2021-12-09 04:58:20|1781.54|1765.54|1780.77|1764.77|1781.55|1765.55|1780.71|1764.71|19
1639025910000|2021-12-09 04:58:30|1780.95|1764.95|1780.85|1764.85|1780.95|1764.95|1780.64|1764.64|11
1639025920000|2021-12-09 04:58:40|1780.86|1764.86|1780.59|1764.59|1780.86|1764.86|1780.59|1764.59|15
1639025930000|2021-12-09 04:58:50|1780.63|1764.63|1780.57|1764.57|1780.63|1764.63|1780.57|1764.57|4
1639025940000|2021-12-09 04:59:00|1780.73|1764.73|1780.57|1764.57|1780.73|1764.73|1780.56|1764.56|7
1639025950000|2021-12-09 04:59:10|1780.84|1764.84|1780.72|1764.72|1780.86|1764.86|1780.7|1764.7|13
1639025960000|2021-12-09 04:59:20|1780.7|1764.7|1780.68|1764.68|1780.72|1764.72|1780.66|1764.66|7
1639025970000|2021-12-09 04:59:30|1780.7|1764.7|1780.69|1764.69|1780.7|1764.7|1780.56|1764.56|10
1639025980000|2021-12-09 04:59:40|1780.68|1764.68|1780.74|1764.74|1780.74|1764.74|1780.54|1764.54|10
1639025990000|2021-12-09 04:59:50|1780.73|1764.73|1780.87|1764.87|1780.87|1764.87|1780.7|1764.7|6
1639026000000|2021-12-09 05:00:00|1780.83|1764.83|1781.14|1765.14|1781.28|1765.28|1780.6|1764.6|15
1639026010000|2021-12-09 05:00:10|1781.13|1765.13|1781.85|1765.85|1781.99|1765.99|1781.13|1765.13|14
1639026020000|2021-12-09 05:00:20|1781.58|1765.58|1780.95|1764.95|1781.92|1765.92|1780.95|1764.95|18
1639026030000|2021-12-09 05:00:30|1781.02|1765.02|1781.28|1765.28|1781.3|1765.3|1781.02|1765.02|5
1639026040000|2021-12-09 05:00:40|1781.2|1765.2|1781.28|1765.28|1781.82|1765.82|1781.18|1765.18|16
1639026050000|2021-12-09 05:00:50|1781.27|1765.27|1781.51|1765.51|1781.56|1765.56|1781.24|1765.24|12
1639026060000|2021-12-09 05:01:00|1781.5|1765.5|1781.53|1765.53|1781.53|1765.53|1781.11|1765.11|17
1639026070000|2021-12-09 05:01:10|1781.57|1765.57|1782.04|1766.04|1782.04|1766.04|1781.53|1765.53|21
1639026080000|2021-12-09 05:01:20|1782.03|1766.03|1781.43|1765.43|1782.03|1766.03|1781.43|1765.43|17
1639026090000|2021-12-09 05:01:30|1781.44|1765.44|1780.43|1764.43|1781.44|1765.44|1780.34|1764.34|19
1639026100000|2021-12-09 05:01:40|1780.42|1764.42|1780.24|1764.24|1780.51|1764.51|1779.75|1763.75|19
1639026110000|2021-12-09 05:01:50|1780.23|1764.23|1779.9|1763.9|1780.23|1764.23|1779.65|1763.65|27
1639026120000|2021-12-09 05:02:00|1779.89|1763.89|1779.1|1763.1|1779.89|1763.89|1779.01|1763.01|14
1639026130000|2021-12-09 05:02:10|1779.16|1763.16|1779.07|1763.07|1779.93|1763.93|1779.07|1763.07|14
1639026140000|2021-12-09 05:02:20|1779.06|1763.06|1779.75|1763.75|1779.75|1763.75|1779.06|1763.06|7
1639026150000|2021-12-09 05:02:30|1779.74|1763.74|1779.17|1763.17|1779.74|1763.74|1778.67|1762.67|20
1639026160000|2021-12-09 05:02:40|1779.21|1763.21|1779.51|1763.51|1779.63|1763.63|1779.21|1763.21|17
1639026170000|2021-12-09 05:02:50|1779.46|1763.46|1778.23|1762.23|1779.46|1763.46|1778.09|1762.09|27
1639026180000|2021-12-09 05:03:00|1778.22|1762.22|1778.46|1762.46|1778.52|1762.52|1778.14|1762.14|17
1639026190000|2021-12-09 05:03:10|1778.25|1762.25|1777.74|1761.74|1778.29|1762.29|1777.72|1761.72|10
1639026200000|2021-12-09 05:03:20|1777.73|1761.73|1777.87|1761.87|1778.08|1762.08|1777.72|1761.72|19
1639026210000|2021-12-09 05:03:30|1777.93|1761.93|1777.28|1761.28|1777.94|1761.94|1777.27|1761.27|9
1639026220000|2021-12-09 05:03:40|1777.24|1761.24|1775.79|1759.79|1777.24|1761.24|1775.79|1759.79|16
1639026230000|2021-12-09 05:03:50|1775.68|1759.68|1775.37|1759.37|1775.85|1759.85|1775.37|1759.37|18
1639026240000|2021-12-09 05:04:00|1775.36|1759.36|1775.79|1759.79|1775.98|1759.98|1775.35|1759.35|22
1639026250000|2021-12-09 05:04:10|1775.75|1759.75|1775.21|1759.21|1775.84|1759.84|1774.37|1758.37|21
1639026260000|2021-12-09 05:04:20|1774.85|1758.85|1775.64|1759.64|1775.92|1759.92|1774.82|1758.82|17
1639026270000|2021-12-09 05:04:30|1775.72|1759.72|1776.07|1760.07|1776.43|1760.43|1775.44|1759.44|11
1639026280000|2021-12-09 05:04:40|1776.09|1760.09|1775.83|1759.83|1776.34|1760.34|1775.83|1759.83|9
1639026290000|2021-12-09 05:04:50|1775.85|1759.85|1775.83|1759.83|1776.26|1760.26|1775.71|1759.71|15
1639026300000|2021-12-09 05:05:00|1775.78|1759.78|1776.35|1760.35|1776.36|1760.36|1775.78|1759.78|4
1639026310000|2021-12-09 05:05:10|1776.74|1760.74|1777.4|1761.4|1777.64|1761.64|1776.74|1760.74|15
1639026320000|2021-12-09 05:05:20|1777.39|1761.39|1777.07|1761.07|1777.39|1761.39|1776.79|1760.79|22
1639026330000|2021-12-09 05:05:30|1777.03|1761.03|1776.84|1760.84|1777.2|1761.2|1776.84|1760.84|19
1639026340000|2021-12-09 05:05:40|1776.87|1760.87|1777.56|1761.56|1777.56|1761.56|1776.83|1760.83|9
1639026350000|2021-12-09 05:05:50|1777.55|1761.55|1776.84|1760.84|1777.6|1761.6|1776.84|1760.84|16
1639026360000|2021-12-09 05:06:00|1776.86|1760.86|1777.35|1761.35|1777.48|1761.48|1776.8|1760.8|14
1639026370000|2021-12-09 05:06:10|1777.34|1761.34|1777.52|1761.52|1777.52|1761.52|1777.16|1761.16|10
1639026380000|2021-12-09 05:06:20|1777.42|1761.42|1777.25|1761.25|1778.49|1762.49|1777.25|1761.25|19
1639026390000|2021-12-09 05:06:30|1777.26|1761.26|1777.8|1761.8|1777.87|1761.87|1777.26|1761.26|24
1639026400000|2021-12-09 05:06:40|1777.81|1761.81|1778.31|1762.31|1778.31|1762.31|1777.81|1761.81|8
1639026410000|2021-12-09 05:06:50|1778.27|1762.27|1777.93|1761.93|1778.46|1762.46|1777.93|1761.93|12
1639026420000|2021-12-09 05:07:00|1778|1762|1777.41|1761.41|1778|1762|1777.07|1761.07|16
1639026430000|2021-12-09 05:07:10|1777.46|1761.46|1776.67|1760.67|1777.46|1761.46|1776.67|1760.67|14
1639026440000|2021-12-09 05:07:20|1776.66|1760.66|1776.63|1760.63|1777.24|1761.24|1776.46|1760.46|12
1639026450000|2021-12-09 05:07:30|1777.08|1761.08|1776.64|1760.64|1777.08|1761.08|1776.55|1760.55|16
1639026460000|2021-12-09 05:07:40|1776.77|1760.77|1776.82|1760.82|1777.07|1761.07|1776.76|1760.76|15
1639026470000|2021-12-09 05:07:50|1777.14|1761.14|1777.33|1761.33|1777.33|1761.33|1777.07|1761.07|14
1639026480000|2021-12-09 05:08:00|1776.84|1760.84|1777.61|1761.61|1777.61|1761.61|1776.56|1760.56|17
1639026490000|2021-12-09 05:08:10|1777.9|1761.9|1777.61|1761.61|1777.9|1761.9|1777.61|1761.61|2
1639026500000|2021-12-09 05:08:20|1777.6|1761.6|1777.99|1761.99|1777.99|1761.99|1777.59|1761.59|9
1639026510000|2021-12-09 05:08:30|1777.98|1761.98|1777.71|1761.71|1778.2|1762.2|1777.32|1761.32|16
1639026520000|2021-12-09 05:08:40|1777.8|1761.8|1777.76|1761.76|1777.8|1761.8|1777.72|1761.72|4
1639026530000|2021-12-09 05:08:50|1778.13|1762.13|1777.75|1761.75|1778.37|1762.37|1777.42|1761.42|17
1639026540000|2021-12-09 05:09:00|1777.83|1761.83|1777.27|1761.27|1777.99|1761.99|1776.97|1760.97|19
1639026550000|2021-12-09 05:09:10|1777.26|1761.26|1777.54|1761.54|1777.54|1761.54|1776.83|1760.83|19
1639026560000|2021-12-09 05:09:20|1777.77|1761.77|1777.71|1761.71|1777.93|1761.93|1777.4|1761.4|15
1639026570000|2021-12-09 05:09:30|1777.7|1761.7|1777.37|1761.37|1777.7|1761.7|1776.77|1760.77|16
1639026580000|2021-12-09 05:09:40|1777.41|1761.41|1776.91|1760.91|1777.53|1761.53|1776.71|1760.71|29
1639026590000|2021-12-09 05:09:50|1776.93|1760.93|1777.25|1761.25|1777.25|1761.25|1776.9|1760.9|16
1639026600000|2021-12-09 05:10:00|1777.11|1761.11|1776.11|1760.11|1777.11|1761.11|1776.04|1760.04|18
1639026610000|2021-12-09 05:10:10|1776.25|1760.25|1776.42|1760.42|1776.46|1760.46|1776.25|1760.25|5
1639026620000|2021-12-09 05:10:20|1776.45|1760.45|1776.42|1760.42|1776.61|1760.61|1776.42|1760.42|9
1639026630000|2021-12-09 05:10:30|1776.44|1760.44|1776.89|1760.89|1777.28|1761.28|1776.44|1760.44|14
1639026640000|2021-12-09 05:10:40|1776.91|1760.91|1776.93|1760.93|1776.98|1760.98|1776.9|1760.9|9
1639026650000|2021-12-09 05:10:50|1776.92|1760.92|1776.93|1760.93|1776.93|1760.93|1776.9|1760.9|4
1639026660000|2021-12-09 05:11:00|1777.9|1761.9|1777.92|1761.92|1778.12|1762.12|1777.68|1761.68|12
1639026670000|2021-12-09 05:11:10|1777.99|1761.99|1778.45|1762.45|1778.45|1762.45|1777.99|1761.99|14
1639026680000|2021-12-09 05:11:20|1778.44|1762.44|1778.43|1762.43|1778.46|1762.46|1778.4|1762.4|9
1639026690000|2021-12-09 05:11:30|1778.41|1762.41|1778.33|1762.33|1778.44|1762.44|1778.26|1762.26|9
1639026700000|2021-12-09 05:11:40|1778.42|1762.42|1778.57|1762.57|1778.58|1762.58|1778.38|1762.38|7
1639026710000|2021-12-09 05:11:50|1778.58|1762.58|1778.93|1762.93|1779.35|1763.35|1778.58|1762.58|18
1639026720000|2021-12-09 05:12:00|1779.18|1763.18|1778.83|1762.83|1779.65|1763.65|1778.83|1762.83|19
1639026730000|2021-12-09 05:12:10|1778.66|1762.66|1778.74|1762.74|1778.76|1762.76|1778.62|1762.62|7
1639026740000|2021-12-09 05:12:20|1778.79|1762.79|1778.9|1762.9|1778.95|1762.95|1778.72|1762.72|10
1639026750000|2021-12-09 05:12:30|1778.86|1762.86|1778.84|1762.84|1778.94|1762.94|1778.8|1762.8|9
1639026770000|2021-12-09 05:12:50|1778.9|1762.9|1779.02|1763.02|1779.09|1763.09|1778.9|1762.9|6
1639026780000|2021-12-09 05:13:00|1779.01|1763.01|1778.76|1762.76|1779.01|1763.01|1778.6|1762.6|13
1639026790000|2021-12-09 05:13:10|1778.75|1762.75|1778.79|1762.79|1778.85|1762.85|1778.75|1762.75|10
1639026800000|2021-12-09 05:13:20|1778.81|1762.81|1778.87|1762.87|1778.91|1762.91|1778.79|1762.79|7
1639026810000|2021-12-09 05:13:30|1778.83|1762.83|1777.81|1761.81|1778.94|1762.94|1777.55|1761.55|18
1639026820000|2021-12-09 05:13:40|1777.83|1761.83|1776.34|1760.34|1777.83|1761.83|1776.2|1760.2|23
1639026830000|2021-12-09 05:13:50|1776.37|1760.37|1775.96|1759.96|1776.37|1760.37|1775.77|1759.77|14
1639026840000|2021-12-09 05:14:00|1775.86|1759.86|1776.04|1760.04|1776.08|1760.08|1775.86|1759.86|21
1639026850000|2021-12-09 05:14:10|1776.07|1760.07|1776.07|1760.07|1776.07|1760.07|1776.05|1760.05|3
1639026860000|2021-12-09 05:14:20|1776.66|1760.66|1776.49|1760.49|1776.75|1760.75|1776.49|1760.49|8
1639026870000|2021-12-09 05:14:30|1776.5|1760.5|1776.78|1760.78|1776.8|1760.8|1776.5|1760.5|5
1639026880000|2021-12-09 05:14:40|1776.9|1760.9|1776.89|1760.89|1776.9|1760.9|1776.75|1760.75|4
1639026890000|2021-12-09 05:14:50|1776.88|1760.88|1776.76|1760.76|1776.88|1760.88|1776.65|1760.65|3
1639026900000|2021-12-09 05:15:00|1776.88|1760.88|1776.65|1760.65|1776.88|1760.88|1776.56|1760.56|13
1639026910000|2021-12-09 05:15:10|1776.79|1760.79|1776.65|1760.65|1776.88|1760.88|1776.59|1760.59|16
1639026920000|2021-12-09 05:15:20|1776.68|1760.68|1776.3|1760.3|1777.32|1761.32|1776.3|1760.3|17
1639026930000|2021-12-09 05:15:30|1776.31|1760.31|1776.4|1760.4|1776.58|1760.58|1776.31|1760.31|10
1639026940000|2021-12-09 05:15:40|1776.39|1760.39|1776.31|1760.31|1776.46|1760.46|1776.31|1760.31|12
1639026950000|2021-12-09 05:15:50|1776.3|1760.3|1776.18|1760.18|1776.3|1760.3|1776.18|1760.18|5
1639026960000|2021-12-09 05:16:00|1776.17|1760.17|1775.09|1759.09|1776.17|1760.17|1774.5|1758.5|17
1639026970000|2021-12-09 05:16:10|1773.15|1757.15|1770.79|1754.79|1773.15|1757.15|1770.22|1754.22|32
1639026980000|2021-12-09 05:16:20|1770.85|1754.85|1767.91|1751.91|1770.97|1754.97|1767.74|1751.74|34
1639026990000|2021-12-09 05:16:30|1767.99|1751.99|1770.18|1754.18|1770.75|1754.75|1767.56|1751.56|22
1639027000000|2021-12-09 05:16:40|1770.23|1754.23|1770.88|1754.88|1770.93|1754.93|1770.23|1754.23|14
1639027010000|2021-12-09 05:16:50|1770.84|1754.84|1770.79|1754.79|1770.93|1754.93|1770.61|1754.61|20
1639027020000|2021-12-09 05:17:00|1770.77|1754.77|1770.34|1754.34|1770.88|1754.88|1770.23|1754.23|25
1639027030000|2021-12-09 05:17:10|1770.29|1754.29|1770.2|1754.2|1770.45|1754.45|1770.16|1754.16|14
1639027040000|2021-12-09 05:17:20|1770.19|1754.19|1770.44|1754.44|1770.78|1754.78|1770.14|1754.14|18
1639027050000|2021-12-09 05:17:30|1770.42|1754.42|1769.4|1753.4|1770.42|1754.42|1769.36|1753.36|22
1639027060000|2021-12-09 05:17:40|1769.39|1753.39|1769.97|1753.97|1770.19|1754.19|1769.38|1753.38|7
1639027070000|2021-12-09 05:17:50|1770.19|1754.19|1770.05|1754.05|1770.19|1754.19|1769.99|1753.99|6
1639027080000|2021-12-09 05:18:00|1769.86|1753.86|1769.68|1753.68|1769.94|1753.94|1769.68|1753.68|12
1639027090000|2021-12-09 05:18:10|1769.7|1753.7|1769.82|1753.82|1769.9|1753.9|1769.7|1753.7|6
1639027100000|2021-12-09 05:18:20|1769.81|1753.81|1769.93|1753.93|1770.1|1754.1|1769.81|1753.81|8
1639027110000|2021-12-09 05:18:30|1769.89|1753.89|1770.08|1754.08|1770.21|1754.21|1769.84|1753.84|5
1639027120000|2021-12-09 05:18:40|1770.07|1754.07|1769.98|1753.98|1770.07|1754.07|1769.92|1753.92|8
1639027130000|2021-12-09 05:18:50|1770|1754|1770.3|1754.3|1770.36|1754.36|1770|1754|12
1639027140000|2021-12-09 05:19:00|1770.29|1754.29|1771.1|1755.1|1771.1|1755.1|1769.96|1753.96|21
1639027150000|2021-12-09 05:19:10|1771.11|1755.11|1770.88|1754.88|1771.14|1755.14|1770.76|1754.76|14
1639027160000|2021-12-09 05:19:20|1771.04|1755.04|1770.13|1754.13|1771.09|1755.09|1770.09|1754.09|18
1639027170000|2021-12-09 05:19:30|1770.12|1754.12|1768.85|1752.85|1770.2|1754.2|1768.67|1752.67|23
1639027180000|2021-12-09 05:19:40|1768.94|1752.94|1767.67|1751.67|1768.94|1752.94|1767.67|1751.67|22
1639027190000|2021-12-09 05:19:50|1768.22|1752.22|1767.67|1751.67|1768.28|1752.28|1767.67|1751.67|12
1639027200000|2021-12-09 05:20:00|1768.22|1752.22|1768.96|1752.96|1769.32|1753.32|1767.67|1751.67|16
1639027210000|2021-12-09 05:20:10|1768.91|1752.91|1769.5|1753.5|1769.67|1753.67|1768.4|1752.4|8
1639027220000|2021-12-09 05:20:20|1769.87|1753.87|1770.13|1754.13|1770.66|1754.66|1769.5|1753.5|4
1639027230000|2021-12-09 05:20:30|1770.11|1754.11|1770.08|1754.08|1770.6|1754.6|1769.55|1753.55|28
1639027240000|2021-12-09 05:20:40|1770.07|1754.07|1770.38|1754.38|1770.55|1754.55|1769.98|1753.98|16
1639027250000|2021-12-09 05:20:50|1769.99|1753.99|1769.85|1753.85|1769.99|1753.99|1769.45|1753.45|22
1639027260000|2021-12-09 05:21:00|1769.86|1753.86|1770.5|1754.5|1770.76|1754.76|1769.84|1753.84|9
1639027270000|2021-12-09 05:21:10|1770.65|1754.65|1772.04|1756.04|1772.04|1756.04|1770.65|1754.65|4
1639027280000|2021-12-09 05:21:20|1772.39|1756.39|1772.59|1756.59|1772.59|1756.59|1772.38|1756.38|4
1639027290000|2021-12-09 05:21:30|1772.58|1756.58|1772.27|1756.27|1772.6|1756.6|1772.01|1756.01|9
1639027300000|2021-12-09 05:21:40|1772.29|1756.29|1772.46|1756.46|1772.47|1756.47|1772.29|1756.29|8
1639027310000|2021-12-09 05:21:50|1772.47|1756.47|1772.47|1756.47|1772.47|1756.47|1772.47|1756.47|1
1639027320000|2021-12-09 05:22:00|1772.67|1756.67|1772.65|1756.65|1772.97|1756.97|1771.85|1755.85|12
1639027330000|2021-12-09 05:22:10|1772.66|1756.66|1773.12|1757.12|1773.12|1757.12|1772.66|1756.66|3
1639027340000|2021-12-09 05:22:20|1773.27|1757.27|1773.07|1757.07|1773.27|1757.27|1772.85|1756.85|22
1639027350000|2021-12-09 05:22:30|1773.06|1757.06|1773.04|1757.04|1773.07|1757.07|1772.95|1756.95|9
1639027360000|2021-12-09 05:22:40|1773.02|1757.02|1772.89|1756.89|1773.02|1757.02|1772.81|1756.81|10
1639027370000|2021-12-09 05:22:50|1772.88|1756.88|1772.96|1756.96|1772.96|1756.96|1772.88|1756.88|3
1639027380000|2021-12-09 05:23:00|1772.97|1756.97|1773.51|1757.51|1773.73|1757.73|1772.97|1756.97|6
1639027390000|2021-12-09 05:23:10|1773.5|1757.5|1773.85|1757.85|1773.85|1757.85|1773.5|1757.5|7
1639027400000|2021-12-09 05:23:20|1772.8|1756.8|1773.93|1757.93|1773.93|1757.93|1772.8|1756.8|8
1639027410000|2021-12-09 05:23:30|1774.03|1758.03|1774.1|1758.1|1774.22|1758.22|1773.82|1757.82|11
1639027420000|2021-12-09 05:23:40|1774.11|1758.11|1774.11|1758.11|1774.11|1758.11|1774.1|1758.1|7
1639027430000|2021-12-09 05:23:50|1774.1|1758.1|1774.1|1758.1|1774.11|1758.11|1774.1|1758.1|7
1639027440000|2021-12-09 05:24:00|1774.11|1758.11|1774.17|1758.17|1774.18|1758.18|1773.84|1757.84|18
1639027450000|2021-12-09 05:24:10|1774.18|1758.18|1774.18|1758.18|1774.18|1758.18|1774.17|1758.17|9
1639027460000|2021-12-09 05:24:20|1774.17|1758.17|1774.76|1758.76|1774.77|1758.77|1774.07|1758.07|19
1639027470000|2021-12-09 05:24:30|1774.75|1758.75|1775.14|1759.14|1775.23|1759.23|1774.01|1758.01|16
1639027480000|2021-12-09 05:24:40|1775.1|1759.1|1775.15|1759.15|1775.15|1759.15|1775.1|1759.1|7
1639027490000|2021-12-09 05:24:50|1775.14|1759.14|1775.08|1759.08|1775.14|1759.14|1775.08|1759.08|2
1639027500000|2021-12-09 05:25:00|1775.24|1759.24|1775.24|1759.24|1775.24|1759.24|1775.24|1759.24|1
1639027510000|2021-12-09 05:25:10|1775.2|1759.2|1774.5|1758.5|1775.46|1759.46|1774.5|1758.5|23
1639027520000|2021-12-09 05:25:20|1775.13|1759.13|1775.85|1759.85|1775.85|1759.85|1775.13|1759.13|9
1639027530000|2021-12-09 05:25:30|1775.9|1759.9|1775.9|1759.9|1775.9|1759.9|1775.9|1759.9|1
1639027540000|2021-12-09 05:25:40|1775.92|1759.92|1775.96|1759.96|1775.96|1759.96|1775.91|1759.91|3
1639027550000|2021-12-09 05:25:50|1775.91|1759.91|1774.68|1758.68|1775.91|1759.91|1774.56|1758.56|18
1639027560000|2021-12-09 05:26:00|1774.58|1758.58|1774.85|1758.85|1774.96|1758.96|1774.58|1758.58|14
1639027570000|2021-12-09 05:26:10|1774.89|1758.89|1774.94|1758.94|1774.99|1758.99|1774.81|1758.81|9
1639027580000|2021-12-09 05:26:20|1774.86|1758.86|1774.58|1758.58|1774.92|1758.92|1774.16|1758.16|28
1639027590000|2021-12-09 05:26:30|1774.6|1758.6|1774.84|1758.84|1774.94|1758.94|1774.31|1758.31|19
1639027600000|2021-12-09 05:26:40|1774.88|1758.88|1774.9|1758.9|1774.9|1758.9|1774.39|1758.39|10
1639027610000|2021-12-09 05:26:50|1774.89|1758.89|1774.84|1758.84|1774.89|1758.89|1774.11|1758.11|9
1639027620000|2021-12-09 05:27:00|1774.44|1758.44|1774.98|1758.98|1775.33|1759.33|1773.89|1757.89|12
1639027630000|2021-12-09 05:27:10|1775.02|1759.02|1775.19|1759.19|1775.32|1759.32|1774.79|1758.79|9
1639027640000|2021-12-09 05:27:20|1775.13|1759.13|1774.85|1758.85|1775.13|1759.13|1774.71|1758.71|15
1639027650000|2021-12-09 05:27:30|1774.88|1758.88|1775|1759|1775.02|1759.02|1774.77|1758.77|12
1639027660000|2021-12-09 05:27:40|1774.98|1758.98|1774.49|1758.49|1774.98|1758.98|1774.49|1758.49|6
1639027670000|2021-12-09 05:27:50|1773.97|1757.97|1773.64|1757.64|1774.56|1758.56|1773.56|1757.56|22
1639027680000|2021-12-09 05:28:00|1774.33|1758.33|1773.16|1757.16|1774.33|1758.33|1773.16|1757.16|6
1639027690000|2021-12-09 05:28:10|1773.25|1757.25|1773.51|1757.51|1773.51|1757.51|1773.22|1757.22|9
1639027700000|2021-12-09 05:28:20|1773.52|1757.52|1773.41|1757.41|1773.52|1757.52|1773.41|1757.41|13
1639027710000|2021-12-09 05:28:30|1773.35|1757.35|1772.89|1756.89|1773.37|1757.37|1772.45|1756.45|19
1639027720000|2021-12-09 05:28:40|1772.87|1756.87|1772.9|1756.9|1772.9|1756.9|1772.87|1756.87|6
1639027740000|2021-12-09 05:29:00|1773.21|1757.21|1773.8|1757.8|1773.8|1757.8|1773.2|1757.2|12
1639027750000|2021-12-09 05:29:10|1773.83|1757.83|1774.64|1758.64|1774.96|1758.96|1773.83|1757.83|13
1639027760000|2021-12-09 05:29:20|1774.65|1758.65|1775.35|1759.35|1775.35|1759.35|1774.62|1758.62|9
1639027770000|2021-12-09 05:29:30|1774.93|1758.93|1774.83|1758.83|1774.93|1758.93|1774.83|1758.83|5
1639027780000|2021-12-09 05:29:40|1774.87|1758.87|1774.91|1758.91|1775.43|1759.43|1774.82|1758.82|12
1639027790000|2021-12-09 05:29:50|1775.68|1759.68|1775|1759|1775.68|1759.68|1775|1759|12
1639027800000|2021-12-09 05:30:00|1774.95|1758.95|1774.07|1758.07|1775.1|1759.1|1773.73|1757.73|21
1639027810000|2021-12-09 05:30:10|1774.11|1758.11|1774.35|1758.35|1774.35|1758.35|1774.11|1758.11|3
1639027820000|2021-12-09 05:30:20|1774.55|1758.55|1774.35|1758.35|1774.55|1758.55|1774.34|1758.34|8
1639027830000|2021-12-09 05:30:30|1773.82|1757.82|1773.93|1757.93|1773.95|1757.95|1773.55|1757.55|14
1639027840000|2021-12-09 05:30:40|1773.89|1757.89|1773.91|1757.91|1773.95|1757.95|1773.88|1757.88|8
1639027850000|2021-12-09 05:30:50|1773.37|1757.37|1773.95|1757.95|1773.95|1757.95|1773.37|1757.37|3
1639027860000|2021-12-09 05:31:00|1773.36|1757.36|1774.02|1758.02|1774.05|1758.05|1773.36|1757.36|6
1639027870000|2021-12-09 05:31:10|1774.07|1758.07|1774.41|1758.41|1774.53|1758.53|1773.68|1757.68|8
1639027880000|2021-12-09 05:31:20|1774.39|1758.39|1774.34|1758.34|1774.49|1758.49|1774.26|1758.26|18
1639027890000|2021-12-09 05:31:30|1774.38|1758.38|1774.44|1758.44|1774.7|1758.7|1774.38|1758.38|7
1639027900000|2021-12-09 05:31:40|1774.45|1758.45|1774.43|1758.43|1774.52|1758.52|1773.75|1757.75|11
1639027910000|2021-12-09 05:31:50|1774.4|1758.4|1774.53|1758.53|1774.53|1758.53|1774.39|1758.39|9
1639027920000|2021-12-09 05:32:00|1774.52|1758.52|1774.52|1758.52|1774.7|1758.7|1774.49|1758.49|20
1639027930000|2021-12-09 05:32:10|1774.26|1758.26|1774.61|1758.61|1774.61|1758.61|1774.19|1758.19|5
1639027940000|2021-12-09 05:32:20|1774.65|1758.65|1774.53|1758.53|1774.82|1758.82|1774.44|1758.44|21
1639027950000|2021-12-09 05:32:30|1774.52|1758.52|1775.12|1759.12|1775.22|1759.22|1774.51|1758.51|22
1639027960000|2021-12-09 05:32:40|1775.11|1759.11|1775.35|1759.35|1775.4|1759.4|1775.09|1759.09|8
1639027970000|2021-12-09 05:32:50|1775.1|1759.1|1775.39|1759.39|1775.39|1759.39|1775.03|1759.03|9
1639027980000|2021-12-09 05:33:00|1775.37|1759.37|1775.34|1759.34|1775.39|1759.39|1775.16|1759.16|15
1639027990000|2021-12-09 05:33:10|1775.39|1759.39|1775.14|1759.14|1775.5|1759.5|1775.01|1759.01|12
1639028000000|2021-12-09 05:33:20|1775.13|1759.13|1775.54|1759.54|1775.56|1759.56|1774.93|1758.93|13
1639028010000|2021-12-09 05:33:30|1775.5|1759.5|1774.61|1758.61|1775.5|1759.5|1774.61|1758.61|10
1639028020000|2021-12-09 05:33:40|1774.74|1758.74|1775.5|1759.5|1775.56|1759.56|1774.74|1758.74|13
1639028030000|2021-12-09 05:33:50|1775.11|1759.11|1775.4|1759.4|1775.48|1759.48|1775.11|1759.11|10
1639028040000|2021-12-09 05:34:00|1775.33|1759.33|1775.35|1759.35|1775.5|1759.5|1774.98|1758.98|9
1639028050000|2021-12-09 05:34:10|1775.36|1759.36|1775.51|1759.51|1775.56|1759.56|1775.36|1759.36|12
1639028060000|2021-12-09 05:34:20|1775.45|1759.45|1775.03|1759.03|1775.45|1759.45|1775.03|1759.03|6
1639028070000|2021-12-09 05:34:30|1775.42|1759.42|1775.37|1759.37|1775.45|1759.45|1775.34|1759.34|7
1639028080000|2021-12-09 05:34:40|1775.34|1759.34|1774.91|1758.91|1775.34|1759.34|1774.88|1758.88|11
1639028090000|2021-12-09 05:34:50|1774.92|1758.92|1775.38|1759.38|1775.49|1759.49|1774.92|1758.92|7
1639028100000|2021-12-09 05:35:00|1775.41|1759.41|1775.05|1759.05|1775.41|1759.41|1775.01|1759.01|4
1639028110000|2021-12-09 05:35:10|1775.06|1759.06|1773.94|1757.94|1775.51|1759.51|1773.54|1757.54|19
1639028120000|2021-12-09 05:35:20|1773.91|1757.91|1773.77|1757.77|1773.98|1757.98|1773.61|1757.61|12
1639028130000|2021-12-09 05:35:30|1773.75|1757.75|1773.62|1757.62|1773.75|1757.75|1773.55|1757.55|15
1639028140000|2021-12-09 05:35:40|1773.61|1757.61|1773.65|1757.65|1773.65|1757.65|1773.44|1757.44|7
1639028150000|2021-12-09 05:35:50|1773.64|1757.64|1773.6|1757.6|1773.72|1757.72|1773.6|1757.6|5
1639028160000|2021-12-09 05:36:00|1773.64|1757.64|1773.64|1757.64|1773.64|1757.64|1773.64|1757.64|1
1639028170000|2021-12-09 05:36:10|1773.55|1757.55|1773.37|1757.37|1773.58|1757.58|1773.16|1757.16|20
1639028180000|2021-12-09 05:36:20|1773.38|1757.38|1773.27|1757.27|1773.59|1757.59|1773.27|1757.27|15
1639028190000|2021-12-09 05:36:30|1773.3|1757.3|1773.42|1757.42|1773.54|1757.54|1773.26|1757.26|10
1639028200000|2021-12-09 05:36:40|1773.49|1757.49|1773.38|1757.38|1773.49|1757.49|1773.38|1757.38|4
1639028210000|2021-12-09 05:36:50|1773.39|1757.39|1774.01|1758.01|1774.07|1758.07|1773.21|1757.21|11
1639028220000|2021-12-09 05:37:00|1774.09|1758.09|1773.3|1757.3|1774.2|1758.2|1773.3|1757.3|6
1639028230000|2021-12-09 05:37:10|1773.06|1757.06|1774.67|1758.67|1775.27|1759.27|1773.06|1757.06|10
1639028240000|2021-12-09 05:37:20|1774.69|1758.69|1774.97|1758.97|1775.35|1759.35|1774.67|1758.67|4
1639028250000|2021-12-09 05:37:30|1774.96|1758.96|1775.3|1759.3|1775.3|1759.3|1774.96|1758.96|3
1639028260000|2021-12-09 05:37:40|1774.97|1758.97|1774.97|1758.97|1774.97|1758.97|1774.97|1758.97|1
1639028270000|2021-12-09 05:37:50|1775.58|1759.58|1775.52|1759.52|1775.58|1759.58|1775.11|1759.11|4
1639028280000|2021-12-09 05:38:00|1775.65|1759.65|1775.73|1759.73|1775.73|1759.73|1775.58|1759.58|5
1639028290000|2021-12-09 05:38:10|1775.67|1759.67|1775.67|1759.67|1775.67|1759.67|1775.67|1759.67|1
1639028300000|2021-12-09 05:38:20|1775.73|1759.73|1776.03|1760.03|1777.08|1761.08|1775.73|1759.73|21
1639028310000|2021-12-09 05:38:30|1776.4|1760.4|1776.4|1760.4|1776.4|1760.4|1776.4|1760.4|1
1639028320000|2021-12-09 05:38:40|1776.1|1760.1|1776.66|1760.66|1776.66|1760.66|1776.08|1760.08|7
1639028330000|2021-12-09 05:38:50|1776.86|1760.86|1776.27|1760.27|1776.86|1760.86|1776.27|1760.27|20
1639028340000|2021-12-09 05:39:00|1776.42|1760.42|1776.36|1760.36|1776.64|1760.64|1776.36|1760.36|6
1639028350000|2021-12-09 05:39:10|1776.5|1760.5|1776.47|1760.47|1776.67|1760.67|1776.45|1760.45|12
1639028360000|2021-12-09 05:39:20|1776.65|1760.65|1776.75|1760.75|1776.88|1760.88|1776.61|1760.61|14
1639028370000|2021-12-09 05:39:30|1777.2|1761.2|1777.26|1761.26|1777.26|1761.26|1777.12|1761.12|9
1639028380000|2021-12-09 05:39:40|1777.24|1761.24|1777.32|1761.32|1777.32|1761.32|1777.24|1761.24|3
1639028390000|2021-12-09 05:39:50|1777.47|1761.47|1777.92|1761.92|1777.92|1761.92|1777.47|1761.47|17
1639028400000|2021-12-09 05:40:00|1777.93|1761.93|1777.54|1761.54|1778.17|1762.17|1777.54|1761.54|16
1639028410000|2021-12-09 05:40:10|1777.83|1761.83|1777.49|1761.49|1777.83|1761.83|1777.41|1761.41|16
1639028420000|2021-12-09 05:40:20|1777.48|1761.48|1777.65|1761.65|1777.76|1761.76|1777.46|1761.46|12
1639028430000|2021-12-09 05:40:30|1777.66|1761.66|1777.64|1761.64|1777.72|1761.72|1777.62|1761.62|14
1639028440000|2021-12-09 05:40:40|1777.67|1761.67|1777.48|1761.48|1777.72|1761.72|1777.48|1761.48|13
1639028450000|2021-12-09 05:40:50|1777.47|1761.47|1777.66|1761.66|1777.9|1761.9|1777.39|1761.39|18
1639028460000|2021-12-09 05:41:00|1777.85|1761.85|1777.81|1761.81|1777.91|1761.91|1777.81|1761.81|7
1639028470000|2021-12-09 05:41:10|1777.8|1761.8|1777.96|1761.96|1778.18|1762.18|1777.56|1761.56|16
1639028480000|2021-12-09 05:41:20|1777.97|1761.97|1777.92|1761.92|1778.07|1762.07|1777.68|1761.68|18
1639028490000|2021-12-09 05:41:30|1777.91|1761.91|1776.85|1760.85|1777.91|1761.91|1776.38|1760.38|16
1639028500000|2021-12-09 05:41:40|1777.29|1761.29|1777.25|1761.25|1777.52|1761.52|1777.01|1761.01|26
1639028510000|2021-12-09 05:41:50|1777.24|1761.24|1777.53|1761.53|1777.9|1761.9|1777.08|1761.08|19
1639028520000|2021-12-09 05:42:00|1777.52|1761.52|1777.69|1761.69|1777.75|1761.75|1777.33|1761.33|15
1639028530000|2021-12-09 05:42:10|1777.68|1761.68|1777.64|1761.64|1777.68|1761.68|1777.63|1761.63|6
1639028540000|2021-12-09 05:42:20|1777.91|1761.91|1777.7|1761.7|1777.91|1761.91|1777.7|1761.7|3
1639028550000|2021-12-09 05:42:30|1777.77|1761.77|1777.46|1761.46|1777.77|1761.77|1777.46|1761.46|6
1639028560000|2021-12-09 05:42:40|1777.3|1761.3|1777.75|1761.75|1777.75|1761.75|1777.25|1761.25|5
1639028570000|2021-12-09 05:42:50|1777.74|1761.74|1776.85|1760.85|1777.74|1761.74|1776.7|1760.7|23
1639028580000|2021-12-09 05:43:00|1777.01|1761.01|1776.9|1760.9|1777.02|1761.02|1776.68|1760.68|9
1639028590000|2021-12-09 05:43:10|1776.91|1760.91|1777.51|1761.51|1777.51|1761.51|1776.91|1760.91|14
1639028600000|2021-12-09 05:43:20|1777.6|1761.6|1778.06|1762.06|1778.18|1762.18|1777.6|1761.6|20
1639028610000|2021-12-09 05:43:30|1778.02|1762.02|1777.85|1761.85|1778.02|1762.02|1777.47|1761.47|9
1639028620000|2021-12-09 05:43:40|1777.84|1761.84|1777.76|1761.76|1777.84|1761.84|1777.38|1761.38|22
1639028630000|2021-12-09 05:43:50|1777.73|1761.73|1777.62|1761.62|1777.79|1761.79|1777.18|1761.18|23
1639028640000|2021-12-09 05:44:00|1777.55|1761.55|1777.46|1761.46|1777.55|1761.55|1777.46|1761.46|6
1639028650000|2021-12-09 05:44:10|1777.47|1761.47|1777.45|1761.45|1777.47|1761.47|1777.12|1761.12|7
1639028660000|2021-12-09 05:44:20|1777.91|1761.91|1777.84|1761.84|1777.98|1761.98|1777.55|1761.55|12
1639028670000|2021-12-09 05:44:30|1777.77|1761.77|1777.46|1761.46|1777.77|1761.77|1777.4|1761.4|14
1639028680000|2021-12-09 05:44:40|1777.47|1761.47|1777.62|1761.62|1777.69|1761.69|1777.47|1761.47|15
1639028690000|2021-12-09 05:44:50|1777.63|1761.63|1777.14|1761.14|1777.67|1761.67|1777.14|1761.14|16
1639028700000|2021-12-09 05:45:00|1777.13|1761.13|1777.22|1761.22|1777.31|1761.31|1777|1761|12
1639028710000|2021-12-09 05:45:10|1777.21|1761.21|1777.23|1761.23|1777.24|1761.24|1776.66|1760.66|17
1639028720000|2021-12-09 05:45:20|1777.08|1761.08|1777.35|1761.35|1777.35|1761.35|1776.99|1760.99|18
1639028730000|2021-12-09 05:45:30|1777.39|1761.39|1777.81|1761.81|1777.81|1761.81|1776.75|1760.75|21
1639028740000|2021-12-09 05:45:40|1778.37|1762.37|1778.01|1762.01|1778.53|1762.53|1777.74|1761.74|22
1639028750000|2021-12-09 05:45:50|1777.77|1761.77|1777.77|1761.77|1778.24|1762.24|1777.6|1761.6|22
1639028760000|2021-12-09 05:46:00|1777.45|1761.45|1778.32|1762.32|1778.36|1762.36|1777.44|1761.44|15
1639028770000|2021-12-09 05:46:10|1778.31|1762.31|1778.63|1762.63|1778.76|1762.76|1777.7|1761.7|8
1639028780000|2021-12-09 05:46:20|1778.64|1762.64|1778.78|1762.78|1778.97|1762.97|1778.59|1762.59|17
1639028790000|2021-12-09 05:46:30|1778.3|1762.3|1778.98|1762.98|1779.12|1763.12|1778.3|1762.3|15
1639028800000|2021-12-09 05:46:40|1778.94|1762.94|1779.07|1763.07|1779.1|1763.1|1778.94|1762.94|4
1639028810000|2021-12-09 05:46:50|1778.98|1762.98|1778.83|1762.83|1779.57|1763.57|1778.66|1762.66|19
1639028820000|2021-12-09 05:47:00|1778.82|1762.82|1778.82|1762.82|1778.83|1762.83|1778.7|1762.7|5
1639028830000|2021-12-09 05:47:10|1778.83|1762.83|1779.17|1763.17|1779.3|1763.3|1778.68|1762.68|17
1639028840000|2021-12-09 05:47:20|1779.16|1763.16|1779.15|1763.15|1779.16|1763.16|1779.02|1763.02|5
1639028850000|2021-12-09 05:47:30|1779.02|1763.02|1779.75|1763.75|1779.75|1763.75|1779.02|1763.02|11
1639028860000|2021-12-09 05:47:40|1779.87|1763.87|1779.25|1763.25|1779.87|1763.87|1779.25|1763.25|5
1639028870000|2021-12-09 05:47:50|1779.6|1763.6|1780.52|1764.52|1780.52|1764.52|1779.21|1763.21|7
1639028880000|2021-12-09 05:48:00|1780.62|1764.62|1780.68|1764.68|1780.88|1764.88|1780.51|1764.51|12
1639028890000|2021-12-09 05:48:10|1780.7|1764.7|1779.94|1763.94|1780.7|1764.7|1779.74|1763.74|13
1639028900000|2021-12-09 05:48:20|1779.95|1763.95|1780.69|1764.69|1780.89|1764.89|1779.95|1763.95|13
1639028910000|2021-12-09 05:48:30|1780.73|1764.73|1780.29|1764.29|1780.78|1764.78|1780.29|1764.29|17
1639028920000|2021-12-09 05:48:40|1780.21|1764.21|1780.17|1764.17|1780.24|1764.24|1779.99|1763.99|17
1639028930000|2021-12-09 05:48:50|1780.21|1764.21|1780.43|1764.43|1780.52|1764.52|1780.15|1764.15|27
1639028940000|2021-12-09 05:49:00|1780.48|1764.48|1779.2|1763.2|1780.48|1764.48|1779.2|1763.2|24
1639028950000|2021-12-09 05:49:10|1779.17|1763.17|1778.74|1762.74|1779.17|1763.17|1777.82|1761.82|28
1639028960000|2021-12-09 05:49:20|1778.07|1762.07|1779.03|1763.03|1779.16|1763.16|1778.07|1762.07|18
1639028970000|2021-12-09 05:49:30|1779.11|1763.11|1778.93|1762.93|1779.11|1763.11|1778.33|1762.33|20
1639028980000|2021-12-09 05:49:40|1778.31|1762.31|1778.65|1762.65|1778.77|1762.77|1778.31|1762.31|11
1639028990000|2021-12-09 05:49:50|1778.67|1762.67|1778.75|1762.75|1778.78|1762.78|1778.58|1762.58|12
1639029000000|2021-12-09 05:50:00|1778.8|1762.8|1778.75|1762.75|1778.84|1762.84|1778.52|1762.52|5
1639029010000|2021-12-09 05:50:10|1778.74|1762.74|1778.91|1762.91|1778.96|1762.96|1778.65|1762.65|21
1639029020000|2021-12-09 05:50:20|1778.88|1762.88|1779.12|1763.12|1779.27|1763.27|1778.88|1762.88|6
1639029030000|2021-12-09 05:50:30|1779.1|1763.1|1779.19|1763.19|1779.2|1763.2|1779.1|1763.1|3
1639029040000|2021-12-09 05:50:40|1779.2|1763.2|1779.46|1763.46|1779.52|1763.52|1779.2|1763.2|14
1639029050000|2021-12-09 05:50:50|1779.49|1763.49|1778.27|1762.27|1779.51|1763.51|1778.19|1762.19|18
1639029060000|2021-12-09 05:51:00|1778.32|1762.32|1778.53|1762.53|1778.59|1762.59|1778.14|1762.14|25
1639029070000|2021-12-09 05:51:10|1778.59|1762.59|1778.87|1762.87|1779.05|1763.05|1778.15|1762.15|20
1639029080000|2021-12-09 05:51:20|1778.79|1762.79|1778.88|1762.88|1778.99|1762.99|1778.59|1762.59|15
1639029090000|2021-12-09 05:51:30|1778.84|1762.84|1778.62|1762.62|1778.88|1762.88|1778.45|1762.45|21
1639029100000|2021-12-09 05:51:40|1778.63|1762.63|1778.33|1762.33|1778.65|1762.65|1778.29|1762.29|19
1639029110000|2021-12-09 05:51:50|1778.34|1762.34|1778.31|1762.31|1778.34|1762.34|1778.24|1762.24|11
1639029120000|2021-12-09 05:52:00|1777.58|1761.58|1777.62|1761.62|1777.69|1761.69|1777.58|1761.58|9
1639029130000|2021-12-09 05:52:10|1777.61|1761.61|1776.73|1760.73|1777.61|1761.61|1776.69|1760.69|13
1639029140000|2021-12-09 05:52:20|1776.74|1760.74|1776.59|1760.59|1776.93|1760.93|1776.59|1760.59|18
1639029150000|2021-12-09 05:52:30|1776.68|1760.68|1776.94|1760.94|1776.95|1760.95|1776.6|1760.6|12
1639029160000|2021-12-09 05:52:40|1776.87|1760.87|1776.58|1760.58|1776.87|1760.87|1776.58|1760.58|14
1639029170000|2021-12-09 05:52:50|1776.56|1760.56|1775.75|1759.75|1776.57|1760.57|1775.75|1759.75|19
1639029180000|2021-12-09 05:53:00|1775.74|1759.74|1775.86|1759.86|1775.89|1759.89|1775.69|1759.69|12
1639029190000|2021-12-09 05:53:10|1775.85|1759.85|1774.84|1758.84|1775.85|1759.85|1774.84|1758.84|14
1639029200000|2021-12-09 05:53:20|1775.13|1759.13|1775.11|1759.11|1775.14|1759.14|1775.11|1759.11|5
1639029210000|2021-12-09 05:53:30|1775.41|1759.41|1775.65|1759.65|1775.67|1759.67|1775.04|1759.04|9
1639029220000|2021-12-09 05:53:40|1775.61|1759.61|1774.86|1758.86|1775.61|1759.61|1774.84|1758.84|17
1639029230000|2021-12-09 05:53:50|1774.87|1758.87|1775.11|1759.11|1775.82|1759.82|1774.87|1758.87|13
1639029240000|2021-12-09 05:54:00|1775.03|1759.03|1774.97|1758.97|1775.03|1759.03|1774.97|1758.97|2
1639029250000|2021-12-09 05:54:10|1775.03|1759.03|1776.07|1760.07|1776.07|1760.07|1775.03|1759.03|13
1639029260000|2021-12-09 05:54:20|1776.16|1760.16|1776.3|1760.3|1776.55|1760.55|1776.16|1760.16|11
1639029270000|2021-12-09 05:54:30|1776.74|1760.74|1776.68|1760.68|1776.74|1760.74|1776.68|1760.68|3
1639029280000|2021-12-09 05:54:40|1776.67|1760.67|1776.68|1760.68|1776.68|1760.68|1776.67|1760.67|2
1639029290000|2021-12-09 05:54:50|1776.67|1760.67|1776.55|1760.55|1776.67|1760.67|1776.54|1760.54|3
1639029300000|2021-12-09 05:55:00|1776.54|1760.54|1776.55|1760.55|1776.55|1760.55|1776.54|1760.54|4
1639029310000|2021-12-09 05:55:10|1776.54|1760.54|1776.37|1760.37|1776.54|1760.54|1776.37|1760.37|3
1639029320000|2021-12-09 05:55:20|1776.53|1760.53|1776.64|1760.64|1776.92|1760.92|1776.53|1760.53|14
1639029330000|2021-12-09 05:55:30|1776.65|1760.65|1776.77|1760.77|1776.77|1760.77|1776.65|1760.65|6
1639029340000|2021-12-09 05:55:40|1776.8|1760.8|1776.87|1760.87|1777|1761|1776.8|1760.8|7
1639029350000|2021-12-09 05:55:50|1777.06|1761.06|1775.89|1759.89|1777.06|1761.06|1775.89|1759.89|10
1639029360000|2021-12-09 05:56:00|1774.25|1758.25|1774.25|1758.25|1774.25|1758.25|1774.25|1758.25|1
1639029370000|2021-12-09 05:56:10|1774.05|1758.05|1774.4|1758.4|1774.4|1758.4|1774.05|1758.05|2
1639029390000|2021-12-09 05:56:30|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1
1639029400000|2021-12-09 05:56:40|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1
1639029420000|2021-12-09 05:57:00|1775|1759|1774.05|1758.05|1775|1759|1774.05|1758.05|5
1639029430000|2021-12-09 05:57:10|1773.2|1757.2|1773.2|1757.2|1773.2|1757.2|1773.2|1757.2|1
1639029440000|2021-12-09 05:57:20|1773.5|1757.5|1773.45|1757.45|1773.5|1757.5|1773.45|1757.45|2
1639029450000|2021-12-09 05:57:30|1773.2|1757.2|1773.01|1757.01|1773.2|1757.2|1773.01|1757.01|3
1639029470000|2021-12-09 05:57:50|1772.85|1756.85|1772.85|1756.85|1772.85|1756.85|1772.85|1756.85|1
1639029480000|2021-12-09 05:58:00|1772.8|1756.8|1772.8|1756.8|1772.8|1756.8|1772.8|1756.8|1
1639029490000|2021-12-09 05:58:10|1772.65|1756.65|1773.5|1757.5|1774.5|1758.5|1772.65|1756.65|5
1639029500000|2021-12-09 05:58:20|1774|1758|1773.5|1757.5|1774|1758|1773.5|1757.5|2
1639029510000|2021-12-09 05:58:30|1774.05|1758.05|1774.05|1758.05|1774.05|1758.05|1774.05|1758.05|1
1639029520000|2021-12-09 05:58:40|1774.45|1758.45|1774.45|1758.45|1774.45|1758.45|1774.45|1758.45|1
1639029540000|2021-12-09 05:59:00|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1
1639029570000|2021-12-09 05:59:30|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1
1639029580000|2021-12-09 05:59:40|1774.75|1758.75|1774.75|1758.75|1774.75|1758.75|1774.75|1758.75|1
1639029590000|2021-12-09 05:59:50|1774.95|1758.95|1776.08|1760.08|1776.95|1760.95|1774.95|1758.95|20
1639029600000|2021-12-09 06:00:00|1776.07|1760.07|1775.53|1759.53|1776.35|1760.35|1775.17|1759.17|22
1639029610000|2021-12-09 06:00:10|1775.55|1759.55|1775.53|1759.53|1775.59|1759.59|1775.11|1759.11|23
1639029620000|2021-12-09 06:00:20|1775.5|1759.5|1774.91|1758.91|1775.5|1759.5|1774.65|1758.65|23
1639029630000|2021-12-09 06:00:30|1774.9|1758.9|1774.95|1758.95|1775.02|1759.02|1774.76|1758.76|12
1639029640000|2021-12-09 06:00:40|1774.94|1758.94|1774.01|1758.01|1774.96|1758.96|1773.76|1757.76|15
1639029650000|2021-12-09 06:00:50|1773.75|1757.75|1773.85|1757.85|1773.98|1757.98|1773.75|1757.75|11
1639029660000|2021-12-09 06:01:00|1773.84|1757.84|1774.04|1758.04|1774.08|1758.08|1773.74|1757.74|8
1639029670000|2021-12-09 06:01:10|1774.03|1758.03|1774.42|1758.42|1774.45|1758.45|1773.74|1757.74|22
1639029680000|2021-12-09 06:01:20|1774.95|1758.95|1774.7|1758.7|1774.95|1758.95|1774.7|1758.7|6
1639029690000|2021-12-09 06:01:30|1774.4|1758.4|1773.69|1757.69|1774.4|1758.4|1773.69|1757.69|12
1639029700000|2021-12-09 06:01:40|1773.68|1757.68|1773|1757|1773.92|1757.92|1772.87|1756.87|17
1639029710000|2021-12-09 06:01:50|1772.99|1756.99|1772.77|1756.77|1773.09|1757.09|1772.69|1756.69|16
1639029720000|2021-12-09 06:02:00|1772.74|1756.74|1773|1757|1773|1757|1772.74|1756.74|11
1639029730000|2021-12-09 06:02:10|1772.9|1756.9|1773.05|1757.05|1773.05|1757.05|1772.9|1756.9|10
1639029740000|2021-12-09 06:02:20|1773.11|1757.11|1773.21|1757.21|1773.53|1757.53|1772.61|1756.61|16
1639029750000|2021-12-09 06:02:30|1773.22|1757.22|1773.31|1757.31|1773.42|1757.42|1773.16|1757.16|19
1639029760000|2021-12-09 06:02:40|1773.34|1757.34|1773.33|1757.33|1773.34|1757.34|1773.33|1757.33|2
1639029770000|2021-12-09 06:02:50|1772.75|1756.75|1772.88|1756.88|1772.95|1756.95|1772.46|1756.46|16
1639029780000|2021-12-09 06:03:00|1772.9|1756.9|1773.18|1757.18|1773.35|1757.35|1772.8|1756.8|16
1639029790000|2021-12-09 06:03:10|1773.17|1757.17|1772.58|1756.58|1773.58|1757.58|1772.58|1756.58|30
1639029800000|2021-12-09 06:03:20|1772.62|1756.62|1774.08|1758.08|1774.64|1758.64|1772.48|1756.48|22
1639029810000|2021-12-09 06:03:30|1774.1|1758.1|1774.14|1758.14|1774.16|1758.16|1773.78|1757.78|10
1639029820000|2021-12-09 06:03:40|1774.1|1758.1|1774.15|1758.15|1774.18|1758.18|1774.09|1758.09|7
1639029830000|2021-12-09 06:03:50|1774.14|1758.14|1775.03|1759.03|1775.07|1759.07|1774.11|1758.11|8
1639029840000|2021-12-09 06:04:00|1775.05|1759.05|1775.09|1759.09|1775.1|1759.1|1775.04|1759.04|8
1639029850000|2021-12-09 06:04:10|1775.08|1759.08|1774.77|1758.77|1775.08|1759.08|1774.77|1758.77|18
1639029860000|2021-12-09 06:04:20|1774.76|1758.76|1774.02|1758.02|1774.76|1758.76|1773.52|1757.52|12
1639029870000|2021-12-09 06:04:30|1774.37|1758.37|1774.09|1758.09|1774.37|1758.37|1773.56|1757.56|12
1639029880000|2021-12-09 06:04:40|1774.34|1758.34|1774.57|1758.57|1774.57|1758.57|1773.74|1757.74|7
1639029890000|2021-12-09 06:04:50|1774.4|1758.4|1774.42|1758.42|1774.78|1758.78|1774.11|1758.11|14
1639029900000|2021-12-09 06:05:00|1774.92|1758.92|1774.91|1758.91|1774.95|1758.95|1774.91|1758.91|3
1639029910000|2021-12-09 06:05:10|1774.92|1758.92|1774.99|1758.99|1774.99|1758.99|1774.84|1758.84|5
1639029920000|2021-12-09 06:05:20|1774.98|1758.98|1775.57|1759.57|1775.57|1759.57|1774.55|1758.55|12
1639029930000|2021-12-09 06:05:30|1775.54|1759.54|1775.59|1759.59|1775.94|1759.94|1775.47|1759.47|17
1639029940000|2021-12-09 06:05:40|1776.08|1760.08|1776.47|1760.47|1776.81|1760.81|1776.08|1760.08|16
1639029950000|2021-12-09 06:05:50|1776.46|1760.46|1776.7|1760.7|1776.7|1760.7|1776.46|1760.46|9
1639029960000|2021-12-09 06:06:00|1776.73|1760.73|1776.69|1760.69|1776.73|1760.73|1776.69|1760.69|2
1639029970000|2021-12-09 06:06:10|1776.73|1760.73|1776.84|1760.84|1776.93|1760.93|1776.73|1760.73|9
1639029980000|2021-12-09 06:06:20|1776.89|1760.89|1776.84|1760.84|1776.99|1760.99|1776.77|1760.77|21
1639029990000|2021-12-09 06:06:30|1776.63|1760.63|1776|1760|1777.06|1761.06|1776|1760|27
1639030000000|2021-12-09 06:06:40|1776.02|1760.02|1776.55|1760.55|1776.83|1760.83|1775.94|1759.94|15
1639030010000|2021-12-09 06:06:50|1776.51|1760.51|1776.49|1760.49|1776.68|1760.68|1776.49|1760.49|16
1639030020000|2021-12-09 06:07:00|1776.48|1760.48|1776.54|1760.54|1776.82|1760.82|1776.01|1760.01|15
1639030030000|2021-12-09 06:07:10|1776.53|1760.53|1776.85|1760.85|1776.91|1760.91|1776.51|1760.51|10
1639030040000|2021-12-09 06:07:20|1776.84|1760.84|1776.97|1760.97|1777.13|1761.13|1776.74|1760.74|19
1639030050000|2021-12-09 06:07:30|1776.83|1760.83|1776.88|1760.88|1777.04|1761.04|1776.75|1760.75|15
1639030060000|2021-12-09 06:07:40|1776.85|1760.85|1776.98|1760.98|1777.01|1761.01|1776.81|1760.81|8
1639030070000|2021-12-09 06:07:50|1777.01|1761.01|1777.05|1761.05|1777.05|1761.05|1776.96|1760.96|6
1639030080000|2021-12-09 06:08:00|1777.04|1761.04|1777.29|1761.29|1777.43|1761.43|1776.8|1760.8|20
1639030090000|2021-12-09 06:08:10|1777.33|1761.33|1777.65|1761.65|1777.65|1761.65|1777.33|1761.33|10
1639030100000|2021-12-09 06:08:20|1777.57|1761.57|1777.75|1761.75|1777.79|1761.79|1777.57|1761.57|11
1639030110000|2021-12-09 06:08:30|1777.67|1761.67|1777.81|1761.81|1777.89|1761.89|1777.67|1761.67|6
1639030120000|2021-12-09 06:08:40|1777.8|1761.8|1777.23|1761.23|1777.8|1761.8|1777.17|1761.17|16
1639030130000|2021-12-09 06:08:50|1777.22|1761.22|1777.65|1761.65|1777.65|1761.65|1777.12|1761.12|12
1639030140000|2021-12-09 06:09:00|1776.87|1760.87|1776.34|1760.34|1777.64|1761.64|1776.34|1760.34|33
1639030150000|2021-12-09 06:09:10|1776.11|1760.11|1776.22|1760.22|1776.22|1760.22|1775.13|1759.13|25
1639030160000|2021-12-09 06:09:20|1775.66|1759.66|1776.32|1760.32|1776.32|1760.32|1775.46|1759.46|10
1639030170000|2021-12-09 06:09:30|1776.35|1760.35|1776.63|1760.63|1776.82|1760.82|1776.2|1760.2|17
1639030180000|2021-12-09 06:09:40|1776.62|1760.62|1776.68|1760.68|1776.68|1760.68|1776.5|1760.5|13
1639030190000|2021-12-09 06:09:50|1776.67|1760.67|1776.46|1760.46|1776.7|1760.7|1776.45|1760.45|18
1639030200000|2021-12-09 06:10:00|1776.45|1760.45|1777.8|1761.8|1777.8|1761.8|1776.38|1760.38|19
1639030210000|2021-12-09 06:10:10|1778.42|1762.42|1778.78|1762.78|1778.94|1762.94|1778.31|1762.31|23
1639030220000|2021-12-09 06:10:20|1779.1|1763.1|1778.72|1762.72|1779.2|1763.2|1778.27|1762.27|24
1639030230000|2021-12-09 06:10:30|1778.73|1762.73|1777.61|1761.61|1778.89|1762.89|1777.61|1761.61|11
1639030240000|2021-12-09 06:10:40|1777.57|1761.57|1777.55|1761.55|1777.96|1761.96|1777.15|1761.15|30
1639030250000|2021-12-09 06:10:50|1777.5|1761.5|1777.66|1761.66|1777.89|1761.89|1777.25|1761.25|18
1639030260000|2021-12-09 06:11:00|1777.61|1761.61|1777.61|1761.61|1777.75|1761.75|1777.56|1761.56|9
1639030270000|2021-12-09 06:11:10|1777.57|1761.57|1777.69|1761.69|1777.69|1761.69|1777.53|1761.53|18
1639030280000|2021-12-09 06:11:20|1777.67|1761.67|1777.66|1761.66|1777.67|1761.67|1777.61|1761.61|10
1639030290000|2021-12-09 06:11:30|1777.67|1761.67|1778.61|1762.61|1778.64|1762.64|1777.67|1761.67|19
1639030300000|2021-12-09 06:11:40|1778.63|1762.63|1778.74|1762.74|1778.79|1762.79|1778.32|1762.32|14
1639030310000|2021-12-09 06:11:50|1778.72|1762.72|1778.77|1762.77|1778.77|1762.77|1778.67|1762.67|12
1639030320000|2021-12-09 06:12:00|1778.76|1762.76|1778.82|1762.82|1779|1763|1778.76|1762.76|14
1639030330000|2021-12-09 06:12:10|1778.85|1762.85|1778.62|1762.62|1778.85|1762.85|1778.58|1762.58|24
1639030340000|2021-12-09 06:12:20|1778.61|1762.61|1778.61|1762.61|1778.63|1762.63|1778.6|1762.6|6
1639030350000|2021-12-09 06:12:30|1778.6|1762.6|1778.27|1762.27|1778.61|1762.61|1778.13|1762.13|21
1639030360000|2021-12-09 06:12:40|1778.26|1762.26|1778.23|1762.23|1778.26|1762.26|1778.23|1762.23|4
1639030370000|2021-12-09 06:12:50|1778.29|1762.29|1778.31|1762.31|1778.32|1762.32|1778.25|1762.25|12
1639030380000|2021-12-09 06:13:00|1778.27|1762.27|1778.65|1762.65|1778.89|1762.89|1778.25|1762.25|10
1639030390000|2021-12-09 06:13:10|1778.73|1762.73|1779.02|1763.02|1779.02|1763.02|1778.47|1762.47|22
1639030400000|2021-12-09 06:13:20|1778.87|1762.87|1780.47|1764.47|1780.47|1764.47|1778.26|1762.26|22
1639030410000|2021-12-09 06:13:30|1780.35|1764.35|1780.87|1764.87|1780.88|1764.88|1780.35|1764.35|6
1639030420000|2021-12-09 06:13:40|1780.88|1764.88|1781.32|1765.32|1781.49|1765.49|1780.65|1764.65|16
1639030430000|2021-12-09 06:13:50|1781.35|1765.35|1781.5|1765.5|1781.59|1765.59|1781.35|1765.35|14
1639030440000|2021-12-09 06:14:00|1781.51|1765.51|1781.81|1765.81|1781.81|1765.81|1781.49|1765.49|13
1639030450000|2021-12-09 06:14:10|1781.79|1765.79|1781.62|1765.62|1781.79|1765.79|1781.61|1765.61|15
1639030460000|2021-12-09 06:14:20|1781.63|1765.63|1781.31|1765.31|1781.67|1765.67|1781.31|1765.31|4
1639030470000|2021-12-09 06:14:30|1781.32|1765.32|1780.65|1764.65|1781.32|1765.32|1780.54|1764.54|15
1639030480000|2021-12-09 06:14:40|1780.71|1764.71|1780.72|1764.72|1780.74|1764.74|1780.46|1764.46|12
1639030490000|2021-12-09 06:14:50|1780.69|1764.69|1780.69|1764.69|1780.98|1764.98|1780.66|1764.66|16
1639030500000|2021-12-09 06:15:00|1780.7|1764.7|1780.74|1764.74|1780.88|1764.88|1780.63|1764.63|15
1639030510000|2021-12-09 06:15:10|1780.75|1764.75|1780.57|1764.57|1781.28|1765.28|1780.54|1764.54|21
1639030520000|2021-12-09 06:15:20|1780.55|1764.55|1780.79|1764.79|1780.79|1764.79|1780.55|1764.55|10
1639030530000|2021-12-09 06:15:30|1780.92|1764.92|1780.27|1764.27|1780.92|1764.92|1779.89|1763.89|22
1639030540000|2021-12-09 06:15:40|1780.29|1764.29|1780.02|1764.02|1780.5|1764.5|1780.02|1764.02|8
1639030550000|2021-12-09 06:15:50|1780.04|1764.04|1779.43|1763.43|1780.17|1764.17|1779.43|1763.43|8
1639030560000|2021-12-09 06:16:00|1778.98|1762.98|1778.88|1762.88|1779.79|1763.79|1778.83|1762.83|25
1639030570000|2021-12-09 06:16:10|1778.98|1762.98|1779.45|1763.45|1779.85|1763.85|1778.82|1762.82|19
1639030580000|2021-12-09 06:16:20|1779.42|1763.42|1779.5|1763.5|1779.66|1763.66|1779.39|1763.39|12
1639030590000|2021-12-09 06:16:30|1779.64|1763.64|1780.39|1764.39|1780.62|1764.62|1779.42|1763.42|15
1639030600000|2021-12-09 06:16:40|1780.35|1764.35|1780.44|1764.44|1780.44|1764.44|1780.32|1764.32|5
1639030610000|2021-12-09 06:16:50|1781.5|1765.5|1783.56|1767.56|1783.58|1767.58|1781.5|1765.5|17
1639030620000|2021-12-09 06:17:00|1783.55|1767.55|1783.89|1767.89|1783.95|1767.95|1783.34|1767.34|19
1639030630000|2021-12-09 06:17:10|1783.9|1767.9|1782.29|1766.29|1783.9|1767.9|1782.2|1766.2|25
1639030640000|2021-12-09 06:17:20|1782.13|1766.13|1782.3|1766.3|1782.38|1766.38|1781.4|1765.4|20
1639030650000|2021-12-09 06:17:30|1782.39|1766.39|1781.89|1765.89|1782.39|1766.39|1781.65|1765.65|15
1639030660000|2021-12-09 06:17:40|1781.88|1765.88|1781.68|1765.68|1781.88|1765.88|1781.68|1765.68|10
1639030670000|2021-12-09 06:17:50|1781.99|1765.99|1782.02|1766.02|1782.09|1766.09|1781.85|1765.85|18
1639030680000|2021-12-09 06:18:00|1782.04|1766.04|1781.84|1765.84|1782.07|1766.07|1781.77|1765.77|15
1639030690000|2021-12-09 06:18:10|1781.83|1765.83|1779.79|1763.79|1781.83|1765.83|1779.79|1763.79|31
1639030700000|2021-12-09 06:18:20|1779.93|1763.93|1779.94|1763.94|1779.94|1763.94|1779.57|1763.57|26
1639030710000|2021-12-09 06:18:30|1779.96|1763.96|1779.98|1763.98|1780.34|1764.34|1779.96|1763.96|14
1639030720000|2021-12-09 06:18:40|1780.02|1764.02|1779.89|1763.89|1780.02|1764.02|1779.89|1763.89|7
1639030730000|2021-12-09 06:18:50|1779.93|1763.93|1779.99|1763.99|1780.13|1764.13|1779.93|1763.93|4
1639030740000|2021-12-09 06:19:00|1779.98|1763.98|1780.23|1764.23|1780.3|1764.3|1779.98|1763.98|9
1639030750000|2021-12-09 06:19:10|1780.26|1764.26|1780.33|1764.33|1780.45|1764.45|1780.26|1764.26|13
1639030760000|2021-12-09 06:19:20|1780.32|1764.32|1780.3|1764.3|1780.33|1764.33|1780.3|1764.3|4
1639030770000|2021-12-09 06:19:30|1780.29|1764.29|1780.68|1764.68|1781.3|1765.3|1780.28|1764.28|11
1639030780000|2021-12-09 06:19:40|1780.98|1764.98|1781.67|1765.67|1781.67|1765.67|1780.98|1764.98|7
1639030790000|2021-12-09 06:19:50|1781.4|1765.4|1781.44|1765.44|1781.71|1765.71|1781.25|1765.25|4
1639030800000|2021-12-09 06:20:00|1781.41|1765.41|1781.61|1765.61|1781.74|1765.74|1781.4|1765.4|10
1639030810000|2021-12-09 06:20:10|1781.29|1765.29|1781.44|1765.44|1781.49|1765.49|1781.28|1765.28|6
1639030820000|2021-12-09 06:20:20|1781.67|1765.67|1781.67|1765.67|1781.67|1765.67|1781.67|1765.67|1
1639030830000|2021-12-09 06:20:30|1781.15|1765.15|1781.15|1765.15|1781.15|1765.15|1781.15|1765.15|1
1639030840000|2021-12-09 06:20:40|1781.98|1765.98|1781.98|1765.98|1781.98|1765.98|1781.98|1765.98|1
1639030850000|2021-12-09 06:20:50|1782.85|1766.85|1782.62|1766.62|1782.86|1766.86|1782.6|1766.6|7
1639030860000|2021-12-09 06:21:00|1781.35|1765.35|1781.86|1765.86|1782.13|1766.13|1781.35|1765.35|4
1639030870000|2021-12-09 06:21:10|1781.65|1765.65|1781.98|1765.98|1782.18|1766.18|1781.65|1765.65|5
1639030880000|2021-12-09 06:21:20|1781.94|1765.94|1781.29|1765.29|1781.94|1765.94|1781.29|1765.29|3
1639030890000|2021-12-09 06:21:30|1781.3|1765.3|1781.25|1765.25|1781.3|1765.3|1781.25|1765.25|2
1639030900000|2021-12-09 06:21:40|1781.61|1765.61|1781.52|1765.52|1781.61|1765.61|1781.52|1765.52|4
1639030920000|2021-12-09 06:22:00|1781.5|1765.5|1780.82|1764.82|1781.54|1765.54|1780.82|1764.82|4
1639030930000|2021-12-09 06:22:10|1781.84|1765.84|1781.88|1765.88|1781.9|1765.9|1781.84|1765.84|6
1639030940000|2021-12-09 06:22:20|1781.96|1765.96|1781.67|1765.67|1782.01|1766.01|1781.67|1765.67|17
1639030950000|2021-12-09 06:22:30|1781.66|1765.66|1780.21|1764.21|1781.67|1765.67|1779.98|1763.98|16
1639030960000|2021-12-09 06:22:40|1780.27|1764.27|1781.23|1765.23|1781.23|1765.23|1779.84|1763.84|26
1639030970000|2021-12-09 06:22:50|1780.68|1764.68|1781.65|1765.65|1782.02|1766.02|1780.68|1764.68|17
1639030980000|2021-12-09 06:23:00|1781.62|1765.62|1781.84|1765.84|1781.89|1765.89|1781.62|1765.62|6
1639030990000|2021-12-09 06:23:10|1781.92|1765.92|1781.89|1765.89|1781.93|1765.93|1781.89|1765.89|6
1639031000000|2021-12-09 06:23:20|1781.75|1765.75|1781.03|1765.03|1781.75|1765.75|1780.75|1764.75|25
1639031010000|2021-12-09 06:23:30|1781.02|1765.02|1780.94|1764.94|1781.02|1765.02|1780.84|1764.84|14
1639031020000|2021-12-09 06:23:40|1780.84|1764.84|1780.85|1764.85|1780.85|1764.85|1780.84|1764.84|4
1639031030000|2021-12-09 06:23:50|1780.84|1764.84|1780.53|1764.53|1780.84|1764.84|1780.52|1764.52|10
1639031040000|2021-12-09 06:24:00|1780.52|1764.52|1780.32|1764.32|1780.52|1764.52|1780.17|1764.17|10
1639031050000|2021-12-09 06:24:10|1780.3|1764.3|1780.1|1764.1|1780.47|1764.47|1780.09|1764.09|9
1639031060000|2021-12-09 06:24:20|1780.08|1764.08|1779.91|1763.91|1780.45|1764.45|1779.91|1763.91|13
1639031070000|2021-12-09 06:24:30|1779.9|1763.9|1778.97|1762.97|1779.9|1763.9|1778.87|1762.87|25
1639031080000|2021-12-09 06:24:40|1778.96|1762.96|1778.96|1762.96|1779|1763|1778.9|1762.9|9
1639031090000|2021-12-09 06:24:50|1778.99|1762.99|1779.04|1763.04|1779.19|1763.19|1778.99|1762.99|15
1639031100000|2021-12-09 06:25:00|1779.03|1763.03|1778.96|1762.96|1779.03|1763.03|1778.94|1762.94|11
1639031110000|2021-12-09 06:25:10|1778.95|1762.95|1779.27|1763.27|1779.27|1763.27|1778.95|1762.95|8
1639031120000|2021-12-09 06:25:20|1779.19|1763.19|1779.12|1763.12|1779.28|1763.28|1779.11|1763.11|12
1639031130000|2021-12-09 06:25:30|1779.11|1763.11|1780.21|1764.21|1780.3|1764.3|1779.08|1763.08|17
1639031140000|2021-12-09 06:25:40|1780.22|1764.22|1780.21|1764.21|1780.22|1764.22|1779.97|1763.97|8
1639031150000|2021-12-09 06:25:50|1780.11|1764.11|1779.41|1763.41|1780.21|1764.21|1779.4|1763.4|27
1639031160000|2021-12-09 06:26:00|1779.55|1763.55|1779.55|1763.55|1779.68|1763.68|1779.22|1763.22|16
1639031170000|2021-12-09 06:26:10|1779.54|1763.54|1779.55|1763.55|1779.55|1763.55|1779.22|1763.22|12
1639031180000|2021-12-09 06:26:20|1779.27|1763.27|1779.05|1763.05|1779.55|1763.55|1779.05|1763.05|6
1639031190000|2021-12-09 06:26:30|1778.98|1762.98|1779.02|1763.02|1779.08|1763.08|1778.98|1762.98|8
1639031200000|2021-12-09 06:26:40|1778.86|1762.86|1778.61|1762.61|1778.89|1762.89|1778.13|1762.13|14
1639031210000|2021-12-09 06:26:50|1778.57|1762.57|1777.67|1761.67|1778.63|1762.63|1777.67|1761.67|14
1639031220000|2021-12-09 06:27:00|1777.56|1761.56|1778.19|1762.19|1778.35|1762.35|1777.02|1761.02|20
1639031230000|2021-12-09 06:27:10|1778.18|1762.18|1778.2|1762.2|1778.28|1762.28|1778.14|1762.14|14
1639031240000|2021-12-09 06:27:20|1778.19|1762.19|1777.89|1761.89|1778.19|1762.19|1777.01|1761.01|14
1639031250000|2021-12-09 06:27:30|1778.13|1762.13|1778.22|1762.22|1778.34|1762.34|1778.13|1762.13|5
1639031260000|2021-12-09 06:27:40|1778.21|1762.21|1777.93|1761.93|1778.21|1762.21|1777.93|1761.93|12
1639031270000|2021-12-09 06:27:50|1777.12|1761.12|1777.09|1761.09|1777.13|1761.13|1777.09|1761.09|5
1639031280000|2021-12-09 06:28:00|1777.11|1761.11|1776.82|1760.82|1777.16|1761.16|1776.81|1760.81|7
1639031290000|2021-12-09 06:28:10|1776.81|1760.81|1777.06|1761.06|1777.22|1761.22|1776.81|1760.81|11
1639031300000|2021-12-09 06:28:20|1777.05|1761.05|1776.88|1760.88|1777.05|1761.05|1776.88|1760.88|12
1639031310000|2021-12-09 06:28:30|1776.9|1760.9|1777.4|1761.4|1777.41|1761.41|1776.1|1760.1|10
1639031320000|2021-12-09 06:28:40|1777.37|1761.37|1777|1761|1777.37|1761.37|1776.97|1760.97|27
1639031330000|2021-12-09 06:28:50|1777.19|1761.19|1777.12|1761.12|1777.35|1761.35|1777.12|1761.12|10
1639031340000|2021-12-09 06:29:00|1777.1|1761.1|1777.16|1761.16|1777.53|1761.53|1777.1|1761.1|13
1639031350000|2021-12-09 06:29:10|1776.98|1760.98|1777.25|1761.25|1777.29|1761.29|1776.98|1760.98|6
1639031360000|2021-12-09 06:29:20|1777.24|1761.24|1777.28|1761.28|1777.28|1761.28|1776.9|1760.9|5
1639031370000|2021-12-09 06:29:30|1777.3|1761.3|1777.14|1761.14|1777.47|1761.47|1777.14|1761.14|8
1639031380000|2021-12-09 06:29:40|1777.09|1761.09|1777.22|1761.22|1777.33|1761.33|1777.09|1761.09|4
1639031390000|2021-12-09 06:29:50|1777.23|1761.23|1777.24|1761.24|1777.24|1761.24|1777.23|1761.23|4
1639031400000|2021-12-09 06:30:00|1777|1761|1776.99|1760.99|1777|1761|1776.99|1760.99|2
1639031410000|2021-12-09 06:30:10|1776.75|1760.75|1775.79|1759.79|1776.75|1760.75|1775.43|1759.43|11
1639031420000|2021-12-09 06:30:20|1775.71|1759.71|1776.48|1760.48|1776.59|1760.59|1775.69|1759.69|21
1639031430000|2021-12-09 06:30:30|1776.47|1760.47|1776.33|1760.33|1776.47|1760.47|1776.33|1760.33|9
1639031440000|2021-12-09 06:30:40|1776.3|1760.3|1776.32|1760.32|1776.38|1760.38|1776.27|1760.27|9
1639031450000|2021-12-09 06:30:50|1776.33|1760.33|1778.29|1762.29|1778.45|1762.45|1775.76|1759.76|23
1639031460000|2021-12-09 06:31:00|1778.28|1762.28|1778.38|1762.38|1778.49|1762.49|1777.13|1761.13|22
1639031470000|2021-12-09 06:31:10|1778.45|1762.45|1778.53|1762.53|1778.57|1762.57|1778.24|1762.24|12
1639031480000|2021-12-09 06:31:20|1778.64|1762.64|1778.4|1762.4|1778.64|1762.64|1778.31|1762.31|26
1639031490000|2021-12-09 06:31:30|1778.44|1762.44|1776.63|1760.63|1778.46|1762.46|1776.61|1760.61|21
1639031500000|2021-12-09 06:31:40|1776.7|1760.7|1776.95|1760.95|1777|1761|1776.55|1760.55|11
1639031510000|2021-12-09 06:31:50|1776.34|1760.34|1776.02|1760.02|1776.39|1760.39|1776.02|1760.02|19
1639031520000|2021-12-09 06:32:00|1776.04|1760.04|1776.55|1760.55|1776.78|1760.78|1775.87|1759.87|16
1639031530000|2021-12-09 06:32:10|1776.57|1760.57|1777.45|1761.45|1777.45|1761.45|1776.44|1760.44|13
1639031540000|2021-12-09 06:32:20|1777.35|1761.35|1775.8|1759.8|1777.41|1761.41|1775.66|1759.66|19
1639031550000|2021-12-09 06:32:30|1775.79|1759.79|1776.12|1760.12|1776.2|1760.2|1775.51|1759.51|26
1639031560000|2021-12-09 06:32:40|1776.26|1760.26|1775.08|1759.08|1776.26|1760.26|1775.02|1759.02|23
1639031570000|2021-12-09 06:32:50|1775.21|1759.21|1775.7|1759.7|1775.87|1759.87|1775.2|1759.2|16
1639031580000|2021-12-09 06:33:00|1775.66|1759.66|1775.11|1759.11|1775.68|1759.68|1775.06|1759.06|25
1639031590000|2021-12-09 06:33:10|1775.16|1759.16|1774.9|1758.9|1775.31|1759.31|1774.9|1758.9|11
1639031600000|2021-12-09 06:33:20|1774.89|1758.89|1774.68|1758.68|1775.39|1759.39|1774.68|1758.68|13
1639031610000|2021-12-09 06:33:30|1774.72|1758.72|1774.83|1758.83|1775.02|1759.02|1774.68|1758.68|12
1639031620000|2021-12-09 06:33:40|1774.89|1758.89|1775.04|1759.04|1775.08|1759.08|1774.83|1758.83|15
1639031630000|2021-12-09 06:33:50|1775.02|1759.02|1774.99|1758.99|1775.02|1759.02|1774.93|1758.93|7
1639031640000|2021-12-09 06:34:00|1774.98|1758.98|1773.68|1757.68|1774.98|1758.98|1773.52|1757.52|9
1639031650000|2021-12-09 06:34:10|1773.45|1757.45|1773.9|1757.9|1774.22|1758.22|1773.39|1757.39|25
1639031660000|2021-12-09 06:34:20|1773.83|1757.83|1772.4|1756.4|1773.83|1757.83|1772.33|1756.33|27
1639031670000|2021-12-09 06:34:30|1772.45|1756.45|1771.38|1755.38|1772.58|1756.58|1771.38|1755.38|26
1639031680000|2021-12-09 06:34:40|1771.45|1755.45|1771.16|1755.16|1771.65|1755.65|1770.76|1754.76|30
1639031690000|2021-12-09 06:34:50|1771.15|1755.15|1771.14|1755.14|1771.36|1755.36|1771.08|1755.08|8
1639031700000|2021-12-09 06:35:00|1770.98|1754.98|1771.12|1755.12|1771.26|1755.26|1770.98|1754.98|11
1639031710000|2021-12-09 06:35:10|1771.16|1755.16|1771.16|1755.16|1771.16|1755.16|1770.99|1754.99|8
1639031720000|2021-12-09 06:35:20|1771.12|1755.12|1771.11|1755.11|1771.44|1755.44|1771.05|1755.05|9
1639031730000|2021-12-09 06:35:30|1771.1|1755.1|1770.77|1754.77|1771.1|1755.1|1770.51|1754.51|20
1639031740000|2021-12-09 06:35:40|1770.71|1754.71|1769.18|1753.18|1770.77|1754.77|1769.18|1753.18|18
1639031750000|2021-12-09 06:35:50|1769.24|1753.24|1768.14|1752.14|1769.24|1753.24|1768.05|1752.05|30
1639031760000|2021-12-09 06:36:00|1768.21|1752.21|1767.23|1751.23|1768.33|1752.33|1767.13|1751.13|25
1639031770000|2021-12-09 06:36:10|1767.55|1751.55|1762.58|1746.58|1767.55|1751.55|1762.48|1746.48|31
1639031780000|2021-12-09 06:36:20|1763.14|1747.14|1763.71|1747.71|1763.71|1747.71|1762.35|1746.35|29
1639031790000|2021-12-09 06:36:30|1763.49|1747.49|1765|1749|1765.89|1749.89|1763.49|1747.49|30
1639031800000|2021-12-09 06:36:40|1765.47|1749.47|1766.05|1750.05|1766.25|1750.25|1765|1749|12
1639031810000|2021-12-09 06:36:50|1766.03|1750.03|1766.2|1750.2|1766.2|1750.2|1766.03|1750.03|7
1639031820000|2021-12-09 06:37:00|1766.65|1750.65|1767.81|1751.81|1767.9|1751.9|1766.65|1750.65|19
1639031830000|2021-12-09 06:37:10|1767.8|1751.8|1768.22|1752.22|1769.09|1753.09|1767.79|1751.79|20
1639031840000|2021-12-09 06:37:20|1768.3|1752.3|1767.16|1751.16|1768.68|1752.68|1767.14|1751.14|29
1639031850000|2021-12-09 06:37:30|1767.18|1751.18|1766.03|1750.03|1767.23|1751.23|1766.01|1750.01|22
1639031860000|2021-12-09 06:37:40|1766.09|1750.09|1766.93|1750.93|1767.51|1751.51|1766.09|1750.09|18
1639031870000|2021-12-09 06:37:50|1767.16|1751.16|1766.19|1750.19|1767.16|1751.16|1766.18|1750.18|25
1639031880000|2021-12-09 06:38:00|1766.18|1750.18|1766.09|1750.09|1766.68|1750.68|1766.06|1750.06|22
1639031890000|2021-12-09 06:38:10|1766.05|1750.05|1766.25|1750.25|1766.25|1750.25|1766.05|1750.05|10
1639031900000|2021-12-09 06:38:20|1766.37|1750.37|1766.63|1750.63|1766.65|1750.65|1766.37|1750.37|12
1639031910000|2021-12-09 06:38:30|1766.56|1750.56|1766.63|1750.63|1766.8|1750.8|1766.39|1750.39|14
1639031920000|2021-12-09 06:38:40|1766.62|1750.62|1766.79|1750.79|1766.82|1750.82|1766.45|1750.45|16
1639031930000|2021-12-09 06:38:50|1766.83|1750.83|1767.06|1751.06|1767.22|1751.22|1766.83|1750.83|8
1639031940000|2021-12-09 06:39:00|1767.05|1751.05|1767.06|1751.06|1767.17|1751.17|1766.85|1750.85|13
1639031950000|2021-12-09 06:39:10|1767.07|1751.07|1765.75|1749.75|1767.11|1751.11|1765.61|1749.61|12
1639031960000|2021-12-09 06:39:20|1765.81|1749.81|1765.9|1749.9|1765.93|1749.93|1765.81|1749.81|7
1639031970000|2021-12-09 06:39:30|1765.88|1749.88|1765.77|1749.77|1765.95|1749.95|1765.76|1749.76|12
1639031980000|2021-12-09 06:39:40|1765.76|1749.76|1765.8|1749.8|1765.8|1749.8|1765.71|1749.71|10
1639031990000|2021-12-09 06:39:50|1766|1750|1766|1750|1766|1750|1766|1750|1
1639032000000|2021-12-09 06:40:00|1766.05|1750.05|1766.8|1750.8|1766.8|1750.8|1765.5|1749.5|5
1639032010000|2021-12-09 06:40:10|1766.85|1750.85|1767.34|1751.34|1767.74|1751.74|1766.85|1750.85|4
1639032020000|2021-12-09 06:40:20|1767.89|1751.89|1768.7|1752.7|1768.7|1752.7|1767.77|1751.77|6
1639032030000|2021-12-09 06:40:30|1768.54|1752.54|1769.19|1753.19|1769.25|1753.25|1768.29|1752.29|17
1639032040000|2021-12-09 06:40:40|1769.01|1753.01|1768.9|1752.9|1769.07|1753.07|1768.9|1752.9|16
1639032050000|2021-12-09 06:40:50|1769.05|1753.05|1769.01|1753.01|1769.1|1753.1|1768.87|1752.87|11
1639032060000|2021-12-09 06:41:00|1768.95|1752.95|1769.37|1753.37|1769.37|1753.37|1768.77|1752.77|11
1639032070000|2021-12-09 06:41:10|1769.29|1753.29|1769.36|1753.36|1769.37|1753.37|1769.29|1753.29|6
1639032080000|2021-12-09 06:41:20|1769.35|1753.35|1769.01|1753.01|1769.37|1753.37|1769.01|1753.01|8
1639032090000|2021-12-09 06:41:30|1769.02|1753.02|1770.22|1754.22|1770.79|1754.79|1768.61|1752.61|27
1639032100000|2021-12-09 06:41:40|1770.21|1754.21|1769.96|1753.96|1770.39|1754.39|1769.96|1753.96|12
1639032110000|2021-12-09 06:41:50|1769.93|1753.93|1769.84|1753.84|1770.38|1754.38|1769.61|1753.61|23
1639032120000|2021-12-09 06:42:00|1769.74|1753.74|1769.79|1753.79|1769.92|1753.92|1769.74|1753.74|17
1639032130000|2021-12-09 06:42:10|1769.86|1753.86|1770.44|1754.44|1770.44|1754.44|1769.74|1753.74|15
1639032140000|2021-12-09 06:42:20|1770.4|1754.4|1769.97|1753.97|1770.77|1754.77|1769.83|1753.83|29
1639032150000|2021-12-09 06:42:30|1769.98|1753.98|1770.76|1754.76|1770.76|1754.76|1769.93|1753.93|14
1639032160000|2021-12-09 06:42:40|1770.84|1754.84|1770.83|1754.83|1770.84|1754.84|1770.71|1754.71|10
1639032170000|2021-12-09 06:42:50|1770.82|1754.82|1771.05|1755.05|1771.1|1755.1|1770.26|1754.26|25
1639032180000|2021-12-09 06:43:00|1771.06|1755.06|1771.25|1755.25|1771.36|1755.36|1770.7|1754.7|19
1639032190000|2021-12-09 06:43:10|1771.24|1755.24|1770.6|1754.6|1771.36|1755.36|1770.51|1754.51|21
1639032200000|2021-12-09 06:43:20|1770.63|1754.63|1770.6|1754.6|1770.76|1754.76|1770.54|1754.54|14
1639032210000|2021-12-09 06:43:30|1770.64|1754.64|1769.99|1753.99|1770.76|1754.76|1769.98|1753.98|12
1639032220000|2021-12-09 06:43:40|1770|1754|1770.69|1754.69|1770.81|1754.81|1770|1754|18
1639032230000|2021-12-09 06:43:50|1770.16|1754.16|1770.08|1754.08|1770.26|1754.26|1770.08|1754.08|23
1639032240000|2021-12-09 06:44:00|1770.11|1754.11|1770.15|1754.15|1771.13|1755.13|1770.11|1754.11|13
1639032250000|2021-12-09 06:44:10|1770.14|1754.14|1770.85|1754.85|1771.15|1755.15|1770.14|1754.14|12
1639032260000|2021-12-09 06:44:20|1770.82|1754.82|1770.96|1754.96|1770.99|1754.99|1770.82|1754.82|13
1639032270000|2021-12-09 06:44:30|1770.95|1754.95|1769.87|1753.87|1770.99|1754.99|1769.84|1753.84|17
1639032280000|2021-12-09 06:44:40|1769.85|1753.85|1770.27|1754.27|1770.3|1754.3|1769.85|1753.85|16
1639032290000|2021-12-09 06:44:50|1770.23|1754.23|1769.92|1753.92|1770.27|1754.27|1769.63|1753.63|23
1639032300000|2021-12-09 06:45:00|1770.34|1754.34|1769.6|1753.6|1770.34|1754.34|1769.31|1753.31|24
1639032310000|2021-12-09 06:45:10|1769.14|1753.14|1769.25|1753.25|1770.12|1754.12|1769.1|1753.1|22
1639032320000|2021-12-09 06:45:20|1770.5|1754.5|1770.8|1754.8|1771.07|1755.07|1770.5|1754.5|9
1639032330000|2021-12-09 06:45:30|1770.5|1754.5|1770.75|1754.75|1770.96|1754.96|1770.5|1754.5|3
1639032340000|2021-12-09 06:45:40|1770.96|1754.96|1771.15|1755.15|1771.71|1755.71|1770.96|1754.96|4
1639032350000|2021-12-09 06:45:50|1771.17|1755.17|1770.5|1754.5|1771.23|1755.23|1770.43|1754.43|14
1639032360000|2021-12-09 06:46:00|1770.84|1754.84|1770.98|1754.98|1770.99|1754.99|1770|1754|18
1639032370000|2021-12-09 06:46:10|1770.79|1754.79|1771.18|1755.18|1771.18|1755.18|1770.11|1754.11|20
1639032380000|2021-12-09 06:46:20|1771.3|1755.3|1771.02|1755.02|1771.3|1755.3|1770.46|1754.46|13
1639032390000|2021-12-09 06:46:30|1771|1755|1771.05|1755.05|1771.05|1755.05|1771|1755|5
1639032400000|2021-12-09 06:46:40|1771.31|1755.31|1771.2|1755.2|1771.34|1755.34|1771.11|1755.11|8
1639032410000|2021-12-09 06:46:50|1771.34|1755.34|1772.19|1756.19|1772.49|1756.49|1771.34|1755.34|9
1639032420000|2021-12-09 06:47:00|1772.2|1756.2|1771.82|1755.82|1772.27|1756.27|1771.78|1755.78|9
1639032430000|2021-12-09 06:47:10|1771.83|1755.83|1772.41|1756.41|1772.41|1756.41|1771.83|1755.83|6
1639032440000|2021-12-09 06:47:20|1771.25|1755.25|1771.25|1755.25|1771.25|1755.25|1771.25|1755.25|1
1639032450000|2021-12-09 06:47:30|1771.35|1755.35|1771.25|1755.25|1771.93|1755.93|1771.25|1755.25|4
1639032460000|2021-12-09 06:47:40|1771.83|1755.83|1772.2|1756.2|1772.2|1756.2|1771.72|1755.72|9
1639032470000|2021-12-09 06:47:50|1772.25|1756.25|1772.31|1756.31|1772.31|1756.31|1772.05|1756.05|13
1639032480000|2021-12-09 06:48:00|1772.32|1756.32|1771.82|1755.82|1772.34|1756.34|1771.55|1755.55|11
1639032500000|2021-12-09 06:48:20|1772.03|1756.03|1773.29|1757.29|1773.29|1757.29|1771.94|1755.94|20
1639032510000|2021-12-09 06:48:30|1773.23|1757.23|1774.24|1758.24|1774.34|1758.34|1773.15|1757.15|29
1639032520000|2021-12-09 06:48:40|1774.33|1758.33|1774.5|1758.5|1774.5|1758.5|1774.28|1758.28|18
1639032530000|2021-12-09 06:48:50|1774.49|1758.49|1773.44|1757.44|1774.49|1758.49|1773.2|1757.2|25
1639032540000|2021-12-09 06:49:00|1773.48|1757.48|1773.52|1757.52|1773.59|1757.59|1773.35|1757.35|27
1639032550000|2021-12-09 06:49:10|1773.5|1757.5|1773.66|1757.66|1773.7|1757.7|1773.43|1757.43|13
1639032560000|2021-12-09 06:49:20|1773.76|1757.76|1774.56|1758.56|1774.56|1758.56|1773.66|1757.66|20
1639032570000|2021-12-09 06:49:30|1774.71|1758.71|1774.71|1758.71|1774.75|1758.75|1774.71|1758.71|3
1639032580000|2021-12-09 06:49:40|1774.7|1758.7|1774.82|1758.82|1775.85|1759.85|1774.64|1758.64|30
1639032590000|2021-12-09 06:49:50|1774.78|1758.78|1774.65|1758.65|1774.78|1758.78|1774.4|1758.4|14
1639032600000|2021-12-09 06:50:00|1774.71|1758.71|1774.53|1758.53|1774.71|1758.71|1774.48|1758.48|6
1639032610000|2021-12-09 06:50:10|1774.46|1758.46|1773.48|1757.48|1774.85|1758.85|1773.47|1757.47|19
1639032620000|2021-12-09 06:50:20|1773.49|1757.49|1773.06|1757.06|1773.52|1757.52|1772.78|1756.78|21
1639032630000|2021-12-09 06:50:30|1773.1|1757.1|1773.09|1757.09|1773.44|1757.44|1772.89|1756.89|15
1639032640000|2021-12-09 06:50:40|1773|1757|1772.99|1756.99|1773.03|1757.03|1772.89|1756.89|10
1639032650000|2021-12-09 06:50:50|1773.34|1757.34|1773.18|1757.18|1773.34|1757.34|1773.18|1757.18|16
1639032660000|2021-12-09 06:51:00|1773.19|1757.19|1773.69|1757.69|1773.69|1757.69|1773.15|1757.15|23
1639032670000|2021-12-09 06:51:10|1773.64|1757.64|1774.2|1758.2|1774.2|1758.2|1773.58|1757.58|25
1639032680000|2021-12-09 06:51:20|1774.34|1758.34|1774.03|1758.03|1774.34|1758.34|1774.03|1758.03|9
1639032690000|2021-12-09 06:51:30|1774.2|1758.2|1774.21|1758.21|1774.27|1758.27|1774.16|1758.16|10
1639032700000|2021-12-09 06:51:40|1774.24|1758.24|1773.85|1757.85|1774.24|1758.24|1773.83|1757.83|17
1639032710000|2021-12-09 06:51:50|1773.63|1757.63|1773.12|1757.12|1773.63|1757.63|1773.12|1757.12|18
1639032720000|2021-12-09 06:52:00|1772.82|1756.82|1772.64|1756.64|1773.07|1757.07|1772.64|1756.64|13
1639032730000|2021-12-09 06:52:10|1772.61|1756.61|1772.5|1756.5|1772.78|1756.78|1772.5|1756.5|11
1639032740000|2021-12-09 06:52:20|1772.56|1756.56|1771.65|1755.65|1772.56|1756.56|1771.58|1755.58|17
1639032750000|2021-12-09 06:52:30|1771.61|1755.61|1771.64|1755.64|1771.75|1755.75|1771.61|1755.61|7
1639032760000|2021-12-09 06:52:40|1771.63|1755.63|1772.09|1756.09|1772.16|1756.16|1771.63|1755.63|7
1639032770000|2021-12-09 06:52:50|1772.12|1756.12|1771.62|1755.62|1772.14|1756.14|1771.35|1755.35|22
1639032780000|2021-12-09 06:53:00|1771.61|1755.61|1771.45|1755.45|1771.76|1755.76|1771.41|1755.41|17
1639032790000|2021-12-09 06:53:10|1771.76|1755.76|1771.43|1755.43|1771.76|1755.76|1771.43|1755.43|18
1639032800000|2021-12-09 06:53:20|1771.45|1755.45|1771.12|1755.12|1771.56|1755.56|1771.11|1755.11|19
1639032810000|2021-12-09 06:53:30|1771.11|1755.11|1769.65|1753.65|1771.11|1755.11|1769.65|1753.65|17
1639032820000|2021-12-09 06:53:40|1769.64|1753.64|1768.14|1752.14|1769.64|1753.64|1768.14|1752.14|17
1639032830000|2021-12-09 06:53:50|1768.15|1752.15|1768.06|1752.06|1769.08|1753.08|1768.04|1752.04|26
1639032840000|2021-12-09 06:54:00|1768.05|1752.05|1768.21|1752.21|1768.37|1752.37|1768.01|1752.01|16
1639032850000|2021-12-09 06:54:10|1768.25|1752.25|1767.67|1751.67|1769.55|1753.55|1767.67|1751.67|19
1639032860000|2021-12-09 06:54:20|1767.68|1751.68|1767.63|1751.63|1767.98|1751.98|1767.45|1751.45|18
1639032870000|2021-12-09 06:54:30|1767.62|1751.62|1767.03|1751.03|1767.62|1751.62|1766.91|1750.91|18
1639032880000|2021-12-09 06:54:40|1767.02|1751.02|1767.61|1751.61|1767.95|1751.95|1766.79|1750.79|17
1639032890000|2021-12-09 06:54:50|1767.58|1751.58|1767.76|1751.76|1767.78|1751.78|1767.47|1751.47|9
1639032900000|2021-12-09 06:55:00|1767.81|1751.81|1767.85|1751.85|1767.94|1751.94|1767.52|1751.52|20
1639032910000|2021-12-09 06:55:10|1767.41|1751.41|1767.11|1751.11|1767.61|1751.61|1766.5|1750.5|30
1639032920000|2021-12-09 06:55:20|1767.12|1751.12|1767.79|1751.79|1767.79|1751.79|1767.1|1751.1|11
1639032930000|2021-12-09 06:55:30|1767.78|1751.78|1768.4|1752.4|1768.4|1752.4|1767.78|1751.78|9
1639032940000|2021-12-09 06:55:40|1768.2|1752.2|1769.24|1753.24|1769.39|1753.39|1768.2|1752.2|12
1639032950000|2021-12-09 06:55:50|1769.22|1753.22|1769.85|1753.85|1770.15|1754.15|1769.14|1753.14|13
1639032960000|2021-12-09 06:56:00|1769.89|1753.89|1770.21|1754.21|1770.21|1754.21|1769.76|1753.76|20
1639032970000|2021-12-09 06:56:10|1770.17|1754.17|1769.99|1753.99|1770.23|1754.23|1769.93|1753.93|23
1639032980000|2021-12-09 06:56:20|1769.97|1753.97|1770.21|1754.21|1770.21|1754.21|1769.52|1753.52|13
1639032990000|2021-12-09 06:56:30|1770.22|1754.22|1770.13|1754.13|1770.22|1754.22|1769.84|1753.84|12
1639033000000|2021-12-09 06:56:40|1770.3|1754.3|1770.23|1754.23|1770.45|1754.45|1770.23|1754.23|15
1639033010000|2021-12-09 06:56:50|1770.22|1754.22|1770.12|1754.12|1770.26|1754.26|1769.97|1753.97|14
1639033020000|2021-12-09 06:57:00|1770.16|1754.16|1769.76|1753.76|1770.36|1754.36|1769.76|1753.76|15
1639033030000|2021-12-09 06:57:10|1769.91|1753.91|1770.16|1754.16|1770.16|1754.16|1769.76|1753.76|8
1639033040000|2021-12-09 06:57:20|1769.98|1753.98|1770.45|1754.45|1770.49|1754.49|1769.98|1753.98|8
1639033050000|2021-12-09 06:57:30|1770.52|1754.52|1770.88|1754.88|1771.21|1755.21|1770.41|1754.41|20
1639033060000|2021-12-09 06:57:40|1770.89|1754.89|1771.04|1755.04|1771.26|1755.26|1770.78|1754.78|16
1639033070000|2021-12-09 06:57:50|1771.03|1755.03|1770.8|1754.8|1771.11|1755.11|1770.8|1754.8|14
1639033080000|2021-12-09 06:58:00|1770.89|1754.89|1770.99|1754.99|1770.99|1754.99|1770.88|1754.88|5
1639033090000|2021-12-09 06:58:10|1770.64|1754.64|1771.35|1755.35|1771.38|1755.38|1770.64|1754.64|12
1639033100000|2021-12-09 06:58:20|1771.42|1755.42|1771.56|1755.56|1771.56|1755.56|1771.37|1755.37|6
1639033110000|2021-12-09 06:58:30|1771.61|1755.61|1771.5|1755.5|1771.61|1755.61|1771.49|1755.49|11
1639033120000|2021-12-09 06:58:40|1771.53|1755.53|1771.8|1755.8|1771.84|1755.84|1771.47|1755.47|12
1639033130000|2021-12-09 06:58:50|1771.77|1755.77|1771.76|1755.76|1772.01|1756.01|1771.72|1755.72|11
1639033140000|2021-12-09 06:59:00|1771.75|1755.75|1771.7|1755.7|1771.93|1755.93|1771.7|1755.7|14
1639033150000|2021-12-09 06:59:10|1771.75|1755.75|1770.27|1754.27|1771.75|1755.75|1770.27|1754.27|14
1639033160000|2021-12-09 06:59:20|1770.24|1754.24|1769.41|1753.41|1770.24|1754.24|1769.33|1753.33|23
1639033170000|2021-12-09 06:59:30|1769.4|1753.4|1769.29|1753.29|1769.4|1753.4|1769.12|1753.12|11
1639033180000|2021-12-09 06:59:40|1769.24|1753.24|1769.47|1753.47|1769.6|1753.6|1769.24|1753.24|7
1639033190000|2021-12-09 06:59:50|1769.56|1753.56|1770.4|1754.4|1770.54|1754.54|1769.56|1753.56|11
1639033200000|2021-12-09 07:00:00|1770.41|1754.41|1770.29|1754.29|1770.82|1754.82|1769.64|1753.64|30
1639033210000|2021-12-09 07:00:10|1770.04|1754.04|1770.93|1754.93|1771.12|1755.12|1770.04|1754.04|21
1639033220000|2021-12-09 07:00:20|1770.92|1754.92|1771.36|1755.36|1771.45|1755.45|1770.87|1754.87|24
1639033230000|2021-12-09 07:00:30|1771.35|1755.35|1771.2|1755.2|1771.35|1755.35|1771.2|1755.2|7
1639033240000|2021-12-09 07:00:40|1771.19|1755.19|1770.19|1754.19|1771.21|1755.21|1770.15|1754.15|15
1639033250000|2021-12-09 07:00:50|1770.28|1754.28|1770.08|1754.08|1770.28|1754.28|1770.06|1754.06|8
1639033260000|2021-12-09 07:01:00|1769.94|1753.94|1769.91|1753.91|1770.19|1754.19|1769.9|1753.9|14
1639033270000|2021-12-09 07:01:10|1769.9|1753.9|1769.59|1753.59|1769.9|1753.9|1769.46|1753.46|15
1639033280000|2021-12-09 07:01:20|1769.56|1753.56|1769.39|1753.39|1769.83|1753.83|1769.39|1753.39|17
1639033290000|2021-12-09 07:01:30|1769.12|1753.12|1768.86|1752.86|1769.14|1753.14|1768.8|1752.8|17
1639033300000|2021-12-09 07:01:40|1768.97|1752.97|1769.11|1753.11|1769.11|1753.11|1768.5|1752.5|15
1639033310000|2021-12-09 07:01:50|1769.02|1753.02|1768.35|1752.35|1769.02|1753.02|1768.23|1752.23|18
1639033320000|2021-12-09 07:02:00|1768.34|1752.34|1768.51|1752.51|1768.69|1752.69|1768.34|1752.34|14
1639033330000|2021-12-09 07:02:10|1768.5|1752.5|1769.2|1753.2|1769.21|1753.21|1768.5|1752.5|12
1639033340000|2021-12-09 07:02:20|1769.18|1753.18|1768.58|1752.58|1769.18|1753.18|1768.58|1752.58|23
1639033350000|2021-12-09 07:02:30|1768.64|1752.64|1768.62|1752.62|1768.64|1752.64|1768.06|1752.06|9
1639033360000|2021-12-09 07:02:40|1768.55|1752.55|1768.55|1752.55|1768.55|1752.55|1768.55|1752.55|1
1639033370000|2021-12-09 07:02:50|1768.22|1752.22|1767.59|1751.59|1768.22|1752.22|1767.59|1751.59|17
1639033380000|2021-12-09 07:03:00|1767.67|1751.67|1767.21|1751.21|1767.67|1751.67|1767.14|1751.14|10
1639033390000|2021-12-09 07:03:10|1766.87|1750.87|1766.86|1750.86|1767.18|1751.18|1766.84|1750.84|16
1639033400000|2021-12-09 07:03:20|1766.85|1750.85|1766|1750|1766.85|1750.85|1765.96|1749.96|19
1639033410000|2021-12-09 07:03:30|1765.95|1749.95|1766.23|1750.23|1766.23|1750.23|1765.95|1749.95|11
1639033420000|2021-12-09 07:03:40|1766.55|1750.55|1766.79|1750.79|1767.62|1751.62|1766.55|1750.55|16
1639033430000|2021-12-09 07:03:50|1766.49|1750.49|1766.69|1750.69|1766.76|1750.76|1766.49|1750.49|17
1639033440000|2021-12-09 07:04:00|1766.74|1750.74|1766.75|1750.75|1766.82|1750.82|1766.6|1750.6|9
1639033450000|2021-12-09 07:04:10|1766.74|1750.74|1766.4|1750.4|1766.74|1750.74|1766.32|1750.32|18
1639033460000|2021-12-09 07:04:20|1766.46|1750.46|1766.34|1750.34|1766.54|1750.54|1766.34|1750.34|10
1639033470000|2021-12-09 07:04:30|1766.33|1750.33|1766.37|1750.37|1766.61|1750.61|1766.16|1750.16|17
1639033480000|2021-12-09 07:04:40|1766.36|1750.36|1766.11|1750.11|1766.43|1750.43|1765.99|1749.99|14
1639033490000|2021-12-09 07:04:50|1766.41|1750.41|1766.59|1750.59|1766.78|1750.78|1766.41|1750.41|20
1639033500000|2021-12-09 07:05:00|1766.57|1750.57|1766.6|1750.6|1766.81|1750.81|1766.45|1750.45|15
1639033510000|2021-12-09 07:05:10|1766.62|1750.62|1767.04|1751.04|1767.28|1751.28|1766.62|1750.62|18
1639033520000|2021-12-09 07:05:20|1767.03|1751.03|1767.29|1751.29|1767.36|1751.36|1766.92|1750.92|14
1639033530000|2021-12-09 07:05:30|1767.38|1751.38|1767.47|1751.47|1767.54|1751.54|1767.31|1751.31|13
1639033540000|2021-12-09 07:05:40|1767.38|1751.38|1766.89|1750.89|1767.38|1751.38|1766.74|1750.74|24
1639033550000|2021-12-09 07:05:50|1766.88|1750.88|1766.72|1750.72|1766.99|1750.99|1766.72|1750.72|12
1639033560000|2021-12-09 07:06:00|1766.61|1750.61|1765.41|1749.41|1766.61|1750.61|1765.4|1749.4|17
1639033570000|2021-12-09 07:06:10|1765.55|1749.55|1765.17|1749.17|1765.58|1749.58|1765.17|1749.17|12
1639033580000|2021-12-09 07:06:20|1765.22|1749.22|1760.96|1744.96|1765.22|1749.22|1760.96|1744.96|32
1639033590000|2021-12-09 07:06:30|1760.97|1744.97|1757.84|1741.84|1761.08|1745.08|1757.84|1741.84|36
1639033600000|2021-12-09 07:06:40|1757.73|1741.73|1756.96|1740.96|1757.92|1741.92|1755.62|1739.62|36
1639033610000|2021-12-09 07:06:50|1757.34|1741.34|1757.83|1741.83|1757.83|1741.83|1756.96|1740.96|22
1639033620000|2021-12-09 07:07:00|1757.86|1741.86|1757.72|1741.72|1758.9|1742.9|1757.66|1741.66|27
1639033630000|2021-12-09 07:07:10|1757.67|1741.67|1757.09|1741.09|1757.67|1741.67|1756.59|1740.59|35
1639033640000|2021-12-09 07:07:20|1757.32|1741.32|1754.6|1738.6|1757.32|1741.32|1754.6|1738.6|34
1639033650000|2021-12-09 07:07:30|1754.38|1738.38|1754.3|1738.3|1755.07|1739.07|1751.56|1735.56|35
1639033660000|2021-12-09 07:07:40|1754.2|1738.2|1754.01|1738.01|1754.2|1738.2|1752.56|1736.56|36
1639033670000|2021-12-09 07:07:50|1754.98|1738.98|1755.34|1739.34|1756.57|1740.57|1754.5|1738.5|33
1639033680000|2021-12-09 07:08:00|1755.28|1739.28|1753.76|1737.76|1755.28|1739.28|1753.76|1737.76|32
1639033690000|2021-12-09 07:08:10|1753.94|1737.94|1752.82|1736.82|1754.11|1738.11|1752.23|1736.23|29
1639033700000|2021-12-09 07:08:20|1752.76|1736.76|1751.23|1735.23|1752.76|1736.76|1750.63|1734.63|32
1639033710000|2021-12-09 07:08:30|1751.24|1735.24|1751.51|1735.51|1751.96|1735.96|1751.02|1735.02|27
1639033720000|2021-12-09 07:08:40|1751.55|1735.55|1752.06|1736.06|1752.6|1736.6|1751.22|1735.22|24
1639033730000|2021-12-09 07:08:50|1752.26|1736.26|1753.25|1737.25|1753.25|1737.25|1751.48|1735.48|22
1639033740000|2021-12-09 07:09:00|1753.26|1737.26|1753.89|1737.89|1754.34|1738.34|1753.26|1737.26|22
1639033750000|2021-12-09 07:09:10|1753.71|1737.71|1753.92|1737.92|1754.62|1738.62|1753.43|1737.43|24
1639033760000|2021-12-09 07:09:20|1753.91|1737.91|1752.41|1736.41|1754.26|1738.26|1752.15|1736.15|29
1639033770000|2021-12-09 07:09:30|1752.4|1736.4|1752.45|1736.45|1752.48|1736.48|1751.81|1735.81|25
1639033780000|2021-12-09 07:09:40|1752.38|1736.38|1752.82|1736.82|1753|1737|1751.23|1735.23|22
1639033790000|2021-12-09 07:09:50|1752.81|1736.81|1751.57|1735.57|1753.1|1737.1|1751.57|1735.57|23
1639033800000|2021-12-09 07:10:00|1751.55|1735.55|1751.21|1735.21|1751.85|1735.85|1751.1|1735.1|25
1639033810000|2021-12-09 07:10:10|1750.75|1734.75|1750.76|1734.76|1751.12|1735.12|1750.19|1734.19|24
1639033820000|2021-12-09 07:10:20|1750.8|1734.8|1749.49|1733.49|1750.8|1734.8|1749.37|1733.37|23
1639033830000|2021-12-09 07:10:30|1749.23|1733.23|1749.59|1733.59|1749.74|1733.74|1748.76|1732.76|16
1639033840000|2021-12-09 07:10:40|1749.78|1733.78|1749.93|1733.93|1749.93|1733.93|1749.49|1733.49|17
1639033850000|2021-12-09 07:10:50|1750.04|1734.04|1749.8|1733.8|1750.04|1734.04|1749.8|1733.8|14
1639033860000|2021-12-09 07:11:00|1749.79|1733.79|1749.68|1733.68|1749.92|1733.92|1749.6|1733.6|12
1639033870000|2021-12-09 07:11:10|1749.7|1733.7|1749.18|1733.18|1749.82|1733.82|1748.47|1732.47|21
1639033880000|2021-12-09 07:11:20|1749.19|1733.19|1749.1|1733.1|1749.28|1733.28|1749.1|1733.1|18
1639033890000|2021-12-09 07:11:30|1749.15|1733.15|1748.57|1732.57|1749.16|1733.16|1748.07|1732.07|15
1639033900000|2021-12-09 07:11:40|1748.79|1732.79|1749.64|1733.64|1750.09|1734.09|1747.31|1731.31|20
1639033910000|2021-12-09 07:11:50|1749.09|1733.09|1749.56|1733.56|1749.96|1733.96|1749.09|1733.09|19
1639033920000|2021-12-09 07:12:00|1749.57|1733.57|1749.46|1733.46|1749.99|1733.99|1749.09|1733.09|27
1639033930000|2021-12-09 07:12:10|1749.43|1733.43|1749.99|1733.99|1750.07|1734.07|1749.43|1733.43|22
1639033940000|2021-12-09 07:12:20|1750.15|1734.15|1749.59|1733.59|1750.15|1734.15|1749.09|1733.09|16
1639033950000|2021-12-09 07:12:30|1749.83|1733.83|1749.78|1733.78|1750.16|1734.16|1748.96|1732.96|33
1639033960000|2021-12-09 07:12:40|1749.77|1733.77|1749.86|1733.86|1750.02|1734.02|1749.55|1733.55|18
1639033970000|2021-12-09 07:12:50|1749.85|1733.85|1749.25|1733.25|1749.85|1733.85|1749.16|1733.16|17
1639033980000|2021-12-09 07:13:00|1749.16|1733.16|1749.47|1733.47|1749.78|1733.78|1748.96|1732.96|30
1639033990000|2021-12-09 07:13:10|1749.46|1733.46|1748.89|1732.89|1749.47|1733.47|1748.62|1732.62|25
1639034000000|2021-12-09 07:13:20|1748.9|1732.9|1749.64|1733.64|1749.64|1733.64|1748.76|1732.76|12
1639034010000|2021-12-09 07:13:30|1749.63|1733.63|1749.04|1733.04|1749.63|1733.63|1748.85|1732.85|21
1639034020000|2021-12-09 07:13:40|1749.07|1733.07|1749.43|1733.43|1749.44|1733.44|1749.05|1733.05|12
1639034030000|2021-12-09 07:13:50|1749.42|1733.42|1749.55|1733.55|1750.23|1734.23|1749.19|1733.19|14
1639034040000|2021-12-09 07:14:00|1749.76|1733.76|1749.99|1733.99|1750.05|1734.05|1749.54|1733.54|24
1639034050000|2021-12-09 07:14:10|1749.95|1733.95|1749.52|1733.52|1750.12|1734.12|1749.45|1733.45|26
1639034060000|2021-12-09 07:14:20|1749.98|1733.98|1750.08|1734.08|1750.57|1734.57|1749.52|1733.52|11
1639034070000|2021-12-09 07:14:30|1750.25|1734.25|1750.76|1734.76|1750.76|1734.76|1750.25|1734.25|23
1639034080000|2021-12-09 07:14:40|1750.75|1734.75|1750.72|1734.72|1750.81|1734.81|1750.5|1734.5|13
1639034090000|2021-12-09 07:14:50|1750.74|1734.74|1750.77|1734.77|1751.1|1735.1|1750.72|1734.72|12
1639034100000|2021-12-09 07:15:00|1750.81|1734.81|1751.04|1735.04|1751.48|1735.48|1750.77|1734.77|19
1639034110000|2021-12-09 07:15:10|1751.11|1735.11|1751.53|1735.53|1751.57|1735.57|1751.11|1735.11|10
1639034120000|2021-12-09 07:15:20|1751.59|1735.59|1751.85|1735.85|1751.87|1735.87|1751.56|1735.56|21
1639034130000|2021-12-09 07:15:30|1751.87|1735.87|1752.07|1736.07|1752.42|1736.42|1751.87|1735.87|22
1639034140000|2021-12-09 07:15:40|1752.1|1736.1|1752.92|1736.92|1753.28|1737.28|1752.1|1736.1|14
1639034150000|2021-12-09 07:15:50|1752.98|1736.98|1754.02|1738.02|1754.08|1738.08|1752.5|1736.5|18
1639034160000|2021-12-09 07:16:00|1754.31|1738.31|1754.39|1738.39|1754.39|1738.39|1754.1|1738.1|14
1639034170000|2021-12-09 07:16:10|1754.46|1738.46|1754.2|1738.2|1754.46|1738.46|1754.17|1738.17|11
1639034180000|2021-12-09 07:16:20|1754.41|1738.41|1754.64|1738.64|1754.71|1738.71|1754.27|1738.27|7
1639034190000|2021-12-09 07:16:30|1754.82|1738.82|1755.61|1739.61|1755.72|1739.72|1754.82|1738.82|14
1639034200000|2021-12-09 07:16:40|1755.6|1739.6|1755.35|1739.35|1755.73|1739.73|1755.35|1739.35|15
1639034210000|2021-12-09 07:16:50|1755.36|1739.36|1756.44|1740.44|1757.04|1741.04|1755.36|1739.36|23
1639034220000|2021-12-09 07:17:00|1756.73|1740.73|1756.47|1740.47|1756.73|1740.73|1756.18|1740.18|29
1639034230000|2021-12-09 07:17:10|1756.46|1740.46|1756.76|1740.76|1757.08|1741.08|1756.46|1740.46|8
1639034240000|2021-12-09 07:17:20|1756.81|1740.81|1757.53|1741.53|1757.53|1741.53|1756.75|1740.75|10
1639034250000|2021-12-09 07:17:30|1757.54|1741.54|1757.49|1741.49|1757.88|1741.88|1757.49|1741.49|21
1639034260000|2021-12-09 07:17:40|1757.68|1741.68|1757.61|1741.61|1757.68|1741.68|1757.55|1741.55|10
1639034270000|2021-12-09 07:17:50|1757.55|1741.55|1757.64|1741.64|1757.75|1741.75|1757.47|1741.47|11
1639034280000|2021-12-09 07:18:00|1757.63|1741.63|1755.89|1739.89|1757.65|1741.65|1755.87|1739.87|29
1639034290000|2021-12-09 07:18:10|1755.95|1739.95|1756.05|1740.05|1756.23|1740.23|1755.82|1739.82|19
1639034300000|2021-12-09 07:18:20|1756.09|1740.09|1756.34|1740.34|1756.71|1740.71|1756.09|1740.09|17
1639034310000|2021-12-09 07:18:30|1756.37|1740.37|1756.94|1740.94|1757.12|1741.12|1756.37|1740.37|22
1639034320000|2021-12-09 07:18:40|1756.71|1740.71|1756.54|1740.54|1756.99|1740.99|1756.54|1740.54|24
1639034330000|2021-12-09 07:18:50|1756.69|1740.69|1756.85|1740.85|1756.88|1740.88|1756.63|1740.63|16
1639034340000|2021-12-09 07:19:00|1757.31|1741.31|1756.62|1740.62|1757.88|1741.88|1756.55|1740.55|30
1639034350000|2021-12-09 07:19:10|1756.65|1740.65|1756.55|1740.55|1756.67|1740.67|1756.37|1740.37|16
1639034360000|2021-12-09 07:19:20|1756.37|1740.37|1756.66|1740.66|1756.66|1740.66|1756.37|1740.37|16
1639034370000|2021-12-09 07:19:30|1756.64|1740.64|1756.89|1740.89|1757.3|1741.3|1756.62|1740.62|21
1639034380000|2021-12-09 07:19:40|1756.79|1740.79|1757.31|1741.31|1757.31|1741.31|1756.77|1740.77|22
1639034390000|2021-12-09 07:19:50|1757.21|1741.21|1756.93|1740.93|1757.21|1741.21|1756.91|1740.91|15
1639034400000|2021-12-09 07:20:00|1756.98|1740.98|1756.58|1740.58|1757.07|1741.07|1756.57|1740.57|17
1639034410000|2021-12-09 07:20:10|1756.45|1740.45|1756.5|1740.5|1756.58|1740.58|1756.21|1740.21|14
1639034420000|2021-12-09 07:20:20|1756.63|1740.63|1756.23|1740.23|1756.64|1740.64|1756.23|1740.23|25
1639034430000|2021-12-09 07:20:30|1756.22|1740.22|1755.96|1739.96|1756.41|1740.41|1755.96|1739.96|14
1639034440000|2021-12-09 07:20:40|1755.93|1739.93|1755.94|1739.94|1756.02|1740.02|1755.78|1739.78|12
1639034450000|2021-12-09 07:20:50|1755.91|1739.91|1755.83|1739.83|1756.06|1740.06|1755.55|1739.55|17
1639034460000|2021-12-09 07:21:00|1755.78|1739.78|1756.29|1740.29|1756.32|1740.32|1755.78|1739.78|13
1639034470000|2021-12-09 07:21:10|1756.3|1740.3|1754.23|1738.23|1756.3|1740.3|1754.23|1738.23|24
1639034480000|2021-12-09 07:21:20|1754.37|1738.37|1754.19|1738.19|1754.37|1738.37|1754.17|1738.17|17
1639034490000|2021-12-09 07:21:30|1754.2|1738.2|1755.09|1739.09|1755.55|1739.55|1754.19|1738.19|21
1639034500000|2021-12-09 07:21:40|1755.08|1739.08|1754.58|1738.58|1755.08|1739.08|1754.58|1738.58|11
1639034510000|2021-12-09 07:21:50|1754.59|1738.59|1755.5|1739.5|1755.5|1739.5|1754.58|1738.58|8
1639034520000|2021-12-09 07:22:00|1755.62|1739.62|1755.8|1739.8|1755.8|1739.8|1754.8|1738.8|16
1639034530000|2021-12-09 07:22:10|1755.81|1739.81|1755.85|1739.85|1755.85|1739.85|1755.58|1739.58|10
1639034540000|2021-12-09 07:22:20|1756.23|1740.23|1757.77|1741.77|1757.81|1741.81|1756.23|1740.23|26
1639034550000|2021-12-09 07:22:30|1757.76|1741.76|1757.49|1741.49|1757.81|1741.81|1757.22|1741.22|24
1639034560000|2021-12-09 07:22:40|1757.14|1741.14|1757.47|1741.47|1757.48|1741.48|1757|1741|12
1639034570000|2021-12-09 07:22:50|1757.44|1741.44|1757|1741|1757.76|1741.76|1756.73|1740.73|26
1639034580000|2021-12-09 07:23:00|1757.13|1741.13|1757.39|1741.39|1757.42|1741.42|1757.13|1741.13|22
1639034590000|2021-12-09 07:23:10|1757.47|1741.47|1757.93|1741.93|1758.01|1742.01|1757.46|1741.46|25
1639034600000|2021-12-09 07:23:20|1758.14|1742.14|1757.84|1741.84|1758.14|1742.14|1757.68|1741.68|16
1639034610000|2021-12-09 07:23:30|1757.67|1741.67|1757.89|1741.89|1758|1742|1757.67|1741.67|16
1639034620000|2021-12-09 07:23:40|1757.9|1741.9|1758.75|1742.75|1758.75|1742.75|1757.9|1741.9|16
1639034630000|2021-12-09 07:23:50|1758.74|1742.74|1759.87|1743.87|1759.87|1743.87|1758.5|1742.5|17
1639034640000|2021-12-09 07:24:00|1759.97|1743.97|1760.07|1744.07|1760.29|1744.29|1759.87|1743.87|25
1639034650000|2021-12-09 07:24:10|1760.49|1744.49|1761.01|1745.01|1761.29|1745.29|1760.49|1744.49|10
1639034660000|2021-12-09 07:24:20|1761|1745|1761.61|1745.61|1761.95|1745.95|1761|1745|16
1639034670000|2021-12-09 07:24:30|1761.57|1745.57|1761.85|1745.85|1762.28|1746.28|1761.44|1745.44|24
1639034680000|2021-12-09 07:24:40|1761.86|1745.86|1761.99|1745.99|1762.39|1746.39|1761.86|1745.86|14
1639034690000|2021-12-09 07:24:50|1762.16|1746.16|1762.54|1746.54|1762.54|1746.54|1762.16|1746.16|11
1639034700000|2021-12-09 07:25:00|1762.52|1746.52|1761.95|1745.95|1762.57|1746.57|1761.38|1745.38|20
1639034710000|2021-12-09 07:25:10|1761.99|1745.99|1761.95|1745.95|1762.24|1746.24|1761.54|1745.54|12
1639034720000|2021-12-09 07:25:20|1761.94|1745.94|1762.5|1746.5|1762.5|1746.5|1761.83|1745.83|18
1639034730000|2021-12-09 07:25:30|1762.73|1746.73|1762.9|1746.9|1762.9|1746.9|1762.48|1746.48|21
1639034740000|2021-12-09 07:25:40|1762.89|1746.89|1762.71|1746.71|1762.98|1746.98|1762.56|1746.56|20
1639034750000|2021-12-09 07:25:50|1762.74|1746.74|1763.06|1747.06|1763.57|1747.57|1762.74|1746.74|22
1639034760000|2021-12-09 07:26:00|1763.05|1747.05|1761.96|1745.96|1763.17|1747.17|1761.42|1745.42|22
1639034770000|2021-12-09 07:26:10|1761.92|1745.92|1761.94|1745.94|1762.3|1746.3|1761.44|1745.44|31
1639034780000|2021-12-09 07:26:20|1761.93|1745.93|1761.44|1745.44|1761.93|1745.93|1761.25|1745.25|20
1639034790000|2021-12-09 07:26:30|1761.43|1745.43|1761.29|1745.29|1761.44|1745.44|1761.29|1745.29|13
1639034800000|2021-12-09 07:26:40|1761.39|1745.39|1761.36|1745.36|1761.4|1745.4|1761.22|1745.22|18
1639034810000|2021-12-09 07:26:50|1761.34|1745.34|1761.2|1745.2|1761.34|1745.34|1761.19|1745.19|17
1639034820000|2021-12-09 07:27:00|1761.22|1745.22|1760.52|1744.52|1761.56|1745.56|1760.52|1744.52|20
1639034830000|2021-12-09 07:27:10|1760.51|1744.51|1760.67|1744.67|1760.77|1744.77|1760.42|1744.42|20
1639034840000|2021-12-09 07:27:20|1760.76|1744.76|1759.12|1743.12|1760.76|1744.76|1759.12|1743.12|27
1639034850000|2021-12-09 07:27:30|1759.08|1743.08|1759.02|1743.02|1759.08|1743.08|1758.73|1742.73|19
1639034860000|2021-12-09 07:27:40|1759.06|1743.06|1759.14|1743.14|1759.29|1743.29|1758.78|1742.78|14
1639034870000|2021-12-09 07:27:50|1759.11|1743.11|1759.25|1743.25|1759.46|1743.46|1759.11|1743.11|8
1639034880000|2021-12-09 07:28:00|1759.22|1743.22|1758.98|1742.98|1759.23|1743.23|1758.98|1742.98|13
1639034890000|2021-12-09 07:28:10|1758.97|1742.97|1758.8|1742.8|1758.97|1742.97|1758.8|1742.8|10
1639034900000|2021-12-09 07:28:20|1759.04|1743.04|1758.96|1742.96|1759.04|1743.04|1758.96|1742.96|2
1639034910000|2021-12-09 07:28:30|1758.95|1742.95|1758.37|1742.37|1759.14|1743.14|1758.15|1742.15|17
1639034920000|2021-12-09 07:28:40|1758.69|1742.69|1758.53|1742.53|1758.75|1742.75|1758.53|1742.53|5
1639034930000|2021-12-09 07:28:50|1758.54|1742.54|1758.45|1742.45|1758.64|1742.64|1758.43|1742.43|11
1639034940000|2021-12-09 07:29:00|1758.43|1742.43|1758.76|1742.76|1758.81|1742.81|1758.4|1742.4|11
1639034950000|2021-12-09 07:29:10|1758.77|1742.77|1758.45|1742.45|1758.77|1742.77|1758.36|1742.36|24
1639034960000|2021-12-09 07:29:20|1758.42|1742.42|1757.37|1741.37|1758.42|1742.42|1757.37|1741.37|31
1639034970000|2021-12-09 07:29:30|1757.35|1741.35|1757.66|1741.66|1757.95|1741.95|1757.14|1741.14|21
1639034980000|2021-12-09 07:29:40|1757.68|1741.68|1757.88|1741.88|1757.94|1741.94|1757.28|1741.28|18
1639034990000|2021-12-09 07:29:50|1757.93|1741.93|1757.93|1741.93|1757.96|1741.96|1757.9|1741.9|6
1639035000000|2021-12-09 07:30:00|1757.92|1741.92|1757.91|1741.91|1757.93|1741.93|1757.87|1741.87|6
1639035010000|2021-12-09 07:30:10|1757.34|1741.34|1758.21|1742.21|1758.56|1742.56|1757.34|1741.34|22
1639035020000|2021-12-09 07:30:20|1758.2|1742.2|1758.95|1742.95|1759.07|1743.07|1758.18|1742.18|16
1639035030000|2021-12-09 07:30:30|1758.96|1742.96|1761.04|1745.04|1761.06|1745.06|1758.96|1742.96|26
1639035040000|2021-12-09 07:30:40|1761.65|1745.65|1762.56|1746.56|1762.78|1746.78|1761.59|1745.59|26
1639035050000|2021-12-09 07:30:50|1762.59|1746.59|1763.67|1747.67|1764.09|1748.09|1762.59|1746.59|27
1639035060000|2021-12-09 07:31:00|1763.71|1747.71|1765.08|1749.08|1765.17|1749.17|1763.71|1747.71|36
1639035070000|2021-12-09 07:31:10|1765.09|1749.09|1767.71|1751.71|1767.71|1751.71|1765.09|1749.09|28
1639035080000|2021-12-09 07:31:20|1767.82|1751.82|1774.04|1758.04|1774.04|1758.04|1767.82|1751.82|25
1639035090000|2021-12-09 07:31:30|1774.5|1758.5|1776.45|1760.45|1776.78|1760.78|1774.28|1758.28|35
1639035100000|2021-12-09 07:31:40|1776.41|1760.41|1775.26|1759.26|1776.41|1760.41|1773.38|1757.38|39
1639035110000|2021-12-09 07:31:50|1775.35|1759.35|1774.45|1758.45|1775.84|1759.84|1774.45|1758.45|35
1639035120000|2021-12-09 07:32:00|1773.6|1757.6|1772.9|1756.9|1773.6|1757.6|1771.8|1755.8|38
1639035130000|2021-12-09 07:32:10|1772.74|1756.74|1773.2|1757.2|1773.32|1757.32|1772.23|1756.23|39
1639035140000|2021-12-09 07:32:20|1773.17|1757.17|1775.04|1759.04|1775.13|1759.13|1773.17|1757.17|33
1639035150000|2021-12-09 07:32:30|1775.17|1759.17|1778.49|1762.49|1779.29|1763.29|1775.17|1759.17|31
1639035160000|2021-12-09 07:32:40|1778.24|1762.24|1775.71|1759.71|1778.24|1762.24|1775.71|1759.71|34
1639035170000|2021-12-09 07:32:50|1775.76|1759.76|1774.96|1758.96|1775.76|1759.76|1774.67|1758.67|34
1639035180000|2021-12-09 07:33:00|1775.15|1759.15|1776.2|1760.2|1776.2|1760.2|1774.64|1758.64|33
1639035190000|2021-12-09 07:33:10|1776.13|1760.13|1776.79|1760.79|1776.88|1760.88|1775.38|1759.38|32
1639035200000|2021-12-09 07:33:20|1776.8|1760.8|1777.53|1761.53|1778.21|1762.21|1776.59|1760.59|28
1639035210000|2021-12-09 07:33:30|1777.06|1761.06|1776.43|1760.43|1777.06|1761.06|1776.43|1760.43|31
1639035220000|2021-12-09 07:33:40|1776.42|1760.42|1777.42|1761.42|1777.42|1761.42|1776.24|1760.24|28
1639035230000|2021-12-09 07:33:50|1777.49|1761.49|1777.65|1761.65|1777.81|1761.81|1776.95|1760.95|25
1639035240000|2021-12-09 07:34:00|1777.28|1761.28|1776.11|1760.11|1777.28|1761.28|1775.38|1759.38|31
1639035250000|2021-12-09 07:34:10|1776.14|1760.14|1775.43|1759.43|1776.35|1760.35|1775.24|1759.24|27
1639035260000|2021-12-09 07:34:20|1775.45|1759.45|1775.23|1759.23|1775.68|1759.68|1775.18|1759.18|30
1639035270000|2021-12-09 07:34:30|1775.22|1759.22|1773.89|1757.89|1775.27|1759.27|1773.89|1757.89|27
1639035280000|2021-12-09 07:34:40|1773.9|1757.9|1774.57|1758.57|1774.7|1758.7|1773.87|1757.87|22
1639035290000|2021-12-09 07:34:50|1774.59|1758.59|1773.42|1757.42|1774.88|1758.88|1773.41|1757.41|23
1639035300000|2021-12-09 07:35:00|1773.37|1757.37|1772.67|1756.67|1773.4|1757.4|1772.45|1756.45|27
1639035310000|2021-12-09 07:35:10|1772.62|1756.62|1770.63|1754.63|1772.78|1756.78|1770.63|1754.63|29
1639035320000|2021-12-09 07:35:20|1770.64|1754.64|1771.13|1755.13|1771.46|1755.46|1770.63|1754.63|33
1639035330000|2021-12-09 07:35:30|1771.14|1755.14|1770.67|1754.67|1771.44|1755.44|1770.67|1754.67|32
1639035340000|2021-12-09 07:35:40|1770.68|1754.68|1770.11|1754.11|1770.74|1754.74|1770.11|1754.11|19
1639035350000|2021-12-09 07:35:50|1770.18|1754.18|1770.3|1754.3|1770.5|1754.5|1769.9|1753.9|16
1639035360000|2021-12-09 07:36:00|1770.29|1754.29|1769.98|1753.98|1770.44|1754.44|1769.73|1753.73|29
1639035370000|2021-12-09 07:36:10|1769.79|1753.79|1769.55|1753.55|1770.74|1754.74|1768.67|1752.67|27
1639035380000|2021-12-09 07:36:20|1769.28|1753.28|1769.68|1753.68|1769.68|1753.68|1769.14|1753.14|25
1639035390000|2021-12-09 07:36:30|1769.95|1753.95|1769.81|1753.81|1770.14|1754.14|1769.69|1753.69|33
1639035400000|2021-12-09 07:36:40|1769.77|1753.77|1769.94|1753.94|1770.3|1754.3|1769.46|1753.46|20
1639035410000|2021-12-09 07:36:50|1769.95|1753.95|1769.94|1753.94|1770.14|1754.14|1769.55|1753.55|15
1639035420000|2021-12-09 07:37:00|1769.93|1753.93|1769.8|1753.8|1770.41|1754.41|1769.8|1753.8|18
1639035430000|2021-12-09 07:37:10|1769.81|1753.81|1769.99|1753.99|1770.5|1754.5|1769.81|1753.81|21
1639035440000|2021-12-09 07:37:20|1770.02|1754.02|1771.67|1755.67|1771.73|1755.73|1769.98|1753.98|19
1639035450000|2021-12-09 07:37:30|1771.61|1755.61|1773.7|1757.7|1774.15|1758.15|1771.61|1755.61|32
1639035460000|2021-12-09 07:37:40|1773.72|1757.72|1773.04|1757.04|1773.78|1757.78|1773.04|1757.04|27
1639035470000|2021-12-09 07:37:50|1772.94|1756.94|1773.7|1757.7|1773.7|1757.7|1772.45|1756.45|24
1639035480000|2021-12-09 07:38:00|1773.76|1757.76|1773.08|1757.08|1773.97|1757.97|1772.89|1756.89|24
1639035490000|2021-12-09 07:38:10|1773.18|1757.18|1771.61|1755.61|1773.18|1757.18|1771.61|1755.61|31
1639035500000|2021-12-09 07:38:20|1771.52|1755.52|1770.92|1754.92|1771.53|1755.53|1770.33|1754.33|26
1639035510000|2021-12-09 07:38:30|1770.95|1754.95|1772.85|1756.85|1772.85|1756.85|1770.95|1754.95|20
1639035520000|2021-12-09 07:38:40|1772.89|1756.89|1774.02|1758.02|1774.07|1758.07|1772.89|1756.89|24
1639035530000|2021-12-09 07:38:50|1774.07|1758.07|1774.74|1758.74|1774.79|1758.79|1773.93|1757.93|15
1639035540000|2021-12-09 07:39:00|1774.8|1758.8|1775.11|1759.11|1775.66|1759.66|1774.78|1758.78|21
1639035550000|2021-12-09 07:39:10|1775.09|1759.09|1774.59|1758.59|1775.36|1759.36|1774.4|1758.4|21
1639035560000|2021-12-09 07:39:20|1774.57|1758.57|1774.35|1758.35|1774.57|1758.57|1774.11|1758.11|10
1639035570000|2021-12-09 07:39:30|1774.37|1758.37|1775.16|1759.16|1775.18|1759.18|1774.22|1758.22|26
1639035580000|2021-12-09 07:39:40|1775.63|1759.63|1775.06|1759.06|1775.8|1759.8|1774.82|1758.82|24
1639035590000|2021-12-09 07:39:50|1775.07|1759.07|1775.31|1759.31|1775.41|1759.41|1775.07|1759.07|17
1639035600000|2021-12-09 07:40:00|1775.29|1759.29|1774.66|1758.66|1775.43|1759.43|1774.51|1758.51|29
1639035610000|2021-12-09 07:40:10|1774.6|1758.6|1774.59|1758.59|1774.7|1758.7|1773.73|1757.73|22
1639035620000|2021-12-09 07:40:20|1774.51|1758.51|1775.04|1759.04|1775.31|1759.31|1774.51|1758.51|18
1639035630000|2021-12-09 07:40:30|1775.13|1759.13|1775.72|1759.72|1775.77|1759.77|1775.09|1759.09|19
1639035640000|2021-12-09 07:40:40|1775.75|1759.75|1775.93|1759.93|1776.12|1760.12|1775.75|1759.75|19
1639035650000|2021-12-09 07:40:50|1775.99|1759.99|1776.29|1760.29|1776.4|1760.4|1775.89|1759.89|19
1639035660000|2021-12-09 07:41:00|1776.28|1760.28|1777.7|1761.7|1777.99|1761.99|1776.22|1760.22|21
1639035670000|2021-12-09 07:41:10|1777.71|1761.71|1776.92|1760.92|1777.71|1761.71|1776.76|1760.76|25
1639035680000|2021-12-09 07:41:20|1776.79|1760.79|1776.73|1760.73|1776.82|1760.82|1776.65|1760.65|15
1639035690000|2021-12-09 07:41:30|1776.72|1760.72|1774.63|1758.63|1776.73|1760.73|1774.56|1758.56|23
1639035700000|2021-12-09 07:41:40|1774.64|1758.64|1776.2|1760.2|1776.56|1760.56|1774.64|1758.64|29
1639035710000|2021-12-09 07:41:50|1776.41|1760.41|1776.46|1760.46|1776.68|1760.68|1776.35|1760.35|26
1639035720000|2021-12-09 07:42:00|1776.44|1760.44|1776.94|1760.94|1777.44|1761.44|1776.21|1760.21|24
1639035730000|2021-12-09 07:42:10|1776.96|1760.96|1777.18|1761.18|1777.3|1761.3|1776.96|1760.96|9
1639035740000|2021-12-09 07:42:20|1777.16|1761.16|1775.68|1759.68|1777.16|1761.16|1775.68|1759.68|29
1639035750000|2021-12-09 07:42:30|1775.96|1759.96|1775.69|1759.69|1776.52|1760.52|1775.57|1759.57|28
1639035760000|2021-12-09 07:42:40|1775.6|1759.6|1774.89|1758.89|1775.6|1759.6|1774.71|1758.71|28
1639035770000|2021-12-09 07:42:50|1774.97|1758.97|1774.63|1758.63|1775.08|1759.08|1774.55|1758.55|22
1639035780000|2021-12-09 07:43:00|1774.61|1758.61|1772.85|1756.85|1774.61|1758.61|1772.85|1756.85|29
1639035790000|2021-12-09 07:43:10|1772.84|1756.84|1772.86|1756.86|1773.21|1757.21|1772.57|1756.57|34
1639035800000|2021-12-09 07:43:20|1772.8|1756.8|1771.95|1755.95|1772.81|1756.81|1771.88|1755.88|16
1639035810000|2021-12-09 07:43:30|1771.82|1755.82|1772|1756|1772.57|1756.57|1771.82|1755.82|23
1639035820000|2021-12-09 07:43:40|1771.99|1755.99|1771.38|1755.38|1771.99|1755.99|1771.38|1755.38|20
1639035830000|2021-12-09 07:43:50|1771.39|1755.39|1771.46|1755.46|1771.5|1755.5|1771.31|1755.31|13
1639035840000|2021-12-09 07:44:00|1771.63|1755.63|1771.71|1755.71|1771.71|1755.71|1771.15|1755.15|18
1639035850000|2021-12-09 07:44:10|1771.67|1755.67|1771.75|1755.75|1771.75|1755.75|1771.63|1755.63|3
1639035860000|2021-12-09 07:44:20|1771.72|1755.72|1772.64|1756.64|1772.64|1756.64|1771.72|1755.72|14
1639035870000|2021-12-09 07:44:30|1772.59|1756.59|1772.67|1756.67|1772.67|1756.67|1771.85|1755.85|12
1639035880000|2021-12-09 07:44:40|1772.82|1756.82|1773.28|1757.28|1773.94|1757.94|1772.82|1756.82|21
1639035890000|2021-12-09 07:44:50|1773.63|1757.63|1774.5|1758.5|1774.8|1758.8|1773.37|1757.37|31
1639035900000|2021-12-09 07:45:00|1774.63|1758.63|1772.18|1756.18|1774.63|1758.63|1772.18|1756.18|32
1639035910000|2021-12-09 07:45:10|1772.23|1756.23|1770.99|1754.99|1772.4|1756.4|1770.38|1754.38|30
1639035920000|2021-12-09 07:45:20|1771|1755|1770.95|1754.95|1771.3|1755.3|1770.84|1754.84|17
1639035930000|2021-12-09 07:45:30|1770.96|1754.96|1771.34|1755.34|1771.34|1755.34|1770.87|1754.87|16
1639035940000|2021-12-09 07:45:40|1771.32|1755.32|1772.31|1756.31|1772.35|1756.35|1771.29|1755.29|17
1639035950000|2021-12-09 07:45:50|1772.3|1756.3|1771.99|1755.99|1772.3|1756.3|1771.99|1755.99|22
1639035960000|2021-12-09 07:46:00|1772.06|1756.06|1772.63|1756.63|1772.74|1756.74|1771.71|1755.71|24
1639035970000|2021-12-09 07:46:10|1772.6|1756.6|1772.42|1756.42|1772.6|1756.6|1772.14|1756.14|27
1639035980000|2021-12-09 07:46:20|1772.34|1756.34|1771.52|1755.52|1772.34|1756.34|1771.34|1755.34|16
1639035990000|2021-12-09 07:46:30|1771.49|1755.49|1771.31|1755.31|1771.78|1755.78|1770.96|1754.96|19
1639036000000|2021-12-09 07:46:40|1771.32|1755.32|1771.27|1755.27|1771.45|1755.45|1771.26|1755.26|21
1639036010000|2021-12-09 07:46:50|1771.26|1755.26|1771.19|1755.19|1771.55|1755.55|1771.13|1755.13|29
1639036020000|2021-12-09 07:47:00|1771.12|1755.12|1770.97|1754.97|1771.12|1755.12|1770.34|1754.34|19
1639036030000|2021-12-09 07:47:10|1770.96|1754.96|1770.95|1754.95|1771.05|1755.05|1770.87|1754.87|15
1639036040000|2021-12-09 07:47:20|1770.91|1754.91|1770.46|1754.46|1770.91|1754.91|1769.94|1753.94|20
1639036050000|2021-12-09 07:47:30|1770.47|1754.47|1771.3|1755.3|1771.38|1755.38|1770.47|1754.47|22
1639036060000|2021-12-09 07:47:40|1771.39|1755.39|1771.32|1755.32|1771.4|1755.4|1771.3|1755.3|11
1639036070000|2021-12-09 07:47:50|1771.3|1755.3|1771.3|1755.3|1771.33|1755.33|1771.21|1755.21|13
1639036080000|2021-12-09 07:48:00|1771.29|1755.29|1771.24|1755.24|1771.29|1755.29|1770.99|1754.99|13
1639036090000|2021-12-09 07:48:10|1771.23|1755.23|1771.65|1755.65|1771.65|1755.65|1770.25|1754.25|7
1639036100000|2021-12-09 07:48:20|1771.59|1755.59|1770.84|1754.84|1771.59|1755.59|1770.82|1754.82|15
1639036110000|2021-12-09 07:48:30|1770.81|1754.81|1771.16|1755.16|1771.18|1755.18|1770.73|1754.73|11
1639036120000|2021-12-09 07:48:40|1771.14|1755.14|1772.34|1756.34|1772.37|1756.37|1770.8|1754.8|21
1639036130000|2021-12-09 07:48:50|1772.32|1756.32|1772.96|1756.96|1772.98|1756.98|1772.3|1756.3|13
1639036140000|2021-12-09 07:49:00|1773.02|1757.02|1773.61|1757.61|1773.76|1757.76|1772.52|1756.52|27
1639036150000|2021-12-09 07:49:10|1773.67|1757.67|1773.67|1757.67|1773.7|1757.7|1773.64|1757.64|6
1639036160000|2021-12-09 07:49:20|1773.68|1757.68|1773.67|1757.67|1773.68|1757.68|1773.61|1757.61|10
1639036170000|2021-12-09 07:49:30|1773.66|1757.66|1773.69|1757.69|1773.89|1757.89|1773.03|1757.03|13
1639036180000|2021-12-09 07:49:40|1773.71|1757.71|1773.85|1757.85|1773.86|1757.86|1773.71|1757.71|3
1639036190000|2021-12-09 07:49:50|1773.84|1757.84|1774.21|1758.21|1774.21|1758.21|1773.84|1757.84|10
1639036200000|2021-12-09 07:50:00|1773.97|1757.97|1774.24|1758.24|1774.27|1758.27|1773.55|1757.55|11
1639036210000|2021-12-09 07:50:10|1774.54|1758.54|1774.69|1758.69|1774.71|1758.71|1774.22|1758.22|13
1639036220000|2021-12-09 07:50:20|1774.68|1758.68|1773.67|1757.67|1774.68|1758.68|1773.5|1757.5|27
1639036230000|2021-12-09 07:50:30|1773.66|1757.66|1774.51|1758.51|1774.71|1758.71|1773.66|1757.66|24
1639036240000|2021-12-09 07:50:40|1774.29|1758.29|1773.76|1757.76|1774.39|1758.39|1773.76|1757.76|10
1639036250000|2021-12-09 07:50:50|1773.98|1757.98|1773.54|1757.54|1774.27|1758.27|1773.36|1757.36|23
1639036260000|2021-12-09 07:51:00|1773.04|1757.04|1773.65|1757.65|1773.75|1757.75|1772.6|1756.6|25
1639036270000|2021-12-09 07:51:10|1773.25|1757.25|1774.05|1758.05|1774.05|1758.05|1773.25|1757.25|7
1639036280000|2021-12-09 07:51:20|1774.01|1758.01|1773.9|1757.9|1774.21|1758.21|1773.38|1757.38|30
1639036290000|2021-12-09 07:51:30|1773.89|1757.89|1773.8|1757.8|1774.42|1758.42|1773.44|1757.44|28
1639036300000|2021-12-09 07:51:40|1773.84|1757.84|1772.61|1756.61|1774.2|1758.2|1772.5|1756.5|24
1639036310000|2021-12-09 07:51:50|1772.58|1756.58|1773.45|1757.45|1773.88|1757.88|1772.4|1756.4|31
1639036320000|2021-12-09 07:52:00|1773.5|1757.5|1773.11|1757.11|1773.5|1757.5|1772.55|1756.55|26
1639036330000|2021-12-09 07:52:10|1773.1|1757.1|1773.19|1757.19|1773.39|1757.39|1772.62|1756.62|17
1639036340000|2021-12-09 07:52:20|1773.16|1757.16|1773.32|1757.32|1773.32|1757.32|1773.14|1757.14|6
1639036350000|2021-12-09 07:52:30|1773.49|1757.49|1774.78|1758.78|1774.96|1758.96|1772.75|1756.75|27
1639036360000|2021-12-09 07:52:40|1774.75|1758.75|1773.62|1757.62|1774.75|1758.75|1773.53|1757.53|34
1639036370000|2021-12-09 07:52:50|1773.38|1757.38|1772.87|1756.87|1773.72|1757.72|1772.81|1756.81|28
1639036380000|2021-12-09 07:53:00|1772.81|1756.81|1771.18|1755.18|1772.88|1756.88|1771.06|1755.06|30
1639036390000|2021-12-09 07:53:10|1771.12|1755.12|1772.34|1756.34|1772.34|1756.34|1771.12|1755.12|21
1639036400000|2021-12-09 07:53:20|1772.39|1756.39|1771.77|1755.77|1772.39|1756.39|1771.67|1755.67|20
1639036410000|2021-12-09 07:53:30|1771.76|1755.76|1773.45|1757.45|1773.7|1757.7|1771.71|1755.71|23
1639036420000|2021-12-09 07:53:40|1773.73|1757.73|1773.49|1757.49|1773.93|1757.93|1773.49|1757.49|21
1639036430000|2021-12-09 07:53:50|1773.46|1757.46|1773.39|1757.39|1773.46|1757.46|1773.3|1757.3|15
1639036440000|2021-12-09 07:54:00|1773.35|1757.35|1773.14|1757.14|1773.35|1757.35|1773.14|1757.14|9
1639036450000|2021-12-09 07:54:10|1773.13|1757.13|1772.47|1756.47|1773.27|1757.27|1772.47|1756.47|18
1639036460000|2021-12-09 07:54:20|1772.53|1756.53|1772.51|1756.51|1772.7|1756.7|1772.4|1756.4|22
1639036470000|2021-12-09 07:54:30|1772.47|1756.47|1772.25|1756.25|1772.59|1756.59|1772.25|1756.25|9
1639036480000|2021-12-09 07:54:40|1772.16|1756.16|1771.75|1755.75|1772.24|1756.24|1771.53|1755.53|33
1639036490000|2021-12-09 07:54:50|1771.74|1755.74|1771.71|1755.71|1771.78|1755.78|1771.71|1755.71|10
1639036500000|2021-12-09 07:55:00|1771.66|1755.66|1771.28|1755.28|1771.66|1755.66|1771.26|1755.26|15
1639036510000|2021-12-09 07:55:10|1771.24|1755.24|1771.11|1755.11|1771.36|1755.36|1770.91|1754.91|12
1639036520000|2021-12-09 07:55:20|1771.12|1755.12|1771.03|1755.03|1771.21|1755.21|1771.03|1755.03|13
1639036530000|2021-12-09 07:55:30|1771.01|1755.01|1770.83|1754.83|1771.01|1755.01|1770.69|1754.69|13
1639036540000|2021-12-09 07:55:40|1770.74|1754.74|1770.78|1754.78|1770.78|1754.78|1770.7|1754.7|6
1639036550000|2021-12-09 07:55:50|1770.77|1754.77|1771.11|1755.11|1771.52|1755.52|1770.77|1754.77|13
1639036560000|2021-12-09 07:56:00|1771.15|1755.15|1770.54|1754.54|1771.15|1755.15|1770.54|1754.54|15
1639036570000|2021-12-09 07:56:10|1770.53|1754.53|1770.7|1754.7|1770.8|1754.8|1770.53|1754.53|12
1639036580000|2021-12-09 07:56:20|1770.68|1754.68|1770.6|1754.6|1770.7|1754.7|1770.52|1754.52|11
1639036590000|2021-12-09 07:56:30|1770.82|1754.82|1770.08|1754.08|1770.82|1754.82|1770.08|1754.08|15
1639036600000|2021-12-09 07:56:40|1770.07|1754.07|1770.06|1754.06|1770.38|1754.38|1770.01|1754.01|14
1639036610000|2021-12-09 07:56:50|1770|1754|1768.1|1752.1|1770|1754|1768.09|1752.09|25
1639036620000|2021-12-09 07:57:00|1768.15|1752.15|1768.22|1752.22|1768.59|1752.59|1768.1|1752.1|23
1639036630000|2021-12-09 07:57:10|1768.26|1752.26|1768.43|1752.43|1768.47|1752.47|1768.21|1752.21|10
1639036640000|2021-12-09 07:57:20|1768.27|1752.27|1768.66|1752.66|1768.66|1752.66|1768.23|1752.23|17
1639036650000|2021-12-09 07:57:30|1768.64|1752.64|1769.01|1753.01|1769.4|1753.4|1768.64|1752.64|13
1639036660000|2021-12-09 07:57:40|1768.99|1752.99|1768.91|1752.91|1769.15|1753.15|1768.83|1752.83|19
1639036670000|2021-12-09 07:57:50|1768.92|1752.92|1768.5|1752.5|1768.92|1752.92|1768.48|1752.48|9
1639036680000|2021-12-09 07:58:00|1768.58|1752.58|1768.52|1752.52|1768.71|1752.71|1768.36|1752.36|10
1639036690000|2021-12-09 07:58:10|1768.54|1752.54|1768.44|1752.44|1768.54|1752.54|1768.44|1752.44|7
1639036700000|2021-12-09 07:58:20|1768.45|1752.45|1768.43|1752.43|1768.54|1752.54|1768.4|1752.4|10
1639036710000|2021-12-09 07:58:30|1768.41|1752.41|1768.29|1752.29|1768.43|1752.43|1768.13|1752.13|11
1639036720000|2021-12-09 07:58:40|1768.28|1752.28|1769.3|1753.3|1769.64|1753.64|1768.25|1752.25|17
1639036730000|2021-12-09 07:58:50|1769.29|1753.29|1769.81|1753.81|1769.92|1753.92|1769.29|1753.29|15
1639036740000|2021-12-09 07:59:00|1769.78|1753.78|1769.76|1753.76|1769.89|1753.89|1769.45|1753.45|19
1639036750000|2021-12-09 07:59:10|1769.47|1753.47|1769.4|1753.4|1769.47|1753.47|1769.23|1753.23|15
1639036760000|2021-12-09 07:59:20|1769.35|1753.35|1768.35|1752.35|1769.4|1753.4|1768.35|1752.35|29
1639036770000|2021-12-09 07:59:30|1768.33|1752.33|1768.29|1752.29|1768.33|1752.33|1767.7|1751.7|17
1639036780000|2021-12-09 07:59:40|1768.23|1752.23|1768.25|1752.25|1768.34|1752.34|1767.59|1751.59|25
1639036790000|2021-12-09 07:59:50|1768.21|1752.21|1762.1|1746.1|1768.21|1752.21|1762.1|1746.1|16
1639036800000|2021-12-09 08:00:00|1762.08|1746.08|1761.51|1745.51|1762.36|1746.36|1761.09|1745.09|16
1639036810000|2021-12-09 08:00:10|1761.56|1745.56|1760.74|1744.74|1761.66|1745.66|1760.74|1744.74|28
1639036820000|2021-12-09 08:00:20|1760.88|1744.88|1760.67|1744.67|1761.02|1745.02|1760.57|1744.57|25
1639036830000|2021-12-09 08:00:30|1760.65|1744.65|1760.52|1744.52|1760.65|1744.65|1760.05|1744.05|24
1639036840000|2021-12-09 08:00:40|1760.51|1744.51|1760.42|1744.42|1760.52|1744.52|1760.23|1744.23|13
1639036850000|2021-12-09 08:00:50|1760.59|1744.59|1761.05|1745.05|1761.71|1745.71|1760.59|1744.59|27
1639036860000|2021-12-09 08:01:00|1761.04|1745.04|1760.57|1744.57|1761.29|1745.29|1760.57|1744.57|18
1639036870000|2021-12-09 08:01:10|1760.58|1744.58|1760.85|1744.85|1761.3|1745.3|1760.58|1744.58|29
1639036880000|2021-12-09 08:01:20|1760.84|1744.84|1761.02|1745.02|1761.42|1745.42|1760.84|1744.84|28
1639036890000|2021-12-09 08:01:30|1761.16|1745.16|1760.95|1744.95|1761.3|1745.3|1760.88|1744.88|23
1639036900000|2021-12-09 08:01:40|1760.99|1744.99|1760.88|1744.88|1761.62|1745.62|1760.88|1744.88|19
1639036910000|2021-12-09 08:01:50|1760.85|1744.85|1759.47|1743.47|1761.08|1745.08|1759.47|1743.47|28
1639036920000|2021-12-09 08:02:00|1760.04|1744.04|1761.06|1745.06|1761.72|1745.72|1759.28|1743.28|33
1639036930000|2021-12-09 08:02:10|1761.05|1745.05|1769.17|1753.17|1769.78|1753.78|1761.05|1745.05|34
1639036940000|2021-12-09 08:02:20|1769.16|1753.16|1767.01|1751.01|1769.16|1753.16|1766.92|1750.92|28
1639036950000|2021-12-09 08:02:30|1767.04|1751.04|1766.76|1750.76|1767.06|1751.06|1766.58|1750.58|19
1639036960000|2021-12-09 08:02:40|1766.75|1750.75|1766.32|1750.32|1766.75|1750.75|1765.94|1749.94|18
1639036970000|2021-12-09 08:02:50|1766.21|1750.21|1766.94|1750.94|1766.94|1750.94|1766.02|1750.02|15
1639036980000|2021-12-09 08:03:00|1767.18|1751.18|1766.92|1750.92|1767.91|1751.91|1766.42|1750.42|23
1639036990000|2021-12-09 08:03:10|1766.86|1750.86|1765.34|1749.34|1766.86|1750.86|1765.34|1749.34|30
1639037000000|2021-12-09 08:03:20|1765.31|1749.31|1765.82|1749.82|1765.93|1749.93|1765.03|1749.03|24
1639037010000|2021-12-09 08:03:30|1765.81|1749.81|1764.77|1748.77|1765.87|1749.87|1764.56|1748.56|26
1639037020000|2021-12-09 08:03:40|1764.75|1748.75|1764.53|1748.53|1765.05|1749.05|1764.35|1748.35|26
1639037030000|2021-12-09 08:03:50|1764.48|1748.48|1764.66|1748.66|1764.77|1748.77|1763.45|1747.45|28
1639037040000|2021-12-09 08:04:00|1764.55|1748.55|1765.01|1749.01|1765.46|1749.46|1764.55|1748.55|24
1639037050000|2021-12-09 08:04:10|1765|1749|1764.99|1748.99|1765|1749|1764.75|1748.75|17
1639037060000|2021-12-09 08:04:20|1765.02|1749.02|1764.78|1748.78|1765.7|1749.7|1764.78|1748.78|25
1639037070000|2021-12-09 08:04:30|1764.92|1748.92|1763.83|1747.83|1765.11|1749.11|1763.83|1747.83|29
1639037080000|2021-12-09 08:04:40|1763.84|1747.84|1763.67|1747.67|1763.89|1747.89|1763.23|1747.23|19
1639037090000|2021-12-09 08:04:50|1763.59|1747.59|1763.67|1747.67|1763.89|1747.89|1763.36|1747.36|10
1639037100000|2021-12-09 08:05:00|1763.7|1747.7|1766.07|1750.07|1768.69|1752.69|1763.7|1747.7|30
1639037110000|2021-12-09 08:05:10|1766.03|1750.03|1765.92|1749.92|1766.11|1750.11|1765.85|1749.85|25
1639037120000|2021-12-09 08:05:20|1765.97|1749.97|1763.45|1747.45|1765.97|1749.97|1763.4|1747.4|28
1639037130000|2021-12-09 08:05:30|1763.38|1747.38|1763.18|1747.18|1763.7|1747.7|1763.18|1747.18|19
1639037140000|2021-12-09 08:05:40|1763.36|1747.36|1763.15|1747.15|1763.88|1747.88|1763.13|1747.13|27
1639037150000|2021-12-09 08:05:50|1762.81|1746.81|1764.25|1748.25|1764.25|1748.25|1762.81|1746.81|26
1639037160000|2021-12-09 08:06:00|1764.24|1748.24|1765.16|1749.16|1765.24|1749.24|1763.73|1747.73|22
1639037170000|2021-12-09 08:06:10|1765.05|1749.05|1764.9|1748.9|1765.2|1749.2|1764.67|1748.67|21
1639037180000|2021-12-09 08:06:20|1764.91|1748.91|1765.07|1749.07|1765.2|1749.2|1764.74|1748.74|14
1639037190000|2021-12-09 08:06:30|1765.01|1749.01|1765.03|1749.03|1765.38|1749.38|1764.81|1748.81|17
1639037200000|2021-12-09 08:06:40|1765.02|1749.02|1765.46|1749.46|1766.55|1750.55|1765.02|1749.02|25
1639037210000|2021-12-09 08:06:50|1765.5|1749.5|1766.35|1750.35|1766.36|1750.36|1765.21|1749.21|18
1639037220000|2021-12-09 08:07:00|1766.36|1750.36|1765.23|1749.23|1766.36|1750.36|1765.23|1749.23|24
1639037230000|2021-12-09 08:07:10|1765.22|1749.22|1766.15|1750.15|1766.22|1750.22|1765.13|1749.13|14
1639037240000|2021-12-09 08:07:20|1766.12|1750.12|1765.84|1749.84|1766.14|1750.14|1765.31|1749.31|14
1639037250000|2021-12-09 08:07:30|1765.27|1749.27|1764.05|1748.05|1765.71|1749.71|1764.05|1748.05|30
1639037260000|2021-12-09 08:07:40|1764.09|1748.09|1765.27|1749.27|1765.32|1749.32|1764.09|1748.09|25
1639037270000|2021-12-09 08:07:50|1765.55|1749.55|1765.87|1749.87|1766.13|1750.13|1765.42|1749.42|23
1639037280000|2021-12-09 08:08:00|1765.93|1749.93|1766.05|1750.05|1766.27|1750.27|1765.8|1749.8|27
1639037290000|2021-12-09 08:08:10|1766.06|1750.06|1766.52|1750.52|1766.52|1750.52|1765.94|1749.94|17
1639037300000|2021-12-09 08:08:20|1766.51|1750.51|1766.25|1750.25|1766.56|1750.56|1766.11|1750.11|23
1639037310000|2021-12-09 08:08:30|1766.16|1750.16|1766.11|1750.11|1766.42|1750.42|1766.07|1750.07|9
1639037320000|2021-12-09 08:08:40|1766.08|1750.08|1766.14|1750.14|1766.26|1750.26|1766.04|1750.04|16
1639037330000|2021-12-09 08:08:50|1766.15|1750.15|1765.44|1749.44|1766.64|1750.64|1765.44|1749.44|18
1639037340000|2021-12-09 08:09:00|1765.4|1749.4|1765.71|1749.71|1765.89|1749.89|1765.39|1749.39|13
1639037350000|2021-12-09 08:09:10|1765.7|1749.7|1765.61|1749.61|1765.7|1749.7|1765.47|1749.47|16
1639037360000|2021-12-09 08:09:20|1765.63|1749.63|1762.95|1746.95|1765.65|1749.65|1762.95|1746.95|32
1639037370000|2021-12-09 08:09:30|1762.96|1746.96|1761.23|1745.23|1762.98|1746.98|1761.17|1745.17|29
1639037380000|2021-12-09 08:09:40|1761.21|1745.21|1761.73|1745.73|1761.73|1745.73|1760.96|1744.96|27
1639037390000|2021-12-09 08:09:50|1760.88|1744.88|1761.35|1745.35|1762.39|1746.39|1760.88|1744.88|24
1639037400000|2021-12-09 08:10:00|1761.46|1745.46|1761.55|1745.55|1762.3|1746.3|1761.44|1745.44|22
1639037410000|2021-12-09 08:10:10|1761.83|1745.83|1760.82|1744.82|1761.83|1745.83|1760.73|1744.73|30
1639037420000|2021-12-09 08:10:20|1760.83|1744.83|1758.84|1742.84|1760.83|1744.83|1758.34|1742.34|34
1639037430000|2021-12-09 08:10:30|1758.7|1742.7|1758.12|1742.12|1758.74|1742.74|1758.09|1742.09|33
1639037440000|2021-12-09 08:10:40|1758.26|1742.26|1758.69|1742.69|1758.75|1742.75|1758.19|1742.19|30
1639037450000|2021-12-09 08:10:50|1758.86|1742.86|1757.9|1741.9|1758.86|1742.86|1757.65|1741.65|29
1639037460000|2021-12-09 08:11:00|1758.22|1742.22|1759.65|1743.65|1760.04|1744.04|1758.11|1742.11|30
1639037470000|2021-12-09 08:11:10|1759.72|1743.72|1760.64|1744.64|1761.09|1745.09|1759.59|1743.59|23
1639037480000|2021-12-09 08:11:20|1760.62|1744.62|1761.43|1745.43|1761.67|1745.67|1760.58|1744.58|18
1639037490000|2021-12-09 08:11:30|1761.47|1745.47|1761.03|1745.03|1761.53|1745.53|1761.03|1745.03|24
1639037500000|2021-12-09 08:11:40|1761.14|1745.14|1760.19|1744.19|1761.14|1745.14|1759.96|1743.96|24
1639037510000|2021-12-09 08:11:50|1760.06|1744.06|1761.47|1745.47|1761.47|1745.47|1760|1744|19
1639037520000|2021-12-09 08:12:00|1761.4|1745.4|1761.46|1745.46|1761.79|1745.79|1761.01|1745.01|30
1639037530000|2021-12-09 08:12:10|1761.45|1745.45|1760.57|1744.57|1761.52|1745.52|1760.57|1744.57|31
1639037540000|2021-12-09 08:12:20|1760.54|1744.54|1758.43|1742.43|1760.54|1744.54|1758.43|1742.43|34
1639037550000|2021-12-09 08:12:30|1758.47|1742.47|1759.25|1743.25|1759.28|1743.28|1758.47|1742.47|34
1639037560000|2021-12-09 08:12:40|1759.39|1743.39|1759.27|1743.27|1759.82|1743.82|1759.27|1743.27|26
1639037570000|2021-12-09 08:12:50|1759.84|1743.84|1759.64|1743.64|1759.87|1743.87|1759.52|1743.52|15
1639037580000|2021-12-09 08:13:00|1759.63|1743.63|1760|1744|1760.29|1744.29|1758.86|1742.86|31
1639037590000|2021-12-09 08:13:10|1760.17|1744.17|1760.64|1744.64|1761|1745|1759.84|1743.84|22
1639037600000|2021-12-09 08:13:20|1760.61|1744.61|1760.48|1744.48|1760.61|1744.61|1760.07|1744.07|28
1639037610000|2021-12-09 08:13:30|1760.27|1744.27|1761.05|1745.05|1761.05|1745.05|1760.27|1744.27|20
1639037620000|2021-12-09 08:13:40|1760.98|1744.98|1761.02|1745.02|1761.95|1745.95|1760.86|1744.86|29
1639037630000|2021-12-09 08:13:50|1761.01|1745.01|1760.73|1744.73|1761.06|1745.06|1760.64|1744.64|17
1639037640000|2021-12-09 08:14:00|1760.9|1744.9|1761.11|1745.11|1761.11|1745.11|1760.64|1744.64|15
1639037650000|2021-12-09 08:14:10|1761.14|1745.14|1760.97|1744.97|1761.34|1745.34|1760.9|1744.9|10
1639037660000|2021-12-09 08:14:20|1761.24|1745.24|1761.02|1745.02|1761.24|1745.24|1760.96|1744.96|9
1639037670000|2021-12-09 08:14:30|1760.84|1744.84|1760.92|1744.92|1761.03|1745.03|1760.74|1744.74|13
1639037680000|2021-12-09 08:14:40|1760.91|1744.91|1761.36|1745.36|1761.36|1745.36|1760.64|1744.64|17
1639037690000|2021-12-09 08:14:50|1761.35|1745.35|1761.1|1745.1|1762.01|1746.01|1761.1|1745.1|24
1639037700000|2021-12-09 08:15:00|1761.09|1745.09|1761.89|1745.89|1761.89|1745.89|1760.85|1744.85|19
1639037710000|2021-12-09 08:15:10|1762|1746|1762.74|1746.74|1762.8|1746.8|1761.97|1745.97|24
1639037720000|2021-12-09 08:15:20|1762.8|1746.8|1764.11|1748.11|1764.36|1748.36|1762.8|1746.8|28
1639037730000|2021-12-09 08:15:30|1763.96|1747.96|1763.63|1747.63|1764.13|1748.13|1763.45|1747.45|28
1639037740000|2021-12-09 08:15:40|1763.69|1747.69|1763.41|1747.41|1763.69|1747.69|1763.2|1747.2|29
1639037750000|2021-12-09 08:15:50|1763.25|1747.25|1763.86|1747.86|1764.08|1748.08|1763.25|1747.25|10
1639037760000|2021-12-09 08:16:00|1764.17|1748.17|1764.3|1748.3|1764.45|1748.45|1763.84|1747.84|16
1639037770000|2021-12-09 08:16:10|1764.29|1748.29|1764.06|1748.06|1764.31|1748.31|1763.74|1747.74|17
1639037780000|2021-12-09 08:16:20|1764.32|1748.32|1764.52|1748.52|1764.52|1748.52|1763.95|1747.95|15
1639037790000|2021-12-09 08:16:30|1764.48|1748.48|1764.56|1748.56|1764.93|1748.93|1764.31|1748.31|13
1639037800000|2021-12-09 08:16:40|1764.5|1748.5|1765.92|1749.92|1766.35|1750.35|1764.42|1748.42|25
1639037810000|2021-12-09 08:16:50|1765.94|1749.94|1764.56|1748.56|1766.19|1750.19|1764.56|1748.56|21
1639037820000|2021-12-09 08:17:00|1764.55|1748.55|1764.07|1748.07|1764.92|1748.92|1763.67|1747.67|20
1639037830000|2021-12-09 08:17:10|1764.06|1748.06|1763.66|1747.66|1764.31|1748.31|1762.92|1746.92|29
1639037840000|2021-12-09 08:17:20|1763.67|1747.67|1761.88|1745.88|1763.67|1747.67|1761.88|1745.88|25
1639037850000|2021-12-09 08:17:30|1761.84|1745.84|1761.68|1745.68|1761.84|1745.84|1761.24|1745.24|25
1639037860000|2021-12-09 08:17:40|1761.74|1745.74|1761.72|1745.72|1761.95|1745.95|1761.6|1745.6|14
1639037870000|2021-12-09 08:17:50|1761.73|1745.73|1761.11|1745.11|1761.73|1745.73|1761.04|1745.04|18
1639037880000|2021-12-09 08:18:00|1761.1|1745.1|1759.98|1743.98|1761.1|1745.1|1759.94|1743.94|28
1639037890000|2021-12-09 08:18:10|1759.97|1743.97|1759.83|1743.83|1759.97|1743.97|1759.66|1743.66|18
1639037900000|2021-12-09 08:18:20|1759.91|1743.91|1758.82|1742.82|1760.29|1744.29|1758.8|1742.8|26
1639037910000|2021-12-09 08:18:30|1758.97|1742.97|1759.13|1743.13|1759.3|1743.3|1758.44|1742.44|18
1639037920000|2021-12-09 08:18:40|1759.17|1743.17|1759.52|1743.52|1759.75|1743.75|1759.17|1743.17|27
1639037930000|2021-12-09 08:18:50|1759.54|1743.54|1759.02|1743.02|1759.54|1743.54|1759.02|1743.02|24
1639037940000|2021-12-09 08:19:00|1758.97|1742.97|1759.4|1743.4|1760.28|1744.28|1758.91|1742.91|28
1639037950000|2021-12-09 08:19:10|1759.25|1743.25|1757.36|1741.36|1759.25|1743.25|1757.24|1741.24|32
1639037960000|2021-12-09 08:19:20|1757.29|1741.29|1756.89|1740.89|1757.35|1741.35|1756.73|1740.73|23
1639037970000|2021-12-09 08:19:30|1756.9|1740.9|1756.43|1740.43|1757.09|1741.09|1755.19|1739.19|31
1639037980000|2021-12-09 08:19:40|1756.42|1740.42|1756.36|1740.36|1756.63|1740.63|1755.6|1739.6|37
1639037990000|2021-12-09 08:19:50|1756.35|1740.35|1755.92|1739.92|1756.86|1740.86|1755.78|1739.78|32
1639038000000|2021-12-09 08:20:00|1756.09|1740.09|1755.58|1739.58|1756.43|1740.43|1755.58|1739.58|26
1639038010000|2021-12-09 08:20:10|1755.49|1739.49|1753.56|1737.56|1755.68|1739.68|1753.56|1737.56|35
1639038020000|2021-12-09 08:20:20|1753.54|1737.54|1753.53|1737.53|1753.58|1737.58|1752.62|1736.62|36
1639038030000|2021-12-09 08:20:30|1753.45|1737.45|1753.71|1737.71|1753.85|1737.85|1752.91|1736.91|28
1639038040000|2021-12-09 08:20:40|1753.46|1737.46|1754.11|1738.11|1754.34|1738.34|1752.91|1736.91|22
1639038050000|2021-12-09 08:20:50|1754.07|1738.07|1752.29|1736.29|1754.58|1738.58|1752.29|1736.29|28
1639038060000|2021-12-09 08:21:00|1752.58|1736.58|1753.51|1737.51|1753.69|1737.69|1752.37|1736.37|28
1639038070000|2021-12-09 08:21:10|1753.52|1737.52|1754.21|1738.21|1754.21|1738.21|1753.17|1737.17|21
1639038080000|2021-12-09 08:21:20|1754.2|1738.2|1753.38|1737.38|1754.2|1738.2|1753.24|1737.24|26
1639038090000|2021-12-09 08:21:30|1753.43|1737.43|1753.96|1737.96|1754.01|1738.01|1753.01|1737.01|26
1639038100000|2021-12-09 08:21:40|1753.94|1737.94|1754.12|1738.12|1754.48|1738.48|1753.79|1737.79|17
1639038110000|2021-12-09 08:21:50|1753.79|1737.79|1754.49|1738.49|1754.59|1738.59|1753.79|1737.79|9
1639038120000|2021-12-09 08:22:00|1754.54|1738.54|1754.65|1738.65|1755.1|1739.1|1754.52|1738.52|27
1639038130000|2021-12-09 08:22:10|1754.64|1738.64|1754.49|1738.49|1754.76|1738.76|1754.32|1738.32|26
1639038140000|2021-12-09 08:22:20|1754.38|1738.38|1753.53|1737.53|1754.41|1738.41|1753.49|1737.49|22
1639038150000|2021-12-09 08:22:30|1753.57|1737.57|1752.7|1736.7|1753.66|1737.66|1752.31|1736.31|21
1639038160000|2021-12-09 08:22:40|1752.71|1736.71|1752.85|1736.85|1752.94|1736.94|1752.43|1736.43|17
1639038170000|2021-12-09 08:22:50|1752.84|1736.84|1752.41|1736.41|1752.97|1736.97|1752.34|1736.34|19
1639038180000|2021-12-09 08:23:00|1752.42|1736.42|1752.51|1736.51|1752.54|1736.54|1751.94|1735.94|17
1639038190000|2021-12-09 08:23:10|1752.54|1736.54|1753.51|1737.51|1753.51|1737.51|1752.54|1736.54|25
1639038200000|2021-12-09 08:23:20|1753.52|1737.52|1752.9|1736.9|1753.55|1737.55|1752.74|1736.74|14
1639038210000|2021-12-09 08:23:30|1752.75|1736.75|1752.55|1736.55|1753.64|1737.64|1752.55|1736.55|13
1639038220000|2021-12-09 08:23:40|1752.59|1736.59|1753.1|1737.1|1753.1|1737.1|1752.24|1736.24|24
1639038230000|2021-12-09 08:23:50|1753.35|1737.35|1753.41|1737.41|1753.41|1737.41|1753.28|1737.28|6
1639038240000|2021-12-09 08:24:00|1753.5|1737.5|1753.82|1737.82|1754.01|1738.01|1753.46|1737.46|20
1639038250000|2021-12-09 08:24:10|1753.86|1737.86|1753.91|1737.91|1753.93|1737.93|1752.85|1736.85|16
1639038260000|2021-12-09 08:24:20|1753.92|1737.92|1753.38|1737.38|1753.92|1737.92|1753.38|1737.38|11
1639038270000|2021-12-09 08:24:30|1753.36|1737.36|1753.32|1737.32|1753.57|1737.57|1753.05|1737.05|15
1639038280000|2021-12-09 08:24:40|1753.34|1737.34|1754.19|1738.19|1754.19|1738.19|1753.34|1737.34|17
1639038290000|2021-12-09 08:24:50|1754.17|1738.17|1754|1738|1754.17|1738.17|1753.48|1737.48|19
1639038300000|2021-12-09 08:25:00|1754.78|1738.78|1755.06|1739.06|1755.11|1739.11|1754.58|1738.58|16
1639038310000|2021-12-09 08:25:10|1754.86|1738.86|1753.73|1737.73|1754.86|1738.86|1753.73|1737.73|28
1639038320000|2021-12-09 08:25:20|1753.77|1737.77|1754.59|1738.59|1754.64|1738.64|1753.77|1737.77|13
1639038330000|2021-12-09 08:25:30|1754.58|1738.58|1754.32|1738.32|1754.58|1738.58|1754.15|1738.15|20
1639038340000|2021-12-09 08:25:40|1754.31|1738.31|1754.9|1738.9|1755|1739|1754.31|1738.31|23
1639038350000|2021-12-09 08:25:50|1754.91|1738.91|1754.89|1738.89|1754.91|1738.91|1754.56|1738.56|11
1639038360000|2021-12-09 08:26:00|1754.71|1738.71|1754.84|1738.84|1754.84|1738.84|1754.71|1738.71|4
1639038370000|2021-12-09 08:26:10|1754.81|1738.81|1754.25|1738.25|1754.98|1738.98|1754.25|1738.25|10
1639038380000|2021-12-09 08:26:20|1754.3|1738.3|1754.54|1738.54|1754.72|1738.72|1754.05|1738.05|14
1639038390000|2021-12-09 08:26:30|1754.62|1738.62|1754.78|1738.78|1754.78|1738.78|1754.43|1738.43|18
1639038400000|2021-12-09 08:26:40|1754.77|1738.77|1754.56|1738.56|1754.78|1738.78|1754.56|1738.56|17
1639038410000|2021-12-09 08:26:50|1754.47|1738.47|1754.75|1738.75|1754.78|1738.78|1754.47|1738.47|15
1639038420000|2021-12-09 08:27:00|1754.74|1738.74|1754.81|1738.81|1754.97|1738.97|1754.74|1738.74|8
1639038430000|2021-12-09 08:27:10|1754.8|1738.8|1754.72|1738.72|1754.8|1738.8|1754.56|1738.56|10
1639038440000|2021-12-09 08:27:20|1754.73|1738.73|1754.96|1738.96|1754.97|1738.97|1754.66|1738.66|16
1639038450000|2021-12-09 08:27:30|1754.92|1738.92|1756.15|1740.15|1756.2|1740.2|1754.53|1738.53|22
1639038460000|2021-12-09 08:27:40|1756.21|1740.21|1756.45|1740.45|1757.26|1741.26|1756.2|1740.2|26
1639038470000|2021-12-09 08:27:50|1756.44|1740.44|1756.57|1740.57|1756.6|1740.6|1756.18|1740.18|12
1639038480000|2021-12-09 08:28:00|1756.67|1740.67|1756.57|1740.57|1756.67|1740.67|1756.43|1740.43|12
1639038490000|2021-12-09 08:28:10|1756.62|1740.62|1756.7|1740.7|1756.88|1740.88|1756.55|1740.55|15
1639038500000|2021-12-09 08:28:20|1756.34|1740.34|1756.11|1740.11|1756.49|1740.49|1756.06|1740.06|19
1639038510000|2021-12-09 08:28:30|1756.37|1740.37|1756.06|1740.06|1756.37|1740.37|1755.99|1739.99|22
1639038520000|2021-12-09 08:28:40|1756.05|1740.05|1756.43|1740.43|1756.8|1740.8|1756.05|1740.05|25
1639038530000|2021-12-09 08:28:50|1756.58|1740.58|1756.29|1740.29|1756.58|1740.58|1756.16|1740.16|17
1639038540000|2021-12-09 08:29:00|1756.27|1740.27|1756.12|1740.12|1756.28|1740.28|1756.01|1740.01|21
1639038550000|2021-12-09 08:29:10|1756.2|1740.2|1756.04|1740.04|1756.2|1740.2|1756.04|1740.04|12
1639038560000|2021-12-09 08:29:20|1756.11|1740.11|1756.18|1740.18|1756.24|1740.24|1756.09|1740.09|11
1639038570000|2021-12-09 08:29:30|1756.45|1740.45|1756.11|1740.11|1756.45|1740.45|1755.85|1739.85|15
1639038580000|2021-12-09 08:29:40|1756.14|1740.14|1756.78|1740.78|1757.03|1741.03|1756.14|1740.14|18
1639038590000|2021-12-09 08:29:50|1756.69|1740.69|1756.19|1740.19|1756.69|1740.69|1756.19|1740.19|8
1639038600000|2021-12-09 08:30:00|1756.08|1740.08|1756.13|1740.13|1756.28|1740.28|1755.91|1739.91|18
1639038610000|2021-12-09 08:30:10|1756.12|1740.12|1755.54|1739.54|1756.12|1740.12|1755.54|1739.54|17
1639038620000|2021-12-09 08:30:20|1755.63|1739.63|1755.7|1739.7|1755.8|1739.8|1754.74|1738.74|24
1639038630000|2021-12-09 08:30:30|1755.66|1739.66|1756.78|1740.78|1756.78|1740.78|1755.66|1739.66|21
1639038640000|2021-12-09 08:30:40|1756.77|1740.77|1757.53|1741.53|1757.67|1741.67|1756.77|1740.77|23
1639038650000|2021-12-09 08:30:50|1757.61|1741.61|1758.17|1742.17|1758.49|1742.49|1757.61|1741.61|24
1639038660000|2021-12-09 08:31:00|1758.19|1742.19|1757.88|1741.88|1758.2|1742.2|1757.81|1741.81|18
1639038670000|2021-12-09 08:31:10|1758.01|1742.01|1759.23|1743.23|1759.51|1743.51|1757.78|1741.78|24
1639038680000|2021-12-09 08:31:20|1759.4|1743.4|1760.01|1744.01|1760.28|1744.28|1759.25|1743.25|22
1639038690000|2021-12-09 08:31:30|1760.26|1744.26|1760.73|1744.73|1761.27|1745.27|1760.25|1744.25|29
1639038700000|2021-12-09 08:31:40|1760.69|1744.69|1760.83|1744.83|1760.84|1744.84|1760.68|1744.68|7
1639038710000|2021-12-09 08:31:50|1760.8|1744.8|1759.93|1743.93|1760.8|1744.8|1759.87|1743.87|15
1639038720000|2021-12-09 08:32:00|1759.71|1743.71|1760.37|1744.37|1760.45|1744.45|1759.71|1743.71|17
1639038730000|2021-12-09 08:32:10|1760.42|1744.42|1760.09|1744.09|1760.49|1744.49|1760.06|1744.06|25
1639038740000|2021-12-09 08:32:20|1760.01|1744.01|1759.86|1743.86|1760.01|1744.01|1759.47|1743.47|24
1639038750000|2021-12-09 08:32:30|1759.83|1743.83|1760.24|1744.24|1760.24|1744.24|1759.71|1743.71|13
1639038760000|2021-12-09 08:32:40|1760.2|1744.2|1760.91|1744.91|1761.05|1745.05|1760.2|1744.2|13
1639038770000|2021-12-09 08:32:50|1760.9|1744.9|1760.93|1744.93|1760.99|1744.99|1760.75|1744.75|17
1639038780000|2021-12-09 08:33:00|1760.92|1744.92|1761.18|1745.18|1761.18|1745.18|1760.9|1744.9|9
1639038790000|2021-12-09 08:33:10|1761.15|1745.15|1761.62|1745.62|1761.62|1745.62|1760.91|1744.91|19
1639038800000|2021-12-09 08:33:20|1761.6|1745.6|1760.81|1744.81|1761.6|1745.6|1760.81|1744.81|26
1639038810000|2021-12-09 08:33:30|1760.77|1744.77|1759.99|1743.99|1760.77|1744.77|1759.17|1743.17|26
1639038820000|2021-12-09 08:33:40|1760.22|1744.22|1759.89|1743.89|1760.22|1744.22|1759.23|1743.23|20
1639038830000|2021-12-09 08:33:50|1759.88|1743.88|1758.71|1742.71|1759.88|1743.88|1758.71|1742.71|22
1639038840000|2021-12-09 08:34:00|1758.85|1742.85|1759.99|1743.99|1760.27|1744.27|1758.79|1742.79|22
1639038850000|2021-12-09 08:34:10|1759.93|1743.93|1759.76|1743.76|1760.1|1744.1|1759.64|1743.64|19
1639038860000|2021-12-09 08:34:20|1759.78|1743.78|1758.96|1742.96|1759.97|1743.97|1758.96|1742.96|16
1639038870000|2021-12-09 08:34:30|1759.29|1743.29|1759.84|1743.84|1760.61|1744.61|1758.95|1742.95|14
1639038880000|2021-12-09 08:34:40|1759.82|1743.82|1759.57|1743.57|1759.95|1743.95|1759.56|1743.56|14
1639038890000|2021-12-09 08:34:50|1759.61|1743.61|1758.45|1742.45|1759.64|1743.64|1758.44|1742.44|20
1639038900000|2021-12-09 08:35:00|1758.41|1742.41|1756.15|1740.15|1758.41|1742.41|1756.15|1740.15|26
1639038910000|2021-12-09 08:35:10|1756.25|1740.25|1755.41|1739.41|1756.25|1740.25|1755.26|1739.26|32
1639038920000|2021-12-09 08:35:20|1755.25|1739.25|1754.9|1738.9|1755.32|1739.32|1754.76|1738.76|28
1639038930000|2021-12-09 08:35:30|1754.97|1738.97|1755.65|1739.65|1755.87|1739.87|1754.97|1738.97|24
1639038940000|2021-12-09 08:35:40|1755.64|1739.64|1755.59|1739.59|1755.81|1739.81|1755.58|1739.58|16
1639038950000|2021-12-09 08:35:50|1755.58|1739.58|1754.76|1738.76|1755.64|1739.64|1754.73|1738.73|25
1639038960000|2021-12-09 08:36:00|1754.69|1738.69|1752.23|1736.23|1754.69|1738.69|1751.98|1735.98|38
1639038970000|2021-12-09 08:36:10|1752.17|1736.17|1749.95|1733.95|1752.17|1736.17|1749.95|1733.95|37
1639038980000|2021-12-09 08:36:20|1749.94|1733.94|1741.6|1725.6|1749.96|1733.96|1741.21|1725.21|37
1639038990000|2021-12-09 08:36:30|1741.67|1725.67|1740.68|1724.68|1742.15|1726.15|1740.38|1724.38|35
1639039000000|2021-12-09 08:36:40|1740.46|1724.46|1745|1729|1745|1729|1738.38|1722.38|37
1639039010000|2021-12-09 08:36:50|1745.5|1729.5|1746.17|1730.17|1746.27|1730.27|1745|1729|38
1639039020000|2021-12-09 08:37:00|1746.53|1730.53|1747.67|1731.67|1748.3|1732.3|1746.23|1730.23|36
1639039030000|2021-12-09 08:37:10|1747.55|1731.55|1747.2|1731.2|1747.75|1731.75|1746.56|1730.56|35
1639039040000|2021-12-09 08:37:20|1747.21|1731.21|1744.27|1728.27|1747.21|1731.21|1744.23|1728.23|30
1639039050000|2021-12-09 08:37:30|1744.31|1728.31|1745.07|1729.07|1745.07|1729.07|1743.62|1727.62|34
1639039060000|2021-12-09 08:37:40|1745.03|1729.03|1747.53|1731.53|1747.57|1731.57|1745.01|1729.01|33
1639039070000|2021-12-09 08:37:50|1747.52|1731.52|1745.71|1729.71|1748.9|1732.9|1745.71|1729.71|32
1639039080000|2021-12-09 08:38:00|1745.69|1729.69|1743.29|1727.29|1745.69|1729.69|1743.14|1727.14|28
1639039090000|2021-12-09 08:38:10|1743.24|1727.24|1747.35|1731.35|1747.35|1731.35|1743.24|1727.24|28
1639039100000|2021-12-09 08:38:20|1747.38|1731.38|1747.57|1731.57|1747.95|1731.95|1746.48|1730.48|21
1639039110000|2021-12-09 08:38:30|1747.6|1731.6|1747.51|1731.51|1747.63|1731.63|1746.19|1730.19|27
1639039120000|2021-12-09 08:38:40|1747.78|1731.78|1747.63|1731.63|1748.01|1732.01|1747.63|1731.63|24
1639039130000|2021-12-09 08:38:50|1747.62|1731.62|1746.68|1730.68|1747.72|1731.72|1746.68|1730.68|26
1639039140000|2021-12-09 08:39:00|1746.58|1730.58|1746.6|1730.6|1746.81|1730.81|1745.65|1729.65|31
1639039150000|2021-12-09 08:39:10|1746.57|1730.57|1745.93|1729.93|1747.03|1731.03|1745.93|1729.93|22
1639039160000|2021-12-09 08:39:20|1746.05|1730.05|1747.47|1731.47|1747.7|1731.7|1745.84|1729.84|32
1639039170000|2021-12-09 08:39:30|1747.61|1731.61|1747.87|1731.87|1748.1|1732.1|1747.46|1731.46|18
1639039180000|2021-12-09 08:39:40|1748.01|1732.01|1748.11|1732.11|1748.11|1732.11|1747.9|1731.9|13
1639039190000|2021-12-09 08:39:50|1748.16|1732.16|1749.08|1733.08|1749.08|1733.08|1747.8|1731.8|20
1639039200000|2021-12-09 08:40:00|1749.07|1733.07|1748.58|1732.58|1749.07|1733.07|1747.89|1731.89|28
1639039210000|2021-12-09 08:40:10|1748.57|1732.57|1748.78|1732.78|1749.2|1733.2|1748.32|1732.32|26
1639039220000|2021-12-09 08:40:20|1748.73|1732.73|1748.2|1732.2|1748.74|1732.74|1748.11|1732.11|23
1639039230000|2021-12-09 08:40:30|1748.19|1732.19|1748.62|1732.62|1748.75|1732.75|1747.95|1731.95|16
1639039240000|2021-12-09 08:40:40|1748.68|1732.68|1748.46|1732.46|1749.2|1733.2|1748.28|1732.28|15
1639039250000|2021-12-09 08:40:50|1748.45|1732.45|1747.42|1731.42|1748.45|1732.45|1746.86|1730.86|25
1639039260000|2021-12-09 08:41:00|1747.41|1731.41|1746.12|1730.12|1747.41|1731.41|1746.12|1730.12|20
1639039270000|2021-12-09 08:41:10|1746.15|1730.15|1747.61|1731.61|1747.98|1731.98|1746.15|1730.15|22
1639039280000|2021-12-09 08:41:20|1747.6|1731.6|1747.55|1731.55|1747.64|1731.64|1747.43|1731.43|12
1639039290000|2021-12-09 08:41:30|1747.59|1731.59|1748.68|1732.68|1748.68|1732.68|1747.1|1731.1|10
1639039300000|2021-12-09 08:41:40|1747.9|1731.9|1747.14|1731.14|1748.24|1732.24|1747.14|1731.14|14
1639039310000|2021-12-09 08:41:50|1747.19|1731.19|1747.5|1731.5|1747.77|1731.77|1747.19|1731.19|13
1639039320000|2021-12-09 08:42:00|1747.8|1731.8|1747.5|1731.5|1748.37|1732.37|1747.49|1731.49|12
1639039330000|2021-12-09 08:42:10|1748.04|1732.04|1747.5|1731.5|1748.04|1732.04|1747.49|1731.49|13
1639039340000|2021-12-09 08:42:20|1747.83|1731.83|1747.34|1731.34|1748.45|1732.45|1747.34|1731.34|6
1639039350000|2021-12-09 08:42:30|1747.35|1731.35|1748.51|1732.51|1748.51|1732.51|1747.35|1731.35|12
1639039360000|2021-12-09 08:42:40|1748.85|1732.85|1750.01|1734.01|1750.01|1734.01|1748.85|1732.85|16
1639039370000|2021-12-09 08:42:50|1749.86|1733.86|1749.95|1733.95|1750.11|1734.11|1749.41|1733.41|24
1639039380000|2021-12-09 08:43:00|1750.1|1734.1|1749.25|1733.25|1750.1|1734.1|1748.86|1732.86|32
1639039390000|2021-12-09 08:43:10|1749.17|1733.17|1749.05|1733.05|1749.87|1733.87|1749|1733|25
1639039400000|2021-12-09 08:43:20|1749.06|1733.06|1748.92|1732.92|1749.07|1733.07|1748.91|1732.91|18
1639039410000|2021-12-09 08:43:30|1749.03|1733.03|1749.82|1733.82|1749.97|1733.97|1749.03|1733.03|19
1639039420000|2021-12-09 08:43:40|1749.81|1733.81|1749.68|1733.68|1750.51|1734.51|1749.47|1733.47|23
1639039430000|2021-12-09 08:43:50|1749.78|1733.78|1749.69|1733.69|1749.78|1733.78|1749.65|1733.65|13
1639039440000|2021-12-09 08:44:00|1749.73|1733.73|1748.08|1732.08|1749.73|1733.73|1747.93|1731.93|19
1639039450000|2021-12-09 08:44:10|1748.07|1732.07|1750.09|1734.09|1750.15|1734.15|1748.05|1732.05|22
1639039460000|2021-12-09 08:44:20|1750.08|1734.08|1749.59|1733.59|1750.37|1734.37|1749.39|1733.39|14
1639039470000|2021-12-09 08:44:30|1749.68|1733.68|1750.55|1734.55|1750.55|1734.55|1749.68|1733.68|2
1639039480000|2021-12-09 08:44:40|1750.6|1734.6|1750.28|1734.28|1750.75|1734.75|1749.86|1733.86|13
1639039490000|2021-12-09 08:44:50|1750.3|1734.3|1749.99|1733.99|1750.89|1734.89|1749.82|1733.82|28
1639039500000|2021-12-09 08:45:00|1750|1734|1749.96|1733.96|1750.28|1734.28|1749.94|1733.94|18
1639039510000|2021-12-09 08:45:10|1750.01|1734.01|1749.34|1733.34|1750.02|1734.02|1748.95|1732.95|23
1639039520000|2021-12-09 08:45:20|1749.25|1733.25|1749.18|1733.18|1749.3|1733.3|1749.1|1733.1|18
1639039530000|2021-12-09 08:45:30|1749.24|1733.24|1749.8|1733.8|1750.7|1734.7|1749.14|1733.14|12
1639039540000|2021-12-09 08:45:40|1750.05|1734.05|1750.83|1734.83|1750.95|1734.95|1750.05|1734.05|10
1639039550000|2021-12-09 08:45:50|1750.82|1734.82|1750.25|1734.25|1750.83|1734.83|1750.2|1734.2|10
1639039560000|2021-12-09 08:46:00|1750|1734|1751.07|1735.07|1751.07|1735.07|1750|1734|5
1639039570000|2021-12-09 08:46:10|1750.5|1734.5|1750.8|1734.8|1750.84|1734.84|1750.31|1734.31|10
1639039580000|2021-12-09 08:46:20|1750.78|1734.78|1750.54|1734.54|1750.86|1734.86|1750.3|1734.3|20
1639039590000|2021-12-09 08:46:30|1750.5|1734.5|1750.78|1734.78|1750.78|1734.78|1750.01|1734.01|7
1639039600000|2021-12-09 08:46:40|1750.77|1734.77|1749.02|1733.02|1750.77|1734.77|1749.02|1733.02|29
1639039610000|2021-12-09 08:46:50|1749.79|1733.79|1749.55|1733.55|1750.36|1734.36|1749.45|1733.45|17
1639039620000|2021-12-09 08:47:00|1750.11|1734.11|1750.62|1734.62|1750.7|1734.7|1749.74|1733.74|23
1639039630000|2021-12-09 08:47:10|1750.58|1734.58|1750.43|1734.43|1750.77|1734.77|1749.82|1733.82|26
1639039640000|2021-12-09 08:47:20|1750.42|1734.42|1749.8|1733.8|1750.42|1734.42|1749.79|1733.79|21
1639039650000|2021-12-09 08:47:30|1749.87|1733.87|1750.18|1734.18|1750.18|1734.18|1749.44|1733.44|18
1639039660000|2021-12-09 08:47:40|1750.07|1734.07|1749.53|1733.53|1750.18|1734.18|1749.09|1733.09|23
1639039670000|2021-12-09 08:47:50|1749.51|1733.51|1749.47|1733.47|1749.86|1733.86|1748.89|1732.89|22
1639039680000|2021-12-09 08:48:00|1749.45|1733.45|1747.81|1731.81|1749.58|1733.58|1747.35|1731.35|18
1639039690000|2021-12-09 08:48:10|1747.91|1731.91|1748.66|1732.66|1748.95|1732.95|1747.72|1731.72|23
1639039700000|2021-12-09 08:48:20|1748.51|1732.51|1748.33|1732.33|1748.99|1732.99|1747.89|1731.89|31
1639039710000|2021-12-09 08:48:30|1748.3|1732.3|1748.71|1732.71|1748.78|1732.78|1748.22|1732.22|26
1639039720000|2021-12-09 08:48:40|1748.99|1732.99|1748.77|1732.77|1749.15|1733.15|1748.72|1732.72|28
1639039730000|2021-12-09 08:48:50|1748.83|1732.83|1749.25|1733.25|1749.76|1733.76|1748.8|1732.8|27
1639039740000|2021-12-09 08:49:00|1749.36|1733.36|1748.09|1732.09|1749.36|1733.36|1747.78|1731.78|27
1639039750000|2021-12-09 08:49:10|1747.98|1731.98|1747.79|1731.79|1747.98|1731.98|1747.16|1731.16|21
1639039760000|2021-12-09 08:49:20|1747.47|1731.47|1746.58|1730.58|1748.03|1732.03|1746.4|1730.4|27
1639039770000|2021-12-09 08:49:30|1746.45|1730.45|1745.63|1729.63|1746.47|1730.47|1745.56|1729.56|12
1639039780000|2021-12-09 08:49:40|1745.57|1729.57|1745.6|1729.6|1745.92|1729.92|1745.53|1729.53|21
1639039790000|2021-12-09 08:49:50|1745.45|1729.45|1744.96|1728.96|1745.56|1729.56|1744.81|1728.81|28
1639039800000|2021-12-09 08:50:00|1744.92|1728.92|1744.9|1728.9|1745.2|1729.2|1744.54|1728.54|24
1639039810000|2021-12-09 08:50:10|1744.87|1728.87|1745.82|1729.82|1745.86|1729.86|1744.87|1728.87|16
1639039820000|2021-12-09 08:50:20|1745.84|1729.84|1747.12|1731.12|1747.12|1731.12|1745.51|1729.51|21
1639039830000|2021-12-09 08:50:30|1746.99|1730.99|1746.72|1730.72|1747.42|1731.42|1746.7|1730.7|22
1639039840000|2021-12-09 08:50:40|1746.69|1730.69|1746.7|1730.7|1746.74|1730.74|1746.35|1730.35|19
1639039850000|2021-12-09 08:50:50|1746.69|1730.69|1746.64|1730.64|1746.7|1730.7|1746.54|1730.54|14
1639039860000|2021-12-09 08:51:00|1746.72|1730.72|1746.54|1730.54|1746.72|1730.72|1746.54|1730.54|8
1639039870000|2021-12-09 08:51:10|1746.34|1730.34|1746.33|1730.33|1746.34|1730.34|1745.6|1729.6|20
1639039880000|2021-12-09 08:51:20|1746.18|1730.18|1747.66|1731.66|1748.01|1732.01|1746.18|1730.18|24
1639039890000|2021-12-09 08:51:30|1747.91|1731.91|1747.59|1731.59|1748.02|1732.02|1747.47|1731.47|18
1639039900000|2021-12-09 08:51:40|1747.62|1731.62|1747.67|1731.67|1748.01|1732.01|1747.61|1731.61|25
1639039910000|2021-12-09 08:51:50|1747.72|1731.72|1747.99|1731.99|1747.99|1731.99|1747.6|1731.6|23
1639039920000|2021-12-09 08:52:00|1747.84|1731.84|1747.7|1731.7|1747.95|1731.95|1747.7|1731.7|6
1639039930000|2021-12-09 08:52:10|1747.71|1731.71|1747.33|1731.33|1747.9|1731.9|1747.33|1731.33|15
1639039940000|2021-12-09 08:52:20|1747.09|1731.09|1747.21|1731.21|1747.4|1731.4|1746.84|1730.84|26
1639039950000|2021-12-09 08:52:30|1747.25|1731.25|1747.19|1731.19|1747.3|1731.3|1747.02|1731.02|14
1639039960000|2021-12-09 08:52:40|1747.16|1731.16|1747.71|1731.71|1747.72|1731.72|1747.16|1731.16|18
1639039970000|2021-12-09 08:52:50|1747.63|1731.63|1747.68|1731.68|1747.72|1731.72|1747.34|1731.34|20
1639039980000|2021-12-09 08:53:00|1747.67|1731.67|1747.73|1731.73|1748.14|1732.14|1747.4|1731.4|18
1639039990000|2021-12-09 08:53:10|1747.74|1731.74|1747.4|1731.4|1747.76|1731.76|1747.4|1731.4|8
1639040000000|2021-12-09 08:53:20|1747.75|1731.75|1748.02|1732.02|1748.15|1732.15|1747.75|1731.75|6
1639040010000|2021-12-09 08:53:30|1748.04|1732.04|1750.12|1734.12|1750.19|1734.19|1748.04|1732.04|24
1639040020000|2021-12-09 08:53:40|1750.08|1734.08|1750.1|1734.1|1750.22|1734.22|1749.72|1733.72|10
1639040030000|2021-12-09 08:53:50|1750.11|1734.11|1749.97|1733.97|1750.11|1734.11|1749.71|1733.71|20
1639040040000|2021-12-09 08:54:00|1749.93|1733.93|1749.86|1733.86|1750.06|1734.06|1749.7|1733.7|9
1639040050000|2021-12-09 08:54:10|1749.85|1733.85|1749.79|1733.79|1749.94|1733.94|1749.74|1733.74|9
1639040060000|2021-12-09 08:54:20|1749.81|1733.81|1749.95|1733.95|1749.95|1733.95|1749.81|1733.81|8
1639040070000|2021-12-09 08:54:30|1749.99|1733.99|1750.56|1734.56|1750.6|1734.6|1749.74|1733.74|11
1639040080000|2021-12-09 08:54:40|1750.57|1734.57|1751.42|1735.42|1751.44|1735.44|1750.57|1734.57|7
1639040090000|2021-12-09 08:54:50|1751.37|1735.37|1750.49|1734.49|1751.37|1735.37|1750.06|1734.06|18
1639040100000|2021-12-09 08:55:00|1750.43|1734.43|1750.5|1734.5|1750.92|1734.92|1749.58|1733.58|30
1639040110000|2021-12-09 08:55:10|1750.62|1734.62|1751.18|1735.18|1751.43|1735.43|1750.02|1734.02|27
1639040120000|2021-12-09 08:55:20|1751.22|1735.22|1750.87|1734.87|1751.22|1735.22|1750.3|1734.3|22
1639040130000|2021-12-09 08:55:30|1751.09|1735.09|1751.78|1735.78|1751.79|1735.79|1749.97|1733.97|17
1639040140000|2021-12-09 08:55:40|1751.75|1735.75|1751.73|1735.73|1751.93|1735.93|1751.5|1735.5|15
1639040150000|2021-12-09 08:55:50|1751.58|1735.58|1751.85|1735.85|1751.86|1735.86|1751.45|1735.45|16
1639040160000|2021-12-09 08:56:00|1751.86|1735.86|1751.83|1735.83|1751.86|1735.86|1751.14|1735.14|8
1639040170000|2021-12-09 08:56:10|1751.82|1735.82|1752.71|1736.71|1752.71|1736.71|1751.05|1735.05|19
1639040180000|2021-12-09 08:56:20|1752.07|1736.07|1753.3|1737.3|1753.31|1737.31|1752.07|1736.07|15
1639040190000|2021-12-09 08:56:30|1753.54|1737.54|1753.33|1737.33|1753.58|1737.58|1752.89|1736.89|13
1639040200000|2021-12-09 08:56:40|1753.54|1737.54|1753.76|1737.76|1753.87|1737.87|1752.88|1736.88|15
1639040210000|2021-12-09 08:56:50|1753.77|1737.77|1753.82|1737.82|1753.82|1737.82|1752.76|1736.76|15
1639040220000|2021-12-09 08:57:00|1753.71|1737.71|1753.38|1737.38|1753.82|1737.82|1752.79|1736.79|22
1639040230000|2021-12-09 08:57:10|1753.37|1737.37|1751.93|1735.93|1753.37|1737.37|1751.93|1735.93|19
1639040240000|2021-12-09 08:57:20|1752.24|1736.24|1751.91|1735.91|1752.9|1736.9|1751.91|1735.91|20
1639040250000|2021-12-09 08:57:30|1751.86|1735.86|1751.92|1735.92|1752.03|1736.03|1751.46|1735.46|25
1639040260000|2021-12-09 08:57:40|1752.23|1736.23|1751.35|1735.35|1752.29|1736.29|1750.89|1734.89|27
1639040270000|2021-12-09 08:57:50|1751.31|1735.31|1751.27|1735.27|1752.81|1736.81|1751.25|1735.25|25
1639040280000|2021-12-09 08:58:00|1751.26|1735.26|1752.22|1736.22|1752.22|1736.22|1751.21|1735.21|20
1639040290000|2021-12-09 08:58:10|1752.21|1736.21|1751.37|1735.37|1752.28|1736.28|1751.37|1735.37|29
1639040300000|2021-12-09 08:58:20|1751.38|1735.38|1751.71|1735.71|1752.13|1736.13|1751.38|1735.38|26
1639040310000|2021-12-09 08:58:30|1751.7|1735.7|1751.85|1735.85|1751.97|1735.97|1751.35|1735.35|29
1639040320000|2021-12-09 08:58:40|1751.86|1735.86|1751.71|1735.71|1751.87|1735.87|1751.54|1735.54|20
1639040330000|2021-12-09 08:58:50|1751.72|1735.72|1751.77|1735.77|1751.81|1735.81|1751.32|1735.32|12
1639040340000|2021-12-09 08:59:00|1751.27|1735.27|1749.89|1733.89|1751.27|1735.27|1749.89|1733.89|14
1639040350000|2021-12-09 08:59:10|1749.9|1733.9|1751.03|1735.03|1751.55|1735.55|1749.9|1733.9|29
1639040360000|2021-12-09 08:59:20|1751.04|1735.04|1749.69|1733.69|1751.13|1735.13|1749.69|1733.69|22
1639040370000|2021-12-09 08:59:30|1749.42|1733.42|1748.34|1732.34|1749.42|1733.42|1748.25|1732.25|33
1639040380000|2021-12-09 08:59:40|1748.33|1732.33|1748.05|1732.05|1748.33|1732.33|1747.96|1731.96|23
1639040390000|2021-12-09 08:59:50|1748.06|1732.06|1748.11|1732.11|1748.19|1732.19|1747.95|1731.95|15
1639040400000|2021-12-09 09:00:00|1748.1|1732.1|1746.85|1730.85|1748.1|1732.1|1746.76|1730.76|38
1639040410000|2021-12-09 09:00:10|1746.87|1730.87|1745.97|1729.97|1746.97|1730.97|1745.56|1729.56|36
1639040420000|2021-12-09 09:00:20|1746|1730|1746.57|1730.57|1746.58|1730.58|1745.9|1729.9|27
1639040430000|2021-12-09 09:00:30|1746.72|1730.72|1746.47|1730.47|1746.73|1730.73|1746.22|1730.22|15
1639040440000|2021-12-09 09:00:40|1746.27|1730.27|1746.04|1730.04|1746.33|1730.33|1745.77|1729.77|24
1639040450000|2021-12-09 09:00:50|1746.03|1730.03|1744.27|1728.27|1746.42|1730.42|1744.27|1728.27|24
1639040460000|2021-12-09 09:01:00|1744.23|1728.23|1744.56|1728.56|1744.76|1728.76|1744.23|1728.23|24
1639040470000|2021-12-09 09:01:10|1744.54|1728.54|1744.34|1728.34|1744.56|1728.56|1744.34|1728.34|22
1639040480000|2021-12-09 09:01:20|1744.38|1728.38|1744.08|1728.08|1744.49|1728.49|1743.81|1727.81|25
1639040490000|2021-12-09 09:01:30|1744.37|1728.37|1744.4|1728.4|1744.4|1728.4|1744.22|1728.22|19
1639040500000|2021-12-09 09:01:40|1744.27|1728.27|1744.18|1728.18|1744.27|1728.27|1744.04|1728.04|15
1639040510000|2021-12-09 09:01:50|1744.19|1728.19|1743.64|1727.64|1744.25|1728.25|1743.64|1727.64|19
1639040520000|2021-12-09 09:02:00|1743.62|1727.62|1743.11|1727.11|1743.63|1727.63|1743.03|1727.03|21
1639040530000|2021-12-09 09:02:10|1743.19|1727.19|1743.21|1727.21|1743.32|1727.32|1743.19|1727.19|9
1639040540000|2021-12-09 09:02:20|1743.3|1727.3|1743.35|1727.35|1743.47|1727.47|1743.19|1727.19|29
1639040550000|2021-12-09 09:02:30|1743.38|1727.38|1744.94|1728.94|1745.64|1729.64|1743.38|1727.38|23
1639040560000|2021-12-09 09:02:40|1744.93|1728.93|1743.92|1727.92|1744.96|1728.96|1743.92|1727.92|28
1639040570000|2021-12-09 09:02:50|1743.96|1727.96|1743.36|1727.36|1744|1728|1743.16|1727.16|29
1639040580000|2021-12-09 09:03:00|1743.19|1727.19|1743.27|1727.27|1743.99|1727.99|1743.03|1727.03|20
1639040590000|2021-12-09 09:03:10|1743.26|1727.26|1743.38|1727.38|1743.79|1727.79|1743.24|1727.24|30
1639040600000|2021-12-09 09:03:20|1743.39|1727.39|1743.85|1727.85|1744.17|1728.17|1743.28|1727.28|23
1639040610000|2021-12-09 09:03:30|1743.87|1727.87|1744.04|1728.04|1744.09|1728.09|1743.45|1727.45|23
1639040620000|2021-12-09 09:03:40|1743.72|1727.72|1742.98|1726.98|1743.72|1727.72|1742.95|1726.95|32
1639040630000|2021-12-09 09:03:50|1742.95|1726.95|1744|1728|1744.63|1728.63|1742.85|1726.85|24
1639040640000|2021-12-09 09:04:00|1743.99|1727.99|1744.99|1728.99|1745.25|1729.25|1743.71|1727.71|17
1639040650000|2021-12-09 09:04:10|1745|1729|1744.52|1728.52|1745|1729|1744.48|1728.48|14
1639040660000|2021-12-09 09:04:20|1744.45|1728.45|1744.01|1728.01|1744.45|1728.45|1743.73|1727.73|28
1639040670000|2021-12-09 09:04:30|1743.88|1727.88|1745.46|1729.46|1745.46|1729.46|1743.69|1727.69|18
1639040680000|2021-12-09 09:04:40|1745.44|1729.44|1746.01|1730.01|1746.29|1730.29|1745.33|1729.33|30
1639040690000|2021-12-09 09:04:50|1746.03|1730.03|1745.27|1729.27|1746.12|1730.12|1745.04|1729.04|22
1639040700000|2021-12-09 09:05:00|1745.48|1729.48|1744.92|1728.92|1745.72|1729.72|1744.92|1728.92|18
1639040710000|2021-12-09 09:05:10|1744.96|1728.96|1745.38|1729.38|1745.46|1729.46|1744.87|1728.87|17
1639040720000|2021-12-09 09:05:20|1745.55|1729.55|1744.9|1728.9|1745.9|1729.9|1744.83|1728.83|25
1639040730000|2021-12-09 09:05:30|1744.91|1728.91|1743.89|1727.89|1744.92|1728.92|1743.89|1727.89|18
1639040740000|2021-12-09 09:05:40|1744.39|1728.39|1744.1|1728.1|1744.39|1728.39|1744.1|1728.1|15
1639040750000|2021-12-09 09:05:50|1744.09|1728.09|1743.79|1727.79|1744.09|1728.09|1743.19|1727.19|28
1639040760000|2021-12-09 09:06:00|1743.72|1727.72|1743.05|1727.05|1743.81|1727.81|1742.86|1726.86|25
1639040770000|2021-12-09 09:06:10|1742.94|1726.94|1740.78|1724.78|1743.7|1727.7|1740.52|1724.52|31
1639040780000|2021-12-09 09:06:20|1740.81|1724.81|1740.2|1724.2|1740.82|1724.82|1740.2|1724.2|29
1639040790000|2021-12-09 09:06:30|1740.56|1724.56|1740.89|1724.89|1740.92|1724.92|1739.95|1723.95|21
1639040800000|2021-12-09 09:06:40|1740.86|1724.86|1740.33|1724.33|1740.86|1724.86|1739.76|1723.76|26
1639040810000|2021-12-09 09:06:50|1740.35|1724.35|1740.27|1724.27|1740.35|1724.35|1739.56|1723.56|27
1639040820000|2021-12-09 09:07:00|1740.26|1724.26|1739.72|1723.72|1740.54|1724.54|1739.57|1723.57|25
1639040830000|2021-12-09 09:07:10|1738.9|1722.9|1737.81|1721.81|1738.9|1722.9|1737.74|1721.74|32
1639040840000|2021-12-09 09:07:20|1737.85|1721.85|1737.87|1721.87|1738.01|1722.01|1737.74|1721.74|17
1639040850000|2021-12-09 09:07:30|1737.93|1721.93|1738.05|1722.05|1738.12|1722.12|1737.75|1721.75|11
1639040860000|2021-12-09 09:07:40|1738.06|1722.06|1739.6|1723.6|1740.35|1724.35|1738.06|1722.06|13
1639040870000|2021-12-09 09:07:50|1739.61|1723.61|1740.57|1724.57|1740.73|1724.73|1739.6|1723.6|13
1639040880000|2021-12-09 09:08:00|1740.51|1724.51|1738.17|1722.17|1740.51|1724.51|1737.96|1721.96|20
1639040890000|2021-12-09 09:08:10|1737.33|1721.33|1737.58|1721.58|1737.74|1721.74|1737.31|1721.31|21
1639040900000|2021-12-09 09:08:20|1737.64|1721.64|1738.78|1722.78|1738.78|1722.78|1737.62|1721.62|18
1639040910000|2021-12-09 09:08:30|1738.71|1722.71|1739.03|1723.03|1739.36|1723.36|1738.71|1722.71|16
1639040920000|2021-12-09 09:08:40|1739.33|1723.33|1738.71|1722.71|1739.33|1723.33|1738.55|1722.55|14
1639040930000|2021-12-09 09:08:50|1738.67|1722.67|1738.45|1722.45|1738.67|1722.67|1738.32|1722.32|12
1639040940000|2021-12-09 09:09:00|1738.44|1722.44|1739.01|1723.01|1739.01|1723.01|1738.44|1722.44|13
1639040950000|2021-12-09 09:09:10|1739|1723|1739.99|1723.99|1740.26|1724.26|1738.83|1722.83|27
1639040960000|2021-12-09 09:09:20|1739.94|1723.94|1740.27|1724.27|1740.31|1724.31|1739.76|1723.76|26
1639040970000|2021-12-09 09:09:30|1740.26|1724.26|1740.92|1724.92|1741.57|1725.57|1740.26|1724.26|20
1639040980000|2021-12-09 09:09:40|1740.91|1724.91|1740.85|1724.85|1740.91|1724.91|1740.58|1724.58|10
1639040990000|2021-12-09 09:09:50|1740.78|1724.78|1740.7|1724.7|1741.04|1725.04|1740.5|1724.5|20
1639041000000|2021-12-09 09:10:00|1740.81|1724.81|1740.21|1724.21|1740.81|1724.81|1739.55|1723.55|32
1639041010000|2021-12-09 09:10:10|1740.27|1724.27|1739.83|1723.83|1740.42|1724.42|1739.69|1723.69|15
1639041020000|2021-12-09 09:10:20|1739.87|1723.87|1740.28|1724.28|1740.66|1724.66|1739.87|1723.87|22
1639041030000|2021-12-09 09:10:30|1740.02|1724.02|1740.62|1724.62|1740.77|1724.77|1740.02|1724.02|16
1639041040000|2021-12-09 09:10:40|1740.7|1724.7|1740.42|1724.42|1740.7|1724.7|1740.19|1724.19|9
1639041050000|2021-12-09 09:10:50|1740.06|1724.06|1739.79|1723.79|1740.1|1724.1|1739.79|1723.79|7
1639041060000|2021-12-09 09:11:00|1739.86|1723.86|1740.35|1724.35|1740.45|1724.45|1739.83|1723.83|12
1639041070000|2021-12-09 09:11:10|1740.4|1724.4|1740.41|1724.41|1740.81|1724.81|1740.32|1724.32|19
1639041080000|2021-12-09 09:11:20|1740.63|1724.63|1740.21|1724.21|1740.63|1724.63|1740.2|1724.2|19
1639041090000|2021-12-09 09:11:30|1740.2|1724.2|1739.14|1723.14|1740.21|1724.21|1739.12|1723.12|8
1639041100000|2021-12-09 09:11:40|1739.13|1723.13|1739|1723|1739.47|1723.47|1738.71|1722.71|32
1639041110000|2021-12-09 09:11:50|1739.18|1723.18|1739.22|1723.22|1739.42|1723.42|1738.82|1722.82|9
1639041120000|2021-12-09 09:12:00|1739.25|1723.25|1738.71|1722.71|1739.58|1723.58|1738.71|1722.71|10
1639041130000|2021-12-09 09:12:10|1739.44|1723.44|1739.87|1723.87|1740.08|1724.08|1738.93|1722.93|25
1639041140000|2021-12-09 09:12:20|1739.73|1723.73|1739.36|1723.36|1739.73|1723.73|1739.36|1723.36|12
1639041150000|2021-12-09 09:12:30|1739.37|1723.37|1738.97|1722.97|1739.51|1723.51|1738.92|1722.92|8
1639041160000|2021-12-09 09:12:40|1739.49|1723.49|1739.35|1723.35|1739.49|1723.49|1739.26|1723.26|12
1639041170000|2021-12-09 09:12:50|1739.33|1723.33|1739.42|1723.42|1739.48|1723.48|1739.15|1723.15|18
1639041180000|2021-12-09 09:13:00|1739.04|1723.04|1738.59|1722.59|1739.49|1723.49|1738.58|1722.58|19
1639041190000|2021-12-09 09:13:10|1738.48|1722.48|1738.98|1722.98|1739.11|1723.11|1738.4|1722.4|19
1639041200000|2021-12-09 09:13:20|1738.71|1722.71|1739.07|1723.07|1739.17|1723.17|1738.65|1722.65|15
1639041210000|2021-12-09 09:13:30|1738.56|1722.56|1739.07|1723.07|1739.24|1723.24|1738.56|1722.56|19
1639041220000|2021-12-09 09:13:40|1739.08|1723.08|1738.56|1722.56|1739.08|1723.08|1738.53|1722.53|15
1639041230000|2021-12-09 09:13:50|1738.43|1722.43|1737.93|1721.93|1738.82|1722.82|1737.62|1721.62|23
1639041240000|2021-12-09 09:14:00|1738|1722|1738.22|1722.22|1738.83|1722.83|1737.92|1721.92|22
1639041250000|2021-12-09 09:14:10|1738.77|1722.77|1737.67|1721.67|1738.77|1722.77|1737.56|1721.56|21
1639041260000|2021-12-09 09:14:20|1737.68|1721.68|1738.1|1722.1|1738.16|1722.16|1737.54|1721.54|18
1639041270000|2021-12-09 09:14:30|1738.09|1722.09|1736.99|1720.99|1738.19|1722.19|1736.95|1720.95|11
1639041280000|2021-12-09 09:14:40|1736.97|1720.97|1737.22|1721.22|1737.27|1721.27|1736.91|1720.91|16
1639041290000|2021-12-09 09:14:50|1737.3|1721.3|1736.9|1720.9|1737.3|1721.3|1736.9|1720.9|12
1639041300000|2021-12-09 09:15:00|1737.04|1721.04|1736.96|1720.96|1737.07|1721.07|1736.89|1720.89|8
1639041310000|2021-12-09 09:15:10|1736.91|1720.91|1738.74|1722.74|1739.13|1723.13|1736.91|1720.91|30
1639041320000|2021-12-09 09:15:20|1738.79|1722.79|1738.75|1722.75|1738.97|1722.97|1738.37|1722.37|10
1639041330000|2021-12-09 09:15:30|1738.87|1722.87|1738.85|1722.85|1738.92|1722.92|1738.73|1722.73|9
1639041340000|2021-12-09 09:15:40|1738.87|1722.87|1738.94|1722.94|1739.08|1723.08|1738.67|1722.67|17
1639041350000|2021-12-09 09:15:50|1738.76|1722.76|1738.56|1722.56|1739.02|1723.02|1738.44|1722.44|20
1639041360000|2021-12-09 09:16:00|1738.58|1722.58|1738.22|1722.22|1738.69|1722.69|1738.22|1722.22|17
1639041370000|2021-12-09 09:16:10|1738.26|1722.26|1737.64|1721.64|1738.28|1722.28|1737.64|1721.64|17
1639041380000|2021-12-09 09:16:20|1737.63|1721.63|1737.27|1721.27|1737.75|1721.75|1737.27|1721.27|17
1639041390000|2021-12-09 09:16:30|1737.24|1721.24|1737.46|1721.46|1737.66|1721.66|1737.14|1721.14|21
1639041400000|2021-12-09 09:16:40|1737.5|1721.5|1737.38|1721.38|1737.51|1721.51|1737.28|1721.28|22
1639041410000|2021-12-09 09:16:50|1736.71|1720.71|1737.18|1721.18|1737.2|1721.2|1736.47|1720.47|19
1639041420000|2021-12-09 09:17:00|1737.12|1721.12|1736.55|1720.55|1737.12|1721.12|1736.16|1720.16|17
1639041430000|2021-12-09 09:17:10|1736.56|1720.56|1737.15|1721.15|1737.21|1721.21|1736.51|1720.51|19
1639041440000|2021-12-09 09:17:20|1737.16|1721.16|1736.95|1720.95|1737.42|1721.42|1736.69|1720.69|18
1639041450000|2021-12-09 09:17:30|1736.94|1720.94|1736.45|1720.45|1737.31|1721.31|1736.26|1720.26|28
1639041460000|2021-12-09 09:17:40|1736.09|1720.09|1736.23|1720.23|1736.23|1720.23|1735.47|1719.47|33
1639041470000|2021-12-09 09:17:50|1736.27|1720.27|1735.16|1719.16|1736.27|1720.27|1734.97|1718.97|24
1639041480000|2021-12-09 09:18:00|1735.07|1719.07|1734.75|1718.75|1735.55|1719.55|1733.89|1717.89|31
1639041490000|2021-12-09 09:18:10|1734.73|1718.73|1734.73|1718.73|1735.03|1719.03|1734.4|1718.4|30
1639041500000|2021-12-09 09:18:20|1734.72|1718.72|1737.2|1721.2|1737.26|1721.26|1734.45|1718.45|33
1639041510000|2021-12-09 09:18:30|1737.21|1721.21|1737.3|1721.3|1737.9|1721.9|1736.9|1720.9|29
1639041520000|2021-12-09 09:18:40|1737.25|1721.25|1737.16|1721.16|1737.25|1721.25|1736.68|1720.68|24
1639041530000|2021-12-09 09:18:50|1737.3|1721.3|1743.51|1727.51|1743.51|1727.51|1737.3|1721.3|30
1639041540000|2021-12-09 09:19:00|1743.61|1727.61|1742.66|1726.66|1743.9|1727.9|1742.55|1726.55|29
1639041550000|2021-12-09 09:19:10|1742.54|1726.54|1742.24|1726.24|1742.54|1726.54|1741.94|1725.94|16
1639041560000|2021-12-09 09:19:20|1742.23|1726.23|1743.45|1727.45|1743.45|1727.45|1742.11|1726.11|26
1639041570000|2021-12-09 09:19:30|1743.52|1727.52|1743.76|1727.76|1743.84|1727.84|1743.3|1727.3|22
1639041580000|2021-12-09 09:19:40|1743.75|1727.75|1743.69|1727.69|1743.79|1727.79|1742.72|1726.72|25
1639041590000|2021-12-09 09:19:50|1743.68|1727.68|1743.59|1727.59|1743.74|1727.74|1742.84|1726.84|19
1639041600000|2021-12-09 09:20:00|1743.68|1727.68|1741.13|1725.13|1743.68|1727.68|1741.13|1725.13|29
1639041610000|2021-12-09 09:20:10|1740.78|1724.78|1741.73|1725.73|1741.95|1725.95|1740.46|1724.46|19
1639041620000|2021-12-09 09:20:20|1741.69|1725.69|1741.78|1725.78|1741.9|1725.9|1741.57|1725.57|17
1639041630000|2021-12-09 09:20:30|1741.77|1725.77|1741.24|1725.24|1741.77|1725.77|1741.22|1725.22|22
1639041640000|2021-12-09 09:20:40|1741.36|1725.36|1740.57|1724.57|1741.37|1725.37|1740.48|1724.48|25
1639041650000|2021-12-09 09:20:50|1740.67|1724.67|1740.87|1724.87|1741.11|1725.11|1740|1724|18
1639041660000|2021-12-09 09:21:00|1741.08|1725.08|1740.71|1724.71|1741.1|1725.1|1740.52|1724.52|27
1639041670000|2021-12-09 09:21:10|1740.66|1724.66|1740.23|1724.23|1740.66|1724.66|1739.7|1723.7|28
1639041680000|2021-12-09 09:21:20|1740.13|1724.13|1740.77|1724.77|1741.24|1725.24|1740.13|1724.13|29
1639041690000|2021-12-09 09:21:30|1740.76|1724.76|1740.64|1724.64|1740.84|1724.84|1740.64|1724.64|17
1639041700000|2021-12-09 09:21:40|1740.58|1724.58|1742.13|1726.13|1742.13|1726.13|1740.4|1724.4|18
1639041710000|2021-12-09 09:21:50|1742.32|1726.32|1742.86|1726.86|1742.96|1726.96|1742.13|1726.13|23
1639041720000|2021-12-09 09:22:00|1742.85|1726.85|1742.24|1726.24|1742.88|1726.88|1742.21|1726.21|28
1639041730000|2021-12-09 09:22:10|1742.55|1726.55|1742.43|1726.43|1742.88|1726.88|1742.18|1726.18|23
1639041740000|2021-12-09 09:22:20|1742.61|1726.61|1742.34|1726.34|1742.9|1726.9|1742.34|1726.34|14
1639041750000|2021-12-09 09:22:30|1742.38|1726.38|1741.64|1725.64|1742.48|1726.48|1741.64|1725.64|23
1639041760000|2021-12-09 09:22:40|1741.65|1725.65|1741.9|1725.9|1742.86|1726.86|1741.65|1725.65|18
1639041770000|2021-12-09 09:22:50|1741.82|1725.82|1742.79|1726.79|1743.15|1727.15|1741.82|1725.82|24
1639041780000|2021-12-09 09:23:00|1742.57|1726.57|1741.72|1725.72|1742.77|1726.77|1741.47|1725.47|32
1639041790000|2021-12-09 09:23:10|1741.68|1725.68|1741.99|1725.99|1742.36|1726.36|1741.49|1725.49|26
1639041800000|2021-12-09 09:23:20|1741.98|1725.98|1742.52|1726.52|1742.56|1726.56|1741.93|1725.93|15
1639041810000|2021-12-09 09:23:30|1742.56|1726.56|1742.24|1726.24|1742.81|1726.81|1741.97|1725.97|22
1639041820000|2021-12-09 09:23:40|1742.23|1726.23|1742.15|1726.15|1742.23|1726.23|1741.72|1725.72|29
1639041830000|2021-12-09 09:23:50|1742.16|1726.16|1741.73|1725.73|1742.16|1726.16|1741.62|1725.62|7
1639041840000|2021-12-09 09:24:00|1742.14|1726.14|1741.19|1725.19|1742.14|1726.14|1741.03|1725.03|23
1639041850000|2021-12-09 09:24:10|1741.36|1725.36|1739.24|1723.24|1741.36|1725.36|1738.95|1722.95|24
1639041860000|2021-12-09 09:24:20|1739.18|1723.18|1739.72|1723.72|1739.72|1723.72|1738.78|1722.78|21
1639041870000|2021-12-09 09:24:30|1739.69|1723.69|1739.99|1723.99|1740.64|1724.64|1739.69|1723.69|20
1639041880000|2021-12-09 09:24:40|1739.96|1723.96|1739.86|1723.86|1740.29|1724.29|1739.76|1723.76|25
1639041890000|2021-12-09 09:24:50|1739.85|1723.85|1740.14|1724.14|1740.18|1724.18|1739.85|1723.85|11
1639041900000|2021-12-09 09:25:00|1740.15|1724.15|1739.41|1723.41|1740.15|1724.15|1738.94|1722.94|25
1639041910000|2021-12-09 09:25:10|1739.35|1723.35|1738.87|1722.87|1739.41|1723.41|1738.69|1722.69|29
1639041920000|2021-12-09 09:25:20|1738.92|1722.92|1738.86|1722.86|1739.43|1723.43|1738.56|1722.56|30
1639041930000|2021-12-09 09:25:30|1738.87|1722.87|1739.03|1723.03|1739.39|1723.39|1738.28|1722.28|21
1639041940000|2021-12-09 09:25:40|1739.08|1723.08|1738.16|1722.16|1739.09|1723.09|1738.09|1722.09|25
1639041950000|2021-12-09 09:25:50|1738.15|1722.15|1739.3|1723.3|1739.3|1723.3|1738.15|1722.15|23
1639041960000|2021-12-09 09:26:00|1739.38|1723.38|1738.73|1722.73|1739.56|1723.56|1738.47|1722.47|20
1639041970000|2021-12-09 09:26:10|1738.67|1722.67|1738.35|1722.35|1739.13|1723.13|1738.21|1722.21|16
1639041980000|2021-12-09 09:26:20|1738.34|1722.34|1738.93|1722.93|1738.93|1722.93|1738.15|1722.15|19
1639041990000|2021-12-09 09:26:30|1738.83|1722.83|1738.71|1722.71|1738.88|1722.88|1738.3|1722.3|21
1639042000000|2021-12-09 09:26:40|1738.7|1722.7|1735.13|1719.13|1738.7|1722.7|1735.13|1719.13|29
1639042010000|2021-12-09 09:26:50|1735.16|1719.16|1735.56|1719.56|1735.77|1719.77|1735.1|1719.1|20
1639042020000|2021-12-09 09:27:00|1735.62|1719.62|1735.58|1719.58|1735.62|1719.62|1735.24|1719.24|12
1639042030000|2021-12-09 09:27:10|1735.52|1719.52|1735.7|1719.7|1735.89|1719.89|1735.52|1719.52|20
1639042040000|2021-12-09 09:27:20|1735.71|1719.71|1735.71|1719.71|1735.71|1719.71|1735.7|1719.7|3
1639042050000|2021-12-09 09:27:30|1735.9|1719.9|1735.71|1719.71|1735.9|1719.9|1735.7|1719.7|4
1639042060000|2021-12-09 09:27:40|1735.97|1719.97|1736.33|1720.33|1736.46|1720.46|1735.71|1719.71|14
1639042070000|2021-12-09 09:27:50|1736.4|1720.4|1735.12|1719.12|1736.4|1720.4|1735.12|1719.12|18
1639042080000|2021-12-09 09:28:00|1735.17|1719.17|1735.66|1719.66|1735.66|1719.66|1734.95|1718.95|18
1639042090000|2021-12-09 09:28:10|1735.65|1719.65|1737.6|1721.6|1737.6|1721.6|1735.29|1719.29|26
1639042100000|2021-12-09 09:28:20|1737.73|1721.73|1738.3|1722.3|1738.39|1722.39|1737.73|1721.73|16
1639042110000|2021-12-09 09:28:30|1738.27|1722.27|1738.37|1722.37|1738.37|1722.37|1738.09|1722.09|3
1639042120000|2021-12-09 09:28:40|1738.36|1722.36|1738.77|1722.77|1738.77|1722.77|1738.34|1722.34|18
1639042130000|2021-12-09 09:28:50|1738.94|1722.94|1739.13|1723.13|1739.16|1723.16|1738.66|1722.66|19
1639042140000|2021-12-09 09:29:00|1739.12|1723.12|1738.83|1722.83|1739.12|1723.12|1738.83|1722.83|15
1639042150000|2021-12-09 09:29:10|1738.79|1722.79|1738|1722|1738.79|1722.79|1737.46|1721.46|27
1639042160000|2021-12-09 09:29:20|1738.12|1722.12|1737.94|1721.94|1738.22|1722.22|1737.76|1721.76|23
1639042170000|2021-12-09 09:29:30|1737.68|1721.68|1736.17|1720.17|1737.92|1721.92|1736.08|1720.08|25
1639042180000|2021-12-09 09:29:40|1735.97|1719.97|1735.52|1719.52|1736.16|1720.16|1735.17|1719.17|24
1639042190000|2021-12-09 09:29:50|1735.57|1719.57|1736.85|1720.85|1737.1|1721.1|1735.44|1719.44|22
1639042200000|2021-12-09 09:30:00|1736.84|1720.84|1735.22|1719.22|1736.84|1720.84|1735.15|1719.15|23
1639042210000|2021-12-09 09:30:10|1735.2|1719.2|1735.2|1719.2|1735.48|1719.48|1734.89|1718.89|26
1639042220000|2021-12-09 09:30:20|1735.21|1719.21|1734.67|1718.67|1735.21|1719.21|1734.64|1718.64|20
1639042230000|2021-12-09 09:30:30|1734.72|1718.72|1734.07|1718.07|1734.94|1718.94|1734.07|1718.07|18
1639042240000|2021-12-09 09:30:40|1734.13|1718.13|1734.05|1718.05|1734.41|1718.41|1733.98|1717.98|23
1639042250000|2021-12-09 09:30:50|1734.04|1718.04|1733.87|1717.87|1734.04|1718.04|1733.46|1717.46|26
1639042260000|2021-12-09 09:31:00|1733.89|1717.89|1733.79|1717.79|1734.11|1718.11|1733.27|1717.27|23
1639042270000|2021-12-09 09:31:10|1733.85|1717.85|1733.4|1717.4|1733.85|1717.85|1732.72|1716.72|23
1639042280000|2021-12-09 09:31:20|1733.35|1717.35|1733.12|1717.12|1733.41|1717.41|1733.03|1717.03|24
1639042290000|2021-12-09 09:31:30|1733.06|1717.06|1732.93|1716.93|1733.21|1717.21|1732.68|1716.68|21
1639042300000|2021-12-09 09:31:40|1733.14|1717.14|1732.94|1716.94|1733.15|1717.15|1732.72|1716.72|23
1639042310000|2021-12-09 09:31:50|1733.06|1717.06|1732.05|1716.05|1733.4|1717.4|1731.83|1715.83|26
1639042320000|2021-12-09 09:32:00|1732.04|1716.04|1730.96|1714.96|1732.25|1716.25|1730.77|1714.77|29
1639042330000|2021-12-09 09:32:10|1731.19|1715.19|1730.81|1714.81|1731.19|1715.19|1730.27|1714.27|31
1639042340000|2021-12-09 09:32:20|1731.02|1715.02|1730.41|1714.41|1731.2|1715.2|1730.41|1714.41|23
1639042350000|2021-12-09 09:32:30|1730.87|1714.87|1730.5|1714.5|1731.16|1715.16|1730.37|1714.37|31
1639042360000|2021-12-09 09:32:40|1730.56|1714.56|1730.7|1714.7|1730.87|1714.87|1729.5|1713.5|29
1639042370000|2021-12-09 09:32:50|1730.69|1714.69|1730.01|1714.01|1730.94|1714.94|1730.01|1714.01|30
1639042380000|2021-12-09 09:33:00|1730.38|1714.38|1727.88|1711.88|1730.61|1714.61|1727.88|1711.88|35
1639042390000|2021-12-09 09:33:10|1727.85|1711.85|1725.08|1709.08|1727.85|1711.85|1724.95|1708.95|35
1639042400000|2021-12-09 09:33:20|1725.9|1709.9|1722.6|1706.6|1726.34|1710.34|1722.6|1706.6|36
1639042410000|2021-12-09 09:33:30|1722.47|1706.47|1721.9|1705.9|1722.47|1706.47|1721.66|1705.66|35
1639042420000|2021-12-09 09:33:40|1722.16|1706.16|1722.38|1706.38|1722.75|1706.75|1721.79|1705.79|34
1639042430000|2021-12-09 09:33:50|1722.71|1706.71|1726.06|1710.06|1726.6|1710.6|1722.71|1706.71|33
1639042440000|2021-12-09 09:34:00|1726.4|1710.4|1728.05|1712.05|1728.31|1712.31|1726.4|1710.4|24
1639042450000|2021-12-09 09:34:10|1728.22|1712.22|1728.8|1712.8|1729.03|1713.03|1728.13|1712.13|33
1639042460000|2021-12-09 09:34:20|1728.77|1712.77|1727.27|1711.27|1728.81|1712.81|1726.48|1710.48|36
1639042470000|2021-12-09 09:34:30|1727.32|1711.32|1724.4|1708.4|1727.83|1711.83|1724.15|1708.15|36
1639042480000|2021-12-09 09:34:40|1724.94|1708.94|1723.83|1707.83|1724.94|1708.94|1723.59|1707.59|20
1639042490000|2021-12-09 09:34:50|1723.82|1707.82|1722.88|1706.88|1724.69|1708.69|1722.66|1706.66|33
1639042500000|2021-12-09 09:35:00|1722.8|1706.8|1722.53|1706.53|1722.86|1706.86|1721.67|1705.67|38
1639042510000|2021-12-09 09:35:10|1722.59|1706.59|1725.38|1709.38|1725.38|1709.38|1721.84|1705.84|34
1639042520000|2021-12-09 09:35:20|1725.37|1709.37|1724.97|1708.97|1726.47|1710.47|1723.94|1707.94|30
1639042530000|2021-12-09 09:35:30|1725.03|1709.03|1724.7|1708.7|1726.21|1710.21|1724.51|1708.51|32
1639042540000|2021-12-09 09:35:40|1724.58|1708.58|1726.61|1710.61|1726.89|1710.89|1724.39|1708.39|18
1639042550000|2021-12-09 09:35:50|1726.6|1710.6|1726.37|1710.37|1726.74|1710.74|1726.37|1710.37|18
1639042560000|2021-12-09 09:36:00|1726.4|1710.4|1726.17|1710.17|1726.74|1710.74|1725.79|1709.79|24
1639042570000|2021-12-09 09:36:10|1726.34|1710.34|1726.25|1710.25|1726.64|1710.64|1725.29|1709.29|33
1639042580000|2021-12-09 09:36:20|1725.93|1709.93|1726.86|1710.86|1726.96|1710.96|1725.92|1709.92|19
1639042590000|2021-12-09 09:36:30|1726.85|1710.85|1724.65|1708.65|1726.97|1710.97|1724.65|1708.65|20
1639042600000|2021-12-09 09:36:40|1724.59|1708.59|1724.14|1708.14|1724.82|1708.82|1724.14|1708.14|25
1639042610000|2021-12-09 09:36:50|1724.06|1708.06|1723.79|1707.79|1725.17|1709.17|1723.79|1707.79|24
1639042620000|2021-12-09 09:37:00|1723.77|1707.77|1724.02|1708.02|1724.76|1708.76|1723.77|1707.77|25
1639042630000|2021-12-09 09:37:10|1723.9|1707.9|1722.8|1706.8|1723.9|1707.9|1722.49|1706.49|29
1639042640000|2021-12-09 09:37:20|1722.85|1706.85|1722.3|1706.3|1722.86|1706.86|1721.7|1705.7|29
1639042650000|2021-12-09 09:37:30|1722.39|1706.39|1724.03|1708.03|1724.03|1708.03|1722.05|1706.05|27
1639042660000|2021-12-09 09:37:40|1724.17|1708.17|1722.62|1706.62|1724.54|1708.54|1722.58|1706.58|26
1639042670000|2021-12-09 09:37:50|1722.7|1706.7|1722.6|1706.6|1723.07|1707.07|1722.08|1706.08|27
1639042680000|2021-12-09 09:38:00|1722.65|1706.65|1722.52|1706.52|1723.9|1707.9|1722.46|1706.46|25
1639042690000|2021-12-09 09:38:10|1722.38|1706.38|1722.63|1706.63|1722.69|1706.69|1721.95|1705.95|25
1639042700000|2021-12-09 09:38:20|1722.62|1706.62|1722.2|1706.2|1722.7|1706.7|1721.93|1705.93|33
1639042710000|2021-12-09 09:38:30|1722.19|1706.19|1723.09|1707.09|1723.16|1707.16|1721.75|1705.75|27
1639042720000|2021-12-09 09:38:40|1723.07|1707.07|1722.51|1706.51|1723.09|1707.09|1722.51|1706.51|23
1639042730000|2021-12-09 09:38:50|1722.11|1706.11|1722.32|1706.32|1722.47|1706.47|1721.82|1705.82|24
1639042740000|2021-12-09 09:39:00|1722.31|1706.31|1722.9|1706.9|1723.27|1707.27|1721.75|1705.75|32
1639042750000|2021-12-09 09:39:10|1722.55|1706.55|1723.62|1707.62|1724.03|1708.03|1722.55|1706.55|27
1639042760000|2021-12-09 09:39:20|1723.68|1707.68|1723.92|1707.92|1724.7|1708.7|1723.66|1707.66|27
1639042770000|2021-12-09 09:39:30|1723.91|1707.91|1723.55|1707.55|1724.05|1708.05|1723.35|1707.35|20
1639042780000|2021-12-09 09:39:40|1723.48|1707.48|1723.23|1707.23|1723.72|1707.72|1723.1|1707.1|25
1639042790000|2021-12-09 09:39:50|1723.22|1707.22|1723.39|1707.39|1723.5|1707.5|1723.13|1707.13|13
1639042800000|2021-12-09 09:40:00|1723.38|1707.38|1724.25|1708.25|1724.34|1708.34|1723.2|1707.2|21
1639042810000|2021-12-09 09:40:10|1724.41|1708.41|1725.97|1709.97|1726.41|1710.41|1724.41|1708.41|20
1639042820000|2021-12-09 09:40:20|1725.9|1709.9|1726.46|1710.46|1726.48|1710.48|1725.9|1709.9|10
1639042830000|2021-12-09 09:40:30|1727.1|1711.1|1727.39|1711.39|1727.47|1711.47|1726.75|1710.75|13
1639042840000|2021-12-09 09:40:40|1727.34|1711.34|1728.08|1712.08|1728.08|1712.08|1727.14|1711.14|31
1639042850000|2021-12-09 09:40:50|1728.21|1712.21|1727.77|1711.77|1730.75|1714.75|1727.69|1711.69|37
1639042860000|2021-12-09 09:41:00|1727.73|1711.73|1726.84|1710.84|1728.1|1712.1|1726.5|1710.5|35
1639042870000|2021-12-09 09:41:10|1727.2|1711.2|1727.31|1711.31|1727.6|1711.6|1726.67|1710.67|29
1639042880000|2021-12-09 09:41:20|1727.32|1711.32|1727.69|1711.69|1727.85|1711.85|1727.32|1711.32|16
1639042890000|2021-12-09 09:41:30|1727.8|1711.8|1727.85|1711.85|1728.29|1712.29|1727.24|1711.24|31
1639042900000|2021-12-09 09:41:40|1727.7|1711.7|1727.06|1711.06|1727.7|1711.7|1727|1711|20
1639042910000|2021-12-09 09:41:50|1727.02|1711.02|1726.51|1710.51|1727.02|1711.02|1726.42|1710.42|14
1639042920000|2021-12-09 09:42:00|1726.46|1710.46|1727.62|1711.62|1727.67|1711.67|1726.46|1710.46|18
1639042930000|2021-12-09 09:42:10|1727.61|1711.61|1732.27|1716.27|1733.65|1717.65|1726.83|1710.83|33
1639042940000|2021-12-09 09:42:20|1731.47|1715.47|1731.25|1715.25|1732.02|1716.02|1730.9|1714.9|24
1639042950000|2021-12-09 09:42:30|1731.38|1715.38|1731.94|1715.94|1732.36|1716.36|1731.38|1715.38|22
1639042960000|2021-12-09 09:42:40|1731.74|1715.74|1731.74|1715.74|1731.86|1715.86|1730.98|1714.98|30
1639042970000|2021-12-09 09:42:50|1731.63|1715.63|1731.64|1715.64|1731.79|1715.79|1731.01|1715.01|25
1639042980000|2021-12-09 09:43:00|1731.77|1715.77|1732.13|1716.13|1732.24|1716.24|1731.32|1715.32|21
1639042990000|2021-12-09 09:43:10|1732.07|1716.07|1733.06|1717.06|1733.06|1717.06|1731.74|1715.74|23
1639043000000|2021-12-09 09:43:20|1733.32|1717.32|1733.31|1717.31|1733.95|1717.95|1733.14|1717.14|34
1639043010000|2021-12-09 09:43:30|1733.21|1717.21|1732.49|1716.49|1733.21|1717.21|1732.32|1716.32|29
1639043020000|2021-12-09 09:43:40|1732.39|1716.39|1732.66|1716.66|1733.35|1717.35|1732.19|1716.19|28
1639043030000|2021-12-09 09:43:50|1732.83|1716.83|1732.71|1716.71|1733.25|1717.25|1732.54|1716.54|13
1639043040000|2021-12-09 09:44:00|1732.63|1716.63|1732.99|1716.99|1733.15|1717.15|1732.18|1716.18|24
1639043050000|2021-12-09 09:44:10|1733|1717|1733.03|1717.03|1733.56|1717.56|1732.75|1716.75|27
1639043060000|2021-12-09 09:44:20|1733.02|1717.02|1733.11|1717.11|1733.72|1717.72|1732.97|1716.97|21
1639043070000|2021-12-09 09:44:30|1733.22|1717.22|1734.83|1718.83|1734.83|1718.83|1733.22|1717.22|15
1639043080000|2021-12-09 09:44:40|1735|1719|1734.96|1718.96|1735|1719|1734.83|1718.83|6
1639043090000|2021-12-09 09:44:50|1735.33|1719.33|1735.27|1719.27|1735.48|1719.48|1735.07|1719.07|23
1639043100000|2021-12-09 09:45:00|1735.41|1719.41|1737.08|1721.08|1737.42|1721.42|1735.23|1719.23|29
1639043110000|2021-12-09 09:45:10|1737.02|1721.02|1735.23|1719.23|1737.02|1721.02|1735.23|1719.23|31
1639043120000|2021-12-09 09:45:20|1735.2|1719.2|1734.16|1718.16|1735.2|1719.2|1734.16|1718.16|29
1639043130000|2021-12-09 09:45:30|1734.15|1718.15|1734.34|1718.34|1735.09|1719.09|1733.93|1717.93|30
1639043140000|2021-12-09 09:45:40|1734.35|1718.35|1733.47|1717.47|1734.86|1718.86|1733.17|1717.17|32
1639043150000|2021-12-09 09:45:50|1733.7|1717.7|1733.93|1717.93|1734.3|1718.3|1733.68|1717.68|20
1639043160000|2021-12-09 09:46:00|1733.92|1717.92|1734.46|1718.46|1734.91|1718.91|1733.32|1717.32|32
1639043170000|2021-12-09 09:46:10|1734.44|1718.44|1734.14|1718.14|1734.69|1718.69|1734.14|1718.14|26
1639043180000|2021-12-09 09:46:20|1733.85|1717.85|1734.89|1718.89|1735.31|1719.31|1733.85|1717.85|29
1639043190000|2021-12-09 09:46:30|1734.85|1718.85|1734.61|1718.61|1734.89|1718.89|1734.28|1718.28|21
1639043200000|2021-12-09 09:46:40|1734.62|1718.62|1733.78|1717.78|1734.64|1718.64|1733.42|1717.42|29
1639043210000|2021-12-09 09:46:50|1733.53|1717.53|1732.93|1716.93|1733.62|1717.62|1732.93|1716.93|27
1639043220000|2021-12-09 09:47:00|1732.91|1716.91|1733.95|1717.95|1733.97|1717.97|1732.85|1716.85|19
1639043230000|2021-12-09 09:47:10|1733.66|1717.66|1732.27|1716.27|1733.66|1717.66|1731.8|1715.8|23
1639043240000|2021-12-09 09:47:20|1731.77|1715.77|1731.58|1715.58|1732.51|1716.51|1731.08|1715.08|27
1639043250000|2021-12-09 09:47:30|1731.81|1715.81|1732.33|1716.33|1732.33|1716.33|1731.4|1715.4|29
1639043260000|2021-12-09 09:47:40|1732.36|1716.36|1732.15|1716.15|1732.91|1716.91|1732.04|1716.04|26
1639043270000|2021-12-09 09:47:50|1732.11|1716.11|1731.54|1715.54|1732.28|1716.28|1731.54|1715.54|18
1639043280000|2021-12-09 09:48:00|1731.53|1715.53|1730.84|1714.84|1731.65|1715.65|1730.15|1714.15|31
1639043290000|2021-12-09 09:48:10|1730.76|1714.76|1731.2|1715.2|1731.65|1715.65|1730.71|1714.71|29
1639043300000|2021-12-09 09:48:20|1731.22|1715.22|1730.79|1714.79|1732.26|1716.26|1730.79|1714.79|32
1639043310000|2021-12-09 09:48:30|1730.74|1714.74|1731.04|1715.04|1731.19|1715.19|1730.21|1714.21|28
1639043320000|2021-12-09 09:48:40|1731.01|1715.01|1731.29|1715.29|1731.52|1715.52|1730.71|1714.71|25
1639043330000|2021-12-09 09:48:50|1731.28|1715.28|1731.33|1715.33|1731.79|1715.79|1731.18|1715.18|22
1639043340000|2021-12-09 09:49:00|1731.36|1715.36|1732.44|1716.44|1732.64|1716.64|1731.36|1715.36|21
1639043350000|2021-12-09 09:49:10|1732.43|1716.43|1731.83|1715.83|1732.43|1716.43|1731|1715|23
1639043360000|2021-12-09 09:49:20|1731.89|1715.89|1732.44|1716.44|1732.44|1716.44|1731.89|1715.89|21
1639043370000|2021-12-09 09:49:30|1732.38|1716.38|1732.44|1716.44|1732.47|1716.47|1732.16|1716.16|26
1639043380000|2021-12-09 09:49:40|1732.45|1716.45|1732.49|1716.49|1732.6|1716.6|1732.23|1716.23|14
1639043390000|2021-12-09 09:49:50|1732.45|1716.45|1733.53|1717.53|1733.53|1717.53|1732.45|1716.45|8
1639043400000|2021-12-09 09:50:00|1733.52|1717.52|1736.12|1720.12|1736.12|1720.12|1733.52|1717.52|12
1639043410000|2021-12-09 09:50:10|1736.11|1720.11|1736.73|1720.73|1736.76|1720.76|1736.07|1720.07|21
1639043420000|2021-12-09 09:50:20|1736.31|1720.31|1736.26|1720.26|1736.4|1720.4|1736.01|1720.01|19
1639043430000|2021-12-09 09:50:30|1736.17|1720.17|1736.96|1720.96|1737.22|1721.22|1736.11|1720.11|28
1639043440000|2021-12-09 09:50:40|1736.95|1720.95|1736.64|1720.64|1737.02|1721.02|1736.31|1720.31|28
1639043450000|2021-12-09 09:50:50|1736.68|1720.68|1736.85|1720.85|1737.22|1721.22|1736.45|1720.45|12
1639043460000|2021-12-09 09:51:00|1736.83|1720.83|1737.6|1721.6|1737.98|1721.98|1736.61|1720.61|24
1639043470000|2021-12-09 09:51:10|1738.2|1722.2|1738.63|1722.63|1738.79|1722.79|1738.04|1722.04|13
1639043480000|2021-12-09 09:51:20|1738.73|1722.73|1739.42|1723.42|1739.43|1723.43|1738.73|1722.73|18
1639043490000|2021-12-09 09:51:30|1738.65|1722.65|1738.71|1722.71|1739.19|1723.19|1738.55|1722.55|22
1639043500000|2021-12-09 09:51:40|1738.69|1722.69|1738.6|1722.6|1738.85|1722.85|1738.47|1722.47|19
1639043510000|2021-12-09 09:51:50|1738.52|1722.52|1739.74|1723.74|1739.78|1723.78|1738.52|1722.52|22
1639043520000|2021-12-09 09:52:00|1739.69|1723.69|1740.43|1724.43|1741.34|1725.34|1739.69|1723.69|20
1639043530000|2021-12-09 09:52:10|1740|1724|1739.75|1723.75|1740.48|1724.48|1739.75|1723.75|12
1639043540000|2021-12-09 09:52:20|1739.59|1723.59|1740.65|1724.65|1740.65|1724.65|1739.59|1723.59|10
1639043550000|2021-12-09 09:52:30|1740.34|1724.34|1740.15|1724.15|1740.59|1724.59|1740.08|1724.08|22
1639043560000|2021-12-09 09:52:40|1740.16|1724.16|1740.59|1724.59|1740.62|1724.62|1740.09|1724.09|15
1639043570000|2021-12-09 09:52:50|1740.56|1724.56|1740.67|1724.67|1740.74|1724.74|1740.3|1724.3|24
1639043580000|2021-12-09 09:53:00|1740.66|1724.66|1740.41|1724.41|1741.13|1725.13|1740.41|1724.41|15
1639043590000|2021-12-09 09:53:10|1740.52|1724.52|1741.1|1725.1|1741.13|1725.13|1740.33|1724.33|22
1639043600000|2021-12-09 09:53:20|1740.93|1724.93|1740.92|1724.92|1741.1|1725.1|1740.6|1724.6|18
1639043610000|2021-12-09 09:53:30|1740.87|1724.87|1740.68|1724.68|1740.87|1724.87|1740.67|1724.67|8
1639043620000|2021-12-09 09:53:40|1740.6|1724.6|1741.91|1725.91|1742.03|1726.03|1740.6|1724.6|21
1639043630000|2021-12-09 09:53:50|1741.9|1725.9|1741.62|1725.62|1742.47|1726.47|1741.62|1725.62|26
1639043640000|2021-12-09 09:54:00|1741.84|1725.84|1742.78|1726.78|1742.82|1726.82|1741.66|1725.66|21
1639043650000|2021-12-09 09:54:10|1742.79|1726.79|1743.31|1727.31|1743.65|1727.65|1742.79|1726.79|8
1639043660000|2021-12-09 09:54:20|1743.29|1727.29|1743.5|1727.5|1743.63|1727.63|1742.79|1726.79|17
1639043670000|2021-12-09 09:54:30|1743.75|1727.75|1742.88|1726.88|1743.8|1727.8|1742.88|1726.88|26
1639043680000|2021-12-09 09:54:40|1743.05|1727.05|1742.96|1726.96|1743.28|1727.28|1742.8|1726.8|23
1639043690000|2021-12-09 09:54:50|1742.99|1726.99|1743|1727|1743|1727|1742.74|1726.74|18
1639043700000|2021-12-09 09:55:00|1742.91|1726.91|1742.8|1726.8|1743.33|1727.33|1742.8|1726.8|25
1639043710000|2021-12-09 09:55:10|1742.87|1726.87|1743.29|1727.29|1743.45|1727.45|1742.86|1726.86|21
1639043720000|2021-12-09 09:55:20|1743.28|1727.28|1743.14|1727.14|1743.32|1727.32|1742.86|1726.86|16
1639043730000|2021-12-09 09:55:30|1743.11|1727.11|1740.65|1724.65|1743.11|1727.11|1740.56|1724.56|29
1639043740000|2021-12-09 09:55:40|1740.75|1724.75|1742.6|1726.6|1742.81|1726.81|1740.64|1724.64|32
1639043750000|2021-12-09 09:55:50|1742.54|1726.54|1742.49|1726.49|1742.99|1726.99|1742.45|1726.45|31
1639043760000|2021-12-09 09:56:00|1742.57|1726.57|1741.94|1725.94|1742.77|1726.77|1741.94|1725.94|28
1639043770000|2021-12-09 09:56:10|1741.97|1725.97|1742.21|1726.21|1742.68|1726.68|1741.97|1725.97|21
1639043780000|2021-12-09 09:56:20|1742.27|1726.27|1742.04|1726.04|1742.27|1726.27|1741.83|1725.83|20
1639043790000|2021-12-09 09:56:30|1742.03|1726.03|1740.97|1724.97|1742.05|1726.05|1740.93|1724.93|27
1639043800000|2021-12-09 09:56:40|1740.89|1724.89|1740.85|1724.85|1741.2|1725.2|1740.71|1724.71|23
1639043810000|2021-12-09 09:56:50|1740.86|1724.86|1738.44|1722.44|1740.86|1724.86|1737.91|1721.91|34
1639043820000|2021-12-09 09:57:00|1738.58|1722.58|1738.61|1722.61|1738.67|1722.67|1738.21|1722.21|28
1639043830000|2021-12-09 09:57:10|1738.57|1722.57|1739.44|1723.44|1739.66|1723.66|1738.4|1722.4|31
1639043840000|2021-12-09 09:57:20|1738.94|1722.94|1738.75|1722.75|1739.39|1723.39|1738.75|1722.75|21
1639043850000|2021-12-09 09:57:30|1738.8|1722.8|1738.76|1722.76|1738.95|1722.95|1738.68|1722.68|22
1639043860000|2021-12-09 09:57:40|1738.89|1722.89|1741.51|1725.51|1741.51|1725.51|1738.8|1722.8|20
1639043870000|2021-12-09 09:57:50|1741.32|1725.32|1741.04|1725.04|1741.9|1725.9|1741|1725|20
1639043880000|2021-12-09 09:58:00|1740.99|1724.99|1741.03|1725.03|1741.56|1725.56|1740.83|1724.83|15
1639043890000|2021-12-09 09:58:10|1741|1725|1741.65|1725.65|1741.68|1725.68|1741|1725|18
1639043900000|2021-12-09 09:58:20|1741.64|1725.64|1741.08|1725.08|1741.64|1725.64|1741.07|1725.07|17
1639043910000|2021-12-09 09:58:30|1741.09|1725.09|1742.31|1726.31|1742.35|1726.35|1741.09|1725.09|25
1639043920000|2021-12-09 09:58:40|1742.57|1726.57|1741.59|1725.59|1742.71|1726.71|1741.57|1725.57|27
1639043930000|2021-12-09 09:58:50|1741.63|1725.63|1741.54|1725.54|1742.23|1726.23|1741.54|1725.54|23
1639043940000|2021-12-09 09:59:00|1741.57|1725.57|1741.94|1725.94|1742.04|1726.04|1741.52|1725.52|27
1639043950000|2021-12-09 09:59:10|1742.05|1726.05|1741.76|1725.76|1742.05|1726.05|1741.54|1725.54|20
1639043960000|2021-12-09 09:59:20|1742.08|1726.08|1741.93|1725.93|1742.69|1726.69|1741.57|1725.57|11
1639043970000|2021-12-09 09:59:30|1742.55|1726.55|1742.69|1726.69|1743.28|1727.28|1742.49|1726.49|19
1639043980000|2021-12-09 09:59:40|1742.87|1726.87|1741.97|1725.97|1742.87|1726.87|1741.94|1725.94|21
1639043990000|2021-12-09 09:59:50|1741.96|1725.96|1742.42|1726.42|1742.42|1726.42|1741.12|1725.12|30
1639044000000|2021-12-09 10:00:00|1742.41|1726.41|1742.58|1726.58|1742.58|1726.58|1741.47|1725.47|31
1639044010000|2021-12-09 10:00:10|1742.55|1726.55|1741.98|1725.98|1742.55|1726.55|1741.6|1725.6|32
1639044020000|2021-12-09 10:00:20|1742.01|1726.01|1740.23|1724.23|1742.01|1726.01|1739.83|1723.83|35
1639044030000|2021-12-09 10:00:30|1740.24|1724.24|1739.45|1723.45|1740.89|1724.89|1739.31|1723.31|35
1639044040000|2021-12-09 10:00:40|1739.43|1723.43|1739.94|1723.94|1740.7|1724.7|1739.43|1723.43|26
1639044050000|2021-12-09 10:00:50|1740.41|1724.41|1740.51|1724.51|1740.93|1724.93|1740.35|1724.35|23
1639044060000|2021-12-09 10:01:00|1740.59|1724.59|1741.1|1725.1|1741.1|1725.1|1740.59|1724.59|19
1639044070000|2021-12-09 10:01:10|1740.92|1724.92|1740.78|1724.78|1740.92|1724.92|1740.28|1724.28|22
1639044080000|2021-12-09 10:01:20|1740.8|1724.8|1740.71|1724.71|1741.18|1725.18|1740.48|1724.48|21
1639044090000|2021-12-09 10:01:30|1740.66|1724.66|1740.96|1724.96|1740.96|1724.96|1740.63|1724.63|18
1639044100000|2021-12-09 10:01:40|1740.94|1724.94|1742.35|1726.35|1742.35|1726.35|1740.94|1724.94|16
1639044110000|2021-12-09 10:01:50|1742.44|1726.44|1743.08|1727.08|1743.14|1727.14|1742.37|1726.37|11
1639044120000|2021-12-09 10:02:00|1743.03|1727.03|1744.8|1728.8|1744.8|1728.8|1742.75|1726.75|25
1639044130000|2021-12-09 10:02:10|1744.67|1728.67|1745.8|1729.8|1745.8|1729.8|1743.97|1727.97|31
1639044140000|2021-12-09 10:02:20|1745.76|1729.76|1744.18|1728.18|1746.04|1730.04|1743.49|1727.49|32
1639044150000|2021-12-09 10:02:30|1743.81|1727.81|1742.64|1726.64|1743.81|1727.81|1742.4|1726.4|19
1639044160000|2021-12-09 10:02:40|1742.63|1726.63|1740.36|1724.36|1742.67|1726.67|1740.36|1724.36|30
1639044170000|2021-12-09 10:02:50|1740.46|1724.46|1740.47|1724.47|1740.72|1724.72|1740.01|1724.01|27
1639044180000|2021-12-09 10:03:00|1740.53|1724.53|1740.37|1724.37|1740.94|1724.94|1740.16|1724.16|34
1639044190000|2021-12-09 10:03:10|1740.39|1724.39|1740.68|1724.68|1740.82|1724.82|1740.37|1724.37|28
1639044200000|2021-12-09 10:03:20|1740.67|1724.67|1740.48|1724.48|1740.84|1724.84|1740.21|1724.21|22
1639044210000|2021-12-09 10:03:30|1740.45|1724.45|1738.35|1722.35|1740.45|1724.45|1738.35|1722.35|25
1639044220000|2021-12-09 10:03:40|1738.29|1722.29|1737.96|1721.96|1738.41|1722.41|1737.2|1721.2|22
1639044230000|2021-12-09 10:03:50|1737.94|1721.94|1737.84|1721.84|1738.13|1722.13|1737.39|1721.39|28
1639044240000|2021-12-09 10:04:00|1737.88|1721.88|1737.42|1721.42|1737.96|1721.96|1737.32|1721.32|19
1639044250000|2021-12-09 10:04:10|1737.32|1721.32|1740.39|1724.39|1740.53|1724.53|1737.32|1721.32|22
1639044260000|2021-12-09 10:04:20|1740.37|1724.37|1739.89|1723.89|1740.37|1724.37|1739.75|1723.75|22
1639044270000|2021-12-09 10:04:30|1740.17|1724.17|1738.69|1722.69|1740.17|1724.17|1738.59|1722.59|33
1639044280000|2021-12-09 10:04:40|1738.68|1722.68|1738.59|1722.59|1738.78|1722.78|1738.41|1722.41|30
1639044290000|2021-12-09 10:04:50|1738.69|1722.69|1738.47|1722.47|1738.69|1722.69|1738.13|1722.13|22
1639044300000|2021-12-09 10:05:00|1738.46|1722.46|1738.24|1722.24|1738.46|1722.46|1738.1|1722.1|24
1639044310000|2021-12-09 10:05:10|1738.25|1722.25|1739.13|1723.13|1739.13|1723.13|1738.1|1722.1|24
1639044320000|2021-12-09 10:05:20|1739.36|1723.36|1739.83|1723.83|1740.14|1724.14|1739.01|1723.01|25
1639044330000|2021-12-09 10:05:30|1739.82|1723.82|1738.59|1722.59|1739.82|1723.82|1738.47|1722.47|35
1639044340000|2021-12-09 10:05:40|1738.56|1722.56|1738.26|1722.26|1738.56|1722.56|1738.03|1722.03|15
1639044350000|2021-12-09 10:05:50|1738.25|1722.25|1736.52|1720.52|1738.25|1722.25|1736.52|1720.52|31
1639044360000|2021-12-09 10:06:00|1736.51|1720.51|1736.73|1720.73|1737.08|1721.08|1736.5|1720.5|21
1639044370000|2021-12-09 10:06:10|1736.71|1720.71|1736.69|1720.69|1736.89|1720.89|1736.62|1720.62|28
1639044380000|2021-12-09 10:06:20|1736.7|1720.7|1736.72|1720.72|1736.77|1720.77|1736.7|1720.7|7
1639044390000|2021-12-09 10:06:30|1736.66|1720.66|1737.25|1721.25|1737.53|1721.53|1736.66|1720.66|29
1639044400000|2021-12-09 10:06:40|1737.24|1721.24|1736.97|1720.97|1737.24|1721.24|1736.74|1720.74|22
1639044410000|2021-12-09 10:06:50|1737.19|1721.19|1736.93|1720.93|1737.19|1721.19|1736.79|1720.79|20
1639044420000|2021-12-09 10:07:00|1736.97|1720.97|1736.29|1720.29|1736.97|1720.97|1736.2|1720.2|19
1639044430000|2021-12-09 10:07:10|1736.28|1720.28|1736.44|1720.44|1736.57|1720.57|1736.17|1720.17|20
1639044440000|2021-12-09 10:07:20|1736.38|1720.38|1736.1|1720.1|1736.55|1720.55|1736.1|1720.1|31
1639044450000|2021-12-09 10:07:30|1736.09|1720.09|1734.82|1718.82|1736.09|1720.09|1734.82|1718.82|24
1639044460000|2021-12-09 10:07:40|1734.74|1718.74|1732.97|1716.97|1734.83|1718.83|1732.97|1716.97|29
1639044470000|2021-12-09 10:07:50|1733.08|1717.08|1732.81|1716.81|1733.12|1717.12|1732.18|1716.18|32
1639044480000|2021-12-09 10:08:00|1732.77|1716.77|1733.3|1717.3|1733.54|1717.54|1732.59|1716.59|29
1639044490000|2021-12-09 10:08:10|1733.27|1717.27|1733.47|1717.47|1733.81|1717.81|1733.26|1717.26|21
1639044500000|2021-12-09 10:08:20|1733.2|1717.2|1733.08|1717.08|1733.2|1717.2|1732.79|1716.79|15
1639044510000|2021-12-09 10:08:30|1733.07|1717.07|1732.5|1716.5|1733.07|1717.07|1732.05|1716.05|16
1639044520000|2021-12-09 10:08:40|1732.47|1716.47|1730.35|1714.35|1732.53|1716.53|1730.35|1714.35|21
1639044530000|2021-12-09 10:08:50|1730.33|1714.33|1728.84|1712.84|1730.33|1714.33|1728.84|1712.84|27
1639044540000|2021-12-09 10:09:00|1728.85|1712.85|1731.02|1715.02|1731.02|1715.02|1728.85|1712.85|14
1639044550000|2021-12-09 10:09:10|1730.89|1714.89|1730.16|1714.16|1731.08|1715.08|1730.16|1714.16|15
1639044560000|2021-12-09 10:09:20|1730.15|1714.15|1729.81|1713.81|1730.21|1714.21|1729.69|1713.69|18
1639044570000|2021-12-09 10:09:30|1730.28|1714.28|1729.53|1713.53|1730.28|1714.28|1729.53|1713.53|8
1639044580000|2021-12-09 10:09:40|1729.9|1713.9|1729.53|1713.53|1729.9|1713.9|1729.53|1713.53|2
1639044590000|2021-12-09 10:09:50|1729.59|1713.59|1730.69|1714.69|1730.69|1714.69|1729.59|1713.59|7
1639044600000|2021-12-09 10:10:00|1730.57|1714.57|1731.42|1715.42|1731.42|1715.42|1730.57|1714.57|9
1639044610000|2021-12-09 10:10:10|1731.5|1715.5|1731.56|1715.56|1733.39|1717.39|1731.5|1715.5|25
1639044620000|2021-12-09 10:10:20|1731.73|1715.73|1731.74|1715.74|1731.9|1715.9|1731.73|1715.73|6
1639044630000|2021-12-09 10:10:30|1731.73|1715.73|1731.74|1715.74|1731.85|1715.85|1731.73|1715.73|7
1639044640000|2021-12-09 10:10:40|1731.73|1715.73|1731.25|1715.25|1732.02|1716.02|1731.15|1715.15|11
1639044650000|2021-12-09 10:10:50|1731.21|1715.21|1730.75|1714.75|1731.36|1715.36|1730.65|1714.65|5
1639044660000|2021-12-09 10:11:00|1731|1715|1729.88|1713.88|1731.03|1715.03|1729.88|1713.88|20
1639044670000|2021-12-09 10:11:10|1729.92|1713.92|1729.54|1713.54|1730.01|1714.01|1729.54|1713.54|16
1639044680000|2021-12-09 10:11:20|1729.53|1713.53|1728.88|1712.88|1729.53|1713.53|1728.79|1712.79|29
1639044690000|2021-12-09 10:11:30|1728.87|1712.87|1729.69|1713.69|1729.71|1713.71|1728.82|1712.82|25
1639044700000|2021-12-09 10:11:40|1729.6|1713.6|1730.43|1714.43|1730.62|1714.62|1729.59|1713.59|15
1639044710000|2021-12-09 10:11:50|1730.1|1714.1|1730.55|1714.55|1730.67|1714.67|1730.1|1714.1|10
1639044720000|2021-12-09 10:12:00|1730.57|1714.57|1731.08|1715.08|1731.08|1715.08|1730.57|1714.57|11
1639044730000|2021-12-09 10:12:10|1731.39|1715.39|1731.6|1715.6|1732.02|1716.02|1731.39|1715.39|11
1639044740000|2021-12-09 10:12:20|1732.06|1716.06|1731.87|1715.87|1732.27|1716.27|1731.87|1715.87|10
1639044750000|2021-12-09 10:12:30|1731.85|1715.85|1731.88|1715.88|1731.92|1715.92|1731.71|1715.71|18
1639044760000|2021-12-09 10:12:40|1731.79|1715.79|1731.76|1715.76|1731.8|1715.8|1731.75|1715.75|7
1639044770000|2021-12-09 10:12:50|1731.75|1715.75|1731.7|1715.7|1731.9|1715.9|1731.66|1715.66|12
1639044780000|2021-12-09 10:13:00|1731.77|1715.77|1731.08|1715.08|1731.86|1715.86|1731.08|1715.08|23
1639044790000|2021-12-09 10:13:10|1731.06|1715.06|1728.47|1712.47|1731.06|1715.06|1728.46|1712.46|35
1639044800000|2021-12-09 10:13:20|1728.36|1712.36|1727.98|1711.98|1728.36|1712.36|1727.23|1711.23|36
1639044810000|2021-12-09 10:13:30|1728.05|1712.05|1728.39|1712.39|1728.39|1712.39|1726.95|1710.95|33
1639044820000|2021-12-09 10:13:40|1728.46|1712.46|1729.86|1713.86|1730.63|1714.63|1727.55|1711.55|35
1639044830000|2021-12-09 10:13:50|1729.54|1713.54|1730.17|1714.17|1730.29|1714.29|1729.51|1713.51|20
1639044840000|2021-12-09 10:14:00|1730.18|1714.18|1732.29|1716.29|1732.68|1716.68|1729.89|1713.89|33
1639044850000|2021-12-09 10:14:10|1732.98|1716.98|1731.55|1715.55|1733.39|1717.39|1731.44|1715.44|36
1639044860000|2021-12-09 10:14:20|1731.69|1715.69|1731.67|1715.67|1732.12|1716.12|1731.29|1715.29|23
1639044870000|2021-12-09 10:14:30|1731.66|1715.66|1731.97|1715.97|1731.97|1715.97|1731.34|1715.34|19
1639044880000|2021-12-09 10:14:40|1731.96|1715.96|1731.17|1715.17|1731.96|1715.96|1730.47|1714.47|24
1639044890000|2021-12-09 10:14:50|1731.16|1715.16|1729.96|1713.96|1731.43|1715.43|1729.91|1713.91|28
1639044900000|2021-12-09 10:15:00|1730|1714|1729.15|1713.15|1730.09|1714.09|1728.86|1712.86|31
1639044910000|2021-12-09 10:15:10|1729.11|1713.11|1728.95|1712.95|1729.41|1713.41|1728.95|1712.95|26
1639044920000|2021-12-09 10:15:20|1728.99|1712.99|1729.52|1713.52|1729.53|1713.53|1728.93|1712.93|25
1639044930000|2021-12-09 10:15:30|1729.53|1713.53|1729.02|1713.02|1729.64|1713.64|1729.02|1713.02|21
1639044940000|2021-12-09 10:15:40|1728.69|1712.69|1728.71|1712.71|1728.96|1712.96|1728.65|1712.65|21
1639044950000|2021-12-09 10:15:50|1728.77|1712.77|1729.1|1713.1|1729.11|1713.11|1728.71|1712.71|24
1639044960000|2021-12-09 10:16:00|1729.13|1713.13|1730.36|1714.36|1730.49|1714.49|1728.8|1712.8|11
1639044970000|2021-12-09 10:16:10|1730.33|1714.33|1730.4|1714.4|1731.05|1715.05|1730.33|1714.33|10
1639044980000|2021-12-09 10:16:20|1730.85|1714.85|1731.43|1715.43|1731.43|1715.43|1730.61|1714.61|10
1639044990000|2021-12-09 10:16:30|1731.7|1715.7|1731.24|1715.24|1731.8|1715.8|1731.18|1715.18|27
1639045000000|2021-12-09 10:16:40|1731.25|1715.25|1731.58|1715.58|1731.77|1715.77|1731.2|1715.2|17
1639045010000|2021-12-09 10:16:50|1731.66|1715.66|1732.78|1716.78|1732.78|1716.78|1731.66|1715.66|23
1639045020000|2021-12-09 10:17:00|1732.29|1716.29|1732.29|1716.29|1732.83|1716.83|1732.29|1716.29|26
1639045030000|2021-12-09 10:17:10|1732.23|1716.23|1732.37|1716.37|1732.81|1716.81|1732.03|1716.03|23
1639045040000|2021-12-09 10:17:20|1732.36|1716.36|1731.69|1715.69|1732.4|1716.4|1730.7|1714.7|24
1639045050000|2021-12-09 10:17:30|1731.8|1715.8|1731.65|1715.65|1732.08|1716.08|1731.26|1715.26|23
1639045060000|2021-12-09 10:17:40|1731.72|1715.72|1731.51|1715.51|1732.48|1716.48|1731.28|1715.28|21
1639045070000|2021-12-09 10:17:50|1731.59|1715.59|1731.47|1715.47|1731.78|1715.78|1731.26|1715.26|26
1639045080000|2021-12-09 10:18:00|1731.88|1715.88|1731.68|1715.68|1732.08|1716.08|1731.49|1715.49|20
1639045090000|2021-12-09 10:18:10|1731.92|1715.92|1733|1717|1733|1717|1731.92|1715.92|16
1639045100000|2021-12-09 10:18:20|1732.91|1716.91|1732.6|1716.6|1732.95|1716.95|1732.56|1716.56|8
1639045110000|2021-12-09 10:18:30|1732.67|1716.67|1731.77|1715.77|1732.67|1716.67|1731.69|1715.69|19
1639045120000|2021-12-09 10:18:40|1731.78|1715.78|1731.75|1715.75|1731.78|1715.78|1731.53|1715.53|7
1639045130000|2021-12-09 10:18:50|1731.44|1715.44|1731.08|1715.08|1731.66|1715.66|1730.95|1714.95|18
1639045140000|2021-12-09 10:19:00|1730.96|1714.96|1731.02|1715.02|1731.57|1715.57|1730.96|1714.96|23
1639045150000|2021-12-09 10:19:10|1731.53|1715.53|1731.62|1715.62|1731.99|1715.99|1731.37|1715.37|23
1639045160000|2021-12-09 10:19:20|1731.77|1715.77|1732|1716|1732.12|1716.12|1731.64|1715.64|16
1639045170000|2021-12-09 10:19:30|1731.99|1715.99|1732.36|1716.36|1732.67|1716.67|1731.44|1715.44|29
1639045180000|2021-12-09 10:19:40|1732.44|1716.44|1733.31|1717.31|1733.51|1717.51|1732.39|1716.39|19
1639045190000|2021-12-09 10:19:50|1733.36|1717.36|1734.02|1718.02|1734.23|1718.23|1733.32|1717.32|26
1639045200000|2021-12-09 10:20:00|1734.01|1718.01|1734.57|1718.57|1734.85|1718.85|1733.99|1717.99|18
1639045210000|2021-12-09 10:20:10|1734.56|1718.56|1734.57|1718.57|1734.77|1718.77|1734.5|1718.5|19
1639045220000|2021-12-09 10:20:20|1734.56|1718.56|1734.66|1718.66|1734.8|1718.8|1734.47|1718.47|13
1639045230000|2021-12-09 10:20:30|1734.65|1718.65|1734.68|1718.68|1735.11|1719.11|1734.61|1718.61|16
1639045240000|2021-12-09 10:20:40|1734.75|1718.75|1734.51|1718.51|1734.8|1718.8|1734.51|1718.51|18
1639045250000|2021-12-09 10:20:50|1734.5|1718.5|1734.3|1718.3|1734.5|1718.5|1734.3|1718.3|9
1639045260000|2021-12-09 10:21:00|1734.4|1718.4|1734.56|1718.56|1734.86|1718.86|1734.32|1718.32|19
1639045270000|2021-12-09 10:21:10|1734.55|1718.55|1734.71|1718.71|1734.96|1718.96|1734.48|1718.48|16
1639045280000|2021-12-09 10:21:20|1734.68|1718.68|1735.2|1719.2|1735.43|1719.43|1734.66|1718.66|17
1639045290000|2021-12-09 10:21:30|1735.19|1719.19|1735.24|1719.24|1735.24|1719.24|1735.03|1719.03|12
1639045300000|2021-12-09 10:21:40|1735.28|1719.28|1735.27|1719.27|1735.28|1719.28|1735.24|1719.24|9
1639045310000|2021-12-09 10:21:50|1735.26|1719.26|1735.27|1719.27|1735.28|1719.28|1735.21|1719.21|12
1639045320000|2021-12-09 10:22:00|1735.32|1719.32|1735.14|1719.14|1735.74|1719.74|1734.7|1718.7|28
1639045330000|2021-12-09 10:22:10|1735.01|1719.01|1734.85|1718.85|1735.44|1719.44|1734.78|1718.78|23
1639045340000|2021-12-09 10:22:20|1734.86|1718.86|1734.87|1718.87|1735.12|1719.12|1734.85|1718.85|11
1639045350000|2021-12-09 10:22:30|1734.83|1718.83|1735.15|1719.15|1735.15|1719.15|1734.79|1718.79|23
1639045360000|2021-12-09 10:22:40|1735.11|1719.11|1735.49|1719.49|1735.52|1719.52|1735.11|1719.11|5
1639045370000|2021-12-09 10:22:50|1735.53|1719.53|1735.43|1719.43|1735.59|1719.59|1735.36|1719.36|20
1639045380000|2021-12-09 10:23:00|1735.46|1719.46|1735.46|1719.46|1735.46|1719.46|1735.42|1719.42|6
1639045390000|2021-12-09 10:23:10|1735.42|1719.42|1735.45|1719.45|1735.49|1719.49|1735.39|1719.39|5
1639045400000|2021-12-09 10:23:20|1735.43|1719.43|1733.65|1717.65|1735.43|1719.43|1733.3|1717.3|28
1639045410000|2021-12-09 10:23:30|1733.68|1717.68|1733.41|1717.41|1733.81|1717.81|1733.35|1717.35|22
1639045420000|2021-12-09 10:23:40|1733.4|1717.4|1733.09|1717.09|1733.48|1717.48|1732.83|1716.83|25
1639045430000|2021-12-09 10:23:50|1733.08|1717.08|1733.46|1717.46|1733.47|1717.47|1732.93|1716.93|19
1639045440000|2021-12-09 10:24:00|1733.58|1717.58|1733.74|1717.74|1734.07|1718.07|1733.14|1717.14|13
1639045450000|2021-12-09 10:24:10|1734.6|1718.6|1735.51|1719.51|1735.51|1719.51|1734.5|1718.5|8
1639045460000|2021-12-09 10:24:20|1736.25|1720.25|1736.12|1720.12|1736.46|1720.46|1736.12|1720.12|5
1639045470000|2021-12-09 10:24:30|1736.04|1720.04|1735.5|1719.5|1736.35|1720.35|1735.41|1719.41|19
1639045480000|2021-12-09 10:24:40|1735.4|1719.4|1734.86|1718.86|1735.54|1719.54|1734.85|1718.85|24
1639045490000|2021-12-09 10:24:50|1734.77|1718.77|1734.54|1718.54|1734.98|1718.98|1734.54|1718.54|24
1639045500000|2021-12-09 10:25:00|1734.58|1718.58|1734.61|1718.61|1734.99|1718.99|1734.58|1718.58|18
1639045510000|2021-12-09 10:25:10|1734.56|1718.56|1734.26|1718.26|1734.76|1718.76|1734.26|1718.26|18
1639045520000|2021-12-09 10:25:20|1734.02|1718.02|1733.58|1717.58|1734.02|1718.02|1733.52|1717.52|32
1639045530000|2021-12-09 10:25:30|1733.57|1717.57|1733.69|1717.69|1734.02|1718.02|1733.44|1717.44|21
1639045540000|2021-12-09 10:25:40|1733.68|1717.68|1734.14|1718.14|1734.18|1718.18|1733.61|1717.61|22
1639045550000|2021-12-09 10:25:50|1734.13|1718.13|1734.47|1718.47|1734.59|1718.59|1733.79|1717.79|21
1639045560000|2021-12-09 10:26:00|1734.46|1718.46|1734.14|1718.14|1735.21|1719.21|1734.14|1718.14|18
1639045570000|2021-12-09 10:26:10|1734.11|1718.11|1733.6|1717.6|1734.29|1718.29|1733.54|1717.54|24
1639045580000|2021-12-09 10:26:20|1733.64|1717.64|1733.36|1717.36|1734.07|1718.07|1733.36|1717.36|28
1639045590000|2021-12-09 10:26:30|1733.09|1717.09|1734.22|1718.22|1734.22|1718.22|1733.09|1717.09|17
1639045600000|2021-12-09 10:26:40|1734.4|1718.4|1733.79|1717.79|1734.4|1718.4|1733.57|1717.57|21
1639045610000|2021-12-09 10:26:50|1733.76|1717.76|1733.43|1717.43|1733.82|1717.82|1733.42|1717.42|18
1639045620000|2021-12-09 10:27:00|1733.55|1717.55|1733.44|1717.44|1733.55|1717.55|1733.15|1717.15|13
1639045630000|2021-12-09 10:27:10|1733.49|1717.49|1732.48|1716.48|1733.49|1717.49|1732.48|1716.48|14
1639045640000|2021-12-09 10:27:20|1732.5|1716.5|1732.33|1716.33|1732.74|1716.74|1732.3|1716.3|13
1639045650000|2021-12-09 10:27:30|1732.32|1716.32|1732.4|1716.4|1732.52|1716.52|1732.28|1716.28|17
1639045660000|2021-12-09 10:27:40|1732.43|1716.43|1732.3|1716.3|1732.44|1716.44|1732.3|1716.3|13
1639045670000|2021-12-09 10:27:50|1732.07|1716.07|1732.13|1716.13|1732.18|1716.18|1732.07|1716.07|7
1639045680000|2021-12-09 10:28:00|1732.12|1716.12|1731.56|1715.56|1732.23|1716.23|1731.39|1715.39|17
1639045690000|2021-12-09 10:28:10|1731.49|1715.49|1731.53|1715.53|1731.7|1715.7|1731.47|1715.47|22
1639045700000|2021-12-09 10:28:20|1731.57|1715.57|1731.11|1715.11|1731.7|1715.7|1731.1|1715.1|12
1639045710000|2021-12-09 10:28:30|1731.1|1715.1|1731.67|1715.67|1731.8|1715.8|1730.93|1714.93|23
1639045720000|2021-12-09 10:28:40|1731.62|1715.62|1731.3|1715.3|1731.62|1715.62|1731.12|1715.12|22
1639045730000|2021-12-09 10:28:50|1731.26|1715.26|1731|1715|1731.46|1715.46|1730.64|1714.64|26
1639045740000|2021-12-09 10:29:00|1731.39|1715.39|1731.44|1715.44|1731.47|1715.47|1731.19|1715.19|12
1639045750000|2021-12-09 10:29:10|1731.68|1715.68|1731.68|1715.68|1731.99|1715.99|1731.68|1715.68|16
1639045760000|2021-12-09 10:29:20|1731.67|1715.67|1731.3|1715.3|1731.77|1715.77|1731.3|1715.3|24
1639045770000|2021-12-09 10:29:30|1731.23|1715.23|1728.2|1712.2|1731.53|1715.53|1728.15|1712.15|30
1639045780000|2021-12-09 10:29:40|1728.1|1712.1|1727.69|1711.69|1728.22|1712.22|1727.07|1711.07|26
1639045790000|2021-12-09 10:29:50|1727.46|1711.46|1727.71|1711.71|1727.71|1711.71|1727.28|1711.28|22
1639045800000|2021-12-09 10:30:00|1727.82|1711.82|1727.57|1711.57|1727.82|1711.82|1727.51|1711.51|25
1639045810000|2021-12-09 10:30:10|1727.65|1711.65|1727.66|1711.66|1727.82|1711.82|1726.79|1710.79|30
1639045820000|2021-12-09 10:30:20|1727.65|1711.65|1729.83|1713.83|1729.94|1713.94|1727.61|1711.61|30
1639045830000|2021-12-09 10:30:30|1729.61|1713.61|1729.96|1713.96|1730.35|1714.35|1729.3|1713.3|28
1639045840000|2021-12-09 10:30:40|1730.09|1714.09|1730.5|1714.5|1731.1|1715.1|1729.91|1713.91|32
1639045850000|2021-12-09 10:30:50|1730.83|1714.83|1730.44|1714.44|1731.28|1715.28|1730.44|1714.44|17
1639045860000|2021-12-09 10:31:00|1730.55|1714.55|1731.48|1715.48|1731.48|1715.48|1730.39|1714.39|16
1639045870000|2021-12-09 10:31:10|1731.85|1715.85|1731.81|1715.81|1731.88|1715.88|1731.67|1715.67|7
1639045880000|2021-12-09 10:31:20|1731.71|1715.71|1731.35|1715.35|1731.71|1715.71|1730.82|1714.82|16
1639045890000|2021-12-09 10:31:30|1731.34|1715.34|1731.25|1715.25|1731.34|1715.34|1730.87|1714.87|18
1639045900000|2021-12-09 10:31:40|1731.23|1715.23|1731.36|1715.36|1731.4|1715.4|1731.23|1715.23|11
1639045910000|2021-12-09 10:31:50|1731.38|1715.38|1731.05|1715.05|1731.38|1715.38|1730.75|1714.75|16
1639045920000|2021-12-09 10:32:00|1731.03|1715.03|1731.28|1715.28|1731.28|1715.28|1730.73|1714.73|25
1639045930000|2021-12-09 10:32:10|1730.81|1714.81|1730.24|1714.24|1730.81|1714.81|1730.03|1714.03|28
1639045940000|2021-12-09 10:32:20|1730.22|1714.22|1729.7|1713.7|1730.27|1714.27|1729.7|1713.7|13
1639045950000|2021-12-09 10:32:30|1729.69|1713.69|1727.33|1711.33|1729.69|1713.69|1727.33|1711.33|28
1639045960000|2021-12-09 10:32:40|1727.24|1711.24|1727.68|1711.68|1727.73|1711.73|1726.95|1710.95|28
1639045970000|2021-12-09 10:32:50|1727.86|1711.86|1727.7|1711.7|1727.86|1711.86|1727.54|1711.54|12
1639045980000|2021-12-09 10:33:00|1727.75|1711.75|1727.25|1711.25|1727.75|1711.75|1727.2|1711.2|6
1639045990000|2021-12-09 10:33:10|1727.42|1711.42|1727.51|1711.51|1727.51|1711.51|1726.85|1710.85|4
1639046000000|2021-12-09 10:33:20|1727.3|1711.3|1727.3|1711.3|1727.3|1711.3|1727.3|1711.3|1
1639046010000|2021-12-09 10:33:30|1727.51|1711.51|1728.2|1712.2|1728.67|1712.67|1727.5|1711.5|15
1639046020000|2021-12-09 10:33:40|1728.25|1712.25|1728.36|1712.36|1729.01|1713.01|1728.14|1712.14|18
1639046030000|2021-12-09 10:33:50|1728.22|1712.22|1727.87|1711.87|1728.22|1712.22|1727.87|1711.87|14
1639046040000|2021-12-09 10:34:00|1727.86|1711.86|1728.04|1712.04|1728.46|1712.46|1727.86|1711.86|14
1639046050000|2021-12-09 10:34:10|1728.03|1712.03|1728.41|1712.41|1728.44|1712.44|1728.02|1712.02|18
1639046060000|2021-12-09 10:34:20|1728.44|1712.44|1728.16|1712.16|1728.46|1712.46|1728.07|1712.07|19
1639046070000|2021-12-09 10:34:30|1728.11|1712.11|1727.47|1711.47|1728.11|1712.11|1727.47|1711.47|14
1639046080000|2021-12-09 10:34:40|1727.46|1711.46|1727.42|1711.42|1727.8|1711.8|1727.39|1711.39|28
1639046090000|2021-12-09 10:34:50|1727.43|1711.43|1728.83|1712.83|1728.83|1712.83|1727.43|1711.43|18
1639046100000|2021-12-09 10:35:00|1728.87|1712.87|1728.33|1712.33|1728.88|1712.88|1728.21|1712.21|19
1639046110000|2021-12-09 10:35:10|1728.18|1712.18|1728.33|1712.33|1728.65|1712.65|1727.82|1711.82|27
1639046120000|2021-12-09 10:35:20|1728.48|1712.48|1728.92|1712.92|1728.92|1712.92|1728.48|1712.48|15
1639046130000|2021-12-09 10:35:30|1728.89|1712.89|1729.6|1713.6|1729.62|1713.62|1728.89|1712.89|19
1639046140000|2021-12-09 10:35:40|1729.58|1713.58|1729.36|1713.36|1729.74|1713.74|1729.36|1713.36|24
1639046150000|2021-12-09 10:35:50|1729.32|1713.32|1727.83|1711.83|1729.71|1713.71|1727.83|1711.83|22
1639046160000|2021-12-09 10:36:00|1727.75|1711.75|1727.5|1711.5|1727.81|1711.81|1727.5|1711.5|21
1639046170000|2021-12-09 10:36:10|1727.61|1711.61|1728.16|1712.16|1728.16|1712.16|1727.61|1711.61|28
1639046180000|2021-12-09 10:36:20|1728.15|1712.15|1728.81|1712.81|1728.84|1712.84|1728.15|1712.15|23
1639046190000|2021-12-09 10:36:30|1728.42|1712.42|1728.32|1712.32|1728.42|1712.42|1727.88|1711.88|17
1639046200000|2021-12-09 10:36:40|1728.37|1712.37|1728.23|1712.23|1728.43|1712.43|1727.96|1711.96|28
1639046210000|2021-12-09 10:36:50|1728.22|1712.22|1728.2|1712.2|1728.22|1712.22|1728.2|1712.2|2
1639046220000|2021-12-09 10:37:00|1728.14|1712.14|1727.76|1711.76|1728.31|1712.31|1727.64|1711.64|13
1639046230000|2021-12-09 10:37:10|1727.75|1711.75|1727.6|1711.6|1728.04|1712.04|1727.6|1711.6|15
1639046240000|2021-12-09 10:37:20|1727.4|1711.4|1728.26|1712.26|1728.26|1712.26|1727.33|1711.33|25
1639046250000|2021-12-09 10:37:30|1728.37|1712.37|1727.84|1711.84|1728.37|1712.37|1727.37|1711.37|28
1639046260000|2021-12-09 10:37:40|1727.68|1711.68|1726.97|1710.97|1727.82|1711.82|1726.67|1710.67|27
1639046270000|2021-12-09 10:37:50|1726.92|1710.92|1727.37|1711.37|1727.44|1711.44|1726.92|1710.92|18
1639046280000|2021-12-09 10:38:00|1727.36|1711.36|1727.54|1711.54|1727.71|1711.71|1726.66|1710.66|29
1639046290000|2021-12-09 10:38:10|1727.44|1711.44|1726.99|1710.99|1727.47|1711.47|1726.97|1710.97|17
1639046300000|2021-12-09 10:38:20|1726.79|1710.79|1726.3|1710.3|1726.79|1710.79|1726.05|1710.05|28
1639046310000|2021-12-09 10:38:30|1726.55|1710.55|1726.64|1710.64|1726.77|1710.77|1726.27|1710.27|16
1639046320000|2021-12-09 10:38:40|1726.63|1710.63|1726.1|1710.1|1727.05|1711.05|1726.1|1710.1|15
1639046330000|2021-12-09 10:38:50|1726.16|1710.16|1727.57|1711.57|1727.8|1711.8|1726.16|1710.16|34
1639046340000|2021-12-09 10:39:00|1727.58|1711.58|1730.28|1714.28|1730.28|1714.28|1727.48|1711.48|35
1639046350000|2021-12-09 10:39:10|1730.25|1714.25|1729.02|1713.02|1730.25|1714.25|1728.84|1712.84|33
1639046360000|2021-12-09 10:39:20|1729.08|1713.08|1728.27|1712.27|1729.14|1713.14|1728.27|1712.27|33
1639046370000|2021-12-09 10:39:30|1728.33|1712.33|1728.43|1712.43|1728.66|1712.66|1728.33|1712.33|25
1639046380000|2021-12-09 10:39:40|1728.42|1712.42|1728.17|1712.17|1728.63|1712.63|1728.09|1712.09|15
1639046390000|2021-12-09 10:39:50|1728.15|1712.15|1728.61|1712.61|1728.61|1712.61|1728.13|1712.13|11
1639046400000|2021-12-09 10:40:00|1728.67|1712.67|1728.55|1712.55|1729.03|1713.03|1728.55|1712.55|25
1639046410000|2021-12-09 10:40:10|1728.79|1712.79|1728.93|1712.93|1729.2|1713.2|1728.7|1712.7|25
1639046420000|2021-12-09 10:40:20|1728.75|1712.75|1728.33|1712.33|1728.87|1712.87|1728.3|1712.3|22
1639046430000|2021-12-09 10:40:30|1728.51|1712.51|1728.4|1712.4|1728.51|1712.51|1728.39|1712.39|17
1639046440000|2021-12-09 10:40:40|1728.59|1712.59|1728.76|1712.76|1728.93|1712.93|1728.57|1712.57|14
1639046450000|2021-12-09 10:40:50|1728.6|1712.6|1729.27|1713.27|1729.45|1713.45|1728.6|1712.6|24
1639046460000|2021-12-09 10:41:00|1729.26|1713.26|1729.02|1713.02|1729.26|1713.26|1729.02|1713.02|11
1639046470000|2021-12-09 10:41:10|1729.06|1713.06|1729.05|1713.05|1729.25|1713.25|1729.05|1713.05|9
1639046480000|2021-12-09 10:41:20|1729.01|1713.01|1728.88|1712.88|1729.01|1713.01|1728.88|1712.88|6
1639046490000|2021-12-09 10:41:30|1728.73|1712.73|1728.62|1712.62|1728.95|1712.95|1728.62|1712.62|13
1639046500000|2021-12-09 10:41:40|1728.66|1712.66|1730.29|1714.29|1730.29|1714.29|1728.66|1712.66|21
1639046510000|2021-12-09 10:41:50|1730.18|1714.18|1729.57|1713.57|1730.19|1714.19|1729.46|1713.46|17
1639046520000|2021-12-09 10:42:00|1729.73|1713.73|1730.1|1714.1|1730.25|1714.25|1729.71|1713.71|19
1639046530000|2021-12-09 10:42:10|1729.86|1713.86|1729.96|1713.96|1730.16|1714.16|1729.86|1713.86|11
1639046540000|2021-12-09 10:42:20|1729.93|1713.93|1730.08|1714.08|1730.14|1714.14|1729.86|1713.86|12
1639046550000|2021-12-09 10:42:30|1730.04|1714.04|1730.33|1714.33|1730.47|1714.47|1729.85|1713.85|25
1639046560000|2021-12-09 10:42:40|1730.32|1714.32|1730.34|1714.34|1730.36|1714.36|1730.12|1714.12|12
1639046570000|2021-12-09 10:42:50|1730.19|1714.19|1730.43|1714.43|1730.53|1714.53|1730.19|1714.19|12
1639046580000|2021-12-09 10:43:00|1730.42|1714.42|1731.63|1715.63|1731.72|1715.72|1730.42|1714.42|24
1639046590000|2021-12-09 10:43:10|1732.36|1716.36|1733.53|1717.53|1733.62|1717.62|1732.35|1716.35|22
1639046600000|2021-12-09 10:43:20|1733.75|1717.75|1732.85|1716.85|1733.75|1717.75|1732.7|1716.7|20
1639046610000|2021-12-09 10:43:30|1732.72|1716.72|1732.21|1716.21|1732.72|1716.72|1732.21|1716.21|19
1639046620000|2021-12-09 10:43:40|1732.2|1716.2|1731.8|1715.8|1732.26|1716.26|1731.76|1715.76|19
1639046630000|2021-12-09 10:43:50|1731.66|1715.66|1731.41|1715.41|1731.71|1715.71|1731.36|1715.36|8
1639046640000|2021-12-09 10:44:00|1731.45|1715.45|1732.47|1716.47|1732.52|1716.52|1731.4|1715.4|22
1639046650000|2021-12-09 10:44:10|1732.48|1716.48|1732.5|1716.5|1732.58|1716.58|1732.46|1716.46|15
1639046660000|2021-12-09 10:44:20|1732.51|1716.51|1731.86|1715.86|1732.51|1716.51|1731.86|1715.86|10
1639046670000|2021-12-09 10:44:30|1731.92|1715.92|1731.77|1715.77|1731.92|1715.92|1731.39|1715.39|21
1639046680000|2021-12-09 10:44:40|1731.76|1715.76|1731.76|1715.76|1731.93|1715.93|1731.66|1715.66|24
1639046690000|2021-12-09 10:44:50|1731.77|1715.77|1731.73|1715.73|1731.89|1715.89|1731.68|1715.68|17
1639046700000|2021-12-09 10:45:00|1731.49|1715.49|1730.91|1714.91|1731.73|1715.73|1730.82|1714.82|23
1639046710000|2021-12-09 10:45:10|1730.88|1714.88|1729.87|1713.87|1731.22|1715.22|1729.85|1713.85|28
1639046720000|2021-12-09 10:45:20|1729.84|1713.84|1729.9|1713.9|1729.93|1713.93|1729.84|1713.84|15
1639046730000|2021-12-09 10:45:30|1729.91|1713.91|1729.64|1713.64|1729.94|1713.94|1729.63|1713.63|11
1639046740000|2021-12-09 10:45:40|1729.65|1713.65|1730.84|1714.84|1731.03|1715.03|1729.65|1713.65|22
1639046750000|2021-12-09 10:45:50|1730.85|1714.85|1731.75|1715.75|1731.78|1715.78|1730.68|1714.68|28
1639046760000|2021-12-09 10:46:00|1731.74|1715.74|1731.32|1715.32|1731.74|1715.74|1731.16|1715.16|19
1639046770000|2021-12-09 10:46:10|1731.33|1715.33|1731.53|1715.53|1731.85|1715.85|1731.29|1715.29|31
1639046780000|2021-12-09 10:46:20|1731.52|1715.52|1731.65|1715.65|1731.76|1715.76|1731.41|1715.41|15
1639046790000|2021-12-09 10:46:30|1731.72|1715.72|1731.44|1715.44|1731.72|1715.72|1731.44|1715.44|14
1639046800000|2021-12-09 10:46:40|1731.46|1715.46|1731.81|1715.81|1731.83|1715.83|1731.4|1715.4|14
1639046810000|2021-12-09 10:46:50|1731.8|1715.8|1731.74|1715.74|1731.8|1715.8|1731.66|1715.66|14
1639046820000|2021-12-09 10:47:00|1731.79|1715.79|1731.8|1715.8|1731.8|1715.8|1731.74|1715.74|6
1639046830000|2021-12-09 10:47:10|1731.81|1715.81|1731.72|1715.72|1731.83|1715.83|1731.72|1715.72|15
1639046840000|2021-12-09 10:47:20|1731.71|1715.71|1731.74|1715.74|1731.91|1715.91|1731.63|1715.63|16
1639046850000|2021-12-09 10:47:30|1731.75|1715.75|1732.67|1716.67|1732.91|1716.91|1731.75|1715.75|17
1639046860000|2021-12-09 10:47:40|1732.77|1716.77|1733.26|1717.26|1733.26|1717.26|1732.77|1716.77|12
1639046870000|2021-12-09 10:47:50|1733.48|1717.48|1733.93|1717.93|1733.93|1717.93|1732.82|1716.82|27
1639046880000|2021-12-09 10:48:00|1733.9|1717.9|1733.91|1717.91|1733.98|1717.98|1733.89|1717.89|16
1639046890000|2021-12-09 10:48:10|1733.92|1717.92|1733.84|1717.84|1733.98|1717.98|1733.71|1717.71|18
1639046900000|2021-12-09 10:48:20|1733.87|1717.87|1733.39|1717.39|1733.87|1717.87|1733.33|1717.33|23
1639046910000|2021-12-09 10:48:30|1733.37|1717.37|1733.82|1717.82|1733.82|1717.82|1733.36|1717.36|15
1639046920000|2021-12-09 10:48:40|1733.78|1717.78|1733.94|1717.94|1733.95|1717.95|1733.63|1717.63|16
1639046930000|2021-12-09 10:48:50|1733.97|1717.97|1733.68|1717.68|1733.97|1717.97|1733.5|1717.5|26
1639046940000|2021-12-09 10:49:00|1733.69|1717.69|1733.85|1717.85|1734.06|1718.06|1733.6|1717.6|8
1639046950000|2021-12-09 10:49:10|1734.26|1718.26|1734.45|1718.45|1734.45|1718.45|1733.97|1717.97|8
1639046960000|2021-12-09 10:49:20|1734.51|1718.51|1734.88|1718.88|1735.12|1719.12|1734.49|1718.49|10
1639046970000|2021-12-09 10:49:30|1735.28|1719.28|1735.24|1719.24|1735.28|1719.28|1735.01|1719.01|13
1639046980000|2021-12-09 10:49:40|1735.23|1719.23|1734.79|1718.79|1735.23|1719.23|1734.79|1718.79|25
1639046990000|2021-12-09 10:49:50|1734.8|1718.8|1734.67|1718.67|1734.95|1718.95|1734.47|1718.47|15
1639047000000|2021-12-09 10:50:00|1734.68|1718.68|1734.82|1718.82|1734.83|1718.83|1734.68|1718.68|3
1639047010000|2021-12-09 10:50:10|1734.97|1718.97|1734.82|1718.82|1734.98|1718.98|1734.7|1718.7|10
1639047020000|2021-12-09 10:50:20|1734.81|1718.81|1734.79|1718.79|1734.81|1718.81|1734.73|1718.73|18
1639047030000|2021-12-09 10:50:30|1734.78|1718.78|1735.07|1719.07|1735.07|1719.07|1734.75|1718.75|10
1639047040000|2021-12-09 10:50:40|1734.86|1718.86|1734.82|1718.82|1734.87|1718.87|1734.67|1718.67|6
1639047050000|2021-12-09 10:50:50|1734.81|1718.81|1734.95|1718.95|1735.21|1719.21|1734.73|1718.73|25
1639047060000|2021-12-09 10:51:00|1734.94|1718.94|1736.73|1720.73|1736.73|1720.73|1734.75|1718.75|19
1639047070000|2021-12-09 10:51:10|1736.19|1720.19|1736.28|1720.28|1736.32|1720.32|1736.19|1720.19|6
1639047080000|2021-12-09 10:51:20|1736.29|1720.29|1736.57|1720.57|1736.68|1720.68|1736.29|1720.29|21
1639047090000|2021-12-09 10:51:30|1736.5|1720.5|1736.43|1720.43|1736.56|1720.56|1736.26|1720.26|26
1639047100000|2021-12-09 10:51:40|1736.42|1720.42|1736.41|1720.41|1736.54|1720.54|1736.28|1720.28|17
1639047110000|2021-12-09 10:51:50|1736.4|1720.4|1736.66|1720.66|1736.66|1720.66|1736.15|1720.15|28
1639047120000|2021-12-09 10:52:00|1736.65|1720.65|1736.28|1720.28|1736.74|1720.74|1735.94|1719.94|23
1639047130000|2021-12-09 10:52:10|1736.46|1720.46|1736.07|1720.07|1736.66|1720.66|1736.07|1720.07|28
1639047140000|2021-12-09 10:52:20|1736.08|1720.08|1735.84|1719.84|1736.6|1720.6|1735.84|1719.84|13
1639047150000|2021-12-09 10:52:30|1736.34|1720.34|1736.32|1720.32|1736.37|1720.37|1736.17|1720.17|15
1639047160000|2021-12-09 10:52:40|1736.36|1720.36|1736.26|1720.26|1736.37|1720.37|1735.74|1719.74|21
1639047170000|2021-12-09 10:52:50|1736.23|1720.23|1735.95|1719.95|1736.4|1720.4|1735.95|1719.95|18
1639047180000|2021-12-09 10:53:00|1736.01|1720.01|1735.01|1719.01|1736.01|1720.01|1734.92|1718.92|25
1639047190000|2021-12-09 10:53:10|1735|1719|1734.72|1718.72|1735|1719|1733.86|1717.86|28
1639047200000|2021-12-09 10:53:20|1734.73|1718.73|1734.83|1718.83|1734.89|1718.89|1734.69|1718.69|21
1639047210000|2021-12-09 10:53:30|1734.84|1718.84|1735.25|1719.25|1735.45|1719.45|1734.25|1718.25|20
1639047220000|2021-12-09 10:53:40|1735.24|1719.24|1735.56|1719.56|1735.71|1719.71|1735.13|1719.13|9
1639047230000|2021-12-09 10:53:50|1735.57|1719.57|1734.86|1718.86|1735.57|1719.57|1734.86|1718.86|27
1639047240000|2021-12-09 10:54:00|1734.85|1718.85|1734.96|1718.96|1734.99|1718.99|1734.59|1718.59|18
1639047250000|2021-12-09 10:54:10|1734.68|1718.68|1733.01|1717.01|1734.68|1718.68|1732.78|1716.78|27
1639047260000|2021-12-09 10:54:20|1733.02|1717.02|1733.09|1717.09|1733.47|1717.47|1732.76|1716.76|28
1639047270000|2021-12-09 10:54:30|1732.99|1716.99|1732.98|1716.98|1733.09|1717.09|1732.88|1716.88|18
1639047280000|2021-12-09 10:54:40|1733.03|1717.03|1733.15|1717.15|1733.15|1717.15|1732.76|1716.76|15
1639047290000|2021-12-09 10:54:50|1733.1|1717.1|1732.7|1716.7|1733.13|1717.13|1732.7|1716.7|21
1639047300000|2021-12-09 10:55:00|1732.77|1716.77|1733.02|1717.02|1733.02|1717.02|1732.72|1716.72|16
1639047310000|2021-12-09 10:55:10|1733.01|1717.01|1732.94|1716.94|1733.11|1717.11|1732.94|1716.94|13
1639047320000|2021-12-09 10:55:20|1732.96|1716.96|1733.28|1717.28|1733.49|1717.49|1732.84|1716.84|18
1639047330000|2021-12-09 10:55:30|1732.96|1716.96|1735.1|1719.1|1735.1|1719.1|1732.96|1716.96|22
1639047340000|2021-12-09 10:55:40|1735.08|1719.08|1735.12|1719.12|1735.12|1719.12|1735.06|1719.06|6
1639047350000|2021-12-09 10:55:50|1735.1|1719.1|1735.53|1719.53|1735.65|1719.65|1735.08|1719.08|8
1639047360000|2021-12-09 10:56:00|1735.52|1719.52|1735.22|1719.22|1735.52|1719.52|1734.81|1718.81|27
1639047370000|2021-12-09 10:56:10|1735.18|1719.18|1735.53|1719.53|1735.53|1719.53|1735.13|1719.13|21
1639047380000|2021-12-09 10:56:20|1735.52|1719.52|1735.02|1719.02|1735.52|1719.52|1735.02|1719.02|8
1639047390000|2021-12-09 10:56:30|1735.01|1719.01|1734.95|1718.95|1735.1|1719.1|1734.92|1718.92|18
1639047400000|2021-12-09 10:56:40|1734.94|1718.94|1735.05|1719.05|1735.22|1719.22|1734.82|1718.82|20
1639047410000|2021-12-09 10:56:50|1735.04|1719.04|1734.51|1718.51|1735.04|1719.04|1734.51|1718.51|16
1639047420000|2021-12-09 10:57:00|1734.69|1718.69|1734.61|1718.61|1734.89|1718.89|1734.44|1718.44|23
1639047430000|2021-12-09 10:57:10|1734.6|1718.6|1734.63|1718.63|1734.76|1718.76|1734.57|1718.57|22
1639047440000|2021-12-09 10:57:20|1734.59|1718.59|1735.13|1719.13|1735.24|1719.24|1734.29|1718.29|25
1639047450000|2021-12-09 10:57:30|1735.16|1719.16|1734.96|1718.96|1735.31|1719.31|1734.82|1718.82|15
1639047460000|2021-12-09 10:57:40|1735.01|1719.01|1735.14|1719.14|1735.2|1719.2|1734.97|1718.97|9
1639047470000|2021-12-09 10:57:50|1735.16|1719.16|1735.26|1719.26|1735.51|1719.51|1735.05|1719.05|17
1639047480000|2021-12-09 10:58:00|1735.2|1719.2|1734.77|1718.77|1735.2|1719.2|1734.73|1718.73|18
1639047490000|2021-12-09 10:58:10|1734.78|1718.78|1735.4|1719.4|1735.54|1719.54|1734.56|1718.56|10
1639047500000|2021-12-09 10:58:20|1735.3|1719.3|1735.5|1719.5|1735.51|1719.51|1735.24|1719.24|13
1639047510000|2021-12-09 10:58:30|1735.51|1719.51|1735.73|1719.73|1735.73|1719.73|1735.13|1719.13|19
1639047520000|2021-12-09 10:58:40|1735.7|1719.7|1736.34|1720.34|1736.44|1720.44|1735.65|1719.65|17
1639047530000|2021-12-09 10:58:50|1736.44|1720.44|1737.1|1721.1|1737.74|1721.74|1736.44|1720.44|30
1639047540000|2021-12-09 10:59:00|1737.09|1721.09|1737.04|1721.04|1737.12|1721.12|1736.68|1720.68|16
1639047550000|2021-12-09 10:59:10|1737.03|1721.03|1738.49|1722.49|1738.73|1722.73|1737.02|1721.02|31
1639047560000|2021-12-09 10:59:20|1738.37|1722.37|1736.36|1720.36|1738.37|1722.37|1736.36|1720.36|24
1639047570000|2021-12-09 10:59:30|1736.39|1720.39|1735.9|1719.9|1736.86|1720.86|1735.83|1719.83|30
1639047580000|2021-12-09 10:59:40|1735.89|1719.89|1734.38|1718.38|1735.89|1719.89|1734.01|1718.01|30
1639047590000|2021-12-09 10:59:50|1734.37|1718.37|1734.02|1718.02|1734.37|1718.37|1733.94|1717.94|28
1639047600000|2021-12-09 11:00:00|1734|1718|1733.78|1717.78|1734.13|1718.13|1733.66|1717.66|29
1639047610000|2021-12-09 11:00:10|1733.91|1717.91|1733.59|1717.59|1734.19|1718.19|1733.59|1717.59|25
1639047620000|2021-12-09 11:00:20|1733.69|1717.69|1734.3|1718.3|1734.43|1718.43|1733.66|1717.66|12
1639047630000|2021-12-09 11:00:30|1734.34|1718.34|1734.45|1718.45|1734.45|1718.45|1733.84|1717.84|20
1639047640000|2021-12-09 11:00:40|1734.41|1718.41|1734.42|1718.42|1734.59|1718.59|1734.41|1718.41|11
1639047650000|2021-12-09 11:00:50|1734.47|1718.47|1733.89|1717.89|1734.47|1718.47|1733.81|1717.81|18
1639047660000|2021-12-09 11:01:00|1733.9|1717.9|1733.98|1717.98|1734.1|1718.1|1733.89|1717.89|11
1639047670000|2021-12-09 11:01:10|1734.06|1718.06|1734.05|1718.05|1734.42|1718.42|1733.94|1717.94|21
1639047680000|2021-12-09 11:01:20|1734.03|1718.03|1734.65|1718.65|1734.73|1718.73|1733.7|1717.7|24
1639047690000|2021-12-09 11:01:30|1734.66|1718.66|1735.13|1719.13|1735.13|1719.13|1734.62|1718.62|7
1639047700000|2021-12-09 11:01:40|1735.1|1719.1|1735|1719|1735.1|1719.1|1735|1719|11
1639047710000|2021-12-09 11:01:50|1734.99|1718.99|1735.21|1719.21|1735.22|1719.22|1734.81|1718.81|20
1639047720000|2021-12-09 11:02:00|1735.2|1719.2|1735.21|1719.21|1735.42|1719.42|1735.2|1719.2|9
1639047730000|2021-12-09 11:02:10|1735.2|1719.2|1735.16|1719.16|1735.2|1719.2|1735.12|1719.12|10
1639047740000|2021-12-09 11:02:20|1735.24|1719.24|1735.46|1719.46|1735.46|1719.46|1735.2|1719.2|8
1639047750000|2021-12-09 11:02:30|1735.47|1719.47|1735.22|1719.22|1735.48|1719.48|1735.22|1719.22|6
1639047760000|2021-12-09 11:02:40|1735.21|1719.21|1735.75|1719.75|1735.75|1719.75|1734.94|1718.94|13
1639047770000|2021-12-09 11:02:50|1735.76|1719.76|1736.36|1720.36|1736.58|1720.58|1735.76|1719.76|19
1639047780000|2021-12-09 11:03:00|1736.35|1720.35|1736.47|1720.47|1736.92|1720.92|1736.31|1720.31|18
1639047790000|2021-12-09 11:03:10|1736.39|1720.39|1735.89|1719.89|1736.39|1720.39|1735.89|1719.89|27
1639047800000|2021-12-09 11:03:20|1735.98|1719.98|1736.18|1720.18|1736.47|1720.47|1735.98|1719.98|30
1639047810000|2021-12-09 11:03:30|1736.27|1720.27|1736.05|1720.05|1736.27|1720.27|1736.05|1720.05|23
1639047820000|2021-12-09 11:03:40|1736.04|1720.04|1736.33|1720.33|1736.36|1720.36|1735.81|1719.81|21
1639047830000|2021-12-09 11:03:50|1736.32|1720.32|1736|1720|1736.32|1720.32|1735.76|1719.76|26
1639047840000|2021-12-09 11:04:00|1735.99|1719.99|1735.69|1719.69|1736|1720|1735.69|1719.69|24
1639047850000|2021-12-09 11:04:10|1735.91|1719.91|1735.23|1719.23|1736.08|1720.08|1735.01|1719.01|27
1639047860000|2021-12-09 11:04:20|1735.24|1719.24|1735.15|1719.15|1735.35|1719.35|1734.92|1718.92|24
1639047870000|2021-12-09 11:04:30|1735.1|1719.1|1735.33|1719.33|1735.42|1719.42|1735.1|1719.1|20
1639047880000|2021-12-09 11:04:40|1735.07|1719.07|1735.57|1719.57|1735.57|1719.57|1735.04|1719.04|16
1639047890000|2021-12-09 11:04:50|1735.56|1719.56|1734.86|1718.86|1735.79|1719.79|1734.86|1718.86|20
1639047900000|2021-12-09 11:05:00|1734.85|1718.85|1734.31|1718.31|1734.85|1718.85|1734.01|1718.01|21
1639047910000|2021-12-09 11:05:10|1734.38|1718.38|1734.05|1718.05|1734.38|1718.38|1733.96|1717.96|14
1639047920000|2021-12-09 11:05:20|1734.07|1718.07|1734.05|1718.05|1734.26|1718.26|1733.75|1717.75|22
1639047930000|2021-12-09 11:05:30|1734.04|1718.04|1733.02|1717.02|1734.1|1718.1|1733.02|1717.02|21
1639047940000|2021-12-09 11:05:40|1733.03|1717.03|1732.77|1716.77|1733.12|1717.12|1732.73|1716.73|24
1639047950000|2021-12-09 11:05:50|1732.73|1716.73|1732.96|1716.96|1733.09|1717.09|1732.51|1716.51|22
1639047960000|2021-12-09 11:06:00|1733.03|1717.03|1733.14|1717.14|1733.21|1717.21|1733.02|1717.02|11
1639047970000|2021-12-09 11:06:10|1733.16|1717.16|1732.56|1716.56|1733.16|1717.16|1732.5|1716.5|17
1639047980000|2021-12-09 11:06:20|1732.54|1716.54|1732.39|1716.39|1732.68|1716.68|1732.34|1716.34|28
1639047990000|2021-12-09 11:06:30|1732.4|1716.4|1732.35|1716.35|1733.13|1717.13|1732.35|1716.35|25
1639048000000|2021-12-09 11:06:40|1732.31|1716.31|1732.59|1716.59|1732.73|1716.73|1732.26|1716.26|10
1639048010000|2021-12-09 11:06:50|1732.65|1716.65|1732.46|1716.46|1732.76|1716.76|1732.43|1716.43|16
1639048020000|2021-12-09 11:07:00|1732.45|1716.45|1732.33|1716.33|1732.45|1716.45|1732.29|1716.29|11
1639048030000|2021-12-09 11:07:10|1732.34|1716.34|1732.32|1716.32|1732.48|1716.48|1732.17|1716.17|9
1639048040000|2021-12-09 11:07:20|1732.34|1716.34|1732.22|1716.22|1732.34|1716.34|1732.07|1716.07|22
1639048050000|2021-12-09 11:07:30|1732.29|1716.29|1732.07|1716.07|1732.29|1716.29|1731.85|1715.85|17
1639048060000|2021-12-09 11:07:40|1732.04|1716.04|1731.85|1715.85|1732.04|1716.04|1731.82|1715.82|4
1639048070000|2021-12-09 11:07:50|1731.84|1715.84|1733.45|1717.45|1733.47|1717.47|1731.8|1715.8|18
1639048080000|2021-12-09 11:08:00|1733.47|1717.47|1732.91|1716.91|1733.92|1717.92|1732.89|1716.89|24
1639048090000|2021-12-09 11:08:10|1732.86|1716.86|1732.86|1716.86|1732.87|1716.87|1732.71|1716.71|9
1639048100000|2021-12-09 11:08:20|1732.82|1716.82|1732.67|1716.67|1732.82|1716.82|1732.67|1716.67|12
1639048110000|2021-12-09 11:08:30|1732.72|1716.72|1732.62|1716.62|1732.72|1716.72|1732.59|1716.59|19
1639048120000|2021-12-09 11:08:40|1732.6|1716.6|1732.75|1716.75|1732.92|1716.92|1732.58|1716.58|16
1639048130000|2021-12-09 11:08:50|1732.74|1716.74|1732.75|1716.75|1732.83|1716.83|1732.74|1716.74|9
1639048140000|2021-12-09 11:09:00|1732.78|1716.78|1732.68|1716.68|1732.86|1716.86|1732.63|1716.63|20
1639048150000|2021-12-09 11:09:10|1732.67|1716.67|1733.43|1717.43|1733.61|1717.61|1732.67|1716.67|11
1639048160000|2021-12-09 11:09:20|1733.42|1717.42|1734.8|1718.8|1734.9|1718.9|1733.42|1717.42|17
1639048170000|2021-12-09 11:09:30|1734.54|1718.54|1732.71|1716.71|1734.83|1718.83|1732.71|1716.71|27
1639048180000|2021-12-09 11:09:40|1733.1|1717.1|1733.01|1717.01|1733.1|1717.1|1732.59|1716.59|15
1639048190000|2021-12-09 11:09:50|1732.96|1716.96|1732.68|1716.68|1732.96|1716.96|1732.68|1716.68|23
1639048200000|2021-12-09 11:10:00|1732.67|1716.67|1732.9|1716.9|1732.98|1716.98|1732.55|1716.55|14
1639048210000|2021-12-09 11:10:10|1732.86|1716.86|1732.69|1716.69|1732.9|1716.9|1732.69|1716.69|15
1639048220000|2021-12-09 11:10:20|1732.47|1716.47|1732.86|1716.86|1732.9|1716.9|1732.46|1716.46|6
1639048230000|2021-12-09 11:10:30|1732.89|1716.89|1733.2|1717.2|1733.2|1717.2|1732.81|1716.81|13
1639048240000|2021-12-09 11:10:40|1733.61|1717.61|1734.64|1718.64|1734.87|1718.87|1733.61|1717.61|19
1639048250000|2021-12-09 11:10:50|1734.63|1718.63|1734.2|1718.2|1734.63|1718.63|1734.2|1718.2|21
1639048260000|2021-12-09 11:11:00|1734.19|1718.19|1734|1718|1734.19|1718.19|1733.98|1717.98|13
1639048270000|2021-12-09 11:11:10|1734.12|1718.12|1733.64|1717.64|1734.15|1718.15|1733.59|1717.59|20
1639048280000|2021-12-09 11:11:20|1733.61|1717.61|1733.58|1717.58|1733.74|1717.74|1733.37|1717.37|19
1639048290000|2021-12-09 11:11:30|1733.57|1717.57|1733.04|1717.04|1733.57|1717.57|1733|1717|22
1639048300000|2021-12-09 11:11:40|1733.01|1717.01|1733.56|1717.56|1733.65|1717.65|1733|1717|11
1639048310000|2021-12-09 11:11:50|1733.68|1717.68|1733.09|1717.09|1733.69|1717.69|1732.91|1716.91|25
1639048320000|2021-12-09 11:12:00|1733.05|1717.05|1732.43|1716.43|1733.05|1717.05|1732.35|1716.35|19
1639048330000|2021-12-09 11:12:10|1732.94|1716.94|1732.91|1716.91|1733.48|1717.48|1732.91|1716.91|26
1639048340000|2021-12-09 11:12:20|1732.9|1716.9|1733.27|1717.27|1733.27|1717.27|1732.89|1716.89|15
1639048350000|2021-12-09 11:12:30|1733.21|1717.21|1733|1717|1733.39|1717.39|1732.87|1716.87|18
1639048360000|2021-12-09 11:12:40|1732.99|1716.99|1732.46|1716.46|1733|1717|1732.46|1716.46|19
1639048370000|2021-12-09 11:12:50|1732.43|1716.43|1732.05|1716.05|1732.59|1716.59|1732.05|1716.05|22
1639048380000|2021-12-09 11:13:00|1732.41|1716.41|1732.24|1716.24|1732.49|1716.49|1731.86|1715.86|24
1639048390000|2021-12-09 11:13:10|1732.11|1716.11|1732.72|1716.72|1732.73|1716.73|1731.85|1715.85|19
1639048400000|2021-12-09 11:13:20|1732.71|1716.71|1731.73|1715.73|1732.71|1716.71|1731.57|1715.57|18
1639048410000|2021-12-09 11:13:30|1731.64|1715.64|1730.56|1714.56|1732.03|1716.03|1730.56|1714.56|28
1639048420000|2021-12-09 11:13:40|1730.38|1714.38|1729.93|1713.93|1730.38|1714.38|1729.87|1713.87|24
1639048430000|2021-12-09 11:13:50|1729.98|1713.98|1729.58|1713.58|1729.98|1713.98|1729.58|1713.58|24
1639048440000|2021-12-09 11:14:00|1729.59|1713.59|1727.45|1711.45|1729.59|1713.59|1727.45|1711.45|28
1639048450000|2021-12-09 11:14:10|1727.44|1711.44|1726.86|1710.86|1727.48|1711.48|1726.86|1710.86|27
1639048460000|2021-12-09 11:14:20|1726.85|1710.85|1727.42|1711.42|1727.58|1711.58|1726.8|1710.8|25
1639048470000|2021-12-09 11:14:30|1727.41|1711.41|1727.52|1711.52|1727.54|1711.54|1727.25|1711.25|15
1639048480000|2021-12-09 11:14:40|1727.51|1711.51|1727.4|1711.4|1727.83|1711.83|1726.98|1710.98|18
1639048490000|2021-12-09 11:14:50|1727.37|1711.37|1727.59|1711.59|1727.75|1711.75|1727.08|1711.08|20
1639048500000|2021-12-09 11:15:00|1727.58|1711.58|1727.35|1711.35|1727.59|1711.59|1727.31|1711.31|13
1639048510000|2021-12-09 11:15:10|1727.32|1711.32|1727.7|1711.7|1727.77|1711.77|1727.32|1711.32|19
1639048520000|2021-12-09 11:15:20|1727.83|1711.83|1727.52|1711.52|1727.83|1711.83|1727.48|1711.48|18
1639048530000|2021-12-09 11:15:30|1727.46|1711.46|1727.23|1711.23|1727.53|1711.53|1727.08|1711.08|25
1639048540000|2021-12-09 11:15:40|1727.21|1711.21|1727.7|1711.7|1727.83|1711.83|1727.21|1711.21|16
1639048550000|2021-12-09 11:15:50|1728.02|1712.02|1727.72|1711.72|1728.04|1712.04|1727.72|1711.72|8
1639048560000|2021-12-09 11:16:00|1727.7|1711.7|1729.17|1713.17|1729.23|1713.23|1727.7|1711.7|17
1639048570000|2021-12-09 11:16:10|1729.14|1713.14|1729.39|1713.39|1729.47|1713.47|1729.12|1713.12|9
1639048580000|2021-12-09 11:16:20|1729.49|1713.49|1729.29|1713.29|1729.49|1713.49|1729.1|1713.1|19
1639048590000|2021-12-09 11:16:30|1729.25|1713.25|1728.88|1712.88|1729.25|1713.25|1728.63|1712.63|32
1639048600000|2021-12-09 11:16:40|1728.84|1712.84|1727.94|1711.94|1728.84|1712.84|1727.72|1711.72|23
1639048610000|2021-12-09 11:16:50|1727.93|1711.93|1727.72|1711.72|1727.93|1711.93|1727.72|1711.72|8
1639048620000|2021-12-09 11:17:00|1727.73|1711.73|1727.42|1711.42|1728.09|1712.09|1727.42|1711.42|15
1639048630000|2021-12-09 11:17:10|1727.54|1711.54|1727.27|1711.27|1727.59|1711.59|1727.14|1711.14|29
1639048640000|2021-12-09 11:17:20|1727.41|1711.41|1727.52|1711.52|1727.62|1711.62|1727.34|1711.34|12
1639048650000|2021-12-09 11:17:30|1727.51|1711.51|1727.72|1711.72|1727.95|1711.95|1727.41|1711.41|18
1639048660000|2021-12-09 11:17:40|1727.71|1711.71|1728.35|1712.35|1728.55|1712.55|1727.49|1711.49|32
1639048670000|2021-12-09 11:17:50|1728.34|1712.34|1727.44|1711.44|1728.34|1712.34|1727.36|1711.36|26
1639048680000|2021-12-09 11:18:00|1727.6|1711.6|1727.39|1711.39|1728.01|1712.01|1727.39|1711.39|32
1639048690000|2021-12-09 11:18:10|1727.49|1711.49|1726.3|1710.3|1727.52|1711.52|1726.3|1710.3|25
1639048700000|2021-12-09 11:18:20|1726.29|1710.29|1724.95|1708.95|1726.29|1710.29|1724.49|1708.49|28
1639048710000|2021-12-09 11:18:30|1724.81|1708.81|1724.71|1708.71|1724.81|1708.81|1724.5|1708.5|29
1639048720000|2021-12-09 11:18:40|1724.7|1708.7|1725.09|1709.09|1725.34|1709.34|1724.69|1708.69|21
1639048730000|2021-12-09 11:18:50|1724.99|1708.99|1725.17|1709.17|1725.28|1709.28|1724.97|1708.97|12
1639048740000|2021-12-09 11:19:00|1725.22|1709.22|1724.72|1708.72|1725.49|1709.49|1724.3|1708.3|29
1639048750000|2021-12-09 11:19:10|1724.8|1708.8|1724.71|1708.71|1724.99|1708.99|1724.69|1708.69|19
1639048760000|2021-12-09 11:19:20|1724.7|1708.7|1724.62|1708.62|1724.7|1708.7|1724.56|1708.56|10
1639048770000|2021-12-09 11:19:30|1724.63|1708.63|1724.68|1708.68|1724.92|1708.92|1724.63|1708.63|13
1639048780000|2021-12-09 11:19:40|1724.78|1708.78|1725.01|1709.01|1725.15|1709.15|1724.78|1708.78|15
1639048790000|2021-12-09 11:19:50|1724.98|1708.98|1724.84|1708.84|1725.01|1709.01|1724.82|1708.82|14
1639048800000|2021-12-09 11:20:00|1724.67|1708.67|1725.06|1709.06|1725.26|1709.26|1724.67|1708.67|10
1639048810000|2021-12-09 11:20:10|1724.95|1708.95|1725.3|1709.3|1726.4|1710.4|1724.95|1708.95|19
1639048820000|2021-12-09 11:20:20|1725.33|1709.33|1724.73|1708.73|1725.42|1709.42|1724.73|1708.73|27
1639048830000|2021-12-09 11:20:30|1724.75|1708.75|1724.79|1708.79|1725.23|1709.23|1724.75|1708.75|17
1639048840000|2021-12-09 11:20:40|1724.71|1708.71|1724.51|1708.51|1724.92|1708.92|1724.41|1708.41|23
1639048850000|2021-12-09 11:20:50|1724.56|1708.56|1724.45|1708.45|1724.72|1708.72|1724.4|1708.4|19
1639048860000|2021-12-09 11:21:00|1724.49|1708.49|1725.04|1709.04|1725.18|1709.18|1724.49|1708.49|10
1639048870000|2021-12-09 11:21:10|1725.05|1709.05|1725.94|1709.94|1725.94|1709.94|1724.93|1708.93|15
1639048880000|2021-12-09 11:21:20|1725.98|1709.98|1727.22|1711.22|1727.63|1711.63|1725.98|1709.98|23
1639048890000|2021-12-09 11:21:30|1727.15|1711.15|1726.92|1710.92|1727.15|1711.15|1726.58|1710.58|21
1639048900000|2021-12-09 11:21:40|1726.9|1710.9|1727.22|1711.22|1727.22|1711.22|1726.7|1710.7|20
1639048910000|2021-12-09 11:21:50|1727.25|1711.25|1727.42|1711.42|1727.42|1711.42|1727.25|1711.25|4
1639048920000|2021-12-09 11:22:00|1727.52|1711.52|1727.72|1711.72|1728.1|1712.1|1727.44|1711.44|14
1639048930000|2021-12-09 11:22:10|1727.76|1711.76|1727.81|1711.81|1727.85|1711.85|1727.69|1711.69|7
1639048940000|2021-12-09 11:22:20|1727.78|1711.78|1727.77|1711.77|1728|1712|1727.77|1711.77|18
1639048950000|2021-12-09 11:22:30|1728.57|1712.57|1728.05|1712.05|1728.57|1712.57|1728|1712|12
1639048960000|2021-12-09 11:22:40|1728.01|1712.01|1728.23|1712.23|1728.27|1712.27|1728|1712|15
1639048970000|2021-12-09 11:22:50|1728.24|1712.24|1727.85|1711.85|1728.25|1712.25|1727.85|1711.85|20
1639048980000|2021-12-09 11:23:00|1727.9|1711.9|1728.09|1712.09|1728.62|1712.62|1727.9|1711.9|22
1639048990000|2021-12-09 11:23:10|1728.19|1712.19|1728.79|1712.79|1729.05|1713.05|1727.65|1711.65|23
1639049000000|2021-12-09 11:23:20|1728.77|1712.77|1728.25|1712.25|1728.86|1712.86|1728.25|1712.25|19
1639049010000|2021-12-09 11:23:30|1728.24|1712.24|1728.64|1712.64|1728.8|1712.8|1728.21|1712.21|14
1639049020000|2021-12-09 11:23:40|1728.69|1712.69|1726.16|1710.16|1728.78|1712.78|1726.16|1710.16|34
1639049030000|2021-12-09 11:23:50|1726.07|1710.07|1726.06|1710.06|1726.33|1710.33|1725.9|1709.9|23
1639049040000|2021-12-09 11:24:00|1726.09|1710.09|1725.53|1709.53|1726.27|1710.27|1725.53|1709.53|17
1639049050000|2021-12-09 11:24:10|1725.5|1709.5|1725.95|1709.95|1726.2|1710.2|1725.48|1709.48|25
1639049060000|2021-12-09 11:24:20|1725.92|1709.92|1725.64|1709.64|1725.92|1709.92|1725.64|1709.64|6
1639049070000|2021-12-09 11:24:30|1725.37|1709.37|1725.88|1709.88|1726.1|1710.1|1725.37|1709.37|20
1639049080000|2021-12-09 11:24:40|1725.62|1709.62|1724.94|1708.94|1726.21|1710.21|1724.94|1708.94|26
1639049090000|2021-12-09 11:24:50|1725.25|1709.25|1725.16|1709.16|1725.58|1709.58|1725.1|1709.1|22
1639049100000|2021-12-09 11:25:00|1725.19|1709.19|1724.9|1708.9|1725.38|1709.38|1724.9|1708.9|11
1639049110000|2021-12-09 11:25:10|1724.84|1708.84|1725.23|1709.23|1725.58|1709.58|1724.84|1708.84|19
1639049120000|2021-12-09 11:25:20|1725.21|1709.21|1723.89|1707.89|1725.21|1709.21|1723.89|1707.89|16
1639049130000|2021-12-09 11:25:30|1723.82|1707.82|1723.45|1707.45|1724.21|1708.21|1723.45|1707.45|23
1639049140000|2021-12-09 11:25:40|1723.56|1707.56|1723.59|1707.59|1723.91|1707.91|1723.47|1707.47|17
1639049150000|2021-12-09 11:25:50|1723.67|1707.67|1723.79|1707.79|1723.79|1707.79|1723.3|1707.3|14
1639049160000|2021-12-09 11:26:00|1723.8|1707.8|1723.65|1707.65|1723.87|1707.87|1723.38|1707.38|13
1639049170000|2021-12-09 11:26:10|1723.74|1707.74|1723.91|1707.91|1723.92|1707.92|1723.71|1707.71|13
1639049180000|2021-12-09 11:26:20|1723.9|1707.9|1723.9|1707.9|1723.92|1707.92|1723.8|1707.8|10
1639049190000|2021-12-09 11:26:30|1723.77|1707.77|1723.9|1707.9|1723.9|1707.9|1723.77|1707.77|2
1639049200000|2021-12-09 11:26:40|1723.89|1707.89|1723.82|1707.82|1723.89|1707.89|1723.76|1707.76|10
1639049210000|2021-12-09 11:26:50|1723.9|1707.9|1723.48|1707.48|1723.9|1707.9|1723.3|1707.3|11
1639049220000|2021-12-09 11:27:00|1723.49|1707.49|1723.38|1707.38|1723.49|1707.49|1723.15|1707.15|14
1639049230000|2021-12-09 11:27:10|1723.34|1707.34|1723.15|1707.15|1723.34|1707.34|1723.02|1707.02|15
1639049240000|2021-12-09 11:27:20|1723.14|1707.14|1723.15|1707.15|1723.15|1707.15|1722.85|1706.85|9
1639049250000|2021-12-09 11:27:30|1722.63|1706.63|1722.72|1706.72|1722.77|1706.77|1722.59|1706.59|17
1639049260000|2021-12-09 11:27:40|1722.71|1706.71|1722.78|1706.78|1722.89|1706.89|1722.64|1706.64|15
1639049270000|2021-12-09 11:27:50|1722.87|1706.87|1723.06|1707.06|1723.06|1707.06|1722.74|1706.74|7
1639049280000|2021-12-09 11:28:00|1723.08|1707.08|1723.1|1707.1|1723.26|1707.26|1723.08|1707.08|4
1639049290000|2021-12-09 11:28:10|1724.17|1708.17|1725.63|1709.63|1725.73|1709.73|1723.7|1707.7|21
1639049300000|2021-12-09 11:28:20|1725.55|1709.55|1724.91|1708.91|1725.63|1709.63|1724.88|1708.88|17
1639049310000|2021-12-09 11:28:30|1724.92|1708.92|1725.05|1709.05|1725.16|1709.16|1724.68|1708.68|22
1639049320000|2021-12-09 11:28:40|1725.12|1709.12|1725.35|1709.35|1725.68|1709.68|1725.1|1709.1|19
1639049330000|2021-12-09 11:28:50|1725.26|1709.26|1725.31|1709.31|1725.47|1709.47|1725.18|1709.18|23
1639049340000|2021-12-09 11:29:00|1725.28|1709.28|1725.73|1709.73|1725.74|1709.74|1725.18|1709.18|19
1639049350000|2021-12-09 11:29:10|1725.69|1709.69|1725.82|1709.82|1725.83|1709.83|1725.53|1709.53|20
1639049360000|2021-12-09 11:29:20|1725.65|1709.65|1725.81|1709.81|1725.81|1709.81|1725.53|1709.53|11
1639049370000|2021-12-09 11:29:30|1725.8|1709.8|1726.23|1710.23|1726.3|1710.3|1725.74|1709.74|22
1639049380000|2021-12-09 11:29:40|1726.2|1710.2|1726.01|1710.01|1726.2|1710.2|1725.92|1709.92|22
1639049390000|2021-12-09 11:29:50|1725.97|1709.97|1726.06|1710.06|1726.2|1710.2|1725.92|1709.92|14
1639049400000|2021-12-09 11:30:00|1726.16|1710.16|1725.93|1709.93|1726.27|1710.27|1725.93|1709.93|11
1639049410000|2021-12-09 11:30:10|1726.04|1710.04|1726.02|1710.02|1726.04|1710.04|1725.87|1709.87|15
1639049420000|2021-12-09 11:30:20|1726.03|1710.03|1726.11|1710.11|1726.33|1710.33|1726.03|1710.03|13
1639049430000|2021-12-09 11:30:30|1726.07|1710.07|1726.19|1710.19|1726.25|1710.25|1726.06|1710.06|10
1639049440000|2021-12-09 11:30:40|1726.18|1710.18|1726.21|1710.21|1726.42|1710.42|1726.16|1710.16|8
1639049450000|2021-12-09 11:30:50|1726.2|1710.2|1725.49|1709.49|1726.2|1710.2|1725.49|1709.49|18
1639049460000|2021-12-09 11:31:00|1725.5|1709.5|1724.32|1708.32|1725.5|1709.5|1724.01|1708.01|23
1639049470000|2021-12-09 11:31:10|1724.49|1708.49|1724.31|1708.31|1724.7|1708.7|1724.18|1708.18|16
1639049480000|2021-12-09 11:31:20|1724.32|1708.32|1723.41|1707.41|1724.32|1708.32|1723.41|1707.41|18
1639049490000|2021-12-09 11:31:30|1723.4|1707.4|1722.7|1706.7|1723.4|1707.4|1722.37|1706.37|22
1639049500000|2021-12-09 11:31:40|1722.69|1706.69|1722.3|1706.3|1722.69|1706.69|1722.17|1706.17|26
1639049510000|2021-12-09 11:31:50|1722.27|1706.27|1722.56|1706.56|1722.65|1706.65|1722.1|1706.1|20
1639049520000|2021-12-09 11:32:00|1722.59|1706.59|1722.77|1706.77|1723.11|1707.11|1722.58|1706.58|4
1639049530000|2021-12-09 11:32:10|1722.74|1706.74|1722.74|1706.74|1722.84|1706.84|1722.58|1706.58|9
1639049540000|2021-12-09 11:32:20|1722.7|1706.7|1722.76|1706.76|1722.76|1706.76|1722.46|1706.46|23
1639049550000|2021-12-09 11:32:30|1722.71|1706.71|1722.71|1706.71|1722.91|1706.91|1722.71|1706.71|16
1639049560000|2021-12-09 11:32:40|1722.72|1706.72|1722.93|1706.93|1722.93|1706.93|1722.7|1706.7|9
1639049570000|2021-12-09 11:32:50|1723.04|1707.04|1723.09|1707.09|1723.11|1707.11|1723.04|1707.04|5
1639049580000|2021-12-09 11:33:00|1723.18|1707.18|1723.22|1707.22|1723.22|1707.22|1722.82|1706.82|15
1639049590000|2021-12-09 11:33:10|1723.21|1707.21|1723.03|1707.03|1723.21|1707.21|1723.03|1707.03|15
1639049600000|2021-12-09 11:33:20|1723.06|1707.06|1723.79|1707.79|1723.89|1707.89|1723.06|1707.06|11
1639049610000|2021-12-09 11:33:30|1723.84|1707.84|1723.55|1707.55|1723.88|1707.88|1723.51|1707.51|12
1639049620000|2021-12-09 11:33:40|1723.56|1707.56|1723.73|1707.73|1723.81|1707.81|1723.56|1707.56|15
1639049630000|2021-12-09 11:33:50|1723.69|1707.69|1723.53|1707.53|1723.69|1707.69|1723.52|1707.52|11
1639049640000|2021-12-09 11:34:00|1723.52|1707.52|1723.44|1707.44|1723.68|1707.68|1723.44|1707.44|12
1639049650000|2021-12-09 11:34:10|1723.52|1707.52|1723.43|1707.43|1723.73|1707.73|1723.43|1707.43|13
1639049660000|2021-12-09 11:34:20|1723.45|1707.45|1723.04|1707.04|1723.45|1707.45|1723.04|1707.04|12
1639049670000|2021-12-09 11:34:30|1723.21|1707.21|1722.86|1706.86|1723.43|1707.43|1722.8|1706.8|17
1639049680000|2021-12-09 11:34:40|1723.01|1707.01|1722.96|1706.96|1723.15|1707.15|1722.76|1706.76|14
1639049690000|2021-12-09 11:34:50|1722.86|1706.86|1722.75|1706.75|1722.86|1706.86|1722.75|1706.75|8
1639049700000|2021-12-09 11:35:00|1722.83|1706.83|1722.49|1706.49|1723.07|1707.07|1722.49|1706.49|13
1639049710000|2021-12-09 11:35:10|1722.73|1706.73|1722.73|1706.73|1722.73|1706.73|1722.73|1706.73|1
1639049720000|2021-12-09 11:35:20|1722.48|1706.48|1722.39|1706.39|1722.56|1706.56|1722.39|1706.39|7
1639049730000|2021-12-09 11:35:30|1722.41|1706.41|1722.15|1706.15|1722.42|1706.42|1722.15|1706.15|14
1639049740000|2021-12-09 11:35:40|1722.17|1706.17|1722.37|1706.37|1722.52|1706.52|1722.17|1706.17|7
1639049750000|2021-12-09 11:35:50|1722.53|1706.53|1723.22|1707.22|1723.22|1707.22|1722.2|1706.2|21
1639049760000|2021-12-09 11:36:00|1723.16|1707.16|1723.17|1707.17|1723.18|1707.18|1723.14|1707.14|4
1639049770000|2021-12-09 11:36:10|1723.39|1707.39|1723.65|1707.65|1724.05|1708.05|1723.29|1707.29|11
1639049780000|2021-12-09 11:36:20|1723.77|1707.77|1723.28|1707.28|1723.84|1707.84|1723.28|1707.28|22
1639049790000|2021-12-09 11:36:30|1723.27|1707.27|1723.17|1707.17|1723.27|1707.27|1723.17|1707.17|15
1639049800000|2021-12-09 11:36:40|1723.21|1707.21|1723.02|1707.02|1723.33|1707.33|1723|1707|18
1639049810000|2021-12-09 11:36:50|1723.26|1707.26|1723.16|1707.16|1723.34|1707.34|1723.04|1707.04|20
1639049820000|2021-12-09 11:37:00|1723.14|1707.14|1722.98|1706.98|1723.18|1707.18|1722.98|1706.98|11
1639049830000|2021-12-09 11:37:10|1722.99|1706.99|1722.22|1706.22|1723.16|1707.16|1721.45|1705.45|27
1639049840000|2021-12-09 11:37:20|1722.18|1706.18|1721.93|1705.93|1722.18|1706.18|1721.69|1705.69|11
1639049850000|2021-12-09 11:37:30|1721.91|1705.91|1721.78|1705.78|1722.15|1706.15|1721.77|1705.77|11
1639049860000|2021-12-09 11:37:40|1722.07|1706.07|1722.1|1706.1|1722.19|1706.19|1721.86|1705.86|17
1639049870000|2021-12-09 11:37:50|1722.07|1706.07|1722.03|1706.03|1722.09|1706.09|1721.44|1705.44|25
1639049880000|2021-12-09 11:38:00|1722.02|1706.02|1722.24|1706.24|1722.24|1706.24|1721.76|1705.76|24
1639049890000|2021-12-09 11:38:10|1721.96|1705.96|1722.05|1706.05|1722.29|1706.29|1721.96|1705.96|22
1639049900000|2021-12-09 11:38:20|1722.02|1706.02|1721.91|1705.91|1722.04|1706.04|1721.91|1705.91|13
1639049910000|2021-12-09 11:38:30|1722.02|1706.02|1721.98|1705.98|1722.25|1706.25|1721.98|1705.98|4
1639049920000|2021-12-09 11:38:40|1722.09|1706.09|1721.62|1705.62|1722.09|1706.09|1721.56|1705.56|16
1639049930000|2021-12-09 11:38:50|1722.18|1706.18|1724.88|1708.88|1724.88|1708.88|1722.18|1706.18|22
1639049940000|2021-12-09 11:39:00|1725.05|1709.05|1726.03|1710.03|1726.03|1710.03|1724.66|1708.66|24
1639049950000|2021-12-09 11:39:10|1726.02|1710.02|1726.69|1710.69|1727.01|1711.01|1726.01|1710.01|16
1639049960000|2021-12-09 11:39:20|1726.76|1710.76|1726.7|1710.7|1726.88|1710.88|1726.46|1710.46|20
1639049970000|2021-12-09 11:39:30|1726.69|1710.69|1726.45|1710.45|1726.8|1710.8|1726.21|1710.21|17
1639049980000|2021-12-09 11:39:40|1726.56|1710.56|1726.22|1710.22|1726.97|1710.97|1726.22|1710.22|18
1639049990000|2021-12-09 11:39:50|1726.26|1710.26|1726.38|1710.38|1726.44|1710.44|1726.25|1710.25|14
1639050000000|2021-12-09 11:40:00|1726.44|1710.44|1726.42|1710.42|1726.61|1710.61|1726.32|1710.32|18
1639050010000|2021-12-09 11:40:10|1726.44|1710.44|1725.81|1709.81|1726.44|1710.44|1725.81|1709.81|19
1639050020000|2021-12-09 11:40:20|1725.78|1709.78|1726.08|1710.08|1726.12|1710.12|1725.58|1709.58|14
1639050030000|2021-12-09 11:40:30|1726.1|1710.1|1726.12|1710.12|1726.12|1710.12|1725.65|1709.65|30
1639050040000|2021-12-09 11:40:40|1726.7|1710.7|1727.43|1711.43|1727.82|1711.82|1726.7|1710.7|28
1639050050000|2021-12-09 11:40:50|1727.49|1711.49|1729.28|1713.28|1729.52|1713.52|1727.49|1711.49|25
1639050060000|2021-12-09 11:41:00|1729.27|1713.27|1729.58|1713.58|1729.86|1713.86|1729.21|1713.21|22
1639050070000|2021-12-09 11:41:10|1729.65|1713.65|1730.08|1714.08|1730.16|1714.16|1729.65|1713.65|17
1639050080000|2021-12-09 11:41:20|1730.07|1714.07|1730.09|1714.09|1730.15|1714.15|1729.78|1713.78|20
1639050090000|2021-12-09 11:41:30|1730.1|1714.1|1730.1|1714.1|1730.17|1714.17|1729.52|1713.52|23
1639050100000|2021-12-09 11:41:40|1730.09|1714.09|1730.14|1714.14|1730.2|1714.2|1729.84|1713.84|16
1639050110000|2021-12-09 11:41:50|1730.02|1714.02|1729.12|1713.12|1730.02|1714.02|1728.89|1712.89|16
1639050120000|2021-12-09 11:42:00|1729.09|1713.09|1729|1713|1729.73|1713.73|1728.83|1712.83|26
1639050130000|2021-12-09 11:42:10|1728.99|1712.99|1729.44|1713.44|1729.54|1713.54|1728.97|1712.97|24
1639050140000|2021-12-09 11:42:20|1729.06|1713.06|1729|1713|1729.41|1713.41|1728.93|1712.93|14
1639050150000|2021-12-09 11:42:30|1728.98|1712.98|1727.92|1711.92|1729.12|1713.12|1727.74|1711.74|21
1639050160000|2021-12-09 11:42:40|1727.98|1711.98|1728.86|1712.86|1728.99|1712.99|1727.87|1711.87|26
1639050170000|2021-12-09 11:42:50|1728.87|1712.87|1729.04|1713.04|1729.05|1713.05|1728.55|1712.55|16
1639050180000|2021-12-09 11:43:00|1728.55|1712.55|1729.35|1713.35|1729.36|1713.36|1728.5|1712.5|13
1639050190000|2021-12-09 11:43:10|1728.9|1712.9|1728.67|1712.67|1729.21|1713.21|1728.62|1712.62|18
1639050200000|2021-12-09 11:43:20|1728.72|1712.72|1728.68|1712.68|1728.79|1712.79|1728.63|1712.63|22
1639050210000|2021-12-09 11:43:30|1728.77|1712.77|1728.62|1712.62|1728.89|1712.89|1728.62|1712.62|18
1639050220000|2021-12-09 11:43:40|1728.61|1712.61|1727.8|1711.8|1728.7|1712.7|1727.77|1711.77|20
1639050230000|2021-12-09 11:43:50|1727.79|1711.79|1728.31|1712.31|1728.4|1712.4|1727.56|1711.56|26
1639050240000|2021-12-09 11:44:00|1728.3|1712.3|1728.28|1712.28|1728.54|1712.54|1727.98|1711.98|14
1639050250000|2021-12-09 11:44:10|1728.8|1712.8|1728.69|1712.69|1729.37|1713.37|1728.5|1712.5|10
1639050260000|2021-12-09 11:44:20|1728.67|1712.67|1728.69|1712.69|1729.03|1713.03|1728.58|1712.58|14
1639050270000|2021-12-09 11:44:30|1728.68|1712.68|1728.79|1712.79|1728.79|1712.79|1728.58|1712.58|8
1639050280000|2021-12-09 11:44:40|1728.59|1712.59|1728.51|1712.51|1728.9|1712.9|1728.51|1712.51|17
1639050290000|2021-12-09 11:44:50|1728.49|1712.49|1728.65|1712.65|1728.75|1712.75|1728.47|1712.47|10
1639050300000|2021-12-09 11:45:00|1728.77|1712.77|1728.94|1712.94|1728.99|1712.99|1728.65|1712.65|19
1639050310000|2021-12-09 11:45:10|1728.95|1712.95|1728.68|1712.68|1728.95|1712.95|1728.59|1712.59|11
1639050320000|2021-12-09 11:45:20|1728.61|1712.61|1728.21|1712.21|1728.61|1712.61|1727.67|1711.67|28
1639050330000|2021-12-09 11:45:30|1727.74|1711.74|1727.96|1711.96|1728.53|1712.53|1727.73|1711.73|26
1639050340000|2021-12-09 11:45:40|1727.97|1711.97|1727.99|1711.99|1728.09|1712.09|1727.81|1711.81|23
1639050350000|2021-12-09 11:45:50|1728|1712|1728|1712|1728.35|1712.35|1727.64|1711.64|13
1639050360000|2021-12-09 11:46:00|1727.77|1711.77|1726.78|1710.78|1727.77|1711.77|1726.67|1710.67|18
1639050370000|2021-12-09 11:46:10|1726.79|1710.79|1726.81|1710.81|1726.85|1710.85|1726.79|1710.79|13
1639050380000|2021-12-09 11:46:20|1726.8|1710.8|1727.02|1711.02|1727.35|1711.35|1726.46|1710.46|21
1639050390000|2021-12-09 11:46:30|1727.06|1711.06|1726.73|1710.73|1727.1|1711.1|1726.48|1710.48|23
1639050400000|2021-12-09 11:46:40|1726.74|1710.74|1725.81|1709.81|1726.77|1710.77|1725.74|1709.74|10
1639050410000|2021-12-09 11:46:50|1725.93|1709.93|1725.86|1709.86|1725.95|1709.95|1725.86|1709.86|13
1639050420000|2021-12-09 11:47:00|1725.95|1709.95|1726.79|1710.79|1726.79|1710.79|1725.75|1709.75|6
1639050430000|2021-12-09 11:47:10|1726.78|1710.78|1726.63|1710.63|1726.78|1710.78|1726.61|1710.61|4
1639050440000|2021-12-09 11:47:20|1726.91|1710.91|1726.5|1710.5|1726.91|1710.91|1726.2|1710.2|8
1639050450000|2021-12-09 11:47:30|1726.21|1710.21|1727|1711|1727|1711|1726.21|1710.21|8
1639050460000|2021-12-09 11:47:40|1727.01|1711.01|1729.06|1713.06|1729.08|1713.08|1727.01|1711.01|20
1639050470000|2021-12-09 11:47:50|1729.03|1713.03|1728.96|1712.96|1729.28|1713.28|1728.45|1712.45|22
1639050480000|2021-12-09 11:48:00|1728.58|1712.58|1728.67|1712.67|1728.81|1712.81|1728.32|1712.32|12
1639050490000|2021-12-09 11:48:10|1728.65|1712.65|1728.37|1712.37|1728.65|1712.65|1728.37|1712.37|10
1639050500000|2021-12-09 11:48:20|1728.48|1712.48|1728.54|1712.54|1728.6|1712.6|1728.48|1712.48|10
1639050510000|2021-12-09 11:48:30|1728.57|1712.57|1729.35|1713.35|1729.5|1713.5|1728.57|1712.57|23
1639050520000|2021-12-09 11:48:40|1729.75|1713.75|1729.91|1713.91|1729.91|1713.91|1729.75|1713.75|3
1639050530000|2021-12-09 11:48:50|1729.87|1713.87|1730.08|1714.08|1730.11|1714.11|1729.44|1713.44|5
1639050540000|2021-12-09 11:49:00|1730.04|1714.04|1729.31|1713.31|1730.25|1714.25|1729.27|1713.27|17
1639050550000|2021-12-09 11:49:10|1729.42|1713.42|1728.42|1712.42|1729.43|1713.43|1728.42|1712.42|22
1639050560000|2021-12-09 11:49:20|1728.43|1712.43|1728.81|1712.81|1729.13|1713.13|1728.34|1712.34|10
1639050570000|2021-12-09 11:49:30|1728.76|1712.76|1729.15|1713.15|1729.16|1713.16|1728.76|1712.76|16
1639050580000|2021-12-09 11:49:40|1729.24|1713.24|1730.13|1714.13|1730.18|1714.18|1729.24|1713.24|13
1639050590000|2021-12-09 11:49:50|1730.14|1714.14|1730.95|1714.95|1730.95|1714.95|1730.11|1714.11|13
1639050600000|2021-12-09 11:50:00|1730.92|1714.92|1731.53|1715.53|1731.68|1715.68|1730.81|1714.81|15
1639050610000|2021-12-09 11:50:10|1731.48|1715.48|1730.67|1714.67|1731.48|1715.48|1730.54|1714.54|15
1639050620000|2021-12-09 11:50:20|1730.72|1714.72|1729.68|1713.68|1730.77|1714.77|1729.68|1713.68|23
1639050630000|2021-12-09 11:50:30|1729.78|1713.78|1729.85|1713.85|1729.85|1713.85|1729.62|1713.62|13
1639050640000|2021-12-09 11:50:40|1729.64|1713.64|1729.63|1713.63|1729.68|1713.68|1729.55|1713.55|7
1639050650000|2021-12-09 11:50:50|1729.59|1713.59|1730.38|1714.38|1730.38|1714.38|1729.59|1713.59|8
1639050660000|2021-12-09 11:51:00|1730.25|1714.25|1730.4|1714.4|1730.41|1714.41|1730.22|1714.22|14
1639050670000|2021-12-09 11:51:10|1730.36|1714.36|1730.78|1714.78|1730.78|1714.78|1730.34|1714.34|20
1639050680000|2021-12-09 11:51:20|1730.77|1714.77|1731.17|1715.17|1731.43|1715.43|1730.58|1714.58|20
1639050690000|2021-12-09 11:51:30|1731.33|1715.33|1732.73|1716.73|1732.74|1716.74|1731.29|1715.29|22
1639050700000|2021-12-09 11:51:40|1732.53|1716.53|1731.86|1715.86|1732.6|1716.6|1731.75|1715.75|15
1639050710000|2021-12-09 11:51:50|1731.94|1715.94|1731.63|1715.63|1731.94|1715.94|1731.56|1715.56|14
1639050720000|2021-12-09 11:52:00|1731.78|1715.78|1730.95|1714.95|1731.79|1715.79|1730.81|1714.81|32
1639050730000|2021-12-09 11:52:10|1730.94|1714.94|1730.78|1714.78|1731.26|1715.26|1730.78|1714.78|16
1639050740000|2021-12-09 11:52:20|1731.12|1715.12|1731.17|1715.17|1731.55|1715.55|1730.87|1714.87|26
1639050750000|2021-12-09 11:52:30|1731.13|1715.13|1731.28|1715.28|1731.45|1715.45|1730.73|1714.73|19
1639050760000|2021-12-09 11:52:40|1731.08|1715.08|1730.79|1714.79|1731.08|1715.08|1730.68|1714.68|7
1639050770000|2021-12-09 11:52:50|1730.8|1714.8|1729.82|1713.82|1730.92|1714.92|1729.82|1713.82|20
1639050780000|2021-12-09 11:53:00|1729.81|1713.81|1728.92|1712.92|1729.81|1713.81|1728.9|1712.9|18
1639050790000|2021-12-09 11:53:10|1728.89|1712.89|1729.81|1713.81|1729.82|1713.82|1728.69|1712.69|15
1639050800000|2021-12-09 11:53:20|1729.82|1713.82|1730.65|1714.65|1730.65|1714.65|1729.82|1713.82|14
1639050810000|2021-12-09 11:53:30|1730.66|1714.66|1730.91|1714.91|1730.96|1714.96|1730.66|1714.66|6
1639050820000|2021-12-09 11:53:40|1730.9|1714.9|1730.95|1714.95|1730.96|1714.96|1730.71|1714.71|14
1639050830000|2021-12-09 11:53:50|1730.96|1714.96|1731.11|1715.11|1731.19|1715.19|1730.76|1714.76|11
1639050840000|2021-12-09 11:54:00|1731.1|1715.1|1729.64|1713.64|1731.1|1715.1|1729.64|1713.64|27
1639050850000|2021-12-09 11:54:10|1729.65|1713.65|1729.86|1713.86|1729.88|1713.88|1729.63|1713.63|25
1639050860000|2021-12-09 11:54:20|1729.85|1713.85|1729.68|1713.68|1729.85|1713.85|1729.61|1713.61|18
1639050870000|2021-12-09 11:54:30|1729.66|1713.66|1729.1|1713.1|1729.68|1713.68|1729.1|1713.1|21
1639050880000|2021-12-09 11:54:40|1729.18|1713.18|1729.47|1713.47|1729.62|1713.62|1728.74|1712.74|25
1639050890000|2021-12-09 11:54:50|1729.46|1713.46|1729.41|1713.41|1729.46|1713.46|1729.41|1713.41|5
1639050900000|2021-12-09 11:55:00|1729.22|1713.22|1729.49|1713.49|1729.58|1713.58|1729.21|1713.21|19
1639050910000|2021-12-09 11:55:10|1729.48|1713.48|1729.53|1713.53|1729.79|1713.79|1729.13|1713.13|12
1639050920000|2021-12-09 11:55:20|1729.52|1713.52|1729.53|1713.53|1729.65|1713.65|1729.42|1713.42|12
1639050930000|2021-12-09 11:55:30|1729.52|1713.52|1729.25|1713.25|1729.65|1713.65|1729.24|1713.24|14
1639050940000|2021-12-09 11:55:40|1729.3|1713.3|1729.5|1713.5|1730.12|1714.12|1729.3|1713.3|5
1639050950000|2021-12-09 11:55:50|1729.77|1713.77|1730.79|1714.79|1732.17|1716.17|1729.77|1713.77|20
1639050960000|2021-12-09 11:56:00|1730.78|1714.78|1729.94|1713.94|1731.08|1715.08|1729.87|1713.87|27
1639050970000|2021-12-09 11:56:10|1729.96|1713.96|1729.98|1713.98|1730.14|1714.14|1729.5|1713.5|8
1639050980000|2021-12-09 11:56:20|1729.97|1713.97|1730.78|1714.78|1730.87|1714.87|1729.93|1713.93|16
1639050990000|2021-12-09 11:56:30|1730.91|1714.91|1730.33|1714.33|1730.91|1714.91|1730.33|1714.33|14
1639051000000|2021-12-09 11:56:40|1730.15|1714.15|1729.91|1713.91|1730.15|1714.15|1729.64|1713.64|25
1639051010000|2021-12-09 11:56:50|1730.02|1714.02|1729.86|1713.86|1730.08|1714.08|1729.27|1713.27|10
1639051020000|2021-12-09 11:57:00|1729.84|1713.84|1730.63|1714.63|1730.69|1714.69|1729.82|1713.82|16
1639051030000|2021-12-09 11:57:10|1730.62|1714.62|1731.01|1715.01|1731.01|1715.01|1730.58|1714.58|19
1639051040000|2021-12-09 11:57:20|1731.08|1715.08|1730.98|1714.98|1731.11|1715.11|1730.98|1714.98|7
1639051050000|2021-12-09 11:57:30|1730.96|1714.96|1730.87|1714.87|1731.19|1715.19|1730.8|1714.8|7
1639051060000|2021-12-09 11:57:40|1730.85|1714.85|1730.29|1714.29|1730.85|1714.85|1730.29|1714.29|4
1639051070000|2021-12-09 11:57:50|1730.84|1714.84|1730.82|1714.82|1730.84|1714.84|1730.82|1714.82|2
1639051080000|2021-12-09 11:58:00|1730.61|1714.61|1729.02|1713.02|1730.61|1714.61|1728.97|1712.97|17
1639051090000|2021-12-09 11:58:10|1728.95|1712.95|1728.82|1712.82|1729.27|1713.27|1728.82|1712.82|19
1639051100000|2021-12-09 11:58:20|1728.81|1712.81|1728.67|1712.67|1728.83|1712.83|1728.47|1712.47|21
1639051110000|2021-12-09 11:58:30|1728.65|1712.65|1728.38|1712.38|1728.71|1712.71|1728.34|1712.34|14
1639051120000|2021-12-09 11:58:40|1728.45|1712.45|1728.56|1712.56|1728.69|1712.69|1728.4|1712.4|9
1639051130000|2021-12-09 11:58:50|1728.74|1712.74|1728.69|1712.69|1728.81|1712.81|1728.54|1712.54|13
1639051140000|2021-12-09 11:59:00|1728.65|1712.65|1728.67|1712.67|1728.99|1712.99|1728.64|1712.64|10
1639051150000|2021-12-09 11:59:10|1728.74|1712.74|1728.63|1712.63|1728.81|1712.81|1728.63|1712.63|13
1639051160000|2021-12-09 11:59:20|1728.67|1712.67|1728.28|1712.28|1728.67|1712.67|1727.62|1711.62|23
1639051170000|2021-12-09 11:59:30|1727.93|1711.93|1727.76|1711.76|1728.29|1712.29|1727.61|1711.61|28
1639051180000|2021-12-09 11:59:40|1727.75|1711.75|1726.37|1710.37|1727.76|1711.76|1726.33|1710.33|29
1639051190000|2021-12-09 11:59:50|1726.35|1710.35|1725.15|1709.15|1726.53|1710.53|1725.15|1709.15|27
1639051200000|2021-12-09 12:00:00|1725.12|1709.12|1724.59|1708.59|1725.24|1709.24|1724.5|1708.5|33
1639051210000|2021-12-09 12:00:10|1724.6|1708.6|1724.69|1708.69|1724.98|1708.98|1724.23|1708.23|23
1639051220000|2021-12-09 12:00:20|1724.97|1708.97|1724.91|1708.91|1724.97|1708.97|1724.53|1708.53|21
1639051230000|2021-12-09 12:00:30|1724.9|1708.9|1725.04|1709.04|1725.32|1709.32|1724.52|1708.52|22
1639051240000|2021-12-09 12:00:40|1725.03|1709.03|1725.41|1709.41|1725.45|1709.45|1724.83|1708.83|24
1639051250000|2021-12-09 12:00:50|1725.37|1709.37|1725.29|1709.29|1725.37|1709.37|1725.27|1709.27|10
1639051260000|2021-12-09 12:01:00|1725.28|1709.28|1724.6|1708.6|1725.4|1709.4|1724.56|1708.56|20
1639051270000|2021-12-09 12:01:10|1724.68|1708.68|1724.62|1708.62|1724.81|1708.81|1724.55|1708.55|19
1639051280000|2021-12-09 12:01:20|1724.61|1708.61|1724.42|1708.42|1724.66|1708.66|1724.41|1708.41|21
1639051290000|2021-12-09 12:01:30|1724.39|1708.39|1724.63|1708.63|1724.79|1708.79|1724.39|1708.39|7
1639051300000|2021-12-09 12:01:40|1724.64|1708.64|1724.52|1708.52|1724.64|1708.64|1724.35|1708.35|13
1639051310000|2021-12-09 12:01:50|1724.64|1708.64|1724.36|1708.36|1724.7|1708.7|1724.36|1708.36|12
1639051320000|2021-12-09 12:02:00|1724.32|1708.32|1724.57|1708.57|1724.6|1708.6|1724.3|1708.3|9
1639051330000|2021-12-09 12:02:10|1724.69|1708.69|1725.66|1709.66|1726.19|1710.19|1724.63|1708.63|23
1639051340000|2021-12-09 12:02:20|1725.61|1709.61|1725.51|1709.51|1725.61|1709.61|1725.38|1709.38|16
1639051350000|2021-12-09 12:02:30|1725.59|1709.59|1725.68|1709.68|1725.69|1709.69|1725.47|1709.47|10
1639051360000|2021-12-09 12:02:40|1725.44|1709.44|1723.71|1707.71|1725.44|1709.44|1723.13|1707.13|29
1639051370000|2021-12-09 12:02:50|1723.6|1707.6|1722.99|1706.99|1723.6|1707.6|1722.84|1706.84|31
1639051380000|2021-12-09 12:03:00|1723.02|1707.02|1721.16|1705.16|1723.73|1707.73|1721.16|1705.16|22
1639051390000|2021-12-09 12:03:10|1721.02|1705.02|1716.91|1700.91|1721.02|1705.02|1716.85|1700.85|36
1639051400000|2021-12-09 12:03:20|1716.77|1700.77|1717.86|1701.86|1718.23|1702.23|1716.33|1700.33|36
1639051410000|2021-12-09 12:03:30|1717.91|1701.91|1717.8|1701.8|1718.22|1702.22|1717.17|1701.17|29
1639051420000|2021-12-09 12:03:40|1717.86|1701.86|1717.41|1701.41|1718.35|1702.35|1717.41|1701.41|19
1639051430000|2021-12-09 12:03:50|1717.28|1701.28|1715.93|1699.93|1717.28|1701.28|1715.82|1699.82|26
1639051440000|2021-12-09 12:04:00|1716.04|1700.04|1714.17|1698.17|1716.27|1700.27|1713.52|1697.52|33
1639051450000|2021-12-09 12:04:10|1714.2|1698.2|1713.99|1697.99|1714.2|1698.2|1713.52|1697.52|34
1639051460000|2021-12-09 12:04:20|1713.75|1697.75|1713.06|1697.06|1714.18|1698.18|1713.06|1697.06|29
1639051470000|2021-12-09 12:04:30|1712.86|1696.86|1713.09|1697.09|1713.23|1697.23|1712.45|1696.45|35
1639051480000|2021-12-09 12:04:40|1713.07|1697.07|1713.65|1697.65|1713.78|1697.78|1712.96|1696.96|32
1639051490000|2021-12-09 12:04:50|1713.82|1697.82|1714.04|1698.04|1714.44|1698.44|1713.75|1697.75|23
1639051500000|2021-12-09 12:05:00|1713.93|1697.93|1714.25|1698.25|1714.44|1698.44|1713.9|1697.9|20
1639051510000|2021-12-09 12:05:10|1714.41|1698.41|1714.96|1698.96|1714.96|1698.96|1714.31|1698.31|12
1639051520000|2021-12-09 12:05:20|1714.73|1698.73|1713.41|1697.41|1714.73|1698.73|1713.01|1697.01|34
1639051530000|2021-12-09 12:05:30|1713.4|1697.4|1714.73|1698.73|1714.73|1698.73|1713.07|1697.07|34
1639051540000|2021-12-09 12:05:40|1714.49|1698.49|1715.43|1699.43|1716.16|1700.16|1714.04|1698.04|27
1639051550000|2021-12-09 12:05:50|1715.42|1699.42|1716.06|1700.06|1716.21|1700.21|1715.34|1699.34|19
1639051560000|2021-12-09 12:06:00|1716.05|1700.05|1717.43|1701.43|1717.47|1701.47|1715.9|1699.9|31
1639051570000|2021-12-09 12:06:10|1717.47|1701.47|1717.57|1701.57|1717.57|1701.57|1717.35|1701.35|20
1639051580000|2021-12-09 12:06:20|1717.53|1701.53|1717.97|1701.97|1718.22|1702.22|1717.53|1701.53|18
1639051590000|2021-12-09 12:06:30|1718.04|1702.04|1721.72|1705.72|1721.78|1705.78|1718.04|1702.04|24
1639051600000|2021-12-09 12:06:40|1721.86|1705.86|1723.05|1707.05|1723.88|1707.88|1721.86|1705.86|31
1639051610000|2021-12-09 12:06:50|1723.37|1707.37|1722.46|1706.46|1723.37|1707.37|1722.23|1706.23|35
1639051620000|2021-12-09 12:07:00|1722.44|1706.44|1721.24|1705.24|1722.9|1706.9|1720.99|1704.99|28
1639051630000|2021-12-09 12:07:10|1721.19|1705.19|1722.16|1706.16|1722.37|1706.37|1721.19|1705.19|22
1639051640000|2021-12-09 12:07:20|1722.15|1706.15|1722.55|1706.55|1722.72|1706.72|1722.02|1706.02|20
1639051650000|2021-12-09 12:07:30|1722.5|1706.5|1723.22|1707.22|1723.38|1707.38|1722.49|1706.49|26
1639051660000|2021-12-09 12:07:40|1723.18|1707.18|1723.37|1707.37|1723.49|1707.49|1723.14|1707.14|12
1639051670000|2021-12-09 12:07:50|1723.4|1707.4|1723.42|1707.42|1723.74|1707.74|1723.4|1707.4|18
1639051680000|2021-12-09 12:08:00|1723.4|1707.4|1721.8|1705.8|1723.4|1707.4|1721.67|1705.67|28
1639051690000|2021-12-09 12:08:10|1721.67|1705.67|1721.94|1705.94|1722.22|1706.22|1721.54|1705.54|18
1639051700000|2021-12-09 12:08:20|1722.05|1706.05|1721.74|1705.74|1722.13|1706.13|1721.36|1705.36|24
1639051710000|2021-12-09 12:08:30|1721.83|1705.83|1722.27|1706.27|1722.27|1706.27|1721.8|1705.8|19
1639051720000|2021-12-09 12:08:40|1722.17|1706.17|1723.17|1707.17|1723.4|1707.4|1722.14|1706.14|17
1639051730000|2021-12-09 12:08:50|1723.09|1707.09|1722.85|1706.85|1723.3|1707.3|1722.7|1706.7|23
1639051740000|2021-12-09 12:09:00|1722.81|1706.81|1722.46|1706.46|1722.81|1706.81|1722.3|1706.3|21
1639051750000|2021-12-09 12:09:10|1722.44|1706.44|1723.85|1707.85|1723.97|1707.97|1722.44|1706.44|19
1639051760000|2021-12-09 12:09:20|1723.84|1707.84|1725.78|1709.78|1726.02|1710.02|1723.84|1707.84|23
1639051770000|2021-12-09 12:09:30|1725.82|1709.82|1726.13|1710.13|1726.63|1710.63|1725.07|1709.07|28
1639051780000|2021-12-09 12:09:40|1725.95|1709.95|1725.82|1709.82|1726.08|1710.08|1725.82|1709.82|5
1639051790000|2021-12-09 12:09:50|1725.87|1709.87|1725.48|1709.48|1725.87|1709.87|1725.05|1709.05|17
1639051800000|2021-12-09 12:10:00|1725.51|1709.51|1725.62|1709.62|1725.79|1709.79|1725.51|1709.51|14
1639051810000|2021-12-09 12:10:10|1725.61|1709.61|1725.45|1709.45|1725.61|1709.61|1725.36|1709.36|13
1639051820000|2021-12-09 12:10:20|1725.44|1709.44|1725.28|1709.28|1725.44|1709.44|1724.87|1708.87|17
1639051830000|2021-12-09 12:10:30|1725.23|1709.23|1726.18|1710.18|1726.21|1710.21|1725.09|1709.09|15
1639051840000|2021-12-09 12:10:40|1725.97|1709.97|1726.24|1710.24|1726.24|1710.24|1725.91|1709.91|5
1639051850000|2021-12-09 12:10:50|1726.35|1710.35|1726.37|1710.37|1726.41|1710.41|1725.98|1709.98|11
1639051860000|2021-12-09 12:11:00|1726.36|1710.36|1725.88|1709.88|1726.37|1710.37|1725.82|1709.82|18
1639051870000|2021-12-09 12:11:10|1725.77|1709.77|1725.92|1709.92|1725.93|1709.93|1725.77|1709.77|4
1639051880000|2021-12-09 12:11:20|1725.93|1709.93|1724.9|1708.9|1725.93|1709.93|1724.89|1708.89|19
1639051890000|2021-12-09 12:11:30|1724.91|1708.91|1725.05|1709.05|1725.05|1709.05|1724.71|1708.71|11
1639051900000|2021-12-09 12:11:40|1725.31|1709.31|1724.9|1708.9|1725.31|1709.31|1724.65|1708.65|16
1639051910000|2021-12-09 12:11:50|1724.86|1708.86|1725.5|1709.5|1725.6|1709.6|1724.86|1708.86|12
1639051920000|2021-12-09 12:12:00|1725.48|1709.48|1724.06|1708.06|1725.48|1709.48|1724.06|1708.06|24
1639051930000|2021-12-09 12:12:10|1724.05|1708.05|1724.47|1708.47|1724.56|1708.56|1724.05|1708.05|21
1639051940000|2021-12-09 12:12:20|1724.6|1708.6|1724.43|1708.43|1724.87|1708.87|1724.17|1708.17|27
1639051950000|2021-12-09 12:12:30|1724.44|1708.44|1724.32|1708.32|1724.68|1708.68|1724|1708|13
1639051960000|2021-12-09 12:12:40|1724.51|1708.51|1724.83|1708.83|1724.84|1708.84|1724.47|1708.47|5
1639051970000|2021-12-09 12:12:50|1724.72|1708.72|1724.73|1708.73|1724.73|1708.73|1724.65|1708.65|6
1639051980000|2021-12-09 12:13:00|1724.7|1708.7|1724.72|1708.72|1724.78|1708.78|1724.56|1708.56|8
1639051990000|2021-12-09 12:13:10|1724.84|1708.84|1724.47|1708.47|1724.84|1708.84|1724.47|1708.47|9
1639052000000|2021-12-09 12:13:20|1724.55|1708.55|1724.75|1708.75|1724.78|1708.78|1724.55|1708.55|8
1639052010000|2021-12-09 12:13:30|1724.86|1708.86|1727.79|1711.79|1728.26|1712.26|1724.86|1708.86|18
1639052020000|2021-12-09 12:13:40|1728|1712|1727.77|1711.77|1728|1712|1727.67|1711.67|11
1639052030000|2021-12-09 12:13:50|1727.78|1711.78|1727.84|1711.84|1727.91|1711.91|1727.54|1711.54|11
1639052040000|2021-12-09 12:14:00|1728.11|1712.11|1728.42|1712.42|1728.46|1712.46|1727.89|1711.89|7
1639052050000|2021-12-09 12:14:10|1728.47|1712.47|1730.8|1714.8|1730.8|1714.8|1728.47|1712.47|19
1639052060000|2021-12-09 12:14:20|1730.74|1714.74|1730.22|1714.22|1730.93|1714.93|1730.22|1714.22|17
1639052070000|2021-12-09 12:14:30|1730.16|1714.16|1729.31|1713.31|1730.16|1714.16|1729.14|1713.14|22
1639052080000|2021-12-09 12:14:40|1729.57|1713.57|1730.2|1714.2|1730.61|1714.61|1729.57|1713.57|26
1639052090000|2021-12-09 12:14:50|1730.21|1714.21|1729.85|1713.85|1730.66|1714.66|1729.69|1713.69|29
1639052100000|2021-12-09 12:15:00|1729.82|1713.82|1730.55|1714.55|1730.55|1714.55|1729.73|1713.73|19
1639052110000|2021-12-09 12:15:10|1730.45|1714.45|1730.44|1714.44|1730.63|1714.63|1730.27|1714.27|21
1639052120000|2021-12-09 12:15:20|1730.43|1714.43|1732.33|1716.33|1732.43|1716.43|1730.41|1714.41|17
1639052130000|2021-12-09 12:15:30|1732.1|1716.1|1735.25|1719.25|1735.28|1719.28|1732.1|1716.1|21
1639052140000|2021-12-09 12:15:40|1735.2|1719.2|1738|1722|1740.38|1724.38|1735.06|1719.06|31
1639052150000|2021-12-09 12:15:50|1738.9|1722.9|1737|1721|1739.52|1723.52|1736.98|1720.98|31
1639052160000|2021-12-09 12:16:00|1737.04|1721.04|1736.87|1720.87|1737.04|1721.04|1736.1|1720.1|36
1639052170000|2021-12-09 12:16:10|1736.81|1720.81|1736.52|1720.52|1737.26|1721.26|1735.92|1719.92|36
1639052180000|2021-12-09 12:16:20|1736.5|1720.5|1736.07|1720.07|1736.52|1720.52|1735.88|1719.88|19
1639052190000|2021-12-09 12:16:30|1736.15|1720.15|1736.07|1720.07|1736.15|1720.15|1735.71|1719.71|17
1639052200000|2021-12-09 12:16:40|1735.94|1719.94|1734.53|1718.53|1735.94|1719.94|1734.49|1718.49|28
1639052210000|2021-12-09 12:16:50|1734.54|1718.54|1735.44|1719.44|1736.14|1720.14|1734.53|1718.53|20
1639052220000|2021-12-09 12:17:00|1735.36|1719.36|1735.4|1719.4|1735.4|1719.4|1734.5|1718.5|25
1639052230000|2021-12-09 12:17:10|1735.42|1719.42|1735.46|1719.46|1735.47|1719.47|1735.42|1719.42|5
1639052240000|2021-12-09 12:17:20|1735.44|1719.44|1735.38|1719.38|1735.76|1719.76|1735.38|1719.38|18
1639052250000|2021-12-09 12:17:30|1735.56|1719.56|1735.5|1719.5|1735.69|1719.69|1735.5|1719.5|10
1639052260000|2021-12-09 12:17:40|1735.39|1719.39|1734.04|1718.04|1735.51|1719.51|1734.04|1718.04|36
1639052270000|2021-12-09 12:17:50|1734.37|1718.37|1731.85|1715.85|1734.37|1718.37|1731.79|1715.79|21
1639052280000|2021-12-09 12:18:00|1731.91|1715.91|1732.46|1716.46|1732.72|1716.72|1731.91|1715.91|30
1639052290000|2021-12-09 12:18:10|1732.36|1716.36|1730.27|1714.27|1732.7|1716.7|1730.27|1714.27|32
1639052300000|2021-12-09 12:18:20|1730.28|1714.28|1729.72|1713.72|1730.28|1714.28|1729.26|1713.26|36
1639052310000|2021-12-09 12:18:30|1729.7|1713.7|1730.05|1714.05|1730.18|1714.18|1729.4|1713.4|18
1639052320000|2021-12-09 12:18:40|1730.02|1714.02|1729.3|1713.3|1730.03|1714.03|1729.16|1713.16|28
1639052330000|2021-12-09 12:18:50|1729.29|1713.29|1728.85|1712.85|1729.29|1713.29|1728.83|1712.83|15
1639052340000|2021-12-09 12:19:00|1728.95|1712.95|1729.6|1713.6|1729.6|1713.6|1728.95|1712.95|20
1639052350000|2021-12-09 12:19:10|1729.51|1713.51|1728.96|1712.96|1729.51|1713.51|1728.96|1712.96|19
1639052360000|2021-12-09 12:19:20|1728.95|1712.95|1727.63|1711.63|1728.95|1712.95|1727.59|1711.59|25
1639052370000|2021-12-09 12:19:30|1727.64|1711.64|1725.35|1709.35|1727.64|1711.64|1725.35|1709.35|31
1639052380000|2021-12-09 12:19:40|1725.17|1709.17|1723.61|1707.61|1725.17|1709.17|1723.27|1707.27|34
1639052390000|2021-12-09 12:19:50|1723.6|1707.6|1724.14|1708.14|1725.04|1709.04|1723.56|1707.56|35
1639052400000|2021-12-09 12:20:00|1724.06|1708.06|1723.8|1707.8|1724.21|1708.21|1723.26|1707.26|27
1639052410000|2021-12-09 12:20:10|1723.96|1707.96|1723.37|1707.37|1723.96|1707.96|1723.21|1707.21|30
1639052420000|2021-12-09 12:20:20|1723.35|1707.35|1723.84|1707.84|1723.93|1707.93|1723.34|1707.34|23
1639052430000|2021-12-09 12:20:30|1723.94|1707.94|1724.65|1708.65|1724.74|1708.74|1723.79|1707.79|20
1639052440000|2021-12-09 12:20:40|1724.76|1708.76|1726.28|1710.28|1726.28|1710.28|1724.5|1708.5|15
1639052450000|2021-12-09 12:20:50|1725.9|1709.9|1726.51|1710.51|1726.76|1710.76|1725.9|1709.9|13
1639052460000|2021-12-09 12:21:00|1727.25|1711.25|1725.2|1709.2|1727.25|1711.25|1725.17|1709.17|25
1639052470000|2021-12-09 12:21:10|1725.36|1709.36|1726.51|1710.51|1726.51|1710.51|1725.36|1709.36|10
1639052480000|2021-12-09 12:21:20|1726.14|1710.14|1726.15|1710.15|1726.51|1710.51|1726.14|1710.14|16
1639052490000|2021-12-09 12:21:30|1726.4|1710.4|1728.92|1712.92|1728.92|1712.92|1726.4|1710.4|30
1639052500000|2021-12-09 12:21:40|1728.59|1712.59|1729.5|1713.5|1729.5|1713.5|1728.45|1712.45|22
1639052510000|2021-12-09 12:21:50|1729.65|1713.65|1729.7|1713.7|1730.03|1714.03|1729.5|1713.5|21
1639052520000|2021-12-09 12:22:00|1729.69|1713.69|1729.7|1713.7|1729.88|1713.88|1729.42|1713.42|16
1639052530000|2021-12-09 12:22:10|1729.68|1713.68|1729.2|1713.2|1730.01|1714.01|1729.2|1713.2|20
1639052540000|2021-12-09 12:22:20|1729.21|1713.21|1729.19|1713.19|1729.3|1713.3|1729.12|1713.12|18
1639052550000|2021-12-09 12:22:30|1729.04|1713.04|1729.5|1713.5|1729.5|1713.5|1729.04|1713.04|6
1639052560000|2021-12-09 12:22:40|1729.36|1713.36|1729.22|1713.22|1729.36|1713.36|1728.97|1712.97|8
1639052570000|2021-12-09 12:22:50|1729.39|1713.39|1730.57|1714.57|1730.57|1714.57|1729.2|1713.2|7
1639052580000|2021-12-09 12:23:00|1731.25|1715.25|1731.33|1715.33|1732.41|1716.41|1731.25|1715.25|26
1639052590000|2021-12-09 12:23:10|1731.31|1715.31|1731.96|1715.96|1732.15|1716.15|1731.15|1715.15|16
1639052600000|2021-12-09 12:23:20|1732|1716|1732.41|1716.41|1732.67|1716.67|1731.99|1715.99|12
1639052610000|2021-12-09 12:23:30|1732.36|1716.36|1731.88|1715.88|1732.44|1716.44|1731.51|1715.51|20
1639052620000|2021-12-09 12:23:40|1732.21|1716.21|1732.16|1716.16|1732.21|1716.21|1732.15|1716.15|8
1639052630000|2021-12-09 12:23:50|1732.15|1716.15|1732.6|1716.6|1732.63|1716.63|1732.15|1716.15|8
1639052640000|2021-12-09 12:24:00|1732.55|1716.55|1732.53|1716.53|1732.84|1716.84|1732.49|1716.49|16
1639052650000|2021-12-09 12:24:10|1732.49|1716.49|1732.51|1716.51|1732.67|1716.67|1732.23|1716.23|15
1639052660000|2021-12-09 12:24:20|1732.47|1716.47|1732.04|1716.04|1732.51|1716.51|1732.04|1716.04|18
1639052670000|2021-12-09 12:24:30|1732|1716|1731.03|1715.03|1732|1716|1730.87|1714.87|26
1639052680000|2021-12-09 12:24:40|1731.22|1715.22|1731.78|1715.78|1731.88|1715.88|1731.06|1715.06|14
1639052690000|2021-12-09 12:24:50|1731.77|1715.77|1732.49|1716.49|1732.49|1716.49|1731.77|1715.77|10
1639052700000|2021-12-09 12:25:00|1732.47|1716.47|1731.04|1715.04|1732.47|1716.47|1731.04|1715.04|27
1639052710000|2021-12-09 12:25:10|1731|1715|1730.06|1714.06|1731|1715|1729.26|1713.26|32
1639052720000|2021-12-09 12:25:20|1730.16|1714.16|1730.28|1714.28|1730.48|1714.48|1729.66|1713.66|27
1639052730000|2021-12-09 12:25:30|1730.67|1714.67|1730.47|1714.47|1730.72|1714.72|1730.47|1714.47|18
1639052740000|2021-12-09 12:25:40|1730.39|1714.39|1730.26|1714.26|1730.39|1714.39|1730.26|1714.26|12
1639052750000|2021-12-09 12:25:50|1730.29|1714.29|1730.03|1714.03|1730.7|1714.7|1730.03|1714.03|26
1639052760000|2021-12-09 12:26:00|1730.02|1714.02|1729.86|1713.86|1730.02|1714.02|1729.54|1713.54|21
1639052770000|2021-12-09 12:26:10|1729.9|1713.9|1729.71|1713.71|1730.04|1714.04|1729.7|1713.7|13
1639052780000|2021-12-09 12:26:20|1729.72|1713.72|1732.05|1716.05|1732.05|1716.05|1729.72|1713.72|15
1639052790000|2021-12-09 12:26:30|1732.23|1716.23|1731.67|1715.67|1732.23|1716.23|1731.34|1715.34|22
1639052800000|2021-12-09 12:26:40|1731.93|1715.93|1731.35|1715.35|1731.93|1715.93|1731.35|1715.35|11
1639052810000|2021-12-09 12:26:50|1731.33|1715.33|1731.39|1715.39|1731.47|1715.47|1731.27|1715.27|9
1639052820000|2021-12-09 12:27:00|1731.32|1715.32|1730.34|1714.34|1731.32|1715.32|1730.34|1714.34|15
1639052830000|2021-12-09 12:27:10|1730.39|1714.39|1731.26|1715.26|1731.26|1715.26|1730.39|1714.39|18
1639052840000|2021-12-09 12:27:20|1731.66|1715.66|1731.49|1715.49|1731.98|1715.98|1731.41|1715.41|19
1639052850000|2021-12-09 12:27:30|1731.48|1715.48|1731.24|1715.24|1731.48|1715.48|1731.24|1715.24|9
1639052860000|2021-12-09 12:27:40|1731.22|1715.22|1731.08|1715.08|1731.24|1715.24|1731.08|1715.08|9
1639052870000|2021-12-09 12:27:50|1731.28|1715.28|1730.67|1714.67|1731.28|1715.28|1730.67|1714.67|6
1639052880000|2021-12-09 12:28:00|1730.64|1714.64|1730.13|1714.13|1730.89|1714.89|1730.13|1714.13|19
1639052890000|2021-12-09 12:28:10|1730.1|1714.1|1730.14|1714.14|1730.47|1714.47|1730.06|1714.06|16
1639052900000|2021-12-09 12:28:20|1730.1|1714.1|1730.29|1714.29|1730.42|1714.42|1729.89|1713.89|14
1639052910000|2021-12-09 12:28:30|1730.26|1714.26|1730.11|1714.11|1730.26|1714.26|1730.11|1714.11|14
1639052920000|2021-12-09 12:28:40|1730.1|1714.1|1730.03|1714.03|1730.1|1714.1|1730.03|1714.03|3
1639052930000|2021-12-09 12:28:50|1730.02|1714.02|1729.7|1713.7|1730.02|1714.02|1729.7|1713.7|10
1639052940000|2021-12-09 12:29:00|1729.59|1713.59|1728.78|1712.78|1729.59|1713.59|1728.74|1712.74|12
1639052950000|2021-12-09 12:29:10|1728.75|1712.75|1728.65|1712.65|1728.93|1712.93|1728.55|1712.55|12
1639052960000|2021-12-09 12:29:20|1728.9|1712.9|1728.99|1712.99|1729.02|1713.02|1728.65|1712.65|11
1639052970000|2021-12-09 12:29:30|1729.03|1713.03|1729.19|1713.19|1729.19|1713.19|1728.95|1712.95|7
1639052980000|2021-12-09 12:29:40|1729.17|1713.17|1729.34|1713.34|1729.43|1713.43|1729.17|1713.17|19
1639052990000|2021-12-09 12:29:50|1729.32|1713.32|1729.04|1713.04|1729.36|1713.36|1729.01|1713.01|23
1639053000000|2021-12-09 12:30:00|1729.01|1713.01|1728.4|1712.4|1729.28|1713.28|1728.34|1712.34|19
1639053010000|2021-12-09 12:30:10|1728.38|1712.38|1727.85|1711.85|1728.47|1712.47|1727.78|1711.78|27
1639053020000|2021-12-09 12:30:20|1727.72|1711.72|1727.27|1711.27|1727.72|1711.72|1727.25|1711.25|18
1639053030000|2021-12-09 12:30:30|1727.26|1711.26|1727.23|1711.23|1727.46|1711.46|1727.23|1711.23|16
1639053040000|2021-12-09 12:30:40|1727.25|1711.25|1726.79|1710.79|1727.47|1711.47|1726.41|1710.41|23
1639053050000|2021-12-09 12:30:50|1727.07|1711.07|1726.76|1710.76|1727.32|1711.32|1726.57|1710.57|26
1639053060000|2021-12-09 12:31:00|1726.67|1710.67|1726.29|1710.29|1726.69|1710.69|1726.27|1710.27|22
1639053070000|2021-12-09 12:31:10|1726.27|1710.27|1726.43|1710.43|1726.43|1710.43|1726.18|1710.18|17
1639053080000|2021-12-09 12:31:20|1726.39|1710.39|1726.28|1710.28|1726.39|1710.39|1726.27|1710.27|12
1639053090000|2021-12-09 12:31:30|1726.27|1710.27|1726.36|1710.36|1726.41|1710.41|1726.23|1710.23|10
1639053100000|2021-12-09 12:31:40|1726.37|1710.37|1726.68|1710.68|1726.68|1710.68|1726.37|1710.37|12
1639053110000|2021-12-09 12:31:50|1726.73|1710.73|1726.36|1710.36|1726.98|1710.98|1726.36|1710.36|15
1639053120000|2021-12-09 12:32:00|1726.33|1710.33|1726.33|1710.33|1726.44|1710.44|1726.26|1710.26|15
1639053130000|2021-12-09 12:32:10|1726.35|1710.35|1726.45|1710.45|1726.46|1710.46|1726.35|1710.35|3
1639053140000|2021-12-09 12:32:20|1726.57|1710.57|1726.74|1710.74|1726.8|1710.8|1726.57|1710.57|13
1639053150000|2021-12-09 12:32:30|1726.83|1710.83|1727.89|1711.89|1728.07|1712.07|1726.78|1710.78|20
1639053160000|2021-12-09 12:32:40|1727.9|1711.9|1728|1712|1728.79|1712.79|1727.89|1711.89|27
1639053170000|2021-12-09 12:32:50|1727.95|1711.95|1727.49|1711.49|1728.17|1712.17|1727.45|1711.45|25
1639053180000|2021-12-09 12:33:00|1727.48|1711.48|1727.33|1711.33|1727.49|1711.49|1727.33|1711.33|10
1639053190000|2021-12-09 12:33:10|1727.31|1711.31|1726.48|1710.48|1727.31|1711.31|1726.48|1710.48|23
1639053200000|2021-12-09 12:33:20|1726.37|1710.37|1726.7|1710.7|1726.7|1710.7|1726.29|1710.29|14
1639053210000|2021-12-09 12:33:30|1726.76|1710.76|1728.7|1712.7|1728.7|1712.7|1726.63|1710.63|22
1639053220000|2021-12-09 12:33:40|1728.71|1712.71|1729.07|1713.07|1729.29|1713.29|1728.61|1712.61|17
1639053230000|2021-12-09 12:33:50|1729.35|1713.35|1728.97|1712.97|1729.38|1713.38|1728.75|1712.75|16
1639053240000|2021-12-09 12:34:00|1728.92|1712.92|1728.72|1712.72|1729.04|1713.04|1728.72|1712.72|11
1639053250000|2021-12-09 12:34:10|1728.85|1712.85|1728.76|1712.76|1728.98|1712.98|1728.76|1712.76|14
1639053260000|2021-12-09 12:34:20|1728.9|1712.9|1728.92|1712.92|1728.92|1712.92|1728.87|1712.87|4
1639053270000|2021-12-09 12:34:30|1728.91|1712.91|1728.63|1712.63|1728.91|1712.91|1728.45|1712.45|13
1639053280000|2021-12-09 12:34:40|1728.64|1712.64|1729.67|1713.67|1729.72|1713.72|1728.64|1712.64|15
1639053290000|2021-12-09 12:34:50|1729.53|1713.53|1729.62|1713.62|1729.77|1713.77|1729.06|1713.06|16
1639053300000|2021-12-09 12:35:00|1729.61|1713.61|1729.46|1713.46|1729.61|1713.61|1728.95|1712.95|15
1639053310000|2021-12-09 12:35:10|1729.16|1713.16|1729.15|1713.15|1729.28|1713.28|1728.96|1712.96|20
1639053320000|2021-12-09 12:35:20|1729.16|1713.16|1729.05|1713.05|1729.16|1713.16|1729.03|1713.03|13
1639053330000|2021-12-09 12:35:30|1729.01|1713.01|1728.71|1712.71|1729.01|1713.01|1728.65|1712.65|10
1639053340000|2021-12-09 12:35:40|1728.69|1712.69|1729.65|1713.65|1729.65|1713.65|1728.65|1712.65|11
1639053350000|2021-12-09 12:35:50|1729.87|1713.87|1729.45|1713.45|1730.01|1714.01|1729.44|1713.44|16
1639053360000|2021-12-09 12:36:00|1729.5|1713.5|1729.78|1713.78|1729.91|1713.91|1729.5|1713.5|14
1639053370000|2021-12-09 12:36:10|1729.79|1713.79|1731.63|1715.63|1731.63|1715.63|1729.78|1713.78|17
1639053380000|2021-12-09 12:36:20|1731.78|1715.78|1731.91|1715.91|1732.51|1716.51|1731.76|1715.76|21
1639053390000|2021-12-09 12:36:30|1731.52|1715.52|1730.64|1714.64|1731.81|1715.81|1730.64|1714.64|32
1639053400000|2021-12-09 12:36:40|1730.49|1714.49|1731.54|1715.54|1731.67|1715.67|1730.47|1714.47|27
1639053410000|2021-12-09 12:36:50|1731.48|1715.48|1731.21|1715.21|1731.65|1715.65|1731.21|1715.21|8
1639053420000|2021-12-09 12:37:00|1731.15|1715.15|1731.37|1715.37|1731.37|1715.37|1731.11|1715.11|7
1639053430000|2021-12-09 12:37:10|1731.45|1715.45|1732.14|1716.14|1732.38|1716.38|1731.44|1715.44|14
1639053440000|2021-12-09 12:37:20|1732.13|1716.13|1731.71|1715.71|1732.13|1716.13|1731.62|1715.62|22
1639053450000|2021-12-09 12:37:30|1731.7|1715.7|1731.37|1715.37|1731.7|1715.7|1731.28|1715.28|21
1639053460000|2021-12-09 12:37:40|1731.57|1715.57|1731.5|1715.5|1731.57|1715.57|1731.26|1715.26|15
1639053470000|2021-12-09 12:37:50|1731.51|1715.51|1731.36|1715.36|1731.51|1715.51|1731.36|1715.36|16
1639053480000|2021-12-09 12:38:00|1731.26|1715.26|1730.56|1714.56|1731.26|1715.26|1730.55|1714.55|23
1639053490000|2021-12-09 12:38:10|1730.48|1714.48|1730.51|1714.51|1731.16|1715.16|1730.45|1714.45|30
1639053500000|2021-12-09 12:38:20|1730.5|1714.5|1730.36|1714.36|1730.5|1714.5|1730.15|1714.15|19
1639053510000|2021-12-09 12:38:30|1730.42|1714.42|1730.45|1714.45|1730.67|1714.67|1730.35|1714.35|18
1639053520000|2021-12-09 12:38:40|1730.43|1714.43|1730.65|1714.65|1730.65|1714.65|1730.43|1714.43|7
1639053530000|2021-12-09 12:38:50|1730.6|1714.6|1730.41|1714.41|1730.6|1714.6|1730.41|1714.41|12
1639053540000|2021-12-09 12:39:00|1730.4|1714.4|1730.26|1714.26|1730.4|1714.4|1729.77|1713.77|27
1639053550000|2021-12-09 12:39:10|1730.4|1714.4|1730.12|1714.12|1730.99|1714.99|1730.12|1714.12|16
1639053560000|2021-12-09 12:39:20|1730.09|1714.09|1730.07|1714.07|1730.18|1714.18|1729.95|1713.95|9
1639053570000|2021-12-09 12:39:30|1730.12|1714.12|1730.04|1714.04|1730.21|1714.21|1730.04|1714.04|8
1639053580000|2021-12-09 12:39:40|1730.3|1714.3|1730.7|1714.7|1730.7|1714.7|1730.1|1714.1|12
1639053590000|2021-12-09 12:39:50|1731.21|1715.21|1731.3|1715.3|1731.56|1715.56|1731.04|1715.04|22
1639053600000|2021-12-09 12:40:00|1731.28|1715.28|1730.88|1714.88|1731.28|1715.28|1730.88|1714.88|11
1639053610000|2021-12-09 12:40:10|1730.89|1714.89|1731.33|1715.33|1731.65|1715.65|1730.89|1714.89|13
1639053620000|2021-12-09 12:40:20|1731.35|1715.35|1731.1|1715.1|1731.38|1715.38|1731.02|1715.02|13
1639053630000|2021-12-09 12:40:30|1731.09|1715.09|1730.43|1714.43|1731.09|1715.09|1730.43|1714.43|19
1639053640000|2021-12-09 12:40:40|1730.39|1714.39|1730.22|1714.22|1730.44|1714.44|1730.22|1714.22|6
1639053650000|2021-12-09 12:40:50|1730.2|1714.2|1729.81|1713.81|1730.29|1714.29|1729.81|1713.81|16
1639053660000|2021-12-09 12:41:00|1729.8|1713.8|1728.81|1712.81|1729.8|1713.8|1728.62|1712.62|20
1639053670000|2021-12-09 12:41:10|1728.83|1712.83|1728.8|1712.8|1728.94|1712.94|1728.8|1712.8|9
1639053680000|2021-12-09 12:41:20|1728.79|1712.79|1728.18|1712.18|1728.79|1712.79|1728.11|1712.11|20
1639053690000|2021-12-09 12:41:30|1727.93|1711.93|1728.68|1712.68|1728.68|1712.68|1727.85|1711.85|10
1639053700000|2021-12-09 12:41:40|1728.48|1712.48|1728.14|1712.14|1728.77|1712.77|1728.14|1712.14|23
1639053710000|2021-12-09 12:41:50|1728.13|1712.13|1728.28|1712.28|1728.33|1712.33|1728.13|1712.13|13
1639053720000|2021-12-09 12:42:00|1728.38|1712.38|1729.06|1713.06|1729.06|1713.06|1728.19|1712.19|19
1639053730000|2021-12-09 12:42:10|1729.02|1713.02|1729.02|1713.02|1729.05|1713.05|1728.64|1712.64|17
1639053740000|2021-12-09 12:42:20|1729.33|1713.33|1729.36|1713.36|1729.36|1713.36|1729.33|1713.33|2
1639053750000|2021-12-09 12:42:30|1729.25|1713.25|1729.5|1713.5|1729.5|1713.5|1729.25|1713.25|5
1639053760000|2021-12-09 12:42:40|1730.34|1714.34|1730.88|1714.88|1731.01|1715.01|1730.34|1714.34|8
1639053770000|2021-12-09 12:42:50|1730.86|1714.86|1731.73|1715.73|1731.78|1715.78|1730.84|1714.84|15
1639053780000|2021-12-09 12:43:00|1731.75|1715.75|1731.9|1715.9|1731.9|1715.9|1731.61|1715.61|15
1639053790000|2021-12-09 12:43:10|1731.83|1715.83|1731.87|1715.87|1732.08|1716.08|1731.66|1715.66|14
1639053800000|2021-12-09 12:43:20|1731.85|1715.85|1731.87|1715.87|1731.87|1715.87|1731.8|1715.8|17
1639053810000|2021-12-09 12:43:30|1731.75|1715.75|1731.6|1715.6|1731.75|1715.75|1731.6|1715.6|22
1639053820000|2021-12-09 12:43:40|1731.61|1715.61|1731.65|1715.65|1731.65|1715.65|1731.47|1715.47|19
1639053830000|2021-12-09 12:43:50|1731.7|1715.7|1731.65|1715.65|1731.81|1715.81|1731.65|1715.65|15
1639053840000|2021-12-09 12:44:00|1731.71|1715.71|1731.4|1715.4|1731.71|1715.71|1731.33|1715.33|18
1639053850000|2021-12-09 12:44:10|1731.41|1715.41|1731.66|1715.66|1731.68|1715.68|1731.41|1715.41|16
1639053860000|2021-12-09 12:44:20|1731.65|1715.65|1731.55|1715.55|1731.68|1715.68|1731.54|1715.54|14
1639053870000|2021-12-09 12:44:30|1731.56|1715.56|1731.95|1715.95|1732.25|1716.25|1731.54|1715.54|15
1639053880000|2021-12-09 12:44:40|1731.97|1715.97|1734.78|1718.78|1734.95|1718.95|1731.5|1715.5|15
1639053890000|2021-12-09 12:44:50|1734.83|1718.83|1734.8|1718.8|1734.83|1718.83|1734.38|1718.38|23
1639053900000|2021-12-09 12:45:00|1734.72|1718.72|1734.43|1718.43|1735.11|1719.11|1734.41|1718.41|27
1639053910000|2021-12-09 12:45:10|1734.48|1718.48|1732.95|1716.95|1734.48|1718.48|1732.84|1716.84|34
1639053920000|2021-12-09 12:45:20|1732.93|1716.93|1733.5|1717.5|1733.93|1717.93|1732.87|1716.87|18
1639053930000|2021-12-09 12:45:30|1733.99|1717.99|1734.94|1718.94|1734.98|1718.98|1733.97|1717.97|15
1639053940000|2021-12-09 12:45:40|1734.93|1718.93|1734.17|1718.17|1734.93|1718.93|1734.17|1718.17|16
1639053950000|2021-12-09 12:45:50|1734.16|1718.16|1733.67|1717.67|1734.17|1718.17|1733.66|1717.66|26
1639053960000|2021-12-09 12:46:00|1733.68|1717.68|1733.72|1717.72|1733.98|1717.98|1733.67|1717.67|18
1639053970000|2021-12-09 12:46:10|1733.73|1717.73|1733.96|1717.96|1733.96|1717.96|1733.73|1717.73|9
1639053980000|2021-12-09 12:46:20|1734|1718|1733.49|1717.49|1734.05|1718.05|1733.49|1717.49|20
1639053990000|2021-12-09 12:46:30|1733.57|1717.57|1736.07|1720.07|1736.38|1720.38|1733.56|1717.56|24
1639054000000|2021-12-09 12:46:40|1736.02|1720.02|1735.91|1719.91|1736.28|1720.28|1735.91|1719.91|31
1639054010000|2021-12-09 12:46:50|1735.86|1719.86|1735.87|1719.87|1736.13|1720.13|1735.81|1719.81|20
1639054020000|2021-12-09 12:47:00|1735.88|1719.88|1736.19|1720.19|1736.59|1720.59|1735.82|1719.82|21
1639054030000|2021-12-09 12:47:10|1736.18|1720.18|1735.89|1719.89|1736.19|1720.19|1735.81|1719.81|16
1639054040000|2021-12-09 12:47:20|1735.94|1719.94|1735.81|1719.81|1735.96|1719.96|1735.69|1719.69|16
1639054050000|2021-12-09 12:47:30|1735.7|1719.7|1735.91|1719.91|1736.04|1720.04|1735.6|1719.6|20
1639054060000|2021-12-09 12:47:40|1735.97|1719.97|1735.71|1719.71|1735.97|1719.97|1735.71|1719.71|11
1639054070000|2021-12-09 12:47:50|1735.54|1719.54|1735.95|1719.95|1736.06|1720.06|1735.54|1719.54|17
1639054080000|2021-12-09 12:48:00|1735.97|1719.97|1735.81|1719.81|1736.07|1720.07|1735.75|1719.75|17
1639054090000|2021-12-09 12:48:10|1735.68|1719.68|1736.02|1720.02|1736.39|1720.39|1735.68|1719.68|15
1639054100000|2021-12-09 12:48:20|1736.01|1720.01|1736.67|1720.67|1736.85|1720.85|1735.99|1719.99|15
1639054110000|2021-12-09 12:48:30|1736.78|1720.78|1736.82|1720.82|1737.21|1721.21|1736.62|1720.62|23
1639054120000|2021-12-09 12:48:40|1736.91|1720.91|1736.71|1720.71|1736.91|1720.91|1736.4|1720.4|22
1639054130000|2021-12-09 12:48:50|1736.66|1720.66|1736.29|1720.29|1736.66|1720.66|1736.26|1720.26|21
1639054140000|2021-12-09 12:49:00|1736.28|1720.28|1736.4|1720.4|1736.59|1720.59|1735.74|1719.74|21
1639054150000|2021-12-09 12:49:10|1736.29|1720.29|1736.5|1720.5|1736.8|1720.8|1736.27|1720.27|18
1639054160000|2021-12-09 12:49:20|1736.42|1720.42|1736.61|1720.61|1736.85|1720.85|1736.27|1720.27|26
1639054170000|2021-12-09 12:49:30|1736.38|1720.38|1736.41|1720.41|1736.72|1720.72|1736.21|1720.21|16
1639054180000|2021-12-09 12:49:40|1736.47|1720.47|1736.8|1720.8|1736.94|1720.94|1736.47|1720.47|16
1639054190000|2021-12-09 12:49:50|1736.79|1720.79|1736.68|1720.68|1736.79|1720.79|1736.65|1720.65|9
1639054200000|2021-12-09 12:50:00|1736.67|1720.67|1736.25|1720.25|1736.87|1720.87|1736.25|1720.25|27
1639054210000|2021-12-09 12:50:10|1736.27|1720.27|1736.24|1720.24|1736.27|1720.27|1735.79|1719.79|19
1639054220000|2021-12-09 12:50:20|1736.26|1720.26|1735.53|1719.53|1736.42|1720.42|1735.53|1719.53|16
1639054230000|2021-12-09 12:50:30|1735.47|1719.47|1735.18|1719.18|1735.77|1719.77|1735.18|1719.18|25
1639054240000|2021-12-09 12:50:40|1735.42|1719.42|1735.72|1719.72|1735.91|1719.91|1735.37|1719.37|22
1639054250000|2021-12-09 12:50:50|1735.73|1719.73|1735.72|1719.72|1735.73|1719.73|1735.54|1719.54|17
1639054260000|2021-12-09 12:51:00|1735.8|1719.8|1736.92|1720.92|1736.92|1720.92|1735.72|1719.72|15
1639054270000|2021-12-09 12:51:10|1736.91|1720.91|1736.84|1720.84|1736.95|1720.95|1736.84|1720.84|8
1639054280000|2021-12-09 12:51:20|1736.83|1720.83|1736.09|1720.09|1736.84|1720.84|1736.09|1720.09|11
1639054290000|2021-12-09 12:51:30|1736.07|1720.07|1735.6|1719.6|1736.17|1720.17|1735.6|1719.6|25
1639054300000|2021-12-09 12:51:40|1735.76|1719.76|1735.71|1719.71|1736.07|1720.07|1735.68|1719.68|17
1639054310000|2021-12-09 12:51:50|1735.84|1719.84|1735.86|1719.86|1735.87|1719.87|1735.77|1719.77|10
1639054320000|2021-12-09 12:52:00|1735.87|1719.87|1735.53|1719.53|1735.99|1719.99|1735.53|1719.53|16
1639054330000|2021-12-09 12:52:10|1735.54|1719.54|1735.68|1719.68|1735.85|1719.85|1735.54|1719.54|14
1639054340000|2021-12-09 12:52:20|1735.78|1719.78|1735.61|1719.61|1735.78|1719.78|1735.52|1719.52|14
1639054350000|2021-12-09 12:52:30|1735.52|1719.52|1735.48|1719.48|1735.52|1719.52|1735.47|1719.47|4
1639054360000|2021-12-09 12:52:40|1735.47|1719.47|1736.05|1720.05|1736.38|1720.38|1735.47|1719.47|16
1639054370000|2021-12-09 12:52:50|1736.07|1720.07|1736.61|1720.61|1736.61|1720.61|1736.06|1720.06|5
1639054380000|2021-12-09 12:53:00|1736.63|1720.63|1736.62|1720.62|1736.67|1720.67|1736.58|1720.58|9
1639054390000|2021-12-09 12:53:10|1736.68|1720.68|1736.85|1720.85|1736.94|1720.94|1736.68|1720.68|9
1639054400000|2021-12-09 12:53:20|1736.84|1720.84|1736.35|1720.35|1736.84|1720.84|1736.35|1720.35|19
1639054410000|2021-12-09 12:53:30|1736.01|1720.01|1735.91|1719.91|1736.01|1720.01|1735.76|1719.76|20
1639054420000|2021-12-09 12:53:40|1735.75|1719.75|1735.75|1719.75|1735.8|1719.8|1735.7|1719.7|7
1639054430000|2021-12-09 12:53:50|1735.91|1719.91|1735.59|1719.59|1735.91|1719.91|1735.59|1719.59|9
1639054440000|2021-12-09 12:54:00|1735.63|1719.63|1734.61|1718.61|1735.63|1719.63|1734.49|1718.49|16
1639054450000|2021-12-09 12:54:10|1734.62|1718.62|1733.68|1717.68|1734.94|1718.94|1733.68|1717.68|24
1639054460000|2021-12-09 12:54:20|1733.67|1717.67|1732.79|1716.79|1733.72|1717.72|1732.53|1716.53|28
1639054470000|2021-12-09 12:54:30|1732.76|1716.76|1733.93|1717.93|1734.04|1718.04|1732.76|1716.76|21
1639054480000|2021-12-09 12:54:40|1733.86|1717.86|1733.98|1717.98|1734.34|1718.34|1733.68|1717.68|13
1639054490000|2021-12-09 12:54:50|1733.97|1717.97|1734.2|1718.2|1734.24|1718.24|1733.96|1717.96|11
1639054500000|2021-12-09 12:55:00|1734.16|1718.16|1733.78|1717.78|1734.16|1718.16|1733.71|1717.71|15
1639054510000|2021-12-09 12:55:10|1733.77|1717.77|1733.78|1717.78|1733.78|1717.78|1733.67|1717.67|11
1639054520000|2021-12-09 12:55:20|1733.77|1717.77|1733.49|1717.49|1733.78|1717.78|1733.1|1717.1|19
1639054530000|2021-12-09 12:55:30|1733.44|1717.44|1733.7|1717.7|1733.95|1717.95|1733.18|1717.18|26
1639054540000|2021-12-09 12:55:40|1733.84|1717.84|1733.59|1717.59|1734.48|1718.48|1733.59|1717.59|8
1639054550000|2021-12-09 12:55:50|1733.8|1717.8|1734.26|1718.26|1734.29|1718.29|1733.8|1717.8|11
1639054560000|2021-12-09 12:56:00|1734.27|1718.27|1734.66|1718.66|1735.5|1719.5|1734.26|1718.26|16
1639054570000|2021-12-09 12:56:10|1734.67|1718.67|1734.83|1718.83|1734.96|1718.96|1734.39|1718.39|12
1639054580000|2021-12-09 12:56:20|1735.36|1719.36|1734.99|1718.99|1735.48|1719.48|1734.79|1718.79|21
1639054590000|2021-12-09 12:56:30|1735.02|1719.02|1735.4|1719.4|1735.5|1719.5|1734.5|1718.5|9
1639054600000|2021-12-09 12:56:40|1735.5|1719.5|1735.81|1719.81|1735.83|1719.83|1735.5|1719.5|8
1639054610000|2021-12-09 12:56:50|1735.8|1719.8|1735.39|1719.39|1735.8|1719.8|1735.29|1719.29|14
1639054620000|2021-12-09 12:57:00|1735.45|1719.45|1735.06|1719.06|1735.57|1719.57|1735.06|1719.06|15
1639054630000|2021-12-09 12:57:10|1735.07|1719.07|1734.98|1718.98|1735.13|1719.13|1734.75|1718.75|12
1639054640000|2021-12-09 12:57:20|1734.97|1718.97|1735.63|1719.63|1735.63|1719.63|1734.93|1718.93|12
1639054650000|2021-12-09 12:57:30|1735.44|1719.44|1735.67|1719.67|1735.67|1719.67|1735.08|1719.08|19
1639054660000|2021-12-09 12:57:40|1735.66|1719.66|1734.27|1718.27|1735.66|1719.66|1733.85|1717.85|27
1639054670000|2021-12-09 12:57:50|1734.22|1718.22|1735.18|1719.18|1735.18|1719.18|1734.01|1718.01|22
1639054680000|2021-12-09 12:58:00|1735.16|1719.16|1735.4|1719.4|1735.95|1719.95|1735|1719|22
1639054690000|2021-12-09 12:58:10|1735.39|1719.39|1734.95|1718.95|1735.58|1719.58|1734.56|1718.56|24
1639054700000|2021-12-09 12:58:20|1734.91|1718.91|1734.61|1718.61|1734.91|1718.91|1734.61|1718.61|17
1639054710000|2021-12-09 12:58:30|1734.59|1718.59|1734.82|1718.82|1734.82|1718.82|1734.59|1718.59|12
1639054720000|2021-12-09 12:58:40|1734.81|1718.81|1734.87|1718.87|1734.98|1718.98|1734.33|1718.33|22
1639054730000|2021-12-09 12:58:50|1734.86|1718.86|1734.42|1718.42|1734.87|1718.87|1734.21|1718.21|24
1639054740000|2021-12-09 12:59:00|1734.37|1718.37|1734.34|1718.34|1734.53|1718.53|1734.29|1718.29|18
1639054750000|2021-12-09 12:59:10|1734.33|1718.33|1734.47|1718.47|1734.81|1718.81|1734.29|1718.29|16
1639054760000|2021-12-09 12:59:20|1734.73|1718.73|1734.03|1718.03|1734.85|1718.85|1733.6|1717.6|27
1639054770000|2021-12-09 12:59:30|1733.14|1717.14|1733.25|1717.25|1733.78|1717.78|1732.93|1716.93|32
1639054780000|2021-12-09 12:59:40|1733.13|1717.13|1730.86|1714.86|1733.13|1717.13|1730.75|1714.75|32
1639054790000|2021-12-09 12:59:50|1730.91|1714.91|1730.6|1714.6|1730.91|1714.91|1730.6|1714.6|18
1639054800000|2021-12-09 13:00:00|1730.58|1714.58|1730.14|1714.14|1730.67|1714.67|1730.14|1714.14|29
1639054810000|2021-12-09 13:00:10|1730.12|1714.12|1730.44|1714.44|1730.44|1714.44|1729.92|1713.92|27
1639054820000|2021-12-09 13:00:20|1730.39|1714.39|1730.53|1714.53|1730.65|1714.65|1730.3|1714.3|21
1639054830000|2021-12-09 13:00:30|1730.54|1714.54|1730.35|1714.35|1730.54|1714.54|1730.35|1714.35|17
1639054840000|2021-12-09 13:00:40|1730.34|1714.34|1730.82|1714.82|1731.37|1715.37|1730.34|1714.34|20
1639054850000|2021-12-09 13:00:50|1730.81|1714.81|1730.77|1714.77|1730.82|1714.82|1730.75|1714.75|15
1639054860000|2021-12-09 13:01:00|1730.74|1714.74|1730.01|1714.01|1731.12|1715.12|1730.01|1714.01|16
1639054870000|2021-12-09 13:01:10|1730.05|1714.05|1730.62|1714.62|1730.66|1714.66|1730.05|1714.05|20
1639054880000|2021-12-09 13:01:20|1730.61|1714.61|1730.87|1714.87|1730.87|1714.87|1730.39|1714.39|14
1639054890000|2021-12-09 13:01:30|1730.89|1714.89|1731.99|1715.99|1732|1716|1730.89|1714.89|12
1639054900000|2021-12-09 13:01:40|1731.98|1715.98|1731.56|1715.56|1731.98|1715.98|1731.55|1715.55|18
1639054910000|2021-12-09 13:01:50|1731.57|1715.57|1731.21|1715.21|1731.57|1715.57|1731.21|1715.21|17
1639054920000|2021-12-09 13:02:00|1731.2|1715.2|1731.46|1715.46|1731.64|1715.64|1731.19|1715.19|10
1639054930000|2021-12-09 13:02:10|1731.49|1715.49|1731.54|1715.54|1731.82|1715.82|1731.49|1715.49|17
1639054940000|2021-12-09 13:02:20|1731.51|1715.51|1731.49|1715.49|1731.65|1715.65|1731.46|1715.46|10
1639054950000|2021-12-09 13:02:30|1731.48|1715.48|1730.41|1714.41|1731.48|1715.48|1730.3|1714.3|18
1639054960000|2021-12-09 13:02:40|1730.28|1714.28|1730.37|1714.37|1730.88|1714.88|1730.28|1714.28|16
1639054970000|2021-12-09 13:02:50|1730.38|1714.38|1730.27|1714.27|1730.38|1714.38|1730.27|1714.27|11
1639054980000|2021-12-09 13:03:00|1730.23|1714.23|1729.84|1713.84|1730.23|1714.23|1729.76|1713.76|16
1639054990000|2021-12-09 13:03:10|1729.82|1713.82|1729.83|1713.83|1729.83|1713.83|1729.82|1713.82|2
1639055000000|2021-12-09 13:03:20|1730.02|1714.02|1730.19|1714.19|1730.86|1714.86|1730.02|1714.02|24
1639055010000|2021-12-09 13:03:30|1730.55|1714.55|1730.38|1714.38|1730.91|1714.91|1730.37|1714.37|17
1639055020000|2021-12-09 13:03:40|1730.36|1714.36|1730.34|1714.34|1730.53|1714.53|1730.34|1714.34|10
1639055030000|2021-12-09 13:03:50|1730.59|1714.59|1729.97|1713.97|1730.59|1714.59|1729.97|1713.97|17
1639055040000|2021-12-09 13:04:00|1729.98|1713.98|1730.46|1714.46|1730.86|1714.86|1729.98|1713.98|13
1639055050000|2021-12-09 13:04:10|1730.44|1714.44|1730.1|1714.1|1730.46|1714.46|1730.02|1714.02|24
1639055060000|2021-12-09 13:04:20|1730.11|1714.11|1730.36|1714.36|1730.57|1714.57|1730.08|1714.08|15
1639055070000|2021-12-09 13:04:30|1730.1|1714.1|1730.62|1714.62|1730.84|1714.84|1730.1|1714.1|9
1639055080000|2021-12-09 13:04:40|1730.61|1714.61|1730.11|1714.11|1730.61|1714.61|1730.04|1714.04|20
1639055090000|2021-12-09 13:04:50|1730.12|1714.12|1729.88|1713.88|1730.15|1714.15|1729.79|1713.79|16
1639055100000|2021-12-09 13:05:00|1729.97|1713.97|1729.65|1713.65|1730|1714|1729.61|1713.61|21
1639055110000|2021-12-09 13:05:10|1729.68|1713.68|1729.54|1713.54|1729.8|1713.8|1729.44|1713.44|24
1639055120000|2021-12-09 13:05:20|1729.61|1713.61|1729.53|1713.53|1729.62|1713.62|1729.53|1713.53|15
1639055130000|2021-12-09 13:05:30|1729.51|1713.51|1729.62|1713.62|1729.79|1713.79|1729.49|1713.49|14
1639055140000|2021-12-09 13:05:40|1729.61|1713.61|1729.63|1713.63|1729.63|1713.63|1729.41|1713.41|17
1639055150000|2021-12-09 13:05:50|1729.62|1713.62|1729.49|1713.49|1729.67|1713.67|1729.41|1713.41|18
1639055160000|2021-12-09 13:06:00|1729.48|1713.48|1729.09|1713.09|1729.48|1713.48|1728.87|1712.87|13
1639055170000|2021-12-09 13:06:10|1728.88|1712.88|1729.35|1713.35|1729.4|1713.4|1728.68|1712.68|24
1639055180000|2021-12-09 13:06:20|1729.36|1713.36|1729.24|1713.24|1729.36|1713.36|1728.91|1712.91|15
1639055190000|2021-12-09 13:06:30|1728.86|1712.86|1727.45|1711.45|1728.89|1712.89|1727.45|1711.45|30
1639055200000|2021-12-09 13:06:40|1727.38|1711.38|1726.58|1710.58|1727.42|1711.42|1726.58|1710.58|16
1639055210000|2021-12-09 13:06:50|1726.56|1710.56|1726.45|1710.45|1726.59|1710.59|1726.38|1710.38|21
1639055220000|2021-12-09 13:07:00|1726.43|1710.43|1725.75|1709.75|1726.52|1710.52|1725.67|1709.67|23
1639055230000|2021-12-09 13:07:10|1725.78|1709.78|1725.84|1709.84|1725.84|1709.84|1725.53|1709.53|23
1639055240000|2021-12-09 13:07:20|1725.83|1709.83|1725.6|1709.6|1725.94|1709.94|1725.6|1709.6|23
1639055250000|2021-12-09 13:07:30|1725.71|1709.71|1725.91|1709.91|1725.91|1709.91|1725.62|1709.62|18
1639055260000|2021-12-09 13:07:40|1725.9|1709.9|1724.72|1708.72|1726.12|1710.12|1724.72|1708.72|26
1639055270000|2021-12-09 13:07:50|1724.71|1708.71|1724.38|1708.38|1724.99|1708.99|1724.34|1708.34|29
1639055280000|2021-12-09 13:08:00|1724.35|1708.35|1724.29|1708.29|1724.6|1708.6|1724.28|1708.28|17
1639055290000|2021-12-09 13:08:10|1724.28|1708.28|1724.65|1708.65|1724.65|1708.65|1724.28|1708.28|7
1639055300000|2021-12-09 13:08:20|1724.62|1708.62|1724.08|1708.08|1724.62|1708.62|1724.07|1708.07|16
1639055310000|2021-12-09 13:08:30|1724.07|1708.07|1724.33|1708.33|1724.4|1708.4|1724.07|1708.07|15
1639055320000|2021-12-09 13:08:40|1723.84|1707.84|1723.23|1707.23|1723.84|1707.84|1723.2|1707.2|25
1639055330000|2021-12-09 13:08:50|1723.21|1707.21|1722.69|1706.69|1723.22|1707.22|1722.69|1706.69|16
1639055340000|2021-12-09 13:09:00|1722.59|1706.59|1720.01|1704.01|1722.59|1706.59|1719.96|1703.96|30
1639055350000|2021-12-09 13:09:10|1720|1704|1720.48|1704.48|1720.48|1704.48|1719.91|1703.91|20
1639055360000|2021-12-09 13:09:20|1720.79|1704.79|1720.65|1704.65|1720.9|1704.9|1720.05|1704.05|10
1639055370000|2021-12-09 13:09:30|1720.64|1704.64|1721.92|1705.92|1721.94|1705.94|1720.03|1704.03|15
1639055380000|2021-12-09 13:09:40|1721.91|1705.91|1723.12|1707.12|1723.12|1707.12|1721.88|1705.88|14
1639055390000|2021-12-09 13:09:50|1723.08|1707.08|1723.23|1707.23|1723.23|1707.23|1722.99|1706.99|5
1639055400000|2021-12-09 13:10:00|1723.08|1707.08|1723.62|1707.62|1723.68|1707.68|1722.58|1706.58|7
1639055410000|2021-12-09 13:10:10|1723.07|1707.07|1722.91|1706.91|1723.42|1707.42|1722.9|1706.9|12
1639055420000|2021-12-09 13:10:20|1722.92|1706.92|1723.45|1707.45|1723.45|1707.45|1722.92|1706.92|2
1639055430000|2021-12-09 13:10:30|1722.91|1706.91|1723.14|1707.14|1723.47|1707.47|1722.64|1706.64|11
1639055440000|2021-12-09 13:10:40|1723.13|1707.13|1722.93|1706.93|1723.45|1707.45|1722.91|1706.91|9
1639055450000|2021-12-09 13:10:50|1722.92|1706.92|1722.88|1706.88|1722.92|1706.92|1722.88|1706.88|3
1639055460000|2021-12-09 13:11:00|1722.89|1706.89|1723.6|1707.6|1723.6|1707.6|1722.88|1706.88|7
1639055470000|2021-12-09 13:11:10|1723.52|1707.52|1724.02|1708.02|1724.41|1708.41|1723.49|1707.49|12
1639055480000|2021-12-09 13:11:20|1724.04|1708.04|1724.32|1708.32|1724.8|1708.8|1723.96|1707.96|12
1639055490000|2021-12-09 13:11:30|1724.31|1708.31|1724.26|1708.26|1724.31|1708.31|1724.26|1708.26|4
1639055500000|2021-12-09 13:11:40|1724.27|1708.27|1723.24|1707.24|1724.65|1708.65|1723.16|1707.16|23
1639055510000|2021-12-09 13:11:50|1723.29|1707.29|1723.48|1707.48|1723.62|1707.62|1723.09|1707.09|10
1639055520000|2021-12-09 13:12:00|1723.55|1707.55|1723.64|1707.64|1723.82|1707.82|1723.52|1707.52|11
1639055530000|2021-12-09 13:12:10|1723.59|1707.59|1722.82|1706.82|1723.59|1707.59|1722.73|1706.73|24
1639055540000|2021-12-09 13:12:20|1722.74|1706.74|1722.22|1706.22|1722.74|1706.74|1721.72|1705.72|21
1639055550000|2021-12-09 13:12:30|1722.23|1706.23|1722.02|1706.02|1722.79|1706.79|1722.02|1706.02|14
1639055560000|2021-12-09 13:12:40|1722.09|1706.09|1722.25|1706.25|1722.32|1706.32|1722.09|1706.09|8
1639055570000|2021-12-09 13:12:50|1722.95|1706.95|1722.97|1706.97|1723.12|1707.12|1722.95|1706.95|5
1639055580000|2021-12-09 13:13:00|1722.95|1706.95|1722.52|1706.52|1722.95|1706.95|1722.31|1706.31|10
1639055590000|2021-12-09 13:13:10|1722.06|1706.06|1721.74|1705.74|1722.54|1706.54|1721.67|1705.67|13
1639055600000|2021-12-09 13:13:20|1721.72|1705.72|1721.66|1705.66|1721.76|1705.76|1721.65|1705.65|10
1639055610000|2021-12-09 13:13:30|1721.68|1705.68|1721.69|1705.69|1721.69|1705.69|1721.68|1705.68|2
1639055620000|2021-12-09 13:13:40|1721.67|1705.67|1721.17|1705.17|1721.67|1705.67|1721.06|1705.06|28
1639055630000|2021-12-09 13:13:50|1721.13|1705.13|1719.75|1703.75|1721.35|1705.35|1719.64|1703.64|26
1639055640000|2021-12-09 13:14:00|1719.74|1703.74|1719.65|1703.65|1720.21|1704.21|1719.65|1703.65|15
1639055650000|2021-12-09 13:14:10|1719.58|1703.58|1719.64|1703.64|1719.94|1703.94|1719.52|1703.52|18
1639055660000|2021-12-09 13:14:20|1719.79|1703.79|1720.71|1704.71|1720.77|1704.77|1719.67|1703.67|23
1639055670000|2021-12-09 13:14:30|1720.72|1704.72|1719.53|1703.53|1720.83|1704.83|1719.52|1703.52|15
1639055680000|2021-12-09 13:14:40|1719.62|1703.62|1719.81|1703.81|1719.81|1703.81|1719.62|1703.62|9
1639055690000|2021-12-09 13:14:50|1719.94|1703.94|1720.64|1704.64|1720.97|1704.97|1719.94|1703.94|8
1639055700000|2021-12-09 13:15:00|1720.65|1704.65|1722.68|1706.68|1722.83|1706.83|1720.64|1704.64|18
1639055710000|2021-12-09 13:15:10|1723.67|1707.67|1723.17|1707.17|1723.67|1707.67|1723.14|1707.14|10
1639055720000|2021-12-09 13:15:20|1723.33|1707.33|1723.14|1707.14|1723.33|1707.33|1723.07|1707.07|12
1639055730000|2021-12-09 13:15:30|1723.15|1707.15|1723.33|1707.33|1723.33|1707.33|1723.15|1707.15|4
1639055740000|2021-12-09 13:15:40|1723.37|1707.37|1724.25|1708.25|1724.61|1708.61|1723.37|1707.37|21
1639055750000|2021-12-09 13:15:50|1724.44|1708.44|1722.98|1706.98|1724.44|1708.44|1722.98|1706.98|20
1639055760000|2021-12-09 13:16:00|1723.01|1707.01|1721.94|1705.94|1723.01|1707.01|1721.67|1705.67|22
1639055770000|2021-12-09 13:16:10|1721.77|1705.77|1721.72|1705.72|1721.83|1705.83|1721.5|1705.5|22
1639055780000|2021-12-09 13:16:20|1721.76|1705.76|1721.78|1705.78|1721.78|1705.78|1721.12|1705.12|12
1639055790000|2021-12-09 13:16:30|1721.84|1705.84|1720.49|1704.49|1721.84|1705.84|1720.17|1704.17|19
1639055800000|2021-12-09 13:16:40|1720.5|1704.5|1719.77|1703.77|1720.75|1704.75|1719.49|1703.49|18
1639055810000|2021-12-09 13:16:50|1719.78|1703.78|1720.67|1704.67|1721.24|1705.24|1719.78|1703.78|18
1639055820000|2021-12-09 13:17:00|1720.79|1704.79|1720.78|1704.78|1721.14|1705.14|1720.61|1704.61|20
1639055830000|2021-12-09 13:17:10|1720.77|1704.77|1720.52|1704.52|1720.95|1704.95|1720.52|1704.52|15
1639055840000|2021-12-09 13:17:20|1720.49|1704.49|1720.2|1704.2|1720.49|1704.49|1719.9|1703.9|25
1639055850000|2021-12-09 13:17:30|1720.22|1704.22|1720|1704|1720.39|1704.39|1720|1704|15
1639055860000|2021-12-09 13:17:40|1720.04|1704.04|1720.36|1704.36|1720.38|1704.38|1720.04|1704.04|15
1639055870000|2021-12-09 13:17:50|1720.34|1704.34|1720.52|1704.52|1720.52|1704.52|1720.28|1704.28|9
1639055880000|2021-12-09 13:18:00|1720.53|1704.53|1721.08|1705.08|1721.08|1705.08|1720.53|1704.53|13
1639055890000|2021-12-09 13:18:10|1721.07|1705.07|1721.04|1705.04|1721.51|1705.51|1720.94|1704.94|10
1639055900000|2021-12-09 13:18:20|1721.47|1705.47|1721.55|1705.55|1721.76|1705.76|1721.47|1705.47|12
1639055910000|2021-12-09 13:18:30|1721.54|1705.54|1721.92|1705.92|1722.19|1706.19|1721.5|1705.5|11
1639055920000|2021-12-09 13:18:40|1721.5|1705.5|1721.94|1705.94|1723.1|1707.1|1721.5|1705.5|14
1639055930000|2021-12-09 13:18:50|1721.98|1705.98|1722.02|1706.02|1722.17|1706.17|1721.78|1705.78|22
1639055940000|2021-12-09 13:19:00|1721.99|1705.99|1722.72|1706.72|1722.72|1706.72|1721.92|1705.92|9
1639055950000|2021-12-09 13:19:10|1722.71|1706.71|1722.6|1706.6|1722.71|1706.71|1722.28|1706.28|11
1639055960000|2021-12-09 13:19:20|1722.58|1706.58|1721.96|1705.96|1723.06|1707.06|1721.69|1705.69|16
1639055970000|2021-12-09 13:19:30|1721.91|1705.91|1721.87|1705.87|1722.06|1706.06|1721.68|1705.68|18
1639055980000|2021-12-09 13:19:40|1721.94|1705.94|1720.6|1704.6|1721.96|1705.96|1720.6|1704.6|19
1639055990000|2021-12-09 13:19:50|1720.59|1704.59|1721.25|1705.25|1721.25|1705.25|1720.59|1704.59|16
1639056000000|2021-12-09 13:20:00|1721.24|1705.24|1720.47|1704.47|1721.41|1705.41|1720.4|1704.4|16
1639056010000|2021-12-09 13:20:10|1720.43|1704.43|1720.29|1704.29|1720.43|1704.43|1720.11|1704.11|17
1639056020000|2021-12-09 13:20:20|1720.33|1704.33|1720.47|1704.47|1720.75|1704.75|1720.33|1704.33|8
1639056030000|2021-12-09 13:20:30|1720.46|1704.46|1720.79|1704.79|1720.84|1704.84|1720.46|1704.46|9
1639056040000|2021-12-09 13:20:40|1720.77|1704.77|1720.15|1704.15|1720.95|1704.95|1720.11|1704.11|14
1639056050000|2021-12-09 13:20:50|1720.14|1704.14|1720.37|1704.37|1720.46|1704.46|1720.11|1704.11|22
1639056060000|2021-12-09 13:21:00|1720.38|1704.38|1719.55|1703.55|1720.44|1704.44|1719.55|1703.55|20
1639056070000|2021-12-09 13:21:10|1719.35|1703.35|1719.18|1703.18|1719.35|1703.35|1718.73|1702.73|25
1639056080000|2021-12-09 13:21:20|1719.17|1703.17|1718.07|1702.07|1719.17|1703.17|1718.04|1702.04|19
1639056090000|2021-12-09 13:21:30|1718.08|1702.08|1717.98|1701.98|1718.08|1702.08|1717.96|1701.96|4
1639056100000|2021-12-09 13:21:40|1717.79|1701.79|1717.06|1701.06|1717.98|1701.98|1717.06|1701.06|13
1639056110000|2021-12-09 13:21:50|1717.09|1701.09|1717.01|1701.01|1717.53|1701.53|1716.45|1700.45|33
1639056120000|2021-12-09 13:22:00|1716.93|1700.93|1715.14|1699.14|1716.93|1700.93|1715.01|1699.01|26
1639056130000|2021-12-09 13:22:10|1715.47|1699.47|1715.33|1699.33|1715.47|1699.47|1715.15|1699.15|13
1639056140000|2021-12-09 13:22:20|1715.28|1699.28|1715.84|1699.84|1715.84|1699.84|1715.28|1699.28|11
1639056150000|2021-12-09 13:22:30|1715.74|1699.74|1715.63|1699.63|1715.84|1699.84|1715.63|1699.63|8
1639056160000|2021-12-09 13:22:40|1715.64|1699.64|1714.95|1698.95|1715.64|1699.64|1714.93|1698.93|18
1639056170000|2021-12-09 13:22:50|1714.82|1698.82|1714.89|1698.89|1714.94|1698.94|1714.72|1698.72|21
1639056180000|2021-12-09 13:23:00|1714.85|1698.85|1715.04|1699.04|1715.6|1699.6|1714.52|1698.52|23
1639056190000|2021-12-09 13:23:10|1715.01|1699.01|1714.96|1698.96|1715.58|1699.58|1714.91|1698.91|22
1639056200000|2021-12-09 13:23:20|1714.88|1698.88|1714.62|1698.62|1714.88|1698.88|1714.57|1698.57|19
1639056210000|2021-12-09 13:23:30|1714.58|1698.58|1714.5|1698.5|1714.67|1698.67|1714.2|1698.2|16
1639056220000|2021-12-09 13:23:40|1714.61|1698.61|1714.46|1698.46|1714.67|1698.67|1714.25|1698.25|17
1639056230000|2021-12-09 13:23:50|1714.47|1698.47|1713.77|1697.77|1714.6|1698.6|1713.77|1697.77|15
1639056240000|2021-12-09 13:24:00|1713.67|1697.67|1713.89|1697.89|1714.6|1698.6|1713.67|1697.67|25
1639056250000|2021-12-09 13:24:10|1713.85|1697.85|1714.2|1698.2|1714.47|1698.47|1713.72|1697.72|24
1639056260000|2021-12-09 13:24:20|1714.22|1698.22|1713.74|1697.74|1714.27|1698.27|1713.27|1697.27|16
1639056270000|2021-12-09 13:24:30|1713.68|1697.68|1713.48|1697.48|1713.68|1697.68|1712.97|1696.97|14
1639056280000|2021-12-09 13:24:40|1713.25|1697.25|1713.16|1697.16|1713.79|1697.79|1713.16|1697.16|20
1639056290000|2021-12-09 13:24:50|1713.28|1697.28|1714.28|1698.28|1714.42|1698.42|1713.28|1697.28|19
1639056300000|2021-12-09 13:25:00|1714.31|1698.31|1714.53|1698.53|1714.53|1698.53|1714.31|1698.31|9
1639056310000|2021-12-09 13:25:10|1714.51|1698.51|1714.83|1698.83|1715.26|1699.26|1714.51|1698.51|14
1639056320000|2021-12-09 13:25:20|1714.87|1698.87|1714.86|1698.86|1714.98|1698.98|1714.78|1698.78|15
1639056330000|2021-12-09 13:25:30|1714.84|1698.84|1714.27|1698.27|1714.85|1698.85|1714.2|1698.2|15
1639056340000|2021-12-09 13:25:40|1714.26|1698.26|1714.72|1698.72|1714.82|1698.82|1714.1|1698.1|13
1639056350000|2021-12-09 13:25:50|1714.75|1698.75|1714.4|1698.4|1714.79|1698.79|1714.4|1698.4|20
1639056360000|2021-12-09 13:26:00|1714.45|1698.45|1714.6|1698.6|1714.6|1698.6|1714.01|1698.01|13
1639056370000|2021-12-09 13:26:10|1714.59|1698.59|1714.65|1698.65|1714.66|1698.66|1714.56|1698.56|10
1639056380000|2021-12-09 13:26:20|1714.64|1698.64|1714.8|1698.8|1714.8|1698.8|1714.55|1698.55|9
1639056390000|2021-12-09 13:26:30|1714.78|1698.78|1714.59|1698.59|1714.78|1698.78|1714.53|1698.53|13
1639056400000|2021-12-09 13:26:40|1714.58|1698.58|1713.21|1697.21|1714.65|1698.65|1713.2|1697.2|16
1639056410000|2021-12-09 13:26:50|1713.22|1697.22|1714.03|1698.03|1714.2|1698.2|1713.18|1697.18|23
1639056420000|2021-12-09 13:27:00|1713.84|1697.84|1714.51|1698.51|1714.6|1698.6|1713.81|1697.81|14
1639056430000|2021-12-09 13:27:10|1713.7|1697.7|1714.38|1698.38|1714.6|1698.6|1713.48|1697.48|22
1639056440000|2021-12-09 13:27:20|1714.36|1698.36|1714.4|1698.4|1714.41|1698.41|1713.76|1697.76|27
1639056450000|2021-12-09 13:27:30|1714.33|1698.33|1713.95|1697.95|1714.75|1698.75|1713.9|1697.9|21
1639056460000|2021-12-09 13:27:40|1713.96|1697.96|1714.1|1698.1|1714.25|1698.25|1713.73|1697.73|21
1639056470000|2021-12-09 13:27:50|1714.36|1698.36|1714.79|1698.79|1715.14|1699.14|1714.36|1698.36|24
1639056480000|2021-12-09 13:28:00|1714.76|1698.76|1713.73|1697.73|1715.02|1699.02|1713.73|1697.73|19
1639056490000|2021-12-09 13:28:10|1713.74|1697.74|1713.92|1697.92|1714.09|1698.09|1713.67|1697.67|19
1639056500000|2021-12-09 13:28:20|1713.82|1697.82|1715.09|1699.09|1715.53|1699.53|1713.82|1697.82|10
1639056510000|2021-12-09 13:28:30|1715.53|1699.53|1717.62|1701.62|1717.62|1701.62|1715.09|1699.09|24
1639056520000|2021-12-09 13:28:40|1718.49|1702.49|1717.16|1701.16|1718.49|1702.49|1717.16|1701.16|31
1639056530000|2021-12-09 13:28:50|1717.18|1701.18|1717.61|1701.61|1717.89|1701.89|1717.1|1701.1|21
1639056540000|2021-12-09 13:29:00|1717.58|1701.58|1717.25|1701.25|1718.15|1702.15|1716.97|1700.97|22
1639056550000|2021-12-09 13:29:10|1717.24|1701.24|1716.49|1700.49|1717.5|1701.5|1716.23|1700.23|27
1639056560000|2021-12-09 13:29:20|1716.92|1700.92|1717.85|1701.85|1718.31|1702.31|1716.86|1700.86|22
1639056570000|2021-12-09 13:29:30|1717.83|1701.83|1718.37|1702.37|1718.52|1702.52|1717.64|1701.64|20
1639056580000|2021-12-09 13:29:40|1718.56|1702.56|1718.62|1702.62|1718.86|1702.86|1718.48|1702.48|13
1639056590000|2021-12-09 13:29:50|1718.66|1702.66|1718.7|1702.7|1718.7|1702.7|1718.31|1702.31|11
1639056600000|2021-12-09 13:30:00|1718.85|1702.85|1718.77|1702.77|1718.89|1702.89|1718.35|1702.35|13
1639056610000|2021-12-09 13:30:10|1718.76|1702.76|1718.92|1702.92|1718.92|1702.92|1718.49|1702.49|21
1639056620000|2021-12-09 13:30:20|1718.91|1702.91|1719.08|1703.08|1719.4|1703.4|1718.83|1702.83|15
1639056630000|2021-12-09 13:30:30|1719.07|1703.07|1718.72|1702.72|1719.07|1703.07|1718.63|1702.63|13
1639056640000|2021-12-09 13:30:40|1718.7|1702.7|1719.53|1703.53|1719.81|1703.81|1718.7|1702.7|23
1639056650000|2021-12-09 13:30:50|1719.54|1703.54|1719.92|1703.92|1719.95|1703.95|1719.34|1703.34|19
1639056660000|2021-12-09 13:31:00|1719.96|1703.96|1718.97|1702.97|1719.96|1703.96|1718.49|1702.49|20
1639056670000|2021-12-09 13:31:10|1718.9|1702.9|1718.79|1702.79|1719.07|1703.07|1718.59|1702.59|18
1639056680000|2021-12-09 13:31:20|1719.1|1703.1|1718.98|1702.98|1719.18|1703.18|1718.89|1702.89|16
1639056690000|2021-12-09 13:31:30|1718.92|1702.92|1718.1|1702.1|1718.92|1702.92|1718.1|1702.1|19
1639056700000|2021-12-09 13:31:40|1718.11|1702.11|1718.12|1702.12|1718.31|1702.31|1718.11|1702.11|15
1639056710000|2021-12-09 13:31:50|1718.15|1702.15|1716.32|1700.32|1718.28|1702.28|1716.31|1700.31|29
1639056720000|2021-12-09 13:32:00|1715.93|1699.93|1714.95|1698.95|1715.93|1699.93|1714.95|1698.95|25
1639056730000|2021-12-09 13:32:10|1714.96|1698.96|1714.89|1698.89|1715.01|1699.01|1714.28|1698.28|22
1639056740000|2021-12-09 13:32:20|1714.68|1698.68|1713.81|1697.81|1714.75|1698.75|1713.67|1697.67|21
1639056750000|2021-12-09 13:32:30|1713.84|1697.84|1713.83|1697.83|1714|1698|1713.57|1697.57|21
1639056760000|2021-12-09 13:32:40|1713.81|1697.81|1714.02|1698.02|1714.37|1698.37|1713.68|1697.68|16
1639056770000|2021-12-09 13:32:50|1714.01|1698.01|1713.38|1697.38|1714.01|1698.01|1713.16|1697.16|27
1639056780000|2021-12-09 13:33:00|1713.4|1697.4|1714.33|1698.33|1714.33|1698.33|1713.3|1697.3|23
1639056790000|2021-12-09 13:33:10|1714.18|1698.18|1714.64|1698.64|1715.27|1699.27|1714.18|1698.18|20
1639056800000|2021-12-09 13:33:20|1714.38|1698.38|1714.63|1698.63|1714.79|1698.79|1714.24|1698.24|22
1639056810000|2021-12-09 13:33:30|1714.53|1698.53|1714.58|1698.58|1714.8|1698.8|1714.39|1698.39|15
1639056820000|2021-12-09 13:33:40|1714.44|1698.44|1714.94|1698.94|1714.94|1698.94|1714.43|1698.43|19
1639056830000|2021-12-09 13:33:50|1714.92|1698.92|1716.18|1700.18|1716.27|1700.27|1714.78|1698.78|29
1639056840000|2021-12-09 13:34:00|1716.12|1700.12|1715.37|1699.37|1716.12|1700.12|1715.17|1699.17|28
1639056850000|2021-12-09 13:34:10|1715.26|1699.26|1716.04|1700.04|1716.1|1700.1|1715.22|1699.22|22
1639056860000|2021-12-09 13:34:20|1716.39|1700.39|1716.62|1700.62|1716.62|1700.62|1715.72|1699.72|14
1639056870000|2021-12-09 13:34:30|1716.55|1700.55|1716.46|1700.46|1716.98|1700.98|1716.42|1700.42|21
1639056880000|2021-12-09 13:34:40|1716.45|1700.45|1716.74|1700.74|1717.3|1701.3|1716.36|1700.36|20
1639056890000|2021-12-09 13:34:50|1716.7|1700.7|1716.35|1700.35|1716.7|1700.7|1716.34|1700.34|6
1639056900000|2021-12-09 13:35:00|1716.36|1700.36|1718.76|1702.76|1718.88|1702.88|1716.36|1700.36|26
1639056910000|2021-12-09 13:35:10|1718.53|1702.53|1720.28|1704.28|1720.28|1704.28|1718.52|1702.52|10
1639056920000|2021-12-09 13:35:20|1720.27|1704.27|1719.8|1703.8|1720.27|1704.27|1719.66|1703.66|19
1639056930000|2021-12-09 13:35:30|1719.81|1703.81|1719.77|1703.77|1720.27|1704.27|1719.58|1703.58|26
1639056940000|2021-12-09 13:35:40|1719.78|1703.78|1720.96|1704.96|1720.96|1704.96|1719.78|1703.78|13
1639056950000|2021-12-09 13:35:50|1721.07|1705.07|1720.22|1704.22|1721.07|1705.07|1720|1704|18
1639056960000|2021-12-09 13:36:00|1720.32|1704.32|1720.46|1704.46|1720.46|1704.46|1720.32|1704.32|5
1639056970000|2021-12-09 13:36:10|1720.56|1704.56|1720.93|1704.93|1720.93|1704.93|1720.3|1704.3|10
1639056980000|2021-12-09 13:36:20|1720.92|1704.92|1721.66|1705.66|1721.8|1705.8|1720.89|1704.89|7
1639056990000|2021-12-09 13:36:30|1721.34|1705.34|1722.74|1706.74|1723.04|1707.04|1721.34|1705.34|24
1639057000000|2021-12-09 13:36:40|1722.79|1706.79|1722.45|1706.45|1722.79|1706.79|1722.32|1706.32|14
1639057010000|2021-12-09 13:36:50|1722.46|1706.46|1724.18|1708.18|1724.18|1708.18|1722.43|1706.43|13
1639057020000|2021-12-09 13:37:00|1724.11|1708.11|1723.84|1707.84|1724.11|1708.11|1723.84|1707.84|11
1639057030000|2021-12-09 13:37:10|1723.72|1707.72|1724|1708|1724|1708|1723.72|1707.72|14
1639057040000|2021-12-09 13:37:20|1724.15|1708.15|1723.61|1707.61|1724.29|1708.29|1723.61|1707.61|12
1639057050000|2021-12-09 13:37:30|1723.6|1707.6|1723.05|1707.05|1723.6|1707.6|1722.6|1706.6|19
1639057060000|2021-12-09 13:37:40|1722.73|1706.73|1723.73|1707.73|1724.02|1708.02|1722.73|1706.73|15
1639057070000|2021-12-09 13:37:50|1723.72|1707.72|1724.14|1708.14|1724.53|1708.53|1723.45|1707.45|29
1639057080000|2021-12-09 13:38:00|1724.05|1708.05|1724.1|1708.1|1724.1|1708.1|1723.85|1707.85|18
1639057090000|2021-12-09 13:38:10|1724.09|1708.09|1724|1708|1724.1|1708.1|1723.82|1707.82|12
1639057100000|2021-12-09 13:38:20|1723.99|1707.99|1723.83|1707.83|1724.56|1708.56|1723.73|1707.73|20
1639057110000|2021-12-09 13:38:30|1723.8|1707.8|1723.88|1707.88|1724.58|1708.58|1723.76|1707.76|24
1639057120000|2021-12-09 13:38:40|1723.87|1707.87|1724|1708|1724.09|1708.09|1723.75|1707.75|15
1639057130000|2021-12-09 13:38:50|1723.91|1707.91|1724.27|1708.27|1724.27|1708.27|1723.91|1707.91|13
1639057140000|2021-12-09 13:39:00|1724.23|1708.23|1726.35|1710.35|1726.7|1710.7|1724.23|1708.23|20
1639057150000|2021-12-09 13:39:10|1726.36|1710.36|1726.15|1710.15|1726.37|1710.37|1725.85|1709.85|11
1639057160000|2021-12-09 13:39:20|1726.16|1710.16|1724.98|1708.98|1726.16|1710.16|1724.53|1708.53|26
1639057170000|2021-12-09 13:39:30|1725.05|1709.05|1726|1710|1726.08|1710.08|1725.05|1709.05|16
1639057180000|2021-12-09 13:39:40|1726.5|1710.5|1726.87|1710.87|1726.94|1710.94|1726.5|1710.5|7
1639057190000|2021-12-09 13:39:50|1726.66|1710.66|1727.44|1711.44|1727.62|1711.62|1726.66|1710.66|7
1639057200000|2021-12-09 13:40:00|1727.62|1711.62|1726.91|1710.91|1727.62|1711.62|1726.91|1710.91|3
1639057210000|2021-12-09 13:40:10|1727.04|1711.04|1727.47|1711.47|1727.47|1711.47|1727.04|1711.04|11
1639057220000|2021-12-09 13:40:20|1727.77|1711.77|1728.03|1712.03|1728.21|1712.21|1727.54|1711.54|5
1639057230000|2021-12-09 13:40:30|1727.85|1711.85|1727.58|1711.58|1727.85|1711.85|1727.5|1711.5|13
1639057240000|2021-12-09 13:40:40|1727.53|1711.53|1727.21|1711.21|1727.66|1711.66|1726.84|1710.84|28
1639057250000|2021-12-09 13:40:50|1727.19|1711.19|1727.2|1711.2|1727.36|1711.36|1727.18|1711.18|12
1639057260000|2021-12-09 13:41:00|1727.19|1711.19|1727.31|1711.31|1727.32|1711.32|1727.17|1711.17|11
1639057270000|2021-12-09 13:41:10|1727.3|1711.3|1727.39|1711.39|1727.55|1711.55|1727.3|1711.3|18
1639057280000|2021-12-09 13:41:20|1727.38|1711.38|1727.48|1711.48|1727.49|1711.49|1727.27|1711.27|9
1639057290000|2021-12-09 13:41:30|1727.49|1711.49|1727.2|1711.2|1727.49|1711.49|1727.2|1711.2|11
1639057300000|2021-12-09 13:41:40|1727.21|1711.21|1727.45|1711.45|1727.45|1711.45|1727.18|1711.18|12
1639057310000|2021-12-09 13:41:50|1727.75|1711.75|1727.78|1711.78|1727.82|1711.82|1727.6|1711.6|14
1639057320000|2021-12-09 13:42:00|1727.67|1711.67|1728.81|1712.81|1729.52|1713.52|1727.67|1711.67|15
1639057330000|2021-12-09 13:42:10|1728.8|1712.8|1729.58|1713.58|1729.58|1713.58|1728.74|1712.74|15
1639057340000|2021-12-09 13:42:20|1729.61|1713.61|1731.81|1715.81|1732.07|1716.07|1729.61|1713.61|22
1639057350000|2021-12-09 13:42:30|1731.67|1715.67|1732.43|1716.43|1732.63|1716.63|1731.66|1715.66|23
1639057360000|2021-12-09 13:42:40|1733.09|1717.09|1733.35|1717.35|1733.65|1717.65|1732.77|1716.77|13
1639057370000|2021-12-09 13:42:50|1733.4|1717.4|1733.84|1717.84|1733.84|1717.84|1733.38|1717.38|6
1639057380000|2021-12-09 13:43:00|1733.65|1717.65|1733.38|1717.38|1733.84|1717.84|1733.38|1717.38|10
1639057390000|2021-12-09 13:43:10|1733.39|1717.39|1734.56|1718.56|1734.56|1718.56|1733.39|1717.39|21
1639057400000|2021-12-09 13:43:20|1734.78|1718.78|1731.57|1715.57|1735.12|1719.12|1731.37|1715.37|27
1639057410000|2021-12-09 13:43:30|1731.89|1715.89|1731.9|1715.9|1732.31|1716.31|1731.71|1715.71|23
1639057420000|2021-12-09 13:43:40|1731.97|1715.97|1729.61|1713.61|1732.08|1716.08|1729.5|1713.5|30
1639057430000|2021-12-09 13:43:50|1729.75|1713.75|1729.4|1713.4|1729.75|1713.75|1729.34|1713.34|18
1639057440000|2021-12-09 13:44:00|1729.48|1713.48|1729.31|1713.31|1729.48|1713.48|1729.15|1713.15|16
1639057450000|2021-12-09 13:44:10|1729.18|1713.18|1729.44|1713.44|1729.69|1713.69|1729.18|1713.18|32
1639057460000|2021-12-09 13:44:20|1729.55|1713.55|1729.19|1713.19|1729.59|1713.59|1729.11|1713.11|7
1639057470000|2021-12-09 13:44:30|1729.18|1713.18|1729.13|1713.13|1729.4|1713.4|1729.07|1713.07|20
1639057480000|2021-12-09 13:44:40|1729.18|1713.18|1729.25|1713.25|1729.31|1713.31|1729.16|1713.16|8
1639057490000|2021-12-09 13:44:50|1729.24|1713.24|1729.25|1713.25|1729.36|1713.36|1729.21|1713.21|5
1639057500000|2021-12-09 13:45:00|1729.3|1713.3|1729.09|1713.09|1729.3|1713.3|1728.71|1712.71|22
1639057510000|2021-12-09 13:45:10|1729.08|1713.08|1729.25|1713.25|1729.57|1713.57|1728.94|1712.94|13
1639057520000|2021-12-09 13:45:20|1729.2|1713.2|1728.91|1712.91|1729.27|1713.27|1728.89|1712.89|22
1639057530000|2021-12-09 13:45:30|1728.88|1712.88|1728.89|1712.89|1729.08|1713.08|1728.87|1712.87|29
1639057540000|2021-12-09 13:45:40|1728.9|1712.9|1729.04|1713.04|1729.11|1713.11|1728.86|1712.86|13
1639057550000|2021-12-09 13:45:50|1729.05|1713.05|1730.58|1714.58|1730.65|1714.65|1729.04|1713.04|16
1639057560000|2021-12-09 13:46:00|1730.39|1714.39|1733.14|1717.14|1733.14|1717.14|1730.39|1714.39|12
1639057570000|2021-12-09 13:46:10|1735.46|1719.46|1735.77|1719.77|1736.47|1720.47|1735.46|1719.46|22
1639057580000|2021-12-09 13:46:20|1735.65|1719.65|1734.46|1718.46|1735.65|1719.65|1734.27|1718.27|33
1639057590000|2021-12-09 13:46:30|1734.45|1718.45|1732.92|1716.92|1734.45|1718.45|1732.92|1716.92|28
1639057600000|2021-12-09 13:46:40|1732.89|1716.89|1731.99|1715.99|1733.27|1717.27|1731.99|1715.99|20
1639057610000|2021-12-09 13:46:50|1732.19|1716.19|1732.41|1716.41|1732.44|1716.44|1731.85|1715.85|17
1639057620000|2021-12-09 13:47:00|1732.66|1716.66|1732.18|1716.18|1732.66|1716.66|1732.15|1716.15|9
1639057630000|2021-12-09 13:47:10|1732.15|1716.15|1733.02|1717.02|1733.09|1717.09|1732.15|1716.15|17
1639057640000|2021-12-09 13:47:20|1733.01|1717.01|1732.15|1716.15|1733.01|1717.01|1732.15|1716.15|20
1639057650000|2021-12-09 13:47:30|1732.14|1716.14|1731.83|1715.83|1732.35|1716.35|1731.79|1715.79|16
1639057660000|2021-12-09 13:47:40|1731.82|1715.82|1731.67|1715.67|1731.82|1715.82|1731.48|1715.48|17
1639057670000|2021-12-09 13:47:50|1731.66|1715.66|1731.97|1715.97|1731.97|1715.97|1731.61|1715.61|6
1639057680000|2021-12-09 13:48:00|1731.93|1715.93|1731.6|1715.6|1731.93|1715.93|1731.6|1715.6|9
1639057690000|2021-12-09 13:48:10|1731.56|1715.56|1731.61|1715.61|1731.64|1715.64|1731.5|1715.5|12
1639057700000|2021-12-09 13:48:20|1731.6|1715.6|1731.43|1715.43|1731.6|1715.6|1731.43|1715.43|11
1639057710000|2021-12-09 13:48:30|1731.4|1715.4|1730.58|1714.58|1731.4|1715.4|1730.58|1714.58|21
1639057720000|2021-12-09 13:48:40|1730.51|1714.51|1729.6|1713.6|1730.83|1714.83|1729.6|1713.6|24
1639057730000|2021-12-09 13:48:50|1729.64|1713.64|1728.06|1712.06|1729.64|1713.64|1728.05|1712.05|19
1639057740000|2021-12-09 13:49:00|1728.15|1712.15|1728.43|1712.43|1728.79|1712.79|1727.3|1711.3|25
1639057750000|2021-12-09 13:49:10|1728.39|1712.39|1728.57|1712.57|1728.97|1712.97|1728.32|1712.32|24
1639057760000|2021-12-09 13:49:20|1728.59|1712.59|1728.38|1712.38|1728.59|1712.59|1728.3|1712.3|10
1639057770000|2021-12-09 13:49:30|1728.36|1712.36|1727.78|1711.78|1728.43|1712.43|1727.78|1711.78|27
1639057780000|2021-12-09 13:49:40|1728.74|1712.74|1727.43|1711.43|1728.75|1712.75|1727.43|1711.43|26
1639057790000|2021-12-09 13:49:50|1727.4|1711.4|1726.91|1710.91|1727.41|1711.41|1726.78|1710.78|21
1639057800000|2021-12-09 13:50:00|1726.9|1710.9|1727.01|1711.01|1727.14|1711.14|1726.48|1710.48|18
1639057810000|2021-12-09 13:50:10|1726.98|1710.98|1727.47|1711.47|1727.69|1711.69|1726.98|1710.98|14
1639057820000|2021-12-09 13:50:20|1727.45|1711.45|1727.14|1711.14|1727.45|1711.45|1726.7|1710.7|20
1639057830000|2021-12-09 13:50:30|1727.19|1711.19|1728.92|1712.92|1729.07|1713.07|1727.15|1711.15|29
1639057840000|2021-12-09 13:50:40|1728.91|1712.91|1729.28|1713.28|1729.4|1713.4|1728.79|1712.79|14
1639057850000|2021-12-09 13:50:50|1729.33|1713.33|1729.52|1713.52|1729.54|1713.54|1729.18|1713.18|5
1639057860000|2021-12-09 13:51:00|1729.68|1713.68|1729.31|1713.31|1729.68|1713.68|1729.31|1713.31|19
1639057870000|2021-12-09 13:51:10|1729.43|1713.43|1729.02|1713.02|1729.58|1713.58|1728.95|1712.95|16
1639057880000|2021-12-09 13:51:20|1728.99|1712.99|1729.22|1713.22|1729.43|1713.43|1728.96|1712.96|26
1639057890000|2021-12-09 13:51:30|1729.17|1713.17|1729.2|1713.2|1729.3|1713.3|1729.16|1713.16|13
1639057900000|2021-12-09 13:51:40|1729.19|1713.19|1729.14|1713.14|1729.19|1713.19|1728.95|1712.95|11
1639057910000|2021-12-09 13:51:50|1729.13|1713.13|1729.11|1713.11|1729.13|1713.13|1728.53|1712.53|14
1639057920000|2021-12-09 13:52:00|1729.1|1713.1|1729.29|1713.29|1729.45|1713.45|1728.79|1712.79|21
1639057930000|2021-12-09 13:52:10|1729.61|1713.61|1729.49|1713.49|1729.98|1713.98|1729.29|1713.29|24
1639057940000|2021-12-09 13:52:20|1729.61|1713.61|1729.55|1713.55|1729.84|1713.84|1729.3|1713.3|23
1639057950000|2021-12-09 13:52:30|1729.71|1713.71|1729.68|1713.68|1730.5|1714.5|1729.5|1713.5|15
1639057960000|2021-12-09 13:52:40|1730.17|1714.17|1729.74|1713.74|1730.57|1714.57|1729.68|1713.68|14
1639057970000|2021-12-09 13:52:50|1730.26|1714.26|1730.39|1714.39|1730.55|1714.55|1730.26|1714.26|4
1639057980000|2021-12-09 13:53:00|1730.65|1714.65|1730.9|1714.9|1730.94|1714.94|1730.59|1714.59|10
1639057990000|2021-12-09 13:53:10|1730.67|1714.67|1730.41|1714.41|1730.96|1714.96|1730.37|1714.37|11
1639058000000|2021-12-09 13:53:20|1730.4|1714.4|1730.05|1714.05|1730.4|1714.4|1729.69|1713.69|20
1639058010000|2021-12-09 13:53:30|1729.88|1713.88|1730.59|1714.59|1730.59|1714.59|1729.85|1713.85|14
1639058020000|2021-12-09 13:53:40|1730.55|1714.55|1728.94|1712.94|1730.55|1714.55|1728.94|1712.94|20
1639058030000|2021-12-09 13:53:50|1728.92|1712.92|1728.68|1712.68|1729.28|1713.28|1728.68|1712.68|24
1639058040000|2021-12-09 13:54:00|1728.52|1712.52|1729.14|1713.14|1729.14|1713.14|1728.49|1712.49|21
1639058050000|2021-12-09 13:54:10|1729.08|1713.08|1728.83|1712.83|1729.18|1713.18|1728.83|1712.83|12
1639058060000|2021-12-09 13:54:20|1728.89|1712.89|1728.17|1712.17|1728.89|1712.89|1727.93|1711.93|14
1639058070000|2021-12-09 13:54:30|1728.21|1712.21|1728.5|1712.5|1728.5|1712.5|1728.21|1712.21|11
1639058080000|2021-12-09 13:54:40|1728.49|1712.49|1727.92|1711.92|1728.69|1712.69|1727.73|1711.73|20
1639058090000|2021-12-09 13:54:50|1728.09|1712.09|1727.12|1711.12|1728.22|1712.22|1727.06|1711.06|23
1639058100000|2021-12-09 13:55:00|1727.07|1711.07|1727.2|1711.2|1727.54|1711.54|1727.07|1711.07|14
1639058110000|2021-12-09 13:55:10|1727.22|1711.22|1727.24|1711.24|1727.31|1711.31|1727.22|1711.22|11
1639058120000|2021-12-09 13:55:20|1727.23|1711.23|1727.89|1711.89|1728.26|1712.26|1727.19|1711.19|16
1639058130000|2021-12-09 13:55:30|1728.16|1712.16|1729.83|1713.83|1729.83|1713.83|1728.16|1712.16|7
1639058140000|2021-12-09 13:55:40|1729.8|1713.8|1728.97|1712.97|1729.81|1713.81|1728.88|1712.88|17
1639058150000|2021-12-09 13:55:50|1728.95|1712.95|1728.7|1712.7|1729.34|1713.34|1728.7|1712.7|19
1639058160000|2021-12-09 13:56:00|1729.16|1713.16|1728.42|1712.42|1729.16|1713.16|1728.42|1712.42|23
1639058170000|2021-12-09 13:56:10|1728.19|1712.19|1728.54|1712.54|1728.6|1712.6|1727.85|1711.85|26
1639058180000|2021-12-09 13:56:20|1728.5|1712.5|1725.92|1709.92|1728.68|1712.68|1725.47|1709.47|20
1639058190000|2021-12-09 13:56:30|1725.93|1709.93|1726.11|1710.11|1726.24|1710.24|1725.82|1709.82|13
1639058200000|2021-12-09 13:56:40|1726.29|1710.29|1726.66|1710.66|1726.95|1710.95|1726.29|1710.29|21
1639058210000|2021-12-09 13:56:50|1726.61|1710.61|1726.65|1710.65|1726.65|1710.65|1726.52|1710.52|9
1639058220000|2021-12-09 13:57:00|1726.96|1710.96|1726.52|1710.52|1727.16|1711.16|1726.52|1710.52|17
1639058230000|2021-12-09 13:57:10|1726.6|1710.6|1726.34|1710.34|1726.73|1710.73|1726.34|1710.34|11
1639058240000|2021-12-09 13:57:20|1726.42|1710.42|1726.65|1710.65|1726.78|1710.78|1726.38|1710.38|14
1639058250000|2021-12-09 13:57:30|1726.72|1710.72|1726.62|1710.62|1726.72|1710.72|1726.46|1710.46|10
1639058260000|2021-12-09 13:57:40|1726.61|1710.61|1726.43|1710.43|1726.61|1710.61|1726.43|1710.43|10
1639058270000|2021-12-09 13:57:50|1726.42|1710.42|1726.29|1710.29|1726.49|1710.49|1726|1710|16
1639058280000|2021-12-09 13:58:00|1726.28|1710.28|1726.26|1710.26|1726.49|1710.49|1726.01|1710.01|19
1639058290000|2021-12-09 13:58:10|1726.35|1710.35|1726.34|1710.34|1726.35|1710.35|1726.31|1710.31|5
1639058300000|2021-12-09 13:58:20|1726.29|1710.29|1726.04|1710.04|1726.38|1710.38|1725.96|1709.96|9
1639058310000|2021-12-09 13:58:30|1726.11|1710.11|1726.02|1710.02|1726.35|1710.35|1725.95|1709.95|10
1639058320000|2021-12-09 13:58:40|1726.01|1710.01|1725.95|1709.95|1726.02|1710.02|1725.95|1709.95|14
1639058330000|2021-12-09 13:58:50|1725.96|1709.96|1725.76|1709.76|1725.98|1709.98|1725.46|1709.46|18
1639058340000|2021-12-09 13:59:00|1725.81|1709.81|1726.41|1710.41|1726.42|1710.42|1725.64|1709.64|12
1639058350000|2021-12-09 13:59:10|1726.4|1710.4|1727.5|1711.5|1728.35|1712.35|1726.4|1710.4|21
1639058360000|2021-12-09 13:59:20|1728.88|1712.88|1728.84|1712.84|1728.92|1712.92|1728.77|1712.77|20
1639058370000|2021-12-09 13:59:30|1728.81|1712.81|1727.56|1711.56|1728.81|1712.81|1727.39|1711.39|24
1639058380000|2021-12-09 13:59:40|1727.73|1711.73|1727.59|1711.59|1728.02|1712.02|1727.41|1711.41|18
1639058390000|2021-12-09 13:59:50|1727.57|1711.57|1727.85|1711.85|1727.86|1711.86|1727.47|1711.47|19
1639058400000|2021-12-09 14:00:00|1727.99|1711.99|1727.43|1711.43|1728.16|1712.16|1727.43|1711.43|25
1639058410000|2021-12-09 14:00:10|1727.29|1711.29|1726.4|1710.4|1727.31|1711.31|1726.29|1710.29|26
1639058420000|2021-12-09 14:00:20|1726.41|1710.41|1725.52|1709.52|1726.41|1710.41|1725.21|1709.21|27
1639058430000|2021-12-09 14:00:30|1725.55|1709.55|1725.59|1709.59|1725.59|1709.59|1725.36|1709.36|25
1639058440000|2021-12-09 14:00:40|1725.76|1709.76|1726.82|1710.82|1727.58|1711.58|1725.76|1709.76|21
1639058450000|2021-12-09 14:00:50|1726.89|1710.89|1727.88|1711.88|1728.02|1712.02|1726.85|1710.85|22
1639058460000|2021-12-09 14:01:00|1727.87|1711.87|1727.87|1711.87|1728|1712|1727.37|1711.37|18
1639058470000|2021-12-09 14:01:10|1727.88|1711.88|1727.53|1711.53|1728.12|1712.12|1727.47|1711.47|13
1639058480000|2021-12-09 14:01:20|1727.57|1711.57|1727.75|1711.75|1727.78|1711.78|1727.53|1711.53|9
1639058490000|2021-12-09 14:01:30|1727.5|1711.5|1728.7|1712.7|1728.7|1712.7|1727.5|1711.5|9
1639058500000|2021-12-09 14:01:40|1728.69|1712.69|1729.38|1713.38|1729.38|1713.38|1728.49|1712.49|12
1639058510000|2021-12-09 14:01:50|1729.4|1713.4|1729.78|1713.78|1729.78|1713.78|1729.37|1713.37|7
1639058520000|2021-12-09 14:02:00|1730.3|1714.3|1730.8|1714.8|1730.85|1714.85|1729.96|1713.96|14
1639058530000|2021-12-09 14:02:10|1730.76|1714.76|1730.99|1714.99|1731.37|1715.37|1730.68|1714.68|18
1639058540000|2021-12-09 14:02:20|1731.01|1715.01|1732.05|1716.05|1732.07|1716.07|1731.01|1715.01|22
1639058550000|2021-12-09 14:02:30|1732.07|1716.07|1732.12|1716.12|1732.3|1716.3|1731.94|1715.94|23
1639058560000|2021-12-09 14:02:40|1732.11|1716.11|1731.99|1715.99|1732.12|1716.12|1731.94|1715.94|16
1639058570000|2021-12-09 14:02:50|1731.98|1715.98|1732.67|1716.67|1732.68|1716.68|1731.97|1715.97|18
1639058580000|2021-12-09 14:03:00|1732.58|1716.58|1731.98|1715.98|1732.62|1716.62|1731.73|1715.73|20
1639058590000|2021-12-09 14:03:10|1731.97|1715.97|1732.5|1716.5|1732.52|1716.52|1731.76|1715.76|28
1639058600000|2021-12-09 14:03:20|1732.58|1716.58|1731.79|1715.79|1732.58|1716.58|1731.79|1715.79|20
1639058610000|2021-12-09 14:03:30|1731.85|1715.85|1732.15|1716.15|1732.18|1716.18|1731.66|1715.66|21
1639058620000|2021-12-09 14:03:40|1732.19|1716.19|1732.61|1716.61|1732.89|1716.89|1732.19|1716.19|13
1639058630000|2021-12-09 14:03:50|1732.6|1716.6|1733.02|1717.02|1733.17|1717.17|1732.59|1716.59|18
1639058640000|2021-12-09 14:04:00|1732.65|1716.65|1733.5|1717.5|1733.5|1717.5|1732.63|1716.63|13
1639058650000|2021-12-09 14:04:10|1733.69|1717.69|1733.71|1717.71|1733.74|1717.74|1733.24|1717.24|8
1639058660000|2021-12-09 14:04:20|1733.69|1717.69|1733.55|1717.55|1734.3|1718.3|1733.44|1717.44|15
1639058670000|2021-12-09 14:04:30|1733.56|1717.56|1733.24|1717.24|1733.57|1717.57|1733.04|1717.04|18
1639058680000|2021-12-09 14:04:40|1733.38|1717.38|1732.83|1716.83|1733.5|1717.5|1732.83|1716.83|14
1639058690000|2021-12-09 14:04:50|1732.82|1716.82|1732.78|1716.78|1733.07|1717.07|1732.77|1716.77|16
1639058700000|2021-12-09 14:05:00|1732.76|1716.76|1733.27|1717.27|1733.29|1717.29|1732.75|1716.75|14
1639058710000|2021-12-09 14:05:10|1733.28|1717.28|1732.42|1716.42|1733.28|1717.28|1732.41|1716.41|21
1639058720000|2021-12-09 14:05:20|1732.31|1716.31|1732.69|1716.69|1732.85|1716.85|1732.31|1716.31|19
1639058730000|2021-12-09 14:05:30|1732.68|1716.68|1732.8|1716.8|1732.85|1716.85|1732.54|1716.54|14
1639058740000|2021-12-09 14:05:40|1732.82|1716.82|1732.45|1716.45|1732.86|1716.86|1732.45|1716.45|13
1639058750000|2021-12-09 14:05:50|1732.44|1716.44|1732.69|1716.69|1732.74|1716.74|1732.39|1716.39|14
1639058760000|2021-12-09 14:06:00|1732.62|1716.62|1732.54|1716.54|1732.62|1716.62|1732.5|1716.5|5
1639058770000|2021-12-09 14:06:10|1732.51|1716.51|1732.37|1716.37|1732.54|1716.54|1732.36|1716.36|7
1639058780000|2021-12-09 14:06:20|1732.38|1716.38|1731.48|1715.48|1732.43|1716.43|1731.48|1715.48|21
1639058790000|2021-12-09 14:06:30|1731.47|1715.47|1730.77|1714.77|1731.84|1715.84|1730.43|1714.43|26
1639058800000|2021-12-09 14:06:40|1730.81|1714.81|1730.56|1714.56|1731.14|1715.14|1730.56|1714.56|27
1639058810000|2021-12-09 14:06:50|1730.52|1714.52|1730.19|1714.19|1730.87|1714.87|1730.19|1714.19|24
1639058820000|2021-12-09 14:07:00|1730.32|1714.32|1730.65|1714.65|1730.81|1714.81|1730.28|1714.28|15
1639058830000|2021-12-09 14:07:10|1730.66|1714.66|1730.57|1714.57|1730.91|1714.91|1730.57|1714.57|17
1639058840000|2021-12-09 14:07:20|1730.3|1714.3|1730.3|1714.3|1730.3|1714.3|1730.3|1714.3|1
1639058860000|2021-12-09 14:07:40|1730.89|1714.89|1730.5|1714.5|1731.15|1715.15|1730.5|1714.5|5
1639058870000|2021-12-09 14:07:50|1730.74|1714.74|1730.5|1714.5|1730.74|1714.74|1730.5|1714.5|4
1639058880000|2021-12-09 14:08:00|1730.8|1714.8|1730.8|1714.8|1730.8|1714.8|1730.8|1714.8|1
1639058890000|2021-12-09 14:08:10|1731.45|1715.45|1730.94|1714.94|1731.6|1715.6|1730.94|1714.94|6
1639058900000|2021-12-09 14:08:20|1731.3|1715.3|1731.1|1715.1|1731.37|1715.37|1731|1715|7
1639058910000|2021-12-09 14:08:30|1731.49|1715.49|1730.8|1714.8|1731.49|1715.49|1730.8|1714.8|11
1639058920000|2021-12-09 14:08:40|1730.85|1714.85|1731.17|1715.17|1731.17|1715.17|1730.85|1714.85|2
1639058940000|2021-12-09 14:09:00|1730.9|1714.9|1731.29|1715.29|1731.5|1715.5|1730.9|1714.9|4
1639058950000|2021-12-09 14:09:10|1731.27|1715.27|1731.27|1715.27|1731.34|1715.34|1731.2|1715.2|10
1639058960000|2021-12-09 14:09:20|1731.34|1715.34|1730.43|1714.43|1731.34|1715.34|1730.43|1714.43|16
1639058970000|2021-12-09 14:09:30|1730.39|1714.39|1729.62|1713.62|1730.53|1714.53|1729.62|1713.62|19
1639058980000|2021-12-09 14:09:40|1729.61|1713.61|1730.19|1714.19|1730.26|1714.26|1729.51|1713.51|21
1639058990000|2021-12-09 14:09:50|1730.18|1714.18|1729.61|1713.61|1730.26|1714.26|1729.53|1713.53|23
1639059000000|2021-12-09 14:10:00|1729.59|1713.59|1730.08|1714.08|1730.19|1714.19|1729.43|1713.43|19
1639059010000|2021-12-09 14:10:10|1730.07|1714.07|1730.24|1714.24|1730.24|1714.24|1730.03|1714.03|9
1639059020000|2021-12-09 14:10:20|1730.44|1714.44|1730.13|1714.13|1730.44|1714.44|1730.13|1714.13|14
1639059030000|2021-12-09 14:10:30|1730.11|1714.11|1730.53|1714.53|1730.99|1714.99|1730.03|1714.03|20
1639059040000|2021-12-09 14:10:40|1731.55|1715.55|1730.99|1714.99|1731.55|1715.55|1730.99|1714.99|8
1639059050000|2021-12-09 14:10:50|1731.57|1715.57|1731.63|1715.63|1731.63|1715.63|1731.57|1715.57|2
1639059060000|2021-12-09 14:11:00|1731.05|1715.05|1730.79|1714.79|1731.05|1715.05|1730.59|1714.59|10
1639059070000|2021-12-09 14:11:10|1730.78|1714.78|1729.99|1713.99|1730.81|1714.81|1729.92|1713.92|32
1639059080000|2021-12-09 14:11:20|1729.89|1713.89|1728.08|1712.08|1730.04|1714.04|1728.08|1712.08|29
1639059090000|2021-12-09 14:11:30|1728.05|1712.05|1728.55|1712.55|1728.58|1712.58|1727.8|1711.8|19
1639059100000|2021-12-09 14:11:40|1728.53|1712.53|1728.48|1712.48|1728.54|1712.54|1728.48|1712.48|10
1639059110000|2021-12-09 14:11:50|1728.45|1712.45|1728.32|1712.32|1728.57|1712.57|1728.31|1712.31|10
1639059120000|2021-12-09 14:12:00|1728.11|1712.11|1728.43|1712.43|1728.44|1712.44|1727.93|1711.93|14
1639059130000|2021-12-09 14:12:10|1728.5|1712.5|1728.57|1712.57|1728.69|1712.69|1728.24|1712.24|23
1639059140000|2021-12-09 14:12:20|1728.46|1712.46|1728.44|1712.44|1728.46|1712.46|1728.44|1712.44|7
1639059150000|2021-12-09 14:12:30|1728.42|1712.42|1728.61|1712.61|1728.73|1712.73|1728.42|1712.42|17
1639059160000|2021-12-09 14:12:40|1728.62|1712.62|1728.42|1712.42|1728.83|1712.83|1728.32|1712.32|21
1639059170000|2021-12-09 14:12:50|1728.46|1712.46|1728.37|1712.37|1728.55|1712.55|1728.13|1712.13|16
1639059180000|2021-12-09 14:13:00|1728.38|1712.38|1728.07|1712.07|1728.52|1712.52|1728.07|1712.07|18
1639059190000|2021-12-09 14:13:10|1728.06|1712.06|1727.81|1711.81|1728.06|1712.06|1727.37|1711.37|13
1639059200000|2021-12-09 14:13:20|1727.92|1711.92|1728.52|1712.52|1728.8|1712.8|1727.92|1711.92|13
1639059210000|2021-12-09 14:13:30|1728.56|1712.56|1728.56|1712.56|1728.6|1712.6|1728.54|1712.54|14
1639059220000|2021-12-09 14:13:40|1728.53|1712.53|1728.74|1712.74|1728.86|1712.86|1728.52|1712.52|20
1639059230000|2021-12-09 14:13:50|1728.72|1712.72|1728.7|1712.7|1728.72|1712.72|1728.7|1712.7|6
1639059240000|2021-12-09 14:14:00|1728.68|1712.68|1728.71|1712.71|1728.73|1712.73|1728.47|1712.47|12
1639059250000|2021-12-09 14:14:10|1728.7|1712.7|1728.42|1712.42|1728.73|1712.73|1728.32|1712.32|12
1639059260000|2021-12-09 14:14:20|1728.43|1712.43|1728.52|1712.52|1728.56|1712.56|1728.43|1712.43|6
1639059270000|2021-12-09 14:14:30|1728.51|1712.51|1728.53|1712.53|1728.53|1712.53|1728.49|1712.49|5
1639059280000|2021-12-09 14:14:40|1728.56|1712.56|1729.08|1713.08|1729.27|1713.27|1728.56|1712.56|19
1639059290000|2021-12-09 14:14:50|1729.1|1713.1|1729.94|1713.94|1730.07|1714.07|1729.1|1713.1|13
1639059300000|2021-12-09 14:15:00|1729.97|1713.97|1730.55|1714.55|1730.6|1714.6|1729.93|1713.93|14
1639059310000|2021-12-09 14:15:10|1730.54|1714.54|1730.85|1714.85|1730.98|1714.98|1730.54|1714.54|17
1639059320000|2021-12-09 14:15:20|1730.89|1714.89|1732|1716|1732.32|1716.32|1730.81|1714.81|18
1639059340000|2021-12-09 14:15:40|1732.16|1716.16|1733.1|1717.1|1733.29|1717.29|1732.11|1716.11|10
1639059350000|2021-12-09 14:15:50|1733.29|1717.29|1733.68|1717.68|1733.74|1717.74|1733.29|1717.29|11
1639059360000|2021-12-09 14:16:00|1733.67|1717.67|1732.72|1716.72|1733.81|1717.81|1732.7|1716.7|23
1639059370000|2021-12-09 14:16:10|1732.76|1716.76|1733.07|1717.07|1733.09|1717.09|1732.76|1716.76|13
1639059380000|2021-12-09 14:16:20|1733.05|1717.05|1732.76|1716.76|1733.21|1717.21|1732.71|1716.71|26
1639059390000|2021-12-09 14:16:30|1732.73|1716.73|1731.79|1715.79|1732.95|1716.95|1731.79|1715.79|22
1639059400000|2021-12-09 14:16:40|1731.77|1715.77|1731.74|1715.74|1731.77|1715.77|1731.58|1715.58|7
1639059410000|2021-12-09 14:16:50|1731.8|1715.8|1731.93|1715.93|1732.03|1716.03|1731.8|1715.8|13
1639059420000|2021-12-09 14:17:00|1731.9|1715.9|1731.81|1715.81|1732.06|1716.06|1731.81|1715.81|16
1639059430000|2021-12-09 14:17:10|1731.96|1715.96|1731.98|1715.98|1732.24|1716.24|1731.63|1715.63|15
1639059440000|2021-12-09 14:17:20|1732.07|1716.07|1733.74|1717.74|1733.74|1717.74|1732.07|1716.07|22
1639059450000|2021-12-09 14:17:30|1733.76|1717.76|1733.56|1717.56|1733.83|1717.83|1733.35|1717.35|22
1639059460000|2021-12-09 14:17:40|1733.59|1717.59|1733.58|1717.58|1733.66|1717.66|1733.57|1717.57|8
1639059470000|2021-12-09 14:17:50|1733.77|1717.77|1733.5|1717.5|1734.04|1718.04|1733.5|1717.5|10
1639059480000|2021-12-09 14:18:00|1733.51|1717.51|1732.61|1716.61|1733.63|1717.63|1732.6|1716.6|15
1639059490000|2021-12-09 14:18:10|1732.69|1716.69|1731.98|1715.98|1732.7|1716.7|1731.98|1715.98|15
1639059500000|2021-12-09 14:18:20|1731.91|1715.91|1731.94|1715.94|1731.99|1715.99|1731.86|1715.86|12
1639059510000|2021-12-09 14:18:30|1731.67|1715.67|1729.83|1713.83|1731.72|1715.72|1729.76|1713.76|26
1639059520000|2021-12-09 14:18:40|1729.76|1713.76|1728.8|1712.8|1729.83|1713.83|1728.45|1712.45|27
1639059530000|2021-12-09 14:18:50|1728.75|1712.75|1728.51|1712.51|1728.95|1712.95|1728.27|1712.27|29
1639059540000|2021-12-09 14:19:00|1728.55|1712.55|1727.84|1711.84|1728.58|1712.58|1727.7|1711.7|25
1639059550000|2021-12-09 14:19:10|1727.83|1711.83|1726.27|1710.27|1727.83|1711.83|1726.27|1710.27|29
1639059560000|2021-12-09 14:19:20|1726.26|1710.26|1725.55|1709.55|1726.36|1710.36|1725.37|1709.37|30
1639059570000|2021-12-09 14:19:30|1725.6|1709.6|1725.37|1709.37|1725.6|1709.6|1725.28|1709.28|16
1639059580000|2021-12-09 14:19:40|1725.36|1709.36|1725.48|1709.48|1725.48|1709.48|1725.31|1709.31|13
1639059590000|2021-12-09 14:19:50|1725.47|1709.47|1725.46|1709.46|1725.57|1709.57|1725.38|1709.38|14
1639059600000|2021-12-09 14:20:00|1725.23|1709.23|1725.24|1709.24|1725.32|1709.32|1725.23|1709.23|7
1639059610000|2021-12-09 14:20:10|1725.04|1709.04|1722.7|1706.7|1725.04|1709.04|1722.46|1706.46|31
1639059620000|2021-12-09 14:20:20|1722.81|1706.81|1722.74|1706.74|1722.96|1706.96|1722.7|1706.7|28
1639059630000|2021-12-09 14:20:30|1722.62|1706.62|1721.87|1705.87|1722.62|1706.62|1721.86|1705.86|23
1639059640000|2021-12-09 14:20:40|1721.82|1705.82|1722.09|1706.09|1722.17|1706.17|1721.58|1705.58|29
1639059650000|2021-12-09 14:20:50|1721.88|1705.88|1721.32|1705.32|1721.97|1705.97|1721.2|1705.2|24
1639059660000|2021-12-09 14:21:00|1721.13|1705.13|1719.07|1703.07|1721.13|1705.13|1718.8|1702.8|30
1639059670000|2021-12-09 14:21:10|1719.17|1703.17|1718.67|1702.67|1719.31|1703.31|1718.13|1702.13|32
1639059680000|2021-12-09 14:21:20|1718.88|1702.88|1718.94|1702.94|1718.94|1702.94|1718.76|1702.76|7
1639059690000|2021-12-09 14:21:30|1718.82|1702.82|1718.75|1702.75|1718.85|1702.85|1718.46|1702.46|12
1639059700000|2021-12-09 14:21:40|1718.83|1702.83|1716.2|1700.2|1718.83|1702.83|1716.2|1700.2|32
1639059710000|2021-12-09 14:21:50|1716.3|1700.3|1717.35|1701.35|1717.58|1701.58|1716.21|1700.21|37
1639059720000|2021-12-09 14:22:00|1717.45|1701.45|1717.83|1701.83|1717.83|1701.83|1715.79|1699.79|23
1639059730000|2021-12-09 14:22:10|1717.49|1701.49|1721.75|1705.75|1721.75|1705.75|1717.49|1701.49|18
1639059740000|2021-12-09 14:22:20|1721.51|1705.51|1723.15|1707.15|1723.3|1707.3|1721.51|1705.51|21
1639059750000|2021-12-09 14:22:30|1722.9|1706.9|1722.82|1706.82|1722.99|1706.99|1722.29|1706.29|20
1639059760000|2021-12-09 14:22:40|1722.76|1706.76|1723.15|1707.15|1723.66|1707.66|1722.72|1706.72|20
1639059770000|2021-12-09 14:22:50|1723.12|1707.12|1722.21|1706.21|1723.16|1707.16|1721.92|1705.92|31
1639059780000|2021-12-09 14:23:00|1722.01|1706.01|1721.9|1705.9|1722.36|1706.36|1721.9|1705.9|26
1639059790000|2021-12-09 14:23:10|1721.89|1705.89|1721.49|1705.49|1721.96|1705.96|1721.16|1705.16|21
1639059800000|2021-12-09 14:23:20|1721.58|1705.58|1720.67|1704.67|1721.58|1705.58|1720.67|1704.67|28
1639059810000|2021-12-09 14:23:30|1720.66|1704.66|1720.46|1704.46|1720.86|1704.86|1720.46|1704.46|23
1639059820000|2021-12-09 14:23:40|1720.41|1704.41|1720.97|1704.97|1721.05|1705.05|1720.33|1704.33|21
1639059830000|2021-12-09 14:23:50|1720.93|1704.93|1721.05|1705.05|1721.11|1705.11|1720.64|1704.64|8
1639059840000|2021-12-09 14:24:00|1721.04|1705.04|1721|1705|1721.04|1705.04|1720.28|1704.28|13
1639059850000|2021-12-09 14:24:10|1721.01|1705.01|1720.79|1704.79|1721.33|1705.33|1720.6|1704.6|20
1639059860000|2021-12-09 14:24:20|1720.78|1704.78|1720.55|1704.55|1720.78|1704.78|1719.67|1703.67|23
1639059870000|2021-12-09 14:24:30|1720.52|1704.52|1719.64|1703.64|1720.52|1704.52|1719.63|1703.63|7
1639059880000|2021-12-09 14:24:40|1719.54|1703.54|1719.64|1703.64|1719.64|1703.64|1719.54|1703.54|2
1639059890000|2021-12-09 14:24:50|1719.63|1703.63|1718.97|1702.97|1719.63|1703.63|1718.95|1702.95|23
1639059900000|2021-12-09 14:25:00|1718.99|1702.99|1719.71|1703.71|1719.75|1703.75|1718.99|1702.99|18
1639059910000|2021-12-09 14:25:10|1719.7|1703.7|1719.5|1703.5|1719.73|1703.73|1719.5|1703.5|10
1639059920000|2021-12-09 14:25:20|1720.15|1704.15|1720.22|1704.22|1720.77|1704.77|1720.15|1704.15|14
1639059930000|2021-12-09 14:25:30|1720.2|1704.2|1720.04|1704.04|1720.2|1704.2|1720|1704|12
1639059940000|2021-12-09 14:25:40|1720.05|1704.05|1719.82|1703.82|1720.7|1704.7|1719.82|1703.82|15
1639059950000|2021-12-09 14:25:50|1719.76|1703.76|1717.63|1701.63|1719.86|1703.86|1717.63|1701.63|22
1639059960000|2021-12-09 14:26:00|1717.57|1701.57|1717.62|1701.62|1717.75|1701.75|1717.51|1701.51|18
1639059970000|2021-12-09 14:26:10|1717.56|1701.56|1717.91|1701.91|1717.91|1701.91|1717.28|1701.28|20
1639059980000|2021-12-09 14:26:20|1717.61|1701.61|1717.72|1701.72|1717.78|1701.78|1717.51|1701.51|20
1639059990000|2021-12-09 14:26:30|1717.45|1701.45|1717.72|1701.72|1717.72|1701.72|1717.41|1701.41|26
1639060000000|2021-12-09 14:26:40|1717.6|1701.6|1717.97|1701.97|1718.17|1702.17|1717.6|1701.6|17
1639060010000|2021-12-09 14:26:50|1718.13|1702.13|1718.37|1702.37|1718.37|1702.37|1717.91|1701.91|28
1639060020000|2021-12-09 14:27:00|1718.38|1702.38|1720.71|1704.71|1720.73|1704.73|1718.13|1702.13|28
1639060030000|2021-12-09 14:27:10|1720.69|1704.69|1720.34|1704.34|1720.69|1704.69|1719.72|1703.72|20
1639060040000|2021-12-09 14:27:20|1720.25|1704.25|1718.29|1702.29|1720.42|1704.42|1718.19|1702.19|20
1639060050000|2021-12-09 14:27:30|1718.34|1702.34|1722.4|1706.4|1722.56|1706.56|1718.29|1702.29|28
1639060060000|2021-12-09 14:27:40|1722.18|1706.18|1722.63|1706.63|1722.99|1706.99|1722.18|1706.18|22
1639060070000|2021-12-09 14:27:50|1722.73|1706.73|1723.47|1707.47|1723.51|1707.51|1722.73|1706.73|23
1639060080000|2021-12-09 14:28:00|1723.41|1707.41|1723.35|1707.35|1723.64|1707.64|1723|1707|14
1639060090000|2021-12-09 14:28:10|1723.93|1707.93|1725.41|1709.41|1725.64|1709.64|1723.93|1707.93|17
1639060100000|2021-12-09 14:28:20|1725.36|1709.36|1725.44|1709.44|1726.08|1710.08|1725.3|1709.3|26
1639060110000|2021-12-09 14:28:30|1725.62|1709.62|1724.49|1708.49|1725.62|1709.62|1724.26|1708.26|30
1639060120000|2021-12-09 14:28:40|1724.5|1708.5|1724.16|1708.16|1724.52|1708.52|1724.05|1708.05|15
1639060130000|2021-12-09 14:28:50|1724.3|1708.3|1724.01|1708.01|1724.39|1708.39|1723.86|1707.86|19
1639060140000|2021-12-09 14:29:00|1723.99|1707.99|1723.91|1707.91|1724.07|1708.07|1723.9|1707.9|13
1639060150000|2021-12-09 14:29:10|1723.89|1707.89|1723.61|1707.61|1724.35|1708.35|1723.46|1707.46|20
1639060160000|2021-12-09 14:29:20|1723.6|1707.6|1723.68|1707.68|1723.68|1707.68|1723.21|1707.21|16
1639060170000|2021-12-09 14:29:30|1723.67|1707.67|1721.9|1705.9|1723.67|1707.67|1721.72|1705.72|30
1639060180000|2021-12-09 14:29:40|1721.82|1705.82|1721.37|1705.37|1721.96|1705.96|1721.3|1705.3|24
1639060190000|2021-12-09 14:29:50|1721.36|1705.36|1721.65|1705.65|1721.69|1705.69|1721.32|1705.32|20
1639060200000|2021-12-09 14:30:00|1721.58|1705.58|1721.13|1705.13|1722.6|1706.6|1721.13|1705.13|20
1639060210000|2021-12-09 14:30:10|1721.05|1705.05|1721|1705|1721.22|1705.22|1720.86|1704.86|25
1639060220000|2021-12-09 14:30:20|1721.17|1705.17|1720.65|1704.65|1721.5|1705.5|1720.65|1704.65|27
1639060230000|2021-12-09 14:30:30|1721.11|1705.11|1717.82|1701.82|1721.11|1705.11|1717.82|1701.82|30
1639060240000|2021-12-09 14:30:40|1717.83|1701.83|1717.61|1701.61|1718.31|1702.31|1717.43|1701.43|19
1639060250000|2021-12-09 14:30:50|1717.77|1701.77|1716.49|1700.49|1717.77|1701.77|1716.49|1700.49|30
1639060260000|2021-12-09 14:31:00|1716.44|1700.44|1712.46|1696.46|1716.52|1700.52|1712.46|1696.46|36
1639060270000|2021-12-09 14:31:10|1712.17|1696.17|1711.5|1695.5|1712.17|1696.17|1710.52|1694.52|30
1639060280000|2021-12-09 14:31:20|1711.68|1695.68|1711.95|1695.95|1712.98|1696.98|1711.43|1695.43|28
1639060290000|2021-12-09 14:31:30|1711.94|1695.94|1712.52|1696.52|1712.73|1696.73|1711.38|1695.38|25
1639060300000|2021-12-09 14:31:40|1711.86|1695.86|1711.88|1695.88|1712.11|1696.11|1711.53|1695.53|22
1639060310000|2021-12-09 14:31:50|1711.73|1695.73|1710.24|1694.24|1711.73|1695.73|1710.04|1694.04|28
1639060320000|2021-12-09 14:32:00|1710.85|1694.85|1710.62|1694.62|1710.85|1694.85|1709.93|1693.93|24
1639060330000|2021-12-09 14:32:10|1710.58|1694.58|1710.02|1694.02|1710.91|1694.91|1710.02|1694.02|19
1639060340000|2021-12-09 14:32:20|1710.01|1694.01|1702.6|1686.6|1710.13|1694.13|1702.6|1686.6|35
1639060350000|2021-12-09 14:32:30|1702.57|1686.57|1694.03|1678.03|1702.57|1686.57|1693.87|1677.87|39
1639060360000|2021-12-09 14:32:40|1694|1678|1696.64|1680.64|1696.64|1680.64|1693.6|1677.6|36
1639060370000|2021-12-09 14:32:50|1696.98|1680.98|1700.5|1684.5|1700.89|1684.89|1696.41|1680.41|32
1639060380000|2021-12-09 14:33:00|1700.98|1684.98|1703.2|1687.2|1704.09|1688.09|1700.98|1684.98|35
1639060390000|2021-12-09 14:33:10|1703.7|1687.7|1707.44|1691.44|1707.86|1691.86|1703.7|1687.7|29
1639060400000|2021-12-09 14:33:20|1707.42|1691.42|1704.71|1688.71|1707.63|1691.63|1703.77|1687.77|34
1639060410000|2021-12-09 14:33:30|1705.62|1689.62|1706.18|1690.18|1706.3|1690.3|1705.1|1689.1|31
1639060420000|2021-12-09 14:33:40|1706.32|1690.32|1703.78|1687.78|1706.37|1690.37|1703.33|1687.33|37
1639060430000|2021-12-09 14:33:50|1703.66|1687.66|1703.93|1687.93|1704.13|1688.13|1702.1|1686.1|39
1639060440000|2021-12-09 14:34:00|1703.94|1687.94|1701.75|1685.75|1703.94|1687.94|1701.4|1685.4|32
1639060450000|2021-12-09 14:34:10|1701.46|1685.46|1698.47|1682.47|1701.68|1685.68|1698.47|1682.47|38
1639060460000|2021-12-09 14:34:20|1698.48|1682.48|1701.32|1685.32|1701.32|1685.32|1698.43|1682.43|33
1639060470000|2021-12-09 14:34:30|1701.33|1685.33|1702.14|1686.14|1702.75|1686.75|1700.82|1684.82|25
1639060480000|2021-12-09 14:34:40|1702.19|1686.19|1701.62|1685.62|1702.24|1686.24|1700.8|1684.8|36
1639060490000|2021-12-09 14:34:50|1701.73|1685.73|1701.19|1685.19|1701.98|1685.98|1700.94|1684.94|30
1639060500000|2021-12-09 14:35:00|1701.32|1685.32|1700.6|1684.6|1701.95|1685.95|1700.6|1684.6|27
1639060510000|2021-12-09 14:35:10|1700.61|1684.61|1702.8|1686.8|1703.06|1687.06|1700.61|1684.61|25
1639060520000|2021-12-09 14:35:20|1702.79|1686.79|1703.03|1687.03|1705.01|1689.01|1702.79|1686.79|36
1639060530000|2021-12-09 14:35:30|1702.94|1686.94|1701.73|1685.73|1702.98|1686.98|1701.58|1685.58|28
1639060540000|2021-12-09 14:35:40|1701.76|1685.76|1701.68|1685.68|1702.3|1686.3|1701.66|1685.66|23
1639060550000|2021-12-09 14:35:50|1701.74|1685.74|1701.56|1685.56|1702.6|1686.6|1701.41|1685.41|24
1639060560000|2021-12-09 14:36:00|1701.57|1685.57|1702.69|1686.69|1702.74|1686.74|1701.57|1685.57|33
1639060570000|2021-12-09 14:36:10|1702.68|1686.68|1702.66|1686.66|1702.68|1686.68|1701.75|1685.75|30
1639060580000|2021-12-09 14:36:20|1702.71|1686.71|1701.72|1685.72|1702.73|1686.73|1701.27|1685.27|26
1639060590000|2021-12-09 14:36:30|1701.71|1685.71|1702.47|1686.47|1702.67|1686.67|1701.71|1685.71|21
1639060600000|2021-12-09 14:36:40|1702.67|1686.67|1702.26|1686.26|1703.27|1687.27|1702.26|1686.26|24
1639060610000|2021-12-09 14:36:50|1702.17|1686.17|1702.24|1686.24|1702.66|1686.66|1702.13|1686.13|15
1639060620000|2021-12-09 14:37:00|1702.28|1686.28|1702.43|1686.43|1702.44|1686.44|1702|1686|18
1639060630000|2021-12-09 14:37:10|1702.4|1686.4|1702.58|1686.58|1702.58|1686.58|1702.09|1686.09|11
1639060640000|2021-12-09 14:37:20|1702.82|1686.82|1703.8|1687.8|1703.84|1687.84|1702.58|1686.58|15
1639060650000|2021-12-09 14:37:30|1703.81|1687.81|1704.61|1688.61|1705.16|1689.16|1703.81|1687.81|24
1639060660000|2021-12-09 14:37:40|1704.69|1688.69|1705.78|1689.78|1705.83|1689.83|1704.69|1688.69|10
1639060670000|2021-12-09 14:37:50|1705.82|1689.82|1705.88|1689.88|1706.21|1690.21|1705.73|1689.73|16
1639060680000|2021-12-09 14:38:00|1705.86|1689.86|1706.54|1690.54|1706.86|1690.86|1705.86|1689.86|16
1639060690000|2021-12-09 14:38:10|1706.53|1690.53|1707.05|1691.05|1707.05|1691.05|1706.46|1690.46|19
1639060700000|2021-12-09 14:38:20|1706.94|1690.94|1706.76|1690.76|1707.33|1691.33|1706.68|1690.68|18
1639060710000|2021-12-09 14:38:30|1706.82|1690.82|1706.87|1690.87|1706.98|1690.98|1706.74|1690.74|23
1639060720000|2021-12-09 14:38:40|1706.86|1690.86|1705.06|1689.06|1706.86|1690.86|1705.03|1689.03|27
1639060730000|2021-12-09 14:38:50|1705.07|1689.07|1705.46|1689.46|1705.54|1689.54|1705.02|1689.02|20
1639060740000|2021-12-09 14:39:00|1705.39|1689.39|1703.93|1687.93|1705.5|1689.5|1703.93|1687.93|21
1639060750000|2021-12-09 14:39:10|1704.04|1688.04|1701.96|1685.96|1704.28|1688.28|1701.94|1685.94|25
1639060760000|2021-12-09 14:39:20|1701.95|1685.95|1701.67|1685.67|1702.44|1686.44|1701.09|1685.09|29
1639060770000|2021-12-09 14:39:30|1701.66|1685.66|1699.19|1683.19|1701.95|1685.95|1698.61|1682.61|31
1639060780000|2021-12-09 14:39:40|1699.69|1683.69|1699.73|1683.73|1700.01|1684.01|1698.9|1682.9|30
1639060790000|2021-12-09 14:39:50|1699.74|1683.74|1701.05|1685.05|1701.34|1685.34|1699.5|1683.5|12
1639060800000|2021-12-09 14:40:00|1701.03|1685.03|1700.64|1684.64|1701.11|1685.11|1700.29|1684.29|21
1639060810000|2021-12-09 14:40:10|1700.63|1684.63|1704.5|1688.5|1704.5|1688.5|1700.12|1684.12|25
1639060820000|2021-12-09 14:40:20|1704.53|1688.53|1703.15|1687.15|1704.53|1688.53|1703.04|1687.04|27
1639060830000|2021-12-09 14:40:30|1703.14|1687.14|1704.5|1688.5|1704.5|1688.5|1702.86|1686.86|17
1639060840000|2021-12-09 14:40:40|1704.67|1688.67|1707.55|1691.55|1707.55|1691.55|1704.67|1688.67|18
1639060850000|2021-12-09 14:40:50|1707.73|1691.73|1707.05|1691.05|1707.73|1691.73|1706.45|1690.45|17
1639060860000|2021-12-09 14:41:00|1707.06|1691.06|1706.88|1690.88|1707.13|1691.13|1706.88|1690.88|11
1639060870000|2021-12-09 14:41:10|1706.81|1690.81|1705.17|1689.17|1706.81|1690.81|1704.98|1688.98|30
1639060880000|2021-12-09 14:41:20|1705.24|1689.24|1705.84|1689.84|1706.09|1690.09|1704.95|1688.95|30
1639060890000|2021-12-09 14:41:30|1706.08|1690.08|1706.28|1690.28|1706.64|1690.64|1705.91|1689.91|19
1639060900000|2021-12-09 14:41:40|1706.34|1690.34|1707.47|1691.47|1707.47|1691.47|1705.84|1689.84|17
1639060910000|2021-12-09 14:41:50|1707.34|1691.34|1707.45|1691.45|1707.45|1691.45|1706.65|1690.65|20
1639060920000|2021-12-09 14:42:00|1707.32|1691.32|1706.25|1690.25|1707.32|1691.32|1705.61|1689.61|27
1639060930000|2021-12-09 14:42:10|1706.26|1690.26|1706.57|1690.57|1706.88|1690.88|1706.26|1690.26|8
1639060940000|2021-12-09 14:42:20|1706.4|1690.4|1705.71|1689.71|1706.4|1690.4|1705.38|1689.38|23
1639060950000|2021-12-09 14:42:30|1705.47|1689.47|1706.29|1690.29|1706.29|1690.29|1705.47|1689.47|22
1639060960000|2021-12-09 14:42:40|1706.34|1690.34|1706.3|1690.3|1706.35|1690.35|1706.2|1690.2|15
1639060970000|2021-12-09 14:42:50|1706.31|1690.31|1704.11|1688.11|1706.31|1690.31|1704.07|1688.07|18
1639060980000|2021-12-09 14:43:00|1704.17|1688.17|1704.01|1688.01|1705.05|1689.05|1704|1688|20
1639060990000|2021-12-09 14:43:10|1704.35|1688.35|1703.61|1687.61|1704.51|1688.51|1703.2|1687.2|26
1639061000000|2021-12-09 14:43:20|1703.65|1687.65|1703.86|1687.86|1704.09|1688.09|1703.24|1687.24|30
1639061010000|2021-12-09 14:43:30|1703.83|1687.83|1703.4|1687.4|1704.01|1688.01|1703.13|1687.13|32
1639061020000|2021-12-09 14:43:40|1703.37|1687.37|1704.09|1688.09|1704.24|1688.24|1703.31|1687.31|19
1639061030000|2021-12-09 14:43:50|1704.07|1688.07|1704.05|1688.05|1704.45|1688.45|1703.76|1687.76|25
1639061040000|2021-12-09 14:44:00|1704.08|1688.08|1705.78|1689.78|1705.82|1689.82|1704.01|1688.01|19
1639061050000|2021-12-09 14:44:10|1705.68|1689.68|1705.53|1689.53|1706|1690|1705.44|1689.44|26
1639061060000|2021-12-09 14:44:20|1705.52|1689.52|1705.26|1689.26|1705.52|1689.52|1704.55|1688.55|26
1639061070000|2021-12-09 14:44:30|1705.24|1689.24|1705.43|1689.43|1705.83|1689.83|1705.2|1689.2|18
1639061080000|2021-12-09 14:44:40|1705.44|1689.44|1705.15|1689.15|1705.58|1689.58|1704.89|1688.89|22
1639061090000|2021-12-09 14:44:50|1705.16|1689.16|1705.24|1689.24|1705.24|1689.24|1704.22|1688.22|25
1639061100000|2021-12-09 14:45:00|1705.23|1689.23|1705.68|1689.68|1705.73|1689.73|1705.04|1689.04|26
1639061110000|2021-12-09 14:45:10|1705.66|1689.66|1705.29|1689.29|1705.7|1689.7|1705.27|1689.27|25
1639061120000|2021-12-09 14:45:20|1705.27|1689.27|1704.66|1688.66|1705.27|1689.27|1704.51|1688.51|27
1639061130000|2021-12-09 14:45:30|1704.74|1688.74|1704.18|1688.18|1705.05|1689.05|1704.18|1688.18|24
1639061140000|2021-12-09 14:45:40|1704.4|1688.4|1704.07|1688.07|1704.72|1688.72|1703.89|1687.89|23
1639061150000|2021-12-09 14:45:50|1704.37|1688.37|1703.61|1687.61|1704.49|1688.49|1703.55|1687.55|23
1639061160000|2021-12-09 14:46:00|1703.67|1687.67|1703.79|1687.79|1703.84|1687.84|1703.21|1687.21|30
1639061170000|2021-12-09 14:46:10|1703.67|1687.67|1702.89|1686.89|1703.67|1687.67|1702.12|1686.12|31
1639061180000|2021-12-09 14:46:20|1702.86|1686.86|1702.31|1686.31|1702.92|1686.92|1702.3|1686.3|35
1639061190000|2021-12-09 14:46:30|1702.32|1686.32|1702.86|1686.86|1702.86|1686.86|1702.32|1686.32|19
1639061200000|2021-12-09 14:46:40|1702.85|1686.85|1702.53|1686.53|1702.85|1686.85|1702.51|1686.51|13
1639061210000|2021-12-09 14:46:50|1702.51|1686.51|1702.99|1686.99|1703.03|1687.03|1702.51|1686.51|13
1639061220000|2021-12-09 14:47:00|1703.01|1687.01|1702.67|1686.67|1703.06|1687.06|1702.57|1686.57|25
1639061230000|2021-12-09 14:47:10|1702.66|1686.66|1702.47|1686.47|1703.02|1687.02|1702.38|1686.38|24
1639061240000|2021-12-09 14:47:20|1702.48|1686.48|1702.72|1686.72|1702.77|1686.77|1702.48|1686.48|12
1639061250000|2021-12-09 14:47:30|1702.8|1686.8|1702.67|1686.67|1702.82|1686.82|1702.64|1686.64|17
1639061260000|2021-12-09 14:47:40|1702.66|1686.66|1702.01|1686.01|1702.86|1686.86|1701.83|1685.83|19
1639061270000|2021-12-09 14:47:50|1702.02|1686.02|1700.93|1684.93|1702.04|1686.04|1700.93|1684.93|29
1639061280000|2021-12-09 14:48:00|1700.96|1684.96|1700.89|1684.89|1701.09|1685.09|1700.61|1684.61|33
1639061290000|2021-12-09 14:48:10|1700.38|1684.38|1700.56|1684.56|1700.56|1684.56|1700.24|1684.24|14
1639061300000|2021-12-09 14:48:20|1700.55|1684.55|1700.86|1684.86|1700.89|1684.89|1700.11|1684.11|25
1639061310000|2021-12-09 14:48:30|1700.75|1684.75|1700.29|1684.29|1701.38|1685.38|1700.2|1684.2|27
1639061320000|2021-12-09 14:48:40|1700.28|1684.28|1695.26|1679.26|1700.32|1684.32|1695.21|1679.21|35
1639061330000|2021-12-09 14:48:50|1694.78|1678.78|1694.92|1678.92|1696.67|1680.67|1694.59|1678.59|35
1639061340000|2021-12-09 14:49:00|1695.03|1679.03|1692.62|1676.62|1695.76|1679.76|1692.62|1676.62|35
1639061350000|2021-12-09 14:49:10|1692.64|1676.64|1690.8|1674.8|1692.86|1676.86|1690.51|1674.51|36
1639061360000|2021-12-09 14:49:20|1690.82|1674.82|1692.8|1676.8|1693.4|1677.4|1690.82|1674.82|35
1639061370000|2021-12-09 14:49:30|1692.67|1676.67|1690.86|1674.86|1692.72|1676.72|1690.58|1674.58|32
1639061380000|2021-12-09 14:49:40|1690.94|1674.94|1693.93|1677.93|1694.03|1678.03|1690.87|1674.87|29
1639061390000|2021-12-09 14:49:50|1693.57|1677.57|1693.77|1677.77|1694.02|1678.02|1693.15|1677.15|31
1639061400000|2021-12-09 14:50:00|1693.81|1677.81|1697.44|1681.44|1697.74|1681.74|1693.81|1677.81|27
1639061410000|2021-12-09 14:50:10|1697.84|1681.84|1697.91|1681.91|1698.2|1682.2|1697.01|1681.01|34
1639061420000|2021-12-09 14:50:20|1697.86|1681.86|1694.8|1678.8|1697.9|1681.9|1694.48|1678.48|35
1639061430000|2021-12-09 14:50:30|1694.83|1678.83|1694.65|1678.65|1695.05|1679.05|1694.21|1678.21|30
1639061440000|2021-12-09 14:50:40|1694.63|1678.63|1694.59|1678.59|1694.77|1678.77|1694.42|1678.42|25
1639061450000|2021-12-09 14:50:50|1694.74|1678.74|1693.87|1677.87|1695.82|1679.82|1693.61|1677.61|34
1639061460000|2021-12-09 14:51:00|1693.93|1677.93|1693.18|1677.18|1693.93|1677.93|1692.43|1676.43|34
1639061470000|2021-12-09 14:51:10|1693.16|1677.16|1692.5|1676.5|1693.16|1677.16|1691.69|1675.69|29
1639061480000|2021-12-09 14:51:20|1692.49|1676.49|1691.32|1675.32|1692.89|1676.89|1690.99|1674.99|30
1639061490000|2021-12-09 14:51:30|1691.34|1675.34|1691.15|1675.15|1691.69|1675.69|1691.03|1675.03|27
1639061500000|2021-12-09 14:51:40|1691.16|1675.16|1689.62|1673.62|1691.16|1675.16|1689.62|1673.62|16
1639061510000|2021-12-09 14:51:50|1689.63|1673.63|1687.14|1671.14|1689.63|1673.63|1687.14|1671.14|35
1639061520000|2021-12-09 14:52:00|1686.71|1670.71|1689.59|1673.59|1689.59|1673.59|1686.65|1670.65|33
1639061530000|2021-12-09 14:52:10|1689.56|1673.56|1687.55|1671.55|1690.15|1674.15|1687.55|1671.55|34
1639061540000|2021-12-09 14:52:20|1688.58|1672.58|1689.92|1673.92|1690.42|1674.42|1687.65|1671.65|32
1639061550000|2021-12-09 14:52:30|1690.45|1674.45|1692.83|1676.83|1693.21|1677.21|1690.37|1674.37|25
1639061560000|2021-12-09 14:52:40|1692.82|1676.82|1692.13|1676.13|1692.82|1676.82|1691.93|1675.93|23
1639061570000|2021-12-09 14:52:50|1692.2|1676.2|1690.62|1674.62|1692.39|1676.39|1689.72|1673.72|38
1639061580000|2021-12-09 14:53:00|1690.86|1674.86|1690.01|1674.01|1691.11|1675.11|1689.87|1673.87|28
1639061590000|2021-12-09 14:53:10|1689.66|1673.66|1688.52|1672.52|1689.66|1673.66|1688.23|1672.23|34
1639061600000|2021-12-09 14:53:20|1688.56|1672.56|1691.08|1675.08|1691.68|1675.68|1688.24|1672.24|29
1639061610000|2021-12-09 14:53:30|1691.25|1675.25|1692.16|1676.16|1692.67|1676.67|1691.25|1675.25|24
1639061620000|2021-12-09 14:53:40|1692.15|1676.15|1692.06|1676.06|1692.52|1676.52|1691.73|1675.73|26
1639061630000|2021-12-09 14:53:50|1691.92|1675.92|1693.83|1677.83|1693.87|1677.87|1691.92|1675.92|31
1639061640000|2021-12-09 14:54:00|1693.77|1677.77|1694.18|1678.18|1694.19|1678.19|1693.77|1677.77|12
1639061650000|2021-12-09 14:54:10|1694.1|1678.1|1693.9|1677.9|1694.19|1678.19|1693.76|1677.76|21
1639061660000|2021-12-09 14:54:20|1693.85|1677.85|1693|1677|1693.85|1677.85|1692.75|1676.75|15
1639061670000|2021-12-09 14:54:30|1693.05|1677.05|1693.92|1677.92|1693.92|1677.92|1693.05|1677.05|3
1639061680000|2021-12-09 14:54:40|1693.78|1677.78|1692.42|1676.42|1693.78|1677.78|1692.24|1676.24|23
1639061690000|2021-12-09 14:54:50|1692.03|1676.03|1690.36|1674.36|1692.05|1676.05|1690.22|1674.22|38
1639061700000|2021-12-09 14:55:00|1690.38|1674.38|1690.46|1674.46|1690.93|1674.93|1690.24|1674.24|38
1639061710000|2021-12-09 14:55:10|1690.29|1674.29|1686.89|1670.89|1690.32|1674.32|1686.89|1670.89|34
1639061720000|2021-12-09 14:55:20|1686.93|1670.93|1687.66|1671.66|1687.87|1671.87|1686.93|1670.93|31
1639061730000|2021-12-09 14:55:30|1687.83|1671.83|1686.91|1670.91|1687.83|1671.83|1686.87|1670.87|29
1639061740000|2021-12-09 14:55:40|1686.87|1670.87|1686.61|1670.61|1687.07|1671.07|1685.88|1669.88|34
1639061750000|2021-12-09 14:55:50|1686.27|1670.27|1687.05|1671.05|1687.09|1671.09|1686.02|1670.02|30
1639061760000|2021-12-09 14:56:00|1686.88|1670.88|1686.15|1670.15|1686.92|1670.92|1685.91|1669.91|24
1639061770000|2021-12-09 14:56:10|1686.14|1670.14|1686.28|1670.28|1686.66|1670.66|1686.14|1670.14|29
1639061780000|2021-12-09 14:56:20|1686.15|1670.15|1684.56|1668.56|1686.15|1670.15|1684.4|1668.4|34
1639061790000|2021-12-09 14:56:30|1684.9|1668.9|1685.86|1669.86|1686.49|1670.49|1684.9|1668.9|29
1639061800000|2021-12-09 14:56:40|1685.58|1669.58|1686.38|1670.38|1686.38|1670.38|1685.16|1669.16|30
1639061810000|2021-12-09 14:56:50|1686.18|1670.18|1686.98|1670.98|1687.35|1671.35|1686.18|1670.18|11
1639061820000|2021-12-09 14:57:00|1687.36|1671.36|1688.57|1672.57|1688.6|1672.6|1687.05|1671.05|16
1639061830000|2021-12-09 14:57:10|1688.81|1672.81|1689.53|1673.53|1689.83|1673.83|1688.81|1672.81|13
1639061840000|2021-12-09 14:57:20|1689.76|1673.76|1688.04|1672.04|1689.76|1673.76|1688.01|1672.01|26
1639061850000|2021-12-09 14:57:30|1688.11|1672.11|1688.88|1672.88|1689.01|1673.01|1688.11|1672.11|15
1639061860000|2021-12-09 14:57:40|1688.76|1672.76|1688.57|1672.57|1688.76|1672.76|1687.95|1671.95|18
1639061870000|2021-12-09 14:57:50|1688.69|1672.69|1689.26|1673.26|1689.64|1673.64|1688.52|1672.52|25
1639061880000|2021-12-09 14:58:00|1689.27|1673.27|1688.23|1672.23|1689.48|1673.48|1688.23|1672.23|30
1639061890000|2021-12-09 14:58:10|1688.25|1672.25|1688.19|1672.19|1688.58|1672.58|1688.1|1672.1|25
1639061900000|2021-12-09 14:58:20|1688.27|1672.27|1688.72|1672.72|1688.77|1672.77|1688.12|1672.12|16
1639061910000|2021-12-09 14:58:30|1688.73|1672.73|1688.74|1672.74|1688.74|1672.74|1687.86|1671.86|21
1639061920000|2021-12-09 14:58:40|1688.98|1672.98|1689.16|1673.16|1689.16|1673.16|1688.61|1672.61|19
1639061930000|2021-12-09 14:58:50|1689.18|1673.18|1688.53|1672.53|1689.18|1673.18|1688.53|1672.53|19
1639061940000|2021-12-09 14:59:00|1688.47|1672.47|1688.57|1672.57|1688.99|1672.99|1688.43|1672.43|23
1639061950000|2021-12-09 14:59:10|1688.73|1672.73|1688.6|1672.6|1688.86|1672.86|1688.42|1672.42|17
1639061960000|2021-12-09 14:59:20|1688.64|1672.64|1689.87|1673.87|1689.96|1673.96|1688.64|1672.64|21
1639061970000|2021-12-09 14:59:30|1689.86|1673.86|1688.42|1672.42|1690.06|1674.06|1688.41|1672.41|33
1639061980000|2021-12-09 14:59:40|1688.43|1672.43|1688.18|1672.18|1688.43|1672.43|1687.81|1671.81|29
1639061990000|2021-12-09 14:59:50|1688.19|1672.19|1687.69|1671.69|1688.27|1672.27|1687.69|1671.69|28
1639062000000|2021-12-09 15:00:00|1687.68|1671.68|1686.47|1670.47|1687.7|1671.7|1686.39|1670.39|23
1639062010000|2021-12-09 15:00:10|1686.52|1670.52|1687.42|1671.42|1687.74|1671.74|1686.39|1670.39|34
1639062020000|2021-12-09 15:00:20|1687.25|1671.25|1688.31|1672.31|1688.51|1672.51|1687.22|1671.22|29
1639062030000|2021-12-09 15:00:30|1688.66|1672.66|1689.13|1673.13|1689.62|1673.62|1688.5|1672.5|24
1639062040000|2021-12-09 15:00:40|1689.14|1673.14|1689.79|1673.79|1689.85|1673.85|1689.12|1673.12|25
1639062050000|2021-12-09 15:00:50|1689.85|1673.85|1687.25|1671.25|1689.85|1673.85|1687.25|1671.25|25
1639062060000|2021-12-09 15:01:00|1687.74|1671.74|1682.07|1666.07|1687.74|1671.74|1682.07|1666.07|33
1639062070000|2021-12-09 15:01:10|1682.51|1666.51|1683.36|1667.36|1683.45|1667.45|1682.24|1666.24|33
1639062080000|2021-12-09 15:01:20|1683.43|1667.43|1683.02|1667.02|1683.77|1667.77|1682.4|1666.4|34
1639062090000|2021-12-09 15:01:30|1683.08|1667.08|1685.4|1669.4|1685.72|1669.72|1683|1667|26
1639062100000|2021-12-09 15:01:40|1686.01|1670.01|1687.63|1671.63|1687.63|1671.63|1686.01|1670.01|23
1639062110000|2021-12-09 15:01:50|1687.19|1671.19|1687.22|1671.22|1687.35|1671.35|1687.12|1671.12|12
1639062120000|2021-12-09 15:02:00|1687.21|1671.21|1683.98|1667.98|1687.59|1671.59|1683.73|1667.73|32
1639062130000|2021-12-09 15:02:10|1683.97|1667.97|1684.25|1668.25|1684.9|1668.9|1683.97|1667.97|16
1639062140000|2021-12-09 15:02:20|1684.5|1668.5|1684.26|1668.26|1684.79|1668.79|1684.26|1668.26|19
1639062150000|2021-12-09 15:02:30|1684.5|1668.5|1685.45|1669.45|1685.48|1669.48|1684.06|1668.06|19
1639062160000|2021-12-09 15:02:40|1685.46|1669.46|1686.87|1670.87|1686.98|1670.98|1685.46|1669.46|8
1639062170000|2021-12-09 15:02:50|1686.88|1670.88|1686.37|1670.37|1687.15|1671.15|1686.16|1670.16|26
1639062180000|2021-12-09 15:03:00|1686.3|1670.3|1685.87|1669.87|1686.3|1670.3|1685.67|1669.67|28
1639062190000|2021-12-09 15:03:10|1685.88|1669.88|1687.07|1671.07|1687.07|1671.07|1685.83|1669.83|22
1639062200000|2021-12-09 15:03:20|1687.06|1671.06|1686.68|1670.68|1687.06|1671.06|1686.55|1670.55|30
1639062210000|2021-12-09 15:03:30|1686.66|1670.66|1687.46|1671.46|1687.84|1671.84|1686.62|1670.62|20
1639062220000|2021-12-09 15:03:40|1687.44|1671.44|1688.11|1672.11|1688.12|1672.12|1687.44|1671.44|15
1639062230000|2021-12-09 15:03:50|1688.12|1672.12|1688.31|1672.31|1688.37|1672.37|1688.02|1672.02|15
1639062240000|2021-12-09 15:04:00|1688.37|1672.37|1689.18|1673.18|1689.28|1673.28|1688.37|1672.37|22
1639062250000|2021-12-09 15:04:10|1689.14|1673.14|1688.6|1672.6|1689.49|1673.49|1688.6|1672.6|26
1639062260000|2021-12-09 15:04:20|1688.56|1672.56|1688.65|1672.65|1688.66|1672.66|1687.45|1671.45|33
1639062270000|2021-12-09 15:04:30|1688.66|1672.66|1690.01|1674.01|1690.08|1674.08|1688.66|1672.66|13
1639062280000|2021-12-09 15:04:40|1690.41|1674.41|1692.16|1676.16|1692.3|1676.3|1690.41|1674.41|28
1639062290000|2021-12-09 15:04:50|1692.21|1676.21|1692.57|1676.57|1692.57|1676.57|1691.81|1675.81|24
1639062300000|2021-12-09 15:05:00|1692.65|1676.65|1692.79|1676.79|1692.92|1676.92|1692.35|1676.35|24
1639062310000|2021-12-09 15:05:10|1692.84|1676.84|1691.68|1675.68|1692.94|1676.94|1691.68|1675.68|24
1639062320000|2021-12-09 15:05:20|1691.27|1675.27|1691.68|1675.68|1691.78|1675.78|1690.92|1674.92|29
1639062330000|2021-12-09 15:05:30|1691.7|1675.7|1693.22|1677.22|1693.41|1677.41|1691.68|1675.68|29
1639062340000|2021-12-09 15:05:40|1693.56|1677.56|1693.75|1677.75|1694.49|1678.49|1693.1|1677.1|25
1639062350000|2021-12-09 15:05:50|1693.82|1677.82|1695.13|1679.13|1695.13|1679.13|1693.82|1677.82|31
1639062360000|2021-12-09 15:06:00|1695.14|1679.14|1693.99|1677.99|1695.18|1679.18|1693.59|1677.59|23
1639062370000|2021-12-09 15:06:10|1694.05|1678.05|1693.26|1677.26|1694.05|1678.05|1693.01|1677.01|34
1639062380000|2021-12-09 15:06:20|1693.24|1677.24|1695.01|1679.01|1695.01|1679.01|1692.96|1676.96|16
1639062390000|2021-12-09 15:06:30|1695.02|1679.02|1698.54|1682.54|1698.57|1682.57|1695.02|1679.02|30
1639062400000|2021-12-09 15:06:40|1698.37|1682.37|1696.17|1680.17|1698.84|1682.84|1696.17|1680.17|32
1639062410000|2021-12-09 15:06:50|1696.28|1680.28|1696.98|1680.98|1697.13|1681.13|1696.28|1680.28|34
1639062420000|2021-12-09 15:07:00|1696.92|1680.92|1697.62|1681.62|1697.69|1681.69|1696.66|1680.66|27
1639062430000|2021-12-09 15:07:10|1697.69|1681.69|1695.85|1679.85|1697.96|1681.96|1695.85|1679.85|32
1639062440000|2021-12-09 15:07:20|1695.87|1679.87|1696.86|1680.86|1696.91|1680.91|1695.44|1679.44|23
1639062450000|2021-12-09 15:07:30|1697.48|1681.48|1697.99|1681.99|1698.04|1682.04|1697.39|1681.39|30
1639062460000|2021-12-09 15:07:40|1697.98|1681.98|1698.01|1682.01|1698.4|1682.4|1697.51|1681.51|27
1639062470000|2021-12-09 15:07:50|1697.91|1681.91|1697.18|1681.18|1699.09|1683.09|1697.18|1681.18|26
1639062480000|2021-12-09 15:08:00|1697.19|1681.19|1698.3|1682.3|1698.33|1682.33|1697.19|1681.19|28
1639062490000|2021-12-09 15:08:10|1698.27|1682.27|1698.07|1682.07|1698.58|1682.58|1698.02|1682.02|21
1639062500000|2021-12-09 15:08:20|1698.08|1682.08|1698.62|1682.62|1698.88|1682.88|1697.87|1681.87|23
1639062510000|2021-12-09 15:08:30|1698.66|1682.66|1700.89|1684.89|1701.16|1685.16|1698.66|1682.66|20
1639062520000|2021-12-09 15:08:40|1700.9|1684.9|1700.24|1684.24|1701.11|1685.11|1699.67|1683.67|29
1639062530000|2021-12-09 15:08:50|1700.23|1684.23|1699.96|1683.96|1700.3|1684.3|1699.66|1683.66|27
1639062540000|2021-12-09 15:09:00|1699.64|1683.64|1699.64|1683.64|1700.53|1684.53|1699.56|1683.56|26
1639062550000|2021-12-09 15:09:10|1699.61|1683.61|1699.73|1683.73|1699.93|1683.93|1699.15|1683.15|18
1639062560000|2021-12-09 15:09:20|1699.72|1683.72|1700.58|1684.58|1700.71|1684.71|1699.39|1683.39|30
1639062570000|2021-12-09 15:09:30|1700.59|1684.59|1699.79|1683.79|1700.72|1684.72|1699.56|1683.56|29
1639062580000|2021-12-09 15:09:40|1699.8|1683.8|1699.74|1683.74|1700.43|1684.43|1699.51|1683.51|20
1639062590000|2021-12-09 15:09:50|1699.58|1683.58|1699.7|1683.7|1700.03|1684.03|1698.94|1682.94|32
1639062600000|2021-12-09 15:10:00|1699.58|1683.58|1699.74|1683.74|1699.8|1683.8|1698.56|1682.56|26
1639062610000|2021-12-09 15:10:10|1699.7|1683.7|1700.29|1684.29|1700.6|1684.6|1699.7|1683.7|14
1639062620000|2021-12-09 15:10:20|1700.3|1684.3|1701.77|1685.77|1701.77|1685.77|1700.3|1684.3|12
1639062630000|2021-12-09 15:10:30|1701.87|1685.87|1701.99|1685.99|1702.07|1686.07|1701.87|1685.87|15
1639062640000|2021-12-09 15:10:40|1701.89|1685.89|1700.65|1684.65|1702.01|1686.01|1700.51|1684.51|23
1639062650000|2021-12-09 15:10:50|1700.61|1684.61|1699.39|1683.39|1700.61|1684.61|1699.35|1683.35|24
1639062660000|2021-12-09 15:11:00|1699.35|1683.35|1697.43|1681.43|1699.43|1683.43|1697.11|1681.11|27
1639062670000|2021-12-09 15:11:10|1697.38|1681.38|1696.87|1680.87|1697.7|1681.7|1696.69|1680.69|30
1639062680000|2021-12-09 15:11:20|1696.93|1680.93|1697.52|1681.52|1697.66|1681.66|1696.68|1680.68|34
1639062690000|2021-12-09 15:11:30|1697.51|1681.51|1696.63|1680.63|1697.55|1681.55|1696.54|1680.54|20
1639062700000|2021-12-09 15:11:40|1696.64|1680.64|1696.7|1680.7|1697.43|1681.43|1696.47|1680.47|29
1639062710000|2021-12-09 15:11:50|1696.47|1680.47|1696.38|1680.38|1696.47|1680.47|1695.79|1679.79|31
1639062720000|2021-12-09 15:12:00|1696.14|1680.14|1694.8|1678.8|1696.17|1680.17|1694.4|1678.4|30
1639062730000|2021-12-09 15:12:10|1694.78|1678.78|1694.63|1678.63|1695.33|1679.33|1693.63|1677.63|31
1639062740000|2021-12-09 15:12:20|1694.49|1678.49|1695.98|1679.98|1696.35|1680.35|1693.71|1677.71|30
1639062750000|2021-12-09 15:12:30|1696.01|1680.01|1697.16|1681.16|1697.93|1681.93|1696.01|1680.01|33
1639062760000|2021-12-09 15:12:40|1697.26|1681.26|1695.9|1679.9|1697.33|1681.33|1695.9|1679.9|23
1639062770000|2021-12-09 15:12:50|1695.77|1679.77|1696.2|1680.2|1696.77|1680.77|1695.77|1679.77|28
1639062780000|2021-12-09 15:13:00|1696.3|1680.3|1695.93|1679.93|1696.3|1680.3|1695.71|1679.71|22
1639062790000|2021-12-09 15:13:10|1696.01|1680.01|1696.12|1680.12|1696.92|1680.92|1696.01|1680.01|12
1639062800000|2021-12-09 15:13:20|1696.13|1680.13|1695.93|1679.93|1696.25|1680.25|1695.85|1679.85|9
1639062810000|2021-12-09 15:13:30|1696.01|1680.01|1696.16|1680.16|1696.22|1680.22|1695.98|1679.98|11
1639062820000|2021-12-09 15:13:40|1696.26|1680.26|1696.14|1680.14|1696.26|1680.26|1695.79|1679.79|19
1639062830000|2021-12-09 15:13:50|1696.06|1680.06|1696.32|1680.32|1696.39|1680.39|1696.06|1680.06|10
1639062840000|2021-12-09 15:14:00|1696.34|1680.34|1698.46|1682.46|1698.58|1682.58|1696.34|1680.34|16
1639062850000|2021-12-09 15:14:10|1698.43|1682.43|1697.34|1681.34|1698.5|1682.5|1697.34|1681.34|17
1639062860000|2021-12-09 15:14:20|1697.44|1681.44|1698.29|1682.29|1698.29|1682.29|1697.18|1681.18|21
1639062870000|2021-12-09 15:14:30|1698.3|1682.3|1700.94|1684.94|1701.36|1685.36|1698.3|1682.3|27
1639062880000|2021-12-09 15:14:40|1700.93|1684.93|1700.18|1684.18|1700.95|1684.95|1699.62|1683.62|33
1639062890000|2021-12-09 15:14:50|1700.65|1684.65|1699.33|1683.33|1700.65|1684.65|1699.24|1683.24|31
1639062900000|2021-12-09 15:15:00|1699.59|1683.59|1701.28|1685.28|1701.41|1685.41|1699.52|1683.52|25
1639062910000|2021-12-09 15:15:10|1701.38|1685.38|1701.44|1685.44|1702.15|1686.15|1701.12|1685.12|33
1639062920000|2021-12-09 15:15:20|1701.36|1685.36|1701.02|1685.02|1701.39|1685.39|1700.51|1684.51|22
1639062930000|2021-12-09 15:15:30|1700.99|1684.99|1699.63|1683.63|1700.99|1684.99|1699.63|1683.63|27
1639062940000|2021-12-09 15:15:40|1699.62|1683.62|1698.8|1682.8|1699.74|1683.74|1698.8|1682.8|25
1639062950000|2021-12-09 15:15:50|1698.76|1682.76|1697.61|1681.61|1698.76|1682.76|1696.97|1680.97|34
1639062960000|2021-12-09 15:16:00|1697.55|1681.55|1697.6|1681.6|1698.38|1682.38|1697.35|1681.35|33
1639062970000|2021-12-09 15:16:10|1697.57|1681.57|1696.6|1680.6|1698.2|1682.2|1696.35|1680.35|22
1639062980000|2021-12-09 15:16:20|1696.59|1680.59|1697.97|1681.97|1697.97|1681.97|1696.42|1680.42|26
1639062990000|2021-12-09 15:16:30|1697.95|1681.95|1697.58|1681.58|1698.3|1682.3|1697.58|1681.58|21
1639063000000|2021-12-09 15:16:40|1697.53|1681.53|1696.64|1680.64|1697.69|1681.69|1696.64|1680.64|27
1639063010000|2021-12-09 15:16:50|1696.48|1680.48|1696.27|1680.27|1696.78|1680.78|1696.27|1680.27|19
1639063020000|2021-12-09 15:17:00|1696.25|1680.25|1695.26|1679.26|1696.25|1680.25|1695.26|1679.26|15
1639063030000|2021-12-09 15:17:10|1695.22|1679.22|1695.98|1679.98|1696.01|1680.01|1695.12|1679.12|19
1639063040000|2021-12-09 15:17:20|1696.21|1680.21|1695.9|1679.9|1696.21|1680.21|1695.2|1679.2|13
1639063050000|2021-12-09 15:17:30|1695.89|1679.89|1695.81|1679.81|1696.11|1680.11|1695.78|1679.78|16
1639063060000|2021-12-09 15:17:40|1695.93|1679.93|1696.27|1680.27|1696.27|1680.27|1695.77|1679.77|17
1639063070000|2021-12-09 15:17:50|1695.62|1679.62|1696.03|1680.03|1696.03|1680.03|1695.55|1679.55|9
1639063080000|2021-12-09 15:18:00|1695.96|1679.96|1695.29|1679.29|1696.15|1680.15|1695.29|1679.29|18
1639063090000|2021-12-09 15:18:10|1695.27|1679.27|1695.46|1679.46|1695.59|1679.59|1695.2|1679.2|10
1639063100000|2021-12-09 15:18:20|1695.2|1679.2|1694.42|1678.42|1695.2|1679.2|1694.42|1678.42|18
1639063110000|2021-12-09 15:18:30|1694.32|1678.32|1694.73|1678.73|1694.73|1678.73|1694.32|1678.32|5
1639063120000|2021-12-09 15:18:40|1694.61|1678.61|1694.39|1678.39|1694.61|1678.61|1693.89|1677.89|23
1639063130000|2021-12-09 15:18:50|1694.45|1678.45|1693.51|1677.51|1694.45|1678.45|1693.51|1677.51|15
1639063140000|2021-12-09 15:19:00|1693.5|1677.5|1693.07|1677.07|1693.64|1677.64|1693.07|1677.07|13
1639063150000|2021-12-09 15:19:10|1693.06|1677.06|1693.23|1677.23|1693.31|1677.31|1693.03|1677.03|12
1639063160000|2021-12-09 15:19:20|1693.57|1677.57|1693.2|1677.2|1693.57|1677.57|1693.17|1677.17|17
1639063170000|2021-12-09 15:19:30|1693.19|1677.19|1692.97|1676.97|1693.29|1677.29|1692.97|1676.97|14
1639063180000|2021-12-09 15:19:40|1692.5|1676.5|1691.36|1675.36|1692.91|1676.91|1691.31|1675.31|33
1639063190000|2021-12-09 15:19:50|1691.35|1675.35|1687.88|1671.88|1691.55|1675.55|1687.77|1671.77|34
1639063200000|2021-12-09 15:20:00|1688.08|1672.08|1688.87|1672.87|1689.35|1673.35|1688.08|1672.08|19
1639063210000|2021-12-09 15:20:10|1688.8|1672.8|1689.07|1673.07|1689.08|1673.08|1688.78|1672.78|22
1639063220000|2021-12-09 15:20:20|1689.01|1673.01|1688.73|1672.73|1689.01|1673.01|1688.58|1672.58|15
1639063230000|2021-12-09 15:20:30|1688.87|1672.87|1688.69|1672.69|1689.25|1673.25|1688.23|1672.23|17
1639063240000|2021-12-09 15:20:40|1688.99|1672.99|1688.13|1672.13|1689.02|1673.02|1688.05|1672.05|30
1639063250000|2021-12-09 15:20:50|1687.78|1671.78|1682.9|1666.9|1687.78|1671.78|1682.83|1666.83|38
1639063260000|2021-12-09 15:21:00|1683.08|1667.08|1679.54|1663.54|1683.08|1667.08|1678.24|1662.24|39
1639063270000|2021-12-09 15:21:10|1679.71|1663.71|1681.92|1665.92|1682.94|1666.94|1679.71|1663.71|34
1639063280000|2021-12-09 15:21:20|1681.81|1665.81|1681.76|1665.76|1681.82|1665.82|1680.05|1664.05|31
1639063290000|2021-12-09 15:21:30|1681.75|1665.75|1681.43|1665.43|1682.18|1666.18|1680.26|1664.26|36
1639063300000|2021-12-09 15:21:40|1681.38|1665.38|1683.36|1667.36|1683.5|1667.5|1681.38|1665.38|22
1639063310000|2021-12-09 15:21:50|1683.85|1667.85|1684.34|1668.34|1684.34|1668.34|1682.64|1666.64|34
1639063320000|2021-12-09 15:22:00|1684.32|1668.32|1682.06|1666.06|1684.51|1668.51|1681.99|1665.99|34
1639063330000|2021-12-09 15:22:10|1682.07|1666.07|1682.72|1666.72|1683.37|1667.37|1681.82|1665.82|34
1639063340000|2021-12-09 15:22:20|1682.12|1666.12|1682.77|1666.77|1683.42|1667.42|1682.02|1666.02|29
1639063350000|2021-12-09 15:22:30|1682.31|1666.31|1682.99|1666.99|1683.59|1667.59|1682.04|1666.04|21
1639063360000|2021-12-09 15:22:40|1682.75|1666.75|1681.47|1665.47|1682.75|1666.75|1681.46|1665.46|23
1639063370000|2021-12-09 15:22:50|1680.88|1664.88|1682|1666|1682.16|1666.16|1680.87|1664.87|28
1639063380000|2021-12-09 15:23:00|1682.01|1666.01|1681.71|1665.71|1682.1|1666.1|1681.71|1665.71|14
1639063390000|2021-12-09 15:23:10|1681.77|1665.77|1683.68|1667.68|1683.72|1667.72|1681.77|1665.77|26
1639063400000|2021-12-09 15:23:20|1683.65|1667.65|1684.71|1668.71|1684.71|1668.71|1683.11|1667.11|27
1639063410000|2021-12-09 15:23:30|1684.83|1668.83|1685.22|1669.22|1685.31|1669.31|1684.07|1668.07|22
1639063420000|2021-12-09 15:23:40|1685.21|1669.21|1683.83|1667.83|1685.37|1669.37|1683.8|1667.8|33
1639063430000|2021-12-09 15:23:50|1683.82|1667.82|1679.07|1663.07|1683.99|1667.99|1678.97|1662.97|31
1639063440000|2021-12-09 15:24:00|1679.02|1663.02|1676.7|1660.7|1679.72|1663.72|1676.43|1660.43|39
1639063450000|2021-12-09 15:24:10|1676.34|1660.34|1677.26|1661.26|1678.82|1662.82|1675.98|1659.98|37
1639063460000|2021-12-09 15:24:20|1676.73|1660.73|1677.26|1661.26|1677.26|1661.26|1676.34|1660.34|33
1639063470000|2021-12-09 15:24:30|1677.04|1661.04|1676.91|1660.91|1679.45|1663.45|1676.91|1660.91|34
1639063480000|2021-12-09 15:24:40|1676.62|1660.62|1678.06|1662.06|1678.19|1662.19|1676.62|1660.62|25
1639063490000|2021-12-09 15:24:50|1678.27|1662.27|1678.1|1662.1|1678.27|1662.27|1677.37|1661.37|27
1639063500000|2021-12-09 15:25:00|1678.44|1662.44|1677.97|1661.97|1678.92|1662.92|1677.88|1661.88|26
1639063510000|2021-12-09 15:25:10|1678.43|1662.43|1677.79|1661.79|1678.69|1662.69|1677.68|1661.68|28
1639063520000|2021-12-09 15:25:20|1677.8|1661.8|1679.59|1663.59|1679.72|1663.72|1677.8|1661.8|27
1639063530000|2021-12-09 15:25:30|1679.51|1663.51|1680.74|1664.74|1680.91|1664.91|1679.31|1663.31|31
1639063540000|2021-12-09 15:25:40|1680.76|1664.76|1680.56|1664.56|1681.84|1665.84|1680.56|1664.56|32
1639063550000|2021-12-09 15:25:50|1680.75|1664.75|1681.11|1665.11|1681.33|1665.33|1680.66|1664.66|18
1639063560000|2021-12-09 15:26:00|1681.44|1665.44|1682|1666|1682.51|1666.51|1681.44|1665.44|31
1639063570000|2021-12-09 15:26:10|1681.89|1665.89|1677.78|1661.78|1682.09|1666.09|1677.78|1661.78|32
1639063580000|2021-12-09 15:26:20|1677.64|1661.64|1678.68|1662.68|1679.27|1663.27|1677.64|1661.64|32
1639063590000|2021-12-09 15:26:30|1678.74|1662.74|1679.18|1663.18|1679.46|1663.46|1678.59|1662.59|29
1639063600000|2021-12-09 15:26:40|1679.14|1663.14|1680.08|1664.08|1680.52|1664.52|1678.92|1662.92|30
1639063610000|2021-12-09 15:26:50|1680.12|1664.12|1680.09|1664.09|1680.28|1664.28|1679.68|1663.68|21
1639063620000|2021-12-09 15:27:00|1680.1|1664.1|1680.29|1664.29|1680.75|1664.75|1679.96|1663.96|21
1639063630000|2021-12-09 15:27:10|1680.41|1664.41|1679.86|1663.86|1680.76|1664.76|1679.86|1663.86|25
1639063640000|2021-12-09 15:27:20|1679.91|1663.91|1679.14|1663.14|1679.91|1663.91|1678.75|1662.75|25
1639063650000|2021-12-09 15:27:30|1679.13|1663.13|1677.99|1661.99|1679.13|1663.13|1677.96|1661.96|30
1639063660000|2021-12-09 15:27:40|1677.77|1661.77|1676.59|1660.59|1677.81|1661.81|1676.25|1660.25|35
1639063670000|2021-12-09 15:27:50|1676.63|1660.63|1679.15|1663.15|1679.52|1663.52|1676.63|1660.63|25
1639063680000|2021-12-09 15:28:00|1679.51|1663.51|1677.43|1661.43|1679.51|1663.51|1676.44|1660.44|38
1639063690000|2021-12-09 15:28:10|1677.09|1661.09|1675.29|1659.29|1677.1|1661.1|1675.29|1659.29|35
1639063700000|2021-12-09 15:28:20|1675.25|1659.25|1675.97|1659.97|1676.7|1660.7|1675.25|1659.25|30
1639063710000|2021-12-09 15:28:30|1676.03|1660.03|1677.34|1661.34|1678.11|1662.11|1676.03|1660.03|31
1639063720000|2021-12-09 15:28:40|1677.08|1661.08|1677.03|1661.03|1677.08|1661.08|1676.25|1660.25|29
1639063730000|2021-12-09 15:28:50|1676.99|1660.99|1676.18|1660.18|1676.99|1660.99|1675.87|1659.87|29
1639063740000|2021-12-09 15:29:00|1675.89|1659.89|1675.45|1659.45|1676.21|1660.21|1675.33|1659.33|35
1639063750000|2021-12-09 15:29:10|1675.56|1659.56|1675.77|1659.77|1675.82|1659.82|1675.01|1659.01|27
1639063760000|2021-12-09 15:29:20|1675.7|1659.7|1674.72|1658.72|1676.06|1660.06|1674.72|1658.72|30
1639063770000|2021-12-09 15:29:30|1675.08|1659.08|1675.97|1659.97|1675.97|1659.97|1675.08|1659.08|34
1639063780000|2021-12-09 15:29:40|1675.81|1659.81|1677.87|1661.87|1677.94|1661.94|1675.81|1659.81|35
1639063790000|2021-12-09 15:29:50|1677.46|1661.46|1678.97|1662.97|1678.97|1662.97|1677.42|1661.42|21
1639063800000|2021-12-09 15:30:00|1678.85|1662.85|1676.79|1660.79|1679.11|1663.11|1676.79|1660.79|37
1639063810000|2021-12-09 15:30:10|1676.43|1660.43|1676.8|1660.8|1677.33|1661.33|1676.18|1660.18|28
1639063820000|2021-12-09 15:30:20|1676.87|1660.87|1676.96|1660.96|1677.13|1661.13|1676.82|1660.82|30
1639063830000|2021-12-09 15:30:30|1676.97|1660.97|1676.99|1660.99|1677.2|1661.2|1676.96|1660.96|23
1639063840000|2021-12-09 15:30:40|1677.1|1661.1|1677.55|1661.55|1677.79|1661.79|1677.1|1661.1|23
1639063850000|2021-12-09 15:30:50|1677.54|1661.54|1676.26|1660.26|1677.55|1661.55|1676.22|1660.22|26
1639063860000|2021-12-09 15:31:00|1676.33|1660.33|1676.06|1660.06|1676.68|1660.68|1675.01|1659.01|35
1639063870000|2021-12-09 15:31:10|1675.96|1659.96|1673.08|1657.08|1676.1|1660.1|1673.08|1657.08|31
1639063880000|2021-12-09 15:31:20|1673.19|1657.19|1674.78|1658.78|1674.94|1658.94|1673.19|1657.19|36
1639063890000|2021-12-09 15:31:30|1674.75|1658.75|1675.43|1659.43|1675.7|1659.7|1674.25|1658.25|30
1639063900000|2021-12-09 15:31:40|1675.42|1659.42|1674.36|1658.36|1675.42|1659.42|1674.29|1658.29|32
1639063910000|2021-12-09 15:31:50|1674.3|1658.3|1676.49|1660.49|1676.53|1660.53|1674.1|1658.1|28
1639063920000|2021-12-09 15:32:00|1676.6|1660.6|1675.81|1659.81|1676.6|1660.6|1675.8|1659.8|33
1639063930000|2021-12-09 15:32:10|1675.97|1659.97|1676.01|1660.01|1676.01|1660.01|1675.35|1659.35|24
1639063940000|2021-12-09 15:32:20|1676.07|1660.07|1675.12|1659.12|1676.24|1660.24|1674.77|1658.77|32
1639063950000|2021-12-09 15:32:30|1675|1659|1675.05|1659.05|1675.5|1659.5|1674.72|1658.72|30
1639063960000|2021-12-09 15:32:40|1675.23|1659.23|1676.06|1660.06|1676.2|1660.2|1674.96|1658.96|29
1639063970000|2021-12-09 15:32:50|1675.84|1659.84|1676.5|1660.5|1676.66|1660.66|1675.53|1659.53|31
1639063980000|2021-12-09 15:33:00|1676.51|1660.51|1676.54|1660.54|1677.36|1661.36|1676.34|1660.34|22
1639063990000|2021-12-09 15:33:10|1676.56|1660.56|1677.05|1661.05|1677.33|1661.33|1676.56|1660.56|25
1639064000000|2021-12-09 15:33:20|1677.04|1661.04|1677.18|1661.18|1677.48|1661.48|1676.91|1660.91|26
1639064010000|2021-12-09 15:33:30|1677.21|1661.21|1678.63|1662.63|1678.63|1662.63|1677.17|1661.17|23
1639064020000|2021-12-09 15:33:40|1678.61|1662.61|1680.04|1664.04|1680.35|1664.35|1678.61|1662.61|25
1639064030000|2021-12-09 15:33:50|1680.05|1664.05|1679.95|1663.95|1680.11|1664.11|1679.95|1663.95|7
1639064040000|2021-12-09 15:34:00|1679.94|1663.94|1681.95|1665.95|1681.95|1665.95|1679.94|1663.94|21
1639064050000|2021-12-09 15:34:10|1681.94|1665.94|1683.01|1667.01|1683.06|1667.06|1681.42|1665.42|24
1639064060000|2021-12-09 15:34:20|1683.25|1667.25|1682.98|1666.98|1683.25|1667.25|1682.16|1666.16|31
1639064070000|2021-12-09 15:34:30|1682.91|1666.91|1682.7|1666.7|1682.97|1666.97|1682.32|1666.32|24
1639064080000|2021-12-09 15:34:40|1682.71|1666.71|1681.9|1665.9|1682.71|1666.71|1681.52|1665.52|30
1639064090000|2021-12-09 15:34:50|1681.93|1665.93|1681.78|1665.78|1682.25|1666.25|1681.59|1665.59|32
1639064100000|2021-12-09 15:35:00|1681.94|1665.94|1682.19|1666.19|1682.47|1666.47|1681.79|1665.79|24
1639064110000|2021-12-09 15:35:10|1682.18|1666.18|1680.03|1664.03|1682.36|1666.36|1680.02|1664.02|31
1639064120000|2021-12-09 15:35:20|1680.32|1664.32|1680.79|1664.79|1680.79|1664.79|1679.28|1663.28|17
1639064130000|2021-12-09 15:35:30|1680.8|1664.8|1681.47|1665.47|1681.66|1665.66|1680.56|1664.56|29
1639064140000|2021-12-09 15:35:40|1681.41|1665.41|1681.82|1665.82|1681.82|1665.82|1681.06|1665.06|21
1639064150000|2021-12-09 15:35:50|1681.66|1665.66|1681.68|1665.68|1681.83|1665.83|1681.66|1665.66|16
1639064160000|2021-12-09 15:36:00|1681.69|1665.69|1682.57|1666.57|1682.57|1666.57|1681.62|1665.62|23
1639064170000|2021-12-09 15:36:10|1682.54|1666.54|1684.6|1668.6|1685.19|1669.19|1682.54|1666.54|33
1639064180000|2021-12-09 15:36:20|1684.58|1668.58|1683.17|1667.17|1684.73|1668.73|1683.17|1667.17|34
1639064190000|2021-12-09 15:36:30|1682.99|1666.99|1683.58|1667.58|1683.58|1667.58|1682.55|1666.55|33
1639064200000|2021-12-09 15:36:40|1683.54|1667.54|1684.86|1668.86|1684.9|1668.9|1683.49|1667.49|31
1639064210000|2021-12-09 15:36:50|1684.85|1668.85|1684.2|1668.2|1684.85|1668.85|1683.94|1667.94|31
1639064220000|2021-12-09 15:37:00|1684.13|1668.13|1683.99|1667.99|1684.13|1668.13|1682.76|1666.76|32
1639064230000|2021-12-09 15:37:10|1684|1668|1684.63|1668.63|1684.78|1668.78|1683.46|1667.46|28
1639064240000|2021-12-09 15:37:20|1684.96|1668.96|1685.26|1669.26|1685.48|1669.48|1684.55|1668.55|29
1639064250000|2021-12-09 15:37:30|1685.25|1669.25|1685.3|1669.3|1685.39|1669.39|1684.26|1668.26|31
1639064260000|2021-12-09 15:37:40|1685.29|1669.29|1685.55|1669.55|1685.89|1669.89|1684.75|1668.75|32
1639064270000|2021-12-09 15:37:50|1685.5|1669.5|1685.04|1669.04|1685.55|1669.55|1684.79|1668.79|23
1639064280000|2021-12-09 15:38:00|1685.13|1669.13|1684.3|1668.3|1685.52|1669.52|1684.19|1668.19|29
1639064290000|2021-12-09 15:38:10|1683.85|1667.85|1683.28|1667.28|1683.85|1667.85|1682.76|1666.76|30
1639064300000|2021-12-09 15:38:20|1683.43|1667.43|1684.18|1668.18|1685.4|1669.4|1683.2|1667.2|36
1639064310000|2021-12-09 15:38:30|1684.17|1668.17|1683.6|1667.6|1684.22|1668.22|1683.28|1667.28|36
1639064320000|2021-12-09 15:38:40|1683.79|1667.79|1683.51|1667.51|1683.88|1667.88|1683.21|1667.21|21
1639064330000|2021-12-09 15:38:50|1683.5|1667.5|1682.91|1666.91|1683.61|1667.61|1682.91|1666.91|17
1639064340000|2021-12-09 15:39:00|1682.9|1666.9|1683.23|1667.23|1684.46|1668.46|1682.83|1666.83|28
1639064350000|2021-12-09 15:39:10|1683.22|1667.22|1683.06|1667.06|1683.5|1667.5|1682.99|1666.99|21
1639064360000|2021-12-09 15:39:20|1683.05|1667.05|1681.95|1665.95|1683.2|1667.2|1681.93|1665.93|25
1639064370000|2021-12-09 15:39:30|1681.96|1665.96|1682.17|1666.17|1682.88|1666.88|1681.96|1665.96|25
1639064380000|2021-12-09 15:39:40|1682.19|1666.19|1682|1666|1682.49|1666.49|1682|1666|19
1639064390000|2021-12-09 15:39:50|1681.94|1665.94|1682.51|1666.51|1682.58|1666.58|1681.84|1665.84|19
1639064400000|2021-12-09 15:40:00|1682.48|1666.48|1678.61|1662.61|1682.48|1666.48|1678.61|1662.61|32
1639064410000|2021-12-09 15:40:10|1678.62|1662.62|1679.92|1663.92|1680.08|1664.08|1677.66|1661.66|31
1639064420000|2021-12-09 15:40:20|1679.91|1663.91|1680.65|1664.65|1680.93|1664.93|1679.82|1663.82|29
1639064430000|2021-12-09 15:40:30|1680.76|1664.76|1681.97|1665.97|1682.15|1666.15|1680.76|1664.76|37
1639064440000|2021-12-09 15:40:40|1682.07|1666.07|1680.53|1664.53|1682.07|1666.07|1680.43|1664.43|29
1639064450000|2021-12-09 15:40:50|1680.52|1664.52|1681.71|1665.71|1682|1666|1680.52|1664.52|19
1639064460000|2021-12-09 15:41:00|1681.63|1665.63|1682.29|1666.29|1682.79|1666.79|1681.56|1665.56|18
1639064470000|2021-12-09 15:41:10|1681.91|1665.91|1682.78|1666.78|1682.83|1666.83|1681.82|1665.82|27
1639064480000|2021-12-09 15:41:20|1682.56|1666.56|1682.93|1666.93|1683.35|1667.35|1682.44|1666.44|21
1639064490000|2021-12-09 15:41:30|1682.83|1666.83|1682.74|1666.74|1682.83|1666.83|1682.31|1666.31|8
1639064500000|2021-12-09 15:41:40|1683|1667|1685.64|1669.64|1685.64|1669.64|1682.72|1666.72|27
1639064510000|2021-12-09 15:41:50|1685.78|1669.78|1685.6|1669.6|1685.8|1669.8|1684.52|1668.52|27
1639064520000|2021-12-09 15:42:00|1685.59|1669.59|1687.03|1671.03|1687.03|1671.03|1685.48|1669.48|25
1639064530000|2021-12-09 15:42:10|1686.99|1670.99|1686.98|1670.98|1687.21|1671.21|1686.56|1670.56|25
1639064540000|2021-12-09 15:42:20|1686.85|1670.85|1687.03|1671.03|1687.31|1671.31|1686.81|1670.81|25
1639064550000|2021-12-09 15:42:30|1687.13|1671.13|1686.44|1670.44|1687.28|1671.28|1686.36|1670.36|33
1639064560000|2021-12-09 15:42:40|1686.52|1670.52|1686.34|1670.34|1686.69|1670.69|1686.32|1670.32|28
1639064570000|2021-12-09 15:42:50|1686.38|1670.38|1686.67|1670.67|1686.67|1670.67|1686.12|1670.12|12
1639064580000|2021-12-09 15:43:00|1686.62|1670.62|1686.31|1670.31|1686.66|1670.66|1686.24|1670.24|24
1639064590000|2021-12-09 15:43:10|1686.27|1670.27|1685.62|1669.62|1686.27|1670.27|1685.62|1669.62|18
1639064600000|2021-12-09 15:43:20|1685.64|1669.64|1686.06|1670.06|1686.15|1670.15|1685.64|1669.64|15
1639064610000|2021-12-09 15:43:30|1686.05|1670.05|1686.72|1670.72|1686.98|1670.98|1686.05|1670.05|20
1639064620000|2021-12-09 15:43:40|1686.71|1670.71|1686.82|1670.82|1687.25|1671.25|1686.7|1670.7|21
1639064630000|2021-12-09 15:43:50|1686.83|1670.83|1686.94|1670.94|1686.97|1670.97|1686.52|1670.52|20
1639064640000|2021-12-09 15:44:00|1686.92|1670.92|1686.74|1670.74|1687.03|1671.03|1686.65|1670.65|24
1639064650000|2021-12-09 15:44:10|1686.32|1670.32|1685.77|1669.77|1686.32|1670.32|1685.68|1669.68|15
1639064660000|2021-12-09 15:44:20|1686.01|1670.01|1686.31|1670.31|1686.31|1670.31|1685.86|1669.86|16
1639064670000|2021-12-09 15:44:30|1686.3|1670.3|1685.57|1669.57|1686.3|1670.3|1685.2|1669.2|31
1639064680000|2021-12-09 15:44:40|1685.48|1669.48|1686.17|1670.17|1686.36|1670.36|1685.47|1669.47|21
1639064690000|2021-12-09 15:44:50|1686.03|1670.03|1685.79|1669.79|1686.05|1670.05|1684.95|1668.95|28
1639064700000|2021-12-09 15:45:00|1685.77|1669.77|1686.52|1670.52|1686.57|1670.57|1685.2|1669.2|22
1639064710000|2021-12-09 15:45:10|1686.43|1670.43|1688.9|1672.9|1688.9|1672.9|1686.4|1670.4|24
1639064720000|2021-12-09 15:45:20|1688.93|1672.93|1692.14|1676.14|1692.14|1676.14|1688.85|1672.85|27
1639064730000|2021-12-09 15:45:30|1691.72|1675.72|1693.84|1677.84|1693.84|1677.84|1691.72|1675.72|33
1639064740000|2021-12-09 15:45:40|1693.5|1677.5|1692.08|1676.08|1697.39|1681.39|1692.08|1676.08|38
1639064750000|2021-12-09 15:45:50|1691.81|1675.81|1694.2|1678.2|1694.2|1678.2|1691.7|1675.7|36
1639064760000|2021-12-09 15:46:00|1693.73|1677.73|1691.13|1675.13|1693.73|1677.73|1691.13|1675.13|36
1639064770000|2021-12-09 15:46:10|1690.95|1674.95|1691.31|1675.31|1691.31|1675.31|1690.19|1674.19|33
1639064780000|2021-12-09 15:46:20|1691.18|1675.18|1692.19|1676.19|1692.23|1676.23|1690.77|1674.77|34
1639064790000|2021-12-09 15:46:30|1692.51|1676.51|1691.71|1675.71|1692.89|1676.89|1691.71|1675.71|30
1639064800000|2021-12-09 15:46:40|1691.92|1675.92|1691.4|1675.4|1692.2|1676.2|1690.83|1674.83|34
1639064810000|2021-12-09 15:46:50|1691.36|1675.36|1690.88|1674.88|1691.63|1675.63|1689.94|1673.94|33
1639064820000|2021-12-09 15:47:00|1690.94|1674.94|1690.46|1674.46|1691.6|1675.6|1689.97|1673.97|32
1639064830000|2021-12-09 15:47:10|1690.47|1674.47|1688.64|1672.64|1690.47|1674.47|1688.41|1672.41|29
1639064840000|2021-12-09 15:47:20|1688.65|1672.65|1689.05|1673.05|1689.32|1673.32|1688.64|1672.64|22
1639064850000|2021-12-09 15:47:30|1689.07|1673.07|1689.32|1673.32|1689.7|1673.7|1689|1673|20
1639064860000|2021-12-09 15:47:40|1689.37|1673.37|1689.85|1673.85|1689.93|1673.93|1689.31|1673.31|23
1639064870000|2021-12-09 15:47:50|1689.87|1673.87|1690.26|1674.26|1690.41|1674.41|1689.87|1673.87|17
1639064880000|2021-12-09 15:48:00|1690.38|1674.38|1690.83|1674.83|1690.85|1674.85|1689.55|1673.55|21
1639064890000|2021-12-09 15:48:10|1690.82|1674.82|1689.67|1673.67|1690.82|1674.82|1689.29|1673.29|32
1639064900000|2021-12-09 15:48:20|1689.68|1673.68|1689.88|1673.88|1689.89|1673.89|1689.65|1673.65|9
1639064910000|2021-12-09 15:48:30|1689.89|1673.89|1691.79|1675.79|1691.91|1675.91|1689.89|1673.89|15
1639064920000|2021-12-09 15:48:40|1691.61|1675.61|1691.82|1675.82|1691.82|1675.82|1691.49|1675.49|18
1639064930000|2021-12-09 15:48:50|1691.93|1675.93|1694.09|1678.09|1694.11|1678.11|1691.88|1675.88|24
1639064940000|2021-12-09 15:49:00|1694.05|1678.05|1695.61|1679.61|1695.61|1679.61|1693.83|1677.83|16
1639064950000|2021-12-09 15:49:10|1695.6|1679.6|1694.98|1678.98|1695.6|1679.6|1694.62|1678.62|22
1639064960000|2021-12-09 15:49:20|1695.06|1679.06|1696.27|1680.27|1696.27|1680.27|1695.06|1679.06|15
1639064970000|2021-12-09 15:49:30|1696.26|1680.26|1696.11|1680.11|1696.65|1680.65|1695.69|1679.69|27
1639064980000|2021-12-09 15:49:40|1696.17|1680.17|1694.92|1678.92|1696.17|1680.17|1694.81|1678.81|16
1639064990000|2021-12-09 15:49:50|1695.77|1679.77|1694.64|1678.64|1695.95|1679.95|1694.34|1678.34|29
1639065000000|2021-12-09 15:50:00|1694.65|1678.65|1694.72|1678.72|1694.86|1678.86|1693.85|1677.85|36
1639065010000|2021-12-09 15:50:10|1694.74|1678.74|1696.12|1680.12|1696.28|1680.28|1694.48|1678.48|28
1639065020000|2021-12-09 15:50:20|1696.48|1680.48|1696.13|1680.13|1697.74|1681.74|1695.7|1679.7|36
1639065030000|2021-12-09 15:50:30|1696.04|1680.04|1696.85|1680.85|1697.56|1681.56|1696.04|1680.04|25
1639065040000|2021-12-09 15:50:40|1696.83|1680.83|1696.79|1680.79|1697.09|1681.09|1696.4|1680.4|28
1639065050000|2021-12-09 15:50:50|1696.62|1680.62|1696.37|1680.37|1696.62|1680.62|1696.37|1680.37|20
1639065060000|2021-12-09 15:51:00|1696.64|1680.64|1695.4|1679.4|1696.64|1680.64|1695.4|1679.4|21
1639065070000|2021-12-09 15:51:10|1695|1679|1693.99|1677.99|1695|1679|1693.32|1677.32|36
1639065080000|2021-12-09 15:51:20|1693.95|1677.95|1693.93|1677.93|1694.95|1678.95|1693.93|1677.93|29
1639065090000|2021-12-09 15:51:30|1693.84|1677.84|1693.73|1677.73|1694.23|1678.23|1693.45|1677.45|26
1639065100000|2021-12-09 15:51:40|1693.7|1677.7|1694.34|1678.34|1694.45|1678.45|1693.63|1677.63|11
1639065110000|2021-12-09 15:51:50|1694.2|1678.2|1693.74|1677.74|1694.48|1678.48|1693.39|1677.39|27
1639065120000|2021-12-09 15:52:00|1693.73|1677.73|1692.68|1676.68|1693.97|1677.97|1692.59|1676.59|23
1639065130000|2021-12-09 15:52:10|1692.69|1676.69|1692.7|1676.7|1693.18|1677.18|1692.48|1676.48|24
1639065140000|2021-12-09 15:52:20|1692.69|1676.69|1692.17|1676.17|1692.7|1676.7|1692.12|1676.12|29
1639065150000|2021-12-09 15:52:30|1692.23|1676.23|1692.17|1676.17|1692.35|1676.35|1691.89|1675.89|21
1639065160000|2021-12-09 15:52:40|1692.33|1676.33|1692.29|1676.29|1692.42|1676.42|1692.11|1676.11|8
1639065170000|2021-12-09 15:52:50|1692.14|1676.14|1691.29|1675.29|1692.14|1676.14|1691.29|1675.29|16
1639065180000|2021-12-09 15:53:00|1691.3|1675.3|1691.82|1675.82|1692|1676|1691.25|1675.25|18
1639065190000|2021-12-09 15:53:10|1691.83|1675.83|1692.65|1676.65|1692.65|1676.65|1691.5|1675.5|16
1639065200000|2021-12-09 15:53:20|1691.82|1675.82|1692.07|1676.07|1692.37|1676.37|1691.81|1675.81|9
1639065210000|2021-12-09 15:53:30|1692.12|1676.12|1692.12|1676.12|1692.65|1676.65|1692.12|1676.12|14
1639065220000|2021-12-09 15:53:40|1692.1|1676.1|1692.02|1676.02|1692.11|1676.11|1691.85|1675.85|20
1639065230000|2021-12-09 15:53:50|1691.95|1675.95|1692.16|1676.16|1692.17|1676.17|1691.94|1675.94|12
1639065240000|2021-12-09 15:54:00|1692.15|1676.15|1691.93|1675.93|1692.16|1676.16|1691.42|1675.42|14
1639065250000|2021-12-09 15:54:10|1691.91|1675.91|1691.96|1675.96|1692.26|1676.26|1691.8|1675.8|15
1639065260000|2021-12-09 15:54:20|1691.82|1675.82|1691.45|1675.45|1691.82|1675.82|1691.37|1675.37|18
1639065270000|2021-12-09 15:54:30|1691.44|1675.44|1691.52|1675.52|1691.81|1675.81|1691.44|1675.44|12
1639065280000|2021-12-09 15:54:40|1691.71|1675.71|1691.61|1675.61|1691.76|1675.76|1691.58|1675.58|5
1639065290000|2021-12-09 15:54:50|1691.68|1675.68|1691.39|1675.39|1691.68|1675.68|1691.33|1675.33|12
1639065300000|2021-12-09 15:55:00|1691.38|1675.38|1690.75|1674.75|1691.66|1675.66|1690.75|1674.75|17
1639065310000|2021-12-09 15:55:10|1690.69|1674.69|1689.98|1673.98|1690.89|1674.89|1689.71|1673.71|23
1639065320000|2021-12-09 15:55:20|1689.92|1673.92|1690.08|1674.08|1690.29|1674.29|1689.92|1673.92|17
1639065330000|2021-12-09 15:55:30|1690.32|1674.32|1690.82|1674.82|1690.84|1674.84|1690.3|1674.3|18
1639065340000|2021-12-09 15:55:40|1690.92|1674.92|1692.01|1676.01|1692.13|1676.13|1690.84|1674.84|16
1639065350000|2021-12-09 15:55:50|1692|1676|1691.53|1675.53|1692.84|1676.84|1691.41|1675.41|16
1639065360000|2021-12-09 15:56:00|1691.55|1675.55|1692.53|1676.53|1692.53|1676.53|1691.55|1675.55|19
1639065370000|2021-12-09 15:56:10|1692.35|1676.35|1693.42|1677.42|1693.43|1677.43|1692.35|1676.35|12
1639065380000|2021-12-09 15:56:20|1693.45|1677.45|1693.42|1677.42|1693.85|1677.85|1692.64|1676.64|27
1639065390000|2021-12-09 15:56:30|1693.41|1677.41|1693.22|1677.22|1693.45|1677.45|1692.62|1676.62|23
1639065400000|2021-12-09 15:56:40|1693.23|1677.23|1693.53|1677.53|1693.53|1677.53|1692.81|1676.81|18
1639065410000|2021-12-09 15:56:50|1693.5|1677.5|1693.22|1677.22|1693.53|1677.53|1693.08|1677.08|6
1639065420000|2021-12-09 15:57:00|1692.82|1676.82|1693.08|1677.08|1693.08|1677.08|1692.82|1676.82|4
1639065430000|2021-12-09 15:57:10|1693.43|1677.43|1693.9|1677.9|1694|1678|1693.43|1677.43|5
1639065450000|2021-12-09 15:57:30|1693.86|1677.86|1693.38|1677.38|1693.86|1677.86|1693.38|1677.38|7
1639065470000|2021-12-09 15:57:50|1693.5|1677.5|1693.49|1677.49|1693.5|1677.5|1692.98|1676.98|7
1639065480000|2021-12-09 15:58:00|1692.98|1676.98|1693.1|1677.1|1693.1|1677.1|1692.97|1676.97|4
1639065490000|2021-12-09 15:58:10|1693.2|1677.2|1692.24|1676.24|1693.2|1677.2|1692.23|1676.23|27
1639065500000|2021-12-09 15:58:20|1692.34|1676.34|1692.06|1676.06|1692.54|1676.54|1691.98|1675.98|24
1639065510000|2021-12-09 15:58:30|1692.05|1676.05|1693.72|1677.72|1693.73|1677.73|1691.85|1675.85|26
1639065520000|2021-12-09 15:58:40|1693.65|1677.65|1695.1|1679.1|1695.14|1679.14|1693.56|1677.56|27
1639065530000|2021-12-09 15:58:50|1694.72|1678.72|1692.49|1676.49|1694.91|1678.91|1692.3|1676.3|33
1639065540000|2021-12-09 15:59:00|1692.4|1676.4|1692.92|1676.92|1693.26|1677.26|1692.35|1676.35|24
1639065550000|2021-12-09 15:59:10|1692.94|1676.94|1693.52|1677.52|1693.97|1677.97|1692.94|1676.94|14
1639065560000|2021-12-09 15:59:20|1693.68|1677.68|1692.74|1676.74|1693.93|1677.93|1692.74|1676.74|19
1639065570000|2021-12-09 15:59:30|1692.75|1676.75|1691.45|1675.45|1692.75|1676.75|1690.87|1674.87|30
1639065580000|2021-12-09 15:59:40|1691.43|1675.43|1692.12|1676.12|1692.76|1676.76|1691.08|1675.08|35
1639065590000|2021-12-09 15:59:50|1692.36|1676.36|1691.55|1675.55|1692.62|1676.62|1691.55|1675.55|29
1639065600000|2021-12-09 16:00:00|1691.52|1675.52|1691.14|1675.14|1691.86|1675.86|1690.98|1674.98|25
1639065610000|2021-12-09 16:00:10|1691.16|1675.16|1690.51|1674.51|1691.39|1675.39|1690.51|1674.51|27
1639065620000|2021-12-09 16:00:20|1689.96|1673.96|1689.88|1673.88|1689.99|1673.99|1688.67|1672.67|32
1639065630000|2021-12-09 16:00:30|1689.83|1673.83|1690.09|1674.09|1690.27|1674.27|1689.62|1673.62|16
1639065640000|2021-12-09 16:00:40|1690.11|1674.11|1689.96|1673.96|1690.31|1674.31|1689.67|1673.67|25
1639065650000|2021-12-09 16:00:50|1689.39|1673.39|1689.83|1673.83|1690.03|1674.03|1689.34|1673.34|14
1639065660000|2021-12-09 16:01:00|1689.71|1673.71|1689.2|1673.2|1689.71|1673.71|1688.89|1672.89|24
1639065670000|2021-12-09 16:01:10|1689.45|1673.45|1690.69|1674.69|1690.76|1674.76|1689.45|1673.45|23
1639065680000|2021-12-09 16:01:20|1691.54|1675.54|1690.5|1674.5|1691.54|1675.54|1690.5|1674.5|25
1639065690000|2021-12-09 16:01:30|1690.46|1674.46|1689.71|1673.71|1690.62|1674.62|1689.32|1673.32|26
1639065700000|2021-12-09 16:01:40|1689.72|1673.72|1691.41|1675.41|1691.48|1675.48|1689.67|1673.67|26
1639065710000|2021-12-09 16:01:50|1691.59|1675.59|1691.12|1675.12|1691.59|1675.59|1691.12|1675.12|21
1639065720000|2021-12-09 16:02:00|1691.11|1675.11|1691.49|1675.49|1691.99|1675.99|1690.18|1674.18|27
1639065730000|2021-12-09 16:02:10|1691.7|1675.7|1692.06|1676.06|1692.06|1676.06|1691.35|1675.35|28
1639065740000|2021-12-09 16:02:20|1692.14|1676.14|1696.12|1680.12|1696.12|1680.12|1692.14|1676.14|34
1639065750000|2021-12-09 16:02:30|1696.03|1680.03|1696.19|1680.19|1696.58|1680.58|1695.2|1679.2|33
1639065760000|2021-12-09 16:02:40|1696.2|1680.2|1695.49|1679.49|1696.2|1680.2|1694.78|1678.78|34
1639065770000|2021-12-09 16:02:50|1695.51|1679.51|1693.56|1677.56|1695.67|1679.67|1693.54|1677.54|30
1639065780000|2021-12-09 16:03:00|1693.54|1677.54|1691.47|1675.47|1694.26|1678.26|1691.32|1675.32|36
1639065790000|2021-12-09 16:03:10|1691.22|1675.22|1689.8|1673.8|1691.22|1675.22|1689.8|1673.8|33
1639065800000|2021-12-09 16:03:20|1689.81|1673.81|1689.76|1673.76|1690.14|1674.14|1689.5|1673.5|30
1639065810000|2021-12-09 16:03:30|1689.91|1673.91|1690.45|1674.45|1690.74|1674.74|1689.91|1673.91|29
1639065820000|2021-12-09 16:03:40|1690.46|1674.46|1690.53|1674.53|1690.57|1674.57|1690.29|1674.29|18
1639065830000|2021-12-09 16:03:50|1690.58|1674.58|1689.43|1673.43|1690.68|1674.68|1689.43|1673.43|24
1639065840000|2021-12-09 16:04:00|1689.38|1673.38|1688.88|1672.88|1689.38|1673.38|1688.88|1672.88|13
1639065850000|2021-12-09 16:04:10|1688.94|1672.94|1689.32|1673.32|1689.52|1673.52|1688.94|1672.94|24
1639065860000|2021-12-09 16:04:20|1689.26|1673.26|1688.25|1672.25|1689.26|1673.26|1688.25|1672.25|17
1639065870000|2021-12-09 16:04:30|1688.24|1672.24|1686.9|1670.9|1688.24|1672.24|1686.86|1670.86|17
1639065880000|2021-12-09 16:04:40|1686.89|1670.89|1685.35|1669.35|1686.89|1670.89|1685.31|1669.31|31
1639065890000|2021-12-09 16:04:50|1685.34|1669.34|1685.31|1669.31|1685.39|1669.39|1684.36|1668.36|14
1639065900000|2021-12-09 16:05:00|1685.61|1669.61|1686.64|1670.64|1687.13|1671.13|1685.5|1669.5|15
1639065910000|2021-12-09 16:05:10|1686.66|1670.66|1688.03|1672.03|1688.16|1672.16|1686.65|1670.65|17
1639065920000|2021-12-09 16:05:20|1687.93|1671.93|1687.69|1671.69|1688.1|1672.1|1687.49|1671.49|26
1639065930000|2021-12-09 16:05:30|1687.67|1671.67|1687.77|1671.77|1687.77|1671.77|1687.4|1671.4|25
1639065940000|2021-12-09 16:05:40|1687.81|1671.81|1686.58|1670.58|1687.85|1671.85|1686.58|1670.58|22
1639065950000|2021-12-09 16:05:50|1686.59|1670.59|1685.63|1669.63|1686.68|1670.68|1685.57|1669.57|25
1639065960000|2021-12-09 16:06:00|1685.41|1669.41|1685.1|1669.1|1685.57|1669.57|1684.89|1668.89|26
1639065970000|2021-12-09 16:06:10|1685.05|1669.05|1685.85|1669.85|1686.03|1670.03|1685.05|1669.05|11
1639065980000|2021-12-09 16:06:20|1685.5|1669.5|1686|1670|1686.89|1670.89|1685.5|1669.5|22
1639065990000|2021-12-09 16:06:30|1685.87|1669.87|1686.21|1670.21|1686.28|1670.28|1685.87|1669.87|12
1639066000000|2021-12-09 16:06:40|1686.41|1670.41|1689.76|1673.76|1690.17|1674.17|1686.4|1670.4|19
1639066010000|2021-12-09 16:06:50|1689.75|1673.75|1689.9|1673.9|1690.21|1674.21|1689.69|1673.69|31
1639066020000|2021-12-09 16:07:00|1689.78|1673.78|1691.65|1675.65|1691.65|1675.65|1689.78|1673.78|15
1639066030000|2021-12-09 16:07:10|1691.52|1675.52|1692.43|1676.43|1692.46|1676.46|1691.34|1675.34|21
1639066040000|2021-12-09 16:07:20|1692.42|1676.42|1691.17|1675.17|1692.42|1676.42|1690.96|1674.96|16
1639066050000|2021-12-09 16:07:30|1691.14|1675.14|1691.36|1675.36|1691.43|1675.43|1690.9|1674.9|19
1639066060000|2021-12-09 16:07:40|1691.41|1675.41|1691.93|1675.93|1691.97|1675.97|1691.41|1675.41|21
1639066070000|2021-12-09 16:07:50|1691.63|1675.63|1691.73|1675.73|1691.84|1675.84|1691.48|1675.48|17
1639066080000|2021-12-09 16:08:00|1691.96|1675.96|1691.93|1675.93|1692.25|1676.25|1691.83|1675.83|17
1639066090000|2021-12-09 16:08:10|1691.83|1675.83|1690.72|1674.72|1692.14|1676.14|1690.72|1674.72|29
1639066100000|2021-12-09 16:08:20|1690.53|1674.53|1690.82|1674.82|1690.87|1674.87|1690.29|1674.29|10
1639066110000|2021-12-09 16:08:30|1690.94|1674.94|1691.7|1675.7|1691.79|1675.79|1690.75|1674.75|14
1639066120000|2021-12-09 16:08:40|1691.73|1675.73|1691.31|1675.31|1691.77|1675.77|1691.31|1675.31|25
1639066130000|2021-12-09 16:08:50|1691.29|1675.29|1690.81|1674.81|1691.29|1675.29|1690.8|1674.8|20
1639066140000|2021-12-09 16:09:00|1690.93|1674.93|1690.08|1674.08|1691.28|1675.28|1689.98|1673.98|27
1639066150000|2021-12-09 16:09:10|1689.83|1673.83|1690.61|1674.61|1690.66|1674.66|1689.83|1673.83|22
1639066160000|2021-12-09 16:09:20|1690.58|1674.58|1690.28|1674.28|1690.58|1674.58|1690.28|1674.28|9
1639066170000|2021-12-09 16:09:30|1690.36|1674.36|1690.64|1674.64|1691.04|1675.04|1690.32|1674.32|19
1639066180000|2021-12-09 16:09:40|1690.67|1674.67|1690.75|1674.75|1690.78|1674.78|1690.63|1674.63|11
1639066190000|2021-12-09 16:09:50|1691.16|1675.16|1691.07|1675.07|1691.34|1675.34|1690.73|1674.73|18
1639066200000|2021-12-09 16:10:00|1691.05|1675.05|1691.75|1675.75|1691.75|1675.75|1690.89|1674.89|22
1639066210000|2021-12-09 16:10:10|1691.93|1675.93|1692.87|1676.87|1692.87|1676.87|1691.41|1675.41|13
1639066220000|2021-12-09 16:10:20|1692.88|1676.88|1693.37|1677.37|1693.68|1677.68|1692.88|1676.88|24
1639066230000|2021-12-09 16:10:30|1693.36|1677.36|1693.31|1677.31|1693.36|1677.36|1693.08|1677.08|21
1639066240000|2021-12-09 16:10:40|1693.41|1677.41|1692.76|1676.76|1693.41|1677.41|1692.3|1676.3|22
1639066250000|2021-12-09 16:10:50|1692.79|1676.79|1693.66|1677.66|1694.09|1678.09|1692.79|1676.79|29
1639066260000|2021-12-09 16:11:00|1693.62|1677.62|1693.48|1677.48|1693.88|1677.88|1693.37|1677.37|16
1639066270000|2021-12-09 16:11:10|1693.64|1677.64|1693.59|1677.59|1693.64|1677.64|1693.31|1677.31|14
1639066280000|2021-12-09 16:11:20|1693.61|1677.61|1693.58|1677.58|1693.82|1677.82|1693.56|1677.56|13
1639066290000|2021-12-09 16:11:30|1693.37|1677.37|1692.43|1676.43|1693.39|1677.39|1692.43|1676.43|26
1639066300000|2021-12-09 16:11:40|1692.46|1676.46|1690.16|1674.16|1692.46|1676.46|1690.16|1674.16|22
1639066310000|2021-12-09 16:11:50|1690.08|1674.08|1688.96|1672.96|1690.08|1674.08|1688.46|1672.46|25
1639066320000|2021-12-09 16:12:00|1688.94|1672.94|1689.44|1673.44|1689.75|1673.75|1688.94|1672.94|24
1639066330000|2021-12-09 16:12:10|1689.56|1673.56|1688.89|1672.89|1689.57|1673.57|1688.8|1672.8|16
1639066340000|2021-12-09 16:12:20|1688.81|1672.81|1688.59|1672.59|1688.81|1672.81|1688.44|1672.44|16
1639066350000|2021-12-09 16:12:30|1688.56|1672.56|1687.71|1671.71|1688.63|1672.63|1687.66|1671.66|16
1639066360000|2021-12-09 16:12:40|1687.67|1671.67|1685.93|1669.93|1688.13|1672.13|1685.93|1669.93|25
1639066370000|2021-12-09 16:12:50|1685.89|1669.89|1685.92|1669.92|1686.12|1670.12|1685.29|1669.29|20
1639066380000|2021-12-09 16:13:00|1685.87|1669.87|1686.05|1670.05|1686.05|1670.05|1685.72|1669.72|13
1639066390000|2021-12-09 16:13:10|1685.78|1669.78|1684.86|1668.86|1686.05|1670.05|1684.86|1668.86|21
1639066400000|2021-12-09 16:13:20|1684.94|1668.94|1684.78|1668.78|1684.94|1668.94|1684.49|1668.49|17
1639066410000|2021-12-09 16:13:30|1684.16|1668.16|1683.72|1667.72|1684.52|1668.52|1683.65|1667.65|20
1639066420000|2021-12-09 16:13:40|1683.57|1667.57|1681.29|1665.29|1683.59|1667.59|1681.29|1665.29|29
1639066430000|2021-12-09 16:13:50|1681.17|1665.17|1681.21|1665.21|1681.69|1665.69|1680.79|1664.79|21
1639066440000|2021-12-09 16:14:00|1681.42|1665.42|1682.49|1666.49|1682.68|1666.68|1681.42|1665.42|17
1639066450000|2021-12-09 16:14:10|1682.63|1666.63|1682.83|1666.83|1682.98|1666.98|1682.61|1666.61|18
1639066460000|2021-12-09 16:14:20|1682.82|1666.82|1682.68|1666.68|1682.87|1666.87|1682.54|1666.54|16
1639066470000|2021-12-09 16:14:30|1682.6|1666.6|1680.77|1664.77|1682.6|1666.6|1680.77|1664.77|21
1639066480000|2021-12-09 16:14:40|1680.85|1664.85|1681.57|1665.57|1681.85|1665.85|1680.65|1664.65|26
1639066490000|2021-12-09 16:14:50|1681.56|1665.56|1680.64|1664.64|1681.56|1665.56|1680.64|1664.64|19
1639066500000|2021-12-09 16:15:00|1680.61|1664.61|1679.44|1663.44|1680.76|1664.76|1679.44|1663.44|20
1639066510000|2021-12-09 16:15:10|1679.42|1663.42|1680.16|1664.16|1680.53|1664.53|1679.42|1663.42|21
1639066520000|2021-12-09 16:15:20|1679.92|1663.92|1679.7|1663.7|1680.27|1664.27|1679.4|1663.4|25
1639066530000|2021-12-09 16:15:30|1679.69|1663.69|1679.16|1663.16|1679.95|1663.95|1679.16|1663.16|16
1639066540000|2021-12-09 16:15:40|1679.21|1663.21|1679.38|1663.38|1679.63|1663.63|1678.61|1662.61|24
1639066550000|2021-12-09 16:15:50|1679.44|1663.44|1682.82|1666.82|1682.83|1666.83|1679.44|1663.44|26
1639066560000|2021-12-09 16:16:00|1683.89|1667.89|1682.66|1666.66|1683.95|1667.95|1682.59|1666.59|30
1639066570000|2021-12-09 16:16:10|1682.65|1666.65|1682.97|1666.97|1683.39|1667.39|1682.62|1666.62|19
1639066580000|2021-12-09 16:16:20|1682.95|1666.95|1682.65|1666.65|1682.95|1666.95|1682.6|1666.6|20
1639066590000|2021-12-09 16:16:30|1682.68|1666.68|1683.54|1667.54|1683.78|1667.78|1682.68|1666.68|19
1639066600000|2021-12-09 16:16:40|1683.55|1667.55|1684|1668|1684.64|1668.64|1683.55|1667.55|16
1639066610000|2021-12-09 16:16:50|1683.99|1667.99|1682.92|1666.92|1684.23|1668.23|1682.91|1666.91|23
1639066620000|2021-12-09 16:17:00|1683.01|1667.01|1682.17|1666.17|1683.01|1667.01|1682.16|1666.16|21
1639066630000|2021-12-09 16:17:10|1682.25|1666.25|1683.42|1667.42|1683.59|1667.59|1682.25|1666.25|22
1639066640000|2021-12-09 16:17:20|1683.4|1667.4|1682.49|1666.49|1683.4|1667.4|1682.17|1666.17|29
1639066650000|2021-12-09 16:17:30|1682.48|1666.48|1681.36|1665.36|1682.52|1666.52|1681.3|1665.3|25
1639066660000|2021-12-09 16:17:40|1681.39|1665.39|1683.07|1667.07|1683.13|1667.13|1681.31|1665.31|32
1639066670000|2021-12-09 16:17:50|1684.04|1668.04|1684.88|1668.88|1685.2|1669.2|1684.04|1668.04|25
1639066680000|2021-12-09 16:18:00|1684.59|1668.59|1684.68|1668.68|1684.69|1668.69|1684.08|1668.08|22
1639066690000|2021-12-09 16:18:10|1684.65|1668.65|1684.88|1668.88|1685.23|1669.23|1684.59|1668.59|24
1639066700000|2021-12-09 16:18:20|1684.9|1668.9|1683.73|1667.73|1685.27|1669.27|1683.73|1667.73|23
1639066710000|2021-12-09 16:18:30|1683.7|1667.7|1685.93|1669.93|1685.94|1669.94|1683.7|1667.7|26
1639066720000|2021-12-09 16:18:40|1685.87|1669.87|1686.59|1670.59|1686.75|1670.75|1685.83|1669.83|21
1639066730000|2021-12-09 16:18:50|1686.66|1670.66|1686.81|1670.81|1687.14|1671.14|1686.66|1670.66|9
1639066740000|2021-12-09 16:19:00|1687.14|1671.14|1686.49|1670.49|1687.14|1671.14|1686.05|1670.05|21
1639066750000|2021-12-09 16:19:10|1686.5|1670.5|1686.78|1670.78|1686.94|1670.94|1686.5|1670.5|13
1639066760000|2021-12-09 16:19:20|1686.67|1670.67|1686.8|1670.8|1687.02|1671.02|1686.62|1670.62|21
1639066770000|2021-12-09 16:19:30|1686.87|1670.87|1686.08|1670.08|1686.92|1670.92|1686.08|1670.08|24
1639066780000|2021-12-09 16:19:40|1686.07|1670.07|1686.01|1670.01|1686.37|1670.37|1685.87|1669.87|23
1639066790000|2021-12-09 16:19:50|1686.18|1670.18|1685.53|1669.53|1686.18|1670.18|1685.36|1669.36|23
1639066800000|2021-12-09 16:20:00|1685.57|1669.57|1685.62|1669.62|1685.64|1669.64|1685.44|1669.44|13
1639066810000|2021-12-09 16:20:10|1685.47|1669.47|1684.81|1668.81|1685.75|1669.75|1684.81|1668.81|21
1639066820000|2021-12-09 16:20:20|1684.86|1668.86|1684.12|1668.12|1684.97|1668.97|1684.12|1668.12|22
1639066830000|2021-12-09 16:20:30|1683.69|1667.69|1683.34|1667.34|1684.03|1668.03|1683.34|1667.34|20
1639066840000|2021-12-09 16:20:40|1683.39|1667.39|1683.1|1667.1|1683.78|1667.78|1683.09|1667.09|23
1639066850000|2021-12-09 16:20:50|1683.21|1667.21|1683.12|1667.12|1683.22|1667.22|1682.85|1666.85|23
1639066860000|2021-12-09 16:21:00|1683.11|1667.11|1682.87|1666.87|1683.11|1667.11|1681.75|1665.75|25
1639066870000|2021-12-09 16:21:10|1682.88|1666.88|1683.14|1667.14|1683.42|1667.42|1682.63|1666.63|21
1639066880000|2021-12-09 16:21:20|1683.23|1667.23|1682.96|1666.96|1683.28|1667.28|1682.73|1666.73|14
1639066890000|2021-12-09 16:21:30|1682.75|1666.75|1682.76|1666.76|1682.9|1666.9|1682.45|1666.45|15
1639066900000|2021-12-09 16:21:40|1682.84|1666.84|1683.67|1667.67|1683.89|1667.89|1682.84|1666.84|30
1639066910000|2021-12-09 16:21:50|1683.66|1667.66|1683.85|1667.85|1684.25|1668.25|1683.62|1667.62|18
1639066920000|2021-12-09 16:22:00|1683.75|1667.75|1684.01|1668.01|1684.01|1668.01|1683.54|1667.54|19
1639066930000|2021-12-09 16:22:10|1683.93|1667.93|1685.64|1669.64|1685.64|1669.64|1683.93|1667.93|23
1639066940000|2021-12-09 16:22:20|1685.58|1669.58|1684.5|1668.5|1685.58|1669.58|1684.42|1668.42|20
1639066950000|2021-12-09 16:22:30|1684.59|1668.59|1684.37|1668.37|1684.59|1668.59|1684.3|1668.3|14
1639066960000|2021-12-09 16:22:40|1684.39|1668.39|1684.33|1668.33|1684.44|1668.44|1683.96|1667.96|15
1639066970000|2021-12-09 16:22:50|1684.35|1668.35|1684.29|1668.29|1684.65|1668.65|1684.29|1668.29|10
1639066980000|2021-12-09 16:23:00|1684.28|1668.28|1683.63|1667.63|1684.59|1668.59|1683.63|1667.63|18
1639066990000|2021-12-09 16:23:10|1683.61|1667.61|1684.17|1668.17|1684.48|1668.48|1683.19|1667.19|29
1639067000000|2021-12-09 16:23:20|1684.34|1668.34|1683.84|1667.84|1684.34|1668.34|1683.84|1667.84|10
1639067010000|2021-12-09 16:23:30|1683.8|1667.8|1683.48|1667.48|1683.97|1667.97|1682.9|1666.9|16
1639067020000|2021-12-09 16:23:40|1683.49|1667.49|1683.87|1667.87|1683.87|1667.87|1683.26|1667.26|19
1639067030000|2021-12-09 16:23:50|1683.81|1667.81|1683.53|1667.53|1683.81|1667.81|1683.14|1667.14|22
1639067040000|2021-12-09 16:24:00|1683.61|1667.61|1683.61|1667.61|1683.68|1667.68|1682.93|1666.93|21
1639067050000|2021-12-09 16:24:10|1683.67|1667.67|1684.6|1668.6|1684.7|1668.7|1683.38|1667.38|17
1639067060000|2021-12-09 16:24:20|1684.65|1668.65|1684.67|1668.67|1684.71|1668.71|1684.46|1668.46|18
1639067070000|2021-12-09 16:24:30|1684.68|1668.68|1683.68|1667.68|1684.71|1668.71|1683.68|1667.68|21
1639067080000|2021-12-09 16:24:40|1683.48|1667.48|1684.49|1668.49|1684.53|1668.53|1683.3|1667.3|28
1639067090000|2021-12-09 16:24:50|1684.44|1668.44|1685.95|1669.95|1685.99|1669.99|1684.41|1668.41|18
1639067100000|2021-12-09 16:25:00|1685.92|1669.92|1686.27|1670.27|1686.4|1670.4|1685.49|1669.49|29
1639067110000|2021-12-09 16:25:10|1686.21|1670.21|1685.47|1669.47|1686.38|1670.38|1685.47|1669.47|33
1639067120000|2021-12-09 16:25:20|1685.46|1669.46|1685.03|1669.03|1685.64|1669.64|1684.9|1668.9|20
1639067130000|2021-12-09 16:25:30|1685.17|1669.17|1684.93|1668.93|1685.53|1669.53|1684.93|1668.93|15
1639067140000|2021-12-09 16:25:40|1684.86|1668.86|1684.78|1668.78|1684.87|1668.87|1684.66|1668.66|13
1639067150000|2021-12-09 16:25:50|1684.79|1668.79|1684.57|1668.57|1684.79|1668.79|1684.36|1668.36|11
1639067160000|2021-12-09 16:26:00|1684.58|1668.58|1684.58|1668.58|1685|1669|1684.36|1668.36|25
1639067170000|2021-12-09 16:26:10|1684.54|1668.54|1683.88|1667.88|1684.88|1668.88|1683.88|1667.88|22
1639067180000|2021-12-09 16:26:20|1683.87|1667.87|1683.82|1667.82|1683.87|1667.87|1683.32|1667.32|26
1639067190000|2021-12-09 16:26:30|1683.79|1667.79|1683.54|1667.54|1683.91|1667.91|1683.02|1667.02|24
1639067200000|2021-12-09 16:26:40|1683.74|1667.74|1683.55|1667.55|1683.82|1667.82|1683.38|1667.38|20
1639067210000|2021-12-09 16:26:50|1683.38|1667.38|1682.04|1666.04|1683.47|1667.47|1682.02|1666.02|25
1639067220000|2021-12-09 16:27:00|1682.03|1666.03|1682.71|1666.71|1682.96|1666.96|1681.71|1665.71|19
1639067230000|2021-12-09 16:27:10|1682.69|1666.69|1683.57|1667.57|1683.57|1667.57|1682.67|1666.67|16
1639067240000|2021-12-09 16:27:20|1683.55|1667.55|1684.81|1668.81|1684.85|1668.85|1683.55|1667.55|20
1639067250000|2021-12-09 16:27:30|1684.85|1668.85|1684.68|1668.68|1684.89|1668.89|1684.45|1668.45|34
1639067260000|2021-12-09 16:27:40|1684.67|1668.67|1684|1668|1684.87|1668.87|1683.97|1667.97|24
1639067270000|2021-12-09 16:27:50|1683.99|1667.99|1683.94|1667.94|1684.14|1668.14|1683.55|1667.55|27
1639067280000|2021-12-09 16:28:00|1683.92|1667.92|1684.04|1668.04|1684.35|1668.35|1683.86|1667.86|19
1639067290000|2021-12-09 16:28:10|1684.14|1668.14|1684.69|1668.69|1684.89|1668.89|1683.79|1667.79|21
1639067300000|2021-12-09 16:28:20|1684.35|1668.35|1684.76|1668.76|1684.76|1668.76|1684.14|1668.14|26
1639067310000|2021-12-09 16:28:30|1684.7|1668.7|1686.56|1670.56|1686.58|1670.58|1684.7|1668.7|24
1639067320000|2021-12-09 16:28:40|1686.51|1670.51|1686.73|1670.73|1686.74|1670.74|1686.35|1670.35|18
1639067330000|2021-12-09 16:28:50|1686.83|1670.83|1686.59|1670.59|1686.83|1670.83|1685.79|1669.79|27
1639067340000|2021-12-09 16:29:00|1686.55|1670.55|1685.9|1669.9|1686.55|1670.55|1685.88|1669.88|26
1639067350000|2021-12-09 16:29:10|1685.83|1669.83|1685.56|1669.56|1686.02|1670.02|1685.56|1669.56|15
1639067360000|2021-12-09 16:29:20|1685.63|1669.63|1686.94|1670.94|1686.95|1670.95|1685.63|1669.63|18
1639067370000|2021-12-09 16:29:30|1687.05|1671.05|1686.75|1670.75|1687.31|1671.31|1686.75|1670.75|23
1639067380000|2021-12-09 16:29:40|1686.74|1670.74|1687.43|1671.43|1687.6|1671.6|1686.74|1670.74|27
1639067390000|2021-12-09 16:29:50|1687.1|1671.1|1687.15|1671.15|1687.16|1671.16|1686.83|1670.83|21
1639067400000|2021-12-09 16:30:00|1686.85|1670.85|1686.76|1670.76|1687.28|1671.28|1686.42|1670.42|21
1639067410000|2021-12-09 16:30:10|1686.63|1670.63|1686.13|1670.13|1686.67|1670.67|1686.13|1670.13|17
1639067420000|2021-12-09 16:30:20|1685.81|1669.81|1685.39|1669.39|1686.06|1670.06|1685.39|1669.39|36
1639067430000|2021-12-09 16:30:30|1685.51|1669.51|1686.08|1670.08|1686.2|1670.2|1685.5|1669.5|30
1639067440000|2021-12-09 16:30:40|1686.07|1670.07|1686.14|1670.14|1686.3|1670.3|1685.78|1669.78|30
1639067450000|2021-12-09 16:30:50|1686.22|1670.22|1685.79|1669.79|1686.25|1670.25|1685.57|1669.57|27
1639067460000|2021-12-09 16:31:00|1685.84|1669.84|1686.87|1670.87|1686.94|1670.94|1685.83|1669.83|36
1639067470000|2021-12-09 16:31:10|1686.76|1670.76|1687.96|1671.96|1687.96|1671.96|1686.76|1670.76|30
1639067480000|2021-12-09 16:31:20|1687.95|1671.95|1687.82|1671.82|1688.04|1672.04|1687.44|1671.44|23
1639067490000|2021-12-09 16:31:30|1687.99|1671.99|1687.82|1671.82|1688.18|1672.18|1687.6|1671.6|23
1639067500000|2021-12-09 16:31:40|1687.79|1671.79|1687.67|1671.67|1687.84|1671.84|1687.25|1671.25|30
1639067510000|2021-12-09 16:31:50|1687.64|1671.64|1687.49|1671.49|1688.13|1672.13|1687.45|1671.45|27
1639067520000|2021-12-09 16:32:00|1687.65|1671.65|1687.64|1671.64|1687.87|1671.87|1687.59|1671.59|22
1639067530000|2021-12-09 16:32:10|1687.68|1671.68|1687.74|1671.74|1687.82|1671.82|1687.37|1671.37|21
1639067540000|2021-12-09 16:32:20|1687.82|1671.82|1688.26|1672.26|1688.29|1672.29|1687.78|1671.78|13
1639067550000|2021-12-09 16:32:30|1688.23|1672.23|1689.52|1673.52|1689.57|1673.57|1688.21|1672.21|23
1639067560000|2021-12-09 16:32:40|1689.8|1673.8|1690.21|1674.21|1690.48|1674.48|1689.65|1673.65|32
1639067570000|2021-12-09 16:32:50|1690.37|1674.37|1691.04|1675.04|1691.04|1675.04|1690.12|1674.12|26
1639067580000|2021-12-09 16:33:00|1691.3|1675.3|1690.55|1674.55|1691.3|1675.3|1690.55|1674.55|18
1639067590000|2021-12-09 16:33:10|1690.63|1674.63|1690.67|1674.67|1690.76|1674.76|1690.48|1674.48|21
1639067600000|2021-12-09 16:33:20|1690.68|1674.68|1689.96|1673.96|1690.92|1674.92|1689.96|1673.96|15
1639067610000|2021-12-09 16:33:30|1690.15|1674.15|1689.54|1673.54|1690.18|1674.18|1689.29|1673.29|26
1639067620000|2021-12-09 16:33:40|1689.45|1673.45|1690.03|1674.03|1690.32|1674.32|1689.24|1673.24|22
1639067630000|2021-12-09 16:33:50|1690.02|1674.02|1690.27|1674.27|1690.37|1674.37|1689.87|1673.87|21
1639067640000|2021-12-09 16:34:00|1690.24|1674.24|1689.21|1673.21|1690.24|1674.24|1689.2|1673.2|23
1639067650000|2021-12-09 16:34:10|1689.35|1673.35|1689.32|1673.32|1689.5|1673.5|1689.16|1673.16|18
1639067660000|2021-12-09 16:34:20|1689.34|1673.34|1689.96|1673.96|1689.96|1673.96|1689.34|1673.34|21
1639067670000|2021-12-09 16:34:30|1689.91|1673.91|1689.49|1673.49|1689.91|1673.91|1689.49|1673.49|19
1639067680000|2021-12-09 16:34:40|1689.65|1673.65|1689.71|1673.71|1690.22|1674.22|1689.5|1673.5|11
1639067690000|2021-12-09 16:34:50|1690.19|1674.19|1690.21|1674.21|1690.22|1674.22|1690.12|1674.12|10
1639067700000|2021-12-09 16:35:00|1690.22|1674.22|1690.63|1674.63|1690.8|1674.8|1689.62|1673.62|18
1639067710000|2021-12-09 16:35:10|1690.65|1674.65|1690.54|1674.54|1690.65|1674.65|1690|1674|19
1639067720000|2021-12-09 16:35:20|1689.78|1673.78|1689.78|1673.78|1689.86|1673.86|1689.78|1673.78|8
1639067730000|2021-12-09 16:35:30|1689.85|1673.85|1689.77|1673.77|1690.36|1674.36|1689.77|1673.77|12
1639067740000|2021-12-09 16:35:40|1689.71|1673.71|1688.6|1672.6|1689.71|1673.71|1688.44|1672.44|29
1639067750000|2021-12-09 16:35:50|1688.59|1672.59|1688.43|1672.43|1688.59|1672.59|1688.42|1672.42|7
1639067760000|2021-12-09 16:36:00|1688.39|1672.39|1688.77|1672.77|1688.78|1672.78|1688.32|1672.32|10
1639067770000|2021-12-09 16:36:10|1688.58|1672.58|1688.65|1672.65|1688.65|1672.65|1688.58|1672.58|2
1639067780000|2021-12-09 16:36:20|1688.64|1672.64|1688.39|1672.39|1688.68|1672.68|1688.38|1672.38|8
1639067790000|2021-12-09 16:36:30|1688.04|1672.04|1687.86|1671.86|1688.04|1672.04|1687.86|1671.86|2
1639067800000|2021-12-09 16:36:40|1688.65|1672.65|1689.64|1673.64|1689.73|1673.73|1688.65|1672.65|14
1639067810000|2021-12-09 16:36:50|1689.5|1673.5|1690.13|1674.13|1690.44|1674.44|1689.5|1673.5|13
1639067820000|2021-12-09 16:37:00|1690.07|1674.07|1690.19|1674.19|1690.34|1674.34|1689.94|1673.94|19
1639067830000|2021-12-09 16:37:10|1690.55|1674.55|1690.01|1674.01|1690.64|1674.64|1689.98|1673.98|11
1639067840000|2021-12-09 16:37:20|1689.99|1673.99|1690.29|1674.29|1690.41|1674.41|1689.81|1673.81|11
1639067850000|2021-12-09 16:37:30|1690.58|1674.58|1690.35|1674.35|1690.74|1674.74|1690.3|1674.3|12
1639067860000|2021-12-09 16:37:40|1690.26|1674.26|1690.68|1674.68|1690.68|1674.68|1690.17|1674.17|12
1639067870000|2021-12-09 16:37:50|1690.66|1674.66|1691.37|1675.37|1691.37|1675.37|1690.66|1674.66|20
1639067880000|2021-12-09 16:38:00|1691.29|1675.29|1691.17|1675.17|1691.53|1675.53|1691.03|1675.03|19
1639067890000|2021-12-09 16:38:10|1691.16|1675.16|1691.12|1675.12|1691.17|1675.17|1691.06|1675.06|7
1639067900000|2021-12-09 16:38:20|1691.45|1675.45|1691.43|1675.43|1691.45|1675.45|1691.12|1675.12|6
1639067910000|2021-12-09 16:38:30|1691.48|1675.48|1691.59|1675.59|1691.7|1675.7|1691.2|1675.2|12
1639067920000|2021-12-09 16:38:40|1691.58|1675.58|1691.21|1675.21|1691.58|1675.58|1690.88|1674.88|21
1639067930000|2021-12-09 16:38:50|1690.87|1674.87|1690.85|1674.85|1691.04|1675.04|1690.66|1674.66|14
1639067940000|2021-12-09 16:39:00|1691.09|1675.09|1690.98|1674.98|1691.17|1675.17|1690.84|1674.84|10
1639067950000|2021-12-09 16:39:10|1691.03|1675.03|1691.68|1675.68|1691.8|1675.8|1691.03|1675.03|17
1639067960000|2021-12-09 16:39:20|1691.74|1675.74|1690.98|1674.98|1691.74|1675.74|1690.98|1674.98|6
1639067970000|2021-12-09 16:39:30|1691.09|1675.09|1690.99|1674.99|1691.1|1675.1|1690.79|1674.79|11
1639067980000|2021-12-09 16:39:40|1690.87|1674.87|1692.05|1676.05|1692.05|1676.05|1690.87|1674.87|15
1639067990000|2021-12-09 16:39:50|1692.31|1676.31|1694.85|1678.85|1695.31|1679.31|1692.31|1676.31|19
1639068000000|2021-12-09 16:40:00|1694.89|1678.89|1695.5|1679.5|1695.65|1679.65|1694.77|1678.77|22
1639068010000|2021-12-09 16:40:10|1695.51|1679.51|1697.15|1681.15|1697.56|1681.56|1695.5|1679.5|22
1639068020000|2021-12-09 16:40:20|1697.1|1681.1|1694.48|1678.48|1697.1|1681.1|1694.27|1678.27|32
1639068030000|2021-12-09 16:40:30|1694.29|1678.29|1694.9|1678.9|1695.12|1679.12|1694.11|1678.11|33
1639068040000|2021-12-09 16:40:40|1694.75|1678.75|1693.73|1677.73|1695.07|1679.07|1693.22|1677.22|35
1639068050000|2021-12-09 16:40:50|1693.57|1677.57|1692.62|1676.62|1693.66|1677.66|1692.62|1676.62|22
1639068060000|2021-12-09 16:41:00|1692.63|1676.63|1694.3|1678.3|1694.45|1678.45|1692.63|1676.63|31
1639068070000|2021-12-09 16:41:10|1694.29|1678.29|1694.64|1678.64|1696.27|1680.27|1693.81|1677.81|29
1639068080000|2021-12-09 16:41:20|1694.69|1678.69|1694.42|1678.42|1694.73|1678.73|1694.34|1678.34|20
1639068090000|2021-12-09 16:41:30|1694.41|1678.41|1695.26|1679.26|1695.59|1679.59|1693.72|1677.72|31
1639068100000|2021-12-09 16:41:40|1695.49|1679.49|1694.8|1678.8|1695.49|1679.49|1694.63|1678.63|15
1639068110000|2021-12-09 16:41:50|1694.79|1678.79|1694.55|1678.55|1694.79|1678.79|1694.55|1678.55|16
1639068120000|2021-12-09 16:42:00|1694.67|1678.67|1693.82|1677.82|1694.67|1678.67|1693.69|1677.69|19
1639068130000|2021-12-09 16:42:10|1693.83|1677.83|1694.44|1678.44|1694.48|1678.48|1693.51|1677.51|14
1639068140000|2021-12-09 16:42:20|1694.64|1678.64|1694.29|1678.29|1694.64|1678.64|1693.86|1677.86|19
1639068150000|2021-12-09 16:42:30|1694.28|1678.28|1694.19|1678.19|1695.02|1679.02|1694.05|1678.05|22
1639068160000|2021-12-09 16:42:40|1694.24|1678.24|1693.32|1677.32|1694.24|1678.24|1693.32|1677.32|18
1639068170000|2021-12-09 16:42:50|1693.29|1677.29|1693.77|1677.77|1693.87|1677.87|1692.42|1676.42|29
1639068180000|2021-12-09 16:43:00|1693.78|1677.78|1691.91|1675.91|1693.78|1677.78|1691.8|1675.8|31
1639068190000|2021-12-09 16:43:10|1691.94|1675.94|1691.73|1675.73|1691.94|1675.94|1691.3|1675.3|23
1639068200000|2021-12-09 16:43:20|1691.83|1675.83|1691.53|1675.53|1691.83|1675.83|1691.45|1675.45|10
1639068210000|2021-12-09 16:43:30|1691.6|1675.6|1691.7|1675.7|1691.74|1675.74|1691.06|1675.06|17
1639068220000|2021-12-09 16:43:40|1691.68|1675.68|1691.82|1675.82|1691.85|1675.85|1691.37|1675.37|20
1639068230000|2021-12-09 16:43:50|1691.92|1675.92|1691.24|1675.24|1691.92|1675.92|1691.16|1675.16|19
1639068240000|2021-12-09 16:44:00|1691.42|1675.42|1691.48|1675.48|1691.53|1675.53|1691.3|1675.3|11
1639068250000|2021-12-09 16:44:10|1691.68|1675.68|1691.25|1675.25|1691.68|1675.68|1691.12|1675.12|9
1639068260000|2021-12-09 16:44:20|1691.51|1675.51|1691.55|1675.55|1691.6|1675.6|1691.39|1675.39|15
1639068270000|2021-12-09 16:44:30|1691.5|1675.5|1691.22|1675.22|1691.5|1675.5|1690.84|1674.84|15
1639068280000|2021-12-09 16:44:40|1691.23|1675.23|1691.68|1675.68|1691.91|1675.91|1691.23|1675.23|16
1639068290000|2021-12-09 16:44:50|1691.62|1675.62|1689.81|1673.81|1691.62|1675.62|1689.81|1673.81|27
1639068300000|2021-12-09 16:45:00|1689.82|1673.82|1690.88|1674.88|1691.49|1675.49|1689.82|1673.82|21
1639068310000|2021-12-09 16:45:10|1690.89|1674.89|1689.57|1673.57|1690.91|1674.91|1689.5|1673.5|28
1639068320000|2021-12-09 16:45:20|1689.02|1673.02|1688.37|1672.37|1689.02|1673.02|1687.87|1671.87|31
1639068330000|2021-12-09 16:45:30|1688.57|1672.57|1687.81|1671.81|1688.57|1672.57|1687.38|1671.38|13
1639068340000|2021-12-09 16:45:40|1687.82|1671.82|1687.3|1671.3|1687.96|1671.96|1687.22|1671.22|13
1639068350000|2021-12-09 16:45:50|1687.86|1671.86|1687.52|1671.52|1687.86|1671.86|1687.04|1671.04|17
1639068360000|2021-12-09 16:46:00|1687.51|1671.51|1688.37|1672.37|1688.46|1672.46|1686.82|1670.82|25
1639068370000|2021-12-09 16:46:10|1688.35|1672.35|1687.78|1671.78|1688.93|1672.93|1687.78|1671.78|29
1639068380000|2021-12-09 16:46:20|1688.11|1672.11|1688.2|1672.2|1688.44|1672.44|1687.98|1671.98|12
1639068390000|2021-12-09 16:46:30|1688.19|1672.19|1688.18|1672.18|1688.19|1672.19|1687.83|1671.83|10
1639068400000|2021-12-09 16:46:40|1688.17|1672.17|1688.5|1672.5|1688.5|1672.5|1687.97|1671.97|6
1639068410000|2021-12-09 16:46:50|1688.52|1672.52|1688.22|1672.22|1688.52|1672.52|1688.18|1672.18|17
1639068420000|2021-12-09 16:47:00|1688.2|1672.2|1688.54|1672.54|1688.61|1672.61|1687.92|1671.92|19
1639068430000|2021-12-09 16:47:10|1688.5|1672.5|1687.98|1671.98|1688.5|1672.5|1687.63|1671.63|24
1639068440000|2021-12-09 16:47:20|1687.92|1671.92|1688.06|1672.06|1688.14|1672.14|1687.92|1671.92|11
1639068450000|2021-12-09 16:47:30|1688.14|1672.14|1688.41|1672.41|1688.45|1672.45|1687.85|1671.85|18
1639068460000|2021-12-09 16:47:40|1688.66|1672.66|1689.01|1673.01|1689.04|1673.04|1687.88|1671.88|27
1639068470000|2021-12-09 16:47:50|1689.03|1673.03|1689.17|1673.17|1689.21|1673.21|1688.32|1672.32|26
1639068480000|2021-12-09 16:48:00|1688.01|1672.01|1687.69|1671.69|1688.99|1672.99|1687.69|1671.69|22
1639068490000|2021-12-09 16:48:10|1687.3|1671.3|1688.03|1672.03|1688.16|1672.16|1687.3|1671.3|17
1639068500000|2021-12-09 16:48:20|1688|1672|1688.53|1672.53|1688.53|1672.53|1687.01|1671.01|25
1639068510000|2021-12-09 16:48:30|1688.56|1672.56|1689.15|1673.15|1689.2|1673.2|1687.45|1671.45|27
1639068520000|2021-12-09 16:48:40|1689.21|1673.21|1689.04|1673.04|1689.28|1673.28|1688.99|1672.99|22
1639068530000|2021-12-09 16:48:50|1689.05|1673.05|1689.42|1673.42|1689.44|1673.44|1689|1673|25
1639068540000|2021-12-09 16:49:00|1689.41|1673.41|1689.33|1673.33|1689.41|1673.41|1689.08|1673.08|9
1639068550000|2021-12-09 16:49:10|1689.35|1673.35|1688.99|1672.99|1689.39|1673.39|1688.98|1672.98|16
1639068560000|2021-12-09 16:49:20|1689.05|1673.05|1689.14|1673.14|1689.18|1673.18|1688.66|1672.66|16
1639068570000|2021-12-09 16:49:30|1689.13|1673.13|1688.12|1672.12|1689.23|1673.23|1688.12|1672.12|18
1639068580000|2021-12-09 16:49:40|1688.1|1672.1|1687.29|1671.29|1688.46|1672.46|1687.29|1671.29|17
1639068590000|2021-12-09 16:49:50|1687.3|1671.3|1687.77|1671.77|1688.21|1672.21|1687.22|1671.22|27
1639068600000|2021-12-09 16:50:00|1687.81|1671.81|1688.95|1672.95|1689.14|1673.14|1687.46|1671.46|20
1639068610000|2021-12-09 16:50:10|1688.82|1672.82|1687.87|1671.87|1688.82|1672.82|1687.86|1671.86|18
1639068620000|2021-12-09 16:50:20|1687.86|1671.86|1688.98|1672.98|1688.98|1672.98|1687.79|1671.79|18
1639068630000|2021-12-09 16:50:30|1689|1673|1689|1673|1689.26|1673.26|1688.65|1672.65|23
1639068640000|2021-12-09 16:50:40|1689.13|1673.13|1689.13|1673.13|1689.27|1673.27|1688.67|1672.67|13
1639068650000|2021-12-09 16:50:50|1689.12|1673.12|1689.22|1673.22|1689.22|1673.22|1688.71|1672.71|24
1639068660000|2021-12-09 16:51:00|1689.23|1673.23|1688.07|1672.07|1689.23|1673.23|1687.47|1671.47|24
1639068670000|2021-12-09 16:51:10|1688.06|1672.06|1687.98|1671.98|1688.3|1672.3|1687.89|1671.89|16
1639068680000|2021-12-09 16:51:20|1687.96|1671.96|1688.26|1672.26|1688.26|1672.26|1687.93|1671.93|5
1639068690000|2021-12-09 16:51:30|1688.27|1672.27|1688.04|1672.04|1688.43|1672.43|1687.38|1671.38|18
1639068700000|2021-12-09 16:51:40|1688.05|1672.05|1687.44|1671.44|1688.24|1672.24|1687.39|1671.39|20
1639068710000|2021-12-09 16:51:50|1687.69|1671.69|1687.61|1671.61|1687.69|1671.69|1687|1671|23
1639068720000|2021-12-09 16:52:00|1687.21|1671.21|1687.7|1671.7|1687.7|1671.7|1687.21|1671.21|12
1639068730000|2021-12-09 16:52:10|1687.71|1671.71|1688.56|1672.56|1688.59|1672.59|1687.71|1671.71|14
1639068740000|2021-12-09 16:52:20|1688.29|1672.29|1688.9|1672.9|1689.02|1673.02|1687.55|1671.55|17
1639068750000|2021-12-09 16:52:30|1689.11|1673.11|1690.23|1674.23|1690.23|1674.23|1688.46|1672.46|15
1639068760000|2021-12-09 16:52:40|1690.24|1674.24|1690.77|1674.77|1691.24|1675.24|1689.78|1673.78|29
1639068770000|2021-12-09 16:52:50|1690.73|1674.73|1690.89|1674.89|1690.99|1674.99|1690.56|1674.56|18
1639068780000|2021-12-09 16:53:00|1690.88|1674.88|1690.55|1674.55|1690.89|1674.89|1690.5|1674.5|17
1639068790000|2021-12-09 16:53:10|1690.57|1674.57|1690.72|1674.72|1690.72|1674.72|1690.2|1674.2|14
1639068800000|2021-12-09 16:53:20|1690.38|1674.38|1690.63|1674.63|1690.79|1674.79|1690.38|1674.38|15
1639068810000|2021-12-09 16:53:30|1690.68|1674.68|1690.69|1674.69|1690.85|1674.85|1690.46|1674.46|11
1639068820000|2021-12-09 16:53:40|1690.65|1674.65|1689.62|1673.62|1690.65|1674.65|1689.37|1673.37|25
1639068830000|2021-12-09 16:53:50|1689.4|1673.4|1688.5|1672.5|1689.47|1673.47|1687.98|1671.98|32
1639068840000|2021-12-09 16:54:00|1688.58|1672.58|1688.57|1672.57|1688.7|1672.7|1687.8|1671.8|21
1639068850000|2021-12-09 16:54:10|1688.84|1672.84|1688.19|1672.19|1688.96|1672.96|1687.89|1671.89|6
1639068860000|2021-12-09 16:54:20|1688.11|1672.11|1688.07|1672.07|1688.8|1672.8|1688.06|1672.06|7
1639068870000|2021-12-09 16:54:30|1688.05|1672.05|1687.95|1671.95|1688.73|1672.73|1687.95|1671.95|13
1639068880000|2021-12-09 16:54:40|1688.85|1672.85|1688.32|1672.32|1689.17|1673.17|1687.74|1671.74|7
1639068890000|2021-12-09 16:54:50|1688.31|1672.31|1688.99|1672.99|1688.99|1672.99|1688.22|1672.22|5
1639068900000|2021-12-09 16:55:00|1688.98|1672.98|1688.82|1672.82|1689.39|1673.39|1688.11|1672.11|29
1639068910000|2021-12-09 16:55:10|1688.83|1672.83|1689.47|1673.47|1689.48|1673.48|1688.81|1672.81|26
1639068920000|2021-12-09 16:55:20|1689.54|1673.54|1689.04|1673.04|1689.63|1673.63|1688.84|1672.84|15
1639068930000|2021-12-09 16:55:30|1689.03|1673.03|1688.93|1672.93|1689.51|1673.51|1688.9|1672.9|17
1639068940000|2021-12-09 16:55:40|1688.94|1672.94|1689.43|1673.43|1689.43|1673.43|1688.73|1672.73|10
1639068950000|2021-12-09 16:55:50|1689.46|1673.46|1688.87|1672.87|1689.64|1673.64|1688.87|1672.87|18
1639068960000|2021-12-09 16:56:00|1688.84|1672.84|1688.64|1672.64|1689.32|1673.32|1687.92|1671.92|23
1639068970000|2021-12-09 16:56:10|1688.65|1672.65|1687.94|1671.94|1688.75|1672.75|1687.94|1671.94|17
1639068980000|2021-12-09 16:56:20|1688.32|1672.32|1688.37|1672.37|1688.37|1672.37|1687.88|1671.88|18
1639068990000|2021-12-09 16:56:30|1688.33|1672.33|1688.04|1672.04|1689.04|1673.04|1688.04|1672.04|14
1639069000000|2021-12-09 16:56:40|1689.04|1673.04|1688.71|1672.71|1689.21|1673.21|1688.02|1672.02|18
1639069010000|2021-12-09 16:56:50|1688.08|1672.08|1687.92|1671.92|1688.77|1672.77|1687.92|1671.92|17
1639069020000|2021-12-09 16:57:00|1688.36|1672.36|1687.89|1671.89|1688.5|1672.5|1687.89|1671.89|13
1639069030000|2021-12-09 16:57:10|1687.99|1671.99|1688.45|1672.45|1688.45|1672.45|1687.86|1671.86|12
1639069040000|2021-12-09 16:57:20|1688.38|1672.38|1688.19|1672.19|1688.38|1672.38|1687.66|1671.66|19
1639069050000|2021-12-09 16:57:30|1688.17|1672.17|1686.73|1670.73|1688.32|1672.32|1686.7|1670.7|36
1639069060000|2021-12-09 16:57:40|1687.14|1671.14|1685.61|1669.61|1687.5|1671.5|1685.61|1669.61|28
1639069070000|2021-12-09 16:57:50|1685.73|1669.73|1685.62|1669.62|1685.73|1669.73|1685|1669|23
1639069080000|2021-12-09 16:58:00|1685.65|1669.65|1685.13|1669.13|1685.65|1669.65|1684.47|1668.47|13
1639069090000|2021-12-09 16:58:10|1685.12|1669.12|1684.97|1668.97|1685.4|1669.4|1684.88|1668.88|20
1639069100000|2021-12-09 16:58:20|1684.96|1668.96|1684.7|1668.7|1684.98|1668.98|1684.69|1668.69|10
1639069110000|2021-12-09 16:58:30|1684.87|1668.87|1683.15|1667.15|1684.97|1668.97|1683.12|1667.12|29
1639069120000|2021-12-09 16:58:40|1683.38|1667.38|1684.05|1668.05|1684.22|1668.22|1682.68|1666.68|30
1639069130000|2021-12-09 16:58:50|1684.04|1668.04|1683.98|1667.98|1684.05|1668.05|1683.68|1667.68|14
1639069140000|2021-12-09 16:59:00|1683.94|1667.94|1683.53|1667.53|1683.98|1667.98|1682.97|1666.97|24
1639069150000|2021-12-09 16:59:10|1683.62|1667.62|1683.42|1667.42|1683.84|1667.84|1682.98|1666.98|22
1639069160000|2021-12-09 16:59:20|1683.56|1667.56|1683.99|1667.99|1684.05|1668.05|1683.56|1667.56|18
1639069170000|2021-12-09 16:59:30|1683.97|1667.97|1682.48|1666.48|1683.97|1667.97|1682.48|1666.48|33
1639069180000|2021-12-09 16:59:40|1682.54|1666.54|1682.74|1666.74|1682.86|1666.86|1681.9|1665.9|35
1639069190000|2021-12-09 16:59:50|1682.62|1666.62|1680.44|1664.44|1682.62|1666.62|1680.2|1664.2|25
1639069200000|2021-12-09 17:00:00|1680.25|1664.25|1680.68|1664.68|1680.83|1664.83|1679.99|1663.99|30
1639069210000|2021-12-09 17:00:10|1680.87|1664.87|1681.82|1665.82|1682.32|1666.32|1680.49|1664.49|28
1639069220000|2021-12-09 17:00:20|1681.81|1665.81|1681.12|1665.12|1682.07|1666.07|1681.05|1665.05|32
1639069230000|2021-12-09 17:00:30|1681.27|1665.27|1680.86|1664.86|1681.27|1665.27|1680.77|1664.77|18
1639069240000|2021-12-09 17:00:40|1680.85|1664.85|1681.83|1665.83|1681.94|1665.94|1680.85|1664.85|22
1639069250000|2021-12-09 17:00:50|1681.82|1665.82|1681.72|1665.72|1682.01|1666.01|1681.6|1665.6|28
1639069260000|2021-12-09 17:01:00|1681.71|1665.71|1683.16|1667.16|1683.61|1667.61|1681.71|1665.71|24
1639069270000|2021-12-09 17:01:10|1683.26|1667.26|1684.08|1668.08|1684.28|1668.28|1683.26|1667.26|26
1639069280000|2021-12-09 17:01:20|1684.07|1668.07|1683.85|1667.85|1684.07|1668.07|1683.7|1667.7|20
1639069290000|2021-12-09 17:01:30|1683.92|1667.92|1684.25|1668.25|1684.28|1668.28|1683.92|1667.92|13
1639069300000|2021-12-09 17:01:40|1684.26|1668.26|1685.73|1669.73|1686.45|1670.45|1684.26|1668.26|25
1639069310000|2021-12-09 17:01:50|1685.74|1669.74|1687.27|1671.27|1687.28|1671.28|1685.73|1669.73|15
1639069320000|2021-12-09 17:02:00|1687.28|1671.28|1686.9|1670.9|1687.54|1671.54|1686.88|1670.88|29
1639069330000|2021-12-09 17:02:10|1686.86|1670.86|1688.39|1672.39|1688.39|1672.39|1686.75|1670.75|26
1639069340000|2021-12-09 17:02:20|1688.65|1672.65|1687.33|1671.33|1688.79|1672.79|1687.33|1671.33|31
1639069350000|2021-12-09 17:02:30|1687.29|1671.29|1687.61|1671.61|1687.61|1671.61|1686.71|1670.71|24
1639069360000|2021-12-09 17:02:40|1688.04|1672.04|1687|1671|1688.06|1672.06|1686.99|1670.99|30
1639069370000|2021-12-09 17:02:50|1687.09|1671.09|1688.17|1672.17|1688.32|1672.32|1687.04|1671.04|26
1639069380000|2021-12-09 17:03:00|1688.18|1672.18|1688.82|1672.82|1688.83|1672.83|1688.11|1672.11|25
1639069390000|2021-12-09 17:03:10|1688.94|1672.94|1689.84|1673.84|1690.02|1674.02|1688.94|1672.94|20
1639069400000|2021-12-09 17:03:20|1689.76|1673.76|1689.75|1673.75|1689.93|1673.93|1689.08|1673.08|26
1639069410000|2021-12-09 17:03:30|1689.79|1673.79|1689.33|1673.33|1689.93|1673.93|1688.94|1672.94|23
1639069420000|2021-12-09 17:03:40|1689.28|1673.28|1686.95|1670.95|1689.28|1673.28|1686.95|1670.95|21
1639069430000|2021-12-09 17:03:50|1687.24|1671.24|1686.98|1670.98|1687.29|1671.29|1686.88|1670.88|23
1639069440000|2021-12-09 17:04:00|1686.97|1670.97|1686.9|1670.9|1686.97|1670.97|1686.23|1670.23|19
1639069450000|2021-12-09 17:04:10|1686.75|1670.75|1686.51|1670.51|1687.02|1671.02|1686.22|1670.22|17
1639069460000|2021-12-09 17:04:20|1686.5|1670.5|1686.89|1670.89|1686.97|1670.97|1686.5|1670.5|19
1639069470000|2021-12-09 17:04:30|1686.85|1670.85|1687.35|1671.35|1687.35|1671.35|1686.09|1670.09|16
1639069480000|2021-12-09 17:04:40|1687.36|1671.36|1687.24|1671.24|1687.36|1671.36|1687.13|1671.13|18
1639069490000|2021-12-09 17:04:50|1687.28|1671.28|1687.2|1671.2|1687.28|1671.28|1686.58|1670.58|24
1639069500000|2021-12-09 17:05:00|1687.13|1671.13|1687.15|1671.15|1687.15|1671.15|1686.86|1670.86|7
1639069510000|2021-12-09 17:05:10|1687.18|1671.18|1687.08|1671.08|1687.28|1671.28|1686.94|1670.94|19
1639069520000|2021-12-09 17:05:20|1687.18|1671.18|1686.31|1670.31|1687.18|1671.18|1686.31|1670.31|16
1639069530000|2021-12-09 17:05:30|1686.43|1670.43|1686.84|1670.84|1686.87|1670.87|1685.71|1669.71|29
1639069540000|2021-12-09 17:05:40|1686.87|1670.87|1685.13|1669.13|1686.87|1670.87|1685.09|1669.09|25
1639069550000|2021-12-09 17:05:50|1686.22|1670.22|1685.1|1669.1|1686.23|1670.23|1685.09|1669.09|10
1639069560000|2021-12-09 17:06:00|1686.11|1670.11|1685.63|1669.63|1686.11|1670.11|1685.09|1669.09|14
1639069570000|2021-12-09 17:06:10|1685.59|1669.59|1686|1670|1686.29|1670.29|1684.05|1668.05|25
1639069580000|2021-12-09 17:06:20|1685.93|1669.93|1684.51|1668.51|1685.94|1669.94|1684.51|1668.51|12
1639069590000|2021-12-09 17:06:30|1683.94|1667.94|1683.84|1667.84|1684.02|1668.02|1683.63|1667.63|15
1639069600000|2021-12-09 17:06:40|1683.79|1667.79|1683.66|1667.66|1683.79|1667.79|1683.58|1667.58|21
1639069610000|2021-12-09 17:06:50|1683.74|1667.74|1683.86|1667.86|1683.86|1667.86|1683.57|1667.57|16
1639069620000|2021-12-09 17:07:00|1684.01|1668.01|1684.92|1668.92|1685.07|1669.07|1683.28|1667.28|10
1639069630000|2021-12-09 17:07:10|1684.81|1668.81|1684.11|1668.11|1684.81|1668.81|1684.03|1668.03|20
1639069640000|2021-12-09 17:07:20|1683.95|1667.95|1683.95|1667.95|1684.14|1668.14|1683.95|1667.95|14
1639069650000|2021-12-09 17:07:30|1683.96|1667.96|1684.41|1668.41|1684.44|1668.44|1683.94|1667.94|12
1639069660000|2021-12-09 17:07:40|1684.37|1668.37|1684.37|1668.37|1684.37|1668.37|1684.37|1668.37|1
1639069670000|2021-12-09 17:07:50|1684.47|1668.47|1684.86|1668.86|1685.15|1669.15|1684.46|1668.46|5
1639069690000|2021-12-09 17:08:10|1685.16|1669.16|1685.38|1669.38|1685.38|1669.38|1685.16|1669.16|2
1639069700000|2021-12-09 17:08:20|1686.42|1670.42|1686.42|1670.42|1686.42|1670.42|1686.42|1670.42|1
1639069720000|2021-12-09 17:08:40|1686.21|1670.21|1686.42|1670.42|1686.42|1670.42|1685.5|1669.5|9
1639069740000|2021-12-09 17:09:00|1686.37|1670.37|1685.18|1669.18|1686.37|1670.37|1685.1|1669.1|4
1639069750000|2021-12-09 17:09:10|1685.23|1669.23|1686.64|1670.64|1686.64|1670.64|1685.23|1669.23|14
1639069760000|2021-12-09 17:09:20|1686.46|1670.46|1686.31|1670.31|1686.46|1670.46|1686.14|1670.14|11
1639069770000|2021-12-09 17:09:30|1686.34|1670.34|1686.38|1670.38|1686.43|1670.43|1686.34|1670.34|7
1639069780000|2021-12-09 17:09:40|1686.36|1670.36|1685.68|1669.68|1686.36|1670.36|1685.68|1669.68|18
1639069790000|2021-12-09 17:09:50|1685.67|1669.67|1685.54|1669.54|1685.67|1669.67|1685.54|1669.54|6
1639069800000|2021-12-09 17:10:00|1685.28|1669.28|1685.36|1669.36|1685.88|1669.88|1685.28|1669.28|16
1639069810000|2021-12-09 17:10:10|1685.31|1669.31|1683.98|1667.98|1685.34|1669.34|1683.98|1667.98|13
1639069820000|2021-12-09 17:10:20|1683.99|1667.99|1682.89|1666.89|1684.18|1668.18|1682.75|1666.75|22
1639069830000|2021-12-09 17:10:30|1682.88|1666.88|1681.93|1665.93|1682.88|1666.88|1681.93|1665.93|8
1639069840000|2021-12-09 17:10:40|1681.94|1665.94|1682.38|1666.38|1682.38|1666.38|1681.93|1665.93|14
1639069850000|2021-12-09 17:10:50|1682.35|1666.35|1683.33|1667.33|1683.61|1667.61|1682.3|1666.3|17
1639069860000|2021-12-09 17:11:00|1683.37|1667.37|1683.42|1667.42|1683.42|1667.42|1683.27|1667.27|5
1639069870000|2021-12-09 17:11:10|1683.84|1667.84|1683.65|1667.65|1683.84|1667.84|1683.62|1667.62|7
1639069880000|2021-12-09 17:11:20|1683.64|1667.64|1683.69|1667.69|1683.7|1667.7|1683.64|1667.64|7
1639069890000|2021-12-09 17:11:30|1683.68|1667.68|1683.67|1667.67|1683.69|1667.69|1683.51|1667.51|10
1639069900000|2021-12-09 17:11:40|1683.66|1667.66|1683.85|1667.85|1683.85|1667.85|1683.66|1667.66|10
1639069910000|2021-12-09 17:11:50|1683.84|1667.84|1684.4|1668.4|1684.4|1668.4|1683.83|1667.83|13
1639069920000|2021-12-09 17:12:00|1684.39|1668.39|1684.03|1668.03|1684.39|1668.39|1684.01|1668.01|14
1639069930000|2021-12-09 17:12:10|1684.04|1668.04|1684.34|1668.34|1684.37|1668.37|1684.04|1668.04|6
1639069940000|2021-12-09 17:12:20|1684.35|1668.35|1684.38|1668.38|1684.54|1668.54|1684.34|1668.34|13
1639069950000|2021-12-09 17:12:30|1684.35|1668.35|1684.45|1668.45|1684.48|1668.48|1684.35|1668.35|7
1639069960000|2021-12-09 17:12:40|1685.09|1669.09|1685.3|1669.3|1685.56|1669.56|1685.09|1669.09|7
1639069970000|2021-12-09 17:12:50|1685.15|1669.15|1684.02|1668.02|1685.16|1669.16|1684.01|1668.01|15
1639069980000|2021-12-09 17:13:00|1684|1668|1683.99|1667.99|1684.26|1668.26|1683.92|1667.92|25
1639069990000|2021-12-09 17:13:10|1683.97|1667.97|1683.57|1667.57|1683.97|1667.97|1683.54|1667.54|15
1639070000000|2021-12-09 17:13:20|1683.93|1667.93|1684.17|1668.17|1684.28|1668.28|1683.93|1667.93|25
1639070010000|2021-12-09 17:13:30|1684.18|1668.18|1683.56|1667.56|1684.25|1668.25|1683.56|1667.56|18
1639070020000|2021-12-09 17:13:40|1683.61|1667.61|1683.81|1667.81|1683.98|1667.98|1683.61|1667.61|12
1639070030000|2021-12-09 17:13:50|1683.8|1667.8|1683.72|1667.72|1683.8|1667.8|1683.7|1667.7|13
1639070040000|2021-12-09 17:14:00|1683.73|1667.73|1683.91|1667.91|1684.04|1668.04|1683.73|1667.73|15
1639070050000|2021-12-09 17:14:10|1683.98|1667.98|1684.25|1668.25|1684.35|1668.35|1683.97|1667.97|21
1639070060000|2021-12-09 17:14:20|1684.24|1668.24|1684.66|1668.66|1684.67|1668.67|1684.14|1668.14|14
1639070070000|2021-12-09 17:14:30|1684.65|1668.65|1684.17|1668.17|1684.67|1668.67|1684.17|1668.17|19
1639070080000|2021-12-09 17:14:40|1684.16|1668.16|1684.43|1668.43|1684.43|1668.43|1683.96|1667.96|17
1639070090000|2021-12-09 17:14:50|1684.35|1668.35|1684.38|1668.38|1684.49|1668.49|1684.29|1668.29|14
1639070100000|2021-12-09 17:15:00|1684.44|1668.44|1684.38|1668.38|1684.44|1668.44|1684.37|1668.37|11
1639070110000|2021-12-09 17:15:10|1684.49|1668.49|1684.76|1668.76|1684.76|1668.76|1684.34|1668.34|16
1639070120000|2021-12-09 17:15:20|1684.74|1668.74|1684.67|1668.67|1684.75|1668.75|1684.67|1668.67|9
1639070130000|2021-12-09 17:15:30|1684.66|1668.66|1683.19|1667.19|1684.66|1668.66|1683.12|1667.12|24
1639070140000|2021-12-09 17:15:40|1683.2|1667.2|1683.88|1667.88|1683.88|1667.88|1682.97|1666.97|27
1639070150000|2021-12-09 17:15:50|1683.89|1667.89|1684.2|1668.2|1684.27|1668.27|1683.69|1667.69|26
1639070160000|2021-12-09 17:16:00|1684.12|1668.12|1684.53|1668.53|1684.53|1668.53|1683.87|1667.87|18
1639070170000|2021-12-09 17:16:10|1684.59|1668.59|1684.57|1668.57|1684.79|1668.79|1684.53|1668.53|15
1639070180000|2021-12-09 17:16:20|1684.53|1668.53|1684.63|1668.63|1684.69|1668.69|1684.49|1668.49|14
1639070190000|2021-12-09 17:16:30|1684.61|1668.61|1684.94|1668.94|1684.96|1668.96|1684.59|1668.59|14
1639070200000|2021-12-09 17:16:40|1684.95|1668.95|1685.46|1669.46|1685.46|1669.46|1684.95|1668.95|7
1639070220000|2021-12-09 17:17:00|1685.45|1669.45|1686.33|1670.33|1686.42|1670.42|1685.45|1669.45|14
1639070230000|2021-12-09 17:17:10|1686.32|1670.32|1686.64|1670.64|1686.64|1670.64|1686.32|1670.32|21
1639070240000|2021-12-09 17:17:20|1686.63|1670.63|1687.73|1671.73|1687.73|1671.73|1686.52|1670.52|6
1639070250000|2021-12-09 17:17:30|1688.08|1672.08|1688.24|1672.24|1688.24|1672.24|1687.48|1671.48|21
1639070260000|2021-12-09 17:17:40|1688.22|1672.22|1688.89|1672.89|1688.89|1672.89|1688.16|1672.16|9
1639070270000|2021-12-09 17:17:50|1689.04|1673.04|1689.24|1673.24|1689.24|1673.24|1689.03|1673.03|6
1639070280000|2021-12-09 17:18:00|1689.22|1673.22|1689.03|1673.03|1689.22|1673.22|1689.02|1673.02|14
1639070290000|2021-12-09 17:18:10|1689.12|1673.12|1687.26|1671.26|1689.16|1673.16|1686.99|1670.99|23
1639070300000|2021-12-09 17:18:20|1687.31|1671.31|1688.01|1672.01|1688.1|1672.1|1687.31|1671.31|15
1639070310000|2021-12-09 17:18:30|1688|1672|1685.99|1669.99|1688.07|1672.07|1685.99|1669.99|24
1639070320000|2021-12-09 17:18:40|1685.98|1669.98|1685.38|1669.38|1686|1670|1684.86|1668.86|16
1639070330000|2021-12-09 17:18:50|1685.34|1669.34|1685.62|1669.62|1685.62|1669.62|1685.33|1669.33|5
1639070340000|2021-12-09 17:19:00|1685.61|1669.61|1685.57|1669.57|1685.62|1669.62|1685.54|1669.54|11
1639070350000|2021-12-09 17:19:10|1685.56|1669.56|1685.34|1669.34|1685.56|1669.56|1685.34|1669.34|14
1639070360000|2021-12-09 17:19:20|1685.33|1669.33|1684.79|1668.79|1685.33|1669.33|1684.75|1668.75|18
1639070370000|2021-12-09 17:19:30|1684.78|1668.78|1684.73|1668.73|1684.83|1668.83|1684.69|1668.69|17
1639070380000|2021-12-09 17:19:40|1684.72|1668.72|1684.5|1668.5|1685.22|1669.22|1684.5|1668.5|19
1639070390000|2021-12-09 17:19:50|1684.48|1668.48|1684.36|1668.36|1684.48|1668.48|1684.29|1668.29|15
1639070400000|2021-12-09 17:20:00|1684.35|1668.35|1684.29|1668.29|1684.35|1668.35|1684.29|1668.29|10
1639070410000|2021-12-09 17:20:10|1684.34|1668.34|1684.4|1668.4|1684.44|1668.44|1684.34|1668.34|8
1639070420000|2021-12-09 17:20:20|1684.44|1668.44|1684.54|1668.54|1684.75|1668.75|1684.44|1668.44|15
1639070430000|2021-12-09 17:20:30|1684.53|1668.53|1683.79|1667.79|1684.54|1668.54|1683.79|1667.79|13
1639070440000|2021-12-09 17:20:40|1683.97|1667.97|1683.86|1667.86|1683.97|1667.97|1683.74|1667.74|8
1639070450000|2021-12-09 17:20:50|1683.93|1667.93|1684.34|1668.34|1684.34|1668.34|1683.89|1667.89|6
1639070460000|2021-12-09 17:21:00|1684.3|1668.3|1683.66|1667.66|1684.3|1668.3|1683.66|1667.66|10
1639070470000|2021-12-09 17:21:10|1683.71|1667.71|1683.92|1667.92|1684.05|1668.05|1683.71|1667.71|9
1639070480000|2021-12-09 17:21:20|1684.01|1668.01|1683.69|1667.69|1684.01|1668.01|1683.69|1667.69|13
1639070490000|2021-12-09 17:21:30|1683.74|1667.74|1683.53|1667.53|1683.74|1667.74|1683.52|1667.52|11
1639070500000|2021-12-09 17:21:40|1683.52|1667.52|1682.27|1666.27|1683.52|1667.52|1682.27|1666.27|13
1639070510000|2021-12-09 17:21:50|1682.25|1666.25|1682.52|1666.52|1682.57|1666.57|1681.48|1665.48|15
1639070520000|2021-12-09 17:22:00|1682.59|1666.59|1682.6|1666.6|1682.6|1666.6|1682.43|1666.43|9
1639070530000|2021-12-09 17:22:10|1682.62|1666.62|1685.48|1669.48|1685.48|1669.48|1682.62|1666.62|9
1639070540000|2021-12-09 17:22:20|1685.6|1669.6|1685.56|1669.56|1685.77|1669.77|1685.36|1669.36|22
1639070550000|2021-12-09 17:22:30|1685.55|1669.55|1685.47|1669.47|1685.56|1669.56|1685.47|1669.47|8
1639070560000|2021-12-09 17:22:40|1685.45|1669.45|1684.68|1668.68|1685.45|1669.45|1684.6|1668.6|27
1639070570000|2021-12-09 17:22:50|1684.69|1668.69|1684.5|1668.5|1684.69|1668.69|1684.5|1668.5|14
1639070580000|2021-12-09 17:23:00|1684.49|1668.49|1683.69|1667.69|1684.49|1668.49|1683.37|1667.37|19
1639070590000|2021-12-09 17:23:10|1683.72|1667.72|1684.94|1668.94|1684.98|1668.98|1683.69|1667.69|16
1639070600000|2021-12-09 17:23:20|1684.9|1668.9|1684.75|1668.75|1684.9|1668.9|1684.75|1668.75|3
1639070610000|2021-12-09 17:23:30|1684.72|1668.72|1683.58|1667.58|1684.72|1668.72|1683.58|1667.58|23
1639070620000|2021-12-09 17:23:40|1682.76|1666.76|1682.79|1666.79|1683.04|1667.04|1682.71|1666.71|15
1639070630000|2021-12-09 17:23:50|1682.86|1666.86|1683.17|1667.17|1683.17|1667.17|1682.86|1666.86|16
1639070640000|2021-12-09 17:24:00|1683.16|1667.16|1684.04|1668.04|1684.22|1668.22|1683.03|1667.03|16
1639070650000|2021-12-09 17:24:10|1683.94|1667.94|1684.57|1668.57|1685.01|1669.01|1683.45|1667.45|25
1639070660000|2021-12-09 17:24:20|1684.56|1668.56|1685|1669|1685.1|1669.1|1684.51|1668.51|10
1639070670000|2021-12-09 17:24:30|1684.98|1668.98|1684.96|1668.96|1684.98|1668.98|1684.93|1668.93|6
1639070680000|2021-12-09 17:24:40|1684.93|1668.93|1684.75|1668.75|1685.34|1669.34|1684.69|1668.69|18
1639070690000|2021-12-09 17:24:50|1684.74|1668.74|1684.97|1668.97|1685.03|1669.03|1684.74|1668.74|15
1639070700000|2021-12-09 17:25:00|1684.98|1668.98|1685.66|1669.66|1685.66|1669.66|1684.98|1668.98|20
1639070710000|2021-12-09 17:25:10|1685.73|1669.73|1684.69|1668.69|1685.75|1669.75|1684.58|1668.58|19
1639070720000|2021-12-09 17:25:20|1684.68|1668.68|1684.59|1668.59|1684.68|1668.68|1684.39|1668.39|21
1639070730000|2021-12-09 17:25:30|1684.58|1668.58|1684.55|1668.55|1684.59|1668.59|1684.49|1668.49|18
1639070740000|2021-12-09 17:25:40|1684.54|1668.54|1684.45|1668.45|1685.1|1669.1|1683.85|1667.85|31
1639070750000|2021-12-09 17:25:50|1684.4|1668.4|1684.46|1668.46|1685.52|1669.52|1684.34|1668.34|18
1639070760000|2021-12-09 17:26:00|1684.44|1668.44|1684.02|1668.02|1684.44|1668.44|1684|1668|19
1639070770000|2021-12-09 17:26:10|1683.75|1667.75|1683.23|1667.23|1683.85|1667.85|1683.23|1667.23|19
1639070780000|2021-12-09 17:26:20|1683.19|1667.19|1683.84|1667.84|1683.91|1667.91|1683.19|1667.19|15
1639070790000|2021-12-09 17:26:30|1683.83|1667.83|1682.62|1666.62|1683.83|1667.83|1682.62|1666.62|14
1639070800000|2021-12-09 17:26:40|1682.61|1666.61|1682.19|1666.19|1682.72|1666.72|1681.89|1665.89|15
1639070810000|2021-12-09 17:26:50|1681.92|1665.92|1681.78|1665.78|1682.12|1666.12|1681.67|1665.67|13
1639070820000|2021-12-09 17:27:00|1681.76|1665.76|1681.71|1665.71|1681.93|1665.93|1681.56|1665.56|13
1639070830000|2021-12-09 17:27:10|1681.61|1665.61|1681.81|1665.81|1682.32|1666.32|1681.61|1665.61|26
1639070840000|2021-12-09 17:27:20|1681.76|1665.76|1681.73|1665.73|1682.3|1666.3|1681.59|1665.59|27
1639070850000|2021-12-09 17:27:30|1681.72|1665.72|1681.37|1665.37|1681.9|1665.9|1681.37|1665.37|14
1639070860000|2021-12-09 17:27:40|1681.35|1665.35|1681.07|1665.07|1681.35|1665.35|1680.36|1664.36|25
1639070870000|2021-12-09 17:27:50|1681.13|1665.13|1680.21|1664.21|1681.13|1665.13|1680.21|1664.21|13
1639070880000|2021-12-09 17:28:00|1680.51|1664.51|1680.3|1664.3|1680.51|1664.51|1680.21|1664.21|5
1639070890000|2021-12-09 17:28:10|1680.34|1664.34|1681.37|1665.37|1681.45|1665.45|1680.34|1664.34|31
1639070900000|2021-12-09 17:28:20|1681.33|1665.33|1680.86|1664.86|1681.33|1665.33|1680.84|1664.84|23
1639070910000|2021-12-09 17:28:30|1680.64|1664.64|1680.67|1664.67|1680.76|1664.76|1680.54|1664.54|11
1639070920000|2021-12-09 17:28:40|1680.74|1664.74|1680.4|1664.4|1680.76|1664.76|1680.4|1664.4|14
1639070930000|2021-12-09 17:28:50|1680.51|1664.51|1681.01|1665.01|1681.28|1665.28|1680.44|1664.44|24
1639070940000|2021-12-09 17:29:00|1680.98|1664.98|1681.42|1665.42|1681.51|1665.51|1680.8|1664.8|19
1639070950000|2021-12-09 17:29:10|1681.39|1665.39|1681.25|1665.25|1681.56|1665.56|1681.14|1665.14|14
1639070960000|2021-12-09 17:29:20|1681.23|1665.23|1681.16|1665.16|1681.23|1665.23|1680.93|1664.93|16
1639070970000|2021-12-09 17:29:30|1681.29|1665.29|1681.41|1665.41|1681.41|1665.41|1681.12|1665.12|6
1639070980000|2021-12-09 17:29:40|1681.4|1665.4|1681.35|1665.35|1681.41|1665.41|1681.27|1665.27|16
1639070990000|2021-12-09 17:29:50|1681.33|1665.33|1680.95|1664.95|1681.34|1665.34|1680.88|1664.88|19
1639071000000|2021-12-09 17:30:00|1680.89|1664.89|1680.64|1664.64|1680.89|1664.89|1680.44|1664.44|15
1639071010000|2021-12-09 17:30:10|1680.6|1664.6|1680.12|1664.12|1680.6|1664.6|1679.75|1663.75|14
1639071020000|2021-12-09 17:30:20|1680.2|1664.2|1677.9|1661.9|1680.2|1664.2|1677.9|1661.9|21
1639071030000|2021-12-09 17:30:30|1677.88|1661.88|1675.88|1659.88|1677.88|1661.88|1675.49|1659.49|31
1639071040000|2021-12-09 17:30:40|1675.84|1659.84|1676.07|1660.07|1676.35|1660.35|1675.54|1659.54|27
1639071050000|2021-12-09 17:30:50|1676.03|1660.03|1676.55|1660.55|1676.72|1660.72|1675.69|1659.69|17
1639071060000|2021-12-09 17:31:00|1676.66|1660.66|1676.31|1660.31|1676.75|1660.75|1676.31|1660.31|16
1639071070000|2021-12-09 17:31:10|1676.32|1660.32|1677.81|1661.81|1678.08|1662.08|1676.32|1660.32|23
1639071080000|2021-12-09 17:31:20|1677.78|1661.78|1677.45|1661.45|1677.85|1661.85|1677.45|1661.45|9
1639071090000|2021-12-09 17:31:30|1677.43|1661.43|1677.52|1661.52|1677.68|1661.68|1677.41|1661.41|12
1639071100000|2021-12-09 17:31:40|1677.29|1661.29|1679.62|1663.62|1679.7|1663.7|1677.22|1661.22|22
1639071110000|2021-12-09 17:31:50|1679.48|1663.48|1679.55|1663.55|1679.56|1663.56|1679.42|1663.42|17
1639071120000|2021-12-09 17:32:00|1679.53|1663.53|1679.63|1663.63|1679.79|1663.79|1679.5|1663.5|8
1639071130000|2021-12-09 17:32:10|1679.62|1663.62|1679.47|1663.47|1679.77|1663.77|1679.46|1663.46|8
1639071140000|2021-12-09 17:32:20|1679.46|1663.46|1679.36|1663.36|1679.73|1663.73|1679.36|1663.36|15
1639071150000|2021-12-09 17:32:30|1679.67|1663.67|1680.08|1664.08|1680.39|1664.39|1679.67|1663.67|11
1639071160000|2021-12-09 17:32:40|1680.15|1664.15|1681.04|1665.04|1681.04|1665.04|1680.06|1664.06|9
1639071170000|2021-12-09 17:32:50|1681.01|1665.01|1680.94|1664.94|1681.04|1665.04|1680.94|1664.94|7
1639071180000|2021-12-09 17:33:00|1680.96|1664.96|1680.97|1664.97|1681.2|1665.2|1680.88|1664.88|11
1639071190000|2021-12-09 17:33:10|1680.96|1664.96|1681.78|1665.78|1681.78|1665.78|1680.91|1664.91|19
1639071200000|2021-12-09 17:33:20|1681.75|1665.75|1681.47|1665.47|1681.8|1665.8|1681.47|1665.47|17
1639071210000|2021-12-09 17:33:30|1681.41|1665.41|1681.2|1665.2|1681.63|1665.63|1681.17|1665.17|17
1639071220000|2021-12-09 17:33:40|1681.16|1665.16|1681.46|1665.46|1681.55|1665.55|1681.11|1665.11|8
1639071230000|2021-12-09 17:33:50|1681.47|1665.47|1681.92|1665.92|1682.16|1666.16|1681.39|1665.39|16
1639071240000|2021-12-09 17:34:00|1682.15|1666.15|1681.52|1665.52|1682.44|1666.44|1681.52|1665.52|15
1639071250000|2021-12-09 17:34:10|1681.68|1665.68|1681.83|1665.83|1681.86|1665.86|1681.52|1665.52|10
1639071260000|2021-12-09 17:34:20|1681.82|1665.82|1681.3|1665.3|1681.88|1665.88|1681.29|1665.29|25
1639071270000|2021-12-09 17:34:30|1681.29|1665.29|1681.22|1665.22|1681.32|1665.32|1681.18|1665.18|13
1639071280000|2021-12-09 17:34:40|1681.21|1665.21|1681.3|1665.3|1681.35|1665.35|1681.21|1665.21|4
1639071290000|2021-12-09 17:34:50|1680.95|1664.95|1681.15|1665.15|1681.16|1665.16|1680.8|1664.8|10
1639071300000|2021-12-09 17:35:00|1681.14|1665.14|1681.56|1665.56|1681.56|1665.56|1680.75|1664.75|15
1639071310000|2021-12-09 17:35:10|1681.57|1665.57|1682.46|1666.46|1682.54|1666.54|1681.57|1665.57|12
1639071320000|2021-12-09 17:35:20|1682.44|1666.44|1681.66|1665.66|1682.47|1666.47|1681.45|1665.45|23
1639071330000|2021-12-09 17:35:30|1681.63|1665.63|1681.69|1665.69|1681.97|1665.97|1681.63|1665.63|23
1639071340000|2021-12-09 17:35:40|1681.56|1665.56|1682.18|1666.18|1682.19|1666.19|1681.4|1665.4|14
1639071350000|2021-12-09 17:35:50|1682.16|1666.16|1680.47|1664.47|1682.18|1666.18|1680.28|1664.28|27
1639071360000|2021-12-09 17:36:00|1680.48|1664.48|1680.39|1664.39|1680.73|1664.73|1680.39|1664.39|12
1639071370000|2021-12-09 17:36:10|1680.42|1664.42|1680.42|1664.42|1680.79|1664.79|1680.15|1664.15|14
1639071380000|2021-12-09 17:36:20|1680.41|1664.41|1680.5|1664.5|1680.5|1664.5|1680.32|1664.32|13
1639071390000|2021-12-09 17:36:30|1680.2|1664.2|1679.76|1663.76|1680.2|1664.2|1679.74|1663.74|6
1639071400000|2021-12-09 17:36:40|1679.77|1663.77|1680.82|1664.82|1680.83|1664.83|1679.77|1663.77|9
1639071410000|2021-12-09 17:36:50|1680.99|1664.99|1680.88|1664.88|1680.99|1664.99|1680.88|1664.88|6
1639071420000|2021-12-09 17:37:00|1680.63|1664.63|1680.5|1664.5|1680.97|1664.97|1680.4|1664.4|14
1639071430000|2021-12-09 17:37:10|1680.63|1664.63|1679.61|1663.61|1680.63|1664.63|1679.61|1663.61|11
1639071440000|2021-12-09 17:37:20|1679.59|1663.59|1679.49|1663.49|1679.67|1663.67|1679.44|1663.44|15
1639071450000|2021-12-09 17:37:30|1679.5|1663.5|1679.5|1663.5|1679.77|1663.77|1679.5|1663.5|10
1639071460000|2021-12-09 17:37:40|1679.49|1663.49|1679.35|1663.35|1679.49|1663.49|1679.35|1663.35|13
1639071470000|2021-12-09 17:37:50|1679.34|1663.34|1678.49|1662.49|1679.34|1663.34|1678.49|1662.49|16
1639071480000|2021-12-09 17:38:00|1678.55|1662.55|1678.08|1662.08|1678.76|1662.76|1678.05|1662.05|17
1639071490000|2021-12-09 17:38:10|1677.97|1661.97|1678.27|1662.27|1678.39|1662.39|1677.6|1661.6|20
1639071500000|2021-12-09 17:38:20|1678.26|1662.26|1678.13|1662.13|1678.35|1662.35|1677.87|1661.87|25
1639071510000|2021-12-09 17:38:30|1678.08|1662.08|1677.89|1661.89|1678.08|1662.08|1677.45|1661.45|14
1639071520000|2021-12-09 17:38:40|1677.36|1661.36|1677.41|1661.41|1677.9|1661.9|1677.36|1661.36|5
1639071530000|2021-12-09 17:38:50|1677.86|1661.86|1677.76|1661.76|1677.86|1661.86|1677.31|1661.31|7
1639071540000|2021-12-09 17:39:00|1677.75|1661.75|1678.06|1662.06|1678.08|1662.08|1677.7|1661.7|16
1639071550000|2021-12-09 17:39:10|1678.09|1662.09|1677.04|1661.04|1678.09|1662.09|1677.04|1661.04|18
1639071560000|2021-12-09 17:39:20|1676.9|1660.9|1676.82|1660.82|1677.13|1661.13|1675.41|1659.41|32
1639071570000|2021-12-09 17:39:30|1676.8|1660.8|1677.42|1661.42|1677.49|1661.49|1676.48|1660.48|20
1639071580000|2021-12-09 17:39:40|1676.77|1660.77|1677.62|1661.62|1677.93|1661.93|1676.77|1660.77|14
1639071590000|2021-12-09 17:39:50|1677.83|1661.83|1677.56|1661.56|1677.83|1661.83|1677.42|1661.42|11
1639071600000|2021-12-09 17:40:00|1677.55|1661.55|1677.54|1661.54|1677.68|1661.68|1677.35|1661.35|11
1639071610000|2021-12-09 17:40:10|1677.62|1661.62|1678.01|1662.01|1678.08|1662.08|1677.61|1661.61|22
1639071620000|2021-12-09 17:40:20|1677.73|1661.73|1677.68|1661.68|1677.97|1661.97|1677.65|1661.65|13
1639071630000|2021-12-09 17:40:30|1677.67|1661.67|1678.05|1662.05|1678.05|1662.05|1677.63|1661.63|20
1639071640000|2021-12-09 17:40:40|1677.34|1661.34|1678.77|1662.77|1678.84|1662.84|1677.34|1661.34|12
1639071650000|2021-12-09 17:40:50|1678.75|1662.75|1679.02|1663.02|1679.02|1663.02|1678.75|1662.75|2
1639071660000|2021-12-09 17:41:00|1679.07|1663.07|1679.56|1663.56|1679.71|1663.71|1679.02|1663.02|11
1639071670000|2021-12-09 17:41:10|1679.51|1663.51|1679.98|1663.98|1680.1|1664.1|1679.49|1663.49|14
1639071680000|2021-12-09 17:41:20|1679.95|1663.95|1679.57|1663.57|1680.5|1664.5|1679.57|1663.57|21
1639071690000|2021-12-09 17:41:30|1679.56|1663.56|1679.37|1663.37|1679.85|1663.85|1679.3|1663.3|27
1639071700000|2021-12-09 17:41:40|1679.36|1663.36|1680.08|1664.08|1680.17|1664.17|1679.35|1663.35|21
1639071710000|2021-12-09 17:41:50|1680.09|1664.09|1681.34|1665.34|1681.34|1665.34|1680.09|1664.09|7
1639071720000|2021-12-09 17:42:00|1680.9|1664.9|1680.25|1664.25|1680.99|1664.99|1680.02|1664.02|31
1639071730000|2021-12-09 17:42:10|1680.23|1664.23|1680.65|1664.65|1680.76|1664.76|1680.05|1664.05|22
1639071740000|2021-12-09 17:42:20|1680.7|1664.7|1679.61|1663.61|1681.08|1665.08|1679.61|1663.61|25
1639071750000|2021-12-09 17:42:30|1679.63|1663.63|1679.41|1663.41|1679.67|1663.67|1679.37|1663.37|9
1639071760000|2021-12-09 17:42:40|1679.7|1663.7|1679.82|1663.82|1679.83|1663.83|1679.43|1663.43|11
1639071770000|2021-12-09 17:42:50|1679.86|1663.86|1679.81|1663.81|1679.86|1663.86|1679.74|1663.74|7
1639071780000|2021-12-09 17:43:00|1679.78|1663.78|1679.62|1663.62|1679.78|1663.78|1679.52|1663.52|13
1639071790000|2021-12-09 17:43:10|1679.5|1663.5|1679.41|1663.41|1679.55|1663.55|1679.29|1663.29|11
1639071800000|2021-12-09 17:43:20|1679.45|1663.45|1679.32|1663.32|1679.48|1663.48|1679.03|1663.03|10
1639071810000|2021-12-09 17:43:30|1679.07|1663.07|1678.07|1662.07|1679.07|1663.07|1677.48|1661.48|30
1639071820000|2021-12-09 17:43:40|1678.06|1662.06|1677.86|1661.86|1678.46|1662.46|1677.86|1661.86|17
1639071830000|2021-12-09 17:43:50|1677.87|1661.87|1677.16|1661.16|1677.87|1661.87|1677.16|1661.16|23
1639071840000|2021-12-09 17:44:00|1677.14|1661.14|1676.93|1660.93|1677.38|1661.38|1676.6|1660.6|27
1639071850000|2021-12-09 17:44:10|1676.91|1660.91|1676.78|1660.78|1677.24|1661.24|1676.66|1660.66|14
1639071860000|2021-12-09 17:44:20|1676.13|1660.13|1675.87|1659.87|1676.47|1660.47|1675.87|1659.87|24
1639071870000|2021-12-09 17:44:30|1676.21|1660.21|1674.56|1658.56|1676.21|1660.21|1674.42|1658.42|20
1639071880000|2021-12-09 17:44:40|1674.86|1658.86|1674.37|1658.37|1675.04|1659.04|1673.95|1657.95|36
1639071890000|2021-12-09 17:44:50|1674.38|1658.38|1674.15|1658.15|1674.38|1658.38|1673.83|1657.83|17
1639071900000|2021-12-09 17:45:00|1674.21|1658.21|1674.66|1658.66|1675.02|1659.02|1673.99|1657.99|34
1639071910000|2021-12-09 17:45:10|1674.65|1658.65|1674.53|1658.53|1674.72|1658.72|1674.35|1658.35|14
1639071920000|2021-12-09 17:45:20|1674.69|1658.69|1675.78|1659.78|1675.78|1659.78|1674.53|1658.53|34
1639071930000|2021-12-09 17:45:30|1675.55|1659.55|1674.5|1658.5|1675.55|1659.55|1674.5|1658.5|27
1639071940000|2021-12-09 17:45:40|1675.13|1659.13|1675.35|1659.35|1675.65|1659.65|1675.09|1659.09|25
1639071950000|2021-12-09 17:45:50|1675.67|1659.67|1675.23|1659.23|1675.72|1659.72|1674.82|1658.82|19
1639071960000|2021-12-09 17:46:00|1675.22|1659.22|1674.38|1658.38|1675.22|1659.22|1674|1658|19
1639071970000|2021-12-09 17:46:10|1674.39|1658.39|1675.1|1659.1|1675.1|1659.1|1674.32|1658.32|24
1639071980000|2021-12-09 17:46:20|1675.09|1659.09|1674.97|1658.97|1675.09|1659.09|1674.96|1658.96|13
1639071990000|2021-12-09 17:46:30|1675|1659|1674.37|1658.37|1675.1|1659.1|1674.17|1658.17|20
1639072000000|2021-12-09 17:46:40|1674.4|1658.4|1674.38|1658.38|1674.64|1658.64|1673.7|1657.7|25
1639072010000|2021-12-09 17:46:50|1674.39|1658.39|1674.79|1658.79|1674.79|1658.79|1674.37|1658.37|29
1639072020000|2021-12-09 17:47:00|1674.81|1658.81|1673.4|1657.4|1674.92|1658.92|1673.4|1657.4|18
1639072030000|2021-12-09 17:47:10|1674.67|1658.67|1675.73|1659.73|1675.8|1659.8|1674.46|1658.46|15
1639072040000|2021-12-09 17:47:20|1675.66|1659.66|1674.84|1658.84|1675.82|1659.82|1674.84|1658.84|17
1639072050000|2021-12-09 17:47:30|1674.82|1658.82|1674.73|1658.73|1674.82|1658.82|1674.54|1658.54|12
1639072060000|2021-12-09 17:47:40|1674.72|1658.72|1674.57|1658.57|1675.12|1659.12|1674.57|1658.57|27
1639072070000|2021-12-09 17:47:50|1674.56|1658.56|1674.8|1658.8|1675.18|1659.18|1674.56|1658.56|27
1639072080000|2021-12-09 17:48:00|1674.79|1658.79|1674.76|1658.76|1675.1|1659.1|1674.74|1658.74|26
1639072090000|2021-12-09 17:48:10|1674.61|1658.61|1674.69|1658.69|1674.82|1658.82|1674.61|1658.61|10
1639072100000|2021-12-09 17:48:20|1674.72|1658.72|1674.76|1658.76|1674.77|1658.77|1674.57|1658.57|6
1639072110000|2021-12-09 17:48:30|1674.75|1658.75|1674.68|1658.68|1674.76|1658.76|1674.66|1658.66|10
1639072120000|2021-12-09 17:48:40|1674.59|1658.59|1674.94|1658.94|1674.95|1658.95|1674.59|1658.59|9
1639072130000|2021-12-09 17:48:50|1674.95|1658.95|1674.66|1658.66|1674.95|1658.95|1674.66|1658.66|10
1639072140000|2021-12-09 17:49:00|1674.67|1658.67|1674.71|1658.71|1674.92|1658.92|1674.59|1658.59|9
1639072150000|2021-12-09 17:49:10|1674.7|1658.7|1674.78|1658.78|1674.82|1658.82|1674.58|1658.58|14
1639072160000|2021-12-09 17:49:20|1674.76|1658.76|1675.18|1659.18|1675.32|1659.32|1674.65|1658.65|16
1639072170000|2021-12-09 17:49:30|1675.14|1659.14|1675.19|1659.19|1675.21|1659.21|1675.12|1659.12|9
1639072180000|2021-12-09 17:49:40|1675.22|1659.22|1675.19|1659.19|1675.33|1659.33|1675.19|1659.19|7
1639072190000|2021-12-09 17:49:50|1675.18|1659.18|1675.37|1659.37|1675.46|1659.46|1675.17|1659.17|6
1639072200000|2021-12-09 17:50:00|1675.34|1659.34|1674.78|1658.78|1675.34|1659.34|1674.78|1658.78|14
1639072210000|2021-12-09 17:50:10|1674.74|1658.74|1674.59|1658.59|1674.99|1658.99|1674.59|1658.59|15
1639072220000|2021-12-09 17:50:20|1674.7|1658.7|1674.69|1658.69|1674.7|1658.7|1674.58|1658.58|5
1639072230000|2021-12-09 17:50:30|1674.52|1658.52|1674.42|1658.42|1674.52|1658.52|1674.42|1658.42|8
1639072240000|2021-12-09 17:50:40|1674.41|1658.41|1672.67|1656.67|1674.41|1658.41|1672.67|1656.67|23
1639072250000|2021-12-09 17:50:50|1672.63|1656.63|1672.06|1656.06|1673.06|1657.06|1672.06|1656.06|17
1639072260000|2021-12-09 17:51:00|1671.96|1655.96|1672.02|1656.02|1672.38|1656.38|1669.29|1653.29|31
1639072270000|2021-12-09 17:51:10|1671.99|1655.99|1672.87|1656.87|1672.87|1656.87|1671.74|1655.74|23
1639072280000|2021-12-09 17:51:20|1672.88|1656.88|1673.49|1657.49|1673.84|1657.84|1672.78|1656.78|18
1639072290000|2021-12-09 17:51:30|1673.62|1657.62|1673.18|1657.18|1673.62|1657.62|1672.75|1656.75|19
1639072300000|2021-12-09 17:51:40|1673.17|1657.17|1673.63|1657.63|1673.63|1657.63|1673.07|1657.07|15
1639072310000|2021-12-09 17:51:50|1673.64|1657.64|1674.75|1658.75|1675.41|1659.41|1673.64|1657.64|17
1639072320000|2021-12-09 17:52:00|1674.67|1658.67|1674.89|1658.89|1675|1659|1674.55|1658.55|21
1639072330000|2021-12-09 17:52:10|1674.88|1658.88|1675.41|1659.41|1675.49|1659.49|1674.64|1658.64|17
1639072340000|2021-12-09 17:52:20|1675.4|1659.4|1674.43|1658.43|1675.4|1659.4|1674.17|1658.17|20
1639072350000|2021-12-09 17:52:30|1674.44|1658.44|1673.08|1657.08|1674.58|1658.58|1673.08|1657.08|23
1639072360000|2021-12-09 17:52:40|1672.99|1656.99|1672.45|1656.45|1672.99|1656.99|1672.03|1656.03|23
1639072370000|2021-12-09 17:52:50|1672.42|1656.42|1672.43|1656.43|1672.75|1656.75|1672.24|1656.24|25
1639072380000|2021-12-09 17:53:00|1672.42|1656.42|1672.91|1656.91|1673.11|1657.11|1672.42|1656.42|22
1639072390000|2021-12-09 17:53:10|1672.92|1656.92|1673.07|1657.07|1673.48|1657.48|1672.92|1656.92|13
1639072400000|2021-12-09 17:53:20|1673.06|1657.06|1672.84|1656.84|1673.17|1657.17|1672.83|1656.83|14
1639072410000|2021-12-09 17:53:30|1672.82|1656.82|1672.79|1656.79|1672.97|1656.97|1672.54|1656.54|20
1639072420000|2021-12-09 17:53:40|1672.84|1656.84|1672.83|1656.83|1672.84|1656.84|1672.73|1656.73|4
1639072430000|2021-12-09 17:53:50|1672.84|1656.84|1673.05|1657.05|1673.05|1657.05|1672.84|1656.84|13
1639072440000|2021-12-09 17:54:00|1672.98|1656.98|1673.7|1657.7|1673.77|1657.77|1672.98|1656.98|6
1639072450000|2021-12-09 17:54:10|1673.69|1657.69|1673.53|1657.53|1673.91|1657.91|1673.47|1657.47|18
1639072460000|2021-12-09 17:54:20|1673.54|1657.54|1673.67|1657.67|1673.68|1657.68|1673.54|1657.54|6
1639072470000|2021-12-09 17:54:30|1673.66|1657.66|1672.73|1656.73|1673.66|1657.66|1672.64|1656.64|12
1639072480000|2021-12-09 17:54:40|1672.64|1656.64|1670.28|1654.28|1672.69|1656.69|1670.28|1654.28|37
1639072490000|2021-12-09 17:54:50|1670.26|1654.26|1670.25|1654.25|1670.59|1654.59|1670.23|1654.23|12
1639072500000|2021-12-09 17:55:00|1670.26|1654.26|1670.58|1654.58|1670.58|1654.58|1669.58|1653.58|21
1639072510000|2021-12-09 17:55:10|1670.54|1654.54|1670.29|1654.29|1670.54|1654.54|1670.17|1654.17|22
1639072520000|2021-12-09 17:55:20|1670.37|1654.37|1670.44|1654.44|1670.48|1654.48|1670.23|1654.23|15
1639072530000|2021-12-09 17:55:30|1670.49|1654.49|1670.24|1654.24|1670.49|1654.49|1669.83|1653.83|23
1639072540000|2021-12-09 17:55:40|1670.19|1654.19|1669.72|1653.72|1670.19|1654.19|1669.62|1653.62|11
1639072550000|2021-12-09 17:55:50|1669.63|1653.63|1669.49|1653.49|1669.63|1653.63|1669.27|1653.27|28
1639072560000|2021-12-09 17:56:00|1669.48|1653.48|1669.74|1653.74|1669.86|1653.86|1669.46|1653.46|15
1639072570000|2021-12-09 17:56:10|1669.78|1653.78|1669.51|1653.51|1669.88|1653.88|1669.37|1653.37|22
1639072580000|2021-12-09 17:56:20|1669.36|1653.36|1667.91|1651.91|1669.38|1653.38|1667.67|1651.67|31
1639072590000|2021-12-09 17:56:30|1668.05|1652.05|1667.82|1651.82|1668.14|1652.14|1667.8|1651.8|21
1639072600000|2021-12-09 17:56:40|1668.07|1652.07|1668.35|1652.35|1668.79|1652.79|1667.8|1651.8|24
1639072610000|2021-12-09 17:56:50|1668.33|1652.33|1667.64|1651.64|1668.34|1652.34|1667.53|1651.53|34
1639072620000|2021-12-09 17:57:00|1667.57|1651.57|1667.82|1651.82|1668.29|1652.29|1667.5|1651.5|24
1639072630000|2021-12-09 17:57:10|1667.81|1651.81|1667.21|1651.21|1668.09|1652.09|1667.21|1651.21|22
1639072640000|2021-12-09 17:57:20|1667.18|1651.18|1666.79|1650.79|1667.23|1651.23|1666.7|1650.7|22
1639072650000|2021-12-09 17:57:30|1666.81|1650.81|1666.84|1650.84|1666.93|1650.93|1666.61|1650.61|15
1639072660000|2021-12-09 17:57:40|1666.95|1650.95|1665.98|1649.98|1666.99|1650.99|1665.91|1649.91|25
1639072670000|2021-12-09 17:57:50|1665.36|1649.36|1663.24|1647.24|1665.36|1649.36|1663.2|1647.2|36
1639072680000|2021-12-09 17:58:00|1663.29|1647.29|1663.51|1647.51|1663.88|1647.88|1663.29|1647.29|25
1639072690000|2021-12-09 17:58:10|1664.27|1648.27|1664.52|1648.52|1664.71|1648.71|1664.26|1648.26|23
1639072700000|2021-12-09 17:58:20|1664.61|1648.61|1664.25|1648.25|1664.61|1648.61|1664.25|1648.25|21
1639072710000|2021-12-09 17:58:30|1664.23|1648.23|1662.52|1646.52|1664.23|1648.23|1662.48|1646.48|29
1639072720000|2021-12-09 17:58:40|1662.53|1646.53|1662.3|1646.3|1663.3|1647.3|1662.07|1646.07|32
1639072730000|2021-12-09 17:58:50|1662.33|1646.33|1660.39|1644.39|1662.33|1646.33|1660.39|1644.39|29
1639072740000|2021-12-09 17:59:00|1660.32|1644.32|1661.17|1645.17|1661.34|1645.34|1660.3|1644.3|27
1639072750000|2021-12-09 17:59:10|1661.13|1645.13|1661.44|1645.44|1661.61|1645.61|1661.13|1645.13|26
1639072760000|2021-12-09 17:59:20|1661.55|1645.55|1660.35|1644.35|1661.61|1645.61|1660.35|1644.35|21
1639072770000|2021-12-09 17:59:30|1660.42|1644.42|1653.48|1637.48|1660.42|1644.42|1653.07|1637.07|39
1639072780000|2021-12-09 17:59:40|1653.79|1637.79|1655.03|1639.03|1655.32|1639.32|1653.79|1637.79|35
1639072790000|2021-12-09 17:59:50|1654.7|1638.7|1656.8|1640.8|1657.01|1641.01|1654.47|1638.47|29
1639072800000|2021-12-09 18:00:00|1656.85|1640.85|1658.11|1642.11|1658.15|1642.15|1656.5|1640.5|23
1639072810000|2021-12-09 18:00:10|1657.86|1641.86|1660.63|1644.63|1660.63|1644.63|1657.5|1641.5|29
1639072820000|2021-12-09 18:00:20|1660.72|1644.72|1659.5|1643.5|1660.72|1644.72|1658.31|1642.31|33
1639072830000|2021-12-09 18:00:30|1659.71|1643.71|1659.83|1643.83|1659.84|1643.84|1658.87|1642.87|29
1639072840000|2021-12-09 18:00:40|1659.79|1643.79|1659.72|1643.72|1660.14|1644.14|1659.48|1643.48|22
1639072850000|2021-12-09 18:00:50|1659.64|1643.64|1661.38|1645.38|1661.38|1645.38|1659.64|1643.64|33
1639072860000|2021-12-09 18:01:00|1661.16|1645.16|1662.65|1646.65|1663.23|1647.23|1661.16|1645.16|34
1639072870000|2021-12-09 18:01:10|1662.64|1646.64|1661.89|1645.89|1663.04|1647.04|1661.89|1645.89|25
1639072880000|2021-12-09 18:01:20|1661.83|1645.83|1661.08|1645.08|1661.83|1645.83|1661.08|1645.08|28
1639072890000|2021-12-09 18:01:30|1661.12|1645.12|1662.33|1646.33|1662.33|1646.33|1661.08|1645.08|26
1639072900000|2021-12-09 18:01:40|1662.77|1646.77|1663.28|1647.28|1663.79|1647.79|1662.67|1646.67|24
1639072910000|2021-12-09 18:01:50|1663.39|1647.39|1664.73|1648.73|1666.34|1650.34|1663.28|1647.28|33
1639072920000|2021-12-09 18:02:00|1665.5|1649.5|1665.15|1649.15|1665.5|1649.5|1664.95|1648.95|9
1639072930000|2021-12-09 18:02:10|1665.3|1649.3|1664.5|1648.5|1665.5|1649.5|1664.23|1648.23|14
1639072940000|2021-12-09 18:02:20|1665.5|1649.5|1665.75|1649.75|1665.82|1649.82|1665.5|1649.5|13
1639072950000|2021-12-09 18:02:30|1665.76|1649.76|1666.87|1650.87|1667.1|1651.1|1665.76|1649.76|19
1639072960000|2021-12-09 18:02:40|1667.3|1651.3|1667.79|1651.79|1668.23|1652.23|1667.3|1651.3|24
1639072970000|2021-12-09 18:02:50|1667.81|1651.81|1669.09|1653.09|1669.13|1653.13|1667.72|1651.72|20
1639072980000|2021-12-09 18:03:00|1668.8|1652.8|1668.8|1652.8|1668.84|1652.84|1668.71|1652.71|20
1639072990000|2021-12-09 18:03:10|1668.82|1652.82|1668.77|1652.77|1668.82|1652.82|1668.65|1652.65|16
1639073000000|2021-12-09 18:03:20|1668.76|1652.76|1668.69|1652.69|1668.77|1652.77|1668.63|1652.63|11
1639073010000|2021-12-09 18:03:30|1668.68|1652.68|1666.29|1650.29|1668.69|1652.69|1666.29|1650.29|18
1639073020000|2021-12-09 18:03:40|1666.22|1650.22|1666.01|1650.01|1666.49|1650.49|1665.95|1649.95|19
1639073030000|2021-12-09 18:03:50|1666|1650|1665.6|1649.6|1666|1650|1665.48|1649.48|15
1639073040000|2021-12-09 18:04:00|1665.61|1649.61|1665.74|1649.74|1665.94|1649.94|1665.57|1649.57|17
1639073050000|2021-12-09 18:04:10|1665.7|1649.7|1664.16|1648.16|1665.7|1649.7|1663.6|1647.6|23
1639073060000|2021-12-09 18:04:20|1664.13|1648.13|1662.51|1646.51|1664.19|1648.19|1662.47|1646.47|20
1639073070000|2021-12-09 18:04:30|1662.54|1646.54|1662.03|1646.03|1662.54|1646.54|1661.72|1645.72|34
1639073080000|2021-12-09 18:04:40|1662.05|1646.05|1662.61|1646.61|1662.61|1646.61|1661.61|1645.61|24
1639073090000|2021-12-09 18:04:50|1663.06|1647.06|1663.11|1647.11|1664.33|1648.33|1662.9|1646.9|20
1639073100000|2021-12-09 18:05:00|1663.14|1647.14|1663.67|1647.67|1663.88|1647.88|1662.81|1646.81|21
1639073110000|2021-12-09 18:05:10|1663.32|1647.32|1662.92|1646.92|1663.32|1647.32|1662.62|1646.62|21
1639073120000|2021-12-09 18:05:20|1662.91|1646.91|1662.15|1646.15|1662.91|1646.91|1662.03|1646.03|17
1639073130000|2021-12-09 18:05:30|1662.05|1646.05|1661.79|1645.79|1662.14|1646.14|1661.09|1645.09|29
1639073140000|2021-12-09 18:05:40|1661.9|1645.9|1661.78|1645.78|1662.28|1646.28|1661.5|1645.5|21
1639073150000|2021-12-09 18:05:50|1661.72|1645.72|1661.72|1645.72|1661.87|1645.87|1661.32|1645.32|25
1639073160000|2021-12-09 18:06:00|1661.71|1645.71|1661.65|1645.65|1661.85|1645.85|1661.5|1645.5|12
1639073170000|2021-12-09 18:06:10|1661.5|1645.5|1661.66|1645.66|1662.08|1646.08|1661.5|1645.5|17
1639073180000|2021-12-09 18:06:20|1661.5|1645.5|1662.73|1646.73|1662.93|1646.93|1661.5|1645.5|18
1639073190000|2021-12-09 18:06:30|1662.95|1646.95|1663.02|1647.02|1663.1|1647.1|1662.68|1646.68|20
1639073200000|2021-12-09 18:06:40|1662.96|1646.96|1662.26|1646.26|1662.96|1646.96|1662.25|1646.25|24
1639073210000|2021-12-09 18:06:50|1662.25|1646.25|1662.66|1646.66|1662.74|1646.74|1662.04|1646.04|29
1639073220000|2021-12-09 18:07:00|1662.75|1646.75|1663.78|1647.78|1663.81|1647.81|1662.67|1646.67|19
1639073230000|2021-12-09 18:07:10|1663.79|1647.79|1663.83|1647.83|1663.86|1647.86|1663.79|1647.79|15
1639073240000|2021-12-09 18:07:20|1663.86|1647.86|1664.15|1648.15|1664.65|1648.65|1663.5|1647.5|29
1639073250000|2021-12-09 18:07:30|1664.1|1648.1|1664.75|1648.75|1664.75|1648.75|1663.5|1647.5|23
1639073260000|2021-12-09 18:07:40|1665.15|1649.15|1664.78|1648.78|1665.35|1649.35|1664.75|1648.75|8
1639073270000|2021-12-09 18:07:50|1664.86|1648.86|1664.95|1648.95|1665.3|1649.3|1664.64|1648.64|18
1639073280000|2021-12-09 18:08:00|1665.04|1649.04|1665.57|1649.57|1665.58|1649.58|1664.59|1648.59|15
1639073290000|2021-12-09 18:08:10|1665.56|1649.56|1665.57|1649.57|1665.57|1649.57|1665.56|1649.56|2
1639073300000|2021-12-09 18:08:20|1665.58|1649.58|1666.15|1650.15|1666.15|1650.15|1665.55|1649.55|12
1639073310000|2021-12-09 18:08:30|1666.11|1650.11|1666.06|1650.06|1666.11|1650.11|1665.65|1649.65|5
1639073320000|2021-12-09 18:08:40|1666.23|1650.23|1666.57|1650.57|1666.57|1650.57|1666.23|1650.23|4
1639073330000|2021-12-09 18:08:50|1666.49|1650.49|1666.19|1650.19|1666.49|1650.49|1666.02|1650.02|11
1639073340000|2021-12-09 18:09:00|1666.12|1650.12|1666.57|1650.57|1666.57|1650.57|1666.1|1650.1|15
1639073350000|2021-12-09 18:09:10|1666.79|1650.79|1666.78|1650.78|1666.79|1650.79|1666.72|1650.72|7
1639073360000|2021-12-09 18:09:20|1666.82|1650.82|1666.86|1650.86|1667.09|1651.09|1666.5|1650.5|17
1639073370000|2021-12-09 18:09:30|1666.87|1650.87|1666.87|1650.87|1666.88|1650.88|1666.82|1650.82|13
1639073380000|2021-12-09 18:09:40|1666.86|1650.86|1667.23|1651.23|1667.25|1651.25|1666.81|1650.81|11
1639073390000|2021-12-09 18:09:50|1667.26|1651.26|1667.01|1651.01|1667.28|1651.28|1667.01|1651.01|9
1639073400000|2021-12-09 18:10:00|1667.09|1651.09|1667.82|1651.82|1667.97|1651.97|1667.08|1651.08|13
1639073410000|2021-12-09 18:10:10|1667.81|1651.81|1667.05|1651.05|1668.31|1652.31|1666.9|1650.9|22
1639073420000|2021-12-09 18:10:20|1667.03|1651.03|1667.06|1651.06|1667.06|1651.06|1666.74|1650.74|18
1639073430000|2021-12-09 18:10:30|1666.37|1650.37|1666.54|1650.54|1666.8|1650.8|1666.08|1650.08|26
1639073440000|2021-12-09 18:10:40|1666.57|1650.57|1665.69|1649.69|1666.58|1650.58|1665.69|1649.69|19
1639073450000|2021-12-09 18:10:50|1665.76|1649.76|1665.96|1649.96|1666.2|1650.2|1665.73|1649.73|21
1639073460000|2021-12-09 18:11:00|1665.94|1649.94|1665.5|1649.5|1665.94|1649.94|1665.31|1649.31|6
1639073470000|2021-12-09 18:11:10|1665.55|1649.55|1665.5|1649.5|1665.55|1649.55|1665.5|1649.5|2
1639073500000|2021-12-09 18:11:40|1665.26|1649.26|1664.97|1648.97|1665.3|1649.3|1664.95|1648.95|7
1639073510000|2021-12-09 18:11:50|1664.95|1648.95|1664.12|1648.12|1664.95|1648.95|1664.11|1648.11|15
1639073520000|2021-12-09 18:12:00|1663.85|1647.85|1664.05|1648.05|1664.09|1648.09|1663.85|1647.85|4
1639073530000|2021-12-09 18:12:10|1664.12|1648.12|1664.14|1648.14|1664.35|1648.35|1663.91|1647.91|19
1639073540000|2021-12-09 18:12:20|1664.12|1648.12|1663.01|1647.01|1664.14|1648.14|1663.01|1647.01|20
1639073550000|2021-12-09 18:12:30|1663|1647|1663.04|1647.04|1663.41|1647.41|1662.87|1646.87|24
1639073560000|2021-12-09 18:12:40|1663.09|1647.09|1662.99|1646.99|1663.28|1647.28|1662.99|1646.99|11
1639073570000|2021-12-09 18:12:50|1662.98|1646.98|1663.5|1647.5|1663.5|1647.5|1662.87|1646.87|12
1639073580000|2021-12-09 18:13:00|1663.54|1647.54|1663.35|1647.35|1663.54|1647.54|1663.35|1647.35|8
1639073590000|2021-12-09 18:13:10|1662.9|1646.9|1662.63|1646.63|1662.9|1646.9|1662.28|1646.28|17
1639073600000|2021-12-09 18:13:20|1662.42|1646.42|1661.84|1645.84|1662.61|1646.61|1661.84|1645.84|23
1639073610000|2021-12-09 18:13:30|1661.88|1645.88|1662.19|1646.19|1662.2|1646.2|1661.87|1645.87|16
1639073620000|2021-12-09 18:13:40|1662.18|1646.18|1661.66|1645.66|1662.18|1646.18|1661.66|1645.66|20
1639073630000|2021-12-09 18:13:50|1661.75|1645.75|1661.94|1645.94|1661.94|1645.94|1661.59|1645.59|13
1639073640000|2021-12-09 18:14:00|1662.09|1646.09|1663|1647|1663|1647|1662.05|1646.05|20
1639073650000|2021-12-09 18:14:10|1663.5|1647.5|1662.88|1646.88|1663.57|1647.57|1662.88|1646.88|9
1639073660000|2021-12-09 18:14:20|1662.91|1646.91|1662.84|1646.84|1662.91|1646.91|1662.5|1646.5|11
1639073670000|2021-12-09 18:14:30|1662.83|1646.83|1663.35|1647.35|1663.35|1647.35|1662.5|1646.5|5
1639073680000|2021-12-09 18:14:40|1662.75|1646.75|1663.55|1647.55|1663.55|1647.55|1662.75|1646.75|10
1639073690000|2021-12-09 18:14:50|1663.58|1647.58|1663.73|1647.73|1664.17|1648.17|1663.58|1647.58|14
1639073700000|2021-12-09 18:15:00|1663.74|1647.74|1663.83|1647.83|1664.18|1648.18|1663.6|1647.6|20
1639073710000|2021-12-09 18:15:10|1663.8|1647.8|1665|1649|1665|1649|1663.59|1647.59|13
1639073720000|2021-12-09 18:15:20|1665.5|1649.5|1664.75|1648.75|1665.95|1649.95|1664.75|1648.75|10
1639073730000|2021-12-09 18:15:30|1664.48|1648.48|1662.71|1646.71|1664.48|1648.48|1662.71|1646.71|23
1639073740000|2021-12-09 18:15:40|1662.56|1646.56|1661.82|1645.82|1662.57|1646.57|1661.82|1645.82|34
1639073750000|2021-12-09 18:15:50|1661.91|1645.91|1663.58|1647.58|1663.58|1647.58|1661.78|1645.78|24
1639073760000|2021-12-09 18:16:00|1663.5|1647.5|1664.5|1648.5|1664.6|1648.6|1663|1647|16
1639073780000|2021-12-09 18:16:20|1664.7|1648.7|1664|1648|1664.7|1648.7|1663.72|1647.72|23
1639073790000|2021-12-09 18:16:30|1663.93|1647.93|1664.5|1648.5|1664.5|1648.5|1663.9|1647.9|7
1639073800000|2021-12-09 18:16:40|1664.84|1648.84|1665.73|1649.73|1665.73|1649.73|1664.71|1648.71|8
1639073810000|2021-12-09 18:16:50|1665.53|1649.53|1665.5|1649.5|1665.57|1649.57|1665.47|1649.47|8
1639073820000|2021-12-09 18:17:00|1665.55|1649.55|1665.5|1649.5|1665.55|1649.55|1665.5|1649.5|2
1639073830000|2021-12-09 18:17:10|1664.5|1648.5|1665.5|1649.5|1665.5|1649.5|1664.5|1648.5|6
1639073840000|2021-12-09 18:17:20|1665.99|1649.99|1666.53|1650.53|1666.53|1650.53|1665.99|1649.99|11
1639073850000|2021-12-09 18:17:30|1666.51|1650.51|1666.01|1650.01|1666.6|1650.6|1665.71|1649.71|18
1639073860000|2021-12-09 18:17:40|1665.95|1649.95|1665.84|1649.84|1666.03|1650.03|1665.75|1649.75|27
1639073870000|2021-12-09 18:17:50|1665.96|1649.96|1665.88|1649.88|1666.17|1650.17|1665.86|1649.86|28
1639073880000|2021-12-09 18:18:00|1665.86|1649.86|1666.05|1650.05|1666.93|1650.93|1665.82|1649.82|33
1639073890000|2021-12-09 18:18:10|1665.85|1649.85|1664.94|1648.94|1665.85|1649.85|1664.75|1648.75|30
1639073900000|2021-12-09 18:18:20|1664.93|1648.93|1664.5|1648.5|1665.46|1649.46|1664.49|1648.49|27
1639073910000|2021-12-09 18:18:30|1664.55|1648.55|1664.53|1648.53|1665.13|1649.13|1664.48|1648.48|23
1639073920000|2021-12-09 18:18:40|1664.65|1648.65|1663.47|1647.47|1664.7|1648.7|1663.14|1647.14|30
1639073930000|2021-12-09 18:18:50|1663.63|1647.63|1663.47|1647.47|1664.34|1648.34|1663.47|1647.47|19
1639073940000|2021-12-09 18:19:00|1663.41|1647.41|1663.46|1647.46|1663.58|1647.58|1663.32|1647.32|25
1639073950000|2021-12-09 18:19:10|1663.45|1647.45|1662.7|1646.7|1663.45|1647.45|1662.26|1646.26|23
1639073960000|2021-12-09 18:19:20|1662.86|1646.86|1663.41|1647.41|1663.41|1647.41|1662.64|1646.64|27
1639073970000|2021-12-09 18:19:30|1663.51|1647.51|1663.54|1647.54|1663.62|1647.62|1663.37|1647.37|23
1639073980000|2021-12-09 18:19:40|1663.48|1647.48|1662.18|1646.18|1663.6|1647.6|1662.18|1646.18|37
1639073990000|2021-12-09 18:19:50|1662.17|1646.17|1662.02|1646.02|1662.58|1646.58|1661.66|1645.66|21
1639074000000|2021-12-09 18:20:00|1662.01|1646.01|1661.47|1645.47|1662.12|1646.12|1661.41|1645.41|23
1639074010000|2021-12-09 18:20:10|1661.48|1645.48|1661.79|1645.79|1662.09|1646.09|1661.48|1645.48|18
1639074020000|2021-12-09 18:20:20|1662.1|1646.1|1661.69|1645.69|1662.1|1646.1|1661.69|1645.69|24
1639074030000|2021-12-09 18:20:30|1661.67|1645.67|1661.83|1645.83|1661.83|1645.83|1661.57|1645.57|12
1639074040000|2021-12-09 18:20:40|1661.8|1645.8|1661|1645|1661.87|1645.87|1661|1645|16
1639074050000|2021-12-09 18:20:50|1660.5|1644.5|1660.5|1644.5|1660.64|1644.64|1660.5|1644.5|13
1639074060000|2021-12-09 18:21:00|1660.57|1644.57|1659.61|1643.61|1660.57|1644.57|1659.61|1643.61|16
1639074070000|2021-12-09 18:21:10|1659.68|1643.68|1659.57|1643.57|1659.73|1643.73|1659.57|1643.57|11
1639074080000|2021-12-09 18:21:20|1659.58|1643.58|1659.62|1643.62|1659.65|1643.65|1659.58|1643.58|11
1639074090000|2021-12-09 18:21:30|1659.61|1643.61|1659.33|1643.33|1659.65|1643.65|1659.21|1643.21|15
1639074100000|2021-12-09 18:21:40|1659.34|1643.34|1657.63|1641.63|1659.62|1643.62|1657.63|1641.63|28
1639074110000|2021-12-09 18:21:50|1657.62|1641.62|1654.73|1638.73|1657.74|1641.74|1654.12|1638.12|31
1639074120000|2021-12-09 18:22:00|1654.88|1638.88|1653.71|1637.71|1654.88|1638.88|1653.71|1637.71|33
1639074130000|2021-12-09 18:22:10|1653.75|1637.75|1653.16|1637.16|1653.76|1637.76|1652.87|1636.87|35
1639074140000|2021-12-09 18:22:20|1652.99|1636.99|1653.76|1637.76|1654.28|1638.28|1652.99|1636.99|22
1639074150000|2021-12-09 18:22:30|1653.74|1637.74|1653.5|1637.5|1653.98|1637.98|1653.05|1637.05|24
1639074160000|2021-12-09 18:22:40|1653.72|1637.72|1653.77|1637.77|1653.8|1637.8|1652.78|1636.78|27
1639074170000|2021-12-09 18:22:50|1653.67|1637.67|1653.98|1637.98|1654.01|1638.01|1652.95|1636.95|21
1639074180000|2021-12-09 18:23:00|1653.96|1637.96|1653.7|1637.7|1654.22|1638.22|1653.54|1637.54|18
1639074190000|2021-12-09 18:23:10|1653.48|1637.48|1653.49|1637.49|1653.5|1637.5|1653.48|1637.48|7
1639074200000|2021-12-09 18:23:20|1653.55|1637.55|1653.43|1637.43|1653.55|1637.55|1653.43|1637.43|2
1639074210000|2021-12-09 18:23:30|1653.44|1637.44|1651.24|1635.24|1653.45|1637.45|1650.4|1634.4|31
1639074220000|2021-12-09 18:23:40|1651.49|1635.49|1651.76|1635.76|1652.56|1636.56|1651.25|1635.25|30
1639074230000|2021-12-09 18:23:50|1651.74|1635.74|1651.5|1635.5|1651.74|1635.74|1650.54|1634.54|25
1639074240000|2021-12-09 18:24:00|1651.81|1635.81|1651.12|1635.12|1652.59|1636.59|1651.12|1635.12|29
1639074250000|2021-12-09 18:24:10|1651.2|1635.2|1650.86|1634.86|1651.29|1635.29|1650.5|1634.5|26
1639074260000|2021-12-09 18:24:20|1650.88|1634.88|1650.86|1634.86|1651.12|1635.12|1650.54|1634.54|34
1639074270000|2021-12-09 18:24:30|1650.88|1634.88|1654.43|1638.43|1654.43|1638.43|1650.75|1634.75|20
1639074280000|2021-12-09 18:24:40|1654.42|1638.42|1651.81|1635.81|1654.43|1638.43|1651.61|1635.61|34
1639074290000|2021-12-09 18:24:50|1651.95|1635.95|1652.61|1636.61|1653.56|1637.56|1651.57|1635.57|35
1639074300000|2021-12-09 18:25:00|1652.67|1636.67|1651.49|1635.49|1652.72|1636.72|1650.96|1634.96|32
1639074310000|2021-12-09 18:25:10|1651.45|1635.45|1652.13|1636.13|1652.14|1636.14|1650.9|1634.9|33
1639074320000|2021-12-09 18:25:20|1652.12|1636.12|1653.01|1637.01|1653.11|1637.11|1652.04|1636.04|25
1639074330000|2021-12-09 18:25:30|1653|1637|1652|1636|1653|1637|1650.91|1634.91|31
1639074340000|2021-12-09 18:25:40|1651.97|1635.97|1650.53|1634.53|1651.97|1635.97|1650.3|1634.3|27
1639074350000|2021-12-09 18:25:50|1651.03|1635.03|1650.71|1634.71|1651.1|1635.1|1650.16|1634.16|34
1639074360000|2021-12-09 18:26:00|1650.7|1634.7|1646.42|1630.42|1650.87|1634.87|1645.94|1629.94|33
1639074370000|2021-12-09 18:26:10|1646.66|1630.66|1646.11|1630.11|1646.66|1630.66|1645.03|1629.03|36
1639074380000|2021-12-09 18:26:20|1646.14|1630.14|1645.14|1629.14|1646.23|1630.23|1644.94|1628.94|32
1639074390000|2021-12-09 18:26:30|1645.54|1629.54|1643.78|1627.78|1645.8|1629.8|1643.78|1627.78|28
1639074400000|2021-12-09 18:26:40|1642.89|1626.89|1638.52|1622.52|1643.22|1627.22|1638.09|1622.09|37
1639074410000|2021-12-09 18:26:50|1638.75|1622.75|1641.74|1625.74|1642.27|1626.27|1638.4|1622.4|31
1639074420000|2021-12-09 18:27:00|1641.9|1625.9|1641.12|1625.12|1643.07|1627.07|1641.07|1625.07|37
1639074430000|2021-12-09 18:27:10|1641.47|1625.47|1640.38|1624.38|1641.47|1625.47|1639.89|1623.89|35
1639074440000|2021-12-09 18:27:20|1640.4|1624.4|1640.75|1624.75|1640.95|1624.95|1639.95|1623.95|27
1639074450000|2021-12-09 18:27:30|1640.5|1624.5|1641.11|1625.11|1642.58|1626.58|1640.5|1624.5|31
1639074460000|2021-12-09 18:27:40|1641.03|1625.03|1638.91|1622.91|1641.18|1625.18|1638.16|1622.16|35
1639074470000|2021-12-09 18:27:50|1638.89|1622.89|1660.55|1644.55|1662.1|1646.1|1638.59|1622.59|40
1639074480000|2021-12-09 18:28:00|1661.56|1645.56|1662.15|1646.15|1664.3|1648.3|1658.72|1642.72|40
1639074490000|2021-12-09 18:28:10|1662.01|1646.01|1658.26|1642.26|1662.01|1646.01|1657.99|1641.99|35
1639074500000|2021-12-09 18:28:20|1658.21|1642.21|1658.03|1642.03|1659.28|1643.28|1657.05|1641.05|35
1639074510000|2021-12-09 18:28:30|1659.15|1643.15|1656.83|1640.83|1660.24|1644.24|1656.77|1640.77|40
1639074520000|2021-12-09 18:28:40|1656.37|1640.37|1657.19|1641.19|1657.52|1641.52|1655.27|1639.27|34
1639074530000|2021-12-09 18:28:50|1657.36|1641.36|1659.14|1643.14|1661.29|1645.29|1657.25|1641.25|35
1639074540000|2021-12-09 18:29:00|1659.13|1643.13|1659.5|1643.5|1659.82|1643.82|1658.04|1642.04|30
1639074550000|2021-12-09 18:29:10|1659.93|1643.93|1661.2|1645.2|1661.55|1645.55|1659.35|1643.35|25
1639074560000|2021-12-09 18:29:20|1660.35|1644.35|1651.85|1635.85|1661.03|1645.03|1651.38|1635.38|32
1639074570000|2021-12-09 18:29:30|1649.38|1633.38|1647.84|1631.84|1649.91|1633.91|1642.25|1626.25|38
1639074580000|2021-12-09 18:29:40|1647.63|1631.63|1646.96|1630.96|1647.63|1631.63|1645.8|1629.8|38
1639074590000|2021-12-09 18:29:50|1647.05|1631.05|1647.2|1631.2|1647.58|1631.58|1646.5|1630.5|36
1639074600000|2021-12-09 18:30:00|1647.48|1631.48|1645.61|1629.61|1647.48|1631.48|1645.34|1629.34|34
1639074610000|2021-12-09 18:30:10|1645.65|1629.65|1645.9|1629.9|1646.38|1630.38|1645.46|1629.46|36
1639074620000|2021-12-09 18:30:20|1645.89|1629.89|1644.53|1628.53|1645.9|1629.9|1644|1628|30
1639074630000|2021-12-09 18:30:30|1644.6|1628.6|1647.21|1631.21|1647.25|1631.25|1644.43|1628.43|30
1639074640000|2021-12-09 18:30:40|1647.15|1631.15|1646.55|1630.55|1647.15|1631.15|1645.49|1629.49|30
1639074650000|2021-12-09 18:30:50|1646.58|1630.58|1646.57|1630.57|1647.78|1631.78|1646.47|1630.47|29
1639074660000|2021-12-09 18:31:00|1646.67|1630.67|1644.74|1628.74|1647.75|1631.75|1644.74|1628.74|32
1639074670000|2021-12-09 18:31:10|1644.68|1628.68|1643.03|1627.03|1644.68|1628.68|1643.03|1627.03|28
1639074680000|2021-12-09 18:31:20|1642.82|1626.82|1642.47|1626.47|1643.56|1627.56|1642.47|1626.47|30
1639074690000|2021-12-09 18:31:30|1642.49|1626.49|1642.1|1626.1|1642.49|1626.49|1642.1|1626.1|19
1639074700000|2021-12-09 18:31:40|1642.22|1626.22|1644|1628|1644.09|1628.09|1642.21|1626.21|22
1639074710000|2021-12-09 18:31:50|1644.26|1628.26|1644.24|1628.24|1644.68|1628.68|1644.24|1628.24|23
1639074720000|2021-12-09 18:32:00|1644.22|1628.22|1644.54|1628.54|1644.9|1628.9|1644.22|1628.22|22
1639074730000|2021-12-09 18:32:10|1644.9|1628.9|1647.63|1631.63|1647.63|1631.63|1644.9|1628.9|25
1639074740000|2021-12-09 18:32:20|1647.61|1631.61|1646.09|1630.09|1647.82|1631.82|1646.01|1630.01|28
1639074750000|2021-12-09 18:32:30|1646.03|1630.03|1645.82|1629.82|1646.25|1630.25|1645.48|1629.48|23
1639074760000|2021-12-09 18:32:40|1645.8|1629.8|1646.76|1630.76|1647.11|1631.11|1645.8|1629.8|25
1639074770000|2021-12-09 18:32:50|1646.79|1630.79|1648.03|1632.03|1648.12|1632.12|1646.73|1630.73|20
1639074780000|2021-12-09 18:33:00|1648.09|1632.09|1648.74|1632.74|1649.61|1633.61|1648.09|1632.09|23
1639074790000|2021-12-09 18:33:10|1648.59|1632.59|1648.66|1632.66|1648.67|1632.67|1647.57|1631.57|29
1639074800000|2021-12-09 18:33:20|1648.65|1632.65|1648.53|1632.53|1648.7|1632.7|1648.41|1632.41|18
1639074810000|2021-12-09 18:33:30|1648.68|1632.68|1647.91|1631.91|1648.68|1632.68|1647.48|1631.48|30
1639074820000|2021-12-09 18:33:40|1647.78|1631.78|1646.25|1630.25|1647.78|1631.78|1645.87|1629.87|29
1639074830000|2021-12-09 18:33:50|1646.2|1630.2|1645.62|1629.62|1646.58|1630.58|1645.62|1629.62|23
1639074840000|2021-12-09 18:34:00|1645.6|1629.6|1646.91|1630.91|1646.91|1630.91|1644.93|1628.93|25
1639074850000|2021-12-09 18:34:10|1647.06|1631.06|1647.18|1631.18|1648.51|1632.51|1647.01|1631.01|29
1639074860000|2021-12-09 18:34:20|1647.17|1631.17|1645.26|1629.26|1647.17|1631.17|1645.1|1629.1|32
1639074870000|2021-12-09 18:34:30|1645.37|1629.37|1644.19|1628.19|1645.85|1629.85|1644.19|1628.19|29
1639074880000|2021-12-09 18:34:40|1644.17|1628.17|1643.92|1627.92|1644.33|1628.33|1643.88|1627.88|24
1639074890000|2021-12-09 18:34:50|1643.89|1627.89|1644.35|1628.35|1644.42|1628.42|1643.02|1627.02|32
1639074900000|2021-12-09 18:35:00|1644.62|1628.62|1643.72|1627.72|1644.62|1628.62|1643.52|1627.52|22
1639074910000|2021-12-09 18:35:10|1643.87|1627.87|1643.67|1627.67|1644.37|1628.37|1643.66|1627.66|20
1639074920000|2021-12-09 18:35:20|1643.66|1627.66|1643.92|1627.92|1644.12|1628.12|1643.61|1627.61|19
1639074930000|2021-12-09 18:35:30|1643.88|1627.88|1643.73|1627.73|1643.88|1627.88|1643.41|1627.41|25
1639074940000|2021-12-09 18:35:40|1643.74|1627.74|1642.75|1626.75|1643.74|1627.74|1642.37|1626.37|25
1639074950000|2021-12-09 18:35:50|1642.72|1626.72|1642.29|1626.29|1642.97|1626.97|1642.29|1626.29|22
1639074960000|2021-12-09 18:36:00|1642.23|1626.23|1643.05|1627.05|1643.05|1627.05|1642.22|1626.22|19
1639074970000|2021-12-09 18:36:10|1643.04|1627.04|1643.07|1627.07|1643.7|1627.7|1642.31|1626.31|29
1639074980000|2021-12-09 18:36:20|1643.1|1627.1|1643.56|1627.56|1643.67|1627.67|1643|1627|27
1639074990000|2021-12-09 18:36:30|1643.63|1627.63|1643.53|1627.53|1643.88|1627.88|1643.37|1627.37|18
1639075000000|2021-12-09 18:36:40|1643.52|1627.52|1642.63|1626.63|1643.52|1627.52|1642.57|1626.57|33
1639075010000|2021-12-09 18:36:50|1642.79|1626.79|1643.42|1627.42|1643.46|1627.46|1642.69|1626.69|27
1639075020000|2021-12-09 18:37:00|1643.29|1627.29|1644.55|1628.55|1644.55|1628.55|1643|1627|32
1639075030000|2021-12-09 18:37:10|1644.56|1628.56|1644.21|1628.21|1644.56|1628.56|1643.86|1627.86|36
1639075040000|2021-12-09 18:37:20|1644.2|1628.2|1646.03|1630.03|1647.35|1631.35|1644.2|1628.2|34
1639075050000|2021-12-09 18:37:30|1646.13|1630.13|1646.62|1630.62|1646.62|1630.62|1646.05|1630.05|26
1639075060000|2021-12-09 18:37:40|1646.6|1630.6|1647.43|1631.43|1647.53|1631.53|1646.29|1630.29|23
1639075070000|2021-12-09 18:37:50|1647.44|1631.44|1647.01|1631.01|1647.65|1631.65|1647.01|1631.01|20
1639075080000|2021-12-09 18:38:00|1646.88|1630.88|1647.86|1631.86|1647.86|1631.86|1646.88|1630.88|25
1639075090000|2021-12-09 18:38:10|1647.84|1631.84|1647.67|1631.67|1647.98|1631.98|1647.4|1631.4|28
1639075100000|2021-12-09 18:38:20|1647.58|1631.58|1647.66|1631.66|1647.71|1631.71|1647.4|1631.4|24
1639075110000|2021-12-09 18:38:30|1647.65|1631.65|1648.04|1632.04|1648.22|1632.22|1647.58|1631.58|20
1639075120000|2021-12-09 18:38:40|1647.51|1631.51|1647.68|1631.68|1647.88|1631.88|1647.49|1631.49|24
1639075130000|2021-12-09 18:38:50|1647.72|1631.72|1647.57|1631.57|1647.82|1631.82|1647.57|1631.57|29
1639075140000|2021-12-09 18:39:00|1647.69|1631.69|1648.5|1632.5|1648.5|1632.5|1647.28|1631.28|12
1639075150000|2021-12-09 18:39:10|1648.42|1632.42|1649.63|1633.63|1650.18|1634.18|1648.42|1632.42|29
1639075160000|2021-12-09 18:39:20|1649.77|1633.77|1649.66|1633.66|1650.35|1634.35|1649.16|1633.16|32
1639075170000|2021-12-09 18:39:30|1649.65|1633.65|1650.16|1634.16|1650.27|1634.27|1649.28|1633.28|19
1639075180000|2021-12-09 18:39:40|1650.22|1634.22|1649.98|1633.98|1650.22|1634.22|1649.7|1633.7|16
1639075190000|2021-12-09 18:39:50|1650.02|1634.02|1650.19|1634.19|1650.19|1634.19|1650.02|1634.02|9
1639075200000|2021-12-09 18:40:00|1650.18|1634.18|1649.93|1633.93|1650.24|1634.24|1649.63|1633.63|31
1639075210000|2021-12-09 18:40:10|1650.2|1634.2|1648.19|1632.19|1650.34|1634.34|1647.36|1631.36|29
1639075220000|2021-12-09 18:40:20|1647.95|1631.95|1647.37|1631.37|1648.51|1632.51|1647.2|1631.2|26
1639075230000|2021-12-09 18:40:30|1647.56|1631.56|1646.5|1630.5|1647.56|1631.56|1646.44|1630.44|9
1639075240000|2021-12-09 18:40:40|1646.49|1630.49|1647.58|1631.58|1647.67|1631.67|1646.31|1630.31|17
1639075250000|2021-12-09 18:40:50|1647.56|1631.56|1647.86|1631.86|1647.93|1631.93|1647.25|1631.25|22
1639075260000|2021-12-09 18:41:00|1648.04|1632.04|1647.73|1631.73|1648.04|1632.04|1647.13|1631.13|27
1639075270000|2021-12-09 18:41:10|1647.72|1631.72|1647.21|1631.21|1647.74|1631.74|1647.14|1631.14|23
1639075280000|2021-12-09 18:41:20|1647.25|1631.25|1647.05|1631.05|1647.25|1631.25|1646.92|1630.92|14
1639075290000|2021-12-09 18:41:30|1647.16|1631.16|1647.58|1631.58|1648.53|1632.53|1647.16|1631.16|22
1639075300000|2021-12-09 18:41:40|1647.57|1631.57|1647.51|1631.51|1648.03|1632.03|1647.51|1631.51|27
1639075310000|2021-12-09 18:41:50|1647.5|1631.5|1646.74|1630.74|1647.54|1631.54|1646.71|1630.71|18
1639075320000|2021-12-09 18:42:00|1646.69|1630.69|1646.76|1630.76|1647.07|1631.07|1646.21|1630.21|23
1639075330000|2021-12-09 18:42:10|1646.69|1630.69|1647.08|1631.08|1647.08|1631.08|1646.67|1630.67|32
1639075340000|2021-12-09 18:42:20|1647.51|1631.51|1646.33|1630.33|1647.62|1631.62|1646.33|1630.33|30
1639075350000|2021-12-09 18:42:30|1646.4|1630.4|1645.04|1629.04|1646.4|1630.4|1645.01|1629.01|28
1639075360000|2021-12-09 18:42:40|1645.01|1629.01|1643.84|1627.84|1645.13|1629.13|1643.77|1627.77|30
1639075370000|2021-12-09 18:42:50|1643.83|1627.83|1644.53|1628.53|1644.58|1628.58|1643.83|1627.83|19
1639075380000|2021-12-09 18:43:00|1644.33|1628.33|1644.14|1628.14|1644.53|1628.53|1643.84|1627.84|33
1639075390000|2021-12-09 18:43:10|1644.1|1628.1|1644.06|1628.06|1644.23|1628.23|1643.83|1627.83|23
1639075400000|2021-12-09 18:43:20|1644.18|1628.18|1644.88|1628.88|1644.88|1628.88|1644.04|1628.04|20
1639075410000|2021-12-09 18:43:30|1644.75|1628.75|1644.57|1628.57|1645.38|1629.38|1644.57|1628.57|27
1639075420000|2021-12-09 18:43:40|1644.58|1628.58|1645.15|1629.15|1645.36|1629.36|1644.58|1628.58|17
1639075430000|2021-12-09 18:43:50|1645.03|1629.03|1645.2|1629.2|1645.36|1629.36|1644.73|1628.73|19
1639075440000|2021-12-09 18:44:00|1645|1629|1644.21|1628.21|1645|1629|1643.81|1627.81|23
1639075450000|2021-12-09 18:44:10|1644.33|1628.33|1645.72|1629.72|1646.44|1630.44|1644.29|1628.29|33
1639075460000|2021-12-09 18:44:20|1645.75|1629.75|1644.75|1628.75|1645.93|1629.93|1644.58|1628.58|26
1639075470000|2021-12-09 18:44:30|1645.05|1629.05|1643.84|1627.84|1645.05|1629.05|1642.84|1626.84|35
1639075480000|2021-12-09 18:44:40|1643.61|1627.61|1642.16|1626.16|1643.91|1627.91|1641.94|1625.94|34
1639075490000|2021-12-09 18:44:50|1642.17|1626.17|1641.18|1625.18|1642.3|1626.3|1641.18|1625.18|19
1639075500000|2021-12-09 18:45:00|1641.44|1625.44|1643.97|1627.97|1644.15|1628.15|1640.92|1624.92|35
1639075510000|2021-12-09 18:45:10|1644.01|1628.01|1643.46|1627.46|1644.95|1628.95|1643.01|1627.01|34
1639075520000|2021-12-09 18:45:20|1643.45|1627.45|1642.17|1626.17|1643.55|1627.55|1642.06|1626.06|31
1639075530000|2021-12-09 18:45:30|1642.18|1626.18|1643.66|1627.66|1643.66|1627.66|1641.58|1625.58|28
1639075540000|2021-12-09 18:45:40|1643.65|1627.65|1643.66|1627.66|1644.22|1628.22|1643.19|1627.19|29
1639075550000|2021-12-09 18:45:50|1643.69|1627.69|1643.78|1627.78|1644.29|1628.29|1643.16|1627.16|21
1639075560000|2021-12-09 18:46:00|1643.75|1627.75|1642.84|1626.84|1643.98|1627.98|1642.76|1626.76|22
1639075570000|2021-12-09 18:46:10|1642.82|1626.82|1642.16|1626.16|1642.82|1626.82|1641.5|1625.5|27
1639075580000|2021-12-09 18:46:20|1642.03|1626.03|1641.85|1625.85|1642.36|1626.36|1641.29|1625.29|26
1639075590000|2021-12-09 18:46:30|1641.79|1625.79|1642.68|1626.68|1642.98|1626.98|1641.79|1625.79|10
1639075600000|2021-12-09 18:46:40|1642.67|1626.67|1642.45|1626.45|1643.01|1627.01|1642.45|1626.45|13
1639075610000|2021-12-09 18:46:50|1642.32|1626.32|1642.22|1626.22|1642.66|1626.66|1641.27|1625.27|22
1639075620000|2021-12-09 18:47:00|1642.13|1626.13|1641.64|1625.64|1642.25|1626.25|1641.51|1625.51|31
1639075630000|2021-12-09 18:47:10|1641.68|1625.68|1641.35|1625.35|1641.7|1625.7|1641.23|1625.23|20
1639075640000|2021-12-09 18:47:20|1641.34|1625.34|1639.7|1623.7|1641.59|1625.59|1639.53|1623.53|26
1639075650000|2021-12-09 18:47:30|1639.82|1623.82|1638.45|1622.45|1639.82|1623.82|1638.45|1622.45|20
1639075660000|2021-12-09 18:47:40|1638.46|1622.46|1635.67|1619.67|1638.46|1622.46|1635.58|1619.58|40
1639075670000|2021-12-09 18:47:50|1635.66|1619.66|1637|1621|1637.51|1621.51|1635.64|1619.64|26
1639075680000|2021-12-09 18:48:00|1636.99|1620.99|1634.2|1618.2|1637.09|1621.09|1634.2|1618.2|34
1639075690000|2021-12-09 18:48:10|1634.23|1618.23|1634.76|1618.76|1634.8|1618.8|1633.47|1617.47|35
1639075700000|2021-12-09 18:48:20|1634.78|1618.78|1632.97|1616.97|1634.86|1618.86|1632.97|1616.97|27
1639075710000|2021-12-09 18:48:30|1632.96|1616.96|1632.4|1616.4|1633.36|1617.36|1632.03|1616.03|35
1639075720000|2021-12-09 18:48:40|1632.52|1616.52|1632.7|1616.7|1633.41|1617.41|1632.24|1616.24|28
1639075730000|2021-12-09 18:48:50|1632.34|1616.34|1633.5|1617.5|1633.5|1617.5|1632.21|1616.21|26
1639075740000|2021-12-09 18:49:00|1633.76|1617.76|1634.69|1618.69|1635.63|1619.63|1633.76|1617.76|27
1639075750000|2021-12-09 18:49:10|1634.67|1618.67|1633.89|1617.89|1634.91|1618.91|1633.84|1617.84|27
1639075760000|2021-12-09 18:49:20|1633.95|1617.95|1634.9|1618.9|1635.04|1619.04|1633.92|1617.92|15
1639075770000|2021-12-09 18:49:30|1634.96|1618.96|1636.53|1620.53|1637.7|1621.7|1634.5|1618.5|28
1639075780000|2021-12-09 18:49:40|1636.84|1620.84|1636.05|1620.05|1636.87|1620.87|1635.43|1619.43|28
1639075790000|2021-12-09 18:49:50|1636.3|1620.3|1635.87|1619.87|1636.63|1620.63|1635.8|1619.8|19
1639075800000|2021-12-09 18:50:00|1635.86|1619.86|1635.31|1619.31|1636.11|1620.11|1635.31|1619.31|22
1639075810000|2021-12-09 18:50:10|1635.62|1619.62|1635.44|1619.44|1635.89|1619.89|1635.44|1619.44|20
1639075820000|2021-12-09 18:50:20|1635.43|1619.43|1634.71|1618.71|1635.43|1619.43|1634.39|1618.39|29
1639075830000|2021-12-09 18:50:30|1634.7|1618.7|1634.46|1618.46|1635.06|1619.06|1634.45|1618.45|21
1639075840000|2021-12-09 18:50:40|1634.42|1618.42|1634.43|1618.43|1634.71|1618.71|1634.42|1618.42|18
1639075850000|2021-12-09 18:50:50|1634.41|1618.41|1632.75|1616.75|1634.41|1618.41|1632.58|1616.58|15
1639075860000|2021-12-09 18:51:00|1632.8|1616.8|1633.06|1617.06|1633.85|1617.85|1632.62|1616.62|30
1639075870000|2021-12-09 18:51:10|1632.93|1616.93|1633.08|1617.08|1633.31|1617.31|1632.68|1616.68|33
1639075880000|2021-12-09 18:51:20|1633.16|1617.16|1633.49|1617.49|1633.61|1617.61|1632.71|1616.71|29
1639075890000|2021-12-09 18:51:30|1633.52|1617.52|1632.72|1616.72|1633.6|1617.6|1632.37|1616.37|28
1639075900000|2021-12-09 18:51:40|1632.73|1616.73|1632.96|1616.96|1633.23|1617.23|1632.37|1616.37|34
1639075910000|2021-12-09 18:51:50|1632.9|1616.9|1631.96|1615.96|1633.05|1617.05|1631.96|1615.96|29
1639075920000|2021-12-09 18:52:00|1631.95|1615.95|1631.32|1615.32|1631.95|1615.95|1631.24|1615.24|17
1639075930000|2021-12-09 18:52:10|1631.24|1615.24|1630.31|1614.31|1631.77|1615.77|1630.31|1614.31|28
1639075940000|2021-12-09 18:52:20|1630.07|1614.07|1630.54|1614.54|1631.06|1615.06|1629.9|1613.9|35
1639075950000|2021-12-09 18:52:30|1630.17|1614.17|1628.71|1612.71|1630.17|1614.17|1628.71|1612.71|29
1639075960000|2021-12-09 18:52:40|1628.78|1612.78|1630.19|1614.19|1630.43|1614.43|1628.29|1612.29|39
1639075970000|2021-12-09 18:52:50|1630.14|1614.14|1629.4|1613.4|1630.14|1614.14|1629.24|1613.24|23
1639075980000|2021-12-09 18:53:00|1629.37|1613.37|1628.95|1612.95|1629.44|1613.44|1628.82|1612.82|25
1639075990000|2021-12-09 18:53:10|1628.93|1612.93|1632.07|1616.07|1632.26|1616.26|1628.93|1612.93|24
1639076000000|2021-12-09 18:53:20|1631.98|1615.98|1631.22|1615.22|1631.98|1615.98|1631.21|1615.21|16
1639076010000|2021-12-09 18:53:30|1631.21|1615.21|1630.79|1614.79|1631.22|1615.22|1630.65|1614.65|15
1639076020000|2021-12-09 18:53:40|1630.85|1614.85|1631.56|1615.56|1631.56|1615.56|1630.78|1614.78|18
1639076030000|2021-12-09 18:53:50|1631.62|1615.62|1631.87|1615.87|1632.43|1616.43|1631.5|1615.5|24
1639076040000|2021-12-09 18:54:00|1631.82|1615.82|1635.06|1619.06|1635.14|1619.14|1631.82|1615.82|29
1639076050000|2021-12-09 18:54:10|1634.97|1618.97|1634.81|1618.81|1635.33|1619.33|1634.08|1618.08|30
1639076060000|2021-12-09 18:54:20|1634.72|1618.72|1634.59|1618.59|1634.86|1618.86|1634.39|1618.39|16
1639076070000|2021-12-09 18:54:30|1634.63|1618.63|1635.58|1619.58|1635.65|1619.65|1634.4|1618.4|15
1639076080000|2021-12-09 18:54:40|1635.57|1619.57|1634.41|1618.41|1635.72|1619.72|1634.41|1618.41|28
1639076090000|2021-12-09 18:54:50|1634.4|1618.4|1634.55|1618.55|1634.6|1618.6|1634.25|1618.25|12
1639076100000|2021-12-09 18:55:00|1634.45|1618.45|1634.34|1618.34|1634.45|1618.45|1634.12|1618.12|12
1639076110000|2021-12-09 18:55:10|1634.33|1618.33|1634.66|1618.66|1634.9|1618.9|1634.11|1618.11|16
1639076120000|2021-12-09 18:55:20|1634.76|1618.76|1635.67|1619.67|1635.81|1619.81|1634.76|1618.76|13
1639076130000|2021-12-09 18:55:30|1635.66|1619.66|1635.63|1619.63|1635.76|1619.76|1635.06|1619.06|19
1639076140000|2021-12-09 18:55:40|1635.68|1619.68|1637.45|1621.45|1637.45|1621.45|1635.68|1619.68|15
1639076150000|2021-12-09 18:55:50|1637.46|1621.46|1637.5|1621.5|1637.75|1621.75|1637.46|1621.46|10
1639076160000|2021-12-09 18:56:00|1637.8|1621.8|1639.6|1623.6|1639.69|1623.69|1637.77|1621.77|18
1639076170000|2021-12-09 18:56:10|1639.54|1623.54|1640.71|1624.71|1640.71|1624.71|1638.69|1622.69|36
1639076180000|2021-12-09 18:56:20|1641.28|1625.28|1642|1626|1642.26|1626.26|1641.28|1625.28|30
1639076190000|2021-12-09 18:56:30|1641.69|1625.69|1641|1625|1641.91|1625.91|1640.57|1624.57|30
1639076200000|2021-12-09 18:56:40|1640.89|1624.89|1639.99|1623.99|1640.89|1624.89|1639.95|1623.95|19
1639076210000|2021-12-09 18:56:50|1639.9|1623.9|1639.78|1623.78|1640.39|1624.39|1639.78|1623.78|18
1639076220000|2021-12-09 18:57:00|1639.82|1623.82|1638.98|1622.98|1639.82|1623.82|1638.9|1622.9|28
1639076230000|2021-12-09 18:57:10|1639.17|1623.17|1638.68|1622.68|1639.17|1623.17|1638.13|1622.13|31
1639076240000|2021-12-09 18:57:20|1638.66|1622.66|1638.71|1622.71|1639.45|1623.45|1638.58|1622.58|29
1639076250000|2021-12-09 18:57:30|1638.86|1622.86|1639.07|1623.07|1639.51|1623.51|1638.86|1622.86|21
1639076260000|2021-12-09 18:57:40|1639.31|1623.31|1639.31|1623.31|1639.54|1623.54|1639.05|1623.05|17
1639076270000|2021-12-09 18:57:50|1639.29|1623.29|1641.53|1625.53|1641.53|1625.53|1639.09|1623.09|32
1639076280000|2021-12-09 18:58:00|1641.58|1625.58|1640.21|1624.21|1642.17|1626.17|1640.07|1624.07|27
1639076290000|2021-12-09 18:58:10|1640.27|1624.27|1640.86|1624.86|1640.86|1624.86|1640.21|1624.21|27
1639076300000|2021-12-09 18:58:20|1640.9|1624.9|1640.29|1624.29|1640.9|1624.9|1640.14|1624.14|23
1639076310000|2021-12-09 18:58:30|1640.26|1624.26|1640.67|1624.67|1640.77|1624.77|1640.13|1624.13|22
1639076320000|2021-12-09 18:58:40|1640.66|1624.66|1639.97|1623.97|1640.66|1624.66|1639.69|1623.69|28
1639076330000|2021-12-09 18:58:50|1639.93|1623.93|1640.63|1624.63|1640.85|1624.85|1639.82|1623.82|24
1639076340000|2021-12-09 18:59:00|1640.47|1624.47|1641.04|1625.04|1641.32|1625.32|1639.96|1623.96|25
1639076350000|2021-12-09 18:59:10|1641|1625|1640.11|1624.11|1641|1625|1640.11|1624.11|31
1639076360000|2021-12-09 18:59:20|1640.1|1624.1|1638.42|1622.42|1640.1|1624.1|1638.35|1622.35|24
1639076370000|2021-12-09 18:59:30|1638.39|1622.39|1637.05|1621.05|1639.65|1623.65|1636.91|1620.91|34
1639076380000|2021-12-09 18:59:40|1636.78|1620.78|1636.7|1620.7|1636.96|1620.96|1636.03|1620.03|28
1639076390000|2021-12-09 18:59:50|1636.8|1620.8|1636.68|1620.68|1636.8|1620.8|1635.94|1619.94|28
1639076400000|2021-12-09 19:00:00|1636.47|1620.47|1633.97|1617.97|1636.59|1620.59|1633.97|1617.97|35
1639076410000|2021-12-09 19:00:10|1633.79|1617.79|1633.83|1617.83|1634.54|1618.54|1633.65|1617.65|32
1639076420000|2021-12-09 19:00:20|1633.91|1617.91|1636|1620|1636.02|1620.02|1633.91|1617.91|26
1639076430000|2021-12-09 19:00:30|1635.89|1619.89|1635.72|1619.72|1635.93|1619.93|1635.61|1619.61|16
1639076440000|2021-12-09 19:00:40|1635.73|1619.73|1635.71|1619.71|1635.76|1619.76|1635.6|1619.6|20
1639076450000|2021-12-09 19:00:50|1635.7|1619.7|1636.4|1620.4|1636.54|1620.54|1635.7|1619.7|17
1639076460000|2021-12-09 19:01:00|1636.47|1620.47|1638.52|1622.52|1638.52|1622.52|1636.47|1620.47|29
1639076470000|2021-12-09 19:01:10|1638.64|1622.64|1639.56|1623.56|1639.56|1623.56|1638.64|1622.64|28
1639076480000|2021-12-09 19:01:20|1639.63|1623.63|1640.65|1624.65|1640.76|1624.76|1639.61|1623.61|19
1639076490000|2021-12-09 19:01:30|1640.68|1624.68|1640.62|1624.62|1640.92|1624.92|1640.5|1624.5|28
1639076500000|2021-12-09 19:01:40|1640.8|1624.8|1640.18|1624.18|1640.83|1624.83|1639.81|1623.81|34
1639076510000|2021-12-09 19:01:50|1640.26|1624.26|1640.01|1624.01|1640.7|1624.7|1639.94|1623.94|24
1639076520000|2021-12-09 19:02:00|1640|1624|1639.13|1623.13|1640|1624|1639.13|1623.13|24
1639076530000|2021-12-09 19:02:10|1638.88|1622.88|1639.68|1623.68|1639.68|1623.68|1638.88|1622.88|23
1639076540000|2021-12-09 19:02:20|1639.69|1623.69|1640.39|1624.39|1640.64|1624.64|1639.67|1623.67|26
1639076550000|2021-12-09 19:02:30|1640.46|1624.46|1640.35|1624.35|1640.74|1624.74|1640.15|1624.15|25
1639076560000|2021-12-09 19:02:40|1640.46|1624.46|1640.24|1624.24|1640.91|1624.91|1640.24|1624.24|26
1639076570000|2021-12-09 19:02:50|1640.21|1624.21|1639.41|1623.41|1640.53|1624.53|1639.27|1623.27|23
1639076580000|2021-12-09 19:03:00|1639.37|1623.37|1638.36|1622.36|1639.37|1623.37|1638.13|1622.13|26
1639076590000|2021-12-09 19:03:10|1638.33|1622.33|1638.06|1622.06|1638.36|1622.36|1638.06|1622.06|19
1639076600000|2021-12-09 19:03:20|1637.87|1621.87|1637.28|1621.28|1637.87|1621.87|1636.44|1620.44|28
1639076610000|2021-12-09 19:03:30|1637.32|1621.32|1638.36|1622.36|1638.46|1622.46|1637.29|1621.29|21
1639076620000|2021-12-09 19:03:40|1637.96|1621.96|1637.98|1621.98|1638.04|1622.04|1637.79|1621.79|14
1639076630000|2021-12-09 19:03:50|1638.05|1622.05|1637.4|1621.4|1638.15|1622.15|1637.4|1621.4|20
1639076640000|2021-12-09 19:04:00|1637.38|1621.38|1637.49|1621.49|1637.98|1621.98|1637.38|1621.38|18
1639076650000|2021-12-09 19:04:10|1637.48|1621.48|1636.82|1620.82|1637.48|1621.48|1636.48|1620.48|24
1639076660000|2021-12-09 19:04:20|1636.86|1620.86|1635.39|1619.39|1637.38|1621.38|1635.39|1619.39|26
1639076670000|2021-12-09 19:04:30|1635.4|1619.4|1634.21|1618.21|1635.4|1619.4|1634.21|1618.21|29
1639076680000|2021-12-09 19:04:40|1634.13|1618.13|1634.41|1618.41|1634.55|1618.55|1634.07|1618.07|28
1639076690000|2021-12-09 19:04:50|1634.42|1618.42|1634.67|1618.67|1635.01|1619.01|1634.36|1618.36|24
1639076700000|2021-12-09 19:05:00|1634.65|1618.65|1635.5|1619.5|1635.53|1619.53|1634.56|1618.56|26
1639076710000|2021-12-09 19:05:10|1635.57|1619.57|1636.22|1620.22|1636.22|1620.22|1635.24|1619.24|14
1639076720000|2021-12-09 19:05:20|1636.5|1620.5|1635.22|1619.22|1636.5|1620.5|1635.15|1619.15|18
1639076730000|2021-12-09 19:05:30|1635.21|1619.21|1634.48|1618.48|1635.22|1619.22|1634.43|1618.43|19
1639076740000|2021-12-09 19:05:40|1634.24|1618.24|1634.23|1618.23|1634.38|1618.38|1634.2|1618.2|7
1639076750000|2021-12-09 19:05:50|1634.16|1618.16|1632.98|1616.98|1634.16|1618.16|1632.98|1616.98|27
1639076760000|2021-12-09 19:06:00|1632.99|1616.99|1633.93|1617.93|1633.94|1617.94|1632.99|1616.99|15
1639076770000|2021-12-09 19:06:10|1633.94|1617.94|1633.96|1617.96|1634.15|1618.15|1633.91|1617.91|12
1639076780000|2021-12-09 19:06:20|1634|1618|1635.95|1619.95|1635.95|1619.95|1633.92|1617.92|16
1639076790000|2021-12-09 19:06:30|1636.62|1620.62|1637.99|1621.99|1638|1622|1636.34|1620.34|23
1639076800000|2021-12-09 19:06:40|1638|1622|1638.11|1622.11|1638.15|1622.15|1637.8|1621.8|13
1639076810000|2021-12-09 19:06:50|1638.1|1622.1|1638.22|1622.22|1638.45|1622.45|1637.92|1621.92|20
1639076820000|2021-12-09 19:07:00|1638.36|1622.36|1638.92|1622.92|1638.92|1622.92|1638.27|1622.27|14
1639076830000|2021-12-09 19:07:10|1639|1623|1639.14|1623.14|1639.37|1623.37|1638.96|1622.96|12
1639076840000|2021-12-09 19:07:20|1639.12|1623.12|1640.11|1624.11|1640.26|1624.26|1638.53|1622.53|25
1639076850000|2021-12-09 19:07:30|1640.33|1624.33|1640.17|1624.17|1640.33|1624.33|1640.15|1624.15|15
1639076860000|2021-12-09 19:07:40|1640.18|1624.18|1640.8|1624.8|1640.8|1624.8|1640.01|1624.01|15
1639076870000|2021-12-09 19:07:50|1640.92|1624.92|1640.86|1624.86|1641.11|1625.11|1640.85|1624.85|14
1639076880000|2021-12-09 19:08:00|1640.87|1624.87|1640.95|1624.95|1640.95|1624.95|1640.66|1624.66|9
1639076890000|2021-12-09 19:08:10|1641.1|1625.1|1641.26|1625.26|1641.3|1625.3|1641.09|1625.09|10
1639076900000|2021-12-09 19:08:20|1641.52|1625.52|1642.78|1626.78|1642.8|1626.8|1641.52|1625.52|13
1639076910000|2021-12-09 19:08:30|1642.77|1626.77|1643.5|1627.5|1643.5|1627.5|1642.01|1626.01|18
1639076920000|2021-12-09 19:08:40|1643.86|1627.86|1645.54|1629.54|1645.85|1629.85|1643.86|1627.86|30
1639076930000|2021-12-09 19:08:50|1645.8|1629.8|1643.4|1627.4|1645.8|1629.8|1643.4|1627.4|18
1639076940000|2021-12-09 19:09:00|1643.31|1627.31|1644.59|1628.59|1645.11|1629.11|1642.98|1626.98|30
1639076950000|2021-12-09 19:09:10|1644.33|1628.33|1641.3|1625.3|1645.22|1629.22|1641.29|1625.29|31
1639076960000|2021-12-09 19:09:20|1640.61|1624.61|1639.87|1623.87|1640.8|1624.8|1638.91|1622.91|27
1639076970000|2021-12-09 19:09:30|1639.61|1623.61|1639.62|1623.62|1640.4|1624.4|1639.06|1623.06|26
1639076980000|2021-12-09 19:09:40|1639.49|1623.49|1639.9|1623.9|1641.29|1625.29|1639.49|1623.49|31
1639076990000|2021-12-09 19:09:50|1639.86|1623.86|1641.53|1625.53|1641.54|1625.54|1639.83|1623.83|30
1639077000000|2021-12-09 19:10:00|1641.54|1625.54|1640.76|1624.76|1641.54|1625.54|1640.52|1624.52|22
1639077010000|2021-12-09 19:10:10|1640.61|1624.61|1640.12|1624.12|1640.67|1624.67|1639.78|1623.78|30
1639077020000|2021-12-09 19:10:20|1639.84|1623.84|1638.89|1622.89|1639.95|1623.95|1638.82|1622.82|18
1639077030000|2021-12-09 19:10:30|1639.08|1623.08|1637.98|1621.98|1639.86|1623.86|1637.98|1621.98|24
1639077040000|2021-12-09 19:10:40|1637.94|1621.94|1637.46|1621.46|1638.07|1622.07|1637.38|1621.38|21
1639077050000|2021-12-09 19:10:50|1637.45|1621.45|1635.96|1619.96|1637.45|1621.45|1635.96|1619.96|23
1639077060000|2021-12-09 19:11:00|1635.9|1619.9|1636.55|1620.55|1636.75|1620.75|1635.82|1619.82|26
1639077070000|2021-12-09 19:11:10|1636.36|1620.36|1635.83|1619.83|1636.36|1620.36|1635.59|1619.59|17
1639077080000|2021-12-09 19:11:20|1635.81|1619.81|1634.68|1618.68|1636.72|1620.72|1634.68|1618.68|21
1639077090000|2021-12-09 19:11:30|1634.26|1618.26|1633.95|1617.95|1634.5|1618.5|1633.95|1617.95|14
1639077100000|2021-12-09 19:11:40|1633.93|1617.93|1634.5|1618.5|1635.07|1619.07|1633.92|1617.92|20
1639077110000|2021-12-09 19:11:50|1634.24|1618.24|1634.75|1618.75|1634.75|1618.75|1633.96|1617.96|15
1639077120000|2021-12-09 19:12:00|1634.73|1618.73|1634.81|1618.81|1634.81|1618.81|1633.92|1617.92|19
1639077130000|2021-12-09 19:12:10|1635.03|1619.03|1637.21|1621.21|1638.02|1622.02|1635.03|1619.03|34
1639077140000|2021-12-09 19:12:20|1637.27|1621.27|1636.93|1620.93|1638.19|1622.19|1636.93|1620.93|18
1639077150000|2021-12-09 19:12:30|1637.23|1621.23|1636.94|1620.94|1637.23|1621.23|1636.29|1620.29|22
1639077160000|2021-12-09 19:12:40|1636.96|1620.96|1637.71|1621.71|1637.71|1621.71|1636.69|1620.69|17
1639077170000|2021-12-09 19:12:50|1637.67|1621.67|1637.6|1621.6|1637.67|1621.67|1637.14|1621.14|29
1639077180000|2021-12-09 19:13:00|1637.71|1621.71|1635.22|1619.22|1638.89|1622.89|1635.16|1619.16|32
1639077190000|2021-12-09 19:13:10|1635.14|1619.14|1636.05|1620.05|1636.05|1620.05|1634.56|1618.56|32
1639077200000|2021-12-09 19:13:20|1635.99|1619.99|1635.76|1619.76|1636.04|1620.04|1635.42|1619.42|30
1639077210000|2021-12-09 19:13:30|1635.7|1619.7|1635.92|1619.92|1636.26|1620.26|1635.51|1619.51|27
1639077220000|2021-12-09 19:13:40|1636.12|1620.12|1636.02|1620.02|1636.45|1620.45|1635.4|1619.4|24
1639077230000|2021-12-09 19:13:50|1636.01|1620.01|1635.64|1619.64|1636.07|1620.07|1635.36|1619.36|27
1639077240000|2021-12-09 19:14:00|1635.66|1619.66|1634.11|1618.11|1635.66|1619.66|1634.1|1618.1|17
1639077250000|2021-12-09 19:14:10|1634.15|1618.15|1633.55|1617.55|1635.56|1619.56|1633.55|1617.55|25
1639077260000|2021-12-09 19:14:20|1633.01|1617.01|1633.32|1617.32|1633.38|1617.38|1633.01|1617.01|6
1639077270000|2021-12-09 19:14:30|1633.41|1617.41|1633.81|1617.81|1633.97|1617.97|1633.31|1617.31|18
1639077280000|2021-12-09 19:14:40|1633.8|1617.8|1633.82|1617.82|1634.01|1618.01|1633.35|1617.35|17
1639077290000|2021-12-09 19:14:50|1633.61|1617.61|1633.91|1617.91|1633.97|1617.97|1633.61|1617.61|11
1639077300000|2021-12-09 19:15:00|1633.74|1617.74|1633.95|1617.95|1634|1618|1633.72|1617.72|16
1639077310000|2021-12-09 19:15:10|1633.94|1617.94|1633.07|1617.07|1633.94|1617.94|1632.68|1616.68|30
1639077320000|2021-12-09 19:15:20|1632.96|1616.96|1631|1615|1632.96|1616.96|1631|1615|31
1639077330000|2021-12-09 19:15:30|1631.16|1615.16|1630.29|1614.29|1631.16|1615.16|1630.29|1614.29|18
1639077340000|2021-12-09 19:15:40|1630.35|1614.35|1630.56|1614.56|1630.7|1614.7|1630.19|1614.19|27
1639077350000|2021-12-09 19:15:50|1630.49|1614.49|1632.11|1616.11|1632.11|1616.11|1630.34|1614.34|26
1639077360000|2021-12-09 19:16:00|1632.09|1616.09|1633.62|1617.62|1633.72|1617.72|1631.88|1615.88|18
1639077370000|2021-12-09 19:16:10|1633.6|1617.6|1634.49|1618.49|1635.59|1619.59|1633.6|1617.6|27
1639077380000|2021-12-09 19:16:20|1634.47|1618.47|1633.59|1617.59|1634.6|1618.6|1633.59|1617.59|30
1639077390000|2021-12-09 19:16:30|1633.56|1617.56|1634.13|1618.13|1634.23|1618.23|1633.18|1617.18|20
1639077400000|2021-12-09 19:16:40|1634.12|1618.12|1634.27|1618.27|1634.27|1618.27|1634.09|1618.09|11
1639077410000|2021-12-09 19:16:50|1634.24|1618.24|1634.51|1618.51|1634.66|1618.66|1634.24|1618.24|18
1639077420000|2021-12-09 19:17:00|1634.5|1618.5|1634.34|1618.34|1634.5|1618.5|1634.24|1618.24|19
1639077430000|2021-12-09 19:17:10|1634.32|1618.32|1634.84|1618.84|1634.92|1618.92|1634.09|1618.09|17
1639077440000|2021-12-09 19:17:20|1634.53|1618.53|1636.12|1620.12|1636.32|1620.32|1634.53|1618.53|19
1639077450000|2021-12-09 19:17:30|1636|1620|1636.47|1620.47|1636.47|1620.47|1635.67|1619.67|19
1639077460000|2021-12-09 19:17:40|1636.38|1620.38|1636.72|1620.72|1636.77|1620.77|1636.08|1620.08|9
1639077470000|2021-12-09 19:17:50|1636.47|1620.47|1636.53|1620.53|1636.82|1620.82|1636.36|1620.36|22
1639077480000|2021-12-09 19:18:00|1636.67|1620.67|1635.85|1619.85|1636.67|1620.67|1635.85|1619.85|8
1639077490000|2021-12-09 19:18:10|1635.69|1619.69|1636.08|1620.08|1636.08|1620.08|1635.52|1619.52|18
1639077500000|2021-12-09 19:18:20|1636.76|1620.76|1636.31|1620.31|1636.76|1620.76|1636.3|1620.3|16
1639077510000|2021-12-09 19:18:30|1636.3|1620.3|1636.92|1620.92|1637.04|1621.04|1636.3|1620.3|13
1639077520000|2021-12-09 19:18:40|1636.9|1620.9|1637.63|1621.63|1637.99|1621.99|1636.83|1620.83|22
1639077530000|2021-12-09 19:18:50|1637.62|1621.62|1637.69|1621.69|1637.89|1621.89|1637.62|1621.62|21
1639077540000|2021-12-09 19:19:00|1637.68|1621.68|1635.25|1619.25|1637.68|1621.68|1635.25|1619.25|22
1639077550000|2021-12-09 19:19:10|1635.18|1619.18|1634.81|1618.81|1635.54|1619.54|1634.81|1618.81|30
1639077560000|2021-12-09 19:19:20|1634.78|1618.78|1635.06|1619.06|1635.06|1619.06|1633.68|1617.68|19
1639077570000|2021-12-09 19:19:30|1635.05|1619.05|1635.56|1619.56|1635.58|1619.58|1635.05|1619.05|16
1639077580000|2021-12-09 19:19:40|1635.65|1619.65|1635.61|1619.61|1635.65|1619.65|1635.07|1619.07|27
1639077590000|2021-12-09 19:19:50|1635.69|1619.69|1635.03|1619.03|1635.69|1619.69|1635.03|1619.03|16
1639077600000|2021-12-09 19:20:00|1635.01|1619.01|1635.07|1619.07|1635.14|1619.14|1634.84|1618.84|14
1639077610000|2021-12-09 19:20:10|1635.61|1619.61|1636.65|1620.65|1636.65|1620.65|1635.59|1619.59|15
1639077620000|2021-12-09 19:20:20|1636.7|1620.7|1636.75|1620.75|1637.38|1621.38|1636.7|1620.7|20
1639077630000|2021-12-09 19:20:30|1636.71|1620.71|1636.22|1620.22|1637.21|1621.21|1636.08|1620.08|27
1639077640000|2021-12-09 19:20:40|1636.13|1620.13|1634.65|1618.65|1636.23|1620.23|1634.48|1618.48|29
1639077650000|2021-12-09 19:20:50|1634.62|1618.62|1635.18|1619.18|1635.66|1619.66|1634.62|1618.62|19
1639077660000|2021-12-09 19:21:00|1635.17|1619.17|1633.83|1617.83|1635.17|1619.17|1633.47|1617.47|33
1639077670000|2021-12-09 19:21:10|1633.77|1617.77|1635.29|1619.29|1636.04|1620.04|1633.77|1617.77|20
1639077680000|2021-12-09 19:21:20|1635.23|1619.23|1635.35|1619.35|1635.59|1619.59|1635.23|1619.23|14
1639077690000|2021-12-09 19:21:30|1635.93|1619.93|1634.82|1618.82|1636|1620|1634.67|1618.67|20
1639077700000|2021-12-09 19:21:40|1634.71|1618.71|1634.76|1618.76|1634.86|1618.86|1634.67|1618.67|12
1639077710000|2021-12-09 19:21:50|1634.72|1618.72|1633.99|1617.99|1634.72|1618.72|1633.56|1617.56|24
1639077720000|2021-12-09 19:22:00|1633.98|1617.98|1632.82|1616.82|1633.98|1617.98|1632.53|1616.53|27
1639077730000|2021-12-09 19:22:10|1632.79|1616.79|1632.98|1616.98|1633.19|1617.19|1632.44|1616.44|17
1639077740000|2021-12-09 19:22:20|1632.99|1616.99|1634.4|1618.4|1634.48|1618.48|1632.99|1616.99|20
1639077750000|2021-12-09 19:22:30|1634.42|1618.42|1634.51|1618.51|1634.72|1618.72|1633.89|1617.89|18
1639077760000|2021-12-09 19:22:40|1634.34|1618.34|1634.19|1618.19|1634.56|1618.56|1634.06|1618.06|18
1639077770000|2021-12-09 19:22:50|1634.15|1618.15|1634.26|1618.26|1634.54|1618.54|1633.93|1617.93|25
1639077780000|2021-12-09 19:23:00|1634.21|1618.21|1634.75|1618.75|1634.77|1618.77|1633.7|1617.7|21
1639077790000|2021-12-09 19:23:10|1634.71|1618.71|1634.65|1618.65|1634.71|1618.71|1634.59|1618.59|11
1639077800000|2021-12-09 19:23:20|1634.73|1618.73|1633.63|1617.63|1635.11|1619.11|1633.63|1617.63|28
1639077810000|2021-12-09 19:23:30|1633.58|1617.58|1634.74|1618.74|1634.81|1618.81|1633.18|1617.18|20
1639077820000|2021-12-09 19:23:40|1634.77|1618.77|1635.35|1619.35|1635.74|1619.74|1634.77|1618.77|23
1639077830000|2021-12-09 19:23:50|1635.44|1619.44|1636.15|1620.15|1636.33|1620.33|1635.44|1619.44|16
1639077840000|2021-12-09 19:24:00|1636.18|1620.18|1636.08|1620.08|1636.51|1620.51|1635.94|1619.94|26
1639077850000|2021-12-09 19:24:10|1635.98|1619.98|1636.35|1620.35|1636.47|1620.47|1635.92|1619.92|20
1639077860000|2021-12-09 19:24:20|1636.23|1620.23|1635.96|1619.96|1636.4|1620.4|1635.94|1619.94|14
1639077870000|2021-12-09 19:24:30|1635.98|1619.98|1635.7|1619.7|1635.98|1619.98|1635.32|1619.32|29
1639077880000|2021-12-09 19:24:40|1635.79|1619.79|1636.52|1620.52|1636.54|1620.54|1635.79|1619.79|20
1639077890000|2021-12-09 19:24:50|1636.47|1620.47|1636.51|1620.51|1637.39|1621.39|1636.47|1620.47|29
1639077900000|2021-12-09 19:25:00|1636.47|1620.47|1636.52|1620.52|1636.57|1620.57|1636.17|1620.17|18
1639077910000|2021-12-09 19:25:10|1636.5|1620.5|1636.58|1620.58|1636.8|1620.8|1636.5|1620.5|21
1639077920000|2021-12-09 19:25:20|1636.59|1620.59|1636.18|1620.18|1636.63|1620.63|1635.86|1619.86|30
1639077930000|2021-12-09 19:25:30|1636.24|1620.24|1636.69|1620.69|1637.15|1621.15|1635.94|1619.94|35
1639077940000|2021-12-09 19:25:40|1636.68|1620.68|1636.82|1620.82|1637.13|1621.13|1636.68|1620.68|22
1639077950000|2021-12-09 19:25:50|1636.76|1620.76|1636.97|1620.97|1636.97|1620.97|1636.72|1620.72|19
1639077960000|2021-12-09 19:26:00|1637.33|1621.33|1636.56|1620.56|1637.33|1621.33|1636.51|1620.51|30
1639077970000|2021-12-09 19:26:10|1636.77|1620.77|1636.42|1620.42|1636.99|1620.99|1636.42|1620.42|25
1639077980000|2021-12-09 19:26:20|1636.36|1620.36|1635.46|1619.46|1636.48|1620.48|1635.46|1619.46|26
1639077990000|2021-12-09 19:26:30|1635.22|1619.22|1635.67|1619.67|1635.96|1619.96|1635.2|1619.2|22
1639078000000|2021-12-09 19:26:40|1635.63|1619.63|1633.54|1617.54|1635.63|1619.63|1633.42|1617.42|20
1639078010000|2021-12-09 19:26:50|1633.55|1617.55|1633.9|1617.9|1633.9|1617.9|1633.4|1617.4|23
1639078020000|2021-12-09 19:27:00|1633.7|1617.7|1634.35|1618.35|1634.48|1618.48|1633.65|1617.65|21
1639078030000|2021-12-09 19:27:10|1634.79|1618.79|1634.68|1618.68|1635.39|1619.39|1634.64|1618.64|23
1639078040000|2021-12-09 19:27:20|1634.65|1618.65|1633.75|1617.75|1634.65|1618.65|1633.63|1617.63|14
1639078050000|2021-12-09 19:27:30|1633.74|1617.74|1632.89|1616.89|1633.81|1617.81|1632.89|1616.89|20
1639078060000|2021-12-09 19:27:40|1632.91|1616.91|1633.44|1617.44|1633.75|1617.75|1632.7|1616.7|20
1639078070000|2021-12-09 19:27:50|1633.39|1617.39|1632.96|1616.96|1633.65|1617.65|1632.96|1616.96|8
1639078080000|2021-12-09 19:28:00|1633.03|1617.03|1633.16|1617.16|1633.36|1617.36|1632.83|1616.83|19
1639078090000|2021-12-09 19:28:10|1633.2|1617.2|1632.85|1616.85|1633.35|1617.35|1632.85|1616.85|22
1639078100000|2021-12-09 19:28:20|1632.96|1616.96|1632.86|1616.86|1633.5|1617.5|1632.73|1616.73|22
1639078110000|2021-12-09 19:28:30|1632.83|1616.83|1633.67|1617.67|1633.67|1617.67|1632.75|1616.75|15
1639078120000|2021-12-09 19:28:40|1633.55|1617.55|1633.44|1617.44|1633.55|1617.55|1632.78|1616.78|18
1639078130000|2021-12-09 19:28:50|1633.43|1617.43|1633.65|1617.65|1633.81|1617.81|1633.3|1617.3|13
1639078140000|2021-12-09 19:29:00|1633.74|1617.74|1633.57|1617.57|1633.74|1617.74|1633.36|1617.36|7
1639078150000|2021-12-09 19:29:10|1633.71|1617.71|1633.43|1617.43|1633.71|1617.71|1633.3|1617.3|13
1639078160000|2021-12-09 19:29:20|1633.42|1617.42|1632.77|1616.77|1633.42|1617.42|1632.67|1616.67|19
1639078170000|2021-12-09 19:29:30|1632.78|1616.78|1632.84|1616.84|1632.84|1616.84|1632.78|1616.78|2
1639078180000|2021-12-09 19:29:40|1632.94|1616.94|1632.89|1616.89|1634|1618|1632.89|1616.89|26
1639078190000|2021-12-09 19:29:50|1632.96|1616.96|1633.6|1617.6|1633.62|1617.62|1632.89|1616.89|15
1639078200000|2021-12-09 19:30:00|1633.59|1617.59|1635.02|1619.02|1635.42|1619.42|1633.35|1617.35|21
1639078210000|2021-12-09 19:30:10|1634.99|1618.99|1635.67|1619.67|1635.74|1619.74|1634.99|1618.99|13
1639078220000|2021-12-09 19:30:20|1635.8|1619.8|1634.99|1618.99|1635.8|1619.8|1634.86|1618.86|10
1639078230000|2021-12-09 19:30:30|1635.1|1619.1|1634.32|1618.32|1635.1|1619.1|1634.07|1618.07|21
1639078240000|2021-12-09 19:30:40|1634.41|1618.41|1634.63|1618.63|1634.66|1618.66|1634.41|1618.41|11
1639078250000|2021-12-09 19:30:50|1634.51|1618.51|1634.75|1618.75|1634.87|1618.87|1634.51|1618.51|6
1639078260000|2021-12-09 19:31:00|1634.7|1618.7|1635.03|1619.03|1635.03|1619.03|1634.69|1618.69|10
1639078270000|2021-12-09 19:31:10|1635.08|1619.08|1634.81|1618.81|1635.22|1619.22|1634.73|1618.73|19
1639078280000|2021-12-09 19:31:20|1634.27|1618.27|1634.49|1618.49|1634.49|1618.49|1634.25|1618.25|10
1639078290000|2021-12-09 19:31:30|1634.48|1618.48|1634.56|1618.56|1634.65|1618.65|1634.1|1618.1|22
1639078300000|2021-12-09 19:31:40|1634.62|1618.62|1634.45|1618.45|1634.75|1618.75|1634.11|1618.11|20
1639078310000|2021-12-09 19:31:50|1634.36|1618.36|1633.23|1617.23|1634.36|1618.36|1633.23|1617.23|8
1639078320000|2021-12-09 19:32:00|1633.37|1617.37|1632.99|1616.99|1633.37|1617.37|1632.58|1616.58|29
1639078330000|2021-12-09 19:32:10|1633.07|1617.07|1632.99|1616.99|1633.24|1617.24|1632.74|1616.74|15
1639078340000|2021-12-09 19:32:20|1632.96|1616.96|1632.87|1616.87|1633.25|1617.25|1632.56|1616.56|25
1639078350000|2021-12-09 19:32:30|1632.86|1616.86|1632.12|1616.12|1633.08|1617.08|1632.11|1616.11|20
1639078360000|2021-12-09 19:32:40|1632.01|1616.01|1632.56|1616.56|1632.62|1616.62|1631.88|1615.88|17
1639078370000|2021-12-09 19:32:50|1632.66|1616.66|1632.6|1616.6|1632.82|1616.82|1632.51|1616.51|22
1639078380000|2021-12-09 19:33:00|1632.78|1616.78|1632.58|1616.58|1632.84|1616.84|1632.58|1616.58|19
1639078390000|2021-12-09 19:33:10|1632.77|1616.77|1632.97|1616.97|1632.99|1616.99|1632.71|1616.71|10
1639078400000|2021-12-09 19:33:20|1632.94|1616.94|1632.99|1616.99|1632.99|1616.99|1632.94|1616.94|3
1639078410000|2021-12-09 19:33:30|1632.91|1616.91|1633.25|1617.25|1633.26|1617.26|1632.89|1616.89|15
1639078420000|2021-12-09 19:33:40|1633.23|1617.23|1633.79|1617.79|1633.88|1617.88|1633.23|1617.23|17
1639078430000|2021-12-09 19:33:50|1633.86|1617.86|1634.9|1618.9|1635.06|1619.06|1633.86|1617.86|21
1639078440000|2021-12-09 19:34:00|1634.89|1618.89|1634.74|1618.74|1634.89|1618.89|1634.3|1618.3|12
1639078450000|2021-12-09 19:34:10|1634.77|1618.77|1635.78|1619.78|1635.93|1619.93|1634.77|1618.77|22
1639078460000|2021-12-09 19:34:20|1635.77|1619.77|1636.41|1620.41|1636.88|1620.88|1635.44|1619.44|23
1639078470000|2021-12-09 19:34:30|1636.28|1620.28|1636.52|1620.52|1636.61|1620.61|1635.91|1619.91|24
1639078480000|2021-12-09 19:34:40|1636.51|1620.51|1636.81|1620.81|1637|1621|1636.46|1620.46|22
1639078490000|2021-12-09 19:34:50|1636.77|1620.77|1636.67|1620.67|1636.88|1620.88|1636.38|1620.38|17
1639078500000|2021-12-09 19:35:00|1636.62|1620.62|1636.64|1620.64|1636.64|1620.64|1636|1620|21
1639078510000|2021-12-09 19:35:10|1636.66|1620.66|1636.89|1620.89|1636.97|1620.97|1636.36|1620.36|20
1639078520000|2021-12-09 19:35:20|1636.36|1620.36|1636.66|1620.66|1636.75|1620.75|1636.36|1620.36|30
1639078530000|2021-12-09 19:35:30|1636.59|1620.59|1635.73|1619.73|1636.62|1620.62|1635.73|1619.73|27
1639078540000|2021-12-09 19:35:40|1636.52|1620.52|1636.79|1620.79|1636.83|1620.83|1636.49|1620.49|20
1639078550000|2021-12-09 19:35:50|1636.81|1620.81|1637.11|1621.11|1637.13|1621.13|1636.81|1620.81|10
1639078560000|2021-12-09 19:36:00|1637.1|1621.1|1637.72|1621.72|1638.06|1622.06|1636.77|1620.77|14
1639078570000|2021-12-09 19:36:10|1637.75|1621.75|1638.47|1622.47|1638.5|1622.5|1637.75|1621.75|8
1639078580000|2021-12-09 19:36:20|1638.44|1622.44|1637.86|1621.86|1638.44|1622.44|1637.79|1621.79|11
1639078590000|2021-12-09 19:36:30|1637.84|1621.84|1636.9|1620.9|1637.84|1621.84|1636.84|1620.84|20
1639078600000|2021-12-09 19:36:40|1636.89|1620.89|1637.13|1621.13|1637.36|1621.36|1636.89|1620.89|25
1639078610000|2021-12-09 19:36:50|1637.1|1621.1|1637.49|1621.49|1637.49|1621.49|1637.03|1621.03|11
1639078620000|2021-12-09 19:37:00|1637.48|1621.48|1637.47|1621.47|1637.49|1621.49|1637.27|1621.27|8
1639078630000|2021-12-09 19:37:10|1637.49|1621.49|1637.83|1621.83|1637.93|1621.93|1637.49|1621.49|12
1639078640000|2021-12-09 19:37:20|1637.87|1621.87|1639.35|1623.35|1639.35|1623.35|1637.87|1621.87|22
1639078650000|2021-12-09 19:37:30|1639.65|1623.65|1640.16|1624.16|1640.64|1624.64|1639.65|1623.65|10
1639078660000|2021-12-09 19:37:40|1639.43|1623.43|1639.22|1623.22|1639.43|1623.43|1639.16|1623.16|4
1639078670000|2021-12-09 19:37:50|1639.64|1623.64|1640.44|1624.44|1640.44|1624.44|1639.64|1623.64|9
1639078680000|2021-12-09 19:38:00|1640.26|1624.26|1639.44|1623.44|1640.45|1624.45|1639.26|1623.26|27
1639078690000|2021-12-09 19:38:10|1639.57|1623.57|1640.74|1624.74|1640.82|1624.82|1639.57|1623.57|26
1639078700000|2021-12-09 19:38:20|1640.29|1624.29|1640.59|1624.59|1640.86|1624.86|1640.29|1624.29|19
1639078710000|2021-12-09 19:38:30|1640.5|1624.5|1639.87|1623.87|1640.5|1624.5|1639.63|1623.63|29
1639078720000|2021-12-09 19:38:40|1639.88|1623.88|1639.6|1623.6|1640.27|1624.27|1639.6|1623.6|14
1639078730000|2021-12-09 19:38:50|1640.27|1624.27|1639.58|1623.58|1640.27|1624.27|1639.58|1623.58|11
1639078740000|2021-12-09 19:39:00|1639.65|1623.65|1640.19|1624.19|1640.4|1624.4|1639.61|1623.61|13
1639078750000|2021-12-09 19:39:10|1640.21|1624.21|1640.3|1624.3|1640.7|1624.7|1640.17|1624.17|16
1639078760000|2021-12-09 19:39:20|1640.24|1624.24|1640.25|1624.25|1640.42|1624.42|1640.24|1624.24|11
1639078770000|2021-12-09 19:39:30|1640.24|1624.24|1640.09|1624.09|1640.27|1624.27|1639.69|1623.69|19
1639078780000|2021-12-09 19:39:40|1640.05|1624.05|1640.2|1624.2|1640.5|1624.5|1639.65|1623.65|21
1639078790000|2021-12-09 19:39:50|1640.16|1624.16|1640.16|1624.16|1640.41|1624.41|1639.78|1623.78|23
1639078800000|2021-12-09 19:40:00|1640.21|1624.21|1640.06|1624.06|1640.48|1624.48|1639.79|1623.79|12
1639078810000|2021-12-09 19:40:10|1640.09|1624.09|1640.42|1624.42|1640.42|1624.42|1639.96|1623.96|13
1639078820000|2021-12-09 19:40:20|1640.41|1624.41|1640.36|1624.36|1640.42|1624.42|1640.34|1624.34|15
1639078830000|2021-12-09 19:40:30|1640.42|1624.42|1640.34|1624.34|1640.57|1624.57|1640.06|1624.06|23
1639078840000|2021-12-09 19:40:40|1640.36|1624.36|1640.35|1624.35|1640.53|1624.53|1639.96|1623.96|27
1639078850000|2021-12-09 19:40:50|1640.32|1624.32|1640.46|1624.46|1640.69|1624.69|1640.15|1624.15|19
1639078860000|2021-12-09 19:41:00|1640.45|1624.45|1641.22|1625.22|1641.22|1625.22|1640.31|1624.31|18
1639078870000|2021-12-09 19:41:10|1640.66|1624.66|1641.55|1625.55|1641.77|1625.77|1640.64|1624.64|25
1639078880000|2021-12-09 19:41:20|1641.54|1625.54|1641.08|1625.08|1641.54|1625.54|1641|1625|25
1639078890000|2021-12-09 19:41:30|1641.04|1625.04|1640.66|1624.66|1641.46|1625.46|1640.66|1624.66|19
1639078900000|2021-12-09 19:41:40|1640.63|1624.63|1640.72|1624.72|1641.19|1625.19|1640.36|1624.36|24
1639078910000|2021-12-09 19:41:50|1640.67|1624.67|1640.01|1624.01|1640.67|1624.67|1640.01|1624.01|21
1639078920000|2021-12-09 19:42:00|1640.02|1624.02|1637.57|1621.57|1640.13|1624.13|1637.28|1621.28|33
1639078930000|2021-12-09 19:42:10|1637.61|1621.61|1637.02|1621.02|1637.61|1621.61|1637.02|1621.02|35
1639078940000|2021-12-09 19:42:20|1636.9|1620.9|1635.7|1619.7|1636.9|1620.9|1635.21|1619.21|26
1639078950000|2021-12-09 19:42:30|1635.31|1619.31|1635.81|1619.81|1636.22|1620.22|1635.3|1619.3|22
1639078960000|2021-12-09 19:42:40|1635.8|1619.8|1636.44|1620.44|1636.55|1620.55|1635.78|1619.78|24
1639078970000|2021-12-09 19:42:50|1636.41|1620.41|1635.91|1619.91|1636.6|1620.6|1635.75|1619.75|24
1639078980000|2021-12-09 19:43:00|1635.9|1619.9|1634.85|1618.85|1635.9|1619.9|1634.79|1618.79|32
1639078990000|2021-12-09 19:43:10|1634.82|1618.82|1634.08|1618.08|1634.82|1618.82|1633.68|1617.68|25
1639079000000|2021-12-09 19:43:20|1633.98|1617.98|1634.04|1618.04|1634.43|1618.43|1633.65|1617.65|35
1639079010000|2021-12-09 19:43:30|1634.03|1618.03|1634.25|1618.25|1634.78|1618.78|1633.92|1617.92|22
1639079020000|2021-12-09 19:43:40|1634.29|1618.29|1634.24|1618.24|1634.81|1618.81|1634.13|1618.13|18
1639079030000|2021-12-09 19:43:50|1634.01|1618.01|1633.87|1617.87|1634.55|1618.55|1633.83|1617.83|31
1639079040000|2021-12-09 19:44:00|1633.88|1617.88|1633.87|1617.87|1634.36|1618.36|1633.87|1617.87|9
1639079050000|2021-12-09 19:44:10|1633.82|1617.82|1633.92|1617.92|1634.35|1618.35|1633.73|1617.73|20
1639079060000|2021-12-09 19:44:20|1633.93|1617.93|1634.84|1618.84|1635.1|1619.1|1633.77|1617.77|16
1639079070000|2021-12-09 19:44:30|1634.83|1618.83|1635.36|1619.36|1635.36|1619.36|1634.74|1618.74|26
1639079080000|2021-12-09 19:44:40|1635.5|1619.5|1636.59|1620.59|1636.87|1620.87|1635.5|1619.5|24
1639079090000|2021-12-09 19:44:50|1636.58|1620.58|1635.37|1619.37|1636.77|1620.77|1635.3|1619.3|24
1639079100000|2021-12-09 19:45:00|1635.22|1619.22|1634.47|1618.47|1635.22|1619.22|1634.44|1618.44|22
1639079110000|2021-12-09 19:45:10|1634.42|1618.42|1635.25|1619.25|1635.25|1619.25|1634.41|1618.41|19
1639079120000|2021-12-09 19:45:20|1635.24|1619.24|1635.05|1619.05|1635.24|1619.24|1634.62|1618.62|23
1639079130000|2021-12-09 19:45:30|1634.97|1618.97|1634.4|1618.4|1635.15|1619.15|1634.28|1618.28|18
1639079140000|2021-12-09 19:45:40|1634.55|1618.55|1634.37|1618.37|1634.96|1618.96|1633.65|1617.65|25
1639079150000|2021-12-09 19:45:50|1634.23|1618.23|1633.83|1617.83|1634.56|1618.56|1633.7|1617.7|19
1639079160000|2021-12-09 19:46:00|1633.98|1617.98|1633.63|1617.63|1634.08|1618.08|1633.41|1617.41|18
1639079170000|2021-12-09 19:46:10|1633.73|1617.73|1634.6|1618.6|1634.63|1618.63|1633.66|1617.66|27
1639079180000|2021-12-09 19:46:20|1634.15|1618.15|1634.04|1618.04|1634.89|1618.89|1634|1618|26
1639079190000|2021-12-09 19:46:30|1633.95|1617.95|1634.27|1618.27|1634.29|1618.29|1633.86|1617.86|21
1639079200000|2021-12-09 19:46:40|1633.69|1617.69|1634.55|1618.55|1634.88|1618.88|1633.69|1617.69|27
1639079210000|2021-12-09 19:46:50|1634.54|1618.54|1634.32|1618.32|1634.54|1618.54|1633.93|1617.93|24
1639079220000|2021-12-09 19:47:00|1634.31|1618.31|1634.5|1618.5|1634.51|1618.51|1634.03|1618.03|23
1639079230000|2021-12-09 19:47:10|1633.78|1617.78|1634.55|1618.55|1634.55|1618.55|1633.78|1617.78|12
1639079240000|2021-12-09 19:47:20|1634.56|1618.56|1634.57|1618.57|1635.18|1619.18|1634.29|1618.29|22
1639079250000|2021-12-09 19:47:30|1634.56|1618.56|1632.5|1616.5|1634.56|1618.56|1632.5|1616.5|28
1639079260000|2021-12-09 19:47:40|1632.49|1616.49|1631.8|1615.8|1632.49|1616.49|1631.78|1615.78|14
1639079270000|2021-12-09 19:47:50|1631.82|1615.82|1631.72|1615.72|1632.05|1616.05|1631.65|1615.65|10
1639079280000|2021-12-09 19:48:00|1631.91|1615.91|1632.02|1616.02|1632.15|1616.15|1631.78|1615.78|19
1639079290000|2021-12-09 19:48:10|1631.92|1615.92|1632.32|1616.32|1632.34|1616.34|1631.91|1615.91|25
1639079300000|2021-12-09 19:48:20|1632.29|1616.29|1632.65|1616.65|1632.65|1616.65|1632.27|1616.27|11
1639079310000|2021-12-09 19:48:30|1632.64|1616.64|1632.69|1616.69|1632.81|1616.81|1632.5|1616.5|6
1639079320000|2021-12-09 19:48:40|1632.65|1616.65|1631.99|1615.99|1633.15|1617.15|1631.96|1615.96|13
1639079330000|2021-12-09 19:48:50|1632.06|1616.06|1632.04|1616.04|1632.35|1616.35|1631.81|1615.81|26
1639079340000|2021-12-09 19:49:00|1631.84|1615.84|1632.64|1616.64|1632.66|1616.66|1631.83|1615.83|11
1639079350000|2021-12-09 19:49:10|1632.63|1616.63|1632.67|1616.67|1632.78|1616.78|1632.61|1616.61|9
1639079360000|2021-12-09 19:49:20|1632.69|1616.69|1634.67|1618.67|1634.79|1618.79|1632.5|1616.5|17
1639079370000|2021-12-09 19:49:30|1634.7|1618.7|1636.87|1620.87|1636.87|1620.87|1634.7|1618.7|15
1639079380000|2021-12-09 19:49:40|1636.81|1620.81|1636.88|1620.88|1636.88|1620.88|1636.63|1620.63|12
1639079390000|2021-12-09 19:49:50|1636.9|1620.9|1636.91|1620.91|1637.17|1621.17|1636.81|1620.81|12
1639079400000|2021-12-09 19:50:00|1636.79|1620.79|1636.66|1620.66|1636.93|1620.93|1636.62|1620.62|17
1639079410000|2021-12-09 19:50:10|1636.82|1620.82|1636.87|1620.87|1637.12|1621.12|1636.76|1620.76|6
1639079420000|2021-12-09 19:50:20|1637.31|1621.31|1638.76|1622.76|1638.82|1622.82|1637.31|1621.31|21
1639079430000|2021-12-09 19:50:30|1638.74|1622.74|1638.85|1622.85|1638.95|1622.95|1638.73|1622.73|20
1639079440000|2021-12-09 19:50:40|1638.82|1622.82|1638.63|1622.63|1638.82|1622.82|1638.6|1622.6|10
1639079450000|2021-12-09 19:50:50|1638.61|1622.61|1637.55|1621.55|1638.61|1622.61|1637.29|1621.29|24
1639079460000|2021-12-09 19:51:00|1637.56|1621.56|1637.54|1621.54|1637.96|1621.96|1637.5|1621.5|14
1639079470000|2021-12-09 19:51:10|1637.61|1621.61|1637.85|1621.85|1637.88|1621.88|1637.61|1621.61|11
1639079480000|2021-12-09 19:51:20|1637.87|1621.87|1638.72|1622.72|1638.78|1622.78|1637.87|1621.87|13
1639079490000|2021-12-09 19:51:30|1638.75|1622.75|1638.55|1622.55|1638.8|1622.8|1638.55|1622.55|13
1639079500000|2021-12-09 19:51:40|1638.52|1622.52|1638.6|1622.6|1638.72|1622.72|1638.49|1622.49|13
1639079510000|2021-12-09 19:51:50|1638.59|1622.59|1637.63|1621.63|1638.59|1622.59|1637.62|1621.62|11
1639079520000|2021-12-09 19:52:00|1637.3|1621.3|1637.07|1621.07|1637.54|1621.54|1636.95|1620.95|21
1639079530000|2021-12-09 19:52:10|1636.89|1620.89|1638.76|1622.76|1638.76|1622.76|1636.89|1620.89|21
1639079540000|2021-12-09 19:52:20|1638.75|1622.75|1638.82|1622.82|1638.82|1622.82|1638.46|1622.46|18
1639079550000|2021-12-09 19:52:30|1638.81|1622.81|1637.61|1621.61|1638.81|1622.81|1637.45|1621.45|30
1639079560000|2021-12-09 19:52:40|1637.52|1621.52|1637.17|1621.17|1637.52|1621.52|1637.09|1621.09|10
1639079570000|2021-12-09 19:52:50|1637.06|1621.06|1635.52|1619.52|1637.06|1621.06|1635.51|1619.51|29
1639079580000|2021-12-09 19:53:00|1635.62|1619.62|1634.84|1618.84|1635.73|1619.73|1634.84|1618.84|23
1639079590000|2021-12-09 19:53:10|1634.88|1618.88|1635.19|1619.19|1635.35|1619.35|1634.85|1618.85|9
1639079600000|2021-12-09 19:53:20|1635.18|1619.18|1634.8|1618.8|1635.62|1619.62|1634.8|1618.8|24
1639079610000|2021-12-09 19:53:30|1634.79|1618.79|1633.91|1617.91|1634.79|1618.79|1633.89|1617.89|16
1639079620000|2021-12-09 19:53:40|1633.95|1617.95|1634.02|1618.02|1634.13|1618.13|1633.81|1617.81|10
1639079630000|2021-12-09 19:53:50|1634.04|1618.04|1634.14|1618.14|1634.23|1618.23|1633.9|1617.9|12
1639079640000|2021-12-09 19:54:00|1634.1|1618.1|1633.42|1617.42|1634.17|1618.17|1633.42|1617.42|16
1639079650000|2021-12-09 19:54:10|1633.4|1617.4|1633.57|1617.57|1633.84|1617.84|1633.32|1617.32|16
1639079660000|2021-12-09 19:54:20|1633.54|1617.54|1632.42|1616.42|1633.54|1617.54|1632.4|1616.4|13
1639079670000|2021-12-09 19:54:30|1632.4|1616.4|1632.37|1616.37|1632.48|1616.48|1632.25|1616.25|20
1639079680000|2021-12-09 19:54:40|1632.38|1616.38|1632.61|1616.61|1632.98|1616.98|1632.38|1616.38|18
1639079690000|2021-12-09 19:54:50|1632.71|1616.71|1632.82|1616.82|1632.95|1616.95|1632.71|1616.71|11
1639079700000|2021-12-09 19:55:00|1632.81|1616.81|1633.01|1617.01|1633.24|1617.24|1632.81|1616.81|21
1639079710000|2021-12-09 19:55:10|1633|1617|1632.32|1616.32|1633|1617|1632.32|1616.32|23
1639079720000|2021-12-09 19:55:20|1632.42|1616.42|1632.53|1616.53|1632.9|1616.9|1632.22|1616.22|22
1639079730000|2021-12-09 19:55:30|1632.51|1616.51|1632.06|1616.06|1632.56|1616.56|1632.02|1616.02|18
1639079740000|2021-12-09 19:55:40|1632.05|1616.05|1630.93|1614.93|1632.05|1616.05|1630.74|1614.74|27
1639079750000|2021-12-09 19:55:50|1630.97|1614.97|1630.13|1614.13|1631.41|1615.41|1629.7|1613.7|31
1639079760000|2021-12-09 19:56:00|1630.15|1614.15|1629.92|1613.92|1630.51|1614.51|1629.26|1613.26|35
1639079770000|2021-12-09 19:56:10|1629.77|1613.77|1629.94|1613.94|1630.36|1614.36|1629.75|1613.75|23
1639079780000|2021-12-09 19:56:20|1629.67|1613.67|1629.63|1613.63|1629.69|1613.69|1629.43|1613.43|30
1639079790000|2021-12-09 19:56:30|1629.53|1613.53|1629.54|1613.54|1629.79|1613.79|1628.81|1612.81|34
1639079800000|2021-12-09 19:56:40|1629.56|1613.56|1629.36|1613.36|1630.06|1614.06|1629.36|1613.36|21
1639079810000|2021-12-09 19:56:50|1629.29|1613.29|1629.05|1613.05|1629.29|1613.29|1628.97|1612.97|13
1639079820000|2021-12-09 19:57:00|1629.08|1613.08|1629.18|1613.18|1629.83|1613.83|1628.76|1612.76|31
1639079830000|2021-12-09 19:57:10|1629.16|1613.16|1629.24|1613.24|1629.64|1613.64|1628.76|1612.76|35
1639079840000|2021-12-09 19:57:20|1629.07|1613.07|1629.1|1613.1|1629.51|1613.51|1628.85|1612.85|26
1639079850000|2021-12-09 19:57:30|1629.09|1613.09|1629.35|1613.35|1629.35|1613.35|1628.76|1612.76|18
1639079860000|2021-12-09 19:57:40|1629.2|1613.2|1631.5|1615.5|1631.5|1615.5|1629.2|1613.2|17
1639079870000|2021-12-09 19:57:50|1631.55|1615.55|1631.5|1615.5|1631.75|1615.75|1631.5|1615.5|5
1639079880000|2021-12-09 19:58:00|1631.48|1615.48|1631.5|1615.5|1631.85|1615.85|1631.48|1615.48|4
1639079890000|2021-12-09 19:58:10|1631.95|1615.95|1633.18|1617.18|1633.44|1617.44|1631.95|1615.95|17
1639079900000|2021-12-09 19:58:20|1633.21|1617.21|1633.44|1617.44|1633.63|1617.63|1633.09|1617.09|20
1639079910000|2021-12-09 19:58:30|1633.43|1617.43|1632.77|1616.77|1633.43|1617.43|1632.68|1616.68|25
1639079920000|2021-12-09 19:58:40|1632.78|1616.78|1632.96|1616.96|1633.02|1617.02|1632.78|1616.78|21
1639079930000|2021-12-09 19:58:50|1632.97|1616.97|1632.71|1616.71|1633.32|1617.32|1632.69|1616.69|26
1639079940000|2021-12-09 19:59:00|1632.7|1616.7|1631.36|1615.36|1632.7|1616.7|1631.21|1615.21|27
1639079950000|2021-12-09 19:59:10|1631.35|1615.35|1630.65|1614.65|1631.35|1615.35|1630.4|1614.4|18
1639079960000|2021-12-09 19:59:20|1630.46|1614.46|1631.74|1615.74|1631.81|1615.81|1630.32|1614.32|25
1639079970000|2021-12-09 19:59:30|1631.53|1615.53|1632.13|1616.13|1632.27|1616.27|1631.5|1615.5|31
1639079980000|2021-12-09 19:59:40|1632.09|1616.09|1631.62|1615.62|1632.09|1616.09|1631.12|1615.12|33
1639079990000|2021-12-09 19:59:50|1631.57|1615.57|1629.76|1613.76|1631.57|1615.57|1629.69|1613.69|33
1639080000000|2021-12-09 20:00:00|1629.71|1613.71|1629.79|1613.79|1630.06|1614.06|1629.25|1613.25|29
1639080010000|2021-12-09 20:00:10|1629.86|1613.86|1629.11|1613.11|1630.08|1614.08|1628.84|1612.84|35
1639080020000|2021-12-09 20:00:20|1629.06|1613.06|1629.77|1613.77|1629.9|1613.9|1628.9|1612.9|35
1639080030000|2021-12-09 20:00:30|1629.78|1613.78|1629.78|1613.78|1630.06|1614.06|1629.14|1613.14|31
1639080040000|2021-12-09 20:00:40|1629.79|1613.79|1630.81|1614.81|1630.81|1614.81|1629.48|1613.48|29
1639080050000|2021-12-09 20:00:50|1631.07|1615.07|1631.31|1615.31|1631.37|1615.37|1630.65|1614.65|20
1639080060000|2021-12-09 20:01:00|1631.28|1615.28|1631.7|1615.7|1631.78|1615.78|1631.22|1615.22|21
1639080070000|2021-12-09 20:01:10|1631.83|1615.83|1633.94|1617.94|1633.95|1617.95|1631.83|1615.83|29
1639080080000|2021-12-09 20:01:20|1633.95|1617.95|1634.69|1618.69|1634.93|1618.93|1633.95|1617.95|17
1639080090000|2021-12-09 20:01:30|1634.74|1618.74|1634.7|1618.7|1634.86|1618.86|1634.61|1618.61|11
1639080100000|2021-12-09 20:01:40|1634.96|1618.96|1635.15|1619.15|1635.27|1619.27|1634.79|1618.79|13
1639080110000|2021-12-09 20:01:50|1635.13|1619.13|1636.07|1620.07|1636.1|1620.1|1635.12|1619.12|11
1639080120000|2021-12-09 20:02:00|1636.05|1620.05|1635.47|1619.47|1636.05|1620.05|1635.08|1619.08|25
1639080130000|2021-12-09 20:02:10|1634.63|1618.63|1635.16|1619.16|1635.54|1619.54|1634.63|1618.63|21
1639080140000|2021-12-09 20:02:20|1635.14|1619.14|1635.01|1619.01|1635.26|1619.26|1635.01|1619.01|9
1639080150000|2021-12-09 20:02:30|1635.02|1619.02|1635.79|1619.79|1635.79|1619.79|1634.7|1618.7|12
1639080160000|2021-12-09 20:02:40|1635.74|1619.74|1635.52|1619.52|1636.2|1620.2|1635.5|1619.5|23
1639080170000|2021-12-09 20:02:50|1635.51|1619.51|1635.61|1619.61|1635.69|1619.69|1635.41|1619.41|12
1639080180000|2021-12-09 20:03:00|1635.75|1619.75|1635.85|1619.85|1635.96|1619.96|1635.42|1619.42|13
1639080190000|2021-12-09 20:03:10|1635.93|1619.93|1634.21|1618.21|1636.69|1620.69|1633.7|1617.7|32
1639080200000|2021-12-09 20:03:20|1634.14|1618.14|1632.06|1616.06|1634.21|1618.21|1632.06|1616.06|33
1639080210000|2021-12-09 20:03:30|1632.02|1616.02|1629.79|1613.79|1632.02|1616.02|1629.79|1613.79|39
1639080220000|2021-12-09 20:03:40|1629.77|1613.77|1629.75|1613.75|1630.12|1614.12|1629.32|1613.32|32
1639080230000|2021-12-09 20:03:50|1629.69|1613.69|1630.07|1614.07|1630.26|1614.26|1629.55|1613.55|29
1639080240000|2021-12-09 20:04:00|1630.06|1614.06|1629.45|1613.45|1630.65|1614.65|1629.45|1613.45|33
1639080250000|2021-12-09 20:04:10|1629.48|1613.48|1629.38|1613.38|1630.03|1614.03|1629.01|1613.01|29
1639080260000|2021-12-09 20:04:20|1629.21|1613.21|1629.84|1613.84|1630.24|1614.24|1629.1|1613.1|24
1639080270000|2021-12-09 20:04:30|1629.78|1613.78|1629.83|1613.83|1629.83|1613.83|1629.08|1613.08|34
1639080280000|2021-12-09 20:04:40|1629.86|1613.86|1629.22|1613.22|1629.95|1613.95|1629.14|1613.14|37
1639080290000|2021-12-09 20:04:50|1629.25|1613.25|1628.5|1612.5|1629.58|1613.58|1628.5|1612.5|36
1639080300000|2021-12-09 20:05:00|1628.48|1612.48|1628.74|1612.74|1629.83|1613.83|1628.41|1612.41|28
1639080310000|2021-12-09 20:05:10|1628.9|1612.9|1627.96|1611.96|1628.9|1612.9|1627.71|1611.71|31
1639080320000|2021-12-09 20:05:20|1627.99|1611.99|1626.83|1610.83|1628.16|1612.16|1626.83|1610.83|34
1639080330000|2021-12-09 20:05:30|1626.79|1610.79|1626|1610|1626.79|1610.79|1625.36|1609.36|32
1639080340000|2021-12-09 20:05:40|1626.14|1610.14|1626.4|1610.4|1627.02|1611.02|1626.14|1610.14|27
1639080350000|2021-12-09 20:05:50|1626.39|1610.39|1625.9|1609.9|1626.75|1610.75|1625.9|1609.9|29
1639080360000|2021-12-09 20:06:00|1625.97|1609.97|1626.14|1610.14|1626.57|1610.57|1625.6|1609.6|29
1639080370000|2021-12-09 20:06:10|1626.46|1610.46|1626.64|1610.64|1627.04|1611.04|1626.46|1610.46|21
1639080380000|2021-12-09 20:06:20|1626.63|1610.63|1626.87|1610.87|1626.96|1610.96|1626.58|1610.58|18
1639080390000|2021-12-09 20:06:30|1626.8|1610.8|1627.5|1611.5|1627.81|1611.81|1626.8|1610.8|18
1639080400000|2021-12-09 20:06:40|1627.66|1611.66|1627.69|1611.69|1628.56|1612.56|1627.61|1611.61|24
1639080410000|2021-12-09 20:06:50|1627.59|1611.59|1627.97|1611.97|1627.97|1611.97|1627.08|1611.08|31
1639080420000|2021-12-09 20:07:00|1628.03|1612.03|1627.15|1611.15|1628.05|1612.05|1626.9|1610.9|30
1639080430000|2021-12-09 20:07:10|1627.16|1611.16|1627.78|1611.78|1627.81|1611.81|1627.16|1611.16|25
1639080440000|2021-12-09 20:07:20|1627.24|1611.24|1627.48|1611.48|1627.68|1611.68|1627.2|1611.2|24
1639080450000|2021-12-09 20:07:30|1627.71|1611.71|1626.87|1610.87|1627.71|1611.71|1626.67|1610.67|23
1639080460000|2021-12-09 20:07:40|1626.93|1610.93|1626.87|1610.87|1626.95|1610.95|1626.75|1610.75|8
1639080470000|2021-12-09 20:07:50|1626.55|1610.55|1626.48|1610.48|1626.58|1610.58|1626.34|1610.34|20
1639080480000|2021-12-09 20:08:00|1626.5|1610.5|1626.85|1610.85|1627.48|1611.48|1626.43|1610.43|27
1639080490000|2021-12-09 20:08:10|1626.88|1610.88|1627.01|1611.01|1627.44|1611.44|1626.83|1610.83|24
1639080500000|2021-12-09 20:08:20|1626.95|1610.95|1628.5|1612.5|1628.5|1612.5|1626.47|1610.47|23
1639080510000|2021-12-09 20:08:30|1628.1|1612.1|1627.78|1611.78|1628.21|1612.21|1627.32|1611.32|30
1639080520000|2021-12-09 20:08:40|1627.77|1611.77|1628.5|1612.5|1628.63|1612.63|1627.77|1611.77|14
1639080530000|2021-12-09 20:08:50|1628.69|1612.69|1628.88|1612.88|1629.03|1613.03|1628.48|1612.48|16
1639080540000|2021-12-09 20:09:00|1628.87|1612.87|1627.09|1611.09|1628.88|1612.88|1627.09|1611.09|31
1639080550000|2021-12-09 20:09:10|1627.13|1611.13|1625.63|1609.63|1627.52|1611.52|1625.58|1609.58|33
1639080560000|2021-12-09 20:09:20|1625.58|1609.58|1626.83|1610.83|1626.83|1610.83|1625.58|1609.58|25
1639080570000|2021-12-09 20:09:30|1626.82|1610.82|1627.69|1611.69|1627.74|1611.74|1626.65|1610.65|25
1639080580000|2021-12-09 20:09:40|1627.76|1611.76|1627.3|1611.3|1628.74|1612.74|1626.8|1610.8|27
1639080590000|2021-12-09 20:09:50|1627.33|1611.33|1627.05|1611.05|1627.85|1611.85|1626.72|1610.72|31
1639080600000|2021-12-09 20:10:00|1626.91|1610.91|1627.14|1611.14|1627.21|1611.21|1626.66|1610.66|23
1639080610000|2021-12-09 20:10:10|1627.04|1611.04|1628.22|1612.22|1628.61|1612.61|1627.04|1611.04|27
1639080620000|2021-12-09 20:10:20|1628.18|1612.18|1628.03|1612.03|1628.18|1612.18|1627.68|1611.68|23
1639080630000|2021-12-09 20:10:30|1628.02|1612.02|1627.35|1611.35|1628.02|1612.02|1627.32|1611.32|25
1639080640000|2021-12-09 20:10:40|1627.33|1611.33|1628.18|1612.18|1628.4|1612.4|1627.33|1611.33|21
1639080650000|2021-12-09 20:10:50|1628.23|1612.23|1628.82|1612.82|1628.96|1612.96|1628.21|1612.21|24
1639080660000|2021-12-09 20:11:00|1628.8|1612.8|1627.72|1611.72|1628.84|1612.84|1627.59|1611.59|29
1639080670000|2021-12-09 20:11:10|1627.87|1611.87|1628.21|1612.21|1628.21|1612.21|1627.63|1611.63|25
1639080680000|2021-12-09 20:11:20|1628.03|1612.03|1627.81|1611.81|1628.18|1612.18|1627.81|1611.81|23
1639080690000|2021-12-09 20:11:30|1627.8|1611.8|1626.43|1610.43|1627.8|1611.8|1626.43|1610.43|27
1639080700000|2021-12-09 20:11:40|1626.41|1610.41|1626.51|1610.51|1626.87|1610.87|1626.41|1610.41|32
1639080710000|2021-12-09 20:11:50|1626.5|1610.5|1625.6|1609.6|1626.5|1610.5|1625.53|1609.53|32
1639080720000|2021-12-09 20:12:00|1625.68|1609.68|1624.59|1608.59|1625.88|1609.88|1624.59|1608.59|34
1639080730000|2021-12-09 20:12:10|1624.65|1608.65|1623.63|1607.63|1624.95|1608.95|1622.68|1606.68|30
1639080740000|2021-12-09 20:12:20|1623.78|1607.78|1623.63|1607.63|1623.95|1607.95|1623.31|1607.31|35
1639080750000|2021-12-09 20:12:30|1623.56|1607.56|1622.09|1606.09|1623.56|1607.56|1622.09|1606.09|34
1639080760000|2021-12-09 20:12:40|1621.78|1605.78|1621.78|1605.78|1622.34|1606.34|1621.68|1605.68|31
1639080770000|2021-12-09 20:12:50|1622.02|1606.02|1621.71|1605.71|1622.64|1606.64|1621.68|1605.68|27
1639080780000|2021-12-09 20:13:00|1621.91|1605.91|1623.12|1607.12|1623.12|1607.12|1621.55|1605.55|24
1639080790000|2021-12-09 20:13:10|1623.2|1607.2|1622.62|1606.62|1623.29|1607.29|1622.42|1606.42|27
1639080800000|2021-12-09 20:13:20|1622.63|1606.63|1622.37|1606.37|1622.69|1606.69|1622.14|1606.14|17
1639080810000|2021-12-09 20:13:30|1622.38|1606.38|1624.17|1608.17|1624.17|1608.17|1622.38|1606.38|18
1639080820000|2021-12-09 20:13:40|1624.53|1608.53|1623.92|1607.92|1625.63|1609.63|1623.92|1607.92|34
1639080830000|2021-12-09 20:13:50|1623.89|1607.89|1622.24|1606.24|1623.89|1607.89|1622.24|1606.24|33
1639080840000|2021-12-09 20:14:00|1622.47|1606.47|1623.76|1607.76|1623.8|1607.8|1622.47|1606.47|25
1639080850000|2021-12-09 20:14:10|1623.77|1607.77|1622.81|1606.81|1623.95|1607.95|1622.81|1606.81|34
1639080860000|2021-12-09 20:14:20|1622.79|1606.79|1622.79|1606.79|1622.96|1606.96|1622.52|1606.52|28
1639080870000|2021-12-09 20:14:30|1622.71|1606.71|1622.02|1606.02|1622.71|1606.71|1621.76|1605.76|29
1639080880000|2021-12-09 20:14:40|1622.08|1606.08|1621.84|1605.84|1622.32|1606.32|1621.84|1605.84|13
1639080890000|2021-12-09 20:14:50|1621.83|1605.83|1622.02|1606.02|1622.13|1606.13|1621.82|1605.82|13
1639080900000|2021-12-09 20:15:00|1622.05|1606.05|1624.39|1608.39|1624.52|1608.52|1622.04|1606.04|27
1639080910000|2021-12-09 20:15:10|1624.59|1608.59|1624.23|1608.23|1624.63|1608.63|1624.21|1608.21|9
1639080920000|2021-12-09 20:15:20|1624.52|1608.52|1625.62|1609.62|1625.77|1609.77|1624.5|1608.5|20
1639080930000|2021-12-09 20:15:30|1625.51|1609.51|1627.68|1611.68|1627.76|1611.76|1625.5|1609.5|29
1639080940000|2021-12-09 20:15:40|1627.7|1611.7|1627.83|1611.83|1628.05|1612.05|1627.59|1611.59|18
1639080950000|2021-12-09 20:15:50|1628.11|1612.11|1627.68|1611.68|1628.3|1612.3|1627.57|1611.57|23
1639080960000|2021-12-09 20:16:00|1627.42|1611.42|1627.59|1611.59|1627.59|1611.59|1626.57|1610.57|32
1639080970000|2021-12-09 20:16:10|1627.58|1611.58|1629|1613|1629.54|1613.54|1626.48|1610.48|29
1639080980000|2021-12-09 20:16:20|1628.99|1612.99|1629|1613|1629.26|1613.26|1628.75|1612.75|16
1639080990000|2021-12-09 20:16:30|1628.99|1612.99|1632.49|1616.49|1632.64|1616.64|1628.99|1612.99|26
1639081000000|2021-12-09 20:16:40|1632.64|1616.64|1632.99|1616.99|1633.66|1617.66|1632.49|1616.49|21
1639081010000|2021-12-09 20:16:50|1633|1617|1633.65|1617.65|1633.89|1617.89|1633|1617|23
1639081020000|2021-12-09 20:17:00|1633.58|1617.58|1631.56|1615.56|1633.63|1617.63|1631.56|1615.56|30
1639081030000|2021-12-09 20:17:10|1631.58|1615.58|1629.84|1613.84|1631.58|1615.58|1629.65|1613.65|31
1639081040000|2021-12-09 20:17:20|1629.82|1613.82|1632.49|1616.49|1632.49|1616.49|1629.5|1613.5|28
1639081050000|2021-12-09 20:17:30|1632.09|1616.09|1631.58|1615.58|1632.71|1616.71|1631.58|1615.58|25
1639081060000|2021-12-09 20:17:40|1631.57|1615.57|1630.82|1614.82|1631.57|1615.57|1630.42|1614.42|30
1639081070000|2021-12-09 20:17:50|1630.81|1614.81|1630.66|1614.66|1631.56|1615.56|1630.64|1614.64|26
1639081080000|2021-12-09 20:18:00|1630.67|1614.67|1631.66|1615.66|1631.66|1615.66|1630.58|1614.58|31
1639081090000|2021-12-09 20:18:10|1631.68|1615.68|1631.41|1615.41|1631.84|1615.84|1630.85|1614.85|30
1639081100000|2021-12-09 20:18:20|1631.4|1615.4|1631.78|1615.78|1631.78|1615.78|1631.22|1615.22|15
1639081110000|2021-12-09 20:18:30|1631.82|1615.82|1632.61|1616.61|1633.49|1617.49|1631.82|1615.82|29
1639081120000|2021-12-09 20:18:40|1632.59|1616.59|1632.79|1616.79|1632.92|1616.92|1632.58|1616.58|22
1639081130000|2021-12-09 20:18:50|1632.77|1616.77|1633|1617|1633.13|1617.13|1632.74|1616.74|22
1639081140000|2021-12-09 20:19:00|1633.05|1617.05|1633.12|1617.12|1633.4|1617.4|1632.99|1616.99|12
1639081150000|2021-12-09 20:19:10|1633.11|1617.11|1630.79|1614.79|1633.14|1617.14|1630.51|1614.51|37
1639081160000|2021-12-09 20:19:20|1630.75|1614.75|1631.75|1615.75|1631.75|1615.75|1630.36|1614.36|26
1639081170000|2021-12-09 20:19:30|1631.8|1615.8|1630.96|1614.96|1632.08|1616.08|1630.96|1614.96|25
1639081180000|2021-12-09 20:19:40|1631.04|1615.04|1630.92|1614.92|1631.21|1615.21|1630.75|1614.75|24
1639081190000|2021-12-09 20:19:50|1630.93|1614.93|1633.5|1617.5|1633.5|1617.5|1630.93|1614.93|12
1639081200000|2021-12-09 20:20:00|1633.53|1617.53|1633.5|1617.5|1634.25|1618.25|1633.45|1617.45|10
1639081210000|2021-12-09 20:20:10|1633.45|1617.45|1632.63|1616.63|1634.02|1618.02|1632.63|1616.63|31
1639081220000|2021-12-09 20:20:20|1632.64|1616.64|1632.78|1616.78|1632.79|1616.79|1631.96|1615.96|20
1639081230000|2021-12-09 20:20:30|1632.82|1616.82|1632.65|1616.65|1632.82|1616.82|1632.62|1616.62|25
1639081240000|2021-12-09 20:20:40|1632.66|1616.66|1631.22|1615.22|1632.66|1616.66|1630.92|1614.92|35
1639081250000|2021-12-09 20:20:50|1631.18|1615.18|1631.68|1615.68|1632.23|1616.23|1630.8|1614.8|21
1639081260000|2021-12-09 20:21:00|1631.75|1615.75|1631.75|1615.75|1632.13|1616.13|1631.26|1615.26|20
1639081270000|2021-12-09 20:21:10|1631.79|1615.79|1631.88|1615.88|1632.36|1616.36|1631.39|1615.39|27
1639081280000|2021-12-09 20:21:20|1631.98|1615.98|1630.14|1614.14|1631.98|1615.98|1630.14|1614.14|22
1639081290000|2021-12-09 20:21:30|1630.25|1614.25|1629.66|1613.66|1630.25|1614.25|1629.66|1613.66|26
1639081300000|2021-12-09 20:21:40|1629.77|1613.77|1629.67|1613.67|1629.83|1613.83|1629.53|1613.53|13
1639081310000|2021-12-09 20:21:50|1629.65|1613.65|1629.24|1613.24|1629.76|1613.76|1629.13|1613.13|23
1639081320000|2021-12-09 20:22:00|1629.18|1613.18|1627.8|1611.8|1629.25|1613.25|1627.8|1611.8|33
1639081330000|2021-12-09 20:22:10|1627.46|1611.46|1627.99|1611.99|1628.1|1612.1|1627.3|1611.3|31
1639081340000|2021-12-09 20:22:20|1627.9|1611.9|1628.09|1612.09|1628.11|1612.11|1627.77|1611.77|26
1639081350000|2021-12-09 20:22:30|1628.1|1612.1|1628.7|1612.7|1628.84|1612.84|1628.1|1612.1|9
1639081360000|2021-12-09 20:22:40|1628.75|1612.75|1628.04|1612.04|1628.75|1612.75|1628.04|1612.04|24
1639081370000|2021-12-09 20:22:50|1627.84|1611.84|1628.62|1612.62|1628.62|1612.62|1627.79|1611.79|13
1639081380000|2021-12-09 20:23:00|1628.67|1612.67|1629.46|1613.46|1629.66|1613.66|1628.67|1612.67|12
1639081390000|2021-12-09 20:23:10|1628.96|1612.96|1628.34|1612.34|1628.96|1612.96|1628.34|1612.34|14
1639081400000|2021-12-09 20:23:20|1628.33|1612.33|1628.5|1612.5|1629.03|1613.03|1628.26|1612.26|16
1639081410000|2021-12-09 20:23:30|1629.22|1613.22|1630.17|1614.17|1630.46|1614.46|1629.22|1613.22|14
1639081420000|2021-12-09 20:23:40|1630.38|1614.38|1630.59|1614.59|1630.59|1614.59|1630.34|1614.34|9
1639081430000|2021-12-09 20:23:50|1630.58|1614.58|1632.26|1616.26|1632.84|1616.84|1630.58|1614.58|26
1639081440000|2021-12-09 20:24:00|1632.21|1616.21|1632.08|1616.08|1632.21|1616.21|1631.64|1615.64|21
1639081450000|2021-12-09 20:24:10|1632.14|1616.14|1631.39|1615.39|1632.72|1616.72|1631.39|1615.39|22
1639081460000|2021-12-09 20:24:20|1631.36|1615.36|1630.9|1614.9|1631.5|1615.5|1630.9|1614.9|15
1639081470000|2021-12-09 20:24:30|1630.89|1614.89|1632.09|1616.09|1632.09|1616.09|1630.89|1614.89|12
1639081480000|2021-12-09 20:24:40|1632.61|1616.61|1630.34|1614.34|1632.68|1616.68|1630.34|1614.34|26
1639081490000|2021-12-09 20:24:50|1630.47|1614.47|1630.74|1614.74|1630.75|1614.75|1630.34|1614.34|15
1639081500000|2021-12-09 20:25:00|1630.72|1614.72|1627.95|1611.95|1630.72|1614.72|1627.95|1611.95|29
1639081510000|2021-12-09 20:25:10|1627.76|1611.76|1626.31|1610.31|1627.76|1611.76|1626.21|1610.21|36
1639081520000|2021-12-09 20:25:20|1626.2|1610.2|1626.08|1610.08|1626.56|1610.56|1626.02|1610.02|27
1639081530000|2021-12-09 20:25:30|1625.98|1609.98|1625.62|1609.62|1626.25|1610.25|1625.11|1609.11|35
1639081540000|2021-12-09 20:25:40|1625.63|1609.63|1626.2|1610.2|1626.58|1610.58|1625.5|1609.5|23
1639081550000|2021-12-09 20:25:50|1626.22|1610.22|1626.86|1610.86|1626.87|1610.87|1626.14|1610.14|20
1639081560000|2021-12-09 20:26:00|1627.41|1611.41|1626.43|1610.43|1627.41|1611.41|1626.25|1610.25|25
1639081570000|2021-12-09 20:26:10|1626.44|1610.44|1625.69|1609.69|1626.56|1610.56|1625.67|1609.67|24
1639081580000|2021-12-09 20:26:20|1625.7|1609.7|1625.1|1609.1|1627.11|1611.11|1624.63|1608.63|29
1639081590000|2021-12-09 20:26:30|1625.11|1609.11|1626.73|1610.73|1626.73|1610.73|1624.57|1608.57|30
1639081600000|2021-12-09 20:26:40|1626.91|1610.91|1631.18|1615.18|1631.18|1615.18|1626.67|1610.67|27
1639081610000|2021-12-09 20:26:50|1631.63|1615.63|1632.28|1616.28|1633.84|1617.84|1631.63|1615.63|36
1639081620000|2021-12-09 20:27:00|1632.16|1616.16|1632.03|1616.03|1632.44|1616.44|1631.62|1615.62|32
1639081630000|2021-12-09 20:27:10|1632.11|1616.11|1632.69|1616.69|1633.19|1617.19|1632.11|1616.11|18
1639081640000|2021-12-09 20:27:20|1632.68|1616.68|1633.16|1617.16|1633.27|1617.27|1632.44|1616.44|25
1639081650000|2021-12-09 20:27:30|1633.22|1617.22|1633.83|1617.83|1633.93|1617.93|1633.22|1617.22|20
1639081660000|2021-12-09 20:27:40|1633.84|1617.84|1633.2|1617.2|1633.84|1617.84|1633.2|1617.2|29
1639081670000|2021-12-09 20:27:50|1633.17|1617.17|1633.95|1617.95|1633.95|1617.95|1633.17|1617.17|17
1639081680000|2021-12-09 20:28:00|1634.21|1618.21|1634.03|1618.03|1634.51|1618.51|1633.94|1617.94|24
1639081690000|2021-12-09 20:28:10|1633.67|1617.67|1632.91|1616.91|1633.78|1617.78|1632.68|1616.68|21
1639081700000|2021-12-09 20:28:20|1632.7|1616.7|1631.54|1615.54|1632.82|1616.82|1630.88|1614.88|26
1639081710000|2021-12-09 20:28:30|1631.19|1615.19|1631.67|1615.67|1631.67|1615.67|1630.81|1614.81|22
1639081720000|2021-12-09 20:28:40|1632.12|1616.12|1631.99|1615.99|1632.12|1616.12|1631.7|1615.7|16
1639081730000|2021-12-09 20:28:50|1631.9|1615.9|1631.4|1615.4|1632.29|1616.29|1630.86|1614.86|27
1639081740000|2021-12-09 20:29:00|1631.49|1615.49|1630.41|1614.41|1631.73|1615.73|1630.24|1614.24|31
1639081750000|2021-12-09 20:29:10|1630.45|1614.45|1630.53|1614.53|1630.8|1614.8|1630.24|1614.24|19
1639081760000|2021-12-09 20:29:20|1630.54|1614.54|1629.81|1613.81|1630.58|1614.58|1629.81|1613.81|18
1639081770000|2021-12-09 20:29:30|1629.99|1613.99|1629.73|1613.73|1630.03|1614.03|1629.64|1613.64|16
1639081780000|2021-12-09 20:29:40|1629.7|1613.7|1629.89|1613.89|1629.95|1613.95|1629.68|1613.68|12
1639081790000|2021-12-09 20:29:50|1629.94|1613.94|1629.85|1613.85|1630.04|1614.04|1629.71|1613.71|20
1639081800000|2021-12-09 20:30:00|1629.92|1613.92|1629.69|1613.69|1630.12|1614.12|1628.86|1612.86|34
1639081810000|2021-12-09 20:30:10|1629.71|1613.71|1631.59|1615.59|1631.59|1615.59|1629.35|1613.35|28
1639081820000|2021-12-09 20:30:20|1631.57|1615.57|1631.62|1615.62|1631.68|1615.68|1631.25|1615.25|16
1639081830000|2021-12-09 20:30:30|1631.72|1615.72|1632.58|1616.58|1632.86|1616.86|1631.72|1615.72|18
1639081840000|2021-12-09 20:30:40|1632.8|1616.8|1633.52|1617.52|1633.68|1617.68|1632.74|1616.74|19
1639081850000|2021-12-09 20:30:50|1633.51|1617.51|1633.3|1617.3|1633.67|1617.67|1633.12|1617.12|25
1639081860000|2021-12-09 20:31:00|1633.27|1617.27|1632.04|1616.04|1633.27|1617.27|1631.84|1615.84|36
1639081870000|2021-12-09 20:31:10|1632.11|1616.11|1632.71|1616.71|1632.97|1616.97|1632.04|1616.04|23
1639081880000|2021-12-09 20:31:20|1632.73|1616.73|1631.29|1615.29|1632.79|1616.79|1631.29|1615.29|29
1639081890000|2021-12-09 20:31:30|1631.58|1615.58|1631.25|1615.25|1631.7|1615.7|1630.61|1614.61|26
1639081910000|2021-12-09 20:31:50|1630.84|1614.84|1630.32|1614.32|1630.84|1614.84|1630.32|1614.32|3
1639081920000|2021-12-09 20:32:00|1630.06|1614.06|1628.7|1612.7|1630.06|1614.06|1628.7|1612.7|3
1639081930000|2021-12-09 20:32:10|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.15|1612.15|3
1639081940000|2021-12-09 20:32:20|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1
1639081960000|2021-12-09 20:32:40|1628.2|1612.2|1628.2|1612.2|1628.2|1612.2|1628.2|1612.2|1
1639081970000|2021-12-09 20:32:50|1628.15|1612.15|1627.65|1611.65|1628.15|1612.15|1627.65|1611.65|2
1639082010000|2021-12-09 20:33:30|1626.75|1610.75|1626.75|1610.75|1626.75|1610.75|1626.75|1610.75|1
1639082020000|2021-12-09 20:33:40|1626.55|1610.55|1626.34|1610.34|1626.55|1610.55|1626.34|1610.34|2
1639082030000|2021-12-09 20:33:50|1626.08|1610.08|1625.55|1609.55|1626.08|1610.08|1625.55|1609.55|3
1639082040000|2021-12-09 20:34:00|1625.2|1609.2|1624.24|1608.24|1625.2|1609.2|1624.24|1608.24|4
1639082050000|2021-12-09 20:34:10|1624.07|1608.07|1624.07|1608.07|1624.07|1608.07|1624.07|1608.07|1
1639082060000|2021-12-09 20:34:20|1623.57|1607.57|1623.65|1607.65|1623.65|1607.65|1623.5|1607.5|3
1639082070000|2021-12-09 20:34:30|1623.75|1607.75|1624.4|1608.4|1624.41|1608.41|1623.75|1607.75|4
1639082080000|2021-12-09 20:34:40|1624.5|1608.5|1624.35|1608.35|1624.5|1608.5|1624.35|1608.35|3
1639082090000|2021-12-09 20:34:50|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1639082110000|2021-12-09 20:35:10|1624.61|1608.61|1624.5|1608.5|1624.61|1608.61|1624.5|1608.5|2
1639082120000|2021-12-09 20:35:20|1625|1609|1625|1609|1625|1609|1625|1609|1
1639082130000|2021-12-09 20:35:30|1625.45|1609.45|1625.5|1609.5|1625.5|1609.5|1625.25|1609.25|3
1639082140000|2021-12-09 20:35:40|1626|1610|1625.14|1609.14|1626|1610|1625.14|1609.14|4
1639082150000|2021-12-09 20:35:50|1625.1|1609.1|1624.6|1608.6|1625.1|1609.1|1624.6|1608.6|2
1639082160000|2021-12-09 20:36:00|1625.1|1609.1|1626.14|1610.14|1626.14|1610.14|1625.1|1609.1|5
1639082170000|2021-12-09 20:36:10|1626.4|1610.4|1628.5|1612.5|1628.5|1612.5|1626.4|1610.4|10
1639082180000|2021-12-09 20:36:20|1628.63|1612.63|1628.63|1612.63|1628.63|1612.63|1628.63|1612.63|1
1639082190000|2021-12-09 20:36:30|1628.4|1612.4|1626.33|1610.33|1628.4|1612.4|1626.33|1610.33|10
1639082200000|2021-12-09 20:36:40|1626.4|1610.4|1625.4|1609.4|1626.4|1610.4|1625.4|1609.4|4
1639082210000|2021-12-09 20:36:50|1625.12|1609.12|1623.5|1607.5|1625.12|1609.12|1623.5|1607.5|6
1639082220000|2021-12-09 20:37:00|1624.36|1608.36|1625.33|1609.33|1625.44|1609.44|1624.36|1608.36|19
1639082230000|2021-12-09 20:37:10|1625.54|1609.54|1625.37|1609.37|1625.6|1609.6|1625.24|1609.24|25
1639082240000|2021-12-09 20:37:20|1625.36|1609.36|1624.72|1608.72|1625.36|1609.36|1624.67|1608.67|29
1639082250000|2021-12-09 20:37:30|1624.69|1608.69|1624.15|1608.15|1624.81|1608.81|1624|1608|25
1639082260000|2021-12-09 20:37:40|1624.04|1608.04|1624.95|1608.95|1624.99|1608.99|1624.02|1608.02|21
1639082270000|2021-12-09 20:37:50|1625.02|1609.02|1625.6|1609.6|1625.71|1609.71|1624.75|1608.75|10
1639082280000|2021-12-09 20:38:00|1625.58|1609.58|1626.37|1610.37|1626.37|1610.37|1625.5|1609.5|18
1639082290000|2021-12-09 20:38:10|1626.75|1610.75|1627.2|1611.2|1627.6|1611.6|1626.75|1610.75|8
1639082300000|2021-12-09 20:38:20|1627.28|1611.28|1628.74|1612.74|1628.83|1612.83|1627.05|1611.05|15
1639082310000|2021-12-09 20:38:30|1628.73|1612.73|1627.62|1611.62|1628.73|1612.73|1627.4|1611.4|37
1639082320000|2021-12-09 20:38:40|1627.63|1611.63|1627.78|1611.78|1627.78|1611.78|1627.53|1611.53|11
1639082330000|2021-12-09 20:38:50|1627.76|1611.76|1627.38|1611.38|1628.22|1612.22|1627.38|1611.38|17
1639082340000|2021-12-09 20:39:00|1627.16|1611.16|1628.46|1612.46|1628.46|1612.46|1627.16|1611.16|20
1639082350000|2021-12-09 20:39:10|1628.42|1612.42|1627.75|1611.75|1628.5|1612.5|1627.75|1611.75|19
1639082360000|2021-12-09 20:39:20|1627.76|1611.76|1627.26|1611.26|1628.58|1612.58|1627.26|1611.26|15
1639082370000|2021-12-09 20:39:30|1627.59|1611.59|1627.15|1611.15|1627.77|1611.77|1626.96|1610.96|28
1639082380000|2021-12-09 20:39:40|1627.23|1611.23|1627.59|1611.59|1627.82|1611.82|1626.98|1610.98|16
1639082390000|2021-12-09 20:39:50|1627.77|1611.77|1627.77|1611.77|1628.03|1612.03|1627.57|1611.57|24
1639082400000|2021-12-09 20:40:00|1627.78|1611.78|1627.17|1611.17|1627.84|1611.84|1627.17|1611.17|15
1639082410000|2021-12-09 20:40:10|1627.05|1611.05|1627.36|1611.36|1627.4|1611.4|1626.95|1610.95|16
1639082420000|2021-12-09 20:40:20|1627.41|1611.41|1626.48|1610.48|1627.94|1611.94|1626.41|1610.41|27
1639082430000|2021-12-09 20:40:30|1626.45|1610.45|1625.42|1609.42|1626.59|1610.59|1625.42|1609.42|29
1639082440000|2021-12-09 20:40:40|1625.41|1609.41|1625.55|1609.55|1625.87|1609.87|1625.28|1609.28|25
1639082450000|2021-12-09 20:40:50|1625.56|1609.56|1623.97|1607.97|1625.64|1609.64|1623.97|1607.97|25
1639082460000|2021-12-09 20:41:00|1624.09|1608.09|1624.65|1608.65|1624.98|1608.98|1624.09|1608.09|25
1639082470000|2021-12-09 20:41:10|1624.72|1608.72|1624.84|1608.84|1625.24|1609.24|1624.64|1608.64|18
1639082480000|2021-12-09 20:41:20|1624.58|1608.58|1625.13|1609.13|1625.29|1609.29|1624.58|1608.58|23
1639082490000|2021-12-09 20:41:30|1625.12|1609.12|1624.55|1608.55|1625.76|1609.76|1624.47|1608.47|29
1639082500000|2021-12-09 20:41:40|1624.57|1608.57|1624.88|1608.88|1624.99|1608.99|1624.55|1608.55|14
1639082510000|2021-12-09 20:41:50|1624.87|1608.87|1624.76|1608.76|1624.87|1608.87|1624.48|1608.48|14
1639082520000|2021-12-09 20:42:00|1624.75|1608.75|1625.05|1609.05|1625.27|1609.27|1624.58|1608.58|27
1639082530000|2021-12-09 20:42:10|1624.8|1608.8|1624.77|1608.77|1625.08|1609.08|1624.77|1608.77|12
1639082540000|2021-12-09 20:42:20|1624.78|1608.78|1624.73|1608.73|1624.96|1608.96|1624.73|1608.73|12
1639082550000|2021-12-09 20:42:30|1624.72|1608.72|1623.52|1607.52|1624.79|1608.79|1622.96|1606.96|27
1639082560000|2021-12-09 20:42:40|1623.48|1607.48|1622.98|1606.98|1623.48|1607.48|1622.72|1606.72|29
1639082570000|2021-12-09 20:42:50|1623.08|1607.08|1623.2|1607.2|1623.61|1607.61|1623.08|1607.08|21
1639082580000|2021-12-09 20:43:00|1623.22|1607.22|1623.9|1607.9|1623.9|1607.9|1622.94|1606.94|19
1639082590000|2021-12-09 20:43:10|1623.92|1607.92|1623.22|1607.22|1624.09|1608.09|1623.22|1607.22|26
1639082600000|2021-12-09 20:43:20|1623.18|1607.18|1622.16|1606.16|1623.57|1607.57|1622.16|1606.16|23
1639082610000|2021-12-09 20:43:30|1622.31|1606.31|1621.55|1605.55|1622.52|1606.52|1621.55|1605.55|16
1639082620000|2021-12-09 20:43:40|1621.56|1605.56|1622.35|1606.35|1622.42|1606.42|1621.53|1605.53|27
1639082630000|2021-12-09 20:43:50|1622.52|1606.52|1623.52|1607.52|1623.64|1607.64|1622.52|1606.52|17
1639082640000|2021-12-09 20:44:00|1623.51|1607.51|1623.55|1607.55|1623.59|1607.59|1623.05|1607.05|22
1639082650000|2021-12-09 20:44:10|1623.82|1607.82|1621.95|1605.95|1624.5|1608.5|1621.95|1605.95|22
1639082660000|2021-12-09 20:44:20|1621.84|1605.84|1621.91|1605.91|1622.52|1606.52|1621.74|1605.74|29
1639082670000|2021-12-09 20:44:30|1622.04|1606.04|1622.02|1606.02|1623.06|1607.06|1621.94|1605.94|31
1639082680000|2021-12-09 20:44:40|1622.01|1606.01|1622.3|1606.3|1622.3|1606.3|1621.68|1605.68|15
1639082690000|2021-12-09 20:44:50|1622.08|1606.08|1621.76|1605.76|1622.08|1606.08|1621.64|1605.64|22
1639082700000|2021-12-09 20:45:00|1621.62|1605.62|1621.5|1605.5|1622.51|1606.51|1621.44|1605.44|27
1639082710000|2021-12-09 20:45:10|1621.23|1605.23|1621.26|1605.26|1621.63|1605.63|1621.16|1605.16|30
1639082720000|2021-12-09 20:45:20|1621.24|1605.24|1621.32|1605.32|1621.48|1605.48|1621.2|1605.2|10
1639082730000|2021-12-09 20:45:30|1621.33|1605.33|1620.96|1604.96|1621.34|1605.34|1620.74|1604.74|20
1639082740000|2021-12-09 20:45:40|1621|1605|1620.7|1604.7|1621.07|1605.07|1620.67|1604.67|20
1639082750000|2021-12-09 20:45:50|1620.69|1604.69|1620.58|1604.58|1620.72|1604.72|1620.5|1604.5|20
1639082760000|2021-12-09 20:46:00|1620.5|1604.5|1620.38|1604.38|1620.74|1604.74|1620.35|1604.35|27
1639082770000|2021-12-09 20:46:10|1620.43|1604.43|1620|1604|1620.53|1604.53|1620|1604|13
1639082780000|2021-12-09 20:46:20|1620.38|1604.38|1620.66|1604.66|1621.35|1605.35|1620.38|1604.38|21
1639082790000|2021-12-09 20:46:30|1620.75|1604.75|1620.6|1604.6|1620.75|1604.75|1620.6|1604.6|12
1639082800000|2021-12-09 20:46:40|1620.81|1604.81|1622.28|1606.28|1622.39|1606.39|1620.81|1604.81|15
1639082810000|2021-12-09 20:46:50|1622.36|1606.36|1622.64|1606.64|1622.8|1606.8|1622.28|1606.28|13
1639082820000|2021-12-09 20:47:00|1623.08|1607.08|1621.65|1605.65|1623.08|1607.08|1621.63|1605.63|24
1639082830000|2021-12-09 20:47:10|1621.69|1605.69|1621.97|1605.97|1622.3|1606.3|1621.69|1605.69|13
1639082840000|2021-12-09 20:47:20|1621.8|1605.8|1622.3|1606.3|1622.3|1606.3|1621.8|1605.8|5
1639082850000|2021-12-09 20:47:30|1622.1|1606.1|1621.29|1605.29|1622.39|1606.39|1621.22|1605.22|16
1639082860000|2021-12-09 20:47:40|1621.22|1605.22|1621.6|1605.6|1621.6|1605.6|1621.22|1605.22|8
1639082870000|2021-12-09 20:47:50|1621.62|1605.62|1625.18|1609.18|1625.18|1609.18|1621.62|1605.62|27
1639082880000|2021-12-09 20:48:00|1624.9|1608.9|1625.66|1609.66|1625.7|1609.7|1624.71|1608.71|28
1639082890000|2021-12-09 20:48:10|1625.81|1609.81|1626.83|1610.83|1626.92|1610.92|1625.81|1609.81|27
1639082900000|2021-12-09 20:48:20|1626.92|1610.92|1629.7|1613.7|1629.7|1613.7|1626.92|1610.92|27
1639082910000|2021-12-09 20:48:30|1629.67|1613.67|1629.2|1613.2|1630.79|1614.79|1628.8|1612.8|29
1639082920000|2021-12-09 20:48:40|1629.23|1613.23|1629.53|1613.53|1629.92|1613.92|1628.65|1612.65|30
1639082930000|2021-12-09 20:48:50|1629.04|1613.04|1627.96|1611.96|1629.39|1613.39|1627.96|1611.96|28
1639082940000|2021-12-09 20:49:00|1627.94|1611.94|1628.13|1612.13|1628.62|1612.62|1627.71|1611.71|30
1639082950000|2021-12-09 20:49:10|1628.06|1612.06|1627.37|1611.37|1628.06|1612.06|1627.27|1611.27|29
1639082960000|2021-12-09 20:49:20|1627.11|1611.11|1627.02|1611.02|1627.26|1611.26|1626.82|1610.82|23
1639082970000|2021-12-09 20:49:30|1627.03|1611.03|1626.28|1610.28|1627.1|1611.1|1626.13|1610.13|26
1639082980000|2021-12-09 20:49:40|1625.97|1609.97|1625.16|1609.16|1626.08|1610.08|1624.99|1608.99|27
1639082990000|2021-12-09 20:49:50|1625.19|1609.19|1625.76|1609.76|1626.2|1610.2|1625.19|1609.19|29
1639083000000|2021-12-09 20:50:00|1625.72|1609.72|1624.32|1608.32|1625.72|1609.72|1624.28|1608.28|29
1639083010000|2021-12-09 20:50:10|1624.24|1608.24|1623.3|1607.3|1624.24|1608.24|1623.11|1607.11|26
1639083020000|2021-12-09 20:50:20|1623.31|1607.31|1623.59|1607.59|1623.74|1607.74|1623.19|1607.19|22
1639083030000|2021-12-09 20:50:30|1623.57|1607.57|1624.14|1608.14|1624.51|1608.51|1623.53|1607.53|20
1639083040000|2021-12-09 20:50:40|1624.13|1608.13|1623.83|1607.83|1624.44|1608.44|1623.65|1607.65|20
1639083050000|2021-12-09 20:50:50|1623.84|1607.84|1623.91|1607.91|1624.05|1608.05|1623.69|1607.69|18
1639083060000|2021-12-09 20:51:00|1623.94|1607.94|1625.22|1609.22|1625.22|1609.22|1623.94|1607.94|10
1639083070000|2021-12-09 20:51:10|1625.23|1609.23|1626.22|1610.22|1626.78|1610.78|1625.23|1609.23|17
1639083080000|2021-12-09 20:51:20|1626.25|1610.25|1626.22|1610.22|1626.67|1610.67|1626.22|1610.22|17
1639083090000|2021-12-09 20:51:30|1626.15|1610.15|1626.26|1610.26|1626.38|1610.38|1626.11|1610.11|17
1639083100000|2021-12-09 20:51:40|1626.16|1610.16|1626.29|1610.29|1626.62|1610.62|1626.07|1610.07|15
1639083110000|2021-12-09 20:51:50|1626.28|1610.28|1625.54|1609.54|1626.34|1610.34|1625.54|1609.54|8
1639083120000|2021-12-09 20:52:00|1625.95|1609.95|1627.7|1611.7|1627.7|1611.7|1625.95|1609.95|22
1639083130000|2021-12-09 20:52:10|1627.72|1611.72|1626.9|1610.9|1627.72|1611.72|1626.9|1610.9|20
1639083140000|2021-12-09 20:52:20|1626.86|1610.86|1625.67|1609.67|1626.86|1610.86|1625.55|1609.55|27
1639083150000|2021-12-09 20:52:30|1625.6|1609.6|1626.57|1610.57|1626.57|1610.57|1625.6|1609.6|16
1639083160000|2021-12-09 20:52:40|1626.5|1610.5|1626.45|1610.45|1626.63|1610.63|1626.29|1610.29|13
1639083170000|2021-12-09 20:52:50|1626.46|1610.46|1626.76|1610.76|1626.79|1610.79|1626.32|1610.32|12
1639083180000|2021-12-09 20:53:00|1626.79|1610.79|1626.76|1610.76|1627.25|1611.25|1626.44|1610.44|21
1639083190000|2021-12-09 20:53:10|1626.71|1610.71|1627.31|1611.31|1627.38|1611.38|1626.02|1610.02|24
1639083200000|2021-12-09 20:53:20|1627.15|1611.15|1626.42|1610.42|1627.15|1611.15|1626.42|1610.42|17
1639083210000|2021-12-09 20:53:30|1626.4|1610.4|1625.55|1609.55|1626.4|1610.4|1625.14|1609.14|21
1639083220000|2021-12-09 20:53:40|1625.16|1609.16|1624.64|1608.64|1625.4|1609.4|1624.4|1608.4|20
1639083230000|2021-12-09 20:53:50|1624.69|1608.69|1624.57|1608.57|1624.69|1608.69|1623.83|1607.83|29
1639083240000|2021-12-09 20:54:00|1624.68|1608.68|1624.76|1608.76|1624.82|1608.82|1624.53|1608.53|15
1639083250000|2021-12-09 20:54:10|1624.7|1608.7|1623.97|1607.97|1624.7|1608.7|1623.66|1607.66|23
1639083260000|2021-12-09 20:54:20|1624.73|1608.73|1626.39|1610.39|1626.39|1610.39|1624.73|1608.73|26
1639083270000|2021-12-09 20:54:30|1626.41|1610.41|1624.71|1608.71|1626.41|1610.41|1624.71|1608.71|29
1639083280000|2021-12-09 20:54:40|1624.61|1608.61|1624.38|1608.38|1624.93|1608.93|1624.19|1608.19|35
1639083290000|2021-12-09 20:54:50|1624.36|1608.36|1624.69|1608.69|1624.69|1608.69|1624.18|1608.18|25
1639083300000|2021-12-09 20:55:00|1624.68|1608.68|1624.92|1608.92|1624.97|1608.97|1624.25|1608.25|22
1639083310000|2021-12-09 20:55:10|1624.91|1608.91|1625.5|1609.5|1625.5|1609.5|1624.5|1608.5|9
1639083320000|2021-12-09 20:55:20|1625.38|1609.38|1624.97|1608.97|1625.38|1609.38|1623.98|1607.98|15
1639083330000|2021-12-09 20:55:30|1624.73|1608.73|1624.3|1608.3|1624.75|1608.75|1624.26|1608.26|39
1639083340000|2021-12-09 20:55:40|1624.29|1608.29|1624.46|1608.46|1624.62|1608.62|1624.18|1608.18|28
1639083350000|2021-12-09 20:55:50|1624.44|1608.44|1623.42|1607.42|1624.44|1608.44|1623.39|1607.39|31
1639083360000|2021-12-09 20:56:00|1623.46|1607.46|1622.98|1606.98|1623.78|1607.78|1622.32|1606.32|24
1639083370000|2021-12-09 20:56:10|1622.86|1606.86|1622.37|1606.37|1623.1|1607.1|1622.26|1606.26|23
1639083380000|2021-12-09 20:56:20|1622.31|1606.31|1623.6|1607.6|1623.6|1607.6|1622.29|1606.29|26
1639083390000|2021-12-09 20:56:30|1623.81|1607.81|1624.71|1608.71|1625.06|1609.06|1623.79|1607.79|24
1639083400000|2021-12-09 20:56:40|1624.69|1608.69|1626.45|1610.45|1626.45|1610.45|1624.43|1608.43|17
1639083410000|2021-12-09 20:56:50|1626.58|1610.58|1627.21|1611.21|1628.24|1612.24|1626.5|1610.5|34
1639083420000|2021-12-09 20:57:00|1627.1|1611.1|1628.79|1612.79|1628.9|1612.9|1626.94|1610.94|26
1639083430000|2021-12-09 20:57:10|1628.78|1612.78|1628.17|1612.17|1628.88|1612.88|1627.9|1611.9|31
1639083440000|2021-12-09 20:57:20|1628.12|1612.12|1628.41|1612.41|1628.67|1612.67|1628.12|1612.12|27
1639083450000|2021-12-09 20:57:30|1628.4|1612.4|1628.62|1612.62|1628.79|1612.79|1628.34|1612.34|25
1639083460000|2021-12-09 20:57:40|1628.8|1612.8|1628.69|1612.69|1628.82|1612.82|1628.67|1612.67|9
1639083470000|2021-12-09 20:57:50|1628.68|1612.68|1628.55|1612.55|1628.98|1612.98|1628.55|1612.55|16
1639083480000|2021-12-09 20:58:00|1628.64|1612.64|1629.64|1613.64|1629.64|1613.64|1628.6|1612.6|15
1639083490000|2021-12-09 20:58:10|1629.73|1613.73|1629.85|1613.85|1629.85|1613.85|1629.41|1613.41|24
1639083500000|2021-12-09 20:58:20|1629.68|1613.68|1630.32|1614.32|1630.44|1614.44|1629.68|1613.68|10
1639083510000|2021-12-09 20:58:30|1630.5|1614.5|1631.74|1615.74|1632.5|1616.5|1630.5|1614.5|27
1639083520000|2021-12-09 20:58:40|1631.73|1615.73|1631.66|1615.66|1632.25|1616.25|1631.07|1615.07|36
1639083530000|2021-12-09 20:58:50|1631.64|1615.64|1631.71|1615.71|1632.28|1616.28|1631.42|1615.42|36
1639083540000|2021-12-09 20:59:00|1631.69|1615.69|1634.17|1618.17|1634.18|1618.18|1631.15|1615.15|30
1639083550000|2021-12-09 20:59:10|1633.82|1617.82|1633.7|1617.7|1634.19|1618.19|1632.99|1616.99|33
1639083560000|2021-12-09 20:59:20|1633.83|1617.83|1634.67|1618.67|1634.71|1618.71|1633.75|1617.75|24
1639083570000|2021-12-09 20:59:30|1634.68|1618.68|1633.03|1617.03|1634.73|1618.73|1632.87|1616.87|25
1639083580000|2021-12-09 20:59:40|1633.05|1617.05|1633.36|1617.36|1634.23|1618.23|1633.05|1617.05|34
1639083590000|2021-12-09 20:59:50|1633.29|1617.29|1633.6|1617.6|1633.69|1617.69|1633.02|1617.02|27
1639083600000|2021-12-09 21:00:00|1633.42|1617.42|1632.21|1616.21|1633.42|1617.42|1632.06|1616.06|29
1639083610000|2021-12-09 21:00:10|1632.09|1616.09|1632.35|1616.35|1632.42|1616.42|1631.86|1615.86|20
1639083620000|2021-12-09 21:00:20|1632.02|1616.02|1633.66|1617.66|1633.75|1617.75|1632.02|1616.02|22
1639083630000|2021-12-09 21:00:30|1633.34|1617.34|1633.95|1617.95|1634.09|1618.09|1633.33|1617.33|11
1639083640000|2021-12-09 21:00:40|1634.01|1618.01|1634.24|1618.24|1634.58|1618.58|1633.95|1617.95|18
1639083650000|2021-12-09 21:00:50|1634.44|1618.44|1634.61|1618.61|1634.61|1618.61|1634.03|1618.03|22
1639083660000|2021-12-09 21:01:00|1634.58|1618.58|1634.88|1618.88|1634.88|1618.88|1634.5|1618.5|8
1639083670000|2021-12-09 21:01:10|1634.54|1618.54|1634.5|1618.5|1634.69|1618.69|1633.68|1617.68|21
1639083680000|2021-12-09 21:01:20|1634.64|1618.64|1634.78|1618.78|1634.78|1618.78|1634.24|1618.24|12
1639083690000|2021-12-09 21:01:30|1634.62|1618.62|1635.61|1619.61|1635.61|1619.61|1634.42|1618.42|9
1639083700000|2021-12-09 21:01:40|1635.46|1619.46|1635.07|1619.07|1635.48|1619.48|1635.07|1619.07|16
1639083710000|2021-12-09 21:01:50|1634.82|1618.82|1634.33|1618.33|1634.83|1618.83|1634.17|1618.17|19
1639083720000|2021-12-09 21:02:00|1634.17|1618.17|1634.42|1618.42|1634.63|1618.63|1634.12|1618.12|24
1639083730000|2021-12-09 21:02:10|1634.33|1618.33|1634.65|1618.65|1634.85|1618.85|1634.33|1618.33|25
1639083740000|2021-12-09 21:02:20|1634.63|1618.63|1633.88|1617.88|1634.71|1618.71|1633.54|1617.54|31
1639083750000|2021-12-09 21:02:30|1633.77|1617.77|1633.12|1617.12|1633.77|1617.77|1633.12|1617.12|22
1639083760000|2021-12-09 21:02:40|1633.04|1617.04|1633.47|1617.47|1633.61|1617.61|1633.04|1617.04|19
1639083770000|2021-12-09 21:02:50|1633.37|1617.37|1632.86|1616.86|1633.46|1617.46|1632.86|1616.86|23
1639083780000|2021-12-09 21:03:00|1632.81|1616.81|1631.83|1615.83|1633.21|1617.21|1631.83|1615.83|22
1639083790000|2021-12-09 21:03:10|1631.86|1615.86|1631.64|1615.64|1631.88|1615.88|1631.29|1615.29|35
1639083800000|2021-12-09 21:03:20|1631.6|1615.6|1630.87|1614.87|1631.7|1615.7|1630.87|1614.87|23
1639083810000|2021-12-09 21:03:30|1630.99|1614.99|1630.3|1614.3|1631.09|1615.09|1630.24|1614.24|37
1639083820000|2021-12-09 21:03:40|1630.51|1614.51|1629.21|1613.21|1630.51|1614.51|1628.96|1612.96|27
1639083830000|2021-12-09 21:03:50|1629.42|1613.42|1628.89|1612.89|1629.47|1613.47|1628.89|1612.89|27
1639083840000|2021-12-09 21:04:00|1629.22|1613.22|1629.2|1613.2|1629.38|1613.38|1628.87|1612.87|20
1639083850000|2021-12-09 21:04:10|1629.35|1613.35|1629.67|1613.67|1629.7|1613.7|1629.15|1613.15|21
1639083860000|2021-12-09 21:04:20|1629.69|1613.69|1628.75|1612.75|1629.69|1613.69|1628.75|1612.75|14
1639083870000|2021-12-09 21:04:30|1628.69|1612.69|1628.33|1612.33|1629.02|1613.02|1628.33|1612.33|14
1639083880000|2021-12-09 21:04:40|1628.09|1612.09|1627.79|1611.79|1628.26|1612.26|1627.78|1611.78|20
1639083890000|2021-12-09 21:04:50|1627.28|1611.28|1627.08|1611.08|1627.82|1611.82|1627.03|1611.03|27
1639083900000|2021-12-09 21:05:00|1627.28|1611.28|1627.56|1611.56|1628.28|1612.28|1627.13|1611.13|34
1639083910000|2021-12-09 21:05:10|1627.24|1611.24|1626.48|1610.48|1627.56|1611.56|1626.39|1610.39|29
1639083920000|2021-12-09 21:05:20|1626.38|1610.38|1626.89|1610.89|1627.32|1611.32|1626.38|1610.38|26
1639083930000|2021-12-09 21:05:30|1626.9|1610.9|1628.04|1612.04|1628.53|1612.53|1626.9|1610.9|25
1639083940000|2021-12-09 21:05:40|1628.05|1612.05|1626.94|1610.94|1628.05|1612.05|1626.94|1610.94|23
1639083950000|2021-12-09 21:05:50|1626.92|1610.92|1627.95|1611.95|1628.26|1612.26|1626.42|1610.42|22
1639083960000|2021-12-09 21:06:00|1627.87|1611.87|1627.99|1611.99|1628.23|1612.23|1627.87|1611.87|21
1639083970000|2021-12-09 21:06:10|1628.06|1612.06|1627.09|1611.09|1628.06|1612.06|1626.8|1610.8|21
1639083980000|2021-12-09 21:06:20|1627.23|1611.23|1626.99|1610.99|1627.23|1611.23|1626.95|1610.95|23
1639083990000|2021-12-09 21:06:30|1626.95|1610.95|1627.77|1611.77|1628.12|1612.12|1626.95|1610.95|29
1639084000000|2021-12-09 21:06:40|1627.84|1611.84|1629.69|1613.69|1629.73|1613.73|1627.83|1611.83|20
1639084010000|2021-12-09 21:06:50|1629.72|1613.72|1629.55|1613.55|1629.97|1613.97|1629.43|1613.43|28
1639084020000|2021-12-09 21:07:00|1629.62|1613.62|1629.84|1613.84|1629.84|1613.84|1629.3|1613.3|17
1639084030000|2021-12-09 21:07:10|1629.5|1613.5|1631.29|1615.29|1631.46|1615.46|1629.5|1613.5|19
1639084040000|2021-12-09 21:07:20|1631.3|1615.3|1631.06|1615.06|1632.21|1616.21|1631.06|1615.06|10
1639084050000|2021-12-09 21:07:30|1631.28|1615.28|1632.78|1616.78|1632.85|1616.85|1631.28|1615.28|21
1639084060000|2021-12-09 21:07:40|1632.79|1616.79|1632.21|1616.21|1633.31|1617.31|1632.21|1616.21|34
1639084070000|2021-12-09 21:07:50|1632.38|1616.38|1633.7|1617.7|1633.84|1617.84|1632.08|1616.08|25
1639084080000|2021-12-09 21:08:00|1633.71|1617.71|1633.8|1617.8|1633.94|1617.94|1633.46|1617.46|21
1639084090000|2021-12-09 21:08:10|1633.77|1617.77|1633.99|1617.99|1634.18|1618.18|1633.74|1617.74|19
1639084100000|2021-12-09 21:08:20|1633.98|1617.98|1634.12|1618.12|1634.4|1618.4|1633.87|1617.87|11
1639084110000|2021-12-09 21:08:30|1634.48|1618.48|1635.95|1619.95|1635.97|1619.97|1634.48|1618.48|23
1639084120000|2021-12-09 21:08:40|1635.97|1619.97|1636.07|1620.07|1636.14|1620.14|1635.88|1619.88|16
1639084130000|2021-12-09 21:08:50|1636.18|1620.18|1636.61|1620.61|1636.79|1620.79|1635.51|1619.51|21
1639084140000|2021-12-09 21:09:00|1636.59|1620.59|1638.02|1622.02|1638.72|1622.72|1636.49|1620.49|27
1639084150000|2021-12-09 21:09:10|1638.1|1622.1|1637.39|1621.39|1638.1|1622.1|1636.65|1620.65|22
1639084160000|2021-12-09 21:09:20|1637.2|1621.2|1638.58|1622.58|1639.02|1623.02|1637.2|1621.2|23
1639084170000|2021-12-09 21:09:30|1638.7|1622.7|1638.25|1622.25|1638.7|1622.7|1637.65|1621.65|29
1639084180000|2021-12-09 21:09:40|1638.15|1622.15|1637.8|1621.8|1638.41|1622.41|1637.75|1621.75|23
1639084190000|2021-12-09 21:09:50|1637.67|1621.67|1637.22|1621.22|1638.13|1622.13|1637.22|1621.22|23
1639084200000|2021-12-09 21:10:00|1637.38|1621.38|1637.21|1621.21|1637.5|1621.5|1636.39|1620.39|28
1639084210000|2021-12-09 21:10:10|1637.78|1621.78|1637.66|1621.66|1637.93|1621.93|1637|1621|36
1639084220000|2021-12-09 21:10:20|1637.69|1621.69|1637.75|1621.75|1638.25|1622.25|1637.5|1621.5|23
1639084230000|2021-12-09 21:10:30|1637.76|1621.76|1637.11|1621.11|1637.76|1621.76|1636.82|1620.82|25
1639084240000|2021-12-09 21:10:40|1637.2|1621.2|1637.3|1621.3|1637.3|1621.3|1636.85|1620.85|17
1639084250000|2021-12-09 21:10:50|1637.18|1621.18|1636.93|1620.93|1637.66|1621.66|1636.85|1620.85|22
1639084260000|2021-12-09 21:11:00|1637.02|1621.02|1636.88|1620.88|1637.02|1621.02|1636.63|1620.63|9
1639084270000|2021-12-09 21:11:10|1636.71|1620.71|1635.95|1619.95|1636.88|1620.88|1635.95|1619.95|14
1639084280000|2021-12-09 21:11:20|1635.89|1619.89|1636.43|1620.43|1636.43|1620.43|1634.7|1618.7|17
1639084290000|2021-12-09 21:11:30|1636.25|1620.25|1635.9|1619.9|1636.58|1620.58|1635.64|1619.64|20
1639084300000|2021-12-09 21:11:40|1636|1620|1635.58|1619.58|1636.04|1620.04|1635.48|1619.48|23
1639084310000|2021-12-09 21:11:50|1635.77|1619.77|1635.77|1619.77|1635.91|1619.91|1635.48|1619.48|19
1639084320000|2021-12-09 21:12:00|1635.73|1619.73|1635.37|1619.37|1635.73|1619.73|1635.31|1619.31|21
1639084330000|2021-12-09 21:12:10|1635.48|1619.48|1635.45|1619.45|1635.62|1619.62|1634.72|1618.72|26
1639084340000|2021-12-09 21:12:20|1635.56|1619.56|1635.16|1619.16|1635.69|1619.69|1635.16|1619.16|9
1639084350000|2021-12-09 21:12:30|1635.52|1619.52|1636.27|1620.27|1636.27|1620.27|1634.66|1618.66|16
1639084360000|2021-12-09 21:12:40|1635.4|1619.4|1635.75|1619.75|1635.79|1619.79|1635.4|1619.4|12
1639084370000|2021-12-09 21:12:50|1636.25|1620.25|1636.87|1620.87|1636.96|1620.96|1636.25|1620.25|18
1639084380000|2021-12-09 21:13:00|1636.86|1620.86|1636.93|1620.93|1637.38|1621.38|1636.5|1620.5|15
1639084390000|2021-12-09 21:13:10|1636.94|1620.94|1637.23|1621.23|1637.47|1621.47|1636.5|1620.5|8
1639084400000|2021-12-09 21:13:20|1636.5|1620.5|1637.52|1621.52|1637.52|1621.52|1636.5|1620.5|11
1639084410000|2021-12-09 21:13:30|1637.87|1621.87|1639.01|1623.01|1639.01|1623.01|1637.87|1621.87|11
1639084420000|2021-12-09 21:13:40|1638.69|1622.69|1638.76|1622.76|1639.01|1623.01|1638.5|1622.5|4
1639084430000|2021-12-09 21:13:50|1638.81|1622.81|1639.53|1623.53|1639.54|1623.54|1638.5|1622.5|8
1639084440000|2021-12-09 21:14:00|1639.47|1623.47|1639.54|1623.54|1639.64|1623.64|1639|1623|19
1639084450000|2021-12-09 21:14:10|1639.63|1623.63|1639.33|1623.33|1639.63|1623.63|1639.33|1623.33|16
1639084460000|2021-12-09 21:14:20|1639.34|1623.34|1639.41|1623.41|1639.53|1623.53|1638.68|1622.68|14
1639084470000|2021-12-09 21:14:30|1639.25|1623.25|1637.82|1621.82|1639.43|1623.43|1637.5|1621.5|22
1639084480000|2021-12-09 21:14:40|1637.74|1621.74|1637.73|1621.73|1638.15|1622.15|1637.33|1621.33|23
1639084490000|2021-12-09 21:14:50|1638.05|1622.05|1637.75|1621.75|1638.13|1622.13|1637.68|1621.68|13
1639084500000|2021-12-09 21:15:00|1637.6|1621.6|1637.21|1621.21|1637.6|1621.6|1637.08|1621.08|18
1639084510000|2021-12-09 21:15:10|1637.57|1621.57|1637.8|1621.8|1638.13|1622.13|1637.11|1621.11|26
1639084520000|2021-12-09 21:15:20|1637.77|1621.77|1637.79|1621.79|1637.97|1621.97|1637.77|1621.77|18
1639084530000|2021-12-09 21:15:30|1637.61|1621.61|1637.46|1621.46|1637.71|1621.71|1637.35|1621.35|24
1639084540000|2021-12-09 21:15:40|1637.41|1621.41|1637.69|1621.69|1638.23|1622.23|1637.2|1621.2|14
1639084550000|2021-12-09 21:15:50|1637.46|1621.46|1637.86|1621.86|1638.26|1622.26|1637.46|1621.46|10
1639084560000|2021-12-09 21:16:00|1637.85|1621.85|1637.91|1621.91|1638.26|1622.26|1637.46|1621.46|15
1639084570000|2021-12-09 21:16:10|1637.87|1621.87|1637.3|1621.3|1638.29|1622.29|1637.2|1621.2|17
1639084580000|2021-12-09 21:16:20|1637.16|1621.16|1637.31|1621.31|1637.41|1621.41|1637.05|1621.05|26
1639084590000|2021-12-09 21:16:30|1637.02|1621.02|1636.97|1620.97|1637.24|1621.24|1636.97|1620.97|7
1639084600000|2021-12-09 21:16:40|1636.98|1620.98|1635.46|1619.46|1637.54|1621.54|1634.93|1618.93|29
1639084610000|2021-12-09 21:16:50|1635.27|1619.27|1635.17|1619.17|1635.5|1619.5|1634.97|1618.97|31
1639084620000|2021-12-09 21:17:00|1635.24|1619.24|1634.92|1618.92|1635.45|1619.45|1634.92|1618.92|12
1639084630000|2021-12-09 21:17:10|1634.5|1618.5|1634.86|1618.86|1634.97|1618.97|1634.5|1618.5|16
1639084640000|2021-12-09 21:17:20|1634.68|1618.68|1633.82|1617.82|1634.89|1618.89|1633.82|1617.82|20
1639084650000|2021-12-09 21:17:30|1634.28|1618.28|1633.98|1617.98|1634.28|1618.28|1633.97|1617.97|18
1639084660000|2021-12-09 21:17:40|1634.04|1618.04|1633.89|1617.89|1634.22|1618.22|1633.8|1617.8|10
1639084670000|2021-12-09 21:17:50|1633.77|1617.77|1634.49|1618.49|1634.49|1618.49|1632.75|1616.75|18
1639084680000|2021-12-09 21:18:00|1634.7|1618.7|1635.62|1619.62|1635.62|1619.62|1634.7|1618.7|6
1639084690000|2021-12-09 21:18:10|1635.29|1619.29|1637.74|1621.74|1638.05|1622.05|1635.29|1619.29|19
1639084700000|2021-12-09 21:18:20|1637.72|1621.72|1636.64|1620.64|1637.74|1621.74|1636.5|1620.5|15
1639084710000|2021-12-09 21:18:30|1636.55|1620.55|1637.5|1621.5|1637.63|1621.63|1636.37|1620.37|14
1639084720000|2021-12-09 21:18:40|1636.8|1620.8|1639.41|1623.41|1639.8|1623.8|1636.8|1620.8|23
1639084730000|2021-12-09 21:18:50|1639.4|1623.4|1638.98|1622.98|1639.7|1623.7|1638.5|1622.5|26
1639084740000|2021-12-09 21:19:00|1638.95|1622.95|1640.93|1624.93|1641.05|1625.05|1638.95|1622.95|11
1639084750000|2021-12-09 21:19:10|1640.72|1624.72|1640.21|1624.21|1640.72|1624.72|1640.21|1624.21|20
1639084760000|2021-12-09 21:19:20|1640.25|1624.25|1639.98|1623.98|1640.47|1624.47|1639.87|1623.87|15
1639084770000|2021-12-09 21:19:30|1639.97|1623.97|1640.06|1624.06|1640.34|1624.34|1639.81|1623.81|21
1639084780000|2021-12-09 21:19:40|1640.1|1624.1|1640.5|1624.5|1640.5|1624.5|1639.5|1623.5|12
1639084790000|2021-12-09 21:19:50|1640|1624|1640.46|1624.46|1640.76|1624.76|1640|1624|15
1639084800000|2021-12-09 21:20:00|1640|1624|1640.78|1624.78|1640.85|1624.85|1640|1624|11
1639084810000|2021-12-09 21:20:10|1640.77|1624.77|1640.61|1624.61|1640.91|1624.91|1640.61|1624.61|19
1639084820000|2021-12-09 21:20:20|1640.96|1624.96|1640.88|1624.88|1641|1625|1640.76|1624.76|18
1639084830000|2021-12-09 21:20:30|1640.69|1624.69|1640.5|1624.5|1640.69|1624.69|1639.75|1623.75|17
1639084840000|2021-12-09 21:20:40|1640.84|1624.84|1640.5|1624.5|1640.84|1624.84|1640.5|1624.5|4
1639084850000|2021-12-09 21:20:50|1640.8|1624.8|1639.92|1623.92|1641.2|1625.2|1639.92|1623.92|18
1639084860000|2021-12-09 21:21:00|1639.99|1623.99|1639.67|1623.67|1639.99|1623.99|1639.54|1623.54|18
1639084870000|2021-12-09 21:21:10|1638.96|1622.96|1640.94|1624.94|1640.94|1624.94|1638.96|1622.96|12
1639084880000|2021-12-09 21:21:20|1641.5|1625.5|1641.46|1625.46|1641.5|1625.5|1641.46|1625.46|3
1639084890000|2021-12-09 21:21:30|1641.45|1625.45|1641.13|1625.13|1641.45|1625.45|1640.84|1624.84|21
1639084900000|2021-12-09 21:21:40|1641.12|1625.12|1640.97|1624.97|1641.16|1625.16|1640.88|1624.88|14
1639084910000|2021-12-09 21:21:50|1640.93|1624.93|1640.59|1624.59|1640.93|1624.93|1640.06|1624.06|23
1639084920000|2021-12-09 21:22:00|1640.58|1624.58|1640.28|1624.28|1640.58|1624.58|1639.86|1623.86|21
1639084930000|2021-12-09 21:22:10|1640.6|1624.6|1640.27|1624.27|1640.81|1624.81|1640.17|1624.17|11
1639084940000|2021-12-09 21:22:20|1640.74|1624.74|1640.8|1624.8|1640.8|1624.8|1640.73|1624.73|5
1639084950000|2021-12-09 21:22:30|1641.22|1625.22|1640.89|1624.89|1641.22|1625.22|1640.5|1624.5|9
1639084960000|2021-12-09 21:22:40|1640.82|1624.82|1640.08|1624.08|1641.04|1625.04|1639.97|1623.97|19
1639084970000|2021-12-09 21:22:50|1640.14|1624.14|1640.53|1624.53|1640.91|1624.91|1640.14|1624.14|16
1639084980000|2021-12-09 21:23:00|1640.58|1624.58|1641.44|1625.44|1641.46|1625.46|1640.17|1624.17|14
1639084990000|2021-12-09 21:23:10|1641.42|1625.42|1640.8|1624.8|1641.74|1625.74|1640.7|1624.7|11
1639085000000|2021-12-09 21:23:20|1641.09|1625.09|1640.94|1624.94|1641.09|1625.09|1640.52|1624.52|20
1639085010000|2021-12-09 21:23:30|1640.96|1624.96|1640.17|1624.17|1640.96|1624.96|1639.91|1623.91|19
1639085020000|2021-12-09 21:23:40|1639.99|1623.99|1640.67|1624.67|1640.86|1624.86|1639.75|1623.75|13
1639085030000|2021-12-09 21:23:50|1640.25|1624.25|1639.76|1623.76|1640.98|1624.98|1639.64|1623.64|26
1639085040000|2021-12-09 21:24:00|1639.77|1623.77|1640.04|1624.04|1640.86|1624.86|1639.48|1623.48|25
1639085050000|2021-12-09 21:24:10|1639.77|1623.77|1638.46|1622.46|1639.77|1623.77|1638.35|1622.35|26
1639085060000|2021-12-09 21:24:20|1638.45|1622.45|1639.35|1623.35|1639.77|1623.77|1638.32|1622.32|18
1639085070000|2021-12-09 21:24:30|1639.62|1623.62|1639.13|1623.13|1639.62|1623.62|1638.73|1622.73|21
1639085080000|2021-12-09 21:24:40|1639.37|1623.37|1639.41|1623.41|1639.67|1623.67|1638.82|1622.82|22
1639085090000|2021-12-09 21:24:50|1639.39|1623.39|1639.51|1623.51|1639.51|1623.51|1639.37|1623.37|12
1639085100000|2021-12-09 21:25:00|1639.5|1623.5|1639.12|1623.12|1639.57|1623.57|1639.12|1623.12|11
1639085110000|2021-12-09 21:25:10|1639.13|1623.13|1638.9|1622.9|1639.33|1623.33|1638.44|1622.44|8
1639085120000|2021-12-09 21:25:20|1638.95|1622.95|1639.54|1623.54|1639.54|1623.54|1638.44|1622.44|25
1639085130000|2021-12-09 21:25:30|1639.37|1623.37|1639.5|1623.5|1639.96|1623.96|1639.37|1623.37|14
1639085140000|2021-12-09 21:25:40|1639.74|1623.74|1638.81|1622.81|1639.96|1623.96|1638.81|1622.81|16
1639085150000|2021-12-09 21:25:50|1638.87|1622.87|1638.72|1622.72|1639.05|1623.05|1638.48|1622.48|22
1639085160000|2021-12-09 21:26:00|1638.6|1622.6|1637.21|1621.21|1638.69|1622.69|1636.61|1620.61|24
1639085170000|2021-12-09 21:26:10|1636.5|1620.5|1638.5|1622.5|1638.5|1622.5|1636.5|1620.5|23
1639085180000|2021-12-09 21:26:20|1639.5|1623.5|1639.63|1623.63|1640.15|1624.15|1639.38|1623.38|20
1639085190000|2021-12-09 21:26:30|1639.85|1623.85|1637.98|1621.98|1639.85|1623.85|1637.1|1621.1|32
1639085200000|2021-12-09 21:26:40|1638|1622|1638.55|1622.55|1639.55|1623.55|1637.45|1621.45|15
1639085210000|2021-12-09 21:26:50|1638.81|1622.81|1638.72|1622.72|1639.43|1623.43|1638.55|1622.55|15
1639085220000|2021-12-09 21:27:00|1639.85|1623.85|1640.5|1624.5|1640.5|1624.5|1639.57|1623.57|14
1639085230000|2021-12-09 21:27:10|1640.76|1624.76|1641.51|1625.51|1641.51|1625.51|1640.76|1624.76|2
1639085240000|2021-12-09 21:27:20|1641.78|1625.78|1642.52|1626.52|1642.87|1626.87|1641.66|1625.66|24
1639085250000|2021-12-09 21:27:30|1642.51|1626.51|1645.43|1629.43|1645.43|1629.43|1642.31|1626.31|23
1639085260000|2021-12-09 21:27:40|1645.44|1629.44|1645.71|1629.71|1646.58|1630.58|1645.37|1629.37|22
1639085270000|2021-12-09 21:27:50|1645.6|1629.6|1645.35|1629.35|1646.05|1630.05|1645.35|1629.35|22
1639085280000|2021-12-09 21:28:00|1645.59|1629.59|1645.67|1629.67|1646.61|1630.61|1644.64|1628.64|22
1639085290000|2021-12-09 21:28:10|1645.68|1629.68|1645.29|1629.29|1645.68|1629.68|1645.05|1629.05|17
1639085300000|2021-12-09 21:28:20|1645.37|1629.37|1646.43|1630.43|1646.43|1630.43|1645.27|1629.27|15
1639085310000|2021-12-09 21:28:30|1646.42|1630.42|1646.03|1630.03|1647.13|1631.13|1645.46|1629.46|19
1639085320000|2021-12-09 21:28:40|1645.98|1629.98|1644.79|1628.79|1645.99|1629.99|1644.79|1628.79|21
1639085330000|2021-12-09 21:28:50|1644.78|1628.78|1644.58|1628.58|1644.79|1628.79|1644.58|1628.58|10
1639085340000|2021-12-09 21:29:00|1644.56|1628.56|1644.7|1628.7|1644.81|1628.81|1643.85|1627.85|18
1639085350000|2021-12-09 21:29:10|1644.66|1628.66|1642.78|1626.78|1645.23|1629.23|1642.78|1626.78|27
1639085360000|2021-12-09 21:29:20|1643.29|1627.29|1643.57|1627.57|1643.8|1627.8|1643.21|1627.21|28
1639085370000|2021-12-09 21:29:30|1643.6|1627.6|1642.41|1626.41|1643.83|1627.83|1642.41|1626.41|25
1639085380000|2021-12-09 21:29:40|1642.43|1626.43|1642.87|1626.87|1643.3|1627.3|1642.43|1626.43|22
1639085390000|2021-12-09 21:29:50|1642.86|1626.86|1642.94|1626.94|1643.12|1627.12|1642.86|1626.86|27
1639085400000|2021-12-09 21:30:00|1642.69|1626.69|1641.81|1625.81|1642.78|1626.78|1641.79|1625.79|23
1639085410000|2021-12-09 21:30:10|1641.78|1625.78|1641.75|1625.75|1641.99|1625.99|1641.67|1625.67|18
1639085420000|2021-12-09 21:30:20|1641.76|1625.76|1642.31|1626.31|1642.39|1626.39|1641.49|1625.49|12
1639085430000|2021-12-09 21:30:30|1642.21|1626.21|1642.37|1626.37|1642.37|1626.37|1642.21|1626.21|3
1639085440000|2021-12-09 21:30:40|1642.34|1626.34|1642.67|1626.67|1642.67|1626.67|1642.13|1626.13|5
1639085450000|2021-12-09 21:30:50|1642.46|1626.46|1643.21|1627.21|1643.68|1627.68|1642.46|1626.46|14
1639085460000|2021-12-09 21:31:00|1643.2|1627.2|1643.91|1627.91|1644.04|1628.04|1643.15|1627.15|18
1639085470000|2021-12-09 21:31:10|1644.21|1628.21|1643.91|1627.91|1644.39|1628.39|1643.78|1627.78|19
1639085480000|2021-12-09 21:31:20|1643.92|1627.92|1643.61|1627.61|1643.92|1627.92|1643.61|1627.61|6
1639085490000|2021-12-09 21:31:30|1643.57|1627.57|1643.61|1627.61|1643.61|1627.61|1643.57|1627.57|2
1639085500000|2021-12-09 21:31:40|1643.6|1627.6|1642.1|1626.1|1643.6|1627.6|1641.84|1625.84|20
1639085510000|2021-12-09 21:31:50|1642.11|1626.11|1642.43|1626.43|1642.51|1626.51|1641.77|1625.77|23
1639085520000|2021-12-09 21:32:00|1642.34|1626.34|1641.83|1625.83|1642.34|1626.34|1641.72|1625.72|14
1639085530000|2021-12-09 21:32:10|1641.68|1625.68|1641.68|1625.68|1642.01|1626.01|1641.66|1625.66|8
1639085540000|2021-12-09 21:32:20|1641.49|1625.49|1641.44|1625.44|1641.81|1625.81|1641.4|1625.4|14
1639085550000|2021-12-09 21:32:30|1641.5|1625.5|1641.31|1625.31|1641.6|1625.6|1640.83|1624.83|30
1639085560000|2021-12-09 21:32:40|1640.99|1624.99|1641.2|1625.2|1641.66|1625.66|1640.81|1624.81|22
1639085570000|2021-12-09 21:32:50|1641.25|1625.25|1641.27|1625.27|1641.29|1625.29|1640.61|1624.61|7
1639085580000|2021-12-09 21:33:00|1641.28|1625.28|1640.99|1624.99|1641.28|1625.28|1640.68|1624.68|5
1639085590000|2021-12-09 21:33:10|1640.77|1624.77|1641.72|1625.72|1641.99|1625.99|1640.77|1624.77|14
1639085600000|2021-12-09 21:33:20|1641.95|1625.95|1641.56|1625.56|1641.95|1625.95|1641.56|1625.56|14
1639085610000|2021-12-09 21:33:30|1641.66|1625.66|1641.4|1625.4|1641.88|1625.88|1641.4|1625.4|22
1639085620000|2021-12-09 21:33:40|1641.47|1625.47|1641.4|1625.4|1641.47|1625.47|1641.33|1625.33|19
1639085630000|2021-12-09 21:33:50|1641.39|1625.39|1641.43|1625.43|1641.65|1625.65|1641.11|1625.11|12
1639085640000|2021-12-09 21:34:00|1641.44|1625.44|1641.49|1625.49|1641.53|1625.53|1640.91|1624.91|9
1639085650000|2021-12-09 21:34:10|1640.46|1624.46|1641.29|1625.29|1641.49|1625.49|1640.46|1624.46|3
1639085660000|2021-12-09 21:34:20|1641.24|1625.24|1642.04|1626.04|1642.04|1626.04|1640.49|1624.49|5
1639085670000|2021-12-09 21:34:30|1641.56|1625.56|1642.01|1626.01|1642.01|1626.01|1641.56|1625.56|24
1639085680000|2021-12-09 21:34:40|1642|1626|1642.69|1626.69|1642.96|1626.96|1641.62|1625.62|16
1639085690000|2021-12-09 21:34:50|1642.67|1626.67|1642.65|1626.65|1642.89|1626.89|1642.5|1626.5|17
1639085700000|2021-12-09 21:35:00|1642.85|1626.85|1643.65|1627.65|1644.18|1628.18|1642.85|1626.85|16
1639085710000|2021-12-09 21:35:10|1643.64|1627.64|1641.56|1625.56|1643.64|1627.64|1641.55|1625.55|22
1639085720000|2021-12-09 21:35:20|1641.48|1625.48|1641.67|1625.67|1641.88|1625.88|1641.41|1625.41|20
1639085730000|2021-12-09 21:35:30|1641.68|1625.68|1641.81|1625.81|1641.81|1625.81|1640.77|1624.77|16
1639085740000|2021-12-09 21:35:40|1641.77|1625.77|1641.78|1625.78|1641.84|1625.84|1640.99|1624.99|25
1639085750000|2021-12-09 21:35:50|1641.62|1625.62|1641.43|1625.43|1641.85|1625.85|1640.15|1624.15|24
1639085760000|2021-12-09 21:36:00|1641.82|1625.82|1641.58|1625.58|1641.82|1625.82|1641.21|1625.21|22
1639085770000|2021-12-09 21:36:10|1641.64|1625.64|1641.69|1625.69|1641.95|1625.95|1639.85|1623.85|15
1639085780000|2021-12-09 21:36:20|1641.83|1625.83|1641.73|1625.73|1641.95|1625.95|1641.66|1625.66|6
1639085790000|2021-12-09 21:36:30|1641.62|1625.62|1641.47|1625.47|1642.22|1626.22|1641.27|1625.27|19
1639085800000|2021-12-09 21:36:40|1640.76|1624.76|1640.99|1624.99|1641.95|1625.95|1640.07|1624.07|15
1639085810000|2021-12-09 21:36:50|1641.41|1625.41|1641.59|1625.59|1641.9|1625.9|1640.99|1624.99|18
1639085820000|2021-12-09 21:37:00|1641.67|1625.67|1641.28|1625.28|1641.67|1625.67|1641.04|1625.04|18
1639085830000|2021-12-09 21:37:10|1641.6|1625.6|1641.82|1625.82|1643.06|1627.06|1640.99|1624.99|14
1639085840000|2021-12-09 21:37:20|1641.83|1625.83|1643.29|1627.29|1643.37|1627.37|1641.83|1625.83|13
1639085850000|2021-12-09 21:37:30|1643.34|1627.34|1643.03|1627.03|1643.46|1627.46|1643.03|1627.03|18
1639085860000|2021-12-09 21:37:40|1643.21|1627.21|1643.44|1627.44|1643.53|1627.53|1642.6|1626.6|16
1639085870000|2021-12-09 21:37:50|1643.45|1627.45|1643.73|1627.73|1643.73|1627.73|1642.92|1626.92|13
1639085880000|2021-12-09 21:38:00|1643.68|1627.68|1643.67|1627.67|1643.91|1627.91|1643.67|1627.67|10
1639085890000|2021-12-09 21:38:10|1643.83|1627.83|1643.77|1627.77|1643.93|1627.93|1643.58|1627.58|18
1639085900000|2021-12-09 21:38:20|1643.83|1627.83|1644.11|1628.11|1644.39|1628.39|1643.83|1627.83|16
1639085910000|2021-12-09 21:38:30|1643.91|1627.91|1645.05|1629.05|1645.06|1629.06|1643.76|1627.76|19
1639085920000|2021-12-09 21:38:40|1645.8|1629.8|1643.95|1627.95|1646.32|1630.32|1643.81|1627.81|31
1639085930000|2021-12-09 21:38:50|1643.78|1627.78|1643.99|1627.99|1644.31|1628.31|1643.78|1627.78|9
1639085940000|2021-12-09 21:39:00|1644.39|1628.39|1644.73|1628.73|1644.73|1628.73|1643.59|1627.59|9
1639085950000|2021-12-09 21:39:10|1646.01|1630.01|1644.75|1628.75|1646.01|1630.01|1644.75|1628.75|16
1639085960000|2021-12-09 21:39:20|1645.76|1629.76|1645.71|1629.71|1645.82|1629.82|1645.61|1629.61|12
1639085970000|2021-12-09 21:39:30|1645.75|1629.75|1645.87|1629.87|1645.9|1629.9|1644.85|1628.85|27
1639085980000|2021-12-09 21:39:40|1646.74|1630.74|1647.03|1631.03|1647.18|1631.18|1645.87|1629.87|7
1639085990000|2021-12-09 21:39:50|1647.02|1631.02|1646.67|1630.67|1647.38|1631.38|1646.67|1630.67|7
1639086000000|2021-12-09 21:40:00|1647.17|1631.17|1647.19|1631.19|1647.54|1631.54|1646.5|1630.5|20
1639086010000|2021-12-09 21:40:10|1648.13|1632.13|1648.49|1632.49|1648.78|1632.78|1648.07|1632.07|8
1639086020000|2021-12-09 21:40:20|1647.61|1631.61|1647.61|1631.61|1648.49|1632.49|1647.61|1631.61|5
1639086030000|2021-12-09 21:40:30|1648.05|1632.05|1647.77|1631.77|1648.05|1632.05|1647.61|1631.61|12
1639086040000|2021-12-09 21:40:40|1647.82|1631.82|1647.29|1631.29|1648.18|1632.18|1647.29|1631.29|18
1639086050000|2021-12-09 21:40:50|1647.54|1631.54|1647.05|1631.05|1648.18|1632.18|1646.79|1630.79|15
1639086060000|2021-12-09 21:41:00|1647.55|1631.55|1647.52|1631.52|1647.56|1631.56|1647.52|1631.52|7
1639086080000|2021-12-09 21:41:20|1647.96|1631.96|1648.01|1632.01|1648.68|1632.68|1647.82|1631.82|16
1639086090000|2021-12-09 21:41:30|1647.97|1631.97|1647.03|1631.03|1647.97|1631.97|1646.79|1630.79|23
1639086100000|2021-12-09 21:41:40|1647.19|1631.19|1645.86|1629.86|1647.19|1631.19|1645.5|1629.5|14
1639086110000|2021-12-09 21:41:50|1645.73|1629.73|1645.18|1629.18|1646.14|1630.14|1645.05|1629.05|5
1639086120000|2021-12-09 21:42:00|1645.29|1629.29|1646.01|1630.01|1646.77|1630.77|1645.27|1629.27|9
1639086130000|2021-12-09 21:42:10|1646.02|1630.02|1647.25|1631.25|1647.77|1631.77|1646.02|1630.02|22
1639086140000|2021-12-09 21:42:20|1647.28|1631.28|1647.29|1631.29|1647.29|1631.29|1647.28|1631.28|2
1639086150000|2021-12-09 21:42:30|1647.28|1631.28|1649.58|1633.58|1649.58|1633.58|1646.26|1630.26|26
1639086160000|2021-12-09 21:42:40|1649.84|1633.84|1651.01|1635.01|1651.02|1635.02|1649.59|1633.59|19
1639086170000|2021-12-09 21:42:50|1650.97|1634.97|1648.75|1632.75|1650.97|1634.97|1648.75|1632.75|26
1639086180000|2021-12-09 21:43:00|1648.76|1632.76|1650.24|1634.24|1650.24|1634.24|1648.76|1632.76|6
1639086190000|2021-12-09 21:43:10|1650.04|1634.04|1650.03|1634.03|1650.2|1634.2|1649.5|1633.5|10
1639086200000|2021-12-09 21:43:20|1651.03|1635.03|1651.15|1635.15|1652.07|1636.07|1650.03|1634.03|18
1639086210000|2021-12-09 21:43:30|1650.8|1634.8|1651.15|1635.15|1651.15|1635.15|1650.8|1634.8|5
1639086220000|2021-12-09 21:43:40|1652.18|1636.18|1651.15|1635.15|1652.18|1636.18|1650.85|1634.85|4
1639086230000|2021-12-09 21:43:50|1650.89|1634.89|1652.36|1636.36|1652.73|1636.73|1650.89|1634.89|8
1639086240000|2021-12-09 21:44:00|1652.61|1636.61|1653.21|1637.21|1653.24|1637.24|1652.61|1636.61|10
1639086250000|2021-12-09 21:44:10|1653.75|1637.75|1653.8|1637.8|1654.58|1638.58|1653.38|1637.38|19
1639086260000|2021-12-09 21:44:20|1654.04|1638.04|1650.48|1634.48|1654.53|1638.53|1650.48|1634.48|28
1639086270000|2021-12-09 21:44:30|1651.25|1635.25|1652.78|1636.78|1653.14|1637.14|1651.25|1635.25|18
1639086280000|2021-12-09 21:44:40|1652.79|1636.79|1656.01|1640.01|1656.13|1640.13|1652.78|1636.78|21
1639086290000|2021-12-09 21:44:50|1655.9|1639.9|1655.75|1639.75|1656.01|1640.01|1654.7|1638.7|10
1639086300000|2021-12-09 21:45:00|1656.01|1640.01|1657.15|1641.15|1657.69|1641.69|1656.01|1640.01|12
1639086310000|2021-12-09 21:45:10|1657.14|1641.14|1655.62|1639.62|1657.14|1641.14|1655.62|1639.62|22
1639086320000|2021-12-09 21:45:20|1655.88|1639.88|1656.32|1640.32|1657.45|1641.45|1655.88|1639.88|18
1639086330000|2021-12-09 21:45:30|1656.42|1640.42|1656.27|1640.27|1656.47|1640.47|1655.77|1639.77|29
1639086340000|2021-12-09 21:45:40|1656.26|1640.26|1656.17|1640.17|1656.55|1640.55|1655.57|1639.57|27
1639086350000|2021-12-09 21:45:50|1656.13|1640.13|1656.09|1640.09|1656.29|1640.29|1655.77|1639.77|23
1639086360000|2021-12-09 21:46:00|1656.05|1640.05|1656.37|1640.37|1656.37|1640.37|1655.55|1639.55|15
1639086370000|2021-12-09 21:46:10|1655.57|1639.57|1655.96|1639.96|1655.96|1639.96|1655.57|1639.57|14
1639086380000|2021-12-09 21:46:20|1656.05|1640.05|1655.94|1639.94|1656.24|1640.24|1655.93|1639.93|19
1639086390000|2021-12-09 21:46:30|1655.43|1639.43|1655.62|1639.62|1655.92|1639.92|1655.12|1639.12|20
1639086400000|2021-12-09 21:46:40|1655.87|1639.87|1655.97|1639.97|1656.03|1640.03|1655.65|1639.65|11
1639086410000|2021-12-09 21:46:50|1655.88|1639.88|1656.05|1640.05|1656.23|1640.23|1655.88|1639.88|5
1639086420000|2021-12-09 21:47:00|1656.04|1640.04|1655.79|1639.79|1656.04|1640.04|1655.47|1639.47|19
1639086430000|2021-12-09 21:47:10|1655.73|1639.73|1654|1638|1655.73|1639.73|1653.37|1637.37|27
1639086440000|2021-12-09 21:47:20|1654.02|1638.02|1654.42|1638.42|1654.42|1638.42|1653.63|1637.63|23
1639086450000|2021-12-09 21:47:30|1654.35|1638.35|1654.31|1638.31|1654.47|1638.47|1654.11|1638.11|14
1639086460000|2021-12-09 21:47:40|1654.14|1638.14|1654.77|1638.77|1654.77|1638.77|1653.71|1637.71|11
1639086470000|2021-12-09 21:47:50|1654.76|1638.76|1654.15|1638.15|1655.05|1639.05|1653.86|1637.86|20
1639086480000|2021-12-09 21:48:00|1654.1|1638.1|1654.38|1638.38|1654.38|1638.38|1653.82|1637.82|14
1639086490000|2021-12-09 21:48:10|1654.1|1638.1|1653.84|1637.84|1654.24|1638.24|1653.44|1637.44|29
1639086500000|2021-12-09 21:48:20|1653.91|1637.91|1653.41|1637.41|1653.91|1637.91|1653.04|1637.04|30
1639086510000|2021-12-09 21:48:30|1653.4|1637.4|1651.49|1635.49|1653.41|1637.41|1651.44|1635.44|28
1639086520000|2021-12-09 21:48:40|1651.36|1635.36|1651.54|1635.54|1652.11|1636.11|1650.51|1634.51|30
1639086530000|2021-12-09 21:48:50|1651.58|1635.58|1651.5|1635.5|1651.85|1635.85|1651.42|1635.42|20
1639086540000|2021-12-09 21:49:00|1651.6|1635.6|1651.68|1635.68|1652.47|1636.47|1651.6|1635.6|18
1639086550000|2021-12-09 21:49:10|1651.7|1635.7|1651.6|1635.6|1651.98|1635.98|1650.75|1634.75|10
1639086560000|2021-12-09 21:49:20|1651.68|1635.68|1651.77|1635.77|1651.78|1635.78|1651.6|1635.6|8
1639086570000|2021-12-09 21:49:30|1651.78|1635.78|1652.17|1636.17|1652.21|1636.21|1651.77|1635.77|10
1639086580000|2021-12-09 21:49:40|1652.18|1636.18|1653.05|1637.05|1653.26|1637.26|1651.95|1635.95|23
1639086590000|2021-12-09 21:49:50|1653.53|1637.53|1655.01|1639.01|1655.07|1639.07|1653.53|1637.53|18
1639086600000|2021-12-09 21:50:00|1654.78|1638.78|1654.59|1638.59|1655.01|1639.01|1654.59|1638.59|13
1639086610000|2021-12-09 21:50:10|1654.47|1638.47|1654.23|1638.23|1654.78|1638.78|1654.23|1638.23|10
1639086620000|2021-12-09 21:50:20|1654.18|1638.18|1653.84|1637.84|1654.22|1638.22|1653.84|1637.84|11
1639086630000|2021-12-09 21:50:30|1653.78|1637.78|1653.41|1637.41|1653.99|1637.99|1653.41|1637.41|26
1639086640000|2021-12-09 21:50:40|1653.69|1637.69|1652.84|1636.84|1653.91|1637.91|1652.82|1636.82|21
1639086650000|2021-12-09 21:50:50|1652.8|1636.8|1652.8|1636.8|1652.85|1636.85|1652.49|1636.49|16
1639086660000|2021-12-09 21:51:00|1652.84|1636.84|1654.53|1638.53|1654.53|1638.53|1652.58|1636.58|15
1639086670000|2021-12-09 21:51:10|1653.93|1637.93|1655|1639|1655.03|1639.03|1653.6|1637.6|13
1639086680000|2021-12-09 21:51:20|1655.03|1639.03|1655.73|1639.73|1655.73|1639.73|1654.68|1638.68|9
1639086690000|2021-12-09 21:51:30|1655.83|1639.83|1655.23|1639.23|1655.83|1639.83|1655.22|1639.22|11
1639086700000|2021-12-09 21:51:40|1655.21|1639.21|1655.51|1639.51|1655.51|1639.51|1654.76|1638.76|7
1639086710000|2021-12-09 21:51:50|1656.18|1640.18|1657.74|1641.74|1657.74|1641.74|1656.18|1640.18|7
1639086720000|2021-12-09 21:52:00|1658.54|1642.54|1657.79|1641.79|1658.75|1642.75|1657.38|1641.38|18
1639086730000|2021-12-09 21:52:10|1657.76|1641.76|1655.91|1639.91|1657.83|1641.83|1655.91|1639.91|26
1639086740000|2021-12-09 21:52:20|1655.79|1639.79|1656.2|1640.2|1656.2|1640.2|1655.55|1639.55|16
1639086750000|2021-12-09 21:52:30|1656.21|1640.21|1656.5|1640.5|1656.5|1640.5|1656.19|1640.19|10
1639086760000|2021-12-09 21:52:40|1655.7|1639.7|1656.9|1640.9|1657.05|1641.05|1655.7|1639.7|16
1639086770000|2021-12-09 21:52:50|1657|1641|1655.7|1639.7|1657|1641|1655.7|1639.7|23
1639086780000|2021-12-09 21:53:00|1656.25|1640.25|1656.56|1640.56|1656.56|1640.56|1655.71|1639.71|18
1639086790000|2021-12-09 21:53:10|1656.51|1640.51|1655.8|1639.8|1656.51|1640.51|1655.7|1639.7|8
1639086800000|2021-12-09 21:53:20|1656.44|1640.44|1656.59|1640.59|1656.6|1640.6|1656.3|1640.3|7
1639086810000|2021-12-09 21:53:30|1656.55|1640.55|1655.07|1639.07|1656.55|1640.55|1654.73|1638.73|30
1639086820000|2021-12-09 21:53:40|1654.87|1638.87|1654.8|1638.8|1655.4|1639.4|1654.49|1638.49|18
1639086830000|2021-12-09 21:53:50|1654.54|1638.54|1654.85|1638.85|1655.4|1639.4|1654.53|1638.53|12
1639086840000|2021-12-09 21:54:00|1654.9|1638.9|1655.79|1639.79|1655.81|1639.81|1654.5|1638.5|11
1639086850000|2021-12-09 21:54:10|1655.51|1639.51|1656.19|1640.19|1656.28|1640.28|1655.31|1639.31|17
1639086860000|2021-12-09 21:54:20|1656.17|1640.17|1655.56|1639.56|1656.17|1640.17|1655.56|1639.56|12
1639086870000|2021-12-09 21:54:30|1655.59|1639.59|1655.38|1639.38|1655.73|1639.73|1655.38|1639.38|19
1639086880000|2021-12-09 21:54:40|1655.34|1639.34|1654.73|1638.73|1655.8|1639.8|1654.73|1638.73|13
1639086890000|2021-12-09 21:54:50|1655.45|1639.45|1656.25|1640.25|1656.72|1640.72|1655.45|1639.45|20
1639086900000|2021-12-09 21:55:00|1656.31|1640.31|1656.26|1640.26|1656.47|1640.47|1656.26|1640.26|12
1639086910000|2021-12-09 21:55:10|1656.25|1640.25|1655.72|1639.72|1656.25|1640.25|1655.51|1639.51|23
1639086920000|2021-12-09 21:55:20|1655.51|1639.51|1655.4|1639.4|1655.83|1639.83|1655.23|1639.23|18
1639086930000|2021-12-09 21:55:30|1655.67|1639.67|1655.46|1639.46|1655.89|1639.89|1655.45|1639.45|19
1639086940000|2021-12-09 21:55:40|1655.45|1639.45|1654.96|1638.96|1655.63|1639.63|1654.96|1638.96|22
1639086950000|2021-12-09 21:55:50|1655|1639|1654.84|1638.84|1655.2|1639.2|1654.84|1638.84|20
1639086960000|2021-12-09 21:56:00|1654.8|1638.8|1654.55|1638.55|1655.11|1639.11|1654.45|1638.45|20
1639086970000|2021-12-09 21:56:10|1654.93|1638.93|1654.87|1638.87|1654.93|1638.93|1654.51|1638.51|14
1639086980000|2021-12-09 21:56:20|1654.86|1638.86|1654.55|1638.55|1655.03|1639.03|1654.49|1638.49|21
1639086990000|2021-12-09 21:56:30|1654.53|1638.53|1654.79|1638.79|1654.88|1638.88|1654.52|1638.52|14
1639087000000|2021-12-09 21:56:40|1654.76|1638.76|1654.07|1638.07|1654.77|1638.77|1653.92|1637.92|27
1639087010000|2021-12-09 21:56:50|1654.03|1638.03|1654.01|1638.01|1654.03|1638.03|1653.36|1637.36|17
1639087020000|2021-12-09 21:57:00|1654|1638|1654.84|1638.84|1654.84|1638.84|1653.72|1637.72|23
1639087030000|2021-12-09 21:57:10|1654.76|1638.76|1652.95|1636.95|1654.81|1638.81|1652.95|1636.95|21
1639087040000|2021-12-09 21:57:20|1652.76|1636.76|1652.57|1636.57|1652.76|1636.76|1652.46|1636.46|13
1639087050000|2021-12-09 21:57:30|1652.56|1636.56|1652.42|1636.42|1652.76|1636.76|1652.42|1636.42|7
1639087060000|2021-12-09 21:57:40|1652.41|1636.41|1652.23|1636.23|1652.42|1636.42|1651.74|1635.74|8
1639087070000|2021-12-09 21:57:50|1652.37|1636.37|1653.16|1637.16|1653.29|1637.29|1652.37|1636.37|10
1639087080000|2021-12-09 21:58:00|1653.15|1637.15|1653.08|1637.08|1653.27|1637.27|1652.94|1636.94|17
1639087090000|2021-12-09 21:58:10|1653.04|1637.04|1652.67|1636.67|1653.04|1637.04|1652.53|1636.53|19
1639087100000|2021-12-09 21:58:20|1652.7|1636.7|1650.94|1634.94|1652.7|1636.7|1650.86|1634.86|26
1639087110000|2021-12-09 21:58:30|1650.93|1634.93|1649.89|1633.89|1650.93|1634.93|1649.89|1633.89|24
1639087120000|2021-12-09 21:58:40|1649.9|1633.9|1652.2|1636.2|1652.55|1636.55|1649.9|1633.9|21
1639087130000|2021-12-09 21:58:50|1652.21|1636.21|1651.59|1635.59|1652.21|1636.21|1651.59|1635.59|13
1639087140000|2021-12-09 21:59:00|1651.62|1635.62|1651.57|1635.57|1651.9|1635.9|1651.38|1635.38|8
1639087150000|2021-12-09 21:59:10|1651.56|1635.56|1652.4|1636.4|1652.4|1636.4|1651.4|1635.4|8
1639087160000|2021-12-09 21:59:20|1652.66|1636.66|1653.24|1637.24|1654.32|1638.32|1652.53|1636.53|30
1639087170000|2021-12-09 21:59:30|1653.42|1637.42|1652.86|1636.86|1653.42|1637.42|1652.86|1636.86|24
1639087180000|2021-12-09 21:59:40|1652.85|1636.85|1651.75|1635.75|1652.85|1636.85|1650.65|1634.65|38
1639087190000|2021-12-09 21:59:50|1651.72|1635.72|1651.35|1635.35|1651.74|1635.74|1651.35|1635.35|24
1639087200000|2021-12-09 22:00:00|1650.91|1634.91|1651.22|1635.22|1651.22|1635.22|1650.47|1634.47|24
1639087210000|2021-12-09 22:00:10|1651.18|1635.18|1653.18|1637.18|1653.18|1637.18|1650.88|1634.88|33
1639087220000|2021-12-09 22:00:20|1653.23|1637.23|1652.82|1636.82|1653.23|1637.23|1652.74|1636.74|16
1639087230000|2021-12-09 22:00:30|1652.81|1636.81|1654.62|1638.62|1654.65|1638.65|1652.75|1636.75|21
1639087240000|2021-12-09 22:00:40|1654.64|1638.64|1654.92|1638.92|1655.79|1639.79|1654.64|1638.64|29
1639087250000|2021-12-09 22:00:50|1654.85|1638.85|1654.6|1638.6|1654.91|1638.91|1654.6|1638.6|13
1639087260000|2021-12-09 22:01:00|1654.61|1638.61|1653.66|1637.66|1654.71|1638.71|1653.66|1637.66|12
1639087270000|2021-12-09 22:01:10|1653.65|1637.65|1654.13|1638.13|1654.41|1638.41|1653.64|1637.64|23
1639087280000|2021-12-09 22:01:20|1654.23|1638.23|1654.32|1638.32|1654.32|1638.32|1654.23|1638.23|3
1639087290000|2021-12-09 22:01:30|1654.55|1638.55|1653.32|1637.32|1654.7|1638.7|1653.32|1637.32|26
1639087300000|2021-12-09 22:01:40|1653.29|1637.29|1651.61|1635.61|1653.29|1637.29|1651.61|1635.61|22
1639087310000|2021-12-09 22:01:50|1651.74|1635.74|1653.13|1637.13|1653.13|1637.13|1651.11|1635.11|19
1639087320000|2021-12-09 22:02:00|1653.08|1637.08|1655.37|1639.37|1655.37|1639.37|1653.02|1637.02|33
1639087330000|2021-12-09 22:02:10|1655.47|1639.47|1655.33|1639.33|1655.6|1639.6|1655.25|1639.25|27
1639087340000|2021-12-09 22:02:20|1655.34|1639.34|1655.15|1639.15|1655.57|1639.57|1654.99|1638.99|28
1639087350000|2021-12-09 22:02:30|1655.19|1639.19|1655.55|1639.55|1655.61|1639.61|1655.19|1639.19|24
1639087360000|2021-12-09 22:02:40|1655.54|1639.54|1655.77|1639.77|1655.78|1639.78|1655.37|1639.37|16
1639087370000|2021-12-09 22:02:50|1655.78|1639.78|1655.63|1639.63|1655.86|1639.86|1655.49|1639.49|19
1639087380000|2021-12-09 22:03:00|1655.6|1639.6|1655.78|1639.78|1655.78|1639.78|1655.59|1639.59|21
1639087390000|2021-12-09 22:03:10|1655.83|1639.83|1655.87|1639.87|1655.87|1639.87|1655.63|1639.63|9
1639087400000|2021-12-09 22:03:20|1655.81|1639.81|1657.21|1641.21|1657.21|1641.21|1655.81|1639.81|8
1639087410000|2021-12-09 22:03:30|1657.3|1641.3|1657.49|1641.49|1657.5|1641.5|1656.99|1640.99|5
1639087420000|2021-12-09 22:03:40|1657.63|1641.63|1658.59|1642.59|1658.76|1642.76|1657.63|1641.63|8
1639087430000|2021-12-09 22:03:50|1658.8|1642.8|1657.69|1641.69|1658.8|1642.8|1657.69|1641.69|14
1639087440000|2021-12-09 22:04:00|1658.26|1642.26|1658.26|1642.26|1658.26|1642.26|1658.26|1642.26|1
1639087460000|2021-12-09 22:04:20|1658.32|1642.32|1658.62|1642.62|1658.63|1642.63|1658.32|1642.32|4
1639087470000|2021-12-09 22:04:30|1658.69|1642.69|1659.27|1643.27|1659.27|1643.27|1658.69|1642.69|4
1639087480000|2021-12-09 22:04:40|1658.97|1642.97|1659.8|1643.8|1660|1644|1658.97|1642.97|9
1639087490000|2021-12-09 22:04:50|1659.6|1643.6|1659.72|1643.72|1659.72|1643.72|1659.54|1643.54|5
1639087500000|2021-12-09 22:05:00|1660.03|1644.03|1660.55|1644.55|1660.55|1644.55|1660.03|1644.03|5
1639087510000|2021-12-09 22:05:10|1660.57|1644.57|1661.4|1645.4|1661.43|1645.43|1660.4|1644.4|13
1639087520000|2021-12-09 22:05:20|1661.59|1645.59|1660.78|1644.78|1661.59|1645.59|1660.78|1644.78|21
1639087530000|2021-12-09 22:05:30|1660.93|1644.93|1661.04|1645.04|1661.04|1645.04|1659.96|1643.96|10
1639087540000|2021-12-09 22:05:40|1660.9|1644.9|1661.43|1645.43|1662.25|1646.25|1660.9|1644.9|14
1639087550000|2021-12-09 22:05:50|1661.64|1645.64|1661.64|1645.64|1661.64|1645.64|1661.64|1645.64|1
1639087560000|2021-12-09 22:06:00|1661.53|1645.53|1660.57|1644.57|1662.2|1646.2|1660.57|1644.57|13
1639087570000|2021-12-09 22:06:10|1660.5|1644.5|1660.08|1644.08|1660.5|1644.5|1659.96|1643.96|6
1639087580000|2021-12-09 22:06:20|1659.79|1643.79|1659.87|1643.87|1660.39|1644.39|1659.79|1643.79|4
1639087590000|2021-12-09 22:06:30|1659.85|1643.85|1659.55|1643.55|1659.85|1643.85|1659.46|1643.46|10
1639087600000|2021-12-09 22:06:40|1659.52|1643.52|1660|1644|1660|1644|1659.49|1643.49|5
1639087620000|2021-12-09 22:07:00|1659.53|1643.53|1658.64|1642.64|1659.53|1643.53|1658.6|1642.6|11
1639087630000|2021-12-09 22:07:10|1658.69|1642.69|1658.66|1642.66|1658.69|1642.69|1658.1|1642.1|6
1639087640000|2021-12-09 22:07:20|1658.5|1642.5|1657.88|1641.88|1658.5|1642.5|1657.88|1641.88|4
1639087650000|2021-12-09 22:07:30|1657.79|1641.79|1658.54|1642.54|1658.9|1642.9|1657.79|1641.79|8
1639087660000|2021-12-09 22:07:40|1658.61|1642.61|1657.91|1641.91|1658.61|1642.61|1657.91|1641.91|6
1639087670000|2021-12-09 22:07:50|1658.07|1642.07|1657.91|1641.91|1658.24|1642.24|1657.78|1641.78|5
1639087680000|2021-12-09 22:08:00|1657.87|1641.87|1658.26|1642.26|1658.34|1642.34|1657.82|1641.82|9
1639087690000|2021-12-09 22:08:10|1658.5|1642.5|1658.59|1642.59|1658.59|1642.59|1658.26|1642.26|4
1639087700000|2021-12-09 22:08:20|1658.67|1642.67|1658.99|1642.99|1659.1|1643.1|1658.67|1642.67|5
1639087710000|2021-12-09 22:08:30|1659.18|1643.18|1659.57|1643.57|1659.57|1643.57|1659|1643|8
1639087720000|2021-12-09 22:08:40|1659.55|1643.55|1659.44|1643.44|1659.55|1643.55|1658.96|1642.96|12
1639087730000|2021-12-09 22:08:50|1659.4|1643.4|1658.55|1642.55|1659.41|1643.41|1658.46|1642.46|10
1639087740000|2021-12-09 22:09:00|1658.56|1642.56|1659.31|1643.31|1659.31|1643.31|1658.56|1642.56|6
1639087750000|2021-12-09 22:09:10|1659.2|1643.2|1659.09|1643.09|1659.21|1643.21|1659.03|1643.03|7
1639087760000|2021-12-09 22:09:20|1658.97|1642.97|1658.63|1642.63|1658.97|1642.97|1658.59|1642.59|8
1639087780000|2021-12-09 22:09:40|1658.74|1642.74|1659.51|1643.51|1659.51|1643.51|1658.74|1642.74|6
1639087790000|2021-12-09 22:09:50|1659.85|1643.85|1659.73|1643.73|1659.86|1643.86|1659.73|1643.73|5
1639087800000|2021-12-09 22:10:00|1659.75|1643.75|1659.79|1643.79|1660|1644|1659.5|1643.5|4
1639087810000|2021-12-09 22:10:10|1658.79|1642.79|1658.79|1642.79|1659.54|1643.54|1658.55|1642.55|5
1639087820000|2021-12-09 22:10:20|1659.29|1643.29|1658.2|1642.2|1659.29|1643.29|1658.2|1642.2|4
1639087830000|2021-12-09 22:10:30|1659.05|1643.05|1659|1643|1659.05|1643.05|1657.95|1641.95|5
1639087850000|2021-12-09 22:10:50|1658.87|1642.87|1658|1642|1658.87|1642.87|1658|1642|2
1639087860000|2021-12-09 22:11:00|1658.75|1642.75|1659|1643|1659.29|1643.29|1658.69|1642.69|6
1639087870000|2021-12-09 22:11:10|1658.87|1642.87|1658|1642|1658.87|1642.87|1658|1642|3
1639087880000|2021-12-09 22:11:20|1658.32|1642.32|1658.5|1642.5|1658.5|1642.5|1657.9|1641.9|5
1639087890000|2021-12-09 22:11:30|1657.76|1641.76|1656.75|1640.75|1657.76|1641.76|1656.75|1640.75|5
1639087900000|2021-12-09 22:11:40|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1656.5|1640.5|1
1639087910000|2021-12-09 22:11:50|1656.53|1640.53|1656.27|1640.27|1656.53|1640.53|1656.27|1640.27|4
1639087920000|2021-12-09 22:12:00|1655.77|1639.77|1655.77|1639.77|1655.77|1639.77|1655.77|1639.77|1
1639087930000|2021-12-09 22:12:10|1656.52|1640.52|1656.75|1640.75|1657|1641|1655.91|1639.91|9
1639087940000|2021-12-09 22:12:20|1657.03|1641.03|1656.27|1640.27|1657.15|1641.15|1656.27|1640.27|6
1639087950000|2021-12-09 22:12:30|1655.7|1639.7|1655.57|1639.57|1655.7|1639.7|1655.47|1639.47|4
1639087960000|2021-12-09 22:12:40|1656.47|1640.47|1657.05|1641.05|1657.27|1641.27|1656.47|1640.47|5
1639087970000|2021-12-09 22:12:50|1657.13|1641.13|1657.59|1641.59|1657.85|1641.85|1657.05|1641.05|5
1639087980000|2021-12-09 22:13:00|1657.8|1641.8|1656.5|1640.5|1657.8|1641.8|1655.7|1639.7|9
1639087990000|2021-12-09 22:13:10|1656.46|1640.46|1656.63|1640.63|1656.63|1640.63|1656.2|1640.2|5
1639088000000|2021-12-09 22:13:20|1656.43|1640.43|1655.41|1639.41|1656.68|1640.68|1655.41|1639.41|7
1639088010000|2021-12-09 22:13:30|1655.75|1639.75|1656.4|1640.4|1656.55|1640.55|1655.75|1639.75|3
1639088020000|2021-12-09 22:13:40|1655.3|1639.3|1655.92|1639.92|1656.25|1640.25|1655.3|1639.3|3
1639088030000|2021-12-09 22:13:50|1655.55|1639.55|1655.82|1639.82|1656.05|1640.05|1655.55|1639.55|7
1639088040000|2021-12-09 22:14:00|1656|1640|1655.53|1639.53|1656|1640|1655.53|1639.53|6
1639088050000|2021-12-09 22:14:10|1655.72|1639.72|1655.57|1639.57|1656|1640|1655.5|1639.5|7
1639088060000|2021-12-09 22:14:20|1655.35|1639.35|1656.77|1640.77|1656.77|1640.77|1655.32|1639.32|13
1639088070000|2021-12-09 22:14:30|1656.74|1640.74|1656.74|1640.74|1656.74|1640.74|1656.74|1640.74|1
1639088080000|2021-12-09 22:14:40|1656.56|1640.56|1655.9|1639.9|1656.77|1640.77|1655.9|1639.9|4
1639088090000|2021-12-09 22:14:50|1655.89|1639.89|1655.9|1639.9|1655.9|1639.9|1655.87|1639.87|3
1639088100000|2021-12-09 22:15:00|1655.85|1639.85|1655.15|1639.15|1655.85|1639.85|1655.15|1639.15|6
1639088110000|2021-12-09 22:15:10|1655.37|1639.37|1656.11|1640.11|1656.27|1640.27|1655.02|1639.02|5
1639088130000|2021-12-09 22:15:30|1654.77|1638.77|1654.77|1638.77|1654.77|1638.77|1654.77|1638.77|1
1639088140000|2021-12-09 22:15:40|1653.45|1637.45|1654.25|1638.25|1654.52|1638.52|1653.45|1637.45|4
1639088150000|2021-12-09 22:15:50|1653.5|1637.5|1654.88|1638.88|1654.88|1638.88|1653.5|1637.5|3
1639088160000|2021-12-09 22:16:00|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1
1639088170000|2021-12-09 22:16:10|1655.25|1639.25|1654.5|1638.5|1655.25|1639.25|1654.5|1638.5|2
1639088190000|2021-12-09 22:16:30|1654.13|1638.13|1654.13|1638.13|1654.13|1638.13|1654.13|1638.13|1
1639088200000|2021-12-09 22:16:40|1655.65|1639.65|1655.27|1639.27|1655.65|1639.65|1654.77|1638.77|4
1639088220000|2021-12-09 22:17:00|1654.45|1638.45|1655.27|1639.27|1655.27|1639.27|1654.45|1638.45|2
1639088230000|2021-12-09 22:17:10|1654.77|1638.77|1654.77|1638.77|1654.77|1638.77|1654.77|1638.77|1
1639088240000|2021-12-09 22:17:20|1655.27|1639.27|1655.27|1639.27|1655.27|1639.27|1655.27|1639.27|1
1639088250000|2021-12-09 22:17:30|1655.72|1639.72|1656.82|1640.82|1657.57|1641.57|1655.59|1639.59|13
1639088260000|2021-12-09 22:17:40|1656.86|1640.86|1656.82|1640.82|1656.9|1640.9|1656.82|1640.82|3
1639088280000|2021-12-09 22:18:00|1656.72|1640.72|1657.96|1641.96|1657.96|1641.96|1656.72|1640.72|4
1639088290000|2021-12-09 22:18:10|1657.49|1641.49|1657.49|1641.49|1657.49|1641.49|1657.49|1641.49|1
1639088300000|2021-12-09 22:18:20|1657.81|1641.81|1657.9|1641.9|1657.9|1641.9|1657.81|1641.81|2
1639088310000|2021-12-09 22:18:30|1657.95|1641.95|1658|1642|1658|1642|1657.95|1641.95|2
1639088320000|2021-12-09 22:18:40|1657.7|1641.7|1657.7|1641.7|1657.7|1641.7|1657.7|1641.7|1
1639088330000|2021-12-09 22:18:50|1658|1642|1658.69|1642.69|1658.72|1642.72|1658|1642|5
1639088340000|2021-12-09 22:19:00|1658.84|1642.84|1659.15|1643.15|1659.15|1643.15|1658.84|1642.84|4
1639088350000|2021-12-09 22:19:10|1658.65|1642.65|1658.1|1642.1|1658.65|1642.65|1657.95|1641.95|4
1639088360000|2021-12-09 22:19:20|1658|1642|1658|1642|1658|1642|1658|1642|1
1639088380000|2021-12-09 22:19:40|1657.8|1641.8|1657.8|1641.8|1657.8|1641.8|1657.8|1641.8|1
1639088390000|2021-12-09 22:19:50|1658.3|1642.3|1658.5|1642.5|1658.5|1642.5|1658|1642|6
1639088400000|2021-12-09 22:20:00|1659.17|1643.17|1656.63|1640.63|1659.17|1643.17|1656.63|1640.63|8
1639088410000|2021-12-09 22:20:10|1655.5|1639.5|1655.51|1639.51|1655.51|1639.51|1655.5|1639.5|2
1639088420000|2021-12-09 22:20:20|1655.28|1639.28|1654.52|1638.52|1655.67|1639.67|1654.52|1638.52|9
1639088430000|2021-12-09 22:20:30|1654.53|1638.53|1654.84|1638.84|1655.39|1639.39|1654.52|1638.52|8
1639088440000|2021-12-09 22:20:40|1654.52|1638.52|1654.68|1638.68|1654.81|1638.81|1654.52|1638.52|7
1639088450000|2021-12-09 22:20:50|1654.75|1638.75|1654.82|1638.82|1654.93|1638.93|1653.92|1637.92|7
1639088460000|2021-12-09 22:21:00|1655.26|1639.26|1654.99|1638.99|1655.26|1639.26|1654.97|1638.97|3
1639088470000|2021-12-09 22:21:10|1654.45|1638.45|1654.58|1638.58|1655.48|1639.48|1654.45|1638.45|5
1639088480000|2021-12-09 22:21:20|1655.44|1639.44|1654.35|1638.35|1655.44|1639.44|1654.35|1638.35|10
1639088490000|2021-12-09 22:21:30|1653.85|1637.85|1653.32|1637.32|1653.85|1637.85|1653|1637|5
1639088500000|2021-12-09 22:21:40|1653.42|1637.42|1652.65|1636.65|1653.5|1637.5|1652.65|1636.65|7
1639088510000|2021-12-09 22:21:50|1651.65|1635.65|1651.65|1635.65|1651.65|1635.65|1651.65|1635.65|1
1639088520000|2021-12-09 22:22:00|1652.53|1636.53|1652.27|1636.27|1652.53|1636.53|1651.65|1635.65|5
1639088530000|2021-12-09 22:22:10|1651.69|1635.69|1651.69|1635.69|1652.27|1636.27|1651.69|1635.69|3
1639088540000|2021-12-09 22:22:20|1652.28|1636.28|1652.27|1636.27|1652.28|1636.28|1652.27|1636.27|2
1639088550000|2021-12-09 22:22:30|1651.8|1635.8|1651.59|1635.59|1651.8|1635.8|1651.59|1635.59|3
1639088580000|2021-12-09 22:23:00|1651.75|1635.75|1651.7|1635.7|1651.75|1635.75|1651.7|1635.7|2
1639088590000|2021-12-09 22:23:10|1651.57|1635.57|1651.55|1635.55|1651.57|1635.57|1651.55|1635.55|3
1639088600000|2021-12-09 22:23:20|1652.31|1636.31|1652.58|1636.58|1652.58|1636.58|1652.15|1636.15|4
1639088610000|2021-12-09 22:23:30|1652.6|1636.6|1652.46|1636.46|1652.72|1636.72|1652.46|1636.46|9
1639088620000|2021-12-09 22:23:40|1652.43|1636.43|1652.46|1636.46|1652.46|1636.46|1652.43|1636.43|2
1639088630000|2021-12-09 22:23:50|1652.47|1636.47|1652.53|1636.53|1652.6|1636.6|1652.47|1636.47|4
1639088640000|2021-12-09 22:24:00|1652.58|1636.58|1652.7|1636.7|1652.92|1636.92|1652.58|1636.58|7
1639088650000|2021-12-09 22:24:10|1652.65|1636.65|1652.55|1636.55|1652.65|1636.65|1652.55|1636.55|2
1639088660000|2021-12-09 22:24:20|1652.7|1636.7|1652.76|1636.76|1652.81|1636.81|1652.55|1636.55|6
1639088670000|2021-12-09 22:24:30|1653.16|1637.16|1653.16|1637.16|1653.16|1637.16|1653.16|1637.16|1
1639088690000|2021-12-09 22:24:50|1652.94|1636.94|1652.94|1636.94|1652.94|1636.94|1652.94|1636.94|1
1639088700000|2021-12-09 22:25:00|1653.07|1637.07|1653.3|1637.3|1653.4|1637.4|1653.07|1637.07|4
1639088710000|2021-12-09 22:25:10|1653.4|1637.4|1653.52|1637.52|1653.52|1637.52|1653.4|1637.4|4
1639088720000|2021-12-09 22:25:20|1654.02|1638.02|1654.24|1638.24|1654.24|1638.24|1654.02|1638.02|2
1639088730000|2021-12-09 22:25:30|1654.74|1638.74|1654.74|1638.74|1654.87|1638.87|1654.74|1638.74|3
1639088760000|2021-12-09 22:26:00|1653.74|1637.74|1654.22|1638.22|1654.22|1638.22|1653.47|1637.47|3
1639088770000|2021-12-09 22:26:10|1654.13|1638.13|1654.13|1638.13|1654.13|1638.13|1654.13|1638.13|1
1639088780000|2021-12-09 22:26:20|1653.89|1637.89|1654.13|1638.13|1654.13|1638.13|1653.89|1637.89|2
1639088790000|2021-12-09 22:26:30|1654.02|1638.02|1653.77|1637.77|1654.02|1638.02|1653.77|1637.77|3
1639088800000|2021-12-09 22:26:40|1653.78|1637.78|1654.02|1638.02|1654.02|1638.02|1653.78|1637.78|2
1639088810000|2021-12-09 22:26:50|1653.28|1637.28|1653.5|1637.5|1653.5|1637.5|1653.28|1637.28|2
1639088840000|2021-12-09 22:27:20|1653.41|1637.41|1653.5|1637.5|1653.5|1637.5|1653.04|1637.04|7
1639088850000|2021-12-09 22:27:30|1653.39|1637.39|1653.32|1637.32|1653.39|1637.39|1653.32|1637.32|2
1639088860000|2021-12-09 22:27:40|1653.82|1637.82|1653.53|1637.53|1653.82|1637.82|1653.32|1637.32|6
1639088870000|2021-12-09 22:27:50|1653.68|1637.68|1653.68|1637.68|1653.68|1637.68|1653.68|1637.68|1
1639088880000|2021-12-09 22:28:00|1654.08|1638.08|1654.93|1638.93|1654.93|1638.93|1654.08|1638.08|2
1639088890000|2021-12-09 22:28:10|1654.57|1638.57|1654|1638|1654.57|1638.57|1653.7|1637.7|4
1639088900000|2021-12-09 22:28:20|1653.84|1637.84|1654|1638|1654.01|1638.01|1653.84|1637.84|4
1639088910000|2021-12-09 22:28:30|1653.9|1637.9|1653.95|1637.95|1654.29|1638.29|1653.9|1637.9|3
1639088920000|2021-12-09 22:28:40|1654|1638|1654|1638|1654|1638|1654|1638|1
1639088930000|2021-12-09 22:28:50|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1
1639088940000|2021-12-09 22:29:00|1654.18|1638.18|1654.93|1638.93|1654.93|1638.93|1654.18|1638.18|3
1639088960000|2021-12-09 22:29:20|1654.56|1638.56|1654.93|1638.93|1654.93|1638.93|1654.56|1638.56|2
1639088980000|2021-12-09 22:29:40|1654.7|1638.7|1654.82|1638.82|1654.93|1638.93|1654.45|1638.45|5
1639088990000|2021-12-09 22:29:50|1654.92|1638.92|1654.86|1638.86|1654.92|1638.92|1654.86|1638.86|3
1639089000000|2021-12-09 22:30:00|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1
1639089020000|2021-12-09 22:30:20|1655|1639|1655|1639|1655|1639|1655|1639|1
1639089040000|2021-12-09 22:30:40|1654.82|1638.82|1655.02|1639.02|1655.12|1639.12|1654.82|1638.82|4
1639089050000|2021-12-09 22:30:50|1655.2|1639.2|1655.2|1639.2|1655.2|1639.2|1655.2|1639.2|1
1639089060000|2021-12-09 22:31:00|1655.22|1639.22|1654|1638|1655.22|1639.22|1653.6|1637.6|8
1639089070000|2021-12-09 22:31:10|1653.77|1637.77|1654|1638|1654|1638|1653.65|1637.65|3
1639089080000|2021-12-09 22:31:20|1653|1637|1653|1637|1653|1637|1653|1637|1
1639089090000|2021-12-09 22:31:30|1652.59|1636.59|1652.59|1636.59|1652.59|1636.59|1652.59|1636.59|1
1639089100000|2021-12-09 22:31:40|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1639089120000|2021-12-09 22:32:00|1652.65|1636.65|1653.65|1637.65|1653.65|1637.65|1652.65|1636.65|2
1639089130000|2021-12-09 22:32:10|1653.8|1637.8|1653.8|1637.8|1653.8|1637.8|1653.8|1637.8|1
1639089150000|2021-12-09 22:32:30|1652.95|1636.95|1653.85|1637.85|1653.85|1637.85|1652.95|1636.95|2
1639089180000|2021-12-09 22:33:00|1653.75|1637.75|1652.79|1636.79|1653.79|1637.79|1652.79|1636.79|3
1639089190000|2021-12-09 22:33:10|1653|1637|1653|1637|1653|1637|1653|1637|1
1639089200000|2021-12-09 22:33:20|1652.91|1636.91|1653|1637|1653|1637|1652.91|1636.91|2
1639089330000|2021-12-09 22:35:30|1652.75|1636.75|1652.75|1636.75|1652.75|1636.75|1652.75|1636.75|1
1639089340000|2021-12-09 22:35:40|1653|1637|1653.5|1637.5|1653.5|1637.5|1653|1637|2
1639089350000|2021-12-09 22:35:50|1654.05|1638.05|1654.05|1638.05|1654.05|1638.05|1653.64|1637.64|3
1639089360000|2021-12-09 22:36:00|1653.55|1637.55|1653.55|1637.55|1653.55|1637.55|1653.55|1637.55|1
1639089370000|2021-12-09 22:36:10|1653.23|1637.23|1654.23|1638.23|1654.5|1638.5|1653.2|1637.2|6
1639089400000|2021-12-09 22:36:40|1654|1638|1653.65|1637.65|1654|1638|1653.65|1637.65|2
1639089410000|2021-12-09 22:36:50|1653.81|1637.81|1653.81|1637.81|1653.81|1637.81|1653.81|1637.81|1
1639089420000|2021-12-09 22:37:00|1654|1638|1654|1638|1654|1638|1654|1638|1
1639089450000|2021-12-09 22:37:30|1654.15|1638.15|1654.15|1638.15|1654.15|1638.15|1654.15|1638.15|1
1639089480000|2021-12-09 22:38:00|1653.15|1637.15|1654.09|1638.09|1654.09|1638.09|1653.15|1637.15|3
1639089490000|2021-12-09 22:38:10|1654.03|1638.03|1654.03|1638.03|1654.03|1638.03|1654.03|1638.03|1
1639089500000|2021-12-09 22:38:20|1653.1|1637.1|1653.1|1637.1|1653.1|1637.1|1653.1|1637.1|1
1639089510000|2021-12-09 22:38:30|1653|1637|1653|1637|1653|1637|1653|1637|1
1639089530000|2021-12-09 22:38:50|1652.6|1636.6|1652.6|1636.6|1652.6|1636.6|1652.6|1636.6|1
1639089560000|2021-12-09 22:39:20|1653.53|1637.53|1653.53|1637.53|1653.53|1637.53|1653.53|1637.53|1
1639089590000|2021-12-09 22:39:50|1653.93|1637.93|1653.42|1637.42|1653.93|1637.93|1653.42|1637.42|3
1639089600000|2021-12-09 22:40:00|1653.06|1637.06|1652.55|1636.55|1653.06|1637.06|1652.55|1636.55|3
1639089610000|2021-12-09 22:40:10|1653.06|1637.06|1650.17|1634.17|1653.11|1637.11|1650.17|1634.17|9
1639089620000|2021-12-09 22:40:20|1649.93|1633.93|1650.72|1634.72|1650.72|1634.72|1649.92|1633.92|3
1639089630000|2021-12-09 22:40:30|1649.9|1633.9|1650.22|1634.22|1650.22|1634.22|1649.15|1633.15|6
1639089640000|2021-12-09 22:40:40|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1649.9|1633.9|1
1639089650000|2021-12-09 22:40:50|1650.22|1634.22|1650.44|1634.44|1650.44|1634.44|1650.22|1634.22|2
1639089660000|2021-12-09 22:41:00|1650.02|1634.02|1650.44|1634.44|1650.44|1634.44|1650.02|1634.02|2
1639089670000|2021-12-09 22:41:10|1649.97|1633.97|1650.27|1634.27|1650.44|1634.44|1649.97|1633.97|4
1639089690000|2021-12-09 22:41:30|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1649.85|1633.85|1
1639089700000|2021-12-09 22:41:40|1650.27|1634.27|1650.27|1634.27|1650.27|1634.27|1650.27|1634.27|1
1639089710000|2021-12-09 22:41:50|1648.31|1632.31|1648.78|1632.78|1649.87|1633.87|1648.2|1632.2|6
1639089720000|2021-12-09 22:42:00|1647.85|1631.85|1647.96|1631.96|1648.14|1632.14|1647.23|1631.23|7
1639089740000|2021-12-09 22:42:20|1647.7|1631.7|1646.45|1630.45|1647.81|1631.81|1646.45|1630.45|5
1639089750000|2021-12-09 22:42:30|1646.3|1630.3|1646.8|1630.8|1646.8|1630.8|1646.3|1630.3|3
1639089760000|2021-12-09 22:42:40|1647.2|1631.2|1645.99|1629.99|1647.2|1631.2|1645.6|1629.6|9
1639089770000|2021-12-09 22:42:50|1645.52|1629.52|1645.84|1629.84|1645.84|1629.84|1645.52|1629.52|2
1639089780000|2021-12-09 22:43:00|1645.25|1629.25|1645.74|1629.74|1645.74|1629.74|1645.25|1629.25|2
1639089790000|2021-12-09 22:43:10|1645.15|1629.15|1644.56|1628.56|1646.59|1630.59|1643.8|1627.8|12
1639089800000|2021-12-09 22:43:20|1643.55|1627.55|1643.74|1627.74|1644.53|1628.53|1642.84|1626.84|7
1639089810000|2021-12-09 22:43:30|1643.85|1627.85|1642.53|1626.53|1643.85|1627.85|1642.53|1626.53|3
1639089820000|2021-12-09 22:43:40|1642.27|1626.27|1642.94|1626.94|1642.94|1626.94|1642.26|1626.26|3
1639089830000|2021-12-09 22:43:50|1642.25|1626.25|1642.52|1626.52|1642.91|1626.91|1641.55|1625.55|9
1639089840000|2021-12-09 22:44:00|1642.33|1626.33|1642.53|1626.53|1642.53|1626.53|1642.33|1626.33|3
1639089870000|2021-12-09 22:44:30|1641.75|1625.75|1642.75|1626.75|1642.99|1626.99|1641.65|1625.65|6
1639089880000|2021-12-09 22:44:40|1642.99|1626.99|1642.6|1626.6|1642.99|1626.99|1642.6|1626.6|3
1639089890000|2021-12-09 22:44:50|1642.15|1626.15|1642.15|1626.15|1642.15|1626.15|1642.15|1626.15|1
1639089910000|2021-12-09 22:45:10|1642.3|1626.3|1642.98|1626.98|1643.07|1627.07|1642.3|1626.3|5
1639089920000|2021-12-09 22:45:20|1642.5|1626.5|1642.66|1626.66|1642.67|1626.67|1642.5|1626.5|4
1639089930000|2021-12-09 22:45:30|1643.1|1627.1|1643.3|1627.3|1643.3|1627.3|1643.1|1627.1|2
1639089940000|2021-12-09 22:45:40|1642.95|1626.95|1644.18|1628.18|1644.19|1628.19|1642.8|1626.8|4
1639089960000|2021-12-09 22:46:00|1643.15|1627.15|1644.13|1628.13|1644.13|1628.13|1643.15|1627.15|2
1639089970000|2021-12-09 22:46:10|1643.88|1627.88|1643.83|1627.83|1643.88|1627.88|1643.83|1627.83|2
1639089980000|2021-12-09 22:46:20|1642.7|1626.7|1642.7|1626.7|1642.7|1626.7|1642.7|1626.7|1
1639089990000|2021-12-09 22:46:30|1642.51|1626.51|1642.51|1626.51|1642.51|1626.51|1642.51|1626.51|1
1639090020000|2021-12-09 22:47:00|1642.85|1626.85|1642.85|1626.85|1642.85|1626.85|1642.85|1626.85|1
1639090030000|2021-12-09 22:47:10|1642.75|1626.75|1642.75|1626.75|1642.75|1626.75|1642.75|1626.75|1
1639090040000|2021-12-09 22:47:20|1643.59|1627.59|1643.6|1627.6|1643.6|1627.6|1642.75|1626.75|4
1639090050000|2021-12-09 22:47:30|1642.75|1626.75|1642.75|1626.75|1643.62|1627.62|1642.75|1626.75|3
1639090060000|2021-12-09 22:47:40|1643.31|1627.31|1643.31|1627.31|1643.31|1627.31|1643.31|1627.31|1
1639090080000|2021-12-09 22:48:00|1643.46|1627.46|1643.65|1627.65|1643.65|1627.65|1643.46|1627.46|2
1639090090000|2021-12-09 22:48:10|1643.1|1627.1|1643.75|1627.75|1643.75|1627.75|1643.1|1627.1|2
1639090100000|2021-12-09 22:48:20|1643.49|1627.49|1643.49|1627.49|1643.49|1627.49|1643.49|1627.49|1
1639090110000|2021-12-09 22:48:30|1643.45|1627.45|1643.46|1627.46|1643.46|1627.46|1643.45|1627.45|2
1639090120000|2021-12-09 22:48:40|1643.2|1627.2|1643.83|1627.83|1643.83|1627.83|1643.03|1627.03|3
1639090130000|2021-12-09 22:48:50|1643.75|1627.75|1643.71|1627.71|1643.75|1627.75|1643.71|1627.71|2
1639090140000|2021-12-09 22:49:00|1643.92|1627.92|1643.92|1627.92|1643.92|1627.92|1643.92|1627.92|1
1639090150000|2021-12-09 22:49:10|1643.42|1627.42|1644.41|1628.41|1644.57|1628.57|1643.42|1627.42|5
1639090160000|2021-12-09 22:49:20|1644.5|1628.5|1645.3|1629.3|1645.58|1629.58|1644.5|1628.5|6
1639090170000|2021-12-09 22:49:30|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1639090180000|2021-12-09 22:49:40|1645.53|1629.53|1646.43|1630.43|1646.5|1630.5|1645.5|1629.5|6
1639090190000|2021-12-09 22:49:50|1646.5|1630.5|1646.69|1630.69|1646.69|1630.69|1646.5|1630.5|2
1639090200000|2021-12-09 22:50:00|1646.65|1630.65|1646.65|1630.65|1646.65|1630.65|1646.65|1630.65|1
1639090210000|2021-12-09 22:50:10|1646.69|1630.69|1646.41|1630.41|1646.69|1630.69|1646.41|1630.41|2
1639090220000|2021-12-09 22:50:20|1646.72|1630.72|1646.33|1630.33|1646.72|1630.72|1646.33|1630.33|3
1639090230000|2021-12-09 22:50:30|1646.35|1630.35|1646.72|1630.72|1646.72|1630.72|1646.35|1630.35|4
1639090240000|2021-12-09 22:50:40|1647|1631|1647|1631|1647|1631|1647|1631|1
1639090300000|2021-12-09 22:51:40|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1646.5|1630.5|1
1639090320000|2021-12-09 22:52:00|1646.76|1630.76|1646.47|1630.47|1646.76|1630.76|1646.47|1630.47|2
1639090350000|2021-12-09 22:52:30|1646.76|1630.76|1647.05|1631.05|1647.05|1631.05|1646.76|1630.76|2
1639090360000|2021-12-09 22:52:40|1647.36|1631.36|1647.36|1631.36|1647.36|1631.36|1647.36|1631.36|1
1639090380000|2021-12-09 22:53:00|1647.31|1631.31|1647.78|1631.78|1647.78|1631.78|1647.31|1631.31|3
1639090390000|2021-12-09 22:53:10|1648.03|1632.03|1648.03|1632.03|1648.18|1632.18|1647.68|1631.68|5
1639090400000|2021-12-09 22:53:20|1648.21|1632.21|1648.21|1632.21|1648.21|1632.21|1648.21|1632.21|1
1639090420000|2021-12-09 22:53:40|1648.15|1632.15|1648.21|1632.21|1648.21|1632.21|1648.15|1632.15|2
1639090440000|2021-12-09 22:54:00|1648.15|1632.15|1647.55|1631.55|1648.45|1632.45|1647.55|1631.55|8
1639090450000|2021-12-09 22:54:10|1647.46|1631.46|1645.88|1629.88|1647.55|1631.55|1645.16|1629.16|7
1639090460000|2021-12-09 22:54:20|1644.76|1628.76|1645.36|1629.36|1645.36|1629.36|1644.5|1628.5|5
1639090470000|2021-12-09 22:54:30|1645.68|1629.68|1646.45|1630.45|1646.45|1630.45|1645.68|1629.68|4
1639090490000|2021-12-09 22:54:50|1646.5|1630.5|1647|1631|1647|1631|1646.5|1630.5|2
1639090500000|2021-12-09 22:55:00|1647.11|1631.11|1647.95|1631.95|1647.95|1631.95|1647.11|1631.11|7
1639090510000|2021-12-09 22:55:10|1648.03|1632.03|1648.06|1632.06|1648.06|1632.06|1647.95|1631.95|5
1639090520000|2021-12-09 22:55:20|1647.5|1631.5|1647.86|1631.86|1648.06|1632.06|1647.5|1631.5|7
1639090530000|2021-12-09 22:55:30|1646.81|1630.81|1645.9|1629.9|1646.95|1630.95|1645.27|1629.27|16
1639090540000|2021-12-09 22:55:40|1645.73|1629.73|1644.5|1628.5|1645.73|1629.73|1644.5|1628.5|3
1639090570000|2021-12-09 22:56:10|1645.56|1629.56|1645.66|1629.66|1645.76|1629.76|1645.48|1629.48|5
1639090590000|2021-12-09 22:56:30|1645.6|1629.6|1646.37|1630.37|1646.37|1630.37|1645.6|1629.6|3
1639090610000|2021-12-09 22:56:50|1645.87|1629.87|1645.87|1629.87|1645.87|1629.87|1645.65|1629.65|3
1639090620000|2021-12-09 22:57:00|1645.6|1629.6|1646.47|1630.47|1646.47|1630.47|1645.6|1629.6|6
1639090630000|2021-12-09 22:57:10|1646.1|1630.1|1645.33|1629.33|1646.1|1630.1|1645.33|1629.33|2
1639090640000|2021-12-09 22:57:20|1645.25|1629.25|1646|1630|1646|1630|1645.25|1629.25|2
1639090650000|2021-12-09 22:57:30|1645.5|1629.5|1645.85|1629.85|1646.21|1630.21|1645.15|1629.15|6
1639090660000|2021-12-09 22:57:40|1646.21|1630.21|1645.79|1629.79|1646.21|1630.21|1645.79|1629.79|3
1639090670000|2021-12-09 22:57:50|1645.95|1629.95|1645.79|1629.79|1646.11|1630.11|1645.79|1629.79|3
1639090680000|2021-12-09 22:58:00|1645.7|1629.7|1645.92|1629.92|1645.92|1629.92|1645.7|1629.7|2
1639090690000|2021-12-09 22:58:10|1645.57|1629.57|1645.26|1629.26|1645.85|1629.85|1645.2|1629.2|5
1639090700000|2021-12-09 22:58:20|1645.5|1629.5|1645.5|1629.5|1645.55|1629.55|1645.5|1629.5|3
1639090710000|2021-12-09 22:58:30|1645.41|1629.41|1645.41|1629.41|1645.41|1629.41|1645.41|1629.41|1
1639090720000|2021-12-09 22:58:40|1645.5|1629.5|1645.59|1629.59|1645.64|1629.64|1645.5|1629.5|3
1639090730000|2021-12-09 22:58:50|1645.5|1629.5|1645.5|1629.5|1645.59|1629.59|1645.5|1629.5|3
1639090740000|2021-12-09 22:59:00|1645.35|1629.35|1645.17|1629.17|1645.35|1629.35|1645.17|1629.17|2
1639090750000|2021-12-09 22:59:10|1644.75|1628.75|1644.71|1628.71|1644.75|1628.75|1644.71|1628.71|2
1639090760000|2021-12-09 22:59:20|1645.46|1629.46|1644.63|1628.63|1645.46|1629.46|1644.4|1628.4|6
1639090770000|2021-12-09 22:59:30|1644.62|1628.62|1644.4|1628.4|1644.62|1628.62|1643.6|1627.6|6
1639090780000|2021-12-09 22:59:40|1644.78|1628.78|1646.27|1630.27|1646.27|1630.27|1644.4|1628.4|7
1639090790000|2021-12-09 22:59:50|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1645.5|1629.5|1
1639090810000|2021-12-09 23:00:10|1645.9|1629.9|1644.85|1628.85|1645.95|1629.95|1644.84|1628.84|15
1639090820000|2021-12-09 23:00:20|1644.84|1628.84|1645.81|1629.81|1645.81|1629.81|1644.84|1628.84|7
1639090830000|2021-12-09 23:00:30|1645.8|1629.8|1645.67|1629.67|1645.8|1629.8|1645.67|1629.67|3
1639090840000|2021-12-09 23:00:40|1645.71|1629.71|1644.81|1628.81|1645.71|1629.71|1643.96|1627.96|9
1639090850000|2021-12-09 23:00:50|1644.95|1628.95|1645|1629|1645|1629|1644.22|1628.22|7
1639090860000|2021-12-09 23:01:00|1644.11|1628.11|1643.36|1627.36|1644.5|1628.5|1643.36|1627.36|9
1639090870000|2021-12-09 23:01:10|1643.26|1627.26|1643|1627|1643.26|1627.26|1642.86|1626.86|3
1639090880000|2021-12-09 23:01:20|1642.93|1626.93|1643.5|1627.5|1643.5|1627.5|1642.46|1626.46|13
1639090890000|2021-12-09 23:01:30|1642.94|1626.94|1643.97|1627.97|1644.87|1628.87|1642.68|1626.68|12
1639090900000|2021-12-09 23:01:40|1644|1628|1643.75|1627.75|1644|1628|1643.6|1627.6|4
1639090910000|2021-12-09 23:01:50|1643.6|1627.6|1644.02|1628.02|1644.51|1628.51|1642.85|1626.85|9
1639090920000|2021-12-09 23:02:00|1644.27|1628.27|1643.27|1627.27|1644.27|1628.27|1643.27|1627.27|2
1639090930000|2021-12-09 23:02:10|1643.77|1627.77|1643.77|1627.77|1643.77|1627.77|1643.77|1627.77|1
1639090940000|2021-12-09 23:02:20|1643.27|1627.27|1642.85|1626.85|1643.27|1627.27|1642.85|1626.85|2
1639090950000|2021-12-09 23:02:30|1643.27|1627.27|1644.27|1628.27|1644.27|1628.27|1643.27|1627.27|2
1639090960000|2021-12-09 23:02:40|1644.45|1628.45|1644.45|1628.45|1644.45|1628.45|1644.45|1628.45|1
1639090970000|2021-12-09 23:02:50|1643.95|1627.95|1644.67|1628.67|1644.67|1628.67|1643.66|1627.66|5
1639090980000|2021-12-09 23:03:00|1644.52|1628.52|1644.25|1628.25|1644.62|1628.62|1643.77|1627.77|7
1639090990000|2021-12-09 23:03:10|1644.45|1628.45|1645.01|1629.01|1645.34|1629.34|1644.45|1628.45|5
1639091000000|2021-12-09 23:03:20|1644.5|1628.5|1645.04|1629.04|1645.04|1629.04|1644.5|1628.5|3
1639091010000|2021-12-09 23:03:30|1644.7|1628.7|1645.57|1629.57|1645.57|1629.57|1644.5|1628.5|6
1639091020000|2021-12-09 23:03:40|1645.38|1629.38|1644.88|1628.88|1645.38|1629.38|1644.81|1628.81|3
1639091030000|2021-12-09 23:03:50|1644.01|1628.01|1645.58|1629.58|1645.79|1629.79|1644.01|1628.01|8
1639091040000|2021-12-09 23:04:00|1645.15|1629.15|1646.12|1630.12|1646.17|1630.17|1645.15|1629.15|3
1639091050000|2021-12-09 23:04:10|1645.97|1629.97|1645.95|1629.95|1645.99|1629.99|1645.79|1629.79|5
1639091060000|2021-12-09 23:04:20|1645.97|1629.97|1646.17|1630.17|1646.32|1630.32|1645.97|1629.97|4
1639091070000|2021-12-09 23:04:30|1646.42|1630.42|1647.68|1631.68|1648.06|1632.06|1646.42|1630.42|11
1639091080000|2021-12-09 23:04:40|1647.58|1631.58|1646.5|1630.5|1647.58|1631.58|1645.5|1629.5|9
1639091090000|2021-12-09 23:04:50|1647.41|1631.41|1647.36|1631.36|1647.71|1631.71|1647.36|1631.36|5
1639091100000|2021-12-09 23:05:00|1647.15|1631.15|1646.65|1630.65|1647.5|1631.5|1646.65|1630.65|7
1639091110000|2021-12-09 23:05:10|1647.2|1631.2|1646.42|1630.42|1647.2|1631.2|1645.65|1629.65|3
1639091120000|2021-12-09 23:05:20|1646.77|1630.77|1646.03|1630.03|1646.91|1630.91|1646.03|1630.03|8
1639091130000|2021-12-09 23:05:30|1647.22|1631.22|1647.22|1631.22|1647.22|1631.22|1647.22|1631.22|1
1639091140000|2021-12-09 23:05:40|1647.17|1631.17|1647.01|1631.01|1647.17|1631.17|1647.01|1631.01|2
1639091150000|2021-12-09 23:05:50|1646.91|1630.91|1649.3|1633.3|1649.3|1633.3|1646.5|1630.5|14
1639091160000|2021-12-09 23:06:00|1649.02|1633.02|1650.35|1634.35|1650.35|1634.35|1649.02|1633.02|9
1639091170000|2021-12-09 23:06:10|1650.43|1634.43|1651.21|1635.21|1651.21|1635.21|1649.63|1633.63|10
1639091180000|2021-12-09 23:06:20|1651.35|1635.35|1651.5|1635.5|1651.5|1635.5|1651.35|1635.35|2
1639091190000|2021-12-09 23:06:30|1651.92|1635.92|1651.5|1635.5|1651.92|1635.92|1651.48|1635.48|4
1639091200000|2021-12-09 23:06:40|1651.49|1635.49|1651.9|1635.9|1651.9|1635.9|1651.49|1635.49|2
1639091210000|2021-12-09 23:06:50|1651.99|1635.99|1651.5|1635.5|1651.99|1635.99|1651.49|1635.49|3
1639091220000|2021-12-09 23:07:00|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|2
1639091230000|2021-12-09 23:07:10|1651.8|1635.8|1651.8|1635.8|1651.8|1635.8|1651.8|1635.8|1
1639091240000|2021-12-09 23:07:20|1651.65|1635.65|1651.65|1635.65|1651.65|1635.65|1651.65|1635.65|1
1639091250000|2021-12-09 23:07:30|1652.15|1636.15|1651.97|1635.97|1652.15|1636.15|1651.65|1635.65|3
1639091260000|2021-12-09 23:07:40|1651.75|1635.75|1652.25|1636.25|1652.25|1636.25|1651.75|1635.75|2
1639091270000|2021-12-09 23:07:50|1652.47|1636.47|1652.47|1636.47|1652.47|1636.47|1652.47|1636.47|1
1639091280000|2021-12-09 23:08:00|1652.2|1636.2|1652.04|1636.04|1652.2|1636.2|1652|1636|4
1639091290000|2021-12-09 23:08:10|1651.5|1635.5|1651.1|1635.1|1651.5|1635.5|1651.1|1635.1|3
1639091300000|2021-12-09 23:08:20|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.19|1635.19|4
1639091310000|2021-12-09 23:08:30|1651.42|1635.42|1651|1635|1651.92|1635.92|1650.78|1634.78|7
1639091320000|2021-12-09 23:08:40|1651.92|1635.92|1652.23|1636.23|1652.23|1636.23|1651|1635|8
1639091330000|2021-12-09 23:08:50|1652|1636|1651.5|1635.5|1652|1636|1651.5|1635.5|2
1639091340000|2021-12-09 23:09:00|1650.97|1634.97|1651|1635|1651.86|1635.86|1650.97|1634.97|5
1639091350000|2021-12-09 23:09:10|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651|1635|3
1639091370000|2021-12-09 23:09:30|1651|1635|1651|1635|1651.75|1635.75|1651|1635|11
1639091380000|2021-12-09 23:09:40|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651|1635|3
1639091410000|2021-12-09 23:10:10|1651.39|1635.39|1651.5|1635.5|1652|1636|1651.39|1635.39|4
1639091420000|2021-12-09 23:10:20|1651.28|1635.28|1651.5|1635.5|1651.5|1635.5|1651.28|1635.28|2
1639091440000|2021-12-09 23:10:40|1652|1636|1652|1636|1652|1636|1652|1636|1
1639091450000|2021-12-09 23:10:50|1652.09|1636.09|1652.09|1636.09|1652.09|1636.09|1652.09|1636.09|1
1639091460000|2021-12-09 23:11:00|1651|1635|1651|1635|1651|1635|1651|1635|1
1639091470000|2021-12-09 23:11:10|1650.62|1634.62|1651.79|1635.79|1652|1636|1650|1634|12
1639091480000|2021-12-09 23:11:20|1651.59|1635.59|1651.75|1635.75|1651.75|1635.75|1651.41|1635.41|4
1639091490000|2021-12-09 23:11:30|1651.5|1635.5|1651.5|1635.5|1652|1636|1651.5|1635.5|3
1639091500000|2021-12-09 23:11:40|1652.1|1636.1|1653|1637|1653|1637|1652.1|1636.1|7
1639091510000|2021-12-09 23:11:50|1652.98|1636.98|1653.31|1637.31|1653.81|1637.81|1652.25|1636.25|8
1639091520000|2021-12-09 23:12:00|1654.31|1638.31|1653.31|1637.31|1654.31|1638.31|1653.31|1637.31|2
1639091530000|2021-12-09 23:12:10|1653.5|1637.5|1654|1638|1654|1638|1653.3|1637.3|8
1639091540000|2021-12-09 23:12:20|1653.79|1637.79|1653.75|1637.75|1653.79|1637.79|1653.62|1637.62|3
1639091550000|2021-12-09 23:12:30|1653.92|1637.92|1652.6|1636.6|1653.92|1637.92|1652.6|1636.6|7
1639091560000|2021-12-09 23:12:40|1653.1|1637.1|1653.36|1637.36|1654.08|1638.08|1653.1|1637.1|6
1639091570000|2021-12-09 23:12:50|1653.5|1637.5|1654.29|1638.29|1654.29|1638.29|1653.36|1637.36|5
1639091580000|2021-12-09 23:13:00|1654.38|1638.38|1653.52|1637.52|1654.82|1638.82|1653.32|1637.32|13
1639091590000|2021-12-09 23:13:10|1654.02|1638.02|1654.02|1638.02|1654.02|1638.02|1654.02|1638.02|1
1639091600000|2021-12-09 23:13:20|1654.3|1638.3|1654.3|1638.3|1654.3|1638.3|1654.3|1638.3|1
1639091610000|2021-12-09 23:13:30|1654.25|1638.25|1653.75|1637.75|1654.25|1638.25|1653.75|1637.75|2
1639091670000|2021-12-09 23:14:30|1653.52|1637.52|1653.52|1637.52|1653.52|1637.52|1653.52|1637.52|1
1639091690000|2021-12-09 23:14:50|1654.03|1638.03|1654.66|1638.66|1654.66|1638.66|1653.65|1637.65|8
1639091700000|2021-12-09 23:15:00|1654.15|1638.15|1654.52|1638.52|1654.66|1638.66|1654.15|1638.15|4
1639091710000|2021-12-09 23:15:10|1653.52|1637.52|1653.54|1637.54|1654.02|1638.02|1653.52|1637.52|6
1639091720000|2021-12-09 23:15:20|1654.04|1638.04|1654.5|1638.5|1654.96|1638.96|1654.04|1638.04|11
1639091730000|2021-12-09 23:15:30|1654.8|1638.8|1654.5|1638.5|1654.8|1638.8|1654.3|1638.3|5
1639091740000|2021-12-09 23:15:40|1654.51|1638.51|1654.51|1638.51|1654.51|1638.51|1654.51|1638.51|1
1639091750000|2021-12-09 23:15:50|1654.75|1638.75|1654.6|1638.6|1655.1|1639.1|1654.6|1638.6|4
1639091760000|2021-12-09 23:16:00|1654.51|1638.51|1654.25|1638.25|1654.92|1638.92|1653.75|1637.75|10
1639091770000|2021-12-09 23:16:10|1653.75|1637.75|1654.5|1638.5|1654.5|1638.5|1653.7|1637.7|5
1639091780000|2021-12-09 23:16:20|1654.54|1638.54|1655.64|1639.64|1655.93|1639.93|1654.54|1638.54|6
1639091790000|2021-12-09 23:16:30|1654.84|1638.84|1654.57|1638.57|1654.84|1638.84|1654.57|1638.57|3
1639091800000|2021-12-09 23:16:40|1655.07|1639.07|1654.63|1638.63|1655.14|1639.14|1654.57|1638.57|7
1639091810000|2021-12-09 23:16:50|1655.68|1639.68|1655.64|1639.64|1655.68|1639.68|1655.32|1639.32|6
1639091820000|2021-12-09 23:17:00|1655.63|1639.63|1654.5|1638.5|1655.63|1639.63|1654|1638|8
1639091830000|2021-12-09 23:17:10|1654|1638|1653.7|1637.7|1654.2|1638.2|1653.7|1637.7|3
1639091850000|2021-12-09 23:17:30|1654.45|1638.45|1653.7|1637.7|1654.45|1638.45|1653.7|1637.7|2
1639091870000|2021-12-09 23:17:50|1654.2|1638.2|1654.39|1638.39|1654.39|1638.39|1653.7|1637.7|4
1639091880000|2021-12-09 23:18:00|1654.52|1638.52|1654.64|1638.64|1654.67|1638.67|1654.39|1638.39|5
1639091890000|2021-12-09 23:18:10|1654.6|1638.6|1653.6|1637.6|1654.67|1638.67|1653.6|1637.6|4
1639091900000|2021-12-09 23:18:20|1653.89|1637.89|1654|1638|1654|1638|1653.7|1637.7|5
1639091910000|2021-12-09 23:18:30|1653.91|1637.91|1653.9|1637.9|1653.91|1637.91|1653.59|1637.59|6
1639091920000|2021-12-09 23:18:40|1653.48|1637.48|1653.53|1637.53|1653.7|1637.7|1653.48|1637.48|3
1639091930000|2021-12-09 23:18:50|1653.75|1637.75|1653.66|1637.66|1653.75|1637.75|1653.65|1637.65|3
1639091940000|2021-12-09 23:19:00|1653.75|1637.75|1652.5|1636.5|1653.75|1637.75|1652.3|1636.3|5
1639091950000|2021-12-09 23:19:10|1652.3|1636.3|1652.3|1636.3|1652.3|1636.3|1652.3|1636.3|1
1639091960000|2021-12-09 23:19:20|1652.2|1636.2|1652.6|1636.6|1652.6|1636.6|1651.93|1635.93|6
1639091970000|2021-12-09 23:19:30|1652.7|1636.7|1652.6|1636.6|1652.7|1636.7|1652.25|1636.25|4
1639091980000|2021-12-09 23:19:40|1652.7|1636.7|1653.44|1637.44|1653.7|1637.7|1652.7|1636.7|4
1639091990000|2021-12-09 23:19:50|1653.6|1637.6|1653.75|1637.75|1653.75|1637.75|1653.6|1637.6|3
1639092000000|2021-12-09 23:20:00|1653.5|1637.5|1652.55|1636.55|1653.5|1637.5|1652.55|1636.55|2
1639092010000|2021-12-09 23:20:10|1652.6|1636.6|1652.5|1636.5|1652.6|1636.6|1652.2|1636.2|4
1639092020000|2021-12-09 23:20:20|1652.7|1636.7|1652.65|1636.65|1652.91|1636.91|1652.41|1636.41|4
1639092030000|2021-12-09 23:20:30|1652|1636|1651.75|1635.75|1652|1636|1651.64|1635.64|5
1639092040000|2021-12-09 23:20:40|1652.05|1636.05|1651.5|1635.5|1652.05|1636.05|1651.5|1635.5|6
1639092050000|2021-12-09 23:20:50|1651.35|1635.35|1651.35|1635.35|1651.35|1635.35|1651.35|1635.35|1
1639092060000|2021-12-09 23:21:00|1651.3|1635.3|1651.69|1635.69|1651.75|1635.75|1651.3|1635.3|5
1639092070000|2021-12-09 23:21:10|1650.6|1634.6|1650.4|1634.4|1650.69|1634.69|1650.4|1634.4|4
1639092080000|2021-12-09 23:21:20|1649.9|1633.9|1649.5|1633.5|1650.39|1634.39|1649.3|1633.3|7
1639092090000|2021-12-09 23:21:30|1649.75|1633.75|1649.88|1633.88|1650|1634|1649.75|1633.75|4
1639092100000|2021-12-09 23:21:40|1649.63|1633.63|1649.76|1633.76|1649.76|1633.76|1648.88|1632.88|6
1639092110000|2021-12-09 23:21:50|1650.07|1634.07|1650|1634|1650.07|1634.07|1649.8|1633.8|4
1639092120000|2021-12-09 23:22:00|1649.87|1633.87|1648.88|1632.88|1649.87|1633.87|1648.74|1632.74|8
1639092130000|2021-12-09 23:22:10|1648.6|1632.6|1649.44|1633.44|1649.94|1633.94|1648.6|1632.6|7
1639092140000|2021-12-09 23:22:20|1649.37|1633.37|1648.87|1632.87|1649.38|1633.38|1648.87|1632.87|6
1639092150000|2021-12-09 23:22:30|1648.55|1632.55|1648.88|1632.88|1648.88|1632.88|1648.55|1632.55|2
1639092160000|2021-12-09 23:22:40|1649.38|1633.38|1649.67|1633.67|1649.95|1633.95|1649.15|1633.15|5
1639092170000|2021-12-09 23:22:50|1649.73|1633.73|1649.45|1633.45|1649.96|1633.96|1649.45|1633.45|5
1639092180000|2021-12-09 23:23:00|1649.6|1633.6|1649.99|1633.99|1649.99|1633.99|1649.6|1633.6|3
1639092190000|2021-12-09 23:23:10|1649.7|1633.7|1649.7|1633.7|1649.7|1633.7|1649.7|1633.7|1
1639092210000|2021-12-09 23:23:30|1649.75|1633.75|1650.63|1634.63|1650.63|1634.63|1649.75|1633.75|7
1639092220000|2021-12-09 23:23:40|1650.85|1634.85|1651.38|1635.38|1651.38|1635.38|1650.71|1634.71|4
1639092230000|2021-12-09 23:23:50|1651.45|1635.45|1652.47|1636.47|1652.7|1636.7|1651.4|1635.4|8
1639092240000|2021-12-09 23:24:00|1652.49|1636.49|1652.75|1636.75|1652.75|1636.75|1652.22|1636.22|9
1639092250000|2021-12-09 23:24:10|1652.74|1636.74|1652.68|1636.68|1652.74|1636.74|1652.68|1636.68|2
1639092260000|2021-12-09 23:24:20|1652.4|1636.4|1652.68|1636.68|1652.9|1636.9|1652.4|1636.4|4
1639092270000|2021-12-09 23:24:30|1652.76|1636.76|1652.76|1636.76|1652.9|1636.9|1652.05|1636.05|4
1639092280000|2021-12-09 23:24:40|1652.51|1636.51|1652.8|1636.8|1652.8|1636.8|1652.51|1636.51|2
1639092290000|2021-12-09 23:24:50|1652.79|1636.79|1652.79|1636.79|1652.79|1636.79|1652.79|1636.79|1
1639092300000|2021-12-09 23:25:00|1652.92|1636.92|1653.25|1637.25|1653.25|1637.25|1652.92|1636.92|3
1639092310000|2021-12-09 23:25:10|1653.06|1637.06|1653.09|1637.09|1653.09|1637.09|1652.92|1636.92|3
1639092320000|2021-12-09 23:25:20|1652.68|1636.68|1653.9|1637.9|1653.9|1637.9|1652.62|1636.62|6
1639092330000|2021-12-09 23:25:30|1653.92|1637.92|1653.92|1637.92|1653.92|1637.92|1653.92|1637.92|1
1639092350000|2021-12-09 23:25:50|1653.79|1637.79|1653.5|1637.5|1654|1638|1653.5|1637.5|5
1639092360000|2021-12-09 23:26:00|1653|1637|1652.04|1636.04|1653|1637|1651.85|1635.85|10
1639092370000|2021-12-09 23:26:10|1651.96|1635.96|1650.15|1634.15|1651.98|1635.98|1650.15|1634.15|9
1639092380000|2021-12-09 23:26:20|1650.85|1634.85|1650.48|1634.48|1650.92|1634.92|1650.48|1634.48|5
1639092390000|2021-12-09 23:26:30|1650.85|1634.85|1650.76|1634.76|1651.05|1635.05|1650.35|1634.35|6
1639092400000|2021-12-09 23:26:40|1651|1635|1649.45|1633.45|1651|1635|1649.45|1633.45|8
1639092410000|2021-12-09 23:26:50|1649.48|1633.48|1649.45|1633.45|1649.5|1633.5|1649.45|1633.45|3
1639092420000|2021-12-09 23:27:00|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1639092430000|2021-12-09 23:27:10|1650|1634|1650.17|1634.17|1650.17|1634.17|1650|1634|2
1639092460000|2021-12-09 23:27:40|1650.23|1634.23|1650.73|1634.73|1650.85|1634.85|1649.94|1633.94|5
1639092470000|2021-12-09 23:27:50|1650.8|1634.8|1650.73|1634.73|1650.8|1634.8|1650.73|1634.73|2
1639092480000|2021-12-09 23:28:00|1650.23|1634.23|1649.63|1633.63|1650.3|1634.3|1649.63|1633.63|6
1639092490000|2021-12-09 23:28:10|1649.6|1633.6|1649.63|1633.63|1649.63|1633.63|1649.6|1633.6|3
1639092500000|2021-12-09 23:28:20|1649.64|1633.64|1650.14|1634.14|1650.14|1634.14|1649.64|1633.64|2
1639092510000|2021-12-09 23:28:30|1650.52|1634.52|1650.63|1634.63|1650.8|1634.8|1650.52|1634.52|6
1639092520000|2021-12-09 23:28:40|1649.6|1633.6|1649.6|1633.6|1649.6|1633.6|1649.6|1633.6|1
1639092530000|2021-12-09 23:28:50|1649.64|1633.64|1649.95|1633.95|1649.95|1633.95|1649.63|1633.63|3
1639092540000|2021-12-09 23:29:00|1649.82|1633.82|1650.43|1634.43|1650.43|1634.43|1649.5|1633.5|7
1639092550000|2021-12-09 23:29:10|1650.69|1634.69|1650.69|1634.69|1650.69|1634.69|1650.69|1634.69|1
1639092560000|2021-12-09 23:29:20|1650.71|1634.71|1650.71|1634.71|1650.71|1634.71|1650.64|1634.64|4
1639092570000|2021-12-09 23:29:30|1650.63|1634.63|1650.71|1634.71|1650.71|1634.71|1650.63|1634.63|2
1639092580000|2021-12-09 23:29:40|1650.43|1634.43|1650.5|1634.5|1650.5|1634.5|1650.43|1634.43|3
1639092590000|2021-12-09 23:29:50|1650.92|1634.92|1651.5|1635.5|1651.5|1635.5|1650.5|1634.5|3
1639092600000|2021-12-09 23:30:00|1651|1635|1651|1635|1651|1635|1651|1635|1
1639092610000|2021-12-09 23:30:10|1651.15|1635.15|1652.77|1636.77|1652.79|1636.79|1651.15|1635.15|7
1639092620000|2021-12-09 23:30:20|1652.5|1636.5|1650.96|1634.96|1652.5|1636.5|1650.96|1634.96|5
1639092630000|2021-12-09 23:30:30|1650.88|1634.88|1650.6|1634.6|1651|1635|1650.6|1634.6|4
1639092640000|2021-12-09 23:30:40|1650.77|1634.77|1650.41|1634.41|1650.77|1634.77|1650.41|1634.41|3
1639092650000|2021-12-09 23:30:50|1650.8|1634.8|1650.16|1634.16|1650.8|1634.8|1650.16|1634.16|3
1639092660000|2021-12-09 23:31:00|1650.07|1634.07|1650.41|1634.41|1650.66|1634.66|1649.5|1633.5|9
1639092670000|2021-12-09 23:31:10|1650.08|1634.08|1650.03|1634.03|1650.25|1634.25|1650.03|1634.03|4
1639092680000|2021-12-09 23:31:20|1649.79|1633.79|1649.91|1633.91|1650.07|1634.07|1649.79|1633.79|5
1639092690000|2021-12-09 23:31:30|1649.66|1633.66|1650.46|1634.46|1650.46|1634.46|1649.65|1633.65|3
1639092700000|2021-12-09 23:31:40|1650.41|1634.41|1650.41|1634.41|1650.41|1634.41|1650.41|1634.41|1
1639092710000|2021-12-09 23:31:50|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1639092720000|2021-12-09 23:32:00|1650.41|1634.41|1650.72|1634.72|1650.72|1634.72|1649.82|1633.82|3
1639092730000|2021-12-09 23:32:10|1650.91|1634.91|1650.7|1634.7|1650.91|1634.91|1650.22|1634.22|6
1639092740000|2021-12-09 23:32:20|1650.71|1634.71|1652|1636|1652|1636|1650.71|1634.71|4
1639092750000|2021-12-09 23:32:30|1651.65|1635.65|1651.32|1635.32|1652|1636|1651.32|1635.32|7
1639092760000|2021-12-09 23:32:40|1651.2|1635.2|1651.65|1635.65|1651.71|1635.71|1651.2|1635.2|5
1639092770000|2021-12-09 23:32:50|1651.36|1635.36|1651.79|1635.79|1652|1636|1651.36|1635.36|5
1639092780000|2021-12-09 23:33:00|1651.5|1635.5|1651.92|1635.92|1651.92|1635.92|1651.5|1635.5|2
1639092790000|2021-12-09 23:33:10|1651.99|1635.99|1651.92|1635.92|1651.99|1635.99|1651.72|1635.72|5
1639092800000|2021-12-09 23:33:20|1651.9|1635.9|1651.99|1635.99|1651.99|1635.99|1651.9|1635.9|2
1639092810000|2021-12-09 23:33:30|1651.69|1635.69|1651.97|1635.97|1651.97|1635.97|1651.69|1635.69|2
1639092820000|2021-12-09 23:33:40|1651.85|1635.85|1651.4|1635.4|1651.97|1635.97|1651.4|1635.4|5
1639092830000|2021-12-09 23:33:50|1651.55|1635.55|1651.72|1635.72|1651.72|1635.72|1651.55|1635.55|2
1639092840000|2021-12-09 23:34:00|1651.85|1635.85|1651.97|1635.97|1651.97|1635.97|1651.85|1635.85|3
1639092850000|2021-12-09 23:34:10|1651.47|1635.47|1651.47|1635.47|1651.97|1635.97|1651.47|1635.47|5
1639092860000|2021-12-09 23:34:20|1650.87|1634.87|1649.9|1633.9|1651.05|1635.05|1649.9|1633.9|5
1639092880000|2021-12-09 23:34:40|1650|1634|1650.5|1634.5|1650.5|1634.5|1649.5|1633.5|6
1639092890000|2021-12-09 23:34:50|1650|1634|1650|1634|1650|1634|1650|1634|1
1639092900000|2021-12-09 23:35:00|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1650.5|1634.5|1
1639092910000|2021-12-09 23:35:10|1649.81|1633.81|1649.69|1633.69|1649.81|1633.81|1649.39|1633.39|9
1639092920000|2021-12-09 23:35:20|1649.5|1633.5|1649.82|1633.82|1649.85|1633.85|1649.49|1633.49|8
1639092930000|2021-12-09 23:35:30|1649.85|1633.85|1649.82|1633.82|1649.85|1633.85|1649.82|1633.82|3
1639092940000|2021-12-09 23:35:40|1649.8|1633.8|1649|1633|1649.8|1633.8|1648.5|1632.5|7
1639092950000|2021-12-09 23:35:50|1648|1632|1648|1632|1648|1632|1648|1632|1
1639092960000|2021-12-09 23:36:00|1647.5|1631.5|1647.8|1631.8|1648.25|1632.25|1647.5|1631.5|9
1639092970000|2021-12-09 23:36:10|1647.86|1631.86|1646.52|1630.52|1647.86|1631.86|1646.5|1630.5|8
1639092980000|2021-12-09 23:36:20|1646.6|1630.6|1646.6|1630.6|1646.6|1630.6|1646.6|1630.6|1
1639092990000|2021-12-09 23:36:30|1646.85|1630.85|1646.5|1630.5|1647.14|1631.14|1646.18|1630.18|8
1639093000000|2021-12-09 23:36:40|1646.18|1630.18|1645.44|1629.44|1646.19|1630.19|1645.44|1629.44|9
1639093010000|2021-12-09 23:36:50|1645.55|1629.55|1645.4|1629.4|1645.68|1629.68|1644.44|1628.44|10
1639093020000|2021-12-09 23:37:00|1645.45|1629.45|1643.42|1627.42|1645.7|1629.7|1643.42|1627.42|11
1639093030000|2021-12-09 23:37:10|1643.55|1627.55|1643.74|1627.74|1643.99|1627.99|1643.43|1627.43|7
1639093040000|2021-12-09 23:37:20|1643.54|1627.54|1643.67|1627.67|1643.67|1627.67|1643.54|1627.54|2
1639093050000|2021-12-09 23:37:30|1642.85|1626.85|1642.85|1626.85|1642.85|1626.85|1642.85|1626.85|1
1639093060000|2021-12-09 23:37:40|1643.49|1627.49|1643.74|1627.74|1643.74|1627.74|1643.18|1627.18|7
1639093070000|2021-12-09 23:37:50|1643.8|1627.8|1644.49|1628.49|1645.14|1629.14|1643.8|1627.8|6
1639093080000|2021-12-09 23:38:00|1644.85|1628.85|1644.8|1628.8|1644.85|1628.85|1644.8|1628.8|2
1639093090000|2021-12-09 23:38:10|1644.75|1628.75|1644.39|1628.39|1644.89|1628.89|1644.39|1628.39|6
1639093100000|2021-12-09 23:38:20|1644.81|1628.81|1644.89|1628.89|1644.89|1628.89|1644.81|1628.81|2
1639093110000|2021-12-09 23:38:30|1644.81|1628.81|1644.5|1628.5|1644.81|1628.81|1644.39|1628.39|3
1639093120000|2021-12-09 23:38:40|1644.75|1628.75|1644.43|1628.43|1644.75|1628.75|1644.43|1628.43|2
1639093140000|2021-12-09 23:39:00|1644.93|1628.93|1645|1629|1645|1629|1644.79|1628.79|5
1639093150000|2021-12-09 23:39:10|1644.58|1628.58|1644.58|1628.58|1644.58|1628.58|1644.58|1628.58|1
1639093160000|2021-12-09 23:39:20|1644.8|1628.8|1644.8|1628.8|1644.8|1628.8|1644.8|1628.8|1
1639093170000|2021-12-09 23:39:30|1644.52|1628.52|1644.5|1628.5|1644.81|1628.81|1644.5|1628.5|4
1639093180000|2021-12-09 23:39:40|1644.75|1628.75|1644.95|1628.95|1645|1629|1644.75|1628.75|4
1639093190000|2021-12-09 23:39:50|1645|1629|1646.34|1630.34|1646.34|1630.34|1645|1629|5
1639093200000|2021-12-09 23:40:00|1646.06|1630.06|1646.6|1630.6|1646.6|1630.6|1646.06|1630.06|2
1639093210000|2021-12-09 23:40:10|1647.02|1631.02|1646.6|1630.6|1647.02|1631.02|1646.55|1630.55|4
1639093220000|2021-12-09 23:40:20|1646.55|1630.55|1646.57|1630.57|1646.65|1630.65|1646.55|1630.55|4
1639093230000|2021-12-09 23:40:30|1646.65|1630.65|1647|1631|1647|1631|1646.65|1630.65|5
1639093240000|2021-12-09 23:40:40|1647.1|1631.1|1646.67|1630.67|1647.1|1631.1|1646.67|1630.67|4
1639093260000|2021-12-09 23:41:00|1646.3|1630.3|1646.6|1630.6|1646.6|1630.6|1646.3|1630.3|2
1639093270000|2021-12-09 23:41:10|1646.57|1630.57|1646.01|1630.01|1646.6|1630.6|1646.01|1630.01|3
1639093280000|2021-12-09 23:41:20|1646.6|1630.6|1646.5|1630.5|1646.6|1630.6|1645.86|1629.86|6
1639093290000|2021-12-09 23:41:30|1646|1630|1645.55|1629.55|1646|1630|1645.55|1629.55|4
1639093300000|2021-12-09 23:41:40|1645.56|1629.56|1645.45|1629.45|1645.56|1629.56|1645.45|1629.45|3
1639093310000|2021-12-09 23:41:50|1644.95|1628.95|1643.5|1627.5|1644.95|1628.95|1643.5|1627.5|8
1639093320000|2021-12-09 23:42:00|1643.81|1627.81|1644.5|1628.5|1644.69|1628.69|1643.81|1627.81|5
1639093340000|2021-12-09 23:42:20|1644|1628|1644|1628|1644|1628|1644|1628|1
1639093360000|2021-12-09 23:42:40|1644.75|1628.75|1643.5|1627.5|1644.75|1628.75|1643.4|1627.4|4
1639093370000|2021-12-09 23:42:50|1644|1628|1643.5|1627.5|1644|1628|1643.5|1627.5|2
1639093380000|2021-12-09 23:43:00|1643.6|1627.6|1644.51|1628.51|1644.51|1628.51|1643.6|1627.6|2
1639093400000|2021-12-09 23:43:20|1643.6|1627.6|1643.6|1627.6|1643.6|1627.6|1643.6|1627.6|1
1639093410000|2021-12-09 23:43:30|1643.35|1627.35|1643|1627|1643.6|1627.6|1642.85|1626.85|4
1639093420000|2021-12-09 23:43:40|1642.81|1626.81|1643.5|1627.5|1643.5|1627.5|1642.81|1626.81|3
1639093430000|2021-12-09 23:43:50|1644|1628|1644|1628|1644|1628|1644|1628|1
1639093450000|2021-12-09 23:44:10|1643.89|1627.89|1644|1628|1644|1628|1643.89|1627.89|2
1639093460000|2021-12-09 23:44:20|1644.24|1628.24|1645|1629|1645|1629|1643.38|1627.38|6
1639093470000|2021-12-09 23:44:30|1644.75|1628.75|1644|1628|1644.75|1628.75|1644|1628|6
1639093480000|2021-12-09 23:44:40|1643.72|1627.72|1643.5|1627.5|1644|1628|1643.5|1627.5|4
1639093490000|2021-12-09 23:44:50|1643.79|1627.79|1642.86|1626.86|1643.79|1627.79|1642.7|1626.7|12
1639093500000|2021-12-09 23:45:00|1642.04|1626.04|1643.08|1627.08|1643.2|1627.2|1641.85|1625.85|10
1639093510000|2021-12-09 23:45:10|1642.65|1626.65|1642.45|1626.45|1642.65|1626.65|1642.15|1626.15|5
1639093520000|2021-12-09 23:45:20|1642.12|1626.12|1641.91|1625.91|1642.46|1626.46|1641.91|1625.91|11
1639093530000|2021-12-09 23:45:30|1641.52|1625.52|1642.2|1626.2|1642.2|1626.2|1641.52|1625.52|4
1639093540000|2021-12-09 23:45:40|1641.91|1625.91|1641.7|1625.7|1641.91|1625.91|1640.68|1624.68|9
1639093550000|2021-12-09 23:45:50|1641.21|1625.21|1637.6|1621.6|1641.21|1625.21|1637.25|1621.25|12
1639093560000|2021-12-09 23:46:00|1637.9|1621.9|1638.79|1622.79|1638.79|1622.79|1637.9|1621.9|4
1639093570000|2021-12-09 23:46:10|1639.04|1623.04|1638.63|1622.63|1639.04|1623.04|1638.49|1622.49|7
1639093580000|2021-12-09 23:46:20|1638.5|1622.5|1637.89|1621.89|1639.05|1623.05|1637.48|1621.48|14
1639093590000|2021-12-09 23:46:30|1638.64|1622.64|1638.03|1622.03|1638.65|1622.65|1637.96|1621.96|5
1639093600000|2021-12-09 23:46:40|1638.45|1622.45|1638.9|1622.9|1639.32|1623.32|1638.45|1622.45|8
1639093610000|2021-12-09 23:46:50|1638.56|1622.56|1639.13|1623.13|1639.13|1623.13|1638.56|1622.56|3
1639093620000|2021-12-09 23:47:00|1639.74|1623.74|1639.04|1623.04|1639.74|1623.74|1639.04|1623.04|4
1639093630000|2021-12-09 23:47:10|1637.84|1621.84|1638.52|1622.52|1639.04|1623.04|1637.84|1621.84|7
1639093640000|2021-12-09 23:47:20|1638.75|1622.75|1639.67|1623.67|1639.67|1623.67|1638.75|1622.75|3
1639093650000|2021-12-09 23:47:30|1639.93|1623.93|1639.79|1623.79|1639.93|1623.93|1638.96|1622.96|6
1639093660000|2021-12-09 23:47:40|1639.27|1623.27|1641.39|1625.39|1641.39|1625.39|1639.27|1623.27|4
1639093680000|2021-12-09 23:48:00|1640.25|1624.25|1640|1624|1641.19|1625.19|1640|1624|5
1639093690000|2021-12-09 23:48:10|1639.78|1623.78|1639.27|1623.27|1640.53|1624.53|1639.27|1623.27|10
1639093700000|2021-12-09 23:48:20|1639.59|1623.59|1640.25|1624.25|1640.63|1624.63|1639.59|1623.59|6
1639093710000|2021-12-09 23:48:30|1641.09|1625.09|1641.16|1625.16|1641.16|1625.16|1640.18|1624.18|8
1639093720000|2021-12-09 23:48:40|1641.15|1625.15|1640.29|1624.29|1641.16|1625.16|1640.2|1624.2|13
1639093730000|2021-12-09 23:48:50|1640.3|1624.3|1640.7|1624.7|1640.91|1624.91|1639.72|1623.72|6
1639093740000|2021-12-09 23:49:00|1640.69|1624.69|1641.06|1625.06|1641.22|1625.22|1640.69|1624.69|10
1639093750000|2021-12-09 23:49:10|1641.1|1625.1|1641.77|1625.77|1641.77|1625.77|1641.1|1625.1|3
1639093760000|2021-12-09 23:49:20|1641.63|1625.63|1641.63|1625.63|1641.63|1625.63|1641.63|1625.63|1
1639093770000|2021-12-09 23:49:30|1642|1626|1642.09|1626.09|1642.25|1626.25|1642|1626|3
1639093780000|2021-12-09 23:49:40|1642.94|1626.94|1642.99|1626.99|1642.99|1626.99|1642.5|1626.5|6
1639093790000|2021-12-09 23:49:50|1642.87|1626.87|1642.94|1626.94|1642.94|1626.94|1642.87|1626.87|2
1639093800000|2021-12-09 23:50:00|1642.92|1626.92|1641.42|1625.42|1642.92|1626.92|1641.42|1625.42|7
1639093810000|2021-12-09 23:50:10|1640.95|1624.95|1641.36|1625.36|1641.36|1625.36|1640.95|1624.95|2
1639093820000|2021-12-09 23:50:20|1640.91|1624.91|1640.36|1624.36|1640.91|1624.91|1639.75|1623.75|3
1639093830000|2021-12-09 23:50:30|1639.9|1623.9|1640.36|1624.36|1640.36|1624.36|1639.9|1623.9|2
1639093840000|2021-12-09 23:50:40|1639.5|1623.5|1639.72|1623.72|1639.72|1623.72|1639.5|1623.5|2
1639093850000|2021-12-09 23:50:50|1640|1624|1640.03|1624.03|1640.5|1624.5|1639.82|1623.82|6
1639093860000|2021-12-09 23:51:00|1640.53|1624.53|1639.48|1623.48|1640.53|1624.53|1639.48|1623.48|5
1639093870000|2021-12-09 23:51:10|1639.45|1623.45|1639.95|1623.95|1639.95|1623.95|1639.42|1623.42|5
1639093880000|2021-12-09 23:51:20|1639.7|1623.7|1639.15|1623.15|1639.7|1623.7|1639.15|1623.15|2
1639093890000|2021-12-09 23:51:30|1639.25|1623.25|1639.15|1623.15|1639.25|1623.25|1639.15|1623.15|2
1639093900000|2021-12-09 23:51:40|1639|1623|1639.5|1623.5|1639.94|1623.94|1639|1623|4
1639093910000|2021-12-09 23:51:50|1639.53|1623.53|1639.53|1623.53|1639.53|1623.53|1639.53|1623.53|1
1639093920000|2021-12-09 23:52:00|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1
1639093930000|2021-12-09 23:52:10|1640.27|1624.27|1640.08|1624.08|1640.57|1624.57|1639.63|1623.63|4
1639093940000|2021-12-09 23:52:20|1639.63|1623.63|1639.63|1623.63|1639.63|1623.63|1639.63|1623.63|1
1639093950000|2021-12-09 23:52:30|1640.2|1624.2|1639.5|1623.5|1640.2|1624.2|1639.5|1623.5|3
1639093960000|2021-12-09 23:52:40|1640.08|1624.08|1640.27|1624.27|1640.57|1624.57|1640.08|1624.08|4
1639093970000|2021-12-09 23:52:50|1640.01|1624.01|1639.8|1623.8|1640.01|1624.01|1639.15|1623.15|5
1639093980000|2021-12-09 23:53:00|1638.85|1622.85|1639.5|1623.5|1639.5|1623.5|1638.85|1622.85|3
1639093990000|2021-12-09 23:53:10|1639.46|1623.46|1639.5|1623.5|1639.82|1623.82|1639.15|1623.15|8
1639094000000|2021-12-09 23:53:20|1639.59|1623.59|1640.65|1624.65|1640.67|1624.67|1639.5|1623.5|9
1639094010000|2021-12-09 23:53:30|1640.5|1624.5|1642.29|1626.29|1642.29|1626.29|1640.5|1624.5|8
1639094020000|2021-12-09 23:53:40|1642.28|1626.28|1642|1626|1642.58|1626.58|1641.61|1625.61|5
1639094030000|2021-12-09 23:53:50|1640.85|1624.85|1641.42|1625.42|1641.43|1625.43|1640.85|1624.85|3
1639094040000|2021-12-09 23:54:00|1641.03|1625.03|1640.1|1624.1|1641.03|1625.03|1640.1|1624.1|7
1639094050000|2021-12-09 23:54:10|1639.99|1623.99|1639.81|1623.81|1639.99|1623.99|1639.5|1623.5|4
1639094060000|2021-12-09 23:54:20|1639.72|1623.72|1639.23|1623.23|1640|1624|1639.23|1623.23|4
1639094070000|2021-12-09 23:54:30|1639.22|1623.22|1637.89|1621.89|1639.22|1623.22|1637.65|1621.65|12
1639094080000|2021-12-09 23:54:40|1636.63|1620.63|1635.6|1619.6|1637.63|1621.63|1635.49|1619.49|10
1639094090000|2021-12-09 23:54:50|1634.8|1618.8|1635.72|1619.72|1635.72|1619.72|1634.8|1618.8|6
1639094100000|2021-12-09 23:55:00|1635.85|1619.85|1636.89|1620.89|1636.97|1620.97|1635.85|1619.85|8
1639094110000|2021-12-09 23:55:10|1636.87|1620.87|1636.87|1620.87|1636.87|1620.87|1636.87|1620.87|1
1639094120000|2021-12-09 23:55:20|1636.94|1620.94|1636.95|1620.95|1636.96|1620.96|1636.68|1620.68|7
1639094130000|2021-12-09 23:55:30|1636.96|1620.96|1637.28|1621.28|1637.28|1621.28|1636.05|1620.05|10
1639094140000|2021-12-09 23:55:40|1637.01|1621.01|1636.61|1620.61|1637.01|1621.01|1636.6|1620.6|8
1639094160000|2021-12-09 23:56:00|1636.1|1620.1|1636.26|1620.26|1636.26|1620.26|1636.1|1620.1|2
1639094170000|2021-12-09 23:56:10|1637.25|1621.25|1637.28|1621.28|1637.28|1621.28|1636.66|1620.66|7
1639094180000|2021-12-09 23:56:20|1636.96|1620.96|1637.56|1621.56|1637.56|1621.56|1636.75|1620.75|10
1639094190000|2021-12-09 23:56:30|1637.58|1621.58|1637.58|1621.58|1637.58|1621.58|1637.58|1621.58|1
1639094200000|2021-12-09 23:56:40|1637.57|1621.57|1638.4|1622.4|1638.6|1622.6|1637.57|1621.57|5
1639094210000|2021-12-09 23:56:50|1637.8|1621.8|1636.49|1620.49|1638.38|1622.38|1636.14|1620.14|11
1639094220000|2021-12-09 23:57:00|1635.75|1619.75|1634|1618|1635.75|1619.75|1634|1618|7
1639094230000|2021-12-09 23:57:10|1634.85|1618.85|1635.66|1619.66|1635.66|1619.66|1634.85|1618.85|10
1639094240000|2021-12-09 23:57:20|1635.33|1619.33|1634.29|1618.29|1635.33|1619.33|1634.15|1618.15|9
1639094250000|2021-12-09 23:57:30|1634.2|1618.2|1633.15|1617.15|1634.2|1618.2|1633.15|1617.15|5
1639094260000|2021-12-09 23:57:40|1633.05|1617.05|1629.21|1613.21|1633.55|1617.55|1629.21|1613.21|16
1639094270000|2021-12-09 23:57:50|1629.48|1613.48|1629|1613|1629.48|1613.48|1628.5|1612.5|9
1639094280000|2021-12-09 23:58:00|1628.5|1612.5|1630.72|1614.72|1631.08|1615.08|1628.5|1612.5|10
1639094290000|2021-12-09 23:58:10|1630.45|1614.45|1629|1613|1630.5|1614.5|1628.79|1612.79|10
1639094300000|2021-12-09 23:58:20|1628.91|1612.91|1627.41|1611.41|1628.91|1612.91|1626.32|1610.32|11
1639094310000|2021-12-09 23:58:30|1627.04|1611.04|1626.82|1610.82|1627.41|1611.41|1626.82|1610.82|4
1639094320000|2021-12-09 23:58:40|1627.41|1611.41|1628.26|1612.26|1628.55|1612.55|1626.72|1610.72|11
1639094330000|2021-12-09 23:58:50|1628.27|1612.27|1629.43|1613.43|1629.43|1613.43|1627.53|1611.53|9
1639094340000|2021-12-09 23:59:00|1629|1613|1629.03|1613.03|1630|1614|1629|1613|9
1639094350000|2021-12-09 23:59:10|1629.13|1613.13|1628.85|1612.85|1629.13|1613.13|1628.8|1612.8|6
1639094360000|2021-12-09 23:59:20|1628.62|1612.62|1628.37|1612.37|1628.62|1612.62|1627.62|1611.62|10
1639094370000|2021-12-09 23:59:30|1628.69|1612.69|1628.69|1612.69|1628.9|1612.9|1628.37|1612.37|6
1639094380000|2021-12-09 23:59:40|1628.62|1612.62|1626.34|1610.34|1628.62|1612.62|1625.89|1609.89|10
1639094390000|2021-12-09 23:59:50|1626.05|1610.05|1625.3|1609.3|1626.44|1610.44|1625.3|1609.3|5
1639094400000|2021-12-10 00:00:00|1626.09|1610.09|1625.96|1609.96|1626.17|1610.17|1624.8|1608.8|11
1639094410000|2021-12-10 00:00:10|1626.37|1610.37|1625.29|1609.29|1626.37|1610.37|1625.29|1609.29|6
1639094420000|2021-12-10 00:00:20|1626.03|1610.03|1628.22|1612.22|1628.22|1612.22|1626.03|1610.03|16
1639094430000|2021-12-10 00:00:30|1628.47|1612.47|1631.58|1615.58|1631.68|1615.68|1628.47|1612.47|17
1639094440000|2021-12-10 00:00:40|1631.47|1615.47|1631|1615|1631.68|1615.68|1630.66|1614.66|6
1639094450000|2021-12-10 00:00:50|1630|1614|1628.12|1612.12|1630.22|1614.22|1628.12|1612.12|11
1639094460000|2021-12-10 00:01:00|1628|1612|1628.79|1612.79|1629|1613|1628|1612|6
1639094470000|2021-12-10 00:01:10|1628.57|1612.57|1627.52|1611.52|1628.79|1612.79|1627.52|1611.52|10
1639094480000|2021-12-10 00:01:20|1627.85|1611.85|1628.45|1612.45|1628.5|1612.5|1627.5|1611.5|9
1639094490000|2021-12-10 00:01:30|1628.5|1612.5|1630.07|1614.07|1630.18|1614.18|1628.5|1612.5|12
1639094500000|2021-12-10 00:01:40|1629.57|1613.57|1630|1614|1630.5|1614.5|1629.57|1613.57|6
1639094510000|2021-12-10 00:01:50|1630.25|1614.25|1630.45|1614.45|1630.5|1614.5|1630|1614|4
1639094520000|2021-12-10 00:02:00|1630.35|1614.35|1631.84|1615.84|1631.84|1615.84|1629.48|1613.48|10
1639094530000|2021-12-10 00:02:10|1632|1616|1633|1617|1633|1617|1632|1616|13
1639094540000|2021-12-10 00:02:20|1633.2|1617.2|1632.9|1616.9|1633.39|1617.39|1632.5|1616.5|10
1639094550000|2021-12-10 00:02:30|1633|1617|1630.67|1614.67|1633|1617|1630.67|1614.67|12
1639094560000|2021-12-10 00:02:40|1630.88|1614.88|1630.65|1614.65|1630.88|1614.88|1630.47|1614.47|8
1639094570000|2021-12-10 00:02:50|1630.44|1614.44|1630.37|1614.37|1630.71|1614.71|1630.34|1614.34|5
1639094580000|2021-12-10 00:03:00|1630.15|1614.15|1629.38|1613.38|1630.15|1614.15|1629.38|1613.38|8
1639094590000|2021-12-10 00:03:10|1628.63|1612.63|1628.75|1612.75|1629|1613|1628.5|1612.5|6
1639094600000|2021-12-10 00:03:20|1628.79|1612.79|1628.69|1612.69|1628.79|1612.79|1628.19|1612.19|7
1639094610000|2021-12-10 00:03:30|1628.5|1612.5|1627.29|1611.29|1628.85|1612.85|1627.29|1611.29|9
1639094620000|2021-12-10 00:03:40|1627.35|1611.35|1627.33|1611.33|1627.75|1611.75|1626.38|1610.38|14
1639094630000|2021-12-10 00:03:50|1627.64|1611.64|1627.36|1611.36|1627.64|1611.64|1627.14|1611.14|6
1639094640000|2021-12-10 00:04:00|1627.64|1611.64|1627.06|1611.06|1627.64|1611.64|1626.64|1610.64|9
1639094650000|2021-12-10 00:04:10|1627.39|1611.39|1626.84|1610.84|1627.6|1611.6|1626.6|1610.6|7
1639094660000|2021-12-10 00:04:20|1626.97|1610.97|1627.6|1611.6|1627.6|1611.6|1626.46|1610.46|15
1639094670000|2021-12-10 00:04:30|1627.61|1611.61|1627.36|1611.36|1627.61|1611.61|1627.36|1611.36|2
1639094680000|2021-12-10 00:04:40|1628|1612|1628.5|1612.5|1628.5|1612.5|1627.5|1611.5|8
1639094690000|2021-12-10 00:04:50|1628.65|1612.65|1630|1614|1630|1614|1628.65|1612.65|9
1639094700000|2021-12-10 00:05:00|1630.22|1614.22|1630.9|1614.9|1631|1615|1630.22|1614.22|12
1639094710000|2021-12-10 00:05:10|1630.87|1614.87|1630.5|1614.5|1630.9|1614.9|1630.19|1614.19|7
1639094720000|2021-12-10 00:05:20|1630.9|1614.9|1632.1|1616.1|1632.1|1616.1|1630.9|1614.9|7
1639094730000|2021-12-10 00:05:30|1632.19|1616.19|1635|1619|1635|1619|1632.19|1616.19|13
1639094740000|2021-12-10 00:05:40|1635.21|1619.21|1636.92|1620.92|1637|1621|1635.21|1619.21|10
1639094750000|2021-12-10 00:05:50|1636.5|1620.5|1636|1620|1636.5|1620.5|1635.94|1619.94|10
1639094760000|2021-12-10 00:06:00|1636.25|1620.25|1636.72|1620.72|1637|1621|1636|1620|16
1639094770000|2021-12-10 00:06:10|1636.5|1620.5|1635.84|1619.84|1637|1621|1635.72|1619.72|12
1639094780000|2021-12-10 00:06:20|1635.91|1619.91|1637.15|1621.15|1637.15|1621.15|1635.91|1619.91|9
1639094790000|2021-12-10 00:06:30|1637.5|1621.5|1637|1621|1637.5|1621.5|1637|1621|6
1639094800000|2021-12-10 00:06:40|1637.32|1621.32|1637.11|1621.11|1637.32|1621.32|1636.5|1620.5|10
1639094810000|2021-12-10 00:06:50|1637.12|1621.12|1637.79|1621.79|1638|1622|1637.12|1621.12|6
1639094820000|2021-12-10 00:07:00|1637.5|1621.5|1637.5|1621.5|1637.79|1621.79|1637|1621|15
1639094830000|2021-12-10 00:07:10|1637|1621|1637.25|1621.25|1637.25|1621.25|1636.75|1620.75|3
1639094840000|2021-12-10 00:07:20|1637.35|1621.35|1637.45|1621.45|1638.02|1622.02|1637.35|1621.35|9
1639094850000|2021-12-10 00:07:30|1637.7|1621.7|1638.3|1622.3|1638.5|1622.5|1637.5|1621.5|9
1639094860000|2021-12-10 00:07:40|1638.56|1622.56|1638.6|1622.6|1639.35|1623.35|1638.56|1622.56|10
1639094870000|2021-12-10 00:07:50|1638.89|1622.89|1638.5|1622.5|1639.19|1623.19|1638.5|1622.5|10
1639094880000|2021-12-10 00:08:00|1638.58|1622.58|1638.85|1622.85|1639.08|1623.08|1638.5|1622.5|12
1639094890000|2021-12-10 00:08:10|1637.85|1621.85|1637.83|1621.83|1638.35|1622.35|1636.5|1620.5|14
1639094900000|2021-12-10 00:08:20|1638.02|1622.02|1638|1622|1638.06|1622.06|1637.5|1621.5|12
1639094910000|2021-12-10 00:08:30|1637.54|1621.54|1637.54|1621.54|1637.54|1621.54|1636.27|1620.27|12
1639094920000|2021-12-10 00:08:40|1638|1622|1638.2|1622.2|1638.2|1622.2|1637.5|1621.5|8
1639094930000|2021-12-10 00:08:50|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1639094940000|2021-12-10 00:09:00|1638.25|1622.25|1638.25|1622.25|1638.41|1622.41|1638.25|1622.25|3
1639094950000|2021-12-10 00:09:10|1638.41|1622.41|1639.5|1623.5|1639.5|1623.5|1638.25|1622.25|6
1639094960000|2021-12-10 00:09:20|1639.35|1623.35|1639.5|1623.5|1639.55|1623.55|1639.35|1623.35|4
1639094970000|2021-12-10 00:09:30|1640.35|1624.35|1640.5|1624.5|1640.59|1624.59|1639.88|1623.88|9
1639094980000|2021-12-10 00:09:40|1640.9|1624.9|1641.9|1625.9|1642|1626|1640.87|1624.87|11
1639094990000|2021-12-10 00:09:50|1641.5|1625.5|1641.41|1625.41|1641.9|1625.9|1641.29|1625.29|9
1639095000000|2021-12-10 00:10:00|1641.67|1625.67|1641.47|1625.47|1642|1626|1641.47|1625.47|8
1639095010000|2021-12-10 00:10:10|1641.78|1625.78|1642.5|1626.5|1642.72|1626.72|1641.47|1625.47|11
1639095020000|2021-12-10 00:10:20|1642.65|1626.65|1644.27|1628.27|1644.35|1628.35|1642.65|1626.65|21
1639095030000|2021-12-10 00:10:30|1644.16|1628.16|1647.66|1631.66|1647.9|1631.9|1644.16|1628.16|19
1639095040000|2021-12-10 00:10:40|1647.67|1631.67|1647.75|1631.75|1648|1632|1647.2|1631.2|8
1639095050000|2021-12-10 00:10:50|1648|1632|1647.79|1631.79|1648|1632|1647.66|1631.66|7
1639095060000|2021-12-10 00:11:00|1647.5|1631.5|1647.2|1631.2|1647.85|1631.85|1647.2|1631.2|15
1639095070000|2021-12-10 00:11:10|1647.39|1631.39|1647|1631|1647.7|1631.7|1646.7|1630.7|11
1639095080000|2021-12-10 00:11:20|1646.5|1630.5|1645.5|1629.5|1646.5|1630.5|1645.5|1629.5|3
1639095090000|2021-12-10 00:11:30|1644.94|1628.94|1643.52|1627.52|1644.94|1628.94|1643.42|1627.42|12
1639095100000|2021-12-10 00:11:40|1643.31|1627.31|1642.83|1626.83|1643.31|1627.31|1642.32|1626.32|15
1639095110000|2021-12-10 00:11:50|1642.55|1626.55|1642.75|1626.75|1642.83|1626.83|1642.29|1626.29|7
1639095120000|2021-12-10 00:12:00|1643|1627|1642.5|1626.5|1643|1627|1642.5|1626.5|4
1639095130000|2021-12-10 00:12:10|1642.66|1626.66|1642.07|1626.07|1642.66|1626.66|1642.07|1626.07|4
1639095140000|2021-12-10 00:12:20|1642.16|1626.16|1640.79|1624.79|1642.16|1626.16|1640.5|1624.5|18
1639095150000|2021-12-10 00:12:30|1641|1625|1640.5|1624.5|1641|1625|1640.2|1624.2|6
1639095160000|2021-12-10 00:12:40|1640|1624|1638.46|1622.46|1640|1624|1638.39|1622.39|15
1639095170000|2021-12-10 00:12:50|1638.12|1622.12|1638.81|1622.81|1639|1623|1638.12|1622.12|7
1639095180000|2021-12-10 00:13:00|1638.56|1622.56|1638.81|1622.81|1638.81|1622.81|1638.56|1622.56|6
1639095190000|2021-12-10 00:13:10|1638.5|1622.5|1638.5|1622.5|1638.82|1622.82|1638.31|1622.31|7
1639095200000|2021-12-10 00:13:20|1638.57|1622.57|1638.51|1622.51|1638.79|1622.79|1636.55|1620.55|17
1639095210000|2021-12-10 00:13:30|1638.52|1622.52|1636.87|1620.87|1638.52|1622.52|1636.87|1620.87|7
1639095220000|2021-12-10 00:13:40|1636.83|1620.83|1635.5|1619.5|1636.83|1620.83|1635.5|1619.5|7
1639095230000|2021-12-10 00:13:50|1635.79|1619.79|1635.5|1619.5|1635.79|1619.79|1635.5|1619.5|2
1639095240000|2021-12-10 00:14:00|1636|1620|1636.09|1620.09|1636.09|1620.09|1635.59|1619.59|5
1639095250000|2021-12-10 00:14:10|1636.28|1620.28|1636|1620|1636.85|1620.85|1636|1620|8
1639095260000|2021-12-10 00:14:20|1635.5|1619.5|1636.3|1620.3|1636.3|1620.3|1635.5|1619.5|6
1639095270000|2021-12-10 00:14:30|1636.69|1620.69|1642.5|1626.5|1642.89|1626.89|1636.5|1620.5|20
1639095280000|2021-12-10 00:14:40|1642.57|1626.57|1644.01|1628.01|1645|1629|1642.57|1626.57|16
1639095290000|2021-12-10 00:14:50|1643.92|1627.92|1643.51|1627.51|1644.78|1628.78|1643.51|1627.51|13
1639095300000|2021-12-10 00:15:00|1644.01|1628.01|1644.71|1628.71|1644.71|1628.71|1643.66|1627.66|7
1639095310000|2021-12-10 00:15:10|1644.72|1628.72|1647.2|1631.2|1647.54|1631.54|1644.71|1628.71|21
1639095320000|2021-12-10 00:15:20|1647.1|1631.1|1647.3|1631.3|1647.3|1631.3|1646.7|1630.7|10
1639095330000|2021-12-10 00:15:30|1647.22|1631.22|1645.95|1629.95|1647.22|1631.22|1645.95|1629.95|13
1639095340000|2021-12-10 00:15:40|1645.64|1629.64|1645.5|1629.5|1646|1630|1645.5|1629.5|12
1639095350000|2021-12-10 00:15:50|1645.75|1629.75|1646.9|1630.9|1646.9|1630.9|1644.95|1628.95|9
1639095360000|2021-12-10 00:16:00|1646.89|1630.89|1645.5|1629.5|1646.89|1630.89|1645.27|1629.27|10
1639095370000|2021-12-10 00:16:10|1645.35|1629.35|1643.5|1627.5|1645.35|1629.35|1643.5|1627.5|13
1639095380000|2021-12-10 00:16:20|1644|1628|1643.81|1627.81|1644|1628|1643.49|1627.49|10
1639095390000|2021-12-10 00:16:30|1643.76|1627.76|1643.97|1627.97|1644.92|1628.92|1643.76|1627.76|19
1639095400000|2021-12-10 00:16:40|1643.98|1627.98|1644.65|1628.65|1644.65|1628.65|1643.38|1627.38|14
1639095410000|2021-12-10 00:16:50|1644.46|1628.46|1644.23|1628.23|1644.98|1628.98|1644|1628|13
1639095420000|2021-12-10 00:17:00|1644.17|1628.17|1643.41|1627.41|1644.17|1628.17|1643.3|1627.3|12
1639095430000|2021-12-10 00:17:10|1643.15|1627.15|1643.15|1627.15|1643.15|1627.15|1643|1627|3
1639095440000|2021-12-10 00:17:20|1643.07|1627.07|1643.82|1627.82|1643.91|1627.91|1643.06|1627.06|10
1639095450000|2021-12-10 00:17:30|1643.91|1627.91|1645.17|1629.17|1645.17|1629.17|1643.6|1627.6|10
1639095460000|2021-12-10 00:17:40|1645|1629|1644.91|1628.91|1645|1629|1644.41|1628.41|9
1639095470000|2021-12-10 00:17:50|1644.69|1628.69|1643.36|1627.36|1644.69|1628.69|1643.36|1627.36|10
1639095480000|2021-12-10 00:18:00|1643.16|1627.16|1643|1627|1643.17|1627.17|1642.5|1626.5|6
1639095490000|2021-12-10 00:18:10|1642.81|1626.81|1643.09|1627.09|1643.17|1627.17|1642.65|1626.65|15
1639095500000|2021-12-10 00:18:20|1642.67|1626.67|1643.15|1627.15|1643.15|1627.15|1642.65|1626.65|8
1639095510000|2021-12-10 00:18:30|1642.65|1626.65|1642.42|1626.42|1642.65|1626.65|1641.78|1625.78|13
1639095520000|2021-12-10 00:18:40|1642|1626|1642.42|1626.42|1642.8|1626.8|1642|1626|7
1639095530000|2021-12-10 00:18:50|1642.5|1626.5|1642.5|1626.5|1642.79|1626.79|1642.41|1626.41|8
1639095540000|2021-12-10 00:19:00|1642.42|1626.42|1641.5|1625.5|1642.5|1626.5|1641.38|1625.38|11
1639095550000|2021-12-10 00:19:10|1642|1626|1640.28|1624.28|1642|1626|1640.28|1624.28|8
1639095560000|2021-12-10 00:19:20|1640.24|1624.24|1639.26|1623.26|1640.24|1624.24|1639.26|1623.26|8
1639095570000|2021-12-10 00:19:30|1639.27|1623.27|1639.35|1623.35|1639.35|1623.35|1638.65|1622.65|9
1639095580000|2021-12-10 00:19:40|1639.26|1623.26|1638.56|1622.56|1639.27|1623.27|1638.56|1622.56|3
1639095590000|2021-12-10 00:19:50|1638.52|1622.52|1638.52|1622.52|1638.84|1622.84|1638.52|1622.52|7
1639095600000|2021-12-10 00:20:00|1638.56|1622.56|1637.27|1621.27|1638.56|1622.56|1637.27|1621.27|6
1639095610000|2021-12-10 00:20:10|1637.28|1621.28|1637.22|1621.22|1637.28|1621.28|1637.14|1621.14|10
1639095620000|2021-12-10 00:20:20|1637.23|1621.23|1637.15|1621.15|1637.23|1621.23|1636.72|1620.72|9
1639095630000|2021-12-10 00:20:30|1636.73|1620.73|1638.45|1622.45|1638.45|1622.45|1636.73|1620.73|11
1639095640000|2021-12-10 00:20:40|1638.7|1622.7|1638.47|1622.47|1639.21|1623.21|1638.47|1622.47|11
1639095650000|2021-12-10 00:20:50|1638.46|1622.46|1638.47|1622.47|1638.47|1622.47|1638.46|1622.46|2
1639095660000|2021-12-10 00:21:00|1638.28|1622.28|1637.41|1621.41|1638.28|1622.28|1637.35|1621.35|11
1639095670000|2021-12-10 00:21:10|1637.91|1621.91|1637.25|1621.25|1637.91|1621.91|1637.25|1621.25|15
1639095680000|2021-12-10 00:21:20|1637.14|1621.14|1637.78|1621.78|1637.78|1621.78|1637.14|1621.14|6
1639095690000|2021-12-10 00:21:30|1638.17|1622.17|1638.39|1622.39|1638.68|1622.68|1637.61|1621.61|15
1639095700000|2021-12-10 00:21:40|1638.69|1622.69|1638.64|1622.64|1638.79|1622.79|1638.42|1622.42|9
1639095710000|2021-12-10 00:21:50|1638.71|1622.71|1639.02|1623.02|1639.39|1623.39|1638.71|1622.71|8
1639095720000|2021-12-10 00:22:00|1639.04|1623.04|1639.44|1623.44|1639.44|1623.44|1639.04|1623.04|14
1639095730000|2021-12-10 00:22:10|1639.43|1623.43|1639.25|1623.25|1639.45|1623.45|1639.05|1623.05|9
1639095740000|2021-12-10 00:22:20|1639.24|1623.24|1640.66|1624.66|1641.78|1625.78|1639.24|1623.24|16
1639095750000|2021-12-10 00:22:30|1640.65|1624.65|1640.01|1624.01|1640.65|1624.65|1640.01|1624.01|4
1639095760000|2021-12-10 00:22:40|1640.1|1624.1|1638.75|1622.75|1640.1|1624.1|1638.75|1622.75|9
1639095770000|2021-12-10 00:22:50|1639.25|1623.25|1639.69|1623.69|1639.69|1623.69|1639.25|1623.25|12
1639095780000|2021-12-10 00:23:00|1640.05|1624.05|1640.75|1624.75|1640.75|1624.75|1639.5|1623.5|7
1639095790000|2021-12-10 00:23:10|1640.69|1624.69|1640.6|1624.6|1640.94|1624.94|1640.32|1624.32|10
1639095800000|2021-12-10 00:23:20|1640.53|1624.53|1640.5|1624.5|1640.8|1624.8|1640.5|1624.5|8
1639095810000|2021-12-10 00:23:30|1640.3|1624.3|1640.3|1624.3|1640.3|1624.3|1640.3|1624.3|1
1639095830000|2021-12-10 00:23:50|1640.07|1624.07|1639.7|1623.7|1640.15|1624.15|1639.36|1623.36|9
1639095840000|2021-12-10 00:24:00|1639.48|1623.48|1641.55|1625.55|1641.55|1625.55|1639.48|1623.48|10
1639095850000|2021-12-10 00:24:10|1641.36|1625.36|1641.82|1625.82|1641.92|1625.92|1641.36|1625.36|7
1639095860000|2021-12-10 00:24:20|1641.75|1625.75|1641.7|1625.7|1641.75|1625.75|1641.45|1625.45|4
1639095870000|2021-12-10 00:24:30|1641.45|1625.45|1641.5|1625.5|1641.75|1625.75|1641.45|1625.45|6
1639095880000|2021-12-10 00:24:40|1642|1626|1641.5|1625.5|1642|1626|1641.5|1625.5|3
1639095890000|2021-12-10 00:24:50|1641.44|1625.44|1640.9|1624.9|1641.72|1625.72|1640.9|1624.9|7
1639095900000|2021-12-10 00:25:00|1641|1625|1639.5|1623.5|1641|1625|1639.5|1623.5|14
1639095910000|2021-12-10 00:25:10|1639.29|1623.29|1639.85|1623.85|1639.95|1623.95|1638.65|1622.65|12
1639095920000|2021-12-10 00:25:20|1639.95|1623.95|1640.3|1624.3|1640.3|1624.3|1639.85|1623.85|5
1639095930000|2021-12-10 00:25:30|1640.55|1624.55|1640.75|1624.75|1641|1625|1640.5|1624.5|6
1639095940000|2021-12-10 00:25:40|1640.79|1624.79|1640.79|1624.79|1640.84|1624.84|1640.5|1624.5|9
1639095950000|2021-12-10 00:25:50|1640.9|1624.9|1640.9|1624.9|1641|1625|1640.9|1624.9|3
1639095960000|2021-12-10 00:26:00|1640.5|1624.5|1640.29|1624.29|1640.75|1624.75|1640.24|1624.24|15
1639095970000|2021-12-10 00:26:10|1640.75|1624.75|1640.35|1624.35|1640.75|1624.75|1640.24|1624.24|6
1639095980000|2021-12-10 00:26:20|1639.85|1623.85|1639.25|1623.25|1640|1624|1639.25|1623.25|8
1639095990000|2021-12-10 00:26:30|1639.15|1623.15|1639.25|1623.25|1639.75|1623.75|1639.15|1623.15|6
1639096000000|2021-12-10 00:26:40|1639.06|1623.06|1639.06|1623.06|1639.06|1623.06|1639.06|1623.06|1
1639096010000|2021-12-10 00:26:50|1638.75|1622.75|1639.16|1623.16|1639.16|1623.16|1638.75|1622.75|5
1639096020000|2021-12-10 00:27:00|1638.75|1622.75|1639.25|1623.25|1639.75|1623.75|1638.75|1622.75|10
1639096030000|2021-12-10 00:27:10|1639|1623|1639|1623|1639|1623|1638.5|1622.5|3
1639096040000|2021-12-10 00:27:20|1639.25|1623.25|1639|1623|1639.25|1623.25|1638.5|1622.5|9
1639096050000|2021-12-10 00:27:30|1639.25|1623.25|1638.66|1622.66|1639.25|1623.25|1638|1622|8
1639096060000|2021-12-10 00:27:40|1638.75|1622.75|1637.63|1621.63|1638.97|1622.97|1637.63|1621.63|7
1639096070000|2021-12-10 00:27:50|1637.9|1621.9|1636|1620|1638.33|1622.33|1636|1620|12
1639096080000|2021-12-10 00:28:00|1635.9|1619.9|1635|1619|1636|1620|1635|1619|9
1639096090000|2021-12-10 00:28:10|1634.5|1618.5|1633.42|1617.42|1634.5|1618.5|1633.22|1617.22|10
1639096100000|2021-12-10 00:28:20|1633|1617|1632.5|1616.5|1633.25|1617.25|1632.5|1616.5|5
1639096110000|2021-12-10 00:28:30|1633|1617|1633.94|1617.94|1634|1618|1633|1617|11
1639096120000|2021-12-10 00:28:40|1637.89|1621.89|1638.88|1622.88|1638.88|1622.88|1637.13|1621.13|19
1639096130000|2021-12-10 00:28:50|1638.38|1622.38|1638.12|1622.12|1638.62|1622.62|1638.12|1622.12|7
1639096140000|2021-12-10 00:29:00|1638.62|1622.62|1638.59|1622.59|1638.88|1622.88|1637.43|1621.43|18
1639096150000|2021-12-10 00:29:10|1638.75|1622.75|1639.14|1623.14|1639.64|1623.64|1638.64|1622.64|8
1639096160000|2021-12-10 00:29:20|1639.3|1623.3|1639.8|1623.8|1639.8|1623.8|1639.3|1623.3|2
1639096170000|2021-12-10 00:29:30|1640.06|1624.06|1640.03|1624.03|1640.06|1624.06|1639.53|1623.53|3
1639096180000|2021-12-10 00:29:40|1640.3|1624.3|1640.82|1624.82|1641.21|1625.21|1640.3|1624.3|9
1639096190000|2021-12-10 00:29:50|1640.83|1624.83|1641.08|1625.08|1641.85|1625.85|1640.55|1624.55|8
1639096200000|2021-12-10 00:30:00|1640.92|1624.92|1639.07|1623.07|1640.92|1624.92|1639.02|1623.02|16
1639096210000|2021-12-10 00:30:10|1638.57|1622.57|1640.88|1624.88|1641.06|1625.06|1638.57|1622.57|15
1639096220000|2021-12-10 00:30:20|1640.76|1624.76|1641.7|1625.7|1642.12|1626.12|1640.5|1624.5|14
1639096230000|2021-12-10 00:30:30|1641.73|1625.73|1643.27|1627.27|1643.27|1627.27|1641.73|1625.73|7
1639096240000|2021-12-10 00:30:40|1642.5|1626.5|1642.5|1626.5|1643|1627|1642.38|1626.38|19
1639096250000|2021-12-10 00:30:50|1642.79|1626.79|1642.5|1626.5|1642.85|1626.85|1642.26|1626.26|11
1639096260000|2021-12-10 00:31:00|1642.51|1626.51|1643.74|1627.74|1644.2|1628.2|1642.51|1626.51|12
1639096270000|2021-12-10 00:31:10|1643.24|1627.24|1643.55|1627.55|1643.74|1627.74|1643.12|1627.12|6
1639096280000|2021-12-10 00:31:20|1643.79|1627.79|1643.95|1627.95|1644.1|1628.1|1643.24|1627.24|11
1639096290000|2021-12-10 00:31:30|1643.65|1627.65|1643.72|1627.72|1644|1628|1642.9|1626.9|8
1639096300000|2021-12-10 00:31:40|1644.1|1628.1|1643.79|1627.79|1644.25|1628.25|1643.72|1627.72|6
1639096310000|2021-12-10 00:31:50|1644.09|1628.09|1644.25|1628.25|1644.33|1628.33|1643.83|1627.83|6
1639096320000|2021-12-10 00:32:00|1644.5|1628.5|1649.39|1633.39|1649.39|1633.39|1644.13|1628.13|18
1639096330000|2021-12-10 00:32:10|1649.03|1633.03|1650.41|1634.41|1650.65|1634.65|1648.88|1632.88|10
1639096340000|2021-12-10 00:32:20|1650.78|1634.78|1652|1636|1652.08|1636.08|1650.41|1634.41|12
1639096350000|2021-12-10 00:32:30|1651.79|1635.79|1653.78|1637.78|1653.96|1637.96|1651.48|1635.48|22
1639096360000|2021-12-10 00:32:40|1653.47|1637.47|1652.69|1636.69|1654|1638|1652.69|1636.69|21
1639096370000|2021-12-10 00:32:50|1652.73|1636.73|1652.92|1636.92|1653|1637|1651.54|1635.54|14
1639096380000|2021-12-10 00:33:00|1652.5|1636.5|1654.16|1638.16|1654.16|1638.16|1652.12|1636.12|18
1639096390000|2021-12-10 00:33:10|1654.66|1638.66|1655.4|1639.4|1655.48|1639.48|1654.35|1638.35|10
1639096400000|2021-12-10 00:33:20|1655.5|1639.5|1658.95|1642.95|1658.98|1642.98|1655.5|1639.5|23
1639096410000|2021-12-10 00:33:30|1659.4|1643.4|1657.97|1641.97|1659.99|1643.99|1657.97|1641.97|26
1639096420000|2021-12-10 00:33:40|1658.19|1642.19|1658.25|1642.25|1658.95|1642.95|1658.04|1642.04|18
1639096430000|2021-12-10 00:33:50|1658.5|1642.5|1658|1642|1658.5|1642.5|1657.5|1641.5|6
1639096440000|2021-12-10 00:34:00|1657.98|1641.98|1658.5|1642.5|1658.8|1642.8|1657.77|1641.77|16
1639096450000|2021-12-10 00:34:10|1658.09|1642.09|1660.53|1644.53|1660.8|1644.8|1657.85|1641.85|19
1639096460000|2021-12-10 00:34:20|1660.75|1644.75|1660|1644|1661.5|1645.5|1660|1644|12
1639096470000|2021-12-10 00:34:30|1659|1643|1659.56|1643.56|1659.87|1643.87|1658.5|1642.5|16
1639096480000|2021-12-10 00:34:40|1659.37|1643.37|1659|1643|1659.62|1643.62|1659|1643|10
1639096490000|2021-12-10 00:34:50|1658.5|1642.5|1658.42|1642.42|1658.5|1642.5|1657.5|1641.5|4
1639096500000|2021-12-10 00:35:00|1658|1642|1657.5|1641.5|1658|1642|1657.5|1641.5|2
1639096510000|2021-12-10 00:35:10|1657|1641|1656.5|1640.5|1657.5|1641.5|1656.5|1640.5|10
1639096520000|2021-12-10 00:35:20|1656.38|1640.38|1656.04|1640.04|1656.63|1640.63|1655.41|1639.41|20
1639096530000|2021-12-10 00:35:30|1655.62|1639.62|1658.72|1642.72|1658.93|1642.93|1655.62|1639.62|22
1639096540000|2021-12-10 00:35:40|1658.75|1642.75|1660.68|1644.68|1660.97|1644.97|1658.61|1642.61|23
1639096550000|2021-12-10 00:35:50|1660.46|1644.46|1659.18|1643.18|1660.96|1644.96|1659.18|1643.18|18
1639096560000|2021-12-10 00:36:00|1659.05|1643.05|1660.28|1644.28|1661|1645|1658.4|1642.4|24
1639096570000|2021-12-10 00:36:10|1660|1644|1660.34|1644.34|1661.25|1645.25|1659.81|1643.81|22
1639096580000|2021-12-10 00:36:20|1659.9|1643.9|1659|1643|1660.9|1644.9|1658|1642|19
1639096590000|2021-12-10 00:36:30|1658.79|1642.79|1658.32|1642.32|1659|1643|1658|1642|10
1639096600000|2021-12-10 00:36:40|1658.65|1642.65|1659|1643|1659.7|1643.7|1658|1642|11
1639096610000|2021-12-10 00:36:50|1658.25|1642.25|1658.35|1642.35|1659|1643|1658|1642|8
1639096620000|2021-12-10 00:37:00|1658.5|1642.5|1655.13|1639.13|1658.5|1642.5|1655.13|1639.13|21
1639096630000|2021-12-10 00:37:10|1655|1639|1655.75|1639.75|1655.75|1639.75|1654|1638|18
1639096640000|2021-12-10 00:37:20|1655.88|1639.88|1655|1639|1655.88|1639.88|1654.95|1638.95|21
1639096650000|2021-12-10 00:37:30|1654.5|1638.5|1653.31|1637.31|1654.55|1638.55|1653.31|1637.31|18
1639096660000|2021-12-10 00:37:40|1653.62|1637.62|1655.13|1639.13|1655.25|1639.25|1653.4|1637.4|20
1639096670000|2021-12-10 00:37:50|1655|1639|1654.55|1638.55|1655|1639|1654.17|1638.17|6
1639096680000|2021-12-10 00:38:00|1654.75|1638.75|1654.28|1638.28|1654.78|1638.78|1653.92|1637.92|16
1639096690000|2021-12-10 00:38:10|1654.27|1638.27|1653.92|1637.92|1654.5|1638.5|1653.5|1637.5|10
1639096700000|2021-12-10 00:38:20|1654.02|1638.02|1654.19|1638.19|1654.69|1638.69|1654.02|1638.02|11
1639096710000|2021-12-10 00:38:30|1653.5|1637.5|1653.81|1637.81|1653.81|1637.81|1653.5|1637.5|10
1639096720000|2021-12-10 00:38:40|1653.5|1637.5|1654|1638|1654.9|1638.9|1653.5|1637.5|11
1639096730000|2021-12-10 00:38:50|1653.5|1637.5|1653.92|1637.92|1653.92|1637.92|1653.36|1637.36|4
1639096740000|2021-12-10 00:39:00|1654|1638|1653|1637|1654|1638|1653|1637|14
1639096750000|2021-12-10 00:39:10|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1652.5|1636.5|1
1639096760000|2021-12-10 00:39:20|1652|1636|1651|1635|1652|1636|1651|1635|6
1639096770000|2021-12-10 00:39:30|1651.5|1635.5|1653.72|1637.72|1655|1639|1651.5|1635.5|9
1639096780000|2021-12-10 00:39:40|1653.59|1637.59|1653.6|1637.6|1654|1638|1653.36|1637.36|8
1639096790000|2021-12-10 00:39:50|1653.5|1637.5|1653.5|1637.5|1653.59|1637.59|1653.36|1637.36|17
1639096800000|2021-12-10 00:40:00|1654|1638|1653.5|1637.5|1654.5|1638.5|1653.5|1637.5|9
1639096810000|2021-12-10 00:40:10|1653.63|1637.63|1649|1633|1653.65|1637.65|1649|1633|22
1639096820000|2021-12-10 00:40:20|1648.5|1632.5|1646|1630|1648.5|1632.5|1645.5|1629.5|19
1639096830000|2021-12-10 00:40:30|1645.92|1629.92|1642.09|1626.09|1645.92|1629.92|1642.09|1626.09|23
1639096840000|2021-12-10 00:40:40|1641.5|1625.5|1640|1624|1642.2|1626.2|1640|1624|12
1639096850000|2021-12-10 00:40:50|1639.94|1623.94|1642.5|1626.5|1642.65|1626.65|1639.94|1623.94|16
1639096860000|2021-12-10 00:41:00|1642.32|1626.32|1641|1625|1642.5|1626.5|1641|1625|11
1639096870000|2021-12-10 00:41:10|1640.5|1624.5|1640.82|1624.82|1640.82|1624.82|1640|1624|7
1639096880000|2021-12-10 00:41:20|1641|1625|1640.92|1624.92|1641.69|1625.69|1640.5|1624.5|16
1639096890000|2021-12-10 00:41:30|1640.5|1624.5|1638.31|1622.31|1640.5|1624.5|1637.1|1621.1|15
1639096900000|2021-12-10 00:41:40|1638.18|1622.18|1639.69|1623.69|1639.9|1623.9|1638|1622|17
1639096910000|2021-12-10 00:41:50|1639.79|1623.79|1640.5|1624.5|1640.7|1624.7|1639.5|1623.5|12
1639096920000|2021-12-10 00:42:00|1640.78|1624.78|1639.64|1623.64|1641.35|1625.35|1639.3|1623.3|16
1639096930000|2021-12-10 00:42:10|1639.79|1623.79|1641.3|1625.3|1641.3|1625.3|1639.5|1623.5|13
1639096940000|2021-12-10 00:42:20|1641.79|1625.79|1641.92|1625.92|1642.15|1626.15|1641.5|1625.5|13
1639096950000|2021-12-10 00:42:30|1641.5|1625.5|1642|1626|1642.6|1626.6|1641.5|1625.5|9
1639096960000|2021-12-10 00:42:40|1641.8|1625.8|1640|1624|1642|1626|1640|1624|14
1639096970000|2021-12-10 00:42:50|1640.22|1624.22|1640.75|1624.75|1640.92|1624.92|1640|1624|13
1639096980000|2021-12-10 00:43:00|1640.5|1624.5|1640.42|1624.42|1641|1625|1640.42|1624.42|8
1639096990000|2021-12-10 00:43:10|1640|1624|1641.5|1625.5|1641.5|1625.5|1640|1624|9
1639097000000|2021-12-10 00:43:20|1641.79|1625.79|1642.72|1626.72|1643.26|1627.26|1641.79|1625.79|11
1639097010000|2021-12-10 00:43:30|1643.1|1627.1|1643.31|1627.31|1643.31|1627.31|1642.72|1626.72|8
1639097020000|2021-12-10 00:43:40|1642.96|1626.96|1642.46|1626.46|1642.96|1626.96|1642.46|1626.46|7
1639097030000|2021-12-10 00:43:50|1642.48|1626.48|1642.48|1626.48|1642.48|1626.48|1642.25|1626.25|8
1639097040000|2021-12-10 00:44:00|1642.46|1626.46|1642.5|1626.5|1642.5|1626.5|1642.46|1626.46|5
1639097050000|2021-12-10 00:44:10|1642.71|1626.71|1642.71|1626.71|1642.71|1626.71|1642.5|1626.5|4
1639097060000|2021-12-10 00:44:20|1642.9|1626.9|1642.65|1626.65|1642.9|1626.9|1642.65|1626.65|2
1639097070000|2021-12-10 00:44:30|1642.9|1626.9|1642.7|1626.7|1642.9|1626.9|1642.7|1626.7|2
1639097080000|2021-12-10 00:44:40|1643|1627|1642.72|1626.72|1643|1627|1642.65|1626.65|5
1639097090000|2021-12-10 00:44:50|1642.7|1626.7|1643|1627|1643|1627|1642.7|1626.7|4
1639097100000|2021-12-10 00:45:00|1642.9|1626.9|1642.5|1626.5|1642.9|1626.9|1642.5|1626.5|2
1639097110000|2021-12-10 00:45:10|1642.52|1626.52|1642.79|1626.79|1643.54|1627.54|1642.15|1626.15|12
1639097120000|2021-12-10 00:45:20|1642.5|1626.5|1643|1627|1643|1627|1642.5|1626.5|5
1639097130000|2021-12-10 00:45:30|1642.5|1626.5|1642.2|1626.2|1643|1627|1641.91|1625.91|13
1639097140000|2021-12-10 00:45:40|1642.4|1626.4|1641.5|1625.5|1642.4|1626.4|1641.46|1625.46|11
1639097150000|2021-12-10 00:45:50|1642|1626|1640.48|1624.48|1642|1626|1640.2|1624.2|16
1639097160000|2021-12-10 00:46:00|1640.2|1624.2|1640.4|1624.4|1640.4|1624.4|1640|1624|8
1639097170000|2021-12-10 00:46:10|1640.17|1624.17|1640.27|1624.27|1640.69|1624.69|1640.17|1624.17|7
1639097180000|2021-12-10 00:46:20|1640.77|1624.77|1640.67|1624.67|1640.77|1624.77|1640.17|1624.17|16
1639097190000|2021-12-10 00:46:30|1640.17|1624.17|1641.45|1625.45|1641.45|1625.45|1640.17|1624.17|16
1639097200000|2021-12-10 00:46:40|1640.97|1624.97|1642.41|1626.41|1642.41|1626.41|1640.93|1624.93|10
1639097210000|2021-12-10 00:46:50|1642.33|1626.33|1643|1627|1643.49|1627.49|1642.33|1626.33|8
1639097220000|2021-12-10 00:47:00|1642.87|1626.87|1643|1627|1643.24|1627.24|1642.6|1626.6|15
1639097230000|2021-12-10 00:47:10|1643.21|1627.21|1643.21|1627.21|1643.21|1627.21|1643.21|1627.21|1
1639097240000|2021-12-10 00:47:20|1643.15|1627.15|1642.42|1626.42|1643.34|1627.34|1642.42|1626.42|9
1639097250000|2021-12-10 00:47:30|1642.33|1626.33|1640.43|1624.43|1642.42|1626.42|1639.95|1623.95|14
1639097260000|2021-12-10 00:47:40|1640|1624|1639.5|1623.5|1640|1624|1639.5|1623.5|2
1639097270000|2021-12-10 00:47:50|1639.36|1623.36|1639.5|1623.5|1640.43|1624.43|1639.36|1623.36|8
1639097280000|2021-12-10 00:48:00|1638.95|1622.95|1639.61|1623.61|1640.67|1624.67|1638.95|1622.95|9
1639097290000|2021-12-10 00:48:10|1639.89|1623.89|1640.43|1624.43|1640.43|1624.43|1639.61|1623.61|11
1639097300000|2021-12-10 00:48:20|1639.93|1623.93|1640.43|1624.43|1640.43|1624.43|1639.93|1623.93|3
1639097310000|2021-12-10 00:48:30|1640.07|1624.07|1640.43|1624.43|1640.43|1624.43|1639.83|1623.83|3
1639097320000|2021-12-10 00:48:40|1639.85|1623.85|1640.95|1624.95|1640.95|1624.95|1639.25|1623.25|6
1639097330000|2021-12-10 00:48:50|1640.75|1624.75|1641.09|1625.09|1641.09|1625.09|1640.63|1624.63|8
1639097340000|2021-12-10 00:49:00|1641.12|1625.12|1640.71|1624.71|1641.12|1625.12|1640.07|1624.07|8
1639097350000|2021-12-10 00:49:10|1640.43|1624.43|1640.43|1624.43|1640.43|1624.43|1640.35|1624.35|3
1639097360000|2021-12-10 00:49:20|1640|1624|1639.95|1623.95|1640.29|1624.29|1639.95|1623.95|4
1639097370000|2021-12-10 00:49:30|1640.5|1624.5|1640.83|1624.83|1641.31|1625.31|1640.5|1624.5|8
1639097380000|2021-12-10 00:49:40|1640.5|1624.5|1641.16|1625.16|1641.16|1625.16|1640.5|1624.5|6
1639097390000|2021-12-10 00:49:50|1641.57|1625.57|1639.8|1623.8|1641.76|1625.76|1639.5|1623.5|13
1639097400000|2021-12-10 00:50:00|1639.84|1623.84|1638.5|1622.5|1639.84|1623.84|1638.22|1622.22|10
1639097410000|2021-12-10 00:50:10|1638.52|1622.52|1638.75|1622.75|1638.89|1622.89|1638.18|1622.18|9
1639097420000|2021-12-10 00:50:20|1638.93|1622.93|1639.45|1623.45|1639.45|1623.45|1638.85|1622.85|9
1639097430000|2021-12-10 00:50:30|1638.95|1622.95|1639.3|1623.3|1639.3|1623.3|1638.95|1622.95|4
1639097440000|2021-12-10 00:50:40|1639.8|1623.8|1640.5|1624.5|1640.5|1624.5|1639.49|1623.49|9
1639097450000|2021-12-10 00:50:50|1640.79|1624.79|1641.46|1625.46|1641.46|1625.46|1640.79|1624.79|3
1639097460000|2021-12-10 00:51:00|1641.3|1625.3|1642.01|1626.01|1642.32|1626.32|1641.3|1625.3|8
1639097470000|2021-12-10 00:51:10|1642.02|1626.02|1641.33|1625.33|1642.02|1626.02|1640.5|1624.5|11
1639097480000|2021-12-10 00:51:20|1640.05|1624.05|1640.43|1624.43|1640.85|1624.85|1640.05|1624.05|3
1639097490000|2021-12-10 00:51:30|1640.8|1624.8|1640.72|1624.72|1640.8|1624.8|1640.72|1624.72|2
1639097500000|2021-12-10 00:51:40|1641.25|1625.25|1641|1625|1641.25|1625.25|1640.5|1624.5|9
1639097510000|2021-12-10 00:51:50|1640.9|1624.9|1641.05|1625.05|1641.15|1625.15|1640.75|1624.75|8
1639097520000|2021-12-10 00:52:00|1640.75|1624.75|1641.05|1625.05|1641.2|1625.2|1640.7|1624.7|7
1639097530000|2021-12-10 00:52:10|1641.4|1625.4|1641|1625|1641.4|1625.4|1641|1625|2
1639097540000|2021-12-10 00:52:20|1641.13|1625.13|1641.25|1625.25|1641.5|1625.5|1641.13|1625.13|6
1639097550000|2021-12-10 00:52:30|1641|1625|1640.3|1624.3|1641|1625|1640.17|1624.17|5
1639097560000|2021-12-10 00:52:40|1641.19|1625.19|1640.45|1624.45|1641.19|1625.19|1640.45|1624.45|7
1639097570000|2021-12-10 00:52:50|1641.34|1625.34|1639.9|1623.9|1641.34|1625.34|1639.9|1623.9|9
1639097580000|2021-12-10 00:53:00|1640|1624|1639.63|1623.63|1640.47|1624.47|1639.13|1623.13|9
1639097590000|2021-12-10 00:53:10|1640.13|1624.13|1639.5|1623.5|1640.13|1624.13|1639.25|1623.25|10
1639097600000|2021-12-10 00:53:20|1639.63|1623.63|1640.13|1624.13|1640.13|1624.13|1639.57|1623.57|6
1639097610000|2021-12-10 00:53:30|1639.79|1623.79|1640.13|1624.13|1640.73|1624.73|1639.15|1623.15|15
1639097620000|2021-12-10 00:53:40|1639.85|1623.85|1639.95|1623.95|1639.95|1623.95|1639.85|1623.85|2
1639097630000|2021-12-10 00:53:50|1639.85|1623.85|1640|1624|1640.36|1624.36|1639.79|1623.79|12
1639097640000|2021-12-10 00:54:00|1638.7|1622.7|1638.62|1622.62|1638.7|1622.7|1638.62|1622.62|2
1639097650000|2021-12-10 00:54:10|1638.46|1622.46|1637.6|1621.6|1639.62|1623.62|1637.6|1621.6|12
1639097660000|2021-12-10 00:54:20|1637.35|1621.35|1638|1622|1638.69|1622.69|1637.35|1621.35|6
1639097670000|2021-12-10 00:54:30|1637.5|1621.5|1637.5|1621.5|1638|1622|1637.09|1621.09|9
1639097680000|2021-12-10 00:54:40|1637.38|1621.38|1637.5|1621.5|1637.5|1621.5|1636.91|1620.91|4
1639097690000|2021-12-10 00:54:50|1637|1621|1635.92|1619.92|1637|1621|1635.74|1619.74|9
1639097700000|2021-12-10 00:55:00|1635.91|1619.91|1635.75|1619.75|1636.35|1620.35|1635.74|1619.74|9
1639097710000|2021-12-10 00:55:10|1636.05|1620.05|1636.72|1620.72|1637.15|1621.15|1635.83|1619.83|6
1639097720000|2021-12-10 00:55:20|1636.5|1620.5|1636.15|1620.15|1636.5|1620.5|1636.05|1620.05|4
1639097730000|2021-12-10 00:55:30|1635.73|1619.73|1635.79|1619.79|1636.06|1620.06|1635.32|1619.32|8
1639097740000|2021-12-10 00:55:40|1636.1|1620.1|1635.84|1619.84|1636.45|1620.45|1635.84|1619.84|6
1639097750000|2021-12-10 00:55:50|1636.45|1620.45|1636.5|1620.5|1636.5|1620.5|1636.1|1620.1|5
1639097760000|2021-12-10 00:56:00|1636.2|1620.2|1635.93|1619.93|1636.9|1620.9|1635.93|1619.93|6
1639097770000|2021-12-10 00:56:10|1636.44|1620.44|1635.42|1619.42|1636.44|1620.44|1635.42|1619.42|3
1639097780000|2021-12-10 00:56:20|1635.32|1619.32|1634.5|1618.5|1635.32|1619.32|1634.45|1618.45|6
1639097790000|2021-12-10 00:56:30|1634|1618|1633.42|1617.42|1634|1618|1633.42|1617.42|4
1639097800000|2021-12-10 00:56:40|1633|1617|1633.5|1617.5|1634|1618|1633|1617|10
1639097810000|2021-12-10 00:56:50|1633.42|1617.42|1633.8|1617.8|1634.46|1618.46|1633|1617|10
1639097820000|2021-12-10 00:57:00|1633.65|1617.65|1633.5|1617.5|1634.3|1618.3|1633.5|1617.5|4
1639097830000|2021-12-10 00:57:10|1633.47|1617.47|1633.47|1617.47|1633.47|1617.47|1633.47|1617.47|1
1639097840000|2021-12-10 00:57:20|1633.5|1617.5|1633.08|1617.08|1633.5|1617.5|1632.97|1616.97|6
1639097850000|2021-12-10 00:57:30|1633.14|1617.14|1633.5|1617.5|1633.5|1617.5|1633|1617|9
1639097860000|2021-12-10 00:57:40|1633.8|1617.8|1633.8|1617.8|1634.42|1618.42|1633.62|1617.62|14
1639097870000|2021-12-10 00:57:50|1634.05|1618.05|1634.34|1618.34|1634.84|1618.84|1634.05|1618.05|9
1639097880000|2021-12-10 00:58:00|1634.3|1618.3|1634.09|1618.09|1634.3|1618.3|1633.68|1617.68|5
1639097890000|2021-12-10 00:58:10|1634.1|1618.1|1633.5|1617.5|1634.1|1618.1|1633.04|1617.04|6
1639097900000|2021-12-10 00:58:20|1633.22|1617.22|1633.5|1617.5|1633.5|1617.5|1633.22|1617.22|4
1639097910000|2021-12-10 00:58:30|1632.94|1616.94|1633.5|1617.5|1633.5|1617.5|1632.85|1616.85|4
1639097920000|2021-12-10 00:58:40|1633.25|1617.25|1633.23|1617.23|1633.25|1617.25|1633.23|1617.23|2
1639097930000|2021-12-10 00:58:50|1633.5|1617.5|1633.4|1617.4|1633.5|1617.5|1633.4|1617.4|2
1639097940000|2021-12-10 00:59:00|1633.5|1617.5|1633.19|1617.19|1633.5|1617.5|1632.9|1616.9|5
1639097950000|2021-12-10 00:59:10|1633.25|1617.25|1632.96|1616.96|1633.25|1617.25|1632.96|1616.96|5
1639097960000|2021-12-10 00:59:20|1632.93|1616.93|1632.5|1616.5|1633.25|1617.25|1632.5|1616.5|3
1639097970000|2021-12-10 00:59:30|1632.41|1616.41|1630.7|1614.7|1632.41|1616.41|1630.7|1614.7|3
1639097980000|2021-12-10 00:59:40|1630.75|1614.75|1631.07|1615.07|1631.07|1615.07|1630.66|1614.66|6
1639097990000|2021-12-10 00:59:50|1631.15|1615.15|1630.85|1614.85|1631.15|1615.15|1630.65|1614.65|6
1639098000000|2021-12-10 01:00:00|1631.98|1615.98|1634|1618|1634|1618|1631.5|1615.5|15
1639098010000|2021-12-10 01:00:10|1633.66|1617.66|1631.88|1615.88|1633.66|1617.66|1631.79|1615.79|13
1639098020000|2021-12-10 01:00:20|1630.88|1614.88|1630.7|1614.7|1631.2|1615.2|1630.15|1614.15|8
1639098030000|2021-12-10 01:00:30|1631.2|1615.2|1631.2|1615.2|1632|1616|1630.7|1614.7|8
1639098040000|2021-12-10 01:00:40|1631.5|1615.5|1630.01|1614.01|1632.43|1616.43|1630.01|1614.01|12
1639098050000|2021-12-10 01:00:50|1629.51|1613.51|1628.79|1612.79|1630.01|1614.01|1628.5|1612.5|16
1639098060000|2021-12-10 01:01:00|1628.94|1612.94|1629.02|1613.02|1629.52|1613.52|1628.65|1612.65|9
1639098070000|2021-12-10 01:01:10|1630.02|1614.02|1629|1613|1630.02|1614.02|1628.8|1612.8|6
1639098080000|2021-12-10 01:01:20|1628.02|1612.02|1628.4|1612.4|1629.65|1613.65|1628.02|1612.02|6
1639098090000|2021-12-10 01:01:30|1628.35|1612.35|1626.87|1610.87|1628.35|1612.35|1626.79|1610.79|9
1639098100000|2021-12-10 01:01:40|1625.85|1609.85|1626.79|1610.79|1626.79|1610.79|1625.85|1609.85|5
1639098110000|2021-12-10 01:01:50|1627.16|1611.16|1626.5|1610.5|1627.16|1611.16|1626.5|1610.5|2
1639098120000|2021-12-10 01:02:00|1626.92|1610.92|1626.17|1610.17|1626.92|1610.92|1626.17|1610.17|9
1639098130000|2021-12-10 01:02:10|1626.16|1610.16|1625.5|1609.5|1626.44|1610.44|1625.25|1609.25|16
1639098140000|2021-12-10 01:02:20|1625.2|1609.2|1625.5|1609.5|1625.87|1609.87|1625.06|1609.06|9
1639098150000|2021-12-10 01:02:30|1625.87|1609.87|1626.37|1610.37|1626.37|1610.37|1625.58|1609.58|7
1639098160000|2021-12-10 01:02:40|1626.06|1610.06|1625|1609|1626.06|1610.06|1624.72|1608.72|10
1639098170000|2021-12-10 01:02:50|1625.37|1609.37|1625.37|1609.37|1625.37|1609.37|1624.72|1608.72|3
1639098180000|2021-12-10 01:03:00|1625|1609|1625.5|1609.5|1625.87|1609.87|1625|1609|4
1639098190000|2021-12-10 01:03:10|1625.39|1609.39|1625.39|1609.39|1625.39|1609.39|1625.2|1609.2|3
1639098200000|2021-12-10 01:03:20|1625.5|1609.5|1624.8|1608.8|1625.87|1609.87|1624.8|1608.8|11
1639098210000|2021-12-10 01:03:30|1624.91|1608.91|1625.68|1609.68|1626.37|1610.37|1624.8|1608.8|13
1639098220000|2021-12-10 01:03:40|1625.5|1609.5|1625.5|1609.5|1626.37|1610.37|1625.12|1609.12|13
1639098230000|2021-12-10 01:03:50|1625.87|1609.87|1626.37|1610.37|1626.37|1610.37|1625.5|1609.5|6
1639098240000|2021-12-10 01:04:00|1626|1610|1624.99|1608.99|1626|1610|1624.99|1608.99|8
1639098250000|2021-12-10 01:04:10|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1624.61|1608.61|6
1639098260000|2021-12-10 01:04:20|1625.2|1609.2|1624.25|1608.25|1625.2|1609.2|1623.99|1607.99|5
1639098270000|2021-12-10 01:04:30|1624.5|1608.5|1623.63|1607.63|1624.5|1608.5|1622.64|1606.64|5
1639098280000|2021-12-10 01:04:40|1623.44|1607.44|1622|1606|1623.63|1607.63|1622|1606|11
1639098290000|2021-12-10 01:04:50|1622.01|1606.01|1621.94|1605.94|1622.01|1606.01|1621.89|1605.89|10
1639098300000|2021-12-10 01:05:00|1621.9|1605.9|1621.99|1605.99|1622.3|1606.3|1621.61|1605.61|11
1639098310000|2021-12-10 01:05:10|1622.01|1606.01|1622.92|1606.92|1623.35|1607.35|1622.01|1606.01|18
1639098320000|2021-12-10 01:05:20|1623|1607|1622|1606|1623|1607|1621.5|1605.5|9
1639098330000|2021-12-10 01:05:30|1621.66|1605.66|1621.1|1605.1|1622.3|1606.3|1620.95|1604.95|20
1639098340000|2021-12-10 01:05:40|1621.6|1605.6|1621.75|1605.75|1621.95|1605.95|1621.1|1605.1|16
1639098350000|2021-12-10 01:05:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.08|1605.08|9
1639098360000|2021-12-10 01:06:00|1620.5|1604.5|1620.95|1604.95|1621.25|1605.25|1620.44|1604.44|9
1639098370000|2021-12-10 01:06:10|1620.45|1604.45|1620.7|1604.7|1620.7|1604.7|1620.19|1604.19|6
1639098380000|2021-12-10 01:06:20|1620.69|1604.69|1620.7|1604.7|1620.7|1604.7|1620.19|1604.19|9
1639098390000|2021-12-10 01:06:30|1620.8|1604.8|1621|1605|1621|1605|1620.5|1604.5|9
1639098400000|2021-12-10 01:06:40|1620.46|1604.46|1622.2|1606.2|1622.21|1606.21|1620.46|1604.46|13
1639098410000|2021-12-10 01:06:50|1622.07|1606.07|1622.4|1606.4|1623|1607|1622.07|1606.07|9
1639098420000|2021-12-10 01:07:00|1622.27|1606.27|1622.69|1606.69|1622.77|1606.77|1622.27|1606.27|10
1639098430000|2021-12-10 01:07:10|1623.4|1607.4|1623.19|1607.19|1623.4|1607.4|1623.19|1607.19|5
1639098440000|2021-12-10 01:07:20|1623.57|1607.57|1624.49|1608.49|1624.97|1608.97|1623.41|1607.41|8
1639098450000|2021-12-10 01:07:30|1624.74|1608.74|1624.09|1608.09|1625.3|1609.3|1624.09|1608.09|10
1639098460000|2021-12-10 01:07:40|1624.01|1608.01|1624.75|1608.75|1624.75|1608.75|1623.5|1607.5|16
1639098470000|2021-12-10 01:07:50|1624.5|1608.5|1625.9|1609.9|1626.35|1610.35|1624.5|1608.5|18
1639098480000|2021-12-10 01:08:00|1625.92|1609.92|1626.54|1610.54|1627.08|1611.08|1625.41|1609.41|14
1639098490000|2021-12-10 01:08:10|1627.04|1611.04|1626.91|1610.91|1627.84|1611.84|1626.91|1610.91|20
1639098500000|2021-12-10 01:08:20|1626.41|1610.41|1626.4|1610.4|1626.5|1610.5|1625.5|1609.5|10
1639098510000|2021-12-10 01:08:30|1626.59|1610.59|1627|1611|1627|1611|1626.43|1610.43|12
1639098520000|2021-12-10 01:08:40|1626.89|1610.89|1625.74|1609.74|1627.2|1611.2|1625.74|1609.74|18
1639098530000|2021-12-10 01:08:50|1625.75|1609.75|1626.8|1610.8|1626.8|1610.8|1625.67|1609.67|9
1639098540000|2021-12-10 01:09:00|1626.76|1610.76|1626|1610|1626.81|1610.81|1625.74|1609.74|11
1639098550000|2021-12-10 01:09:10|1625.94|1609.94|1626.72|1610.72|1626.72|1610.72|1625.94|1609.94|3
1639098560000|2021-12-10 01:09:20|1626.5|1610.5|1626.9|1610.9|1626.9|1610.9|1626.5|1610.5|6
1639098570000|2021-12-10 01:09:30|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1627.4|1611.4|1
1639098580000|2021-12-10 01:09:40|1627.23|1611.23|1627.72|1611.72|1627.73|1611.73|1627.23|1611.23|7
1639098590000|2021-12-10 01:09:50|1627.73|1611.73|1627.5|1611.5|1628.35|1612.35|1627.5|1611.5|6
1639098600000|2021-12-10 01:10:00|1628.4|1612.4|1629.51|1613.51|1629.51|1613.51|1628.3|1612.3|9
1639098610000|2021-12-10 01:10:10|1629.18|1613.18|1629|1613|1629.2|1613.2|1628.41|1612.41|9
1639098620000|2021-12-10 01:10:20|1628.5|1612.5|1628.08|1612.08|1628.5|1612.5|1628.08|1612.08|3
1639098640000|2021-12-10 01:10:40|1628.09|1612.09|1628.79|1612.79|1628.79|1612.79|1628.09|1612.09|4
1639098650000|2021-12-10 01:10:50|1628.5|1612.5|1628.06|1612.06|1628.82|1612.82|1628.06|1612.06|13
1639098660000|2021-12-10 01:11:00|1628.05|1612.05|1627.7|1611.7|1628.06|1612.06|1627.65|1611.65|4
1639098670000|2021-12-10 01:11:10|1628.12|1612.12|1629.43|1613.43|1629.62|1613.62|1627.7|1611.7|13
1639098680000|2021-12-10 01:11:20|1629.62|1613.62|1630|1614|1630.5|1614.5|1629.6|1613.6|15
1639098690000|2021-12-10 01:11:30|1630.5|1614.5|1630|1614|1630.5|1614.5|1630|1614|4
1639098700000|2021-12-10 01:11:40|1630.5|1614.5|1631.24|1615.24|1631.24|1615.24|1630.35|1614.35|5
1639098710000|2021-12-10 01:11:50|1631.48|1615.48|1632.85|1616.85|1632.85|1616.85|1631.48|1615.48|6
1639098720000|2021-12-10 01:12:00|1631.72|1615.72|1632.6|1616.6|1633.48|1617.48|1631.5|1615.5|19
1639098730000|2021-12-10 01:12:10|1632.1|1616.1|1632.5|1616.5|1633|1617|1632.1|1616.1|3
1639098740000|2021-12-10 01:12:20|1632.25|1616.25|1632.74|1616.74|1632.75|1616.75|1632.25|1616.25|3
1639098750000|2021-12-10 01:12:30|1632.24|1616.24|1631.9|1615.9|1632.74|1616.74|1631.4|1615.4|14
1639098760000|2021-12-10 01:12:40|1631.72|1615.72|1630.97|1614.97|1631.72|1615.72|1630.97|1614.97|10
1639098770000|2021-12-10 01:12:50|1630.15|1614.15|1630.97|1614.97|1630.97|1614.97|1630.15|1614.15|3
1639098780000|2021-12-10 01:13:00|1630.78|1614.78|1631.19|1615.19|1631.19|1615.19|1630.68|1614.68|4
1639098800000|2021-12-10 01:13:20|1630.25|1614.25|1630.8|1614.8|1631.55|1615.55|1630.25|1614.25|5
1639098810000|2021-12-10 01:13:30|1631.55|1615.55|1632.69|1616.69|1632.69|1616.69|1630.8|1614.8|12
1639098820000|2021-12-10 01:13:40|1632.95|1616.95|1634.65|1618.65|1634.7|1618.7|1632.5|1616.5|12
1639098830000|2021-12-10 01:13:50|1634.15|1618.15|1633.82|1617.82|1634.65|1618.65|1633.82|1617.82|8
1639098840000|2021-12-10 01:14:00|1633.5|1617.5|1633.84|1617.84|1634.15|1618.15|1633.32|1617.32|8
1639098850000|2021-12-10 01:14:10|1633.34|1617.34|1633.18|1617.18|1633.84|1617.84|1633.17|1617.17|14
1639098860000|2021-12-10 01:14:20|1633.68|1617.68|1634.5|1618.5|1634.5|1618.5|1633.27|1617.27|7
1639098870000|2021-12-10 01:14:30|1634.99|1618.99|1634.81|1618.81|1635.11|1619.11|1634.5|1618.5|11
1639098880000|2021-12-10 01:14:40|1634.85|1618.85|1634.96|1618.96|1634.96|1618.96|1634.81|1618.81|7
1639098890000|2021-12-10 01:14:50|1634.97|1618.97|1636.6|1620.6|1636.75|1620.75|1634.97|1618.97|8
1639098900000|2021-12-10 01:15:00|1636.85|1620.85|1635.99|1619.99|1637.3|1621.3|1635.99|1619.99|19
1639098910000|2021-12-10 01:15:10|1635.84|1619.84|1636.15|1620.15|1636.15|1620.15|1635.5|1619.5|6
1639098920000|2021-12-10 01:15:20|1635.85|1619.85|1635.85|1619.85|1635.85|1619.85|1635.85|1619.85|1
1639098930000|2021-12-10 01:15:30|1636.25|1620.25|1635.09|1619.09|1636.25|1620.25|1635.09|1619.09|7
1639098940000|2021-12-10 01:15:40|1634.68|1618.68|1635.13|1619.13|1635.79|1619.79|1634.57|1618.57|21
1639098950000|2021-12-10 01:15:50|1635.1|1619.1|1635.06|1619.06|1635.17|1619.17|1635.04|1619.04|4
1639098960000|2021-12-10 01:16:00|1634.56|1618.56|1632.5|1616.5|1634.56|1618.56|1632.5|1616.5|6
1639098970000|2021-12-10 01:16:10|1633|1617|1633.42|1617.42|1633.75|1617.75|1632.5|1616.5|12
1639098980000|2021-12-10 01:16:20|1633|1617|1633|1617|1633.5|1617.5|1632.5|1616.5|7
1639098990000|2021-12-10 01:16:30|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1639099000000|2021-12-10 01:16:40|1632.85|1616.85|1634|1618|1634.5|1618.5|1632.5|1616.5|14
1639099010000|2021-12-10 01:16:50|1633.5|1617.5|1634.5|1618.5|1634.5|1618.5|1633.5|1617.5|9
1639099020000|2021-12-10 01:17:00|1634.31|1618.31|1634|1618|1634.5|1618.5|1634|1618|3
1639099030000|2021-12-10 01:17:10|1633.5|1617.5|1634|1618|1634|1618|1633.5|1617.5|4
1639099040000|2021-12-10 01:17:20|1634.35|1618.35|1633.5|1617.5|1634.41|1618.41|1633.5|1617.5|6
1639099050000|2021-12-10 01:17:30|1633.44|1617.44|1633.5|1617.5|1633.5|1617.5|1633.44|1617.44|4
1639099060000|2021-12-10 01:17:40|1634|1618|1633.79|1617.79|1634|1618|1633.54|1617.54|10
1639099070000|2021-12-10 01:17:50|1633.54|1617.54|1634.68|1618.68|1634.87|1618.87|1633.54|1617.54|15
1639099080000|2021-12-10 01:18:00|1634.87|1618.87|1634.68|1618.68|1634.87|1618.87|1634.14|1618.14|15
1639099090000|2021-12-10 01:18:10|1634.18|1618.18|1635.19|1619.19|1635.45|1619.45|1634.18|1618.18|16
1639099100000|2021-12-10 01:18:20|1635.69|1619.69|1636.4|1620.4|1636.4|1620.4|1635.41|1619.41|5
1639099110000|2021-12-10 01:18:30|1636.1|1620.1|1636.1|1620.1|1636.6|1620.6|1636.04|1620.04|9
1639099120000|2021-12-10 01:18:40|1636.36|1620.36|1636.5|1620.5|1636.5|1620.5|1636.1|1620.1|4
1639099130000|2021-12-10 01:18:50|1636.22|1620.22|1636.92|1620.92|1636.92|1620.92|1636.22|1620.22|4
1639099140000|2021-12-10 01:19:00|1637.4|1621.4|1637.92|1621.92|1638.15|1622.15|1637.15|1621.15|17
1639099150000|2021-12-10 01:19:10|1637.5|1621.5|1638.06|1622.06|1638.06|1622.06|1637.42|1621.42|7
1639099160000|2021-12-10 01:19:20|1638.12|1622.12|1638.98|1622.98|1639|1623|1638.12|1622.12|13
1639099170000|2021-12-10 01:19:30|1638.96|1622.96|1638.9|1622.9|1639.45|1623.45|1638.78|1622.78|8
1639099180000|2021-12-10 01:19:40|1638.78|1622.78|1639.3|1623.3|1639.3|1623.3|1638.68|1622.68|6
1639099190000|2021-12-10 01:19:50|1638.98|1622.98|1639|1623|1639|1623|1638.58|1622.58|3
1639099200000|2021-12-10 01:20:00|1638.5|1622.5|1638.84|1622.84|1639|1623|1638.28|1622.28|20
1639099210000|2021-12-10 01:20:10|1639|1623|1638.52|1622.52|1639|1623|1638.22|1622.22|10
1639099220000|2021-12-10 01:20:20|1638.27|1622.27|1639.5|1623.5|1639.5|1623.5|1638.27|1622.27|9
1639099230000|2021-12-10 01:20:30|1639.73|1623.73|1640|1624|1640.5|1624.5|1639.73|1623.73|10
1639099240000|2021-12-10 01:20:40|1639.97|1623.97|1639.61|1623.61|1640|1624|1639.36|1623.36|9
1639099250000|2021-12-10 01:20:50|1639.2|1623.2|1640.55|1624.55|1640.55|1624.55|1639.17|1623.17|6
1639099260000|2021-12-10 01:21:00|1640.28|1624.28|1639.82|1623.82|1640.55|1624.55|1639.82|1623.82|14
1639099270000|2021-12-10 01:21:10|1639.93|1623.93|1640.43|1624.43|1641|1625|1639.65|1623.65|10
1639099280000|2021-12-10 01:21:20|1640.7|1624.7|1640.46|1624.46|1640.7|1624.7|1640.46|1624.46|5
1639099290000|2021-12-10 01:21:30|1640.69|1624.69|1641.47|1625.47|1642.35|1626.35|1640.69|1624.69|14
1639099300000|2021-12-10 01:21:40|1641.89|1625.89|1642|1626|1642.1|1626.1|1641.47|1625.47|15
1639099310000|2021-12-10 01:21:50|1642.06|1626.06|1642.25|1626.25|1642.5|1626.5|1642|1626|9
1639099320000|2021-12-10 01:22:00|1642.5|1626.5|1641.9|1625.9|1642.5|1626.5|1641.9|1625.9|6
1639099330000|2021-12-10 01:22:10|1641.8|1625.8|1640.38|1624.38|1641.8|1625.8|1640.35|1624.35|10
1639099340000|2021-12-10 01:22:20|1640.88|1624.88|1640.38|1624.38|1640.88|1624.88|1640.38|1624.38|4
1639099350000|2021-12-10 01:22:30|1640.22|1624.22|1640.31|1624.31|1640.31|1624.31|1640.22|1624.22|4
1639099360000|2021-12-10 01:22:40|1639.87|1623.87|1640.22|1624.22|1640.67|1624.67|1639.81|1623.81|9
1639099370000|2021-12-10 01:22:50|1640.4|1624.4|1639.93|1623.93|1640.4|1624.4|1639.55|1623.55|12
1639099380000|2021-12-10 01:23:00|1639.88|1623.88|1640.05|1624.05|1640.26|1624.26|1639.25|1623.25|13
1639099390000|2021-12-10 01:23:10|1640.31|1624.31|1640|1624|1640.31|1624.31|1639.5|1623.5|8
1639099400000|2021-12-10 01:23:20|1640.31|1624.31|1640.21|1624.21|1640.31|1624.31|1639.72|1623.72|7
1639099410000|2021-12-10 01:23:30|1640.05|1624.05|1640.31|1624.31|1640.31|1624.31|1639.84|1623.84|3
1639099420000|2021-12-10 01:23:40|1639.92|1623.92|1640.31|1624.31|1640.31|1624.31|1639.92|1623.92|3
1639099430000|2021-12-10 01:23:50|1640.39|1624.39|1641.5|1625.5|1642.35|1626.35|1640.31|1624.31|9
1639099440000|2021-12-10 01:24:00|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1641.15|1625.15|1
1639099450000|2021-12-10 01:24:10|1641|1625|1640.85|1624.85|1641.35|1625.35|1640.85|1624.85|4
1639099460000|2021-12-10 01:24:20|1640.67|1624.67|1641.39|1625.39|1642|1626|1640.67|1624.67|13
1639099470000|2021-12-10 01:24:30|1641.72|1625.72|1641.5|1625.5|1641.81|1625.81|1641.17|1625.17|7
1639099480000|2021-12-10 01:24:40|1641|1625|1640.15|1624.15|1641|1625|1640.07|1624.07|13
1639099490000|2021-12-10 01:24:50|1640.65|1624.65|1639.9|1623.9|1640.65|1624.65|1639.82|1623.82|14
1639099500000|2021-12-10 01:25:00|1639.82|1623.82|1638.5|1622.5|1639.9|1623.9|1638.41|1622.41|10
1639099510000|2021-12-10 01:25:10|1638.44|1622.44|1637.32|1621.32|1638.44|1622.44|1637.3|1621.3|15
1639099520000|2021-12-10 01:25:20|1637.5|1621.5|1637.13|1621.13|1638|1622|1637.13|1621.13|8
1639099530000|2021-12-10 01:25:30|1637.14|1621.14|1637.14|1621.14|1637.14|1621.14|1637.07|1621.07|7
1639099540000|2021-12-10 01:25:40|1637.13|1621.13|1636.5|1620.5|1637.13|1621.13|1636.5|1620.5|3
1639099550000|2021-12-10 01:25:50|1636.92|1620.92|1637.4|1621.4|1637.71|1621.71|1636.76|1620.76|14
1639099560000|2021-12-10 01:26:00|1637.65|1621.65|1637.39|1621.39|1637.65|1621.65|1637.34|1621.34|5
1639099570000|2021-12-10 01:26:10|1637.89|1621.89|1637.39|1621.39|1637.9|1621.9|1637.39|1621.39|6
1639099580000|2021-12-10 01:26:20|1637.19|1621.19|1636.5|1620.5|1637.25|1621.25|1636.28|1620.28|8
1639099590000|2021-12-10 01:26:30|1636.35|1620.35|1636.5|1620.5|1636.5|1620.5|1636.23|1620.23|4
1639099600000|2021-12-10 01:26:40|1636.25|1620.25|1635.96|1619.96|1636.25|1620.25|1635.96|1619.96|3
1639099610000|2021-12-10 01:26:50|1636.05|1620.05|1636.35|1620.35|1636.35|1620.35|1635.96|1619.96|4
1639099620000|2021-12-10 01:27:00|1636.02|1620.02|1635.4|1619.4|1636.02|1620.02|1635.4|1619.4|6
1639099630000|2021-12-10 01:27:10|1635.39|1619.39|1635.29|1619.29|1635.5|1619.5|1635.29|1619.29|5
1639099640000|2021-12-10 01:27:20|1635.24|1619.24|1636.45|1620.45|1636.45|1620.45|1635.21|1619.21|10
1639099650000|2021-12-10 01:27:30|1636.95|1620.95|1638.02|1622.02|1638.02|1622.02|1636.3|1620.3|12
1639099660000|2021-12-10 01:27:40|1638.03|1622.03|1638.8|1622.8|1639|1623|1637.53|1621.53|8
1639099670000|2021-12-10 01:27:50|1638.82|1622.82|1640|1624|1640.24|1624.24|1638.5|1622.5|7
1639099680000|2021-12-10 01:28:00|1639.91|1623.91|1639.5|1623.5|1640|1624|1639.48|1623.48|7
1639099690000|2021-12-10 01:28:10|1639.1|1623.1|1639|1623|1639.4|1623.4|1639|1623|3
1639099700000|2021-12-10 01:28:20|1638.83|1622.83|1639.13|1623.13|1639.39|1623.39|1638.83|1622.83|4
1639099710000|2021-12-10 01:28:30|1639.5|1623.5|1639.65|1623.65|1640.15|1624.15|1639.5|1623.5|9
1639099720000|2021-12-10 01:28:40|1639.74|1623.74|1640.15|1624.15|1640.66|1624.66|1639.74|1623.74|4
1639099730000|2021-12-10 01:28:50|1640.5|1624.5|1639.81|1623.81|1640.5|1624.5|1639.63|1623.63|7
1639099740000|2021-12-10 01:29:00|1639.99|1623.99|1640.44|1624.44|1640.44|1624.44|1639.7|1623.7|12
1639099750000|2021-12-10 01:29:10|1640.35|1624.35|1641|1625|1641|1625|1640.35|1624.35|12
1639099760000|2021-12-10 01:29:20|1641.07|1625.07|1641.07|1625.07|1641.07|1625.07|1641.07|1625.07|1
1639099770000|2021-12-10 01:29:30|1641.13|1625.13|1641.13|1625.13|1641.13|1625.13|1641.13|1625.13|1
1639099780000|2021-12-10 01:29:40|1641.5|1625.5|1641.4|1625.4|1641.5|1625.5|1641.2|1625.2|3
1639099790000|2021-12-10 01:29:50|1641.33|1625.33|1641.33|1625.33|1641.33|1625.33|1641.33|1625.33|1
1639099800000|2021-12-10 01:30:00|1641.4|1625.4|1641.4|1625.4|1641.4|1625.4|1641.4|1625.4|1
1639099810000|2021-12-10 01:30:10|1640.95|1624.95|1640.39|1624.39|1642.12|1626.12|1640.31|1624.31|16
1639099820000|2021-12-10 01:30:20|1640.41|1624.41|1640.31|1624.31|1640.41|1624.41|1640.24|1624.24|3
1639099830000|2021-12-10 01:30:30|1640.25|1624.25|1640.31|1624.31|1640.31|1624.31|1640.25|1624.25|3
1639099840000|2021-12-10 01:30:40|1639.95|1623.95|1639.96|1623.96|1640.5|1624.5|1639.7|1623.7|7
1639099850000|2021-12-10 01:30:50|1639.7|1623.7|1640.13|1624.13|1640.31|1624.31|1639.55|1623.55|5
1639099860000|2021-12-10 01:31:00|1640.18|1624.18|1640.31|1624.31|1640.31|1624.31|1640.18|1624.18|3
1639099870000|2021-12-10 01:31:10|1640.9|1624.9|1642|1626|1642|1626|1640.39|1624.39|13
1639099880000|2021-12-10 01:31:20|1641.5|1625.5|1640.42|1624.42|1641.5|1625.5|1640.31|1624.31|7
1639099890000|2021-12-10 01:31:30|1640.31|1624.31|1640.31|1624.31|1640.94|1624.94|1640.12|1624.12|9
1639099900000|2021-12-10 01:31:40|1639.87|1623.87|1640|1624|1640.31|1624.31|1639.81|1623.81|7
1639099910000|2021-12-10 01:31:50|1640.31|1624.31|1640|1624|1640.31|1624.31|1639.5|1623.5|12
1639099920000|2021-12-10 01:32:00|1639.5|1623.5|1639.5|1623.5|1640|1624|1639.5|1623.5|3
1639099930000|2021-12-10 01:32:10|1639.35|1623.35|1639.32|1623.32|1639.5|1623.5|1639.32|1623.32|4
1639099940000|2021-12-10 01:32:20|1639.25|1623.25|1639.22|1623.22|1639.32|1623.32|1639.22|1623.22|3
1639099950000|2021-12-10 01:32:30|1639.29|1623.29|1638.5|1622.5|1639.29|1623.29|1637.8|1621.8|7
1639099960000|2021-12-10 01:32:40|1637.7|1621.7|1637.2|1621.2|1637.7|1621.7|1637.2|1621.2|2
1639099970000|2021-12-10 01:32:50|1638|1622|1638|1622|1638|1622|1638|1622|1
1639099980000|2021-12-10 01:33:00|1638.23|1622.23|1637.87|1621.87|1638.23|1622.23|1637.5|1621.5|6
1639099990000|2021-12-10 01:33:10|1637.68|1621.68|1636.77|1620.77|1637.68|1621.68|1636.77|1620.77|7
1639100000000|2021-12-10 01:33:20|1636.68|1620.68|1636.85|1620.85|1636.85|1620.85|1636.68|1620.68|4
1639100010000|2021-12-10 01:33:30|1636.72|1620.72|1636.32|1620.32|1637.3|1621.3|1636.32|1620.32|16
1639100020000|2021-12-10 01:33:40|1636.37|1620.37|1636.79|1620.79|1636.79|1620.79|1636.2|1620.2|11
1639100030000|2021-12-10 01:33:50|1636.97|1620.97|1637.1|1621.1|1637.1|1621.1|1636.97|1620.97|2
1639100040000|2021-12-10 01:34:00|1637.43|1621.43|1636.2|1620.2|1637.5|1621.5|1636.2|1620.2|14
1639100050000|2021-12-10 01:34:10|1636.1|1620.1|1635.5|1619.5|1636.1|1620.1|1635.41|1619.41|12
1639100060000|2021-12-10 01:34:20|1636|1620|1635.5|1619.5|1636|1620|1635.5|1619.5|14
1639100070000|2021-12-10 01:34:30|1635|1619|1635.29|1619.29|1635.5|1619.5|1634.42|1618.42|8
1639100080000|2021-12-10 01:34:40|1635|1619|1633.5|1617.5|1635|1619|1633.5|1617.5|10
1639100090000|2021-12-10 01:34:50|1633.47|1617.47|1634.42|1618.42|1634.5|1618.5|1633.47|1617.47|6
1639100100000|2021-12-10 01:35:00|1634|1618|1635|1619|1635.9|1619.9|1634|1618|12
1639100110000|2021-12-10 01:35:10|1635.5|1619.5|1636.3|1620.3|1636.3|1620.3|1635|1619|9
1639100120000|2021-12-10 01:35:20|1636|1620|1633.5|1617.5|1636|1620|1633.5|1617.5|20
1639100130000|2021-12-10 01:35:30|1633.45|1617.45|1632.5|1616.5|1633.5|1617.5|1632.5|1616.5|5
1639100140000|2021-12-10 01:35:40|1633|1617|1633|1617|1633|1617|1632.49|1616.49|9
1639100150000|2021-12-10 01:35:50|1632.5|1616.5|1632.45|1616.45|1633.5|1617.5|1632.45|1616.45|13
1639100160000|2021-12-10 01:36:00|1632.5|1616.5|1632.5|1616.5|1633|1617|1632.5|1616.5|7
1639100170000|2021-12-10 01:36:10|1632.49|1616.49|1632.5|1616.5|1632.5|1616.5|1632.49|1616.49|2
1639100180000|2021-12-10 01:36:20|1632.47|1616.47|1631.94|1615.94|1632.5|1616.5|1631.44|1615.44|8
1639100190000|2021-12-10 01:36:30|1631.87|1615.87|1632.13|1616.13|1632.35|1616.35|1631.62|1615.62|10
1639100200000|2021-12-10 01:36:40|1632.63|1616.63|1633.49|1617.49|1633.49|1617.49|1632.63|1616.63|9
1639100210000|2021-12-10 01:36:50|1633.52|1617.52|1633.37|1617.37|1633.92|1617.92|1633.24|1617.24|7
1639100220000|2021-12-10 01:37:00|1633.5|1617.5|1633.78|1617.78|1633.79|1617.79|1633.24|1617.24|13
1639100230000|2021-12-10 01:37:10|1633.79|1617.79|1634.01|1618.01|1634.01|1618.01|1633.29|1617.29|11
1639100240000|2021-12-10 01:37:20|1634.45|1618.45|1634.85|1618.85|1634.95|1618.95|1634.45|1618.45|4
1639100250000|2021-12-10 01:37:30|1634.86|1618.86|1634.86|1618.86|1634.86|1618.86|1634.36|1618.36|5
1639100260000|2021-12-10 01:37:40|1634.7|1618.7|1635.82|1619.82|1635.88|1619.88|1634.42|1618.42|15
1639100270000|2021-12-10 01:37:50|1635.83|1619.83|1636|1620|1636.09|1620.09|1635.33|1619.33|10
1639100280000|2021-12-10 01:38:00|1635.5|1619.5|1635.5|1619.5|1636|1620|1635|1619|8
1639100290000|2021-12-10 01:38:10|1635|1619|1635.5|1619.5|1635.5|1619.5|1634.5|1618.5|8
1639100300000|2021-12-10 01:38:20|1635.44|1619.44|1635.44|1619.44|1635.44|1619.44|1635.44|1619.44|1
1639100310000|2021-12-10 01:38:30|1635.53|1619.53|1636.01|1620.01|1636.22|1620.22|1635.53|1619.53|6
1639100320000|2021-12-10 01:38:40|1636.03|1620.03|1636.09|1620.09|1636.39|1620.39|1636.03|1620.03|4
1639100330000|2021-12-10 01:38:50|1636.15|1620.15|1636.09|1620.09|1636.15|1620.15|1636.09|1620.09|4
1639100340000|2021-12-10 01:39:00|1636.04|1620.04|1635.35|1619.35|1636.04|1620.04|1635.35|1619.35|3
1639100350000|2021-12-10 01:39:10|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1639100360000|2021-12-10 01:39:20|1635.43|1619.43|1635.59|1619.59|1635.59|1619.59|1635.43|1619.43|6
1639100370000|2021-12-10 01:39:30|1635.53|1619.53|1635.16|1619.16|1635.59|1619.59|1635.1|1619.1|10
1639100380000|2021-12-10 01:39:40|1635.09|1619.09|1635.09|1619.09|1635.09|1619.09|1635.09|1619.09|1
1639100390000|2021-12-10 01:39:50|1635.39|1619.39|1635.03|1619.03|1635.39|1619.39|1634.51|1618.51|8
1639100400000|2021-12-10 01:40:00|1634.64|1618.64|1634|1618|1634.68|1618.68|1634|1618|9
1639100410000|2021-12-10 01:40:10|1633.78|1617.78|1633.89|1617.89|1634|1618|1633.78|1617.78|4
1639100420000|2021-12-10 01:40:20|1633.8|1617.8|1634|1618|1634|1618|1633.44|1617.44|16
1639100430000|2021-12-10 01:40:30|1634.5|1618.5|1633.86|1617.86|1634.5|1618.5|1633.5|1617.5|7
1639100440000|2021-12-10 01:40:40|1633.71|1617.71|1633.68|1617.68|1634|1618|1633.68|1617.68|3
1639100450000|2021-12-10 01:40:50|1634|1618|1634.22|1618.22|1634.5|1618.5|1634|1618|3
1639100460000|2021-12-10 01:41:00|1633.94|1617.94|1634.91|1618.91|1634.91|1618.91|1633.87|1617.87|7
1639100470000|2021-12-10 01:41:10|1634.16|1618.16|1636.51|1620.51|1636.51|1620.51|1634.16|1618.16|20
1639100480000|2021-12-10 01:41:20|1636.18|1620.18|1635.03|1619.03|1636.5|1620.5|1634.53|1618.53|19
1639100490000|2021-12-10 01:41:30|1635.16|1619.16|1635|1619|1635.16|1619.16|1634.53|1618.53|8
1639100500000|2021-12-10 01:41:40|1635.16|1619.16|1634.66|1618.66|1635.16|1619.16|1634.66|1618.66|6
1639100510000|2021-12-10 01:41:50|1635.73|1619.73|1635.66|1619.66|1635.95|1619.95|1635.66|1619.66|3
1639100520000|2021-12-10 01:42:00|1635.16|1619.16|1635.75|1619.75|1635.75|1619.75|1634.8|1618.8|14
1639100530000|2021-12-10 01:42:10|1635.8|1619.8|1635.78|1619.78|1635.8|1619.8|1635.42|1619.42|5
1639100540000|2021-12-10 01:42:20|1636|1620|1636.34|1620.34|1636.34|1620.34|1635.73|1619.73|7
1639100550000|2021-12-10 01:42:30|1636|1620|1636.34|1620.34|1636.34|1620.34|1635.45|1619.45|14
1639100560000|2021-12-10 01:42:40|1635.84|1619.84|1636.84|1620.84|1636.9|1620.9|1635.84|1619.84|7
1639100570000|2021-12-10 01:42:50|1636.9|1620.9|1637.95|1621.95|1637.95|1621.95|1636.45|1620.45|6
1639100580000|2021-12-10 01:43:00|1637.64|1621.64|1637.63|1621.63|1637.64|1621.64|1637.13|1621.13|4
1639100590000|2021-12-10 01:43:10|1637.13|1621.13|1637.25|1621.25|1637.25|1621.25|1637.13|1621.13|2
1639100600000|2021-12-10 01:43:20|1637.5|1621.5|1637.5|1621.5|1637.74|1621.74|1637.44|1621.44|5
1639100610000|2021-12-10 01:43:30|1637.41|1621.41|1637.41|1621.41|1637.41|1621.41|1637.41|1621.41|1
1639100620000|2021-12-10 01:43:40|1637.5|1621.5|1638.44|1622.44|1638.44|1622.44|1637.5|1621.5|9
1639100630000|2021-12-10 01:43:50|1638|1622|1638|1622|1638.44|1622.44|1638|1622|3
1639100640000|2021-12-10 01:44:00|1638.44|1622.44|1638|1622|1638.44|1622.44|1637.5|1621.5|7
1639100650000|2021-12-10 01:44:10|1637.5|1621.5|1638.94|1622.94|1638.95|1622.95|1637.47|1621.47|22
1639100660000|2021-12-10 01:44:20|1639.26|1623.26|1639.26|1623.26|1639.26|1623.26|1638.85|1622.85|3
1639100670000|2021-12-10 01:44:30|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1639100680000|2021-12-10 01:44:40|1639.18|1623.18|1639.18|1623.18|1639.18|1623.18|1638.9|1622.9|3
1639100690000|2021-12-10 01:44:50|1639.5|1623.5|1638.6|1622.6|1639.5|1623.5|1638.5|1622.5|7
1639100700000|2021-12-10 01:45:00|1638|1622|1638|1622|1638.5|1622.5|1637.5|1621.5|14
1639100710000|2021-12-10 01:45:10|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1636.5|1620.5|13
1639100720000|2021-12-10 01:45:20|1637|1621|1637.5|1621.5|1637.5|1621.5|1636.5|1620.5|8
1639100730000|2021-12-10 01:45:30|1637|1621|1636.28|1620.28|1637.5|1621.5|1636.08|1620.08|10
1639100740000|2021-12-10 01:45:40|1636.14|1620.14|1636.14|1620.14|1636.64|1620.64|1636.14|1620.14|11
1639100750000|2021-12-10 01:45:50|1635.93|1619.93|1635.93|1619.93|1635.98|1619.98|1635.93|1619.93|3
1639100760000|2021-12-10 01:46:00|1635.88|1619.88|1635.46|1619.46|1635.96|1619.96|1635.46|1619.46|5
1639100770000|2021-12-10 01:46:10|1635.96|1619.96|1635.43|1619.43|1635.96|1619.96|1635.43|1619.43|3
1639100780000|2021-12-10 01:46:20|1635.93|1619.93|1635.43|1619.43|1635.93|1619.93|1635.43|1619.43|4
1639100790000|2021-12-10 01:46:30|1635.93|1619.93|1635.93|1619.93|1635.93|1619.93|1635.43|1619.43|3
1639100810000|2021-12-10 01:46:50|1635.43|1619.43|1634.5|1618.5|1635.93|1619.93|1634.5|1618.5|6
1639100820000|2021-12-10 01:47:00|1633.5|1617.5|1633.5|1617.5|1633.65|1617.65|1633.45|1617.45|6
1639100830000|2021-12-10 01:47:10|1633.41|1617.41|1633.48|1617.48|1633.5|1617.5|1633.25|1617.25|5
1639100840000|2021-12-10 01:47:20|1633.5|1617.5|1633.4|1617.4|1633.5|1617.5|1633.4|1617.4|2
1639100850000|2021-12-10 01:47:30|1633.5|1617.5|1634.84|1618.84|1635|1619|1633.5|1617.5|8
1639100860000|2021-12-10 01:47:40|1634.75|1618.75|1635.22|1619.22|1635.22|1619.22|1634.75|1618.75|5
1639100870000|2021-12-10 01:47:50|1635.3|1619.3|1635.43|1619.43|1635.43|1619.43|1635.3|1619.3|2
1639100880000|2021-12-10 01:48:00|1635.45|1619.45|1635.43|1619.43|1635.45|1619.45|1635.43|1619.43|3
1639100890000|2021-12-10 01:48:10|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1639100900000|2021-12-10 01:48:20|1634|1618|1634|1618|1634|1618|1634|1618|1
1639100910000|2021-12-10 01:48:30|1633.5|1617.5|1633.42|1617.42|1634|1618|1633.42|1617.42|4
1639100920000|2021-12-10 01:48:40|1633.92|1617.92|1634|1618|1634.5|1618.5|1633.92|1617.92|4
1639100930000|2021-12-10 01:48:50|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.02|1618.02|3
1639100950000|2021-12-10 01:49:10|1634|1618|1632.57|1616.57|1634|1618|1632.4|1616.4|8
1639100960000|2021-12-10 01:49:20|1632.17|1616.17|1632.84|1616.84|1632.84|1616.84|1632.17|1616.17|9
1639100970000|2021-12-10 01:49:30|1632.69|1616.69|1632.92|1616.92|1632.95|1616.95|1632.69|1616.69|7
1639100990000|2021-12-10 01:49:50|1632.61|1616.61|1633.02|1617.02|1633.15|1617.15|1632.58|1616.58|11
1639101000000|2021-12-10 01:50:00|1632.79|1616.79|1633.25|1617.25|1633.25|1617.25|1632.79|1616.79|3
1639101010000|2021-12-10 01:50:10|1633|1617|1633.27|1617.27|1633.28|1617.28|1632.98|1616.98|8
1639101020000|2021-12-10 01:50:20|1633.23|1617.23|1633.2|1617.2|1633.35|1617.35|1633.2|1617.2|4
1639101030000|2021-12-10 01:50:30|1633.05|1617.05|1633.37|1617.37|1633.46|1617.46|1633.05|1617.05|10
1639101040000|2021-12-10 01:50:40|1633.23|1617.23|1633.43|1617.43|1633.43|1617.43|1633.23|1617.23|4
1639101050000|2021-12-10 01:50:50|1633.71|1617.71|1634.69|1618.69|1634.95|1618.95|1633.71|1617.71|13
1639101060000|2021-12-10 01:51:00|1635.01|1619.01|1634.69|1618.69|1635.01|1619.01|1634.69|1618.69|2
1639101070000|2021-12-10 01:51:10|1634.95|1618.95|1636.92|1620.92|1637.13|1621.13|1634.71|1618.71|13
1639101080000|2021-12-10 01:51:20|1636.96|1620.96|1636.74|1620.74|1636.96|1620.96|1636.16|1620.16|13
1639101090000|2021-12-10 01:51:30|1636.73|1620.73|1636.29|1620.29|1636.73|1620.73|1636.23|1620.23|11
1639101100000|2021-12-10 01:51:40|1636.36|1620.36|1637.84|1621.84|1637.84|1621.84|1636.36|1620.36|12
1639101110000|2021-12-10 01:51:50|1637.34|1621.34|1638.16|1622.16|1638.25|1622.25|1637.34|1621.34|14
1639101120000|2021-12-10 01:52:00|1638|1622|1637.48|1621.48|1638.25|1622.25|1637.48|1621.48|15
1639101130000|2021-12-10 01:52:10|1637.5|1621.5|1637.12|1621.12|1637.5|1621.5|1637.12|1621.12|2
1639101140000|2021-12-10 01:52:20|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1639101150000|2021-12-10 01:52:30|1637.19|1621.19|1637.5|1621.5|1637.5|1621.5|1637.19|1621.19|2
1639101160000|2021-12-10 01:52:40|1638|1622|1638|1622|1638.5|1622.5|1637|1621|12
1639101170000|2021-12-10 01:52:50|1637.5|1621.5|1638|1622|1638.5|1622.5|1637.5|1621.5|10
1639101180000|2021-12-10 01:53:00|1637.5|1621.5|1637.69|1621.69|1638.5|1622.5|1637.5|1621.5|9
1639101190000|2021-12-10 01:53:10|1637.34|1621.34|1638.5|1622.5|1638.5|1622.5|1637.34|1621.34|10
1639101200000|2021-12-10 01:53:20|1638.05|1622.05|1638.5|1622.5|1639.43|1623.43|1638.05|1622.05|6
1639101210000|2021-12-10 01:53:30|1638.19|1622.19|1638|1622|1638.5|1622.5|1638|1622|4
1639101220000|2021-12-10 01:53:40|1638.43|1622.43|1638|1622|1639.18|1623.18|1637.92|1621.92|11
1639101230000|2021-12-10 01:53:50|1638.5|1622.5|1638.94|1622.94|1639.25|1623.25|1638|1622|9
1639101240000|2021-12-10 01:54:00|1639|1623|1638.91|1622.91|1639.25|1623.25|1638.64|1622.64|6
1639101250000|2021-12-10 01:54:10|1639|1623|1638.5|1622.5|1639.5|1623.5|1638.5|1622.5|4
1639101260000|2021-12-10 01:54:20|1639|1623|1638.42|1622.42|1639|1623|1638|1622|10
1639101270000|2021-12-10 01:54:30|1638|1622|1638.42|1622.42|1638.5|1622.5|1638|1622|3
1639101280000|2021-12-10 01:54:40|1638|1622|1638.5|1622.5|1639|1623|1638|1622|14
1639101290000|2021-12-10 01:54:50|1639|1623|1638.5|1622.5|1639|1623|1638.45|1622.45|10
1639101300000|2021-12-10 01:55:00|1639|1623|1639|1623|1639.5|1623.5|1638.91|1622.91|5
1639101310000|2021-12-10 01:55:10|1639.5|1623.5|1638.5|1622.5|1639.5|1623.5|1638.38|1622.38|11
1639101320000|2021-12-10 01:55:20|1639|1623|1638.5|1622.5|1639|1623|1638|1622|8
1639101330000|2021-12-10 01:55:30|1639|1623|1638.5|1622.5|1639|1623|1638.5|1622.5|5
1639101340000|2021-12-10 01:55:40|1638.12|1622.12|1638.25|1622.25|1638.5|1622.5|1637.42|1621.42|8
1639101350000|2021-12-10 01:55:50|1637.75|1621.75|1637.98|1621.98|1638.5|1622.5|1637.75|1621.75|6
1639101360000|2021-12-10 01:56:00|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.12|1622.12|5
1639101370000|2021-12-10 01:56:10|1638|1622|1638.5|1622.5|1638.5|1622.5|1637.5|1621.5|3
1639101380000|2021-12-10 01:56:20|1638.14|1622.14|1637.91|1621.91|1638.5|1622.5|1637.78|1621.78|4
1639101390000|2021-12-10 01:56:30|1637.65|1621.65|1636.13|1620.13|1637.65|1621.65|1636.13|1620.13|4
1639101400000|2021-12-10 01:56:40|1636.12|1620.12|1635.75|1619.75|1636.12|1620.12|1635.75|1619.75|4
1639101410000|2021-12-10 01:56:50|1635.73|1619.73|1635.73|1619.73|1635.9|1619.9|1635.72|1619.72|6
1639101420000|2021-12-10 01:57:00|1635.23|1619.23|1634.71|1618.71|1635.23|1619.23|1634.71|1618.71|7
1639101430000|2021-12-10 01:57:10|1634.45|1618.45|1633.79|1617.79|1634.54|1618.54|1633.61|1617.61|7
1639101440000|2021-12-10 01:57:20|1633.8|1617.8|1634.5|1618.5|1634.5|1618.5|1633.79|1617.79|6
1639101450000|2021-12-10 01:57:30|1634.03|1618.03|1634.1|1618.1|1634.1|1618.1|1633.78|1617.78|5
1639101460000|2021-12-10 01:57:40|1634.03|1618.03|1633.5|1617.5|1634.5|1618.5|1633.44|1617.44|10
1639101470000|2021-12-10 01:57:50|1633.43|1617.43|1634|1618|1634|1618|1633.43|1617.43|3
1639101480000|2021-12-10 01:58:00|1633.5|1617.5|1634|1618|1634|1618|1633.5|1617.5|8
1639101490000|2021-12-10 01:58:10|1633.81|1617.81|1633.92|1617.92|1634.06|1618.06|1633.72|1617.72|4
1639101500000|2021-12-10 01:58:20|1633.5|1617.5|1633.4|1617.4|1633.5|1617.5|1633.4|1617.4|2
1639101520000|2021-12-10 01:58:40|1633.31|1617.31|1633.5|1617.5|1633.85|1617.85|1632.91|1616.91|12
1639101530000|2021-12-10 01:58:50|1634|1618|1633.79|1617.79|1634|1618|1633.47|1617.47|7
1639101540000|2021-12-10 01:59:00|1633.94|1617.94|1634|1618|1634|1618|1633.94|1617.94|2
1639101550000|2021-12-10 01:59:10|1634.15|1618.15|1634.5|1618.5|1634.5|1618.5|1634.15|1618.15|6
1639101560000|2021-12-10 01:59:20|1634.43|1618.43|1633.53|1617.53|1634.5|1618.5|1633.53|1617.53|4
1639101570000|2021-12-10 01:59:30|1633.4|1617.4|1633.51|1617.51|1633.51|1617.51|1633.39|1617.39|3
1639101580000|2021-12-10 01:59:40|1633.55|1617.55|1632.5|1616.5|1633.55|1617.55|1632.5|1616.5|4
1639101590000|2021-12-10 01:59:50|1632.49|1616.49|1631.5|1615.5|1632.55|1616.55|1631.5|1615.5|4
1639101600000|2021-12-10 02:00:00|1631.42|1615.42|1631|1615|1631.5|1615.5|1630.41|1614.41|12
1639101610000|2021-12-10 02:00:10|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1639101620000|2021-12-10 02:00:20|1630|1614|1630.25|1614.25|1630.25|1614.25|1630|1614|2
1639101630000|2021-12-10 02:00:30|1629.9|1613.9|1632.75|1616.75|1632.75|1616.75|1629.9|1613.9|9
1639101640000|2021-12-10 02:00:40|1632.49|1616.49|1632.5|1616.5|1633.02|1617.02|1632.37|1616.37|5
1639101650000|2021-12-10 02:00:50|1632.73|1616.73|1632.9|1616.9|1632.91|1616.91|1632.73|1616.73|4
1639101660000|2021-12-10 02:01:00|1632.82|1616.82|1633|1617|1633.4|1617.4|1632.82|1616.82|6
1639101670000|2021-12-10 02:01:10|1633.5|1617.5|1634.64|1618.64|1634.64|1618.64|1633.5|1617.5|10
1639101680000|2021-12-10 02:01:20|1635|1619|1634.89|1618.89|1635|1619|1634.8|1618.8|5
1639101690000|2021-12-10 02:01:30|1634.8|1618.8|1635|1619|1635.03|1619.03|1634.73|1618.73|7
1639101710000|2021-12-10 02:01:50|1635.16|1619.16|1635.5|1619.5|1635.5|1619.5|1634.19|1618.19|6
1639101720000|2021-12-10 02:02:00|1635.69|1619.69|1635.72|1619.72|1636.3|1620.3|1635.22|1619.22|9
1639101730000|2021-12-10 02:02:10|1636|1620|1636.75|1620.75|1636.75|1620.75|1636|1620|6
1639101740000|2021-12-10 02:02:20|1636.76|1620.76|1635.61|1619.61|1637.15|1621.15|1635.61|1619.61|9
1639101750000|2021-12-10 02:02:30|1635.23|1619.23|1635|1619|1635.5|1619.5|1634.67|1618.67|10
1639101760000|2021-12-10 02:02:40|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1634.49|1618.49|12
1639101770000|2021-12-10 02:02:50|1635|1619|1635.5|1619.5|1635.5|1619.5|1635|1619|3
1639101780000|2021-12-10 02:03:00|1635.12|1619.12|1634.79|1618.79|1635.5|1619.5|1634.79|1618.79|4
1639101790000|2021-12-10 02:03:10|1634.5|1618.5|1633.52|1617.52|1634.5|1618.5|1633.07|1617.07|11
1639101800000|2021-12-10 02:03:20|1633.77|1617.77|1632.75|1616.75|1633.77|1617.77|1632.41|1616.41|5
1639101810000|2021-12-10 02:03:30|1632.76|1616.76|1632.49|1616.49|1633|1617|1632.49|1616.49|12
1639101820000|2021-12-10 02:03:40|1632.8|1616.8|1633.05|1617.05|1633.05|1617.05|1632.49|1616.49|8
1639101830000|2021-12-10 02:03:50|1632.75|1616.75|1632.9|1616.9|1632.9|1616.9|1632.75|1616.75|3
1639101840000|2021-12-10 02:04:00|1632.75|1616.75|1632.07|1616.07|1632.75|1616.75|1631.97|1615.97|6
1639101850000|2021-12-10 02:04:10|1632.36|1616.36|1632.83|1616.83|1633.02|1617.02|1632.36|1616.36|10
1639101860000|2021-12-10 02:04:20|1632.91|1616.91|1632.07|1616.07|1632.91|1616.91|1632.07|1616.07|7
1639101880000|2021-12-10 02:04:40|1632|1616|1632|1616|1632|1616|1632|1616|1
1639101900000|2021-12-10 02:05:00|1632.25|1616.25|1632.4|1616.4|1632.68|1616.68|1632.25|1616.25|6
1639101910000|2021-12-10 02:05:10|1632.07|1616.07|1632.05|1616.05|1632.4|1616.4|1631.59|1615.59|6
1639101920000|2021-12-10 02:05:20|1631.79|1615.79|1631.74|1615.74|1631.95|1615.95|1631.74|1615.74|3
1639101930000|2021-12-10 02:05:30|1632.09|1616.09|1632.09|1616.09|1632.13|1616.13|1632.03|1616.03|6
1639101940000|2021-12-10 02:05:40|1631.8|1615.8|1630.88|1614.88|1631.8|1615.8|1630.88|1614.88|6
1639101950000|2021-12-10 02:05:50|1630.78|1614.78|1630.32|1614.32|1630.88|1614.88|1630.32|1614.32|4
1639101960000|2021-12-10 02:06:00|1630.44|1614.44|1630.12|1614.12|1630.5|1614.5|1630.12|1614.12|6
1639101970000|2021-12-10 02:06:10|1630.35|1614.35|1629.95|1613.95|1630.35|1614.35|1629.88|1613.88|8
1639101980000|2021-12-10 02:06:20|1629.96|1613.96|1629.95|1613.95|1629.96|1613.96|1629.95|1613.95|2
1639101990000|2021-12-10 02:06:30|1629.75|1613.75|1629.37|1613.37|1629.75|1613.75|1629.37|1613.37|2
1639102000000|2021-12-10 02:06:40|1629.87|1613.87|1630|1614|1630|1614|1629.54|1613.54|4
1639102010000|2021-12-10 02:06:50|1630.08|1614.08|1629.42|1613.42|1630.08|1614.08|1629.42|1613.42|4
1639102020000|2021-12-10 02:07:00|1629.44|1613.44|1628.62|1612.62|1629.5|1613.5|1628.62|1612.62|9
1639102030000|2021-12-10 02:07:10|1628.45|1612.45|1627.5|1611.5|1628.5|1612.5|1627.5|1611.5|3
1639102040000|2021-12-10 02:07:20|1627.47|1611.47|1627.54|1611.54|1627.54|1611.54|1627.43|1611.43|5
1639102050000|2021-12-10 02:07:30|1627.89|1611.89|1626.43|1610.43|1627.89|1611.89|1626.43|1610.43|6
1639102060000|2021-12-10 02:07:40|1626.93|1610.93|1627.35|1611.35|1627.5|1611.5|1626.63|1610.63|7
1639102070000|2021-12-10 02:07:50|1627.14|1611.14|1627.35|1611.35|1627.35|1611.35|1627.14|1611.14|2
1639102080000|2021-12-10 02:08:00|1627.14|1611.14|1626.44|1610.44|1627.15|1611.15|1626.37|1610.37|11
1639102090000|2021-12-10 02:08:10|1626.41|1610.41|1626.41|1610.41|1626.91|1610.91|1626.41|1610.41|10
1639102100000|2021-12-10 02:08:20|1626.91|1610.91|1625.58|1609.58|1626.91|1610.91|1625.57|1609.57|7
1639102110000|2021-12-10 02:08:30|1625.57|1609.57|1625.48|1609.48|1625.57|1609.57|1625|1609|8
1639102120000|2021-12-10 02:08:40|1625.36|1609.36|1626.3|1610.3|1626.38|1610.38|1625.36|1609.36|9
1639102130000|2021-12-10 02:08:50|1626.46|1610.46|1625.5|1609.5|1626.46|1610.46|1625.5|1609.5|6
1639102140000|2021-12-10 02:09:00|1625.48|1609.48|1625.5|1609.5|1625.5|1609.5|1625.48|1609.48|2
1639102150000|2021-12-10 02:09:10|1625.75|1609.75|1625.5|1609.5|1625.75|1609.75|1625.5|1609.5|2
1639102160000|2021-12-10 02:09:20|1625|1609|1624.5|1608.5|1625|1609|1624.23|1608.23|8
1639102170000|2021-12-10 02:09:30|1624.44|1608.44|1623.43|1607.43|1624.44|1608.44|1623.43|1607.43|7
1639102180000|2021-12-10 02:09:40|1623.65|1607.65|1624.23|1608.23|1624.5|1608.5|1623.65|1607.65|8
1639102200000|2021-12-10 02:10:00|1624.13|1608.13|1625.38|1609.38|1625.38|1609.38|1624.04|1608.04|9
1639102210000|2021-12-10 02:10:10|1625.43|1609.43|1624.23|1608.23|1625.69|1609.69|1624.13|1608.13|16
1639102220000|2021-12-10 02:10:20|1624.13|1608.13|1624.13|1608.13|1624.23|1608.23|1624.07|1608.07|5
1639102230000|2021-12-10 02:10:30|1624.23|1608.23|1625.46|1609.46|1625.46|1609.46|1624.23|1608.23|9
1639102240000|2021-12-10 02:10:40|1625.5|1609.5|1624.4|1608.4|1625.5|1609.5|1624.4|1608.4|11
1639102250000|2021-12-10 02:10:50|1624.9|1608.9|1625|1609|1625|1609|1624.4|1608.4|6
1639102260000|2021-12-10 02:11:00|1624.9|1608.9|1625.6|1609.6|1625.6|1609.6|1624.4|1608.4|17
1639102270000|2021-12-10 02:11:10|1625.1|1609.1|1625.5|1609.5|1625.53|1609.53|1625.1|1609.1|3
1639102280000|2021-12-10 02:11:20|1624.43|1608.43|1624.93|1608.93|1625.22|1609.22|1624.43|1608.43|4
1639102290000|2021-12-10 02:11:30|1624.43|1608.43|1625.36|1609.36|1625.36|1609.36|1624.43|1608.43|6
1639102300000|2021-12-10 02:11:40|1624.88|1608.88|1624.43|1608.43|1625|1609|1624.43|1608.43|5
1639102310000|2021-12-10 02:11:50|1624.93|1608.93|1624.37|1608.37|1624.93|1608.93|1624.37|1608.37|5
1639102320000|2021-12-10 02:12:00|1624.15|1608.15|1623.63|1607.63|1624.15|1608.15|1623.63|1607.63|3
1639102330000|2021-12-10 02:12:10|1623.49|1607.49|1623.5|1607.5|1623.5|1607.5|1623.3|1607.3|5
1639102350000|2021-12-10 02:12:30|1623.83|1607.83|1626.14|1610.14|1626.73|1610.73|1623.5|1607.5|13
1639102360000|2021-12-10 02:12:40|1626.5|1610.5|1626.1|1610.1|1626.5|1610.5|1625.79|1609.79|10
1639102370000|2021-12-10 02:12:50|1625.74|1609.74|1625.64|1609.64|1625.95|1609.95|1625.14|1609.14|11
1639102380000|2021-12-10 02:13:00|1625.14|1609.14|1625.64|1609.64|1625.64|1609.64|1625.14|1609.14|6
1639102390000|2021-12-10 02:13:10|1625.63|1609.63|1625.14|1609.14|1626|1610|1625.03|1609.03|9
1639102400000|2021-12-10 02:13:20|1624.92|1608.92|1625.19|1609.19|1625.19|1609.19|1624.92|1608.92|2
1639102410000|2021-12-10 02:13:30|1625.05|1609.05|1625.05|1609.05|1625.05|1609.05|1625.05|1609.05|1
1639102420000|2021-12-10 02:13:40|1624.79|1608.79|1625.69|1609.69|1626.38|1610.38|1624.79|1608.79|6
1639102430000|2021-12-10 02:13:50|1625.88|1609.88|1628.37|1612.37|1628.65|1612.65|1625.88|1609.88|20
1639102440000|2021-12-10 02:14:00|1628.65|1612.65|1628.38|1612.38|1628.9|1612.9|1628.3|1612.3|21
1639102450000|2021-12-10 02:14:10|1628.1|1612.1|1628.4|1612.4|1628.78|1612.78|1627.92|1611.92|14
1639102460000|2021-12-10 02:14:20|1628.28|1612.28|1628.74|1612.74|1628.78|1612.78|1628.28|1612.28|11
1639102470000|2021-12-10 02:14:30|1628.71|1612.71|1628.71|1612.71|1628.74|1612.74|1628.06|1612.06|10
1639102480000|2021-12-10 02:14:40|1628.43|1612.43|1628.71|1612.71|1629|1613|1628.43|1612.43|15
1639102490000|2021-12-10 02:14:50|1629.35|1613.35|1629.35|1613.35|1629.35|1613.35|1629.35|1613.35|1
1639102500000|2021-12-10 02:15:00|1629.2|1613.2|1629.28|1613.28|1629.35|1613.35|1628.78|1612.78|10
1639102510000|2021-12-10 02:15:10|1629.35|1613.35|1629.5|1613.5|1630.07|1614.07|1629.28|1613.28|15
1639102520000|2021-12-10 02:15:20|1630|1614|1629.5|1613.5|1630|1614|1629.25|1613.25|8
1639102530000|2021-12-10 02:15:30|1629.44|1613.44|1629.02|1613.02|1629.5|1613.5|1629.02|1613.02|4
1639102540000|2021-12-10 02:15:40|1628.83|1612.83|1628.59|1612.59|1629.5|1613.5|1628.56|1612.56|12
1639102550000|2021-12-10 02:15:50|1628.5|1612.5|1629|1613|1629.5|1613.5|1628.5|1612.5|16
1639102560000|2021-12-10 02:16:00|1628.5|1612.5|1630.49|1614.49|1630.52|1614.52|1628.5|1612.5|14
1639102570000|2021-12-10 02:16:10|1630.51|1614.51|1630.58|1614.58|1630.69|1614.69|1630.45|1614.45|8
1639102580000|2021-12-10 02:16:20|1630.75|1614.75|1630.63|1614.63|1631|1615|1630.63|1614.63|6
1639102590000|2021-12-10 02:16:30|1630.85|1614.85|1631.25|1615.25|1631.25|1615.25|1630.76|1614.76|7
1639102600000|2021-12-10 02:16:40|1631.03|1615.03|1630.6|1614.6|1631.03|1615.03|1630.6|1614.6|5
1639102610000|2021-12-10 02:16:50|1630.76|1614.76|1631.7|1615.7|1631.7|1615.7|1630.76|1614.76|5
1639102620000|2021-12-10 02:17:00|1631.58|1615.58|1631.92|1615.92|1631.92|1615.92|1631.58|1615.58|5
1639102630000|2021-12-10 02:17:10|1631.93|1615.93|1631.54|1615.54|1632.26|1616.26|1631.54|1615.54|4
1639102640000|2021-12-10 02:17:20|1631.95|1615.95|1631.86|1615.86|1632.3|1616.3|1631.54|1615.54|6
1639102650000|2021-12-10 02:17:30|1631.87|1615.87|1632.27|1616.27|1632.77|1616.77|1631.86|1615.86|6
1639102660000|2021-12-10 02:17:40|1631.97|1615.97|1632.1|1616.1|1632.27|1616.27|1631.92|1615.92|5
1639102670000|2021-12-10 02:17:50|1632.44|1616.44|1632.27|1616.27|1632.44|1616.44|1631.99|1615.99|5
1639102680000|2021-12-10 02:18:00|1632|1616|1631|1615|1632|1616|1630.7|1614.7|9
1639102690000|2021-12-10 02:18:10|1631.29|1615.29|1631.22|1615.22|1631.29|1615.29|1631|1615|9
1639102700000|2021-12-10 02:18:20|1631.05|1615.05|1632.27|1616.27|1632.27|1616.27|1631.05|1615.05|8
1639102710000|2021-12-10 02:18:30|1631.48|1615.48|1631.5|1615.5|1632.27|1616.27|1631.48|1615.48|8
1639102720000|2021-12-10 02:18:40|1631.28|1615.28|1631.35|1615.35|1631.35|1615.35|1631.28|1615.28|2
1639102730000|2021-12-10 02:18:50|1631|1615|1631.47|1615.47|1631.47|1615.47|1630.9|1614.9|3
1639102740000|2021-12-10 02:19:00|1632.27|1616.27|1633.5|1617.5|1633.75|1617.75|1632.27|1616.27|10
1639102750000|2021-12-10 02:19:10|1634.09|1618.09|1637.45|1621.45|1637.81|1621.81|1633.81|1617.81|23
1639102760000|2021-12-10 02:19:20|1637.7|1621.7|1637|1621|1638.05|1622.05|1636.64|1620.64|20
1639102770000|2021-12-10 02:19:30|1636.5|1620.5|1637|1621|1638|1622|1636.18|1620.18|13
1639102780000|2021-12-10 02:19:40|1636.5|1620.5|1637|1621|1637.11|1621.11|1636.41|1620.41|24
1639102790000|2021-12-10 02:19:50|1636.5|1620.5|1636.63|1620.63|1637.04|1621.04|1636.5|1620.5|12
1639102800000|2021-12-10 02:20:00|1636.44|1620.44|1636.5|1620.5|1637.04|1621.04|1635.95|1619.95|12
1639102810000|2021-12-10 02:20:10|1636|1620|1635.42|1619.42|1636|1620|1634.91|1618.91|6
1639102820000|2021-12-10 02:20:20|1635|1619|1635.5|1619.5|1635.8|1619.8|1635|1619|12
1639102830000|2021-12-10 02:20:30|1636|1620|1635.5|1619.5|1636|1620|1635.34|1619.34|13
1639102840000|2021-12-10 02:20:40|1634.91|1618.91|1636.52|1620.52|1637.12|1621.12|1634.55|1618.55|19
1639102850000|2021-12-10 02:20:50|1636.54|1620.54|1636.73|1620.73|1636.79|1620.79|1635.59|1619.59|7
1639102860000|2021-12-10 02:21:00|1636.95|1620.95|1636.52|1620.52|1637.02|1621.02|1636.52|1620.52|12
1639102870000|2021-12-10 02:21:10|1636.08|1620.08|1637|1621|1637|1621|1635.7|1619.7|10
1639102880000|2021-12-10 02:21:20|1636.5|1620.5|1637|1621|1637.04|1621.04|1636.5|1620.5|13
1639102890000|2021-12-10 02:21:30|1636.5|1620.5|1637|1621|1637.04|1621.04|1636.22|1620.22|14
1639102900000|2021-12-10 02:21:40|1637.04|1621.04|1637.57|1621.57|1637.86|1621.86|1636.42|1620.42|11
1639102910000|2021-12-10 02:21:50|1637.74|1621.74|1637.57|1621.57|1637.85|1621.85|1637.57|1621.57|16
1639102920000|2021-12-10 02:22:00|1637.85|1621.85|1638.17|1622.17|1638.68|1622.68|1637.85|1621.85|14
1639102930000|2021-12-10 02:22:10|1638.67|1622.67|1638.84|1622.84|1638.84|1622.84|1638.34|1622.34|6
1639102940000|2021-12-10 02:22:20|1638.34|1622.34|1638.34|1622.34|1638.86|1622.86|1638.34|1622.34|10
1639102950000|2021-12-10 02:22:30|1638.27|1622.27|1637.42|1621.42|1638.34|1622.34|1637.42|1621.42|8
1639102960000|2021-12-10 02:22:40|1637.32|1621.32|1636.8|1620.8|1637.32|1621.32|1636.38|1620.38|8
1639102970000|2021-12-10 02:22:50|1636.42|1620.42|1636|1620|1636.42|1620.42|1635.5|1619.5|6
1639102980000|2021-12-10 02:23:00|1635.5|1619.5|1636.61|1620.61|1636.79|1620.79|1635.15|1619.15|16
1639102990000|2021-12-10 02:23:10|1636.29|1620.29|1637.08|1621.08|1637.08|1621.08|1635.5|1619.5|17
1639103000000|2021-12-10 02:23:20|1637.07|1621.07|1637.34|1621.34|1637.84|1621.84|1637.03|1621.03|11
1639103010000|2021-12-10 02:23:30|1637.84|1621.84|1637.5|1621.5|1638|1622|1637.34|1621.34|11
1639103020000|2021-12-10 02:23:40|1638|1622|1638|1622|1638|1622|1637.35|1621.35|11
1639103030000|2021-12-10 02:23:50|1637.5|1621.5|1638.01|1622.01|1638.01|1622.01|1637.44|1621.44|17
1639103040000|2021-12-10 02:24:00|1637.51|1621.51|1637.91|1621.91|1638.01|1622.01|1637.41|1621.41|13
1639103050000|2021-12-10 02:24:10|1637.81|1621.81|1637.91|1621.91|1637.91|1621.91|1637.81|1621.81|4
1639103060000|2021-12-10 02:24:20|1638.45|1622.45|1637.93|1621.93|1638.45|1622.45|1637.43|1621.43|8
1639103070000|2021-12-10 02:24:30|1637.84|1621.84|1637.34|1621.34|1637.93|1621.93|1637.29|1621.29|9
1639103080000|2021-12-10 02:24:40|1637.36|1621.36|1637.75|1621.75|1638|1622|1637.36|1621.36|6
1639103090000|2021-12-10 02:24:50|1637.5|1621.5|1636.5|1620.5|1637.5|1621.5|1636.5|1620.5|5
1639103100000|2021-12-10 02:25:00|1636.54|1620.54|1636.79|1620.79|1637.02|1621.02|1636.54|1620.54|8
1639103110000|2021-12-10 02:25:10|1636.82|1620.82|1637.04|1621.04|1637.04|1621.04|1636.75|1620.75|11
1639103120000|2021-12-10 02:25:20|1637.02|1621.02|1636.45|1620.45|1637.04|1621.04|1636.45|1620.45|8
1639103130000|2021-12-10 02:25:30|1636.5|1620.5|1636.5|1620.5|1636.8|1620.8|1636.35|1620.35|8
1639103140000|2021-12-10 02:25:40|1636.54|1620.54|1637|1621|1637.21|1621.21|1636.4|1620.4|18
1639103150000|2021-12-10 02:25:50|1637.16|1621.16|1637.29|1621.29|1637.3|1621.3|1637.12|1621.12|15
1639103160000|2021-12-10 02:26:00|1637.12|1621.12|1637.26|1621.26|1637.33|1621.33|1637.12|1621.12|4
1639103170000|2021-12-10 02:26:10|1637.04|1621.04|1637.04|1621.04|1637.04|1621.04|1637.04|1621.04|1
1639103180000|2021-12-10 02:26:20|1636.75|1620.75|1637.15|1621.15|1637.23|1621.23|1636.65|1620.65|10
1639103190000|2021-12-10 02:26:30|1637.04|1621.04|1636.5|1620.5|1637.04|1621.04|1636.44|1620.44|6
1639103200000|2021-12-10 02:26:40|1636.25|1620.25|1636.85|1620.85|1637.01|1621.01|1635.8|1619.8|13
1639103210000|2021-12-10 02:26:50|1636.86|1620.86|1636.86|1620.86|1636.86|1620.86|1636.57|1620.57|9
1639103220000|2021-12-10 02:27:00|1636.85|1620.85|1637.3|1621.3|1637.62|1621.62|1636.85|1620.85|7
1639103230000|2021-12-10 02:27:10|1637.13|1621.13|1637.3|1621.3|1637.3|1621.3|1637.13|1621.13|4
1639103240000|2021-12-10 02:27:20|1637.33|1621.33|1637.32|1621.32|1637.33|1621.33|1637.15|1621.15|16
1639103250000|2021-12-10 02:27:30|1637.57|1621.57|1636.52|1620.52|1637.57|1621.57|1636.52|1620.52|10
1639103260000|2021-12-10 02:27:40|1636.34|1620.34|1636.52|1620.52|1636.52|1620.52|1636.34|1620.34|2
1639103270000|2021-12-10 02:27:50|1635.94|1619.94|1636.29|1620.29|1636.32|1620.32|1635.89|1619.89|5
1639103280000|2021-12-10 02:28:00|1636.18|1620.18|1636.42|1620.42|1636.42|1620.42|1636.18|1620.18|2
1639103290000|2021-12-10 02:28:10|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1
1639103300000|2021-12-10 02:28:20|1635.86|1619.86|1636.5|1620.5|1636.5|1620.5|1635.86|1619.86|3
1639103310000|2021-12-10 02:28:30|1635.92|1619.92|1635.72|1619.72|1636.2|1620.2|1635.72|1619.72|4
1639103320000|2021-12-10 02:28:40|1636|1620|1635.5|1619.5|1636|1620|1635.5|1619.5|11
1639103350000|2021-12-10 02:29:10|1635.15|1619.15|1635.5|1619.5|1635.5|1619.5|1635.15|1619.15|2
1639103370000|2021-12-10 02:29:30|1635.02|1619.02|1634.5|1618.5|1635.5|1619.5|1634.5|1618.5|4
1639103380000|2021-12-10 02:29:40|1634.49|1618.49|1634.15|1618.15|1634.49|1618.49|1634.15|1618.15|3
1639103390000|2021-12-10 02:29:50|1633.92|1617.92|1633.82|1617.82|1634.08|1618.08|1633.4|1617.4|7
1639103400000|2021-12-10 02:30:00|1633.69|1617.69|1633.5|1617.5|1633.78|1617.78|1633.01|1617.01|7
1639103410000|2021-12-10 02:30:10|1633.13|1617.13|1632.92|1616.92|1633.13|1617.13|1632.84|1616.84|10
1639103420000|2021-12-10 02:30:20|1632.84|1616.84|1632.91|1616.91|1632.92|1616.92|1632.79|1616.79|7
1639103430000|2021-12-10 02:30:30|1632.72|1616.72|1633|1617|1633.02|1617.02|1632.72|1616.72|5
1639103440000|2021-12-10 02:30:40|1632.98|1616.98|1632.37|1616.37|1632.98|1616.98|1632.37|1616.37|11
1639103460000|2021-12-10 02:31:00|1632.29|1616.29|1632.61|1616.61|1632.9|1616.9|1632.29|1616.29|6
1639103470000|2021-12-10 02:31:10|1632.9|1616.9|1632.96|1616.96|1633.5|1617.5|1632.9|1616.9|4
1639103480000|2021-12-10 02:31:20|1633.5|1617.5|1632.42|1616.42|1633.5|1617.5|1632.42|1616.42|7
1639103490000|2021-12-10 02:31:30|1632.32|1616.32|1631.37|1615.37|1632.5|1616.5|1631.31|1615.31|12
1639103500000|2021-12-10 02:31:40|1631.5|1615.5|1631.76|1615.76|1632|1616|1631.26|1615.26|11
1639103510000|2021-12-10 02:31:50|1631.26|1615.26|1631.45|1615.45|1631.76|1615.76|1631.26|1615.26|9
1639103520000|2021-12-10 02:32:00|1631.8|1615.8|1631.7|1615.7|1631.95|1615.95|1631.33|1615.33|9
1639103530000|2021-12-10 02:32:10|1631.84|1615.84|1632.13|1616.13|1632.13|1616.13|1631.84|1615.84|2
1639103540000|2021-12-10 02:32:20|1631.84|1615.84|1631.43|1615.43|1632.15|1616.15|1631.43|1615.43|5
1639103550000|2021-12-10 02:32:30|1631.2|1615.2|1631.39|1615.39|1631.39|1615.39|1630.61|1614.61|6
1639103560000|2021-12-10 02:32:40|1631|1615|1631.2|1615.2|1631.2|1615.2|1631|1615|4
1639103570000|2021-12-10 02:32:50|1631.19|1615.19|1631.2|1615.2|1631.2|1615.2|1631.19|1615.19|2
1639103580000|2021-12-10 02:33:00|1631.75|1615.75|1632.77|1616.77|1632.83|1616.83|1631.75|1615.75|7
1639103590000|2021-12-10 02:33:10|1632.51|1616.51|1632.82|1616.82|1632.82|1616.82|1632.32|1616.32|4
1639103600000|2021-12-10 02:33:20|1632.62|1616.62|1632.82|1616.82|1633.35|1617.35|1632.62|1616.62|4
1639103610000|2021-12-10 02:33:30|1633.07|1617.07|1632.58|1616.58|1633.08|1617.08|1632.58|1616.58|3
1639103620000|2021-12-10 02:33:40|1632.9|1616.9|1633.72|1617.72|1633.9|1617.9|1632.83|1616.83|8
1639103630000|2021-12-10 02:33:50|1634.38|1618.38|1633.72|1617.72|1634.5|1618.5|1633.72|1617.72|9
1639103640000|2021-12-10 02:34:00|1634|1618|1634.1|1618.1|1634.5|1618.5|1633.97|1617.97|4
1639103650000|2021-12-10 02:34:10|1633.97|1617.97|1634.05|1618.05|1634.15|1618.15|1633.85|1617.85|8
1639103690000|2021-12-10 02:34:50|1634.35|1618.35|1634.35|1618.35|1634.35|1618.35|1634.35|1618.35|1
1639103700000|2021-12-10 02:35:00|1633.94|1617.94|1634.45|1618.45|1634.45|1618.45|1633.94|1617.94|2
1639103710000|2021-12-10 02:35:10|1634.72|1618.72|1635.2|1619.2|1635.2|1619.2|1634.59|1618.59|6
1639103720000|2021-12-10 02:35:20|1635.6|1619.6|1635.6|1619.6|1635.6|1619.6|1635.6|1619.6|1
1639103730000|2021-12-10 02:35:30|1635.29|1619.29|1634.5|1618.5|1635.29|1619.29|1634.15|1618.15|6
1639103740000|2021-12-10 02:35:40|1634.07|1618.07|1634.2|1618.2|1634.2|1618.2|1633.95|1617.95|4
1639103750000|2021-12-10 02:35:50|1634|1618|1634.88|1618.88|1634.88|1618.88|1634|1618|6
1639103760000|2021-12-10 02:36:00|1635.05|1619.05|1634.95|1618.95|1635.26|1619.26|1634.82|1618.82|10
1639103770000|2021-12-10 02:36:10|1635.26|1619.26|1635.61|1619.61|1635.61|1619.61|1634.95|1618.95|8
1639103780000|2021-12-10 02:36:20|1635.55|1619.55|1635.84|1619.84|1635.86|1619.86|1635.55|1619.55|7
1639103790000|2021-12-10 02:36:30|1636.15|1620.15|1636.05|1620.05|1636.15|1620.15|1636.05|1620.05|2
1639103800000|2021-12-10 02:36:40|1635.86|1619.86|1636|1620|1636|1620|1635.86|1619.86|2
1639103810000|2021-12-10 02:36:50|1636.4|1620.4|1636.4|1620.4|1636.4|1620.4|1636.4|1620.4|1
1639103820000|2021-12-10 02:37:00|1636.03|1620.03|1636.5|1620.5|1636.5|1620.5|1635.88|1619.88|11
1639103830000|2021-12-10 02:37:10|1636.16|1620.16|1636.5|1620.5|1636.5|1620.5|1636.08|1620.08|5
1639103840000|2021-12-10 02:37:20|1636|1620|1636.5|1620.5|1636.5|1620.5|1636|1620|2
1639103850000|2021-12-10 02:37:30|1636.08|1620.08|1636.5|1620.5|1636.5|1620.5|1636.08|1620.08|2
1639103870000|2021-12-10 02:37:50|1636.7|1620.7|1637.46|1621.46|1637.46|1621.46|1636.7|1620.7|3
1639103880000|2021-12-10 02:38:00|1636.85|1620.85|1636.55|1620.55|1636.85|1620.85|1636.5|1620.5|3
1639103890000|2021-12-10 02:38:10|1636.5|1620.5|1637.3|1621.3|1637.5|1621.5|1636.5|1620.5|6
1639103900000|2021-12-10 02:38:20|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1636.85|1620.85|8
1639103910000|2021-12-10 02:38:30|1637|1621|1636.5|1620.5|1637|1621|1636.5|1620.5|8
1639103920000|2021-12-10 02:38:40|1637|1621|1637.1|1621.1|1637.1|1621.1|1636.95|1620.95|3
1639103930000|2021-12-10 02:38:50|1636.99|1620.99|1636.91|1620.91|1636.99|1620.99|1636.91|1620.91|2
1639103940000|2021-12-10 02:39:00|1637.18|1621.18|1637.5|1621.5|1637.67|1621.67|1637.18|1621.18|6
1639103950000|2021-12-10 02:39:10|1637.35|1621.35|1637.35|1621.35|1637.35|1621.35|1637.35|1621.35|1
1639103960000|2021-12-10 02:39:20|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1639103970000|2021-12-10 02:39:30|1637.28|1621.28|1637.61|1621.61|1637.61|1621.61|1637.05|1621.05|4
1639103980000|2021-12-10 02:39:40|1637.96|1621.96|1638.42|1622.42|1638.44|1622.44|1637.8|1621.8|12
1639103990000|2021-12-10 02:39:50|1638.43|1622.43|1638.42|1622.42|1638.43|1622.43|1638.42|1622.42|4
1639104000000|2021-12-10 02:40:00|1638.5|1622.5|1638.32|1622.32|1638.5|1622.5|1638.32|1622.32|2
1639104010000|2021-12-10 02:40:10|1638.34|1622.34|1638.15|1622.15|1638.44|1622.44|1638.15|1622.15|7
1639104020000|2021-12-10 02:40:20|1638.37|1622.37|1638.42|1622.42|1638.46|1622.46|1637.57|1621.57|11
1639104030000|2021-12-10 02:40:30|1638|1622|1637.5|1621.5|1638.42|1622.42|1637.39|1621.39|9
1639104040000|2021-12-10 02:40:40|1637|1621|1636.04|1620.04|1637|1621|1636.03|1620.03|6
1639104050000|2021-12-10 02:40:50|1636.36|1620.36|1636.5|1620.5|1636.5|1620.5|1636.15|1620.15|4
1639104060000|2021-12-10 02:41:00|1636|1620|1635|1619|1636|1620|1634.5|1618.5|9
1639104070000|2021-12-10 02:41:10|1634.86|1618.86|1634.5|1618.5|1635|1619|1634.25|1618.25|10
1639104080000|2021-12-10 02:41:20|1635|1619|1634.5|1618.5|1635|1619|1634.45|1618.45|13
1639104090000|2021-12-10 02:41:30|1635|1619|1635|1619|1635.5|1619.5|1634.5|1618.5|5
1639104100000|2021-12-10 02:41:40|1634.86|1618.86|1634.5|1618.5|1635.5|1619.5|1634.5|1618.5|11
1639104110000|2021-12-10 02:41:50|1635|1619|1634.86|1618.86|1635.5|1619.5|1634.5|1618.5|12
1639104120000|2021-12-10 02:42:00|1635.07|1619.07|1634.53|1618.53|1635.32|1619.32|1634.52|1618.52|10
1639104130000|2021-12-10 02:42:10|1634.9|1618.9|1635.45|1619.45|1635.45|1619.45|1634.9|1618.9|6
1639104140000|2021-12-10 02:42:20|1635.85|1619.85|1635.4|1619.4|1635.85|1619.85|1635.4|1619.4|13
1639104150000|2021-12-10 02:42:30|1635.45|1619.45|1635.49|1619.49|1635.65|1619.65|1635.4|1619.4|7
1639104160000|2021-12-10 02:42:40|1635.74|1619.74|1636.8|1620.8|1636.8|1620.8|1635.73|1619.73|12
1639104170000|2021-12-10 02:42:50|1636.5|1620.5|1636.83|1620.83|1636.87|1620.87|1636.5|1620.5|19
1639104180000|2021-12-10 02:43:00|1636.53|1620.53|1637.7|1621.7|1637.7|1621.7|1636.53|1620.53|14
1639104190000|2021-12-10 02:43:10|1637.5|1621.5|1637.65|1621.65|1637.7|1621.7|1637.2|1621.2|4
1639104200000|2021-12-10 02:43:20|1637.45|1621.45|1636.58|1620.58|1637.45|1621.45|1636.58|1620.58|5
1639104210000|2021-12-10 02:43:30|1636.75|1620.75|1636.37|1620.37|1636.75|1620.75|1636.18|1620.18|7
1639104220000|2021-12-10 02:43:40|1636.35|1620.35|1637.25|1621.25|1637.25|1621.25|1636.13|1620.13|5
1639104230000|2021-12-10 02:43:50|1636.94|1620.94|1636.94|1620.94|1636.94|1620.94|1636.94|1620.94|1
1639104240000|2021-12-10 02:44:00|1637.25|1621.25|1637.45|1621.45|1637.45|1621.45|1637.25|1621.25|7
1639104250000|2021-12-10 02:44:10|1637.46|1621.46|1637.4|1621.4|1637.46|1621.46|1637.36|1621.36|3
1639104260000|2021-12-10 02:44:20|1637.3|1621.3|1637.75|1621.75|1637.75|1621.75|1637.13|1621.13|6
1639104270000|2021-12-10 02:44:30|1638.4|1622.4|1638.5|1622.5|1638.5|1622.5|1638.4|1622.4|2
1639104300000|2021-12-10 02:45:00|1638.13|1622.13|1637.38|1621.38|1638.5|1622.5|1637.38|1621.38|4
1639104310000|2021-12-10 02:45:10|1637.48|1621.48|1637.04|1621.04|1637.48|1621.48|1636.54|1620.54|9
1639104320000|2021-12-10 02:45:20|1637.07|1621.07|1637.5|1621.5|1637.5|1621.5|1637.07|1621.07|2
1639104330000|2021-12-10 02:45:30|1637.15|1621.15|1637.69|1621.69|1637.95|1621.95|1637.15|1621.15|9
1639104340000|2021-12-10 02:45:40|1637.9|1621.9|1637.85|1621.85|1637.9|1621.9|1637.35|1621.35|6
1639104350000|2021-12-10 02:45:50|1637.35|1621.35|1637.85|1621.85|1637.85|1621.85|1637.35|1621.35|6
1639104360000|2021-12-10 02:46:00|1637.35|1621.35|1637.5|1621.5|1637.5|1621.5|1637.35|1621.35|4
1639104370000|2021-12-10 02:46:10|1637.44|1621.44|1637.5|1621.5|1637.5|1621.5|1637.44|1621.44|2
1639104400000|2021-12-10 02:46:40|1637.39|1621.39|1637.5|1621.5|1637.5|1621.5|1637.39|1621.39|2
1639104410000|2021-12-10 02:46:50|1638.2|1622.2|1635.64|1619.64|1638.2|1622.2|1635.64|1619.64|10
1639104420000|2021-12-10 02:47:00|1635.47|1619.47|1635.49|1619.49|1635.49|1619.49|1635.15|1619.15|6
1639104430000|2021-12-10 02:47:10|1635.55|1619.55|1635.23|1619.23|1635.92|1619.92|1634.6|1618.6|9
1639104440000|2021-12-10 02:47:20|1635.22|1619.22|1634.97|1618.97|1635.22|1619.22|1634.75|1618.75|3
1639104450000|2021-12-10 02:47:30|1634.72|1618.72|1635.14|1619.14|1635.14|1619.14|1634.5|1618.5|7
1639104460000|2021-12-10 02:47:40|1634.85|1618.85|1634.85|1618.85|1634.85|1618.85|1634.85|1618.85|1
1639104470000|2021-12-10 02:47:50|1635.09|1619.09|1638.37|1622.37|1638.37|1622.37|1635.01|1619.01|15
1639104480000|2021-12-10 02:48:00|1638.38|1622.38|1638.05|1622.05|1638.38|1622.38|1637.73|1621.73|7
1639104490000|2021-12-10 02:48:10|1637.82|1621.82|1637.83|1621.83|1638.1|1622.1|1637.82|1621.82|3
1639104500000|2021-12-10 02:48:20|1638.15|1622.15|1633.34|1617.34|1638.15|1622.15|1633.34|1617.34|6
1639104510000|2021-12-10 02:48:30|1633.35|1617.35|1633.82|1617.82|1633.82|1617.82|1632.5|1616.5|14
1639104520000|2021-12-10 02:48:40|1634.19|1618.19|1635.16|1619.16|1635.5|1619.5|1634.19|1618.19|9
1639104530000|2021-12-10 02:48:50|1635|1619|1635.16|1619.16|1635.16|1619.16|1635|1619|2
1639104540000|2021-12-10 02:49:00|1635|1619|1635.16|1619.16|1635.39|1619.39|1634.98|1618.98|6
1639104550000|2021-12-10 02:49:10|1635|1619|1633.66|1617.66|1635|1619|1633.66|1617.66|3
1639104560000|2021-12-10 02:49:20|1633.99|1617.99|1633.26|1617.26|1633.99|1617.99|1633.26|1617.26|5
1639104570000|2021-12-10 02:49:30|1633.61|1617.61|1632.6|1616.6|1633.76|1617.76|1632.6|1616.6|9
1639104580000|2021-12-10 02:49:40|1632.62|1616.62|1632.55|1616.55|1632.62|1616.62|1632.55|1616.55|2
1639104590000|2021-12-10 02:49:50|1633.25|1617.25|1633|1617|1633.25|1617.25|1633|1617|2
1639104600000|2021-12-10 02:50:00|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1
1639104620000|2021-12-10 02:50:20|1632.45|1616.45|1632.75|1616.75|1632.83|1616.83|1632.45|1616.45|4
1639104630000|2021-12-10 02:50:30|1632.55|1616.55|1632.55|1616.55|1632.55|1616.55|1632.55|1616.55|1
1639104640000|2021-12-10 02:50:40|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1632.4|1616.4|1
1639104650000|2021-12-10 02:50:50|1632.25|1616.25|1631.93|1615.93|1632.33|1616.33|1631.76|1615.76|4
1639104660000|2021-12-10 02:51:00|1631.24|1615.24|1631.2|1615.2|1631.24|1615.24|1631.18|1615.18|5
1639104670000|2021-12-10 02:51:10|1631.71|1615.71|1630.5|1614.5|1631.71|1615.71|1630.2|1614.2|8
1639104680000|2021-12-10 02:51:20|1630.64|1614.64|1631.2|1615.2|1631.2|1615.2|1630.5|1614.5|5
1639104690000|2021-12-10 02:51:30|1630.9|1614.9|1630.5|1614.5|1630.9|1614.9|1630.4|1614.4|4
1639104700000|2021-12-10 02:51:40|1630.55|1614.55|1631.38|1615.38|1631.38|1615.38|1630.55|1614.55|5
1639104710000|2021-12-10 02:51:50|1631.45|1615.45|1630.75|1614.75|1631.45|1615.45|1630.75|1614.75|2
1639104720000|2021-12-10 02:52:00|1631.5|1615.5|1630.72|1614.72|1631.5|1615.5|1630.72|1614.72|3
1639104730000|2021-12-10 02:52:10|1630.66|1614.66|1630.35|1614.35|1631.25|1615.25|1630.35|1614.35|3
1639104740000|2021-12-10 02:52:20|1630.6|1614.6|1630.6|1614.6|1630.6|1614.6|1630.6|1614.6|1
1639104750000|2021-12-10 02:52:30|1630.5|1614.5|1630.98|1614.98|1630.98|1614.98|1630.25|1614.25|5
1639104760000|2021-12-10 02:52:40|1630.82|1614.82|1630.5|1614.5|1630.82|1614.82|1630.5|1614.5|2
1639104770000|2021-12-10 02:52:50|1630.82|1614.82|1632.1|1616.1|1632.9|1616.9|1630.82|1614.82|8
1639104780000|2021-12-10 02:53:00|1632.15|1616.15|1632|1616|1632.5|1616.5|1631.65|1615.65|5
1639104790000|2021-12-10 02:53:10|1631.95|1615.95|1631.95|1615.95|1631.95|1615.95|1631.95|1615.95|1
1639104800000|2021-12-10 02:53:20|1631.76|1615.76|1631.76|1615.76|1631.76|1615.76|1631.76|1615.76|1
1639104810000|2021-12-10 02:53:30|1630.75|1614.75|1631.25|1615.25|1631.85|1615.85|1630.75|1614.75|4
1639104820000|2021-12-10 02:53:40|1631|1615|1631|1615|1631|1615|1631|1615|1
1639104830000|2021-12-10 02:53:50|1630.95|1614.95|1630.8|1614.8|1630.95|1614.95|1630.8|1614.8|2
1639104840000|2021-12-10 02:54:00|1631|1615|1631|1615|1631|1615|1631|1615|1
1639104850000|2021-12-10 02:54:10|1632|1616|1631.63|1615.63|1632|1616|1631.63|1615.63|3
1639104860000|2021-12-10 02:54:20|1630.8|1614.8|1630.8|1614.8|1630.8|1614.8|1630.8|1614.8|1
1639104880000|2021-12-10 02:54:40|1631.08|1615.08|1630.53|1614.53|1631.08|1615.08|1630.53|1614.53|3
1639104890000|2021-12-10 02:54:50|1630.5|1614.5|1630.45|1614.45|1630.5|1614.5|1629.8|1613.8|5
1639104900000|2021-12-10 02:55:00|1629.1|1613.1|1629|1613|1629.5|1613.5|1629|1613|6
1639104910000|2021-12-10 02:55:10|1628.27|1612.27|1629.11|1613.11|1629.11|1613.11|1628.27|1612.27|5
1639104920000|2021-12-10 02:55:20|1628.97|1612.97|1628.4|1612.4|1629.11|1613.11|1628.4|1612.4|4
1639104930000|2021-12-10 02:55:30|1628.51|1612.51|1628.23|1612.23|1628.51|1612.51|1628.23|1612.23|5
1639104940000|2021-12-10 02:55:40|1628.4|1612.4|1628.9|1612.9|1629.11|1613.11|1628.4|1612.4|4
1639104950000|2021-12-10 02:55:50|1629.01|1613.01|1629.7|1613.7|1629.7|1613.7|1628.61|1612.61|10
1639104960000|2021-12-10 02:56:00|1629.5|1613.5|1631.3|1615.3|1631.52|1615.52|1629.5|1613.5|13
1639104970000|2021-12-10 02:56:10|1631.26|1615.26|1631.01|1615.01|1631.26|1615.26|1630.5|1614.5|6
1639104980000|2021-12-10 02:56:20|1630.75|1614.75|1631.01|1615.01|1631.01|1615.01|1630.75|1614.75|10
1639104990000|2021-12-10 02:56:30|1630.75|1614.75|1631.01|1615.01|1631.01|1615.01|1630.75|1614.75|4
1639105000000|2021-12-10 02:56:40|1630.75|1614.75|1631|1615|1631.13|1615.13|1630.6|1614.6|5
1639105010000|2021-12-10 02:56:50|1630.15|1614.15|1630.5|1614.5|1631|1615|1630.15|1614.15|6
1639105020000|2021-12-10 02:57:00|1631|1615|1631.5|1615.5|1632.02|1616.02|1630.67|1614.67|11
1639105030000|2021-12-10 02:57:10|1631.72|1615.72|1632.1|1616.1|1632.49|1616.49|1631.5|1615.5|7
1639105040000|2021-12-10 02:57:20|1632.38|1616.38|1632.28|1616.28|1632.38|1616.38|1632.28|1616.28|8
1639105050000|2021-12-10 02:57:30|1632.35|1616.35|1632.12|1616.12|1632.52|1616.52|1631.8|1615.8|10
1639105060000|2021-12-10 02:57:40|1632.02|1616.02|1631.51|1615.51|1632.52|1616.52|1631.51|1615.51|5
1639105070000|2021-12-10 02:57:50|1631.65|1615.65|1632.24|1616.24|1632.24|1616.24|1631.36|1615.36|4
1639105080000|2021-12-10 02:58:00|1632.18|1616.18|1632.24|1616.24|1632.29|1616.29|1631.99|1615.99|10
1639105110000|2021-12-10 02:58:30|1632.17|1616.17|1632.43|1616.43|1632.43|1616.43|1632.17|1616.17|6
1639105120000|2021-12-10 02:58:40|1632.24|1616.24|1631.95|1615.95|1632.43|1616.43|1631.95|1615.95|5
1639105130000|2021-12-10 02:58:50|1632.43|1616.43|1633.08|1617.08|1633.08|1617.08|1632.43|1616.43|6
1639105140000|2021-12-10 02:59:00|1632.85|1616.85|1632.3|1616.3|1632.85|1616.85|1632.3|1616.3|7
1639105150000|2021-12-10 02:59:10|1631.43|1615.43|1631.8|1615.8|1631.8|1615.8|1631.43|1615.43|2
1639105160000|2021-12-10 02:59:20|1631.37|1615.37|1632.29|1616.29|1632.29|1616.29|1631.23|1615.23|4
1639105170000|2021-12-10 02:59:30|1631.5|1615.5|1630.5|1614.5|1631.5|1615.5|1630.39|1614.39|6
1639105180000|2021-12-10 02:59:40|1630.34|1614.34|1630.2|1614.2|1630.5|1614.5|1629.96|1613.96|15
1639105190000|2021-12-10 02:59:50|1630.4|1614.4|1629.86|1613.86|1630.82|1614.82|1629.45|1613.45|11
1639105200000|2021-12-10 03:00:00|1629.8|1613.8|1630.82|1614.82|1630.87|1614.87|1629.5|1613.5|16
1639105210000|2021-12-10 03:00:10|1630.5|1614.5|1629.75|1613.75|1630.82|1614.82|1629.4|1613.4|12
1639105220000|2021-12-10 03:00:20|1629.4|1613.4|1629.56|1613.56|1629.75|1613.75|1629.4|1613.4|8
1639105230000|2021-12-10 03:00:30|1630.11|1614.11|1630.66|1614.66|1630.66|1614.66|1629.7|1613.7|10
1639105240000|2021-12-10 03:00:40|1630.55|1614.55|1630.71|1614.71|1630.71|1614.71|1630.4|1614.4|7
1639105250000|2021-12-10 03:00:50|1630.5|1614.5|1630.45|1614.45|1630.71|1614.71|1630.45|1614.45|9
1639105260000|2021-12-10 03:01:00|1630.81|1614.81|1630.82|1614.82|1631.17|1615.17|1630.65|1614.65|13
1639105270000|2021-12-10 03:01:10|1631.31|1615.31|1631.6|1615.6|1631.62|1615.62|1630.9|1614.9|16
1639105280000|2021-12-10 03:01:20|1631.29|1615.29|1631.6|1615.6|1631.92|1615.92|1631.25|1615.25|14
1639105290000|2021-12-10 03:01:30|1631.31|1615.31|1633.18|1617.18|1634.28|1618.28|1631.31|1615.31|19
1639105300000|2021-12-10 03:01:40|1633.14|1617.14|1633.15|1617.15|1633.65|1617.65|1633.14|1617.14|11
1639105310000|2021-12-10 03:01:50|1633.65|1617.65|1633.15|1617.15|1633.65|1617.65|1633.15|1617.15|2
1639105320000|2021-12-10 03:02:00|1633.22|1617.22|1632.12|1616.12|1633.22|1617.22|1631.96|1615.96|8
1639105330000|2021-12-10 03:02:10|1631.9|1615.9|1632.04|1616.04|1632.22|1616.22|1631.53|1615.53|7
1639105340000|2021-12-10 03:02:20|1632.23|1616.23|1632.04|1616.04|1632.23|1616.23|1632.04|1616.04|6
1639105350000|2021-12-10 03:02:30|1632.23|1616.23|1632.73|1616.73|1633.15|1617.15|1632.23|1616.23|4
1639105360000|2021-12-10 03:02:40|1632.91|1616.91|1633.1|1617.1|1633.1|1617.1|1632.73|1616.73|4
1639105370000|2021-12-10 03:02:50|1632.84|1616.84|1632.84|1616.84|1632.84|1616.84|1632.84|1616.84|1
1639105380000|2021-12-10 03:03:00|1633.13|1617.13|1632.91|1616.91|1633.13|1617.13|1632.66|1616.66|5
1639105390000|2021-12-10 03:03:10|1632.41|1616.41|1631|1615|1632.41|1616.41|1631|1615|9
1639105400000|2021-12-10 03:03:20|1631.5|1615.5|1631|1615|1631.5|1615.5|1630.48|1614.48|10
1639105410000|2021-12-10 03:03:30|1630.89|1614.89|1630.22|1614.22|1631|1615|1630.22|1614.22|8
1639105420000|2021-12-10 03:03:40|1630.08|1614.08|1630.06|1614.06|1630.08|1614.08|1629.46|1613.46|6
1639105430000|2021-12-10 03:03:50|1630.03|1614.03|1630.06|1614.06|1630.06|1614.06|1630|1614|3
1639105440000|2021-12-10 03:04:00|1630|1614|1629.1|1613.1|1630|1614|1629.1|1613.1|12
1639105450000|2021-12-10 03:04:10|1629.35|1613.35|1629|1613|1629.42|1613.42|1628.92|1612.92|4
1639105460000|2021-12-10 03:04:20|1629.13|1613.13|1629.25|1613.25|1629.35|1613.35|1628.99|1612.99|7
1639105470000|2021-12-10 03:04:30|1628.45|1612.45|1629.45|1613.45|1629.75|1613.75|1628.45|1612.45|12
1639105480000|2021-12-10 03:04:40|1629|1613|1628.5|1612.5|1629|1613|1628.5|1612.5|2
1639105490000|2021-12-10 03:04:50|1628.32|1612.32|1627.42|1611.42|1628.5|1612.5|1627.42|1611.42|5
1639105500000|2021-12-10 03:05:00|1627.75|1611.75|1627.5|1611.5|1628.5|1612.5|1627.5|1611.5|8
1639105510000|2021-12-10 03:05:10|1627.34|1611.34|1626.43|1610.43|1627.5|1611.5|1626.42|1610.42|9
1639105520000|2021-12-10 03:05:20|1626.44|1610.44|1626.92|1610.92|1627.11|1611.11|1626.41|1610.41|10
1639105530000|2021-12-10 03:05:30|1627.17|1611.17|1626.96|1610.96|1627.3|1611.3|1626.96|1610.96|12
1639105540000|2021-12-10 03:05:40|1627.03|1611.03|1626.53|1610.53|1627.03|1611.03|1626.45|1610.45|6
1639105550000|2021-12-10 03:05:50|1626.5|1610.5|1628.73|1612.73|1628.79|1612.79|1626.38|1610.38|11
1639105560000|2021-12-10 03:06:00|1628.74|1612.74|1628.51|1612.51|1629.22|1613.22|1628.31|1612.31|8
1639105570000|2021-12-10 03:06:10|1628.5|1612.5|1628.38|1612.38|1628.51|1612.51|1628.38|1612.38|4
1639105580000|2021-12-10 03:06:20|1628.88|1612.88|1628.7|1612.7|1629.02|1613.02|1628.51|1612.51|10
1639105590000|2021-12-10 03:06:30|1629.01|1613.01|1628.72|1612.72|1629.01|1613.01|1628.44|1612.44|5
1639105600000|2021-12-10 03:06:40|1629.02|1613.02|1629.4|1613.4|1629.4|1613.4|1628.5|1612.5|9
1639105610000|2021-12-10 03:06:50|1629.07|1613.07|1628.95|1612.95|1629.21|1613.21|1628.45|1612.45|9
1639105620000|2021-12-10 03:07:00|1628.45|1612.45|1628.39|1612.39|1628.45|1612.45|1628.33|1612.33|3
1639105630000|2021-12-10 03:07:10|1627.94|1611.94|1626.68|1610.68|1627.94|1611.94|1626.68|1610.68|2
1639105640000|2021-12-10 03:07:20|1626.5|1610.5|1625.45|1609.45|1626.54|1610.54|1625.45|1609.45|5
1639105650000|2021-12-10 03:07:30|1625.47|1609.47|1625.47|1609.47|1625.5|1609.5|1625.39|1609.39|5
1639105660000|2021-12-10 03:07:40|1625.33|1609.33|1624.45|1608.45|1625.5|1609.5|1624.45|1608.45|7
1639105670000|2021-12-10 03:07:50|1624.4|1608.4|1624.32|1608.32|1624.5|1608.5|1624.32|1608.32|6
1639105680000|2021-12-10 03:08:00|1624.5|1608.5|1625|1609|1625|1609|1624.34|1608.34|4
1639105690000|2021-12-10 03:08:10|1625.41|1609.41|1625.44|1609.44|1625.5|1609.5|1625.41|1609.41|3
1639105700000|2021-12-10 03:08:20|1625.5|1609.5|1624.5|1608.5|1625.5|1609.5|1624.5|1608.5|5
1639105710000|2021-12-10 03:08:30|1624.44|1608.44|1624.44|1608.44|1624.5|1608.5|1624.13|1608.13|5
1639105720000|2021-12-10 03:08:40|1624.5|1608.5|1624.41|1608.41|1624.5|1608.5|1624.41|1608.41|4
1639105730000|2021-12-10 03:08:50|1624.5|1608.5|1623.99|1607.99|1624.5|1608.5|1623.65|1607.65|5
1639105740000|2021-12-10 03:09:00|1623.49|1607.49|1623.61|1607.61|1623.86|1607.86|1623.36|1607.36|7
1639105750000|2021-12-10 03:09:10|1623.75|1607.75|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|8
1639105760000|2021-12-10 03:09:20|1624.25|1608.25|1624.26|1608.26|1624.26|1608.26|1624.25|1608.25|2
1639105770000|2021-12-10 03:09:30|1624.51|1608.51|1625.4|1609.4|1625.4|1609.4|1624.5|1608.5|6
1639105790000|2021-12-10 03:09:50|1625.31|1609.31|1624.41|1608.41|1625.4|1609.4|1624.41|1608.41|4
1639105800000|2021-12-10 03:10:00|1624.91|1608.91|1624.89|1608.89|1624.97|1608.97|1624.41|1608.41|9
1639105810000|2021-12-10 03:10:10|1625.26|1609.26|1624.41|1608.41|1625.35|1609.35|1624.39|1608.39|7
1639105820000|2021-12-10 03:10:20|1624.26|1608.26|1624.06|1608.06|1624.26|1608.26|1624.06|1608.06|4
1639105830000|2021-12-10 03:10:30|1624.26|1608.26|1624|1608|1624.26|1608.26|1624|1608|2
1639105840000|2021-12-10 03:10:40|1624.41|1608.41|1624.5|1608.5|1624.5|1608.5|1624.41|1608.41|2
1639105850000|2021-12-10 03:10:50|1624.41|1608.41|1624.41|1608.41|1624.41|1608.41|1624.41|1608.41|1
1639105860000|2021-12-10 03:11:00|1624.5|1608.5|1625.01|1609.01|1625.01|1609.01|1624.39|1608.39|6
1639105870000|2021-12-10 03:11:10|1624.93|1608.93|1624.31|1608.31|1624.93|1608.93|1624.31|1608.31|3
1639105880000|2021-12-10 03:11:20|1624.39|1608.39|1624.38|1608.38|1624.44|1608.44|1624.26|1608.26|6
1639105890000|2021-12-10 03:11:30|1624.37|1608.37|1624.39|1608.39|1624.5|1608.5|1624.37|1608.37|3
1639105900000|2021-12-10 03:11:40|1624.5|1608.5|1624.41|1608.41|1624.5|1608.5|1624.25|1608.25|7
1639105910000|2021-12-10 03:11:50|1624.33|1608.33|1623.09|1607.09|1624.33|1608.33|1623.09|1607.09|7
1639105920000|2021-12-10 03:12:00|1623.31|1607.31|1622.58|1606.58|1623.31|1607.31|1622.58|1606.58|6
1639105930000|2021-12-10 03:12:10|1623.3|1607.3|1623.5|1607.5|1623.5|1607.5|1623.15|1607.15|8
1639105940000|2021-12-10 03:12:20|1623.04|1607.04|1623.02|1607.02|1623.09|1607.09|1622.46|1606.46|11
1639105950000|2021-12-10 03:12:30|1622.82|1606.82|1623.35|1607.35|1623.35|1607.35|1622.59|1606.59|8
1639105960000|2021-12-10 03:12:40|1623.24|1607.24|1623.88|1607.88|1623.88|1607.88|1623.05|1607.05|11
1639105970000|2021-12-10 03:12:50|1623.38|1607.38|1623.38|1607.38|1623.38|1607.38|1623.38|1607.38|1
1639105980000|2021-12-10 03:13:00|1623.41|1607.41|1623.42|1607.42|1623.5|1607.5|1623.41|1607.41|3
1639106000000|2021-12-10 03:13:20|1623.44|1607.44|1622.99|1606.99|1623.44|1607.44|1622.98|1606.98|4
1639106010000|2021-12-10 03:13:30|1623.39|1607.39|1623.35|1607.35|1623.39|1607.39|1623.35|1607.35|3
1639106020000|2021-12-10 03:13:40|1622.95|1606.95|1623.28|1607.28|1623.28|1607.28|1622.85|1606.85|8
1639106030000|2021-12-10 03:13:50|1623.37|1607.37|1623.37|1607.37|1623.37|1607.37|1623.37|1607.37|1
1639106040000|2021-12-10 03:14:00|1623.35|1607.35|1624.17|1608.17|1624.35|1608.35|1623.32|1607.32|9
1639106050000|2021-12-10 03:14:10|1624.25|1608.25|1624.5|1608.5|1624.5|1608.5|1624.25|1608.25|4
1639106060000|2021-12-10 03:14:20|1624.36|1608.36|1624.14|1608.14|1624.36|1608.36|1624.14|1608.14|3
1639106070000|2021-12-10 03:14:30|1624.16|1608.16|1623.31|1607.31|1624.16|1608.16|1623.28|1607.28|6
1639106080000|2021-12-10 03:14:40|1623.08|1607.08|1623.08|1607.08|1623.08|1607.08|1623.08|1607.08|1
1639106090000|2021-12-10 03:14:50|1623.2|1607.2|1623.23|1607.23|1623.31|1607.31|1623.2|1607.2|3
1639106100000|2021-12-10 03:15:00|1622.97|1606.97|1623.31|1607.31|1623.31|1607.31|1622.97|1606.97|3
1639106110000|2021-12-10 03:15:10|1623.23|1607.23|1623.31|1607.31|1623.31|1607.31|1623|1607|5
1639106120000|2021-12-10 03:15:20|1623|1607|1622.5|1606.5|1623|1607|1622.5|1606.5|2
1639106130000|2021-12-10 03:15:30|1622.23|1606.23|1623.16|1607.16|1623.16|1607.16|1622.23|1606.23|5
1639106140000|2021-12-10 03:15:40|1623.17|1607.17|1624.34|1608.34|1624.34|1608.34|1623.16|1607.16|10
1639106150000|2021-12-10 03:15:50|1624.19|1608.19|1624.38|1608.38|1624.55|1608.55|1624.18|1608.18|6
1639106160000|2021-12-10 03:16:00|1624.18|1608.18|1624.37|1608.37|1624.44|1608.44|1624.18|1608.18|11
1639106170000|2021-12-10 03:16:10|1624.24|1608.24|1624.37|1608.37|1624.37|1608.37|1624.24|1608.24|4
1639106180000|2021-12-10 03:16:20|1624.24|1608.24|1624.24|1608.24|1624.24|1608.24|1624.19|1608.19|3
1639106190000|2021-12-10 03:16:30|1624.29|1608.29|1623.3|1607.3|1624.29|1608.29|1623.3|1607.3|6
1639106200000|2021-12-10 03:16:40|1622.75|1606.75|1623.5|1607.5|1623.5|1607.5|1622.75|1606.75|5
1639106210000|2021-12-10 03:16:50|1623.42|1607.42|1623.5|1607.5|1623.5|1607.5|1623.42|1607.42|2
1639106220000|2021-12-10 03:17:00|1624|1608|1624.24|1608.24|1624.24|1608.24|1624|1608|2
1639106230000|2021-12-10 03:17:10|1624.45|1608.45|1623.89|1607.89|1624.45|1608.45|1623.89|1607.89|3
1639106240000|2021-12-10 03:17:20|1624.18|1608.18|1624.31|1608.31|1624.31|1608.31|1623.89|1607.89|5
1639106250000|2021-12-10 03:17:30|1624.24|1608.24|1624.09|1608.09|1624.24|1608.24|1623.59|1607.59|4
1639106260000|2021-12-10 03:17:40|1624.24|1608.24|1624.09|1608.09|1624.24|1608.24|1623.84|1607.84|6
1639106270000|2021-12-10 03:17:50|1624.24|1608.24|1624.34|1608.34|1624.34|1608.34|1624.13|1608.13|6
1639106280000|2021-12-10 03:18:00|1624.24|1608.24|1624.9|1608.9|1625|1609|1624.24|1608.24|13
1639106290000|2021-12-10 03:18:10|1625.37|1609.37|1625.63|1609.63|1625.63|1609.63|1624.99|1608.99|8
1639106300000|2021-12-10 03:18:20|1625.57|1609.57|1625.38|1609.38|1625.57|1609.57|1625.38|1609.38|3
1639106320000|2021-12-10 03:18:40|1625.45|1609.45|1625.24|1609.24|1625.45|1609.45|1625.19|1609.19|3
1639106330000|2021-12-10 03:18:50|1625.19|1609.19|1625.18|1609.18|1625.19|1609.19|1625.18|1609.18|2
1639106350000|2021-12-10 03:19:10|1625.12|1609.12|1624.58|1608.58|1625.18|1609.18|1624.58|1608.58|4
1639106360000|2021-12-10 03:19:20|1624.68|1608.68|1624.5|1608.5|1624.68|1608.68|1624.39|1608.39|4
1639106380000|2021-12-10 03:19:40|1624.39|1608.39|1624.45|1608.45|1624.45|1608.45|1624.05|1608.05|4
1639106390000|2021-12-10 03:19:50|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1639106400000|2021-12-10 03:20:00|1624.38|1608.38|1624.5|1608.5|1624.5|1608.5|1624.38|1608.38|2
1639106410000|2021-12-10 03:20:10|1624.3|1608.3|1624|1608|1624.3|1608.3|1624|1608|2
1639106420000|2021-12-10 03:20:20|1624.5|1608.5|1624|1608|1624.5|1608.5|1623.92|1607.92|6
1639106430000|2021-12-10 03:20:30|1623.92|1607.92|1624|1608|1624|1608|1623.5|1607.5|4
1639106450000|2021-12-10 03:20:50|1623.5|1607.5|1621.17|1605.17|1623.5|1607.5|1621.1|1605.1|12
1639106460000|2021-12-10 03:21:00|1621.26|1605.26|1621.79|1605.79|1621.79|1605.79|1621.17|1605.17|11
1639106470000|2021-12-10 03:21:10|1621.51|1605.51|1622.01|1606.01|1622.02|1606.02|1621.51|1605.51|6
1639106480000|2021-12-10 03:21:20|1621.8|1605.8|1621.88|1605.88|1622.1|1606.1|1621.8|1605.8|3
1639106490000|2021-12-10 03:21:30|1622.1|1606.1|1622.09|1606.09|1622.1|1606.1|1621.9|1605.9|3
1639106500000|2021-12-10 03:21:40|1622.25|1606.25|1622.97|1606.97|1623.24|1607.24|1622.11|1606.11|8
1639106520000|2021-12-10 03:22:00|1623.17|1607.17|1623.11|1607.11|1623.21|1607.21|1623.11|1607.11|3
1639106530000|2021-12-10 03:22:10|1623.32|1607.32|1622.61|1606.61|1623.32|1607.32|1622.61|1606.61|7
1639106540000|2021-12-10 03:22:20|1623.11|1607.11|1622.61|1606.61|1623.11|1607.11|1622.61|1606.61|2
1639106550000|2021-12-10 03:22:30|1623.11|1607.11|1622.61|1606.61|1623.11|1607.11|1622.61|1606.61|2
1639106560000|2021-12-10 03:22:40|1622.43|1606.43|1622.5|1606.5|1622.5|1606.5|1622.41|1606.41|3
1639106580000|2021-12-10 03:23:00|1622.35|1606.35|1622.5|1606.5|1622.5|1606.5|1622.35|1606.35|2
1639106590000|2021-12-10 03:23:10|1622.41|1606.41|1622.96|1606.96|1623.24|1607.24|1622.41|1606.41|15
1639106600000|2021-12-10 03:23:20|1623.24|1607.24|1622.5|1606.5|1623.46|1607.46|1622.5|1606.5|8
1639106610000|2021-12-10 03:23:30|1623|1607|1623.46|1607.46|1623.46|1607.46|1623|1607|2
1639106620000|2021-12-10 03:23:40|1623.25|1607.25|1623.4|1607.4|1623.46|1607.46|1623.25|1607.25|9
1639106630000|2021-12-10 03:23:50|1623.46|1607.46|1623.46|1607.46|1623.46|1607.46|1623.46|1607.46|1
1639106640000|2021-12-10 03:24:00|1622.95|1606.95|1623.46|1607.46|1623.46|1607.46|1622.95|1606.95|3
1639106650000|2021-12-10 03:24:10|1623.44|1607.44|1623.5|1607.5|1623.5|1607.5|1623.4|1607.4|4
1639106660000|2021-12-10 03:24:20|1622.95|1606.95|1622.95|1606.95|1622.95|1606.95|1622.95|1606.95|1
1639106670000|2021-12-10 03:24:30|1622.75|1606.75|1622.5|1606.5|1622.75|1606.75|1622.5|1606.5|3
1639106680000|2021-12-10 03:24:40|1622.45|1606.45|1622.5|1606.5|1622.5|1606.5|1622.45|1606.45|2
1639106690000|2021-12-10 03:24:50|1622.2|1606.2|1622.65|1606.65|1623.35|1607.35|1622.2|1606.2|14
1639106700000|2021-12-10 03:25:00|1622.72|1606.72|1623.2|1607.2|1623.4|1607.4|1622.65|1606.65|6
1639106710000|2021-12-10 03:25:10|1623.11|1607.11|1623.12|1607.12|1623.12|1607.12|1623.11|1607.11|2
1639106720000|2021-12-10 03:25:20|1623.86|1607.86|1623.02|1607.02|1623.86|1607.86|1623.02|1607.02|3
1639106730000|2021-12-10 03:25:30|1623.55|1607.55|1623.4|1607.4|1623.55|1607.55|1623.07|1607.07|3
1639106740000|2021-12-10 03:25:40|1623.3|1607.3|1623.19|1607.19|1623.3|1607.3|1623.12|1607.12|4
1639106750000|2021-12-10 03:25:50|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1
1639106760000|2021-12-10 03:26:00|1623.09|1607.09|1623.08|1607.08|1623.5|1607.5|1622.65|1606.65|10
1639106770000|2021-12-10 03:26:10|1622.7|1606.7|1622.22|1606.22|1622.89|1606.89|1622|1606|10
1639106780000|2021-12-10 03:26:20|1622.25|1606.25|1621.92|1605.92|1622.25|1606.25|1621.92|1605.92|4
1639106790000|2021-12-10 03:26:30|1621.5|1605.5|1621.05|1605.05|1622.35|1606.35|1621.05|1605.05|8
1639106800000|2021-12-10 03:26:40|1620.89|1604.89|1620.8|1604.8|1620.9|1604.9|1620.8|1604.8|5
1639106810000|2021-12-10 03:26:50|1620.75|1604.75|1621.62|1605.62|1622.15|1606.15|1620.75|1604.75|17
1639106820000|2021-12-10 03:27:00|1622.04|1606.04|1622|1606|1622.5|1606.5|1621.25|1605.25|12
1639106830000|2021-12-10 03:27:10|1621.65|1605.65|1621.22|1605.22|1621.65|1605.65|1621.22|1605.22|2
1639106840000|2021-12-10 03:27:20|1620.93|1604.93|1620.92|1604.92|1621.22|1605.22|1620.74|1604.74|8
1639106850000|2021-12-10 03:27:30|1620.5|1604.5|1620.93|1604.93|1620.93|1604.93|1620.43|1604.43|5
1639106860000|2021-12-10 03:27:40|1620.43|1604.43|1620.31|1604.31|1620.43|1604.43|1620.26|1604.26|4
1639106870000|2021-12-10 03:27:50|1620.5|1604.5|1620.44|1604.44|1620.5|1604.5|1620.44|1604.44|2
1639106880000|2021-12-10 03:28:00|1620.5|1604.5|1620.35|1604.35|1620.5|1604.5|1619.95|1603.95|4
1639106890000|2021-12-10 03:28:10|1620.41|1604.41|1619.56|1603.56|1620.5|1604.5|1619.56|1603.56|7
1639106900000|2021-12-10 03:28:20|1620.06|1604.06|1618.03|1602.03|1620.06|1604.06|1618.03|1602.03|12
1639106910000|2021-12-10 03:28:30|1617.88|1601.88|1616.72|1600.72|1618|1602|1616.72|1600.72|10
1639106920000|2021-12-10 03:28:40|1616.95|1600.95|1616.72|1600.72|1616.99|1600.99|1616.69|1600.69|4
1639106930000|2021-12-10 03:28:50|1616.63|1600.63|1616.79|1600.79|1617|1601|1616.63|1600.63|7
1639106940000|2021-12-10 03:29:00|1617|1601|1617.69|1601.69|1617.69|1601.69|1616.8|1600.8|9
1639106950000|2021-12-10 03:29:10|1617.5|1601.5|1618.17|1602.17|1618.17|1602.17|1617.5|1601.5|5
1639106960000|2021-12-10 03:29:20|1618.29|1602.29|1618|1602|1618.35|1602.35|1618|1602|3
1639106970000|2021-12-10 03:29:30|1617.86|1601.86|1617.18|1601.18|1617.86|1601.86|1617.17|1601.17|7
1639106980000|2021-12-10 03:29:40|1617.38|1601.38|1617.38|1601.38|1617.38|1601.38|1617.38|1601.38|1
1639106990000|2021-12-10 03:29:50|1617.39|1601.39|1617.5|1601.5|1617.9|1601.9|1617.38|1601.38|11
1639107000000|2021-12-10 03:30:00|1617.92|1601.92|1618|1602|1618.36|1602.36|1617.92|1601.92|5
1639107010000|2021-12-10 03:30:10|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.44|1601.44|3
1639107020000|2021-12-10 03:30:20|1617.3|1601.3|1617.04|1601.04|1617.3|1601.3|1617.04|1601.04|4
1639107030000|2021-12-10 03:30:30|1617|1601|1617.01|1601.01|1617.39|1601.39|1616.68|1600.68|12
1639107040000|2021-12-10 03:30:40|1617.3|1601.3|1617.29|1601.29|1617.39|1601.39|1616.8|1600.8|7
1639107050000|2021-12-10 03:30:50|1617.39|1601.39|1617.39|1601.39|1617.39|1601.39|1617.39|1601.39|1
1639107060000|2021-12-10 03:31:00|1617.26|1601.26|1616.54|1600.54|1617.26|1601.26|1616.2|1600.2|3
1639107070000|2021-12-10 03:31:10|1616.5|1600.5|1617.59|1601.59|1617.59|1601.59|1616.12|1600.12|10
1639107080000|2021-12-10 03:31:20|1617.65|1601.65|1617.5|1601.5|1617.65|1601.65|1617.4|1601.4|8
1639107090000|2021-12-10 03:31:30|1617.43|1601.43|1617.43|1601.43|1617.43|1601.43|1617.43|1601.43|1
1639107100000|2021-12-10 03:31:40|1617.39|1601.39|1617.25|1601.25|1617.89|1601.89|1617.25|1601.25|3
1639107110000|2021-12-10 03:31:50|1617.04|1601.04|1617.5|1601.5|1617.95|1601.95|1617.04|1601.04|11
1639107120000|2021-12-10 03:32:00|1617.79|1601.79|1618|1602|1618.03|1602.03|1617.5|1601.5|5
1639107130000|2021-12-10 03:32:10|1617.95|1601.95|1618|1602|1618|1602|1617.55|1601.55|7
1639107140000|2021-12-10 03:32:20|1617.9|1601.9|1617.9|1601.9|1618|1602|1617.5|1601.5|5
1639107150000|2021-12-10 03:32:30|1617.93|1601.93|1617.93|1601.93|1617.93|1601.93|1617.93|1601.93|1
1639107160000|2021-12-10 03:32:40|1618.08|1602.08|1618|1602|1618.33|1602.33|1618|1602|7
1639107170000|2021-12-10 03:32:50|1618.34|1602.34|1618.45|1602.45|1618.45|1602.45|1618|1602|4
1639107180000|2021-12-10 03:33:00|1618.5|1602.5|1618.2|1602.2|1618.5|1602.5|1618.2|1602.2|4
1639107190000|2021-12-10 03:33:10|1618.5|1602.5|1619.4|1603.4|1619.4|1603.4|1618.5|1602.5|2
1639107200000|2021-12-10 03:33:20|1619.25|1603.25|1618.57|1602.57|1619.25|1603.25|1618.57|1602.57|6
1639107210000|2021-12-10 03:33:30|1619.13|1603.13|1618.75|1602.75|1619.13|1603.13|1618.75|1602.75|2
1639107220000|2021-12-10 03:33:40|1618.15|1602.15|1618.15|1602.15|1618.15|1602.15|1618.15|1602.15|1
1639107230000|2021-12-10 03:33:50|1618.1|1602.1|1618.17|1602.17|1618.17|1602.17|1618.07|1602.07|4
1639107240000|2021-12-10 03:34:00|1617.95|1601.95|1618.17|1602.17|1618.17|1602.17|1617.95|1601.95|2
1639107250000|2021-12-10 03:34:10|1617.1|1601.1|1617.67|1601.67|1617.67|1601.67|1617.1|1601.1|4
1639107270000|2021-12-10 03:34:30|1618.08|1602.08|1617.44|1601.44|1618.08|1602.08|1617.44|1601.44|5
1639107280000|2021-12-10 03:34:40|1617.39|1601.39|1617.89|1601.89|1617.89|1601.89|1617.39|1601.39|4
1639107290000|2021-12-10 03:34:50|1617.69|1601.69|1617.69|1601.69|1617.69|1601.69|1617.69|1601.69|1
1639107300000|2021-12-10 03:35:00|1617.81|1601.81|1618|1602|1618|1602|1617.8|1601.8|3
1639107310000|2021-12-10 03:35:10|1618.5|1602.5|1618.35|1602.35|1618.5|1602.5|1618.13|1602.13|3
1639107320000|2021-12-10 03:35:20|1618.2|1602.2|1618.23|1602.23|1618.3|1602.3|1617.83|1601.83|6
1639107330000|2021-12-10 03:35:30|1618.35|1602.35|1618.5|1602.5|1618.5|1602.5|1618.35|1602.35|2
1639107340000|2021-12-10 03:35:40|1619.35|1603.35|1619.59|1603.59|1619.59|1603.59|1618.88|1602.88|6
1639107350000|2021-12-10 03:35:50|1619.23|1603.23|1619.58|1603.58|1619.69|1603.69|1619.09|1603.09|12
1639107360000|2021-12-10 03:36:00|1619.59|1603.59|1619.35|1603.35|1619.59|1603.59|1619.35|1603.35|3
1639107370000|2021-12-10 03:36:10|1619.5|1603.5|1619.64|1603.64|1619.64|1603.64|1619.47|1603.47|8
1639107380000|2021-12-10 03:36:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1639107390000|2021-12-10 03:36:30|1619.07|1603.07|1619|1603|1619.18|1603.18|1619|1603|3
1639107400000|2021-12-10 03:36:40|1618.98|1602.98|1618.88|1602.88|1619.4|1603.4|1618.88|1602.88|3
1639107410000|2021-12-10 03:36:50|1618.5|1602.5|1618.45|1602.45|1618.5|1602.5|1618.45|1602.45|2
1639107420000|2021-12-10 03:37:00|1618.23|1602.23|1618.39|1602.39|1618.39|1602.39|1618.23|1602.23|2
1639107430000|2021-12-10 03:37:10|1618.33|1602.33|1618.39|1602.39|1618.39|1602.39|1618.33|1602.33|2
1639107440000|2021-12-10 03:37:20|1618.29|1602.29|1618.03|1602.03|1618.29|1602.29|1617.72|1601.72|6
1639107450000|2021-12-10 03:37:30|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1
1639107460000|2021-12-10 03:37:40|1618|1602|1617.89|1601.89|1618.1|1602.1|1617.89|1601.89|3
1639107470000|2021-12-10 03:37:50|1617.91|1601.91|1617.39|1601.39|1617.91|1601.91|1617.29|1601.29|7
1639107480000|2021-12-10 03:38:00|1617.44|1601.44|1617.5|1601.5|1617.5|1601.5|1617.36|1601.36|4
1639107490000|2021-12-10 03:38:10|1617.41|1601.41|1617.42|1601.42|1617.42|1601.42|1617.41|1601.41|2
1639107500000|2021-12-10 03:38:20|1617.4|1601.4|1617.2|1601.2|1617.42|1601.42|1617.16|1601.16|4
1639107510000|2021-12-10 03:38:30|1617.45|1601.45|1617.24|1601.24|1617.45|1601.45|1617.2|1601.2|7
1639107520000|2021-12-10 03:38:40|1617.2|1601.2|1617.6|1601.6|1617.6|1601.6|1617.2|1601.2|2
1639107530000|2021-12-10 03:38:50|1617.25|1601.25|1617.55|1601.55|1617.55|1601.55|1617.24|1601.24|3
1639107540000|2021-12-10 03:39:00|1617.3|1601.3|1617.4|1601.4|1617.55|1601.55|1617.3|1601.3|11
1639107550000|2021-12-10 03:39:10|1617.42|1601.42|1617.42|1601.42|1617.42|1601.42|1617.4|1601.4|9
1639107560000|2021-12-10 03:39:20|1617.4|1601.4|1617.4|1601.4|1617.42|1601.42|1617.4|1601.4|3
1639107570000|2021-12-10 03:39:30|1617.3|1601.3|1617.3|1601.3|1617.3|1601.3|1617.3|1601.3|1
1639107580000|2021-12-10 03:39:40|1617.15|1601.15|1617.85|1601.85|1617.85|1601.85|1617.15|1601.15|3
1639107590000|2021-12-10 03:39:50|1618.55|1602.55|1618.77|1602.77|1618.93|1602.93|1618.55|1602.55|3
1639107600000|2021-12-10 03:40:00|1618.63|1602.63|1618.83|1602.83|1618.83|1602.83|1618.5|1602.5|8
1639107610000|2021-12-10 03:40:10|1618.35|1602.35|1618.66|1602.66|1618.83|1602.83|1618.35|1602.35|6
1639107620000|2021-12-10 03:40:20|1618.65|1602.65|1619.18|1603.18|1619.18|1603.18|1618.65|1602.65|2
1639107630000|2021-12-10 03:40:30|1618.76|1602.76|1618.5|1602.5|1618.76|1602.76|1618.5|1602.5|2
1639107640000|2021-12-10 03:40:40|1618.92|1602.92|1618.5|1602.5|1618.92|1602.92|1618.5|1602.5|2
1639107650000|2021-12-10 03:40:50|1618.92|1602.92|1619.35|1603.35|1619.35|1603.35|1618.5|1602.5|7
1639107660000|2021-12-10 03:41:00|1619|1603|1617.53|1601.53|1619|1603|1617.49|1601.49|15
1639107670000|2021-12-10 03:41:10|1617.37|1601.37|1617.5|1601.5|1617.5|1601.5|1617.37|1601.37|2
1639107680000|2021-12-10 03:41:20|1617.44|1601.44|1617.5|1601.5|1617.5|1601.5|1617.34|1601.34|6
1639107690000|2021-12-10 03:41:30|1617.39|1601.39|1617.15|1601.15|1617.39|1601.39|1617.09|1601.09|5
1639107700000|2021-12-10 03:41:40|1617.45|1601.45|1617.4|1601.4|1617.45|1601.45|1617.39|1601.39|3
1639107710000|2021-12-10 03:41:50|1617.39|1601.39|1617.39|1601.39|1617.39|1601.39|1617.39|1601.39|1
1639107720000|2021-12-10 03:42:00|1617.2|1601.2|1616.5|1600.5|1617.39|1601.39|1616.5|1600.5|4
1639107730000|2021-12-10 03:42:10|1616.49|1600.49|1616.5|1600.5|1616.5|1600.5|1616.49|1600.49|2
1639107740000|2021-12-10 03:42:20|1616.3|1600.3|1615.85|1599.85|1616.5|1600.5|1615.85|1599.85|4
1639107750000|2021-12-10 03:42:30|1615.88|1599.88|1615.85|1599.85|1615.88|1599.88|1615.72|1599.72|4
1639107770000|2021-12-10 03:42:50|1615.94|1599.94|1615.35|1599.35|1615.94|1599.94|1615.22|1599.22|7
1639107780000|2021-12-10 03:43:00|1615.4|1599.4|1615.35|1599.35|1615.4|1599.4|1615.35|1599.35|2
1639107790000|2021-12-10 03:43:10|1615.5|1599.5|1615.35|1599.35|1615.85|1599.85|1615.35|1599.35|7
1639107800000|2021-12-10 03:43:20|1615.85|1599.85|1615.84|1599.84|1615.88|1599.88|1615.63|1599.63|6
1639107810000|2021-12-10 03:43:30|1615.8|1599.8|1616.08|1600.08|1616.45|1600.45|1615.75|1599.75|6
1639107820000|2021-12-10 03:43:40|1616.28|1600.28|1616.63|1600.63|1616.75|1600.75|1616.19|1600.19|11
1639107830000|2021-12-10 03:43:50|1616.73|1600.73|1616.75|1600.75|1616.95|1600.95|1616.73|1600.73|3
1639107840000|2021-12-10 03:44:00|1616.72|1600.72|1616.62|1600.62|1616.72|1600.72|1616.37|1600.37|4
1639107850000|2021-12-10 03:44:10|1616.37|1600.37|1616.6|1600.6|1616.62|1600.62|1616.37|1600.37|4
1639107860000|2021-12-10 03:44:20|1616.48|1600.48|1616.23|1600.23|1616.48|1600.48|1616.23|1600.23|8
1639107870000|2021-12-10 03:44:30|1616.24|1600.24|1616.9|1600.9|1616.9|1600.9|1616.23|1600.23|11
1639107880000|2021-12-10 03:44:40|1616.92|1600.92|1617.5|1601.5|1617.5|1601.5|1616.5|1600.5|4
1639107900000|2021-12-10 03:45:00|1617.27|1601.27|1617|1601|1617.5|1601.5|1616.85|1600.85|6
1639107910000|2021-12-10 03:45:10|1617.5|1601.5|1617.24|1601.24|1617.5|1601.5|1617.24|1601.24|3
1639107920000|2021-12-10 03:45:20|1617.35|1601.35|1617.41|1601.41|1617.5|1601.5|1617.35|1601.35|3
1639107930000|2021-12-10 03:45:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1639107940000|2021-12-10 03:45:40|1617.37|1601.37|1617.5|1601.5|1617.5|1601.5|1617.37|1601.37|2
1639107960000|2021-12-10 03:46:00|1617.3|1601.3|1617.5|1601.5|1617.5|1601.5|1617.3|1601.3|2
1639107970000|2021-12-10 03:46:10|1617.39|1601.39|1618.05|1602.05|1618.05|1602.05|1617.19|1601.19|6
1639107980000|2021-12-10 03:46:20|1618.22|1602.22|1618.57|1602.57|1618.71|1602.71|1618|1602|5
1639107990000|2021-12-10 03:46:30|1618.87|1602.87|1620.37|1604.37|1621.15|1605.15|1618.57|1602.57|12
1639108000000|2021-12-10 03:46:40|1620.24|1604.24|1620.88|1604.88|1621.1|1605.1|1620.24|1604.24|7
1639108010000|2021-12-10 03:46:50|1620.5|1604.5|1620.24|1604.24|1620.5|1604.5|1620.24|1604.24|3
1639108020000|2021-12-10 03:47:00|1620.28|1604.28|1620.72|1604.72|1620.72|1604.72|1619.89|1603.89|5
1639108030000|2021-12-10 03:47:10|1620.84|1604.84|1620.49|1604.49|1620.85|1604.85|1620.49|1604.49|12
1639108040000|2021-12-10 03:47:20|1620.9|1604.9|1621.73|1605.73|1621.73|1605.73|1620.9|1604.9|6
1639108050000|2021-12-10 03:47:30|1622|1606|1620.52|1604.52|1622|1606|1620.37|1604.37|8
1639108060000|2021-12-10 03:47:40|1620.42|1604.42|1620.5|1604.5|1620.5|1604.5|1620.39|1604.39|5
1639108070000|2021-12-10 03:47:50|1620.44|1604.44|1620.42|1604.42|1620.44|1604.44|1620.35|1604.35|3
1639108080000|2021-12-10 03:48:00|1620.36|1604.36|1620.86|1604.86|1620.93|1604.93|1620.25|1604.25|8
1639108090000|2021-12-10 03:48:10|1620.75|1604.75|1620|1604|1621.43|1605.43|1620|1604|7
1639108100000|2021-12-10 03:48:20|1620.43|1604.43|1620.43|1604.43|1620.43|1604.43|1620|1604|3
1639108110000|2021-12-10 03:48:30|1620.93|1604.93|1620.57|1604.57|1620.93|1604.93|1620.57|1604.57|4
1639108120000|2021-12-10 03:48:40|1620.81|1604.81|1621.43|1605.43|1621.43|1605.43|1620.57|1604.57|5
1639108130000|2021-12-10 03:48:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639108140000|2021-12-10 03:49:00|1621.29|1605.29|1621.5|1605.5|1621.5|1605.5|1621.25|1605.25|4
1639108150000|2021-12-10 03:49:10|1621.69|1605.69|1621.69|1605.69|1621.69|1605.69|1621.5|1605.5|3
1639108160000|2021-12-10 03:49:20|1621.58|1605.58|1621.5|1605.5|1621.58|1605.58|1621.28|1605.28|3
1639108170000|2021-12-10 03:49:30|1621.25|1605.25|1619.77|1603.77|1621.25|1605.25|1619.77|1603.77|4
1639108180000|2021-12-10 03:49:40|1619.42|1603.42|1619.5|1603.5|1619.5|1603.5|1619.42|1603.42|2
1639108190000|2021-12-10 03:49:50|1619.15|1603.15|1619.5|1603.5|1619.5|1603.5|1619.15|1603.15|2
1639108200000|2021-12-10 03:50:00|1619.25|1603.25|1619.5|1603.5|1619.5|1603.5|1619.16|1603.16|3
1639108210000|2021-12-10 03:50:10|1620.3|1604.3|1620.5|1604.5|1621|1605|1620.3|1604.3|4
1639108220000|2021-12-10 03:50:20|1620.3|1604.3|1620.3|1604.3|1620.41|1604.41|1620.3|1604.3|3
1639108230000|2021-12-10 03:50:30|1620.5|1604.5|1620.1|1604.1|1620.5|1604.5|1620.1|1604.1|2
1639108240000|2021-12-10 03:50:40|1620.6|1604.6|1620.4|1604.4|1620.6|1604.6|1620.4|1604.4|2
1639108250000|2021-12-10 03:50:50|1620.15|1604.15|1620.15|1604.15|1620.15|1604.15|1620.15|1604.15|1
1639108270000|2021-12-10 03:51:10|1620.03|1604.03|1620.88|1604.88|1620.88|1604.88|1620.03|1604.03|2
1639108290000|2021-12-10 03:51:30|1620.38|1604.38|1620.33|1604.33|1620.46|1604.46|1620.33|1604.33|4
1639108300000|2021-12-10 03:51:40|1620.93|1604.93|1620.93|1604.93|1620.93|1604.93|1620.93|1604.93|1
1639108320000|2021-12-10 03:52:00|1621|1605|1620.5|1604.5|1621|1605|1620.5|1604.5|3
1639108340000|2021-12-10 03:52:20|1620.88|1604.88|1621|1605|1621|1605|1620.88|1604.88|2
1639108370000|2021-12-10 03:52:50|1621.03|1605.03|1621|1605|1621.03|1605.03|1621|1605|2
1639108390000|2021-12-10 03:53:10|1620.63|1604.63|1620.31|1604.31|1621.38|1605.38|1619.77|1603.77|10
1639108400000|2021-12-10 03:53:20|1619.94|1603.94|1619.22|1603.22|1619.94|1603.94|1618.87|1602.87|18
1639108410000|2021-12-10 03:53:30|1619|1603|1618.5|1602.5|1619.22|1603.22|1618.5|1602.5|11
1639108420000|2021-12-10 03:53:40|1618.36|1602.36|1617.14|1601.14|1618.36|1602.36|1617.14|1601.14|6
1639108430000|2021-12-10 03:53:50|1617|1601|1616.79|1600.79|1617.1|1601.1|1616.75|1600.75|6
1639108440000|2021-12-10 03:54:00|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1639108450000|2021-12-10 03:54:10|1617|1601|1617|1601|1617|1601|1617|1601|1
1639108460000|2021-12-10 03:54:20|1617.3|1601.3|1617.3|1601.3|1617.3|1601.3|1617.2|1601.2|3
1639108470000|2021-12-10 03:54:30|1617.5|1601.5|1617.6|1601.6|1617.6|1601.6|1617.5|1601.5|2
1639108480000|2021-12-10 03:54:40|1617.42|1601.42|1617.35|1601.35|1617.5|1601.5|1617.26|1601.26|8
1639108490000|2021-12-10 03:54:50|1617.2|1601.2|1617.26|1601.26|1617.5|1601.5|1617.2|1601.2|5
1639108500000|2021-12-10 03:55:00|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1639108510000|2021-12-10 03:55:10|1617.55|1601.55|1617.39|1601.39|1617.55|1601.55|1617.39|1601.39|3
1639108520000|2021-12-10 03:55:20|1617.5|1601.5|1617.85|1601.85|1617.85|1601.85|1617.5|1601.5|2
1639108530000|2021-12-10 03:55:30|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1639108550000|2021-12-10 03:55:50|1617.92|1601.92|1618.09|1602.09|1618.09|1602.09|1617.92|1601.92|2
1639108560000|2021-12-10 03:56:00|1618.5|1602.5|1618.72|1602.72|1618.79|1602.79|1618.5|1602.5|9
1639108570000|2021-12-10 03:56:10|1618.5|1602.5|1618.5|1602.5|1618.72|1602.72|1618.5|1602.5|5
1639108580000|2021-12-10 03:56:20|1618.72|1602.72|1619|1603|1619|1603|1618.72|1602.72|2
1639108600000|2021-12-10 03:56:40|1618.5|1602.5|1618.9|1602.9|1619|1603|1618.5|1602.5|5
1639108610000|2021-12-10 03:56:50|1619.03|1603.03|1618.9|1602.9|1619.3|1603.3|1618.9|1602.9|3
1639108620000|2021-12-10 03:57:00|1619.37|1603.37|1619.5|1603.5|1619.5|1603.5|1619.37|1603.37|2
1639108630000|2021-12-10 03:57:10|1619.39|1603.39|1619.45|1603.45|1619.45|1603.45|1619.39|1603.39|2
1639108640000|2021-12-10 03:57:20|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1639108660000|2021-12-10 03:57:40|1619.45|1603.45|1619.5|1603.5|1619.5|1603.5|1619.45|1603.45|2
1639108670000|2021-12-10 03:57:50|1619|1603|1619|1603|1619|1603|1619|1603|1
1639108690000|2021-12-10 03:58:10|1619.4|1603.4|1619.15|1603.15|1619.4|1603.4|1619|1603|5
1639108700000|2021-12-10 03:58:20|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1619.15|1603.15|3
1639108710000|2021-12-10 03:58:30|1619.41|1603.41|1619.21|1603.21|1619.41|1603.41|1619.21|1603.21|2
1639108720000|2021-12-10 03:58:40|1618.85|1602.85|1619.24|1603.24|1619.3|1603.3|1618.85|1602.85|6
1639108730000|2021-12-10 03:58:50|1618.9|1602.9|1619|1603|1619.3|1603.3|1618.9|1602.9|9
1639108740000|2021-12-10 03:59:00|1619.24|1603.24|1619.28|1603.28|1619.28|1603.28|1618.79|1602.79|10
1639108750000|2021-12-10 03:59:10|1618.9|1602.9|1618.54|1602.54|1619.35|1603.35|1618.54|1602.54|5
1639108760000|2021-12-10 03:59:20|1618.27|1602.27|1618.2|1602.2|1618.42|1602.42|1618.2|1602.2|3
1639108770000|2021-12-10 03:59:30|1618|1602|1617.16|1601.16|1618|1602|1617.16|1601.16|7
1639108780000|2021-12-10 03:59:40|1617.05|1601.05|1616|1600|1617.05|1601.05|1616|1600|7
1639108790000|2021-12-10 03:59:50|1615.9|1599.9|1615.9|1599.9|1616|1600|1615.5|1599.5|7
1639108800000|2021-12-10 04:00:00|1615.5|1599.5|1616.4|1600.4|1616.4|1600.4|1615.5|1599.5|6
1639108810000|2021-12-10 04:00:10|1616.05|1600.05|1616.5|1600.5|1616.5|1600.5|1616.05|1600.05|3
1639108820000|2021-12-10 04:00:20|1616|1600|1616|1600|1616|1600|1616|1600|1
1639108830000|2021-12-10 04:00:30|1616.17|1600.17|1616.5|1600.5|1616.5|1600.5|1616|1600|3
1639108850000|2021-12-10 04:00:50|1616.88|1600.88|1616.9|1600.9|1616.9|1600.9|1616.88|1600.88|2
1639108860000|2021-12-10 04:01:00|1616.85|1600.85|1617|1601|1617|1601|1616.85|1600.85|2
1639108870000|2021-12-10 04:01:10|1616.5|1600.5|1616.9|1600.9|1616.9|1600.9|1616.5|1600.5|2
1639108880000|2021-12-10 04:01:20|1616.5|1600.5|1617|1601|1617|1601|1616.5|1600.5|4
1639108890000|2021-12-10 04:01:30|1616.98|1600.98|1617|1601|1617|1601|1616.98|1600.98|2
1639108900000|2021-12-10 04:01:40|1617.42|1601.42|1618.9|1602.9|1619.25|1603.25|1617.42|1601.42|10
1639108910000|2021-12-10 04:01:50|1618.93|1602.93|1620|1604|1620.12|1604.12|1618.93|1602.93|9
1639108920000|2021-12-10 04:02:00|1620.44|1604.44|1620|1604|1620.5|1604.5|1619.94|1603.94|4
1639108940000|2021-12-10 04:02:20|1619.89|1603.89|1620|1604|1620|1604|1619.89|1603.89|2
1639108950000|2021-12-10 04:02:30|1620.22|1604.22|1621.5|1605.5|1621.5|1605.5|1620.22|1604.22|6
1639108960000|2021-12-10 04:02:40|1621.72|1605.72|1621.72|1605.72|1621.72|1605.72|1621.72|1605.72|1
1639108970000|2021-12-10 04:02:50|1621.5|1605.5|1621.15|1605.15|1621.72|1605.72|1621.15|1605.15|7
1639108980000|2021-12-10 04:03:00|1621.4|1605.4|1621.72|1605.72|1621.72|1605.72|1621.4|1605.4|3
1639108990000|2021-12-10 04:03:10|1621.5|1605.5|1621.75|1605.75|1622|1606|1621.5|1605.5|11
1639109000000|2021-12-10 04:03:20|1621.5|1605.5|1621.9|1605.9|1621.9|1605.9|1621.5|1605.5|3
1639109010000|2021-12-10 04:03:30|1621.5|1605.5|1621.12|1605.12|1622.05|1606.05|1621.12|1605.12|11
1639109020000|2021-12-10 04:03:40|1621.6|1605.6|1621.15|1605.15|1621.6|1605.6|1620.62|1604.62|7
1639109030000|2021-12-10 04:03:50|1620.05|1604.05|1619.85|1603.85|1620.05|1604.05|1619.5|1603.5|10
1639109040000|2021-12-10 04:04:00|1619.45|1603.45|1619.39|1603.39|1619.5|1603.5|1619.39|1603.39|3
1639109050000|2021-12-10 04:04:10|1619.41|1603.41|1620|1604|1620|1604|1619.21|1603.21|8
1639109060000|2021-12-10 04:04:20|1619.9|1603.9|1620|1604|1620.1|1604.1|1619.5|1603.5|6
1639109080000|2021-12-10 04:04:40|1619.9|1603.9|1619.5|1603.5|1619.9|1603.9|1619.5|1603.5|4
1639109110000|2021-12-10 04:05:10|1619.39|1603.39|1619|1603|1619.39|1603.39|1618.8|1602.8|3
1639109120000|2021-12-10 04:05:20|1619.1|1603.1|1618.82|1602.82|1619.1|1603.1|1618.5|1602.5|9
1639109130000|2021-12-10 04:05:30|1618.5|1602.5|1618.82|1602.82|1618.82|1602.82|1618.5|1602.5|2
1639109140000|2021-12-10 04:05:40|1618.5|1602.5|1617.54|1601.54|1618.82|1602.82|1617.54|1601.54|8
1639109150000|2021-12-10 04:05:50|1617.57|1601.57|1617|1601|1617.57|1601.57|1617|1601|2
1639109160000|2021-12-10 04:06:00|1616.91|1600.91|1615.29|1599.29|1616.91|1600.91|1615.29|1599.29|6
1639109170000|2021-12-10 04:06:10|1614.7|1598.7|1614.75|1598.75|1614.75|1598.75|1614.5|1598.5|3
1639109180000|2021-12-10 04:06:20|1615.4|1599.4|1615.1|1599.1|1615.4|1599.4|1614.9|1598.9|10
1639109190000|2021-12-10 04:06:30|1615.14|1599.14|1615.18|1599.18|1615.29|1599.29|1615.13|1599.13|5
1639109200000|2021-12-10 04:06:40|1615.13|1599.13|1614.56|1598.56|1615.35|1599.35|1614.56|1598.56|6
1639109210000|2021-12-10 04:06:50|1614.57|1598.57|1614.57|1598.57|1614.57|1598.57|1614.57|1598.57|1
1639109220000|2021-12-10 04:07:00|1614.56|1598.56|1614.5|1598.5|1614.56|1598.56|1614.5|1598.5|2
1639109230000|2021-12-10 04:07:10|1614.75|1598.75|1614.38|1598.38|1614.75|1598.75|1614.38|1598.38|3
1639109240000|2021-12-10 04:07:20|1614.29|1598.29|1614.25|1598.25|1614.44|1598.44|1614.25|1598.25|8
1639109260000|2021-12-10 04:07:40|1614.15|1598.15|1612.85|1596.85|1614.25|1598.25|1612.85|1596.85|10
1639109270000|2021-12-10 04:07:50|1613.27|1597.27|1613.25|1597.25|1613.66|1597.66|1612.85|1596.85|5
1639109280000|2021-12-10 04:08:00|1613.53|1597.53|1613.63|1597.63|1614.25|1598.25|1613.25|1597.25|15
1639109290000|2021-12-10 04:08:10|1613.81|1597.81|1614.25|1598.25|1614.25|1598.25|1613.15|1597.15|7
1639109300000|2021-12-10 04:08:20|1613.2|1597.2|1613.45|1597.45|1613.45|1597.45|1613.2|1597.2|2
1639109310000|2021-12-10 04:08:30|1612.8|1596.8|1612.69|1596.69|1613.3|1597.3|1612.69|1596.69|6
1639109320000|2021-12-10 04:08:40|1611.99|1595.99|1612.79|1596.79|1612.79|1596.79|1611.79|1595.79|6
1639109330000|2021-12-10 04:08:50|1613.16|1597.16|1613.5|1597.5|1613.5|1597.5|1613.16|1597.16|4
1639109340000|2021-12-10 04:09:00|1613.81|1597.81|1614.19|1598.19|1614.5|1598.5|1613.26|1597.26|12
1639109350000|2021-12-10 04:09:10|1613.98|1597.98|1613.75|1597.75|1613.98|1597.98|1613.39|1597.39|8
1639109360000|2021-12-10 04:09:20|1613.62|1597.62|1613.5|1597.5|1614|1598|1613.25|1597.25|9
1639109370000|2021-12-10 04:09:30|1613.1|1597.1|1608.5|1592.5|1613.1|1597.1|1608.5|1592.5|16
1639109380000|2021-12-10 04:09:40|1608.44|1592.44|1608.5|1592.5|1608.51|1592.51|1607.5|1591.5|13
1639109390000|2021-12-10 04:09:50|1608.53|1592.53|1608.5|1592.5|1608.53|1592.53|1608.5|1592.5|2
1639109400000|2021-12-10 04:10:00|1608|1592|1608|1592|1608.76|1592.76|1608|1592|10
1639109410000|2021-12-10 04:10:10|1607.96|1591.96|1607.45|1591.45|1608|1592|1607.1|1591.1|11
1639109420000|2021-12-10 04:10:20|1607.7|1591.7|1607.5|1591.5|1608.16|1592.16|1607.5|1591.5|4
1639109430000|2021-12-10 04:10:30|1607.15|1591.15|1605.75|1589.75|1607.5|1591.5|1605.75|1589.75|14
1639109440000|2021-12-10 04:10:40|1605.5|1589.5|1607.76|1591.76|1607.76|1591.76|1605.5|1589.5|19
1639109450000|2021-12-10 04:10:50|1608.62|1592.62|1607|1591|1608.62|1592.62|1606.86|1590.86|10
1639109460000|2021-12-10 04:11:00|1607.33|1591.33|1606.8|1590.8|1607.5|1591.5|1606.74|1590.74|6
1639109470000|2021-12-10 04:11:10|1606.74|1590.74|1606.52|1590.52|1606.8|1590.8|1606.49|1590.49|8
1639109480000|2021-12-10 04:11:20|1606.61|1590.61|1607.8|1591.8|1608.2|1592.2|1606.55|1590.55|16
1639109490000|2021-12-10 04:11:30|1607.78|1591.78|1608.08|1592.08|1608.34|1592.34|1607.78|1591.78|4
1639109500000|2021-12-10 04:11:40|1608|1592|1609.27|1593.27|1609.29|1593.29|1607.99|1591.99|17
1639109510000|2021-12-10 04:11:50|1609.15|1593.15|1610.05|1594.05|1610.05|1594.05|1609.15|1593.15|7
1639109520000|2021-12-10 04:12:00|1609.76|1593.76|1609.77|1593.77|1609.8|1593.8|1609.6|1593.6|6
1639109530000|2021-12-10 04:12:10|1610|1594|1609.85|1593.85|1610|1594|1609.75|1593.75|4
1639109540000|2021-12-10 04:12:20|1609.75|1593.75|1609.95|1593.95|1610.35|1594.35|1609.75|1593.75|6
1639109550000|2021-12-10 04:12:30|1610|1594|1610.11|1594.11|1610.23|1594.23|1610|1594|3
1639109560000|2021-12-10 04:12:40|1610.73|1594.73|1610.93|1594.93|1610.94|1594.94|1610.73|1594.73|5
1639109570000|2021-12-10 04:12:50|1610.73|1594.73|1610.5|1594.5|1611.04|1595.04|1610.45|1594.45|12
1639109580000|2021-12-10 04:13:00|1610.9|1594.9|1610.9|1594.9|1610.9|1594.9|1610.9|1594.9|1
1639109590000|2021-12-10 04:13:10|1611.35|1595.35|1612.5|1596.5|1613.35|1597.35|1611.35|1595.35|10
1639109600000|2021-12-10 04:13:20|1613.5|1597.5|1613.95|1597.95|1614.45|1598.45|1613.5|1597.5|8
1639109610000|2021-12-10 04:13:30|1614|1598|1614.5|1598.5|1614.5|1598.5|1614|1598|5
1639109620000|2021-12-10 04:13:40|1614.97|1598.97|1615|1599|1615.5|1599.5|1614.85|1598.85|7
1639109640000|2021-12-10 04:14:00|1615.25|1599.25|1616.05|1600.05|1616.05|1600.05|1615.25|1599.25|8
1639109650000|2021-12-10 04:14:10|1616.23|1600.23|1616.99|1600.99|1616.99|1600.99|1616.23|1600.23|5
1639109660000|2021-12-10 04:14:20|1617.32|1601.32|1617.32|1601.32|1617.68|1601.68|1617.23|1601.23|5
1639109670000|2021-12-10 04:14:30|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1
1639109680000|2021-12-10 04:14:40|1617.32|1601.32|1617.2|1601.2|1617.65|1601.65|1617.2|1601.2|8
1639109690000|2021-12-10 04:14:50|1617.7|1601.7|1617.5|1601.5|1617.79|1601.79|1617.5|1601.5|4
1639109700000|2021-12-10 04:15:00|1617.8|1601.8|1618.5|1602.5|1618.98|1602.98|1617.5|1601.5|8
1639109710000|2021-12-10 04:15:10|1619.25|1603.25|1618.78|1602.78|1619.25|1603.25|1618.78|1602.78|3
1639109720000|2021-12-10 04:15:20|1618.75|1602.75|1619.3|1603.3|1619.3|1603.3|1618.65|1602.65|6
1639109730000|2021-12-10 04:15:30|1619.29|1603.29|1619.5|1603.5|1619.78|1603.78|1619.29|1603.29|5
1639109740000|2021-12-10 04:15:40|1620.38|1604.38|1620.5|1604.5|1620.75|1604.75|1620.31|1604.31|7
1639109750000|2021-12-10 04:15:50|1620.75|1604.75|1622.25|1606.25|1622.25|1606.25|1620.75|1604.75|11
1639109760000|2021-12-10 04:16:00|1622.05|1606.05|1621.25|1605.25|1622.05|1606.05|1621.25|1605.25|12
1639109780000|2021-12-10 04:16:20|1620.8|1604.8|1620.75|1604.75|1620.8|1604.8|1620.75|1604.75|2
1639109790000|2021-12-10 04:16:30|1621.55|1605.55|1620.55|1604.55|1621.55|1605.55|1620.5|1604.5|6
1639109800000|2021-12-10 04:16:40|1620.75|1604.75|1620.75|1604.75|1620.75|1604.75|1620.55|1604.55|5
1639109810000|2021-12-10 04:16:50|1620.55|1604.55|1620.5|1604.5|1621.25|1605.25|1620.43|1604.43|10
1639109820000|2021-12-10 04:17:00|1620.17|1604.17|1619.5|1603.5|1620.17|1604.17|1619.5|1603.5|3
1639109830000|2021-12-10 04:17:10|1619.47|1603.47|1619.5|1603.5|1619.5|1603.5|1619.47|1603.47|4
1639109850000|2021-12-10 04:17:30|1620|1604|1619.4|1603.4|1620|1604|1619.15|1603.15|11
1639109860000|2021-12-10 04:17:40|1619.45|1603.45|1618.27|1602.27|1619.45|1603.45|1618.27|1602.27|5
1639109870000|2021-12-10 04:17:50|1618.5|1602.5|1617.5|1601.5|1618.5|1602.5|1616.88|1600.88|5
1639109880000|2021-12-10 04:18:00|1617.4|1601.4|1617.9|1601.9|1618|1602|1617.4|1601.4|5
1639109890000|2021-12-10 04:18:10|1617.4|1601.4|1617.4|1601.4|1617.4|1601.4|1617.4|1601.4|1
1639109900000|2021-12-10 04:18:20|1616.98|1600.98|1617.24|1601.24|1617.24|1601.24|1616.72|1600.72|6
1639109910000|2021-12-10 04:18:30|1616.82|1600.82|1616.72|1600.72|1616.82|1600.82|1616.69|1600.69|3
1639109920000|2021-12-10 04:18:40|1616.91|1600.91|1616.79|1600.79|1616.91|1600.91|1616.79|1600.79|2
1639109930000|2021-12-10 04:18:50|1616.95|1600.95|1616.4|1600.4|1616.95|1600.95|1616.1|1600.1|4
1639109950000|2021-12-10 04:19:10|1616.35|1600.35|1616.35|1600.35|1616.35|1600.35|1616.35|1600.35|1
1639109960000|2021-12-10 04:19:20|1615.85|1599.85|1617.39|1601.39|1617.5|1601.5|1615.85|1599.85|6
1639109970000|2021-12-10 04:19:30|1617.51|1601.51|1618.5|1602.5|1618.81|1602.81|1617.51|1601.51|7
1639109980000|2021-12-10 04:19:40|1618.92|1602.92|1618.72|1602.72|1619.67|1603.67|1618.25|1602.25|13
1639110000000|2021-12-10 04:20:00|1618.73|1602.73|1618.73|1602.73|1618.9|1602.9|1618.72|1602.72|16
1639110010000|2021-12-10 04:20:10|1618.72|1602.72|1619.35|1603.35|1619.35|1603.35|1618.5|1602.5|7
1639110020000|2021-12-10 04:20:20|1619.25|1603.25|1619.5|1603.5|1619.5|1603.5|1619.25|1603.25|2
1639110030000|2021-12-10 04:20:30|1619.39|1603.39|1619.45|1603.45|1619.45|1603.45|1619.39|1603.39|2
1639110040000|2021-12-10 04:20:40|1619.39|1603.39|1619.25|1603.25|1619.5|1603.5|1619.25|1603.25|3
1639110050000|2021-12-10 04:20:50|1619.16|1603.16|1619.27|1603.27|1619.43|1603.43|1619.16|1603.16|3
1639110060000|2021-12-10 04:21:00|1619.5|1603.5|1620.5|1604.5|1620.65|1604.65|1619.5|1603.5|8
1639110070000|2021-12-10 04:21:10|1620.83|1604.83|1621.5|1605.5|1621.84|1605.84|1620.5|1604.5|13
1639110080000|2021-12-10 04:21:20|1621.87|1605.87|1622.5|1606.5|1622.61|1606.61|1621.87|1605.87|4
1639110090000|2021-12-10 04:21:30|1621.87|1605.87|1621.56|1605.56|1621.87|1605.87|1621.56|1605.56|2
1639110100000|2021-12-10 04:21:40|1621.62|1605.62|1622.12|1606.12|1622.12|1606.12|1621.62|1605.62|4
1639110110000|2021-12-10 04:21:50|1622.41|1606.41|1622.41|1606.41|1622.41|1606.41|1622.41|1606.41|1
1639110120000|2021-12-10 04:22:00|1622.5|1606.5|1622.75|1606.75|1623.3|1607.3|1622.44|1606.44|9
1639110130000|2021-12-10 04:22:10|1623.03|1607.03|1623.33|1607.33|1624|1608|1623.03|1607.03|16
1639110140000|2021-12-10 04:22:20|1623.83|1607.83|1623.35|1607.35|1624|1608|1623.28|1607.28|10
1639110150000|2021-12-10 04:22:30|1623.14|1607.14|1623.14|1607.14|1623.2|1607.2|1622.9|1606.9|7
1639110160000|2021-12-10 04:22:40|1622.99|1606.99|1622.99|1606.99|1622.99|1606.99|1622.99|1606.99|1
1639110170000|2021-12-10 04:22:50|1623.14|1607.14|1623.88|1607.88|1623.9|1607.9|1623.14|1607.14|5
1639110180000|2021-12-10 04:23:00|1623.63|1607.63|1623.5|1607.5|1624.33|1608.33|1623.43|1607.43|10
1639110190000|2021-12-10 04:23:10|1623.03|1607.03|1621.59|1605.59|1623.03|1607.03|1621.59|1605.59|10
1639110200000|2021-12-10 04:23:20|1621.06|1605.06|1622.25|1606.25|1622.5|1606.5|1621|1605|12
1639110210000|2021-12-10 04:23:30|1622|1606|1621.5|1605.5|1622.25|1606.25|1621.5|1605.5|6
1639110220000|2021-12-10 04:23:40|1622|1606|1622.25|1606.25|1622.25|1606.25|1621.9|1605.9|3
1639110230000|2021-12-10 04:23:50|1622|1606|1622|1606|1622|1606|1621.5|1605.5|3
1639110240000|2021-12-10 04:24:00|1622.25|1606.25|1621.5|1605.5|1622.42|1606.42|1621.5|1605.5|6
1639110250000|2021-12-10 04:24:10|1622|1606|1621.5|1605.5|1622.25|1606.25|1621.5|1605.5|7
1639110260000|2021-12-10 04:24:20|1621.37|1605.37|1619.5|1603.5|1621.5|1605.5|1619.5|1603.5|11
1639110270000|2021-12-10 04:24:30|1620|1604|1620.1|1604.1|1620.4|1604.4|1619.83|1603.83|5
1639110280000|2021-12-10 04:24:40|1620|1604|1620.09|1604.09|1620.45|1604.45|1620|1604|4
1639110300000|2021-12-10 04:25:00|1620.1|1604.1|1620|1604|1621|1605|1620|1604|8
1639110310000|2021-12-10 04:25:10|1619.93|1603.93|1618.75|1602.75|1619.93|1603.93|1618.75|1602.75|5
1639110320000|2021-12-10 04:25:20|1619|1603|1619.33|1603.33|1619.33|1603.33|1618.83|1602.83|4
1639110330000|2021-12-10 04:25:30|1619.1|1603.1|1619|1603|1619.1|1603.1|1619|1603|2
1639110340000|2021-12-10 04:25:40|1619.23|1603.23|1619|1603|1619.23|1603.23|1618.9|1602.9|4
1639110350000|2021-12-10 04:25:50|1619.45|1603.45|1619|1603|1619.45|1603.45|1619|1603|2
1639110360000|2021-12-10 04:26:00|1618.92|1602.92|1619.75|1603.75|1619.75|1603.75|1618.92|1602.92|9
1639110370000|2021-12-10 04:26:10|1619.79|1603.79|1619.79|1603.79|1619.79|1603.79|1619.5|1603.5|5
1639110380000|2021-12-10 04:26:20|1619.5|1603.5|1619.36|1603.36|1619.55|1603.55|1619.36|1603.36|4
1639110390000|2021-12-10 04:26:30|1619.37|1603.37|1619.37|1603.37|1619.37|1603.37|1619.37|1603.37|1
1639110400000|2021-12-10 04:26:40|1619.2|1603.2|1620.5|1604.5|1620.75|1604.75|1619.2|1603.2|9
1639110410000|2021-12-10 04:26:50|1620|1604|1619.5|1603.5|1620|1604|1619.4|1603.4|8
1639110420000|2021-12-10 04:27:00|1619.4|1603.4|1619.5|1603.5|1619.9|1603.9|1619.28|1603.28|7
1639110440000|2021-12-10 04:27:20|1619.55|1603.55|1620.2|1604.2|1620.2|1604.2|1619.55|1603.55|4
1639110450000|2021-12-10 04:27:30|1620.5|1604.5|1622|1606|1622.08|1606.08|1620.36|1604.36|8
1639110460000|2021-12-10 04:27:40|1621.89|1605.89|1622|1606|1622.13|1606.13|1621.55|1605.55|10
1639110470000|2021-12-10 04:27:50|1622.13|1606.13|1621.5|1605.5|1622.13|1606.13|1621.5|1605.5|10
1639110480000|2021-12-10 04:28:00|1622.09|1606.09|1623.95|1607.95|1624.5|1608.5|1622.09|1606.09|16
1639110490000|2021-12-10 04:28:10|1623.77|1607.77|1623.44|1607.44|1623.95|1607.95|1623.44|1607.44|8
1639110500000|2021-12-10 04:28:20|1623.45|1607.45|1621.22|1605.22|1623.45|1607.45|1621.22|1605.22|9
1639110510000|2021-12-10 04:28:30|1621.43|1605.43|1621.86|1605.86|1621.86|1605.86|1621|1605|7
1639110520000|2021-12-10 04:28:40|1621.36|1605.36|1622.12|1606.12|1622.21|1606.21|1621.36|1605.36|4
1639110530000|2021-12-10 04:28:50|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1
1639110540000|2021-12-10 04:29:00|1622.29|1606.29|1622.25|1606.25|1622.75|1606.75|1622.25|1606.25|4
1639110550000|2021-12-10 04:29:10|1621.5|1605.5|1621.3|1605.3|1621.5|1605.5|1621.3|1605.3|2
1639110560000|2021-12-10 04:29:20|1621.39|1605.39|1621.89|1605.89|1621.89|1605.89|1621.39|1605.39|7
1639110570000|2021-12-10 04:29:30|1621.64|1605.64|1621.93|1605.93|1621.93|1605.93|1621.37|1605.37|9
1639110580000|2021-12-10 04:29:40|1621.43|1605.43|1621.39|1605.39|1621.93|1605.93|1621.39|1605.39|8
1639110590000|2021-12-10 04:29:50|1621.43|1605.43|1621.43|1605.43|1621.43|1605.43|1621.39|1605.39|3
1639110600000|2021-12-10 04:30:00|1621.83|1605.83|1628.28|1612.28|1628.47|1612.47|1621.69|1605.69|27
1639110610000|2021-12-10 04:30:10|1629.63|1613.63|1637.5|1621.5|1638|1622|1628|1612|17
1639110620000|2021-12-10 04:30:20|1637.48|1621.48|1629.98|1613.98|1638.5|1622.5|1629.98|1613.98|25
1639110630000|2021-12-10 04:30:30|1629.97|1613.97|1629.91|1613.91|1630.54|1614.54|1629.4|1613.4|9
1639110640000|2021-12-10 04:30:40|1629.41|1613.41|1629.28|1613.28|1629.91|1613.91|1629.28|1613.28|8
1639110650000|2021-12-10 04:30:50|1629.3|1613.3|1630.35|1614.35|1630.81|1614.81|1629.28|1613.28|17
1639110660000|2021-12-10 04:31:00|1630.14|1614.14|1628.95|1612.95|1630.14|1614.14|1628.38|1612.38|12
1639110670000|2021-12-10 04:31:10|1629.23|1613.23|1625.58|1609.58|1629.24|1613.24|1625.58|1609.58|9
1639110680000|2021-12-10 04:31:20|1625.75|1609.75|1623.41|1607.41|1625.75|1609.75|1623.41|1607.41|11
1639110690000|2021-12-10 04:31:30|1623.48|1607.48|1624.87|1608.87|1625|1609|1623.39|1607.39|19
1639110700000|2021-12-10 04:31:40|1624.37|1608.37|1623.42|1607.42|1624.87|1608.87|1623.42|1607.42|14
1639110710000|2021-12-10 04:31:50|1623.44|1607.44|1623.55|1607.55|1623.55|1607.55|1623.44|1607.44|2
1639110720000|2021-12-10 04:32:00|1623.39|1607.39|1624.7|1608.7|1624.7|1608.7|1623.39|1607.39|8
1639110730000|2021-12-10 04:32:10|1624.6|1608.6|1624.5|1608.5|1624.6|1608.6|1624.5|1608.5|4
1639110740000|2021-12-10 04:32:20|1624|1608|1623.45|1607.45|1624|1608|1623.42|1607.42|6
1639110750000|2021-12-10 04:32:30|1623.59|1607.59|1623.14|1607.14|1623.59|1607.59|1623.14|1607.14|7
1639110760000|2021-12-10 04:32:40|1623.08|1607.08|1623.08|1607.08|1623.08|1607.08|1623.08|1607.08|1
1639110770000|2021-12-10 04:32:50|1623.14|1607.14|1622.64|1606.64|1623.14|1607.14|1622.64|1606.64|5
1639110780000|2021-12-10 04:33:00|1622.55|1606.55|1622.64|1606.64|1622.64|1606.64|1622.53|1606.53|4
1639110810000|2021-12-10 04:33:30|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1
1639110820000|2021-12-10 04:33:40|1622.64|1606.64|1622.64|1606.64|1622.64|1606.64|1622.64|1606.64|1
1639110830000|2021-12-10 04:33:50|1622.56|1606.56|1623.69|1607.69|1623.69|1607.69|1622.56|1606.56|4
1639110840000|2021-12-10 04:34:00|1623.5|1607.5|1623.5|1607.5|1623.78|1607.78|1623.5|1607.5|3
1639110850000|2021-12-10 04:34:10|1623.39|1607.39|1622.84|1606.84|1623.39|1607.39|1622.84|1606.84|2
1639110860000|2021-12-10 04:34:20|1622.64|1606.64|1623.07|1607.07|1623.07|1607.07|1622.64|1606.64|3
1639110880000|2021-12-10 04:34:40|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1
1639110890000|2021-12-10 04:34:50|1623.07|1607.07|1623.07|1607.07|1623.07|1607.07|1623.07|1607.07|1
1639110900000|2021-12-10 04:35:00|1623.15|1607.15|1623.91|1607.91|1624.3|1608.3|1623.15|1607.15|4
1639110910000|2021-12-10 04:35:10|1623.95|1607.95|1623.32|1607.32|1623.95|1607.95|1623.21|1607.21|7
1639110930000|2021-12-10 04:35:30|1623.39|1607.39|1623.5|1607.5|1623.9|1607.9|1623.21|1607.21|9
1639110940000|2021-12-10 04:35:40|1623.79|1607.79|1623.79|1607.79|1623.79|1607.79|1623.5|1607.5|3
1639110950000|2021-12-10 04:35:50|1623.5|1607.5|1623.79|1607.79|1623.82|1607.82|1623.5|1607.5|4
1639110960000|2021-12-10 04:36:00|1624.44|1608.44|1625.4|1609.4|1625.4|1609.4|1624.15|1608.15|6
1639110970000|2021-12-10 04:36:10|1625.41|1609.41|1624.86|1608.86|1625.5|1609.5|1624.86|1608.86|4
1639110980000|2021-12-10 04:36:20|1624.35|1608.35|1624.63|1608.63|1624.63|1608.63|1624.35|1608.35|2
1639110990000|2021-12-10 04:36:30|1624.41|1608.41|1623.39|1607.39|1624.41|1608.41|1623.39|1607.39|5
1639111000000|2021-12-10 04:36:40|1623.2|1607.2|1623.26|1607.26|1623.5|1607.5|1623.19|1607.19|5
1639111010000|2021-12-10 04:36:50|1623.22|1607.22|1623.24|1607.24|1623.24|1607.24|1623.11|1607.11|6
1639111020000|2021-12-10 04:37:00|1623.25|1607.25|1622.54|1606.54|1623.25|1607.25|1622.54|1606.54|4
1639111030000|2021-12-10 04:37:10|1622.5|1606.5|1621.5|1605.5|1622.5|1606.5|1621.44|1605.44|5
1639111050000|2021-12-10 04:37:30|1621.46|1605.46|1621.42|1605.42|1621.5|1605.5|1621.42|1605.42|3
1639111060000|2021-12-10 04:37:40|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639111070000|2021-12-10 04:37:50|1621.43|1605.43|1621.5|1605.5|1621.5|1605.5|1621.43|1605.43|2
1639111080000|2021-12-10 04:38:00|1621.29|1605.29|1620.41|1604.41|1621.29|1605.29|1620.41|1604.41|7
1639111090000|2021-12-10 04:38:10|1620.45|1604.45|1620.7|1604.7|1620.95|1604.95|1620.45|1604.45|6
1639111100000|2021-12-10 04:38:20|1621|1605|1621.67|1605.67|1621.92|1605.92|1621|1605|5
1639111110000|2021-12-10 04:38:30|1621.92|1605.92|1621.92|1605.92|1621.92|1605.92|1621.92|1605.92|1
1639111120000|2021-12-10 04:38:40|1622.34|1606.34|1622.34|1606.34|1622.34|1606.34|1622.34|1606.34|1
1639111130000|2021-12-10 04:38:50|1622.4|1606.4|1621.49|1605.49|1622.4|1606.4|1621.49|1605.49|4
1639111140000|2021-12-10 04:39:00|1621.42|1605.42|1621.28|1605.28|1621.49|1605.49|1621.28|1605.28|3
1639111150000|2021-12-10 04:39:10|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639111160000|2021-12-10 04:39:20|1620.75|1604.75|1619.47|1603.47|1620.75|1604.75|1619.44|1603.44|7
1639111170000|2021-12-10 04:39:30|1619.5|1603.5|1618.81|1602.81|1619.5|1603.5|1618.81|1602.81|7
1639111180000|2021-12-10 04:39:40|1618.76|1602.76|1617.29|1601.29|1618.76|1602.76|1617.29|1601.29|6
1639111190000|2021-12-10 04:39:50|1616.7|1600.7|1617.25|1601.25|1617.39|1601.39|1616.7|1600.7|5
1639111200000|2021-12-10 04:40:00|1617.14|1601.14|1617.39|1601.39|1617.39|1601.39|1617.14|1601.14|3
1639111210000|2021-12-10 04:40:10|1617.32|1601.32|1616.5|1600.5|1617.39|1601.39|1616.5|1600.5|9
1639111220000|2021-12-10 04:40:20|1617|1601|1616.5|1600.5|1617|1601|1616.33|1600.33|8
1639111230000|2021-12-10 04:40:30|1616.55|1600.55|1616.37|1600.37|1616.55|1600.55|1616.37|1600.37|4
1639111240000|2021-12-10 04:40:40|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1
1639111250000|2021-12-10 04:40:50|1615.5|1599.5|1615.16|1599.16|1615.63|1599.63|1615.16|1599.16|4
1639111260000|2021-12-10 04:41:00|1615.07|1599.07|1614.38|1598.38|1615.07|1599.07|1614.38|1598.38|4
1639111270000|2021-12-10 04:41:10|1614.5|1598.5|1612.51|1596.51|1614.5|1598.5|1612.27|1596.27|8
1639111280000|2021-12-10 04:41:20|1612.32|1596.32|1612.5|1596.5|1612.65|1596.65|1611.25|1595.25|12
1639111290000|2021-12-10 04:41:30|1612.29|1596.29|1611.25|1595.25|1612.5|1596.5|1611.25|1595.25|11
1639111300000|2021-12-10 04:41:40|1611|1595|1610.2|1594.2|1611|1595|1610.09|1594.09|6
1639111310000|2021-12-10 04:41:50|1610.83|1594.83|1611|1595|1611.15|1595.15|1610.5|1594.5|12
1639111320000|2021-12-10 04:42:00|1610.9|1594.9|1611|1595|1611.15|1595.15|1610.65|1594.65|7
1639111330000|2021-12-10 04:42:10|1611.2|1595.2|1610.55|1594.55|1611.25|1595.25|1610.55|1594.55|5
1639111340000|2021-12-10 04:42:20|1610.5|1594.5|1608.88|1592.88|1610.5|1594.5|1608.29|1592.29|7
1639111350000|2021-12-10 04:42:30|1608.9|1592.9|1609|1593|1609|1593|1608.6|1592.6|5
1639111360000|2021-12-10 04:42:40|1608.6|1592.6|1608.27|1592.27|1608.6|1592.6|1608.27|1592.27|4
1639111370000|2021-12-10 04:42:50|1608.44|1592.44|1608.83|1592.83|1608.83|1592.83|1608.33|1592.33|5
1639111380000|2021-12-10 04:43:00|1608.75|1592.75|1609|1593|1609|1593|1608.39|1592.39|9
1639111390000|2021-12-10 04:43:10|1608.39|1592.39|1608.9|1592.9|1609|1593|1608.27|1592.27|10
1639111400000|2021-12-10 04:43:20|1608.92|1592.92|1608.5|1592.5|1610.1|1594.1|1608.41|1592.41|10
1639111410000|2021-12-10 04:43:30|1608.41|1592.41|1608.92|1592.92|1609.11|1593.11|1608.41|1592.41|5
1639111420000|2021-12-10 04:43:40|1608.94|1592.94|1609.5|1593.5|1609.5|1593.5|1608.94|1592.94|3
1639111430000|2021-12-10 04:43:50|1609.72|1593.72|1609.13|1593.13|1610.1|1594.1|1609.08|1593.08|9
1639111440000|2021-12-10 04:44:00|1609|1593|1606.5|1590.5|1609|1593|1606.25|1590.25|11
1639111450000|2021-12-10 04:44:10|1606.29|1590.29|1606.92|1590.92|1607|1591|1606.29|1590.29|9
1639111460000|2021-12-10 04:44:20|1606.94|1590.94|1607|1591|1607|1591|1606.94|1590.94|2
1639111470000|2021-12-10 04:44:30|1607.41|1591.41|1608.25|1592.25|1608.25|1592.25|1607.41|1591.41|4
1639111480000|2021-12-10 04:44:40|1608.69|1592.69|1609.25|1593.25|1609.48|1593.48|1608.69|1592.69|7
1639111490000|2021-12-10 04:44:50|1609.18|1593.18|1609|1593|1609.18|1593.18|1608.93|1592.93|5
1639111500000|2021-12-10 04:45:00|1608.42|1592.42|1608.41|1592.41|1608.81|1592.81|1608.31|1592.31|8
1639111510000|2021-12-10 04:45:10|1608.91|1592.91|1611|1595|1611|1595|1608.81|1592.81|11
1639111520000|2021-12-10 04:45:20|1611.02|1595.02|1611|1595|1611.5|1595.5|1610.93|1594.93|7
1639111530000|2021-12-10 04:45:30|1610.5|1594.5|1609.49|1593.49|1610.55|1594.55|1609.49|1593.49|5
1639111540000|2021-12-10 04:45:40|1609.56|1593.56|1609.47|1593.47|1609.56|1593.56|1609.36|1593.36|6
1639111550000|2021-12-10 04:45:50|1609.44|1593.44|1610.78|1594.78|1610.78|1594.78|1609.44|1593.44|10
1639111560000|2021-12-10 04:46:00|1610.5|1594.5|1611.72|1595.72|1611.84|1595.84|1610.5|1594.5|11
1639111570000|2021-12-10 04:46:10|1611.5|1595.5|1611.72|1595.72|1611.72|1595.72|1611.5|1595.5|2
1639111580000|2021-12-10 04:46:20|1611.82|1595.82|1612.32|1596.32|1612.83|1596.83|1611.82|1595.82|8
1639111590000|2021-12-10 04:46:30|1612.82|1596.82|1613.8|1597.8|1614.2|1598.2|1612.82|1596.82|13
1639111600000|2021-12-10 04:46:40|1613.71|1597.71|1612.46|1596.46|1614.21|1598.21|1612.46|1596.46|12
1639111620000|2021-12-10 04:47:00|1612.29|1596.29|1611.42|1595.42|1612.78|1596.78|1610.66|1594.66|11
1639111630000|2021-12-10 04:47:10|1611.75|1595.75|1612|1596|1612|1596|1611|1595|10
1639111640000|2021-12-10 04:47:20|1612.37|1596.37|1612.5|1596.5|1612.5|1596.5|1612|1596|5
1639111650000|2021-12-10 04:47:30|1612.04|1596.04|1611.5|1595.5|1612.5|1596.5|1611.5|1595.5|4
1639111660000|2021-12-10 04:47:40|1612|1596|1612|1596|1612.5|1596.5|1611.49|1595.49|8
1639111670000|2021-12-10 04:47:50|1611.71|1595.71|1612|1596|1612|1596|1611.71|1595.71|6
1639111680000|2021-12-10 04:48:00|1611.5|1595.5|1611.77|1595.77|1611.77|1595.77|1611.11|1595.11|12
1639111690000|2021-12-10 04:48:10|1611.49|1595.49|1612.72|1596.72|1612.78|1596.78|1611.49|1595.49|3
1639111700000|2021-12-10 04:48:20|1612.5|1596.5|1611.82|1595.82|1612.5|1596.5|1611.5|1595.5|6
1639111710000|2021-12-10 04:48:30|1611.5|1595.5|1611.82|1595.82|1611.82|1595.82|1611.5|1595.5|2
1639111730000|2021-12-10 04:48:50|1611.5|1595.5|1612.81|1596.81|1612.82|1596.82|1611.5|1595.5|13
1639111740000|2021-12-10 04:49:00|1613.25|1597.25|1614.72|1598.72|1614.72|1598.72|1613.25|1597.25|6
1639111750000|2021-12-10 04:49:10|1614.75|1598.75|1615|1599|1615.45|1599.45|1614.75|1598.75|4
1639111760000|2021-12-10 04:49:20|1614.5|1598.5|1615.06|1599.06|1615.06|1599.06|1614.39|1598.39|4
1639111770000|2021-12-10 04:49:30|1614.65|1598.65|1614.65|1598.65|1614.65|1598.65|1614.26|1598.26|5
1639111780000|2021-12-10 04:49:40|1614.55|1598.55|1614.93|1598.93|1614.93|1598.93|1614.55|1598.55|2
1639111790000|2021-12-10 04:49:50|1615.3|1599.3|1615.42|1599.42|1615.42|1599.42|1614.97|1598.97|4
1639111800000|2021-12-10 04:50:00|1615.47|1599.47|1615.5|1599.5|1615.5|1599.5|1615.35|1599.35|4
1639111810000|2021-12-10 04:50:10|1615.35|1599.35|1615.5|1599.5|1615.5|1599.5|1615.35|1599.35|2
1639111820000|2021-12-10 04:50:20|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1639111830000|2021-12-10 04:50:30|1614|1598|1611.5|1595.5|1614|1598|1611.45|1595.45|20
1639111840000|2021-12-10 04:50:40|1610.98|1594.98|1609.9|1593.9|1611.02|1595.02|1609.9|1593.9|10
1639111850000|2021-12-10 04:50:50|1610|1594|1610.5|1594.5|1611.2|1595.2|1609.9|1593.9|14
1639111860000|2021-12-10 04:51:00|1610.09|1594.09|1608|1592|1610.09|1594.09|1608|1592|9
1639111870000|2021-12-10 04:51:10|1608.07|1592.07|1607.92|1591.92|1608.07|1592.07|1607.5|1591.5|7
1639111880000|2021-12-10 04:51:20|1608.03|1592.03|1608|1592|1608.05|1592.05|1608|1592|3
1639111890000|2021-12-10 04:51:30|1607.92|1591.92|1607.92|1591.92|1608|1592|1607.92|1591.92|3
1639111900000|2021-12-10 04:51:40|1608.25|1592.25|1608|1592|1608.7|1592.7|1608|1592|6
1639111910000|2021-12-10 04:51:50|1608.1|1592.1|1607.19|1591.19|1608.1|1592.1|1607.19|1591.19|7
1639111930000|2021-12-10 04:52:10|1607|1591|1607.13|1591.13|1607.44|1591.44|1607|1591|3
1639111940000|2021-12-10 04:52:20|1607.11|1591.11|1607|1591|1607.29|1591.29|1607|1591|3
1639111960000|2021-12-10 04:52:40|1606.92|1590.92|1606.35|1590.35|1607|1591|1606.35|1590.35|6
1639111970000|2021-12-10 04:52:50|1606.32|1590.32|1606.62|1590.62|1606.8|1590.8|1604.58|1588.58|15
1639111980000|2021-12-10 04:53:00|1606.9|1590.9|1607.5|1591.5|1607.75|1591.75|1606.9|1590.9|5
1639111990000|2021-12-10 04:53:10|1607.04|1591.04|1606.5|1590.5|1607.04|1591.04|1606.5|1590.5|6
1639112000000|2021-12-10 04:53:20|1606.35|1590.35|1605.99|1589.99|1606.35|1590.35|1605.99|1589.99|3
1639112010000|2021-12-10 04:53:30|1605.87|1589.87|1606|1590|1606|1590|1605.29|1589.29|9
1639112020000|2021-12-10 04:53:40|1606.4|1590.4|1606|1590|1606.4|1590.4|1606|1590|3
1639112030000|2021-12-10 04:53:50|1606.45|1590.45|1606.5|1590.5|1606.5|1590.5|1606|1590|5
1639112040000|2021-12-10 04:54:00|1606.43|1590.43|1606.5|1590.5|1606.5|1590.5|1606.43|1590.43|2
1639112060000|2021-12-10 04:54:20|1606.97|1590.97|1608.5|1592.5|1608.5|1592.5|1606.5|1590.5|10
1639112070000|2021-12-10 04:54:30|1608|1592|1607.79|1591.79|1608|1592|1607.79|1591.79|2
1639112080000|2021-12-10 04:54:40|1608|1592|1608|1592|1608.13|1592.13|1607.79|1591.79|5
1639112090000|2021-12-10 04:54:50|1607.97|1591.97|1607.92|1591.92|1608.1|1592.1|1607.92|1591.92|3
1639112100000|2021-12-10 04:55:00|1607.5|1591.5|1608.82|1592.82|1609|1593|1607.5|1591.5|5
1639112110000|2021-12-10 04:55:10|1608.5|1592.5|1607.42|1591.42|1608.5|1592.5|1607.42|1591.42|4
1639112120000|2021-12-10 04:55:20|1607.39|1591.39|1607.79|1591.79|1607.82|1591.82|1607.29|1591.29|5
1639112130000|2021-12-10 04:55:30|1607.54|1591.54|1607.25|1591.25|1607.79|1591.79|1607.2|1591.2|11
1639112140000|2021-12-10 04:55:40|1607.29|1591.29|1607.79|1591.79|1607.83|1591.83|1607.29|1591.29|10
1639112150000|2021-12-10 04:55:50|1607.84|1591.84|1607.79|1591.79|1607.94|1591.94|1607.74|1591.74|6
1639112160000|2021-12-10 04:56:00|1607.55|1591.55|1608.92|1592.92|1609.03|1593.03|1607.5|1591.5|7
1639112170000|2021-12-10 04:56:10|1609.3|1593.3|1609|1593|1609.3|1593.3|1609|1593|3
1639112180000|2021-12-10 04:56:20|1609.25|1593.25|1608.5|1592.5|1609.25|1593.25|1608.5|1592.5|4
1639112190000|2021-12-10 04:56:30|1609|1593|1608.82|1592.82|1609|1593|1608.58|1592.58|6
1639112200000|2021-12-10 04:56:40|1608.5|1592.5|1608.5|1592.5|1608.82|1592.82|1608.5|1592.5|9
1639112210000|2021-12-10 04:56:50|1609|1593|1611.5|1595.5|1611.85|1595.85|1609|1593|10
1639112220000|2021-12-10 04:57:00|1611.75|1595.75|1611.9|1595.9|1612.05|1596.05|1611|1595|9
1639112230000|2021-12-10 04:57:10|1612.15|1596.15|1612|1596|1612.4|1596.4|1611.5|1595.5|9
1639112250000|2021-12-10 04:57:30|1612.25|1596.25|1611.97|1595.97|1612.5|1596.5|1611.97|1595.97|5
1639112260000|2021-12-10 04:57:40|1611.95|1595.95|1611.25|1595.25|1611.97|1595.97|1611.1|1595.1|14
1639112270000|2021-12-10 04:57:50|1611.11|1595.11|1610.95|1594.95|1611.11|1595.11|1610.55|1594.55|9
1639112280000|2021-12-10 04:58:00|1611.01|1595.01|1611.5|1595.5|1611.5|1595.5|1610.78|1594.78|9
1639112290000|2021-12-10 04:58:10|1611.4|1595.4|1611.4|1595.4|1611.65|1595.65|1611|1595|9
1639112300000|2021-12-10 04:58:20|1612.15|1596.15|1611.79|1595.79|1612.15|1596.15|1611.79|1595.79|4
1639112310000|2021-12-10 04:58:30|1611.94|1595.94|1612|1596|1612.15|1596.15|1611.5|1595.5|11
1639112320000|2021-12-10 04:58:40|1611.72|1595.72|1612.31|1596.31|1612.94|1596.94|1611.72|1595.72|8
1639112330000|2021-12-10 04:58:50|1612.4|1596.4|1613.4|1597.4|1613.4|1597.4|1611.9|1595.9|8
1639112340000|2021-12-10 04:59:00|1613.62|1597.62|1613.5|1597.5|1613.62|1597.62|1613.5|1597.5|2
1639112350000|2021-12-10 04:59:10|1613.4|1597.4|1612.95|1596.95|1613.5|1597.5|1612.95|1596.95|3
1639112360000|2021-12-10 04:59:20|1612.92|1596.92|1611.5|1595.5|1612.92|1596.92|1611.46|1595.46|6
1639112370000|2021-12-10 04:59:30|1611.51|1595.51|1611.5|1595.5|1611.51|1595.51|1611.5|1595.5|2
1639112380000|2021-12-10 04:59:40|1611|1595|1609.11|1593.11|1611|1595|1609|1593|11
1639112390000|2021-12-10 04:59:50|1609|1593|1608.6|1592.6|1609|1593|1608.5|1592.5|4
1639112400000|2021-12-10 05:00:00|1609.02|1593.02|1609.48|1593.48|1609.48|1593.48|1609.02|1593.02|5
1639112410000|2021-12-10 05:00:10|1609.23|1593.23|1610.5|1594.5|1610.5|1594.5|1609.23|1593.23|14
1639112420000|2021-12-10 05:00:20|1610.4|1594.4|1610.01|1594.01|1610.4|1594.4|1610.01|1594.01|4
1639112430000|2021-12-10 05:00:30|1609.5|1593.5|1608.5|1592.5|1609.5|1593.5|1608.5|1592.5|9
1639112440000|2021-12-10 05:00:40|1609|1593|1609.81|1593.81|1610|1594|1608.24|1592.24|17
1639112450000|2021-12-10 05:00:50|1609.5|1593.5|1608.55|1592.55|1609.5|1593.5|1608.55|1592.55|5
1639112460000|2021-12-10 05:01:00|1608.37|1592.37|1607.5|1591.5|1608.5|1592.5|1607.5|1591.5|5
1639112470000|2021-12-10 05:01:10|1608|1592|1607.5|1591.5|1608.02|1592.02|1607.24|1591.24|10
1639112480000|2021-12-10 05:01:20|1607.41|1591.41|1606.48|1590.48|1607.5|1591.5|1606.48|1590.48|7
1639112490000|2021-12-10 05:01:30|1606.43|1590.43|1606.82|1590.82|1606.96|1590.96|1606.43|1590.43|13
1639112500000|2021-12-10 05:01:40|1606.75|1590.75|1607.07|1591.07|1607.07|1591.07|1606.75|1590.75|2
1639112510000|2021-12-10 05:01:50|1607.15|1591.15|1606.75|1590.75|1607.15|1591.15|1606.31|1590.31|10
1639112520000|2021-12-10 05:02:00|1606.5|1590.5|1606.6|1590.6|1606.85|1590.85|1606.5|1590.5|4
1639112530000|2021-12-10 05:02:10|1607|1591|1606.5|1590.5|1607|1591|1606.37|1590.37|4
1639112540000|2021-12-10 05:02:20|1606.48|1590.48|1606.21|1590.21|1606.48|1590.48|1606.19|1590.19|3
1639112550000|2021-12-10 05:02:30|1606.71|1590.71|1607|1591|1607|1591|1606.71|1590.71|6
1639112560000|2021-12-10 05:02:40|1607.25|1591.25|1607|1591|1607.95|1591.95|1606.89|1590.89|7
1639112570000|2021-12-10 05:02:50|1607.38|1591.38|1606.96|1590.96|1607.5|1591.5|1606.96|1590.96|6
1639112580000|2021-12-10 05:03:00|1606.5|1590.5|1606.46|1590.46|1606.79|1590.79|1606.46|1590.46|5
1639112590000|2021-12-10 05:03:10|1606.43|1590.43|1606.72|1590.72|1606.72|1590.72|1606.43|1590.43|4
1639112600000|2021-12-10 05:03:20|1606.7|1590.7|1606.5|1590.5|1607.35|1591.35|1606.35|1590.35|13
1639112610000|2021-12-10 05:03:30|1606.46|1590.46|1606.79|1590.79|1607|1591|1606.46|1590.46|4
1639112620000|2021-12-10 05:03:40|1606.89|1590.89|1607|1591|1607.72|1591.72|1606.89|1590.89|6
1639112630000|2021-12-10 05:03:50|1607.45|1591.45|1607.72|1591.72|1607.72|1591.72|1607.45|1591.45|3
1639112640000|2021-12-10 05:04:00|1608.19|1592.19|1607.62|1591.62|1608.19|1592.19|1607.5|1591.5|8
1639112650000|2021-12-10 05:04:10|1607.88|1591.88|1607.88|1591.88|1607.88|1591.88|1607.5|1591.5|10
1639112660000|2021-12-10 05:04:20|1607.5|1591.5|1608.18|1592.18|1608.35|1592.35|1607.5|1591.5|6
1639112670000|2021-12-10 05:04:30|1608.1|1592.1|1609|1593|1609.05|1593.05|1608.1|1592.1|4
1639112680000|2021-12-10 05:04:40|1608.6|1592.6|1609|1593|1609|1593|1608.6|1592.6|2
1639112690000|2021-12-10 05:04:50|1608.94|1592.94|1609|1593|1609|1593|1608.94|1592.94|2
1639112710000|2021-12-10 05:05:10|1609.15|1593.15|1609.72|1593.72|1609.72|1593.72|1609.15|1593.15|4
1639112720000|2021-12-10 05:05:20|1610.15|1594.15|1610|1594|1610.15|1594.15|1609.9|1593.9|8
1639112730000|2021-12-10 05:05:30|1609.79|1593.79|1609.5|1593.5|1609.81|1593.81|1609.5|1593.5|4
1639112740000|2021-12-10 05:05:40|1609.79|1593.79|1610.9|1594.9|1611.05|1595.05|1609.79|1593.79|11
1639112750000|2021-12-10 05:05:50|1611.11|1595.11|1611.5|1595.5|1611.9|1595.9|1611.11|1595.11|10
1639112760000|2021-12-10 05:06:00|1611.12|1595.12|1610.92|1594.92|1611.12|1595.12|1610.92|1594.92|3
1639112770000|2021-12-10 05:06:10|1610.5|1594.5|1610.92|1594.92|1610.92|1594.92|1610.5|1594.5|4
1639112790000|2021-12-10 05:06:30|1610.5|1594.5|1612|1596|1612.2|1596.2|1610.5|1594.5|6
1639112800000|2021-12-10 05:06:40|1612.19|1596.19|1612|1596|1612.19|1596.19|1612|1596|3
1639112810000|2021-12-10 05:06:50|1612.3|1596.3|1613|1597|1613.1|1597.1|1612|1596|5
1639112820000|2021-12-10 05:07:00|1613.24|1597.24|1613|1597|1613.3|1597.3|1613|1597|5
1639112830000|2021-12-10 05:07:10|1613.35|1597.35|1613.92|1597.92|1613.92|1597.92|1613|1597|4
1639112840000|2021-12-10 05:07:20|1614.26|1598.26|1613.5|1597.5|1614.26|1598.26|1613.5|1597.5|6
1639112850000|2021-12-10 05:07:30|1613|1597|1613|1597|1613.5|1597.5|1613|1597|9
1639112860000|2021-12-10 05:07:40|1612.99|1596.99|1613|1597|1613.4|1597.4|1612.5|1596.5|8
1639112870000|2021-12-10 05:07:50|1612.77|1596.77|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|10
1639112880000|2021-12-10 05:08:00|1613|1597|1613|1597|1613.5|1597.5|1612.39|1596.39|8
1639112890000|2021-12-10 05:08:10|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|10
1639112900000|2021-12-10 05:08:20|1613|1597|1613.5|1597.5|1613.5|1597.5|1613|1597|4
1639112910000|2021-12-10 05:08:30|1613|1597|1613|1597|1613.2|1597.2|1612.5|1596.5|7
1639112920000|2021-12-10 05:08:40|1613.02|1597.02|1613.01|1597.01|1613.11|1597.11|1612.92|1596.92|5
1639112930000|2021-12-10 05:08:50|1612.61|1596.61|1613.01|1597.01|1613.11|1597.11|1612.53|1596.53|4
1639112940000|2021-12-10 05:09:00|1613.13|1597.13|1613.23|1597.23|1613.43|1597.43|1612.98|1596.98|8
1639112950000|2021-12-10 05:09:10|1613.11|1597.11|1613.62|1597.62|1613.62|1597.62|1613.11|1597.11|11
1639112960000|2021-12-10 05:09:20|1613.82|1597.82|1613.82|1597.82|1613.82|1597.82|1613.35|1597.35|6
1639112970000|2021-12-10 05:09:30|1613.5|1597.5|1612.52|1596.52|1613.82|1597.82|1612.52|1596.52|8
1639112980000|2021-12-10 05:09:40|1613.02|1597.02|1612.25|1596.25|1613.02|1597.02|1612.25|1596.25|9
1639112990000|2021-12-10 05:09:50|1612.15|1596.15|1612.21|1596.21|1612.21|1596.21|1611.59|1595.59|5
1639113000000|2021-12-10 05:10:00|1612.04|1596.04|1611.22|1595.22|1612.04|1596.04|1611.04|1595.04|6
1639113010000|2021-12-10 05:10:10|1611|1595|1611.57|1595.57|1611.66|1595.66|1611|1595|11
1639113020000|2021-12-10 05:10:20|1611.45|1595.45|1611.55|1595.55|1611.75|1595.75|1611.3|1595.3|6
1639113030000|2021-12-10 05:10:30|1611.75|1595.75|1611.71|1595.71|1611.75|1595.75|1611.71|1595.71|2
1639113040000|2021-12-10 05:10:40|1611.96|1595.96|1612.72|1596.72|1612.72|1596.72|1611.96|1595.96|6
1639113050000|2021-12-10 05:10:50|1613.02|1597.02|1613.1|1597.1|1613.1|1597.1|1613.02|1597.02|2
1639113060000|2021-12-10 05:11:00|1613.42|1597.42|1613.66|1597.66|1614.12|1598.12|1613.12|1597.12|8
1639113070000|2021-12-10 05:11:10|1613.77|1597.77|1615.35|1599.35|1616.1|1600.1|1613.6|1597.6|10
1639113080000|2021-12-10 05:11:20|1615.78|1599.78|1615|1599|1615.78|1599.78|1614.6|1598.6|6
1639113100000|2021-12-10 05:11:40|1614.77|1598.77|1613.94|1597.94|1615.1|1599.1|1613.94|1597.94|9
1639113110000|2021-12-10 05:11:50|1614.28|1598.28|1613.92|1597.92|1614.28|1598.28|1613.92|1597.92|5
1639113120000|2021-12-10 05:12:00|1614|1598|1613.34|1597.34|1614|1598|1613.34|1597.34|6
1639113130000|2021-12-10 05:12:10|1613.65|1597.65|1613.65|1597.65|1613.65|1597.65|1613.65|1597.65|1
1639113140000|2021-12-10 05:12:20|1613.64|1597.64|1613.64|1597.64|1613.85|1597.85|1613.64|1597.64|3
1639113150000|2021-12-10 05:12:30|1613.79|1597.79|1613.3|1597.3|1613.8|1597.8|1613.3|1597.3|4
1639113160000|2021-12-10 05:12:40|1612.8|1596.8|1612.6|1596.6|1613.01|1597.01|1612.6|1596.6|4
1639113170000|2021-12-10 05:12:50|1613.01|1597.01|1612.6|1596.6|1613.01|1597.01|1612.6|1596.6|6
1639113180000|2021-12-10 05:13:00|1613.1|1597.1|1613.79|1597.79|1613.9|1597.9|1613.1|1597.1|8
1639113190000|2021-12-10 05:13:10|1614.05|1598.05|1613.79|1597.79|1614.05|1598.05|1613.6|1597.6|6
1639113200000|2021-12-10 05:13:20|1613.85|1597.85|1614.69|1598.69|1614.85|1598.85|1613.5|1597.5|9
1639113210000|2021-12-10 05:13:30|1615|1599|1615.2|1599.2|1615.2|1599.2|1614.69|1598.69|3
1639113220000|2021-12-10 05:13:40|1614.85|1598.85|1614.9|1598.9|1614.9|1598.9|1614.69|1598.69|3
1639113230000|2021-12-10 05:13:50|1614.4|1598.4|1614.45|1598.45|1614.45|1598.45|1614.4|1598.4|2
1639113240000|2021-12-10 05:14:00|1613.75|1597.75|1613.72|1597.72|1613.79|1597.79|1613.72|1597.72|3
1639113250000|2021-12-10 05:14:10|1614.07|1598.07|1612|1596|1614.07|1598.07|1612|1596|7
1639113260000|2021-12-10 05:14:20|1612.13|1596.13|1612|1596|1612.13|1596.13|1612|1596|2
1639113270000|2021-12-10 05:14:30|1612.1|1596.1|1612.13|1596.13|1612.13|1596.13|1611.73|1595.73|3
1639113290000|2021-12-10 05:14:50|1612.2|1596.2|1611.79|1595.79|1612.2|1596.2|1611.79|1595.79|2
1639113300000|2021-12-10 05:15:00|1612|1596|1611.5|1595.5|1612|1596|1611.5|1595.5|5
1639113310000|2021-12-10 05:15:10|1611.82|1595.82|1611.7|1595.7|1612.1|1596.1|1611.5|1595.5|5
1639113320000|2021-12-10 05:15:20|1611.6|1595.6|1612.75|1596.75|1612.81|1596.81|1611.6|1595.6|11
1639113330000|2021-12-10 05:15:30|1613.75|1597.75|1613.5|1597.5|1614.15|1598.15|1613.5|1597.5|8
1639113340000|2021-12-10 05:15:40|1614.5|1598.5|1615|1599|1615|1599|1614.5|1598.5|6
1639113350000|2021-12-10 05:15:50|1614.65|1598.65|1614.12|1598.12|1614.65|1598.65|1613.62|1597.62|5
1639113360000|2021-12-10 05:16:00|1614.5|1598.5|1614.5|1598.5|1614.72|1598.72|1614.5|1598.5|4
1639113370000|2021-12-10 05:16:10|1614.9|1598.9|1615.85|1599.85|1615.85|1599.85|1614.9|1598.9|13
1639113380000|2021-12-10 05:16:20|1615.5|1599.5|1615.25|1599.25|1615.5|1599.5|1615|1599|3
1639113390000|2021-12-10 05:16:30|1614.85|1598.85|1614.95|1598.95|1614.95|1598.95|1614.77|1598.77|5
1639113400000|2021-12-10 05:16:40|1614.72|1598.72|1614.85|1598.85|1614.85|1598.85|1614.5|1598.5|4
1639113420000|2021-12-10 05:17:00|1614.35|1598.35|1614.45|1598.45|1614.64|1598.64|1614.15|1598.15|6
1639113430000|2021-12-10 05:17:10|1614.95|1598.95|1615|1599|1615.1|1599.1|1614.45|1598.45|5
1639113450000|2021-12-10 05:17:30|1615.09|1599.09|1615.75|1599.75|1615.75|1599.75|1614.69|1598.69|4
1639113460000|2021-12-10 05:17:40|1615.78|1599.78|1616.69|1600.69|1616.69|1600.69|1615.5|1599.5|7
1639113480000|2021-12-10 05:18:00|1616.5|1600.5|1618.5|1602.5|1618.52|1602.52|1616.5|1600.5|8
1639113490000|2021-12-10 05:18:10|1619|1603|1619.5|1603.5|1619.75|1603.75|1618.94|1602.94|6
1639113500000|2021-12-10 05:18:20|1619.45|1603.45|1619.5|1603.5|1619.79|1603.79|1619.45|1603.45|6
1639113510000|2021-12-10 05:18:30|1619.6|1603.6|1620|1604|1620|1604|1619.5|1603.5|7
1639113520000|2021-12-10 05:18:40|1620.18|1604.18|1620.5|1604.5|1620.5|1604.5|1620.18|1604.18|5
1639113530000|2021-12-10 05:18:50|1620.68|1604.68|1620.78|1604.78|1620.85|1604.85|1620.13|1604.13|6
1639113540000|2021-12-10 05:19:00|1620.93|1604.93|1621.18|1605.18|1621.18|1605.18|1620.67|1604.67|12
1639113560000|2021-12-10 05:19:20|1620.7|1604.7|1621.18|1605.18|1621.18|1605.18|1620.68|1604.68|9
1639113570000|2021-12-10 05:19:30|1621|1605|1620.42|1604.42|1621|1605|1620.41|1604.41|4
1639113580000|2021-12-10 05:19:40|1620.5|1604.5|1618.73|1602.73|1620.5|1604.5|1618.73|1602.73|4
1639113590000|2021-12-10 05:19:50|1618.9|1602.9|1617.73|1601.73|1618.9|1602.9|1617.73|1601.73|7
1639113600000|2021-12-10 05:20:00|1617.8|1601.8|1618.23|1602.23|1618.24|1602.24|1617.73|1601.73|10
1639113610000|2021-12-10 05:20:10|1618.45|1602.45|1619.68|1603.68|1619.9|1603.9|1618.45|1602.45|9
1639113620000|2021-12-10 05:20:20|1620|1604|1620|1604|1620|1604|1619.92|1603.92|3
1639113650000|2021-12-10 05:20:50|1620.4|1604.4|1620|1604|1620.4|1604.4|1620|1604|2
1639113660000|2021-12-10 05:21:00|1619.5|1603.5|1619.18|1603.18|1619.5|1603.5|1619.18|1603.18|2
1639113670000|2021-12-10 05:21:10|1618.92|1602.92|1618.51|1602.51|1619.5|1603.5|1618.51|1602.51|8
1639113690000|2021-12-10 05:21:30|1617.65|1601.65|1617.33|1601.33|1617.65|1601.65|1617.33|1601.33|3
1639113700000|2021-12-10 05:21:40|1617.23|1601.23|1616.5|1600.5|1617.25|1601.25|1616.5|1600.5|9
1639113710000|2021-12-10 05:21:50|1616.92|1600.92|1616.29|1600.29|1617.05|1601.05|1616.29|1600.29|8
1639113720000|2021-12-10 05:22:00|1616.3|1600.3|1615.57|1599.57|1616.3|1600.3|1615.46|1599.46|10
1639113730000|2021-12-10 05:22:10|1615.85|1599.85|1615.72|1599.72|1616|1600|1615.5|1599.5|17
1639113740000|2021-12-10 05:22:20|1615.5|1599.5|1615.18|1599.18|1615.78|1599.78|1615.18|1599.18|8
1639113750000|2021-12-10 05:22:30|1615|1599|1615|1599|1615|1599|1615|1599|1
1639113760000|2021-12-10 05:22:40|1614.5|1598.5|1614.79|1598.79|1614.79|1598.79|1614.5|1598.5|2
1639113770000|2021-12-10 05:22:50|1615|1599|1614.79|1598.79|1615|1599|1614.79|1598.79|2
1639113780000|2021-12-10 05:23:00|1615|1599|1614.5|1598.5|1615|1599|1614.5|1598.5|4
1639113790000|2021-12-10 05:23:10|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1
1639113800000|2021-12-10 05:23:20|1614.1|1598.1|1614.1|1598.1|1614.1|1598.1|1614.1|1598.1|1
1639113810000|2021-12-10 05:23:30|1614|1598|1613.15|1597.15|1614|1598|1613.15|1597.15|3
1639113820000|2021-12-10 05:23:40|1613.5|1597.5|1612.79|1596.79|1613.5|1597.5|1612.5|1596.5|6
1639113830000|2021-12-10 05:23:50|1612.5|1596.5|1612.44|1596.44|1612.92|1596.92|1612.44|1596.44|11
1639113840000|2021-12-10 05:24:00|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639113850000|2021-12-10 05:24:10|1611.45|1595.45|1610.3|1594.3|1611.5|1595.5|1610.3|1594.3|5
1639113860000|2021-12-10 05:24:20|1610.22|1594.22|1609.5|1593.5|1610.3|1594.3|1609.5|1593.5|4
1639113890000|2021-12-10 05:24:50|1609.42|1593.42|1608.16|1592.16|1609.42|1593.42|1608.16|1592.16|6
1639113900000|2021-12-10 05:25:00|1608|1592|1608.1|1592.1|1608.1|1592.1|1608|1592|3
1639113910000|2021-12-10 05:25:10|1607.95|1591.95|1608.2|1592.2|1608.2|1592.2|1607.95|1591.95|4
1639113920000|2021-12-10 05:25:20|1608|1592|1607|1591|1608|1592|1607|1591|7
1639113930000|2021-12-10 05:25:30|1606.2|1590.2|1606.72|1590.72|1606.72|1590.72|1606.15|1590.15|5
1639113940000|2021-12-10 05:25:40|1606.5|1590.5|1606.44|1590.44|1606.5|1590.5|1606.44|1590.44|2
1639113950000|2021-12-10 05:25:50|1606.5|1590.5|1607|1591|1607|1591|1606.2|1590.2|6
1639113960000|2021-12-10 05:26:00|1607.5|1591.5|1608.5|1592.5|1608.69|1592.69|1607.5|1591.5|8
1639113980000|2021-12-10 05:26:20|1608.07|1592.07|1608|1592|1608.25|1592.25|1607.9|1591.9|4
1639113990000|2021-12-10 05:26:30|1607.5|1591.5|1607.39|1591.39|1607.5|1591.5|1607.39|1591.39|5
1639114000000|2021-12-10 05:26:40|1606.98|1590.98|1607.39|1591.39|1607.39|1591.39|1606.93|1590.93|3
1639114010000|2021-12-10 05:26:50|1607|1591|1606.5|1590.5|1607|1591|1606.45|1590.45|6
1639114020000|2021-12-10 05:27:00|1606.41|1590.41|1606.5|1590.5|1606.5|1590.5|1606.41|1590.41|2
1639114040000|2021-12-10 05:27:20|1605.97|1589.97|1605.49|1589.49|1605.99|1589.99|1605.41|1589.41|6
1639114050000|2021-12-10 05:27:30|1605.09|1589.09|1606.06|1590.06|1606.35|1590.35|1605.09|1589.09|5
1639114070000|2021-12-10 05:27:50|1605.69|1589.69|1606.25|1590.25|1606.35|1590.35|1605.69|1589.69|5
1639114080000|2021-12-10 05:28:00|1606.27|1590.27|1606.5|1590.5|1606.5|1590.5|1606.27|1590.27|3
1639114090000|2021-12-10 05:28:10|1606.35|1590.35|1606.5|1590.5|1606.81|1590.81|1606.35|1590.35|4
1639114100000|2021-12-10 05:28:20|1606.78|1590.78|1607.48|1591.48|1607.48|1591.48|1606.78|1590.78|4
1639114110000|2021-12-10 05:28:30|1607.45|1591.45|1607.13|1591.13|1607.5|1591.5|1607|1591|7
1639114120000|2021-12-10 05:28:40|1607.5|1591.5|1607.9|1591.9|1607.9|1591.9|1607.5|1591.5|3
1639114130000|2021-12-10 05:28:50|1608|1592|1608.2|1592.2|1608.2|1592.2|1608|1592|2
1639114140000|2021-12-10 05:29:00|1608.5|1592.5|1610.78|1594.78|1610.8|1594.8|1608.5|1592.5|10
1639114150000|2021-12-10 05:29:10|1610.64|1594.64|1609.81|1593.81|1610.64|1594.64|1609.81|1593.81|11
1639114160000|2021-12-10 05:29:20|1610|1594|1610|1594|1610|1594|1609.81|1593.81|3
1639114170000|2021-12-10 05:29:30|1610.45|1594.45|1610.5|1594.5|1610.82|1594.82|1610.45|1594.45|5
1639114180000|2021-12-10 05:29:40|1611|1595|1611.13|1595.13|1612|1596|1611|1595|10
1639114190000|2021-12-10 05:29:50|1611.23|1595.23|1611.23|1595.23|1611.23|1595.23|1611.13|1595.13|5
1639114200000|2021-12-10 05:30:00|1611.08|1595.08|1611.91|1595.91|1611.91|1595.91|1611.08|1595.08|7
1639114210000|2021-12-10 05:30:10|1612.11|1596.11|1612.2|1596.2|1612.5|1596.5|1612.1|1596.1|7
1639114220000|2021-12-10 05:30:20|1612.35|1596.35|1612.35|1596.35|1612.35|1596.35|1612.35|1596.35|1
1639114230000|2021-12-10 05:30:30|1612.5|1596.5|1612.75|1596.75|1612.95|1596.95|1612.45|1596.45|4
1639114240000|2021-12-10 05:30:40|1612.5|1596.5|1612.65|1596.65|1612.94|1596.94|1612.5|1596.5|5
1639114250000|2021-12-10 05:30:50|1612.5|1596.5|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|4
1639114260000|2021-12-10 05:31:00|1613.34|1597.34|1613.04|1597.04|1613.45|1597.45|1613.04|1597.04|3
1639114270000|2021-12-10 05:31:10|1613.15|1597.15|1613.02|1597.02|1613.15|1597.15|1613.02|1597.02|3
1639114280000|2021-12-10 05:31:20|1612.43|1596.43|1612.5|1596.5|1612.54|1596.54|1612.43|1596.43|4
1639114290000|2021-12-10 05:31:30|1612.81|1596.81|1612.72|1596.72|1613.31|1597.31|1612.5|1596.5|9
1639114300000|2021-12-10 05:31:40|1612.92|1596.92|1612.5|1596.5|1613|1597|1612.5|1596.5|10
1639114310000|2021-12-10 05:31:50|1613|1597|1613.79|1597.79|1613.79|1597.79|1613|1597|7
1639114320000|2021-12-10 05:32:00|1614.4|1598.4|1614.5|1598.5|1615.25|1599.25|1614.4|1598.4|7
1639114330000|2021-12-10 05:32:10|1614.85|1598.85|1615.4|1599.4|1615.42|1599.42|1614.5|1598.5|9
1639114340000|2021-12-10 05:32:20|1615.1|1599.1|1615|1599|1615.1|1599.1|1614.5|1598.5|3
1639114360000|2021-12-10 05:32:40|1614.63|1598.63|1614.3|1598.3|1615|1599|1614.3|1598.3|3
1639114380000|2021-12-10 05:33:00|1614.2|1598.2|1614.39|1598.39|1614.7|1598.7|1614.2|1598.2|6
1639114390000|2021-12-10 05:33:10|1615|1599|1614.75|1598.75|1615|1599|1614.5|1598.5|8
1639114400000|2021-12-10 05:33:20|1615.03|1599.03|1614.75|1598.75|1615.03|1599.03|1614.5|1598.5|8
1639114410000|2021-12-10 05:33:30|1615|1599|1614.88|1598.88|1615|1599|1614.88|1598.88|2
1639114420000|2021-12-10 05:33:40|1614.97|1598.97|1614.5|1598.5|1614.97|1598.97|1614.25|1598.25|6
1639114430000|2021-12-10 05:33:50|1613|1597|1611.92|1595.92|1613|1597|1611.92|1595.92|6
1639114440000|2021-12-10 05:34:00|1612.05|1596.05|1611.21|1595.21|1612.05|1596.05|1611.21|1595.21|6
1639114450000|2021-12-10 05:34:10|1610.78|1594.78|1610.5|1594.5|1610.78|1594.78|1610.46|1594.46|3
1639114460000|2021-12-10 05:34:20|1610.12|1594.12|1609.25|1593.25|1610.2|1594.2|1609.25|1593.25|8
1639114470000|2021-12-10 05:34:30|1609.31|1593.31|1609.5|1593.5|1609.5|1593.5|1608.5|1592.5|7
1639114490000|2021-12-10 05:34:50|1609.19|1593.19|1609.19|1593.19|1609.19|1593.19|1609.19|1593.19|1
1639114500000|2021-12-10 05:35:00|1609.3|1593.3|1609.92|1593.92|1610.15|1594.15|1609.3|1593.3|12
1639114510000|2021-12-10 05:35:10|1610|1594|1610.5|1594.5|1610.5|1594.5|1610|1594|2
1639114520000|2021-12-10 05:35:20|1610.79|1594.79|1611.75|1595.75|1611.75|1595.75|1610.79|1594.79|11
1639114530000|2021-12-10 05:35:30|1611.5|1595.5|1611.75|1595.75|1611.75|1595.75|1611.5|1595.5|4
1639114540000|2021-12-10 05:35:40|1612.25|1596.25|1611.35|1595.35|1612.5|1596.5|1611.35|1595.35|4
1639114550000|2021-12-10 05:35:50|1611.23|1595.23|1611.23|1595.23|1611.23|1595.23|1611.2|1595.2|3
1639114560000|2021-12-10 05:36:00|1611.02|1595.02|1610.92|1594.92|1611.14|1595.14|1610.5|1594.5|9
1639114570000|2021-12-10 05:36:10|1610.5|1594.5|1611|1595|1611.39|1595.39|1610.5|1594.5|4
1639114580000|2021-12-10 05:36:20|1610.91|1594.91|1609.5|1593.5|1610.91|1594.91|1609.5|1593.5|6
1639114590000|2021-12-10 05:36:30|1609|1593|1607.45|1591.45|1609|1593|1607.37|1591.37|7
1639114600000|2021-12-10 05:36:40|1607|1591|1607|1591|1607|1591|1606.7|1590.7|5
1639114610000|2021-12-10 05:36:50|1606.94|1590.94|1607.65|1591.65|1607.68|1591.68|1606.94|1590.94|5
1639114620000|2021-12-10 05:37:00|1607.4|1591.4|1608|1592|1608.5|1592.5|1607.4|1591.4|7
1639114630000|2021-12-10 05:37:10|1608.34|1592.34|1609|1593|1609|1593|1608.25|1592.25|8
1639114640000|2021-12-10 05:37:20|1608.5|1592.5|1607.19|1591.19|1608.56|1592.56|1607.19|1591.19|8
1639114650000|2021-12-10 05:37:30|1607.22|1591.22|1607.29|1591.29|1608|1592|1607|1591|9
1639114660000|2021-12-10 05:37:40|1607|1591|1607.1|1591.1|1607.68|1591.68|1607|1591|6
1639114670000|2021-12-10 05:37:50|1607.4|1591.4|1606.29|1590.29|1607.4|1591.4|1606.29|1590.29|4
1639114680000|2021-12-10 05:38:00|1606.44|1590.44|1606.46|1590.46|1606.5|1590.5|1606.1|1590.1|5
1639114690000|2021-12-10 05:38:10|1606.5|1590.5|1604.57|1588.57|1606.5|1590.5|1604.57|1588.57|10
1639114700000|2021-12-10 05:38:20|1604.56|1588.56|1603.6|1587.6|1604.56|1588.56|1603.6|1587.6|8
1639114710000|2021-12-10 05:38:30|1603.67|1587.67|1604.5|1588.5|1604.5|1588.5|1603.5|1587.5|12
1639114720000|2021-12-10 05:38:40|1604.29|1588.29|1605.72|1589.72|1605.72|1589.72|1604.29|1588.29|11
1639114730000|2021-12-10 05:38:50|1606.09|1590.09|1605.34|1589.34|1606.09|1590.09|1605.25|1589.25|6
1639114740000|2021-12-10 05:39:00|1605.84|1589.84|1605.65|1589.65|1605.84|1589.84|1605.28|1589.28|4
1639114750000|2021-12-10 05:39:10|1605.95|1589.95|1605.65|1589.65|1605.95|1589.95|1605.65|1589.65|2
1639114760000|2021-12-10 05:39:20|1605.5|1589.5|1605.3|1589.3|1605.5|1589.5|1604.62|1588.62|9
1639114770000|2021-12-10 05:39:30|1605.2|1589.2|1605.3|1589.3|1605.3|1589.3|1605.2|1589.2|2
1639114780000|2021-12-10 05:39:40|1605.21|1589.21|1605.39|1589.39|1605.39|1589.39|1605.14|1589.14|6
1639114790000|2021-12-10 05:39:50|1605.3|1589.3|1606.49|1590.49|1606.5|1590.5|1605.3|1589.3|14
1639114800000|2021-12-10 05:40:00|1606.45|1590.45|1606.69|1590.69|1607.49|1591.49|1606.45|1590.45|9
1639114810000|2021-12-10 05:40:10|1608.5|1592.5|1609.25|1593.25|1609.35|1593.35|1608|1592|7
1639114820000|2021-12-10 05:40:20|1609.68|1593.68|1609.68|1593.68|1609.68|1593.68|1609.68|1593.68|1
1639114830000|2021-12-10 05:40:30|1609.63|1593.63|1609|1593|1609.63|1593.63|1609|1593|4
1639114840000|2021-12-10 05:40:40|1608.94|1592.94|1607.68|1591.68|1608.94|1592.94|1607.68|1591.68|5
1639114850000|2021-12-10 05:40:50|1608.18|1592.18|1605.31|1589.31|1608.32|1592.32|1605.17|1589.17|10
1639114860000|2021-12-10 05:41:00|1605.26|1589.26|1605.5|1589.5|1605.8|1589.8|1604|1588|19
1639114870000|2021-12-10 05:41:10|1606.2|1590.2|1605.7|1589.7|1606.2|1590.2|1605.7|1589.7|2
1639114880000|2021-12-10 05:41:20|1606.01|1590.01|1605.7|1589.7|1606.2|1590.2|1605.7|1589.7|3
1639114890000|2021-12-10 05:41:30|1606.86|1590.86|1607.5|1591.5|1607.5|1591.5|1606.6|1590.6|4
1639114900000|2021-12-10 05:41:40|1607.75|1591.75|1607.29|1591.29|1607.91|1591.91|1607.29|1591.29|5
1639114910000|2021-12-10 05:41:50|1607.79|1591.79|1607.22|1591.22|1607.79|1591.79|1607|1591|5
1639114920000|2021-12-10 05:42:00|1607.72|1591.72|1607.41|1591.41|1607.72|1591.72|1607.41|1591.41|3
1639114930000|2021-12-10 05:42:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.44|1591.44|3
1639114940000|2021-12-10 05:42:20|1607.45|1591.45|1608|1592|1608.4|1592.4|1607.45|1591.45|4
1639114950000|2021-12-10 05:42:30|1608.43|1592.43|1608.5|1592.5|1608.5|1592.5|1608.43|1592.43|2
1639114960000|2021-12-10 05:42:40|1608.29|1592.29|1608.55|1592.55|1608.55|1592.55|1608.2|1592.2|7
1639114970000|2021-12-10 05:42:50|1608.53|1592.53|1608.29|1592.29|1608.53|1592.53|1608.25|1592.25|5
1639114980000|2021-12-10 05:43:00|1608.1|1592.1|1608.17|1592.17|1608.17|1592.17|1607.7|1591.7|4
1639114990000|2021-12-10 05:43:10|1608.33|1592.33|1608.33|1592.33|1608.48|1592.48|1608.33|1592.33|4
1639115000000|2021-12-10 05:43:20|1608.45|1592.45|1608.36|1592.36|1608.48|1592.48|1608.31|1592.31|4
1639115010000|2021-12-10 05:43:30|1608.17|1592.17|1607.5|1591.5|1608.17|1592.17|1607.37|1591.37|5
1639115020000|2021-12-10 05:43:40|1608|1592|1606|1590|1608.17|1592.17|1606|1590|14
1639115030000|2021-12-10 05:43:50|1605.5|1589.5|1605.82|1589.82|1606.1|1590.1|1605.43|1589.43|8
1639115040000|2021-12-10 05:44:00|1605.5|1589.5|1606.75|1590.75|1606.75|1590.75|1605.5|1589.5|7
1639115050000|2021-12-10 05:44:10|1607.4|1591.4|1606.88|1590.88|1607.4|1591.4|1606.88|1590.88|2
1639115060000|2021-12-10 05:44:20|1607.15|1591.15|1607.5|1591.5|1607.65|1591.65|1607.15|1591.15|3
1639115070000|2021-12-10 05:44:30|1607.47|1591.47|1607.33|1591.33|1607.5|1591.5|1607.33|1591.33|3
1639115080000|2021-12-10 05:44:40|1606.7|1590.7|1606.36|1590.36|1606.7|1590.7|1605.5|1589.5|9
1639115090000|2021-12-10 05:44:50|1606.34|1590.34|1606.13|1590.13|1606.34|1590.34|1605.67|1589.67|9
1639115100000|2021-12-10 05:45:00|1605.85|1589.85|1607.82|1591.82|1607.82|1591.82|1605.85|1589.85|9
1639115110000|2021-12-10 05:45:10|1607.94|1591.94|1612.5|1596.5|1612.95|1596.95|1607.89|1591.89|14
1639115120000|2021-12-10 05:45:20|1612|1596|1613|1597|1613|1597|1612|1596|4
1639115130000|2021-12-10 05:45:30|1612.73|1596.73|1613|1597|1613.2|1597.2|1612.71|1596.71|9
1639115140000|2021-12-10 05:45:40|1612.74|1596.74|1612.24|1596.24|1612.87|1596.87|1612.24|1596.24|11
1639115150000|2021-12-10 05:45:50|1612.04|1596.04|1610.99|1594.99|1612.04|1596.04|1610.99|1594.99|7
1639115160000|2021-12-10 05:46:00|1611.33|1595.33|1610.35|1594.35|1611.33|1595.33|1610.35|1594.35|5
1639115170000|2021-12-10 05:46:10|1610.85|1594.85|1610.35|1594.35|1610.85|1594.85|1610.35|1594.35|2
1639115180000|2021-12-10 05:46:20|1610.15|1594.15|1608.5|1592.5|1610.23|1594.23|1608.5|1592.5|9
1639115190000|2021-12-10 05:46:30|1609|1593|1607.5|1591.5|1609.34|1593.34|1607.5|1591.5|11
1639115200000|2021-12-10 05:46:40|1607.92|1591.92|1607.5|1591.5|1608.17|1592.17|1607.5|1591.5|4
1639115210000|2021-12-10 05:46:50|1607.92|1591.92|1608.4|1592.4|1608.5|1592.5|1607.92|1591.92|4
1639115220000|2021-12-10 05:47:00|1608.35|1592.35|1608.5|1592.5|1609.5|1593.5|1608.35|1592.35|7
1639115230000|2021-12-10 05:47:10|1608.36|1592.36|1609.81|1593.81|1609.81|1593.81|1608.36|1592.36|11
1639115240000|2021-12-10 05:47:20|1609.72|1593.72|1609.92|1593.92|1610.07|1594.07|1609.5|1593.5|7
1639115250000|2021-12-10 05:47:30|1610.15|1594.15|1609.14|1593.14|1610.15|1594.15|1609.14|1593.14|3
1639115270000|2021-12-10 05:47:50|1609.3|1593.3|1609.78|1593.78|1609.78|1593.78|1609.14|1593.14|6
1639115280000|2021-12-10 05:48:00|1609.97|1593.97|1609.92|1593.92|1610.1|1594.1|1609.5|1593.5|8
1639115290000|2021-12-10 05:48:10|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|5
1639115310000|2021-12-10 05:48:30|1609.42|1593.42|1609.32|1593.32|1609.5|1593.5|1609.32|1593.32|3
1639115320000|2021-12-10 05:48:40|1609.82|1593.82|1610.21|1594.21|1610.53|1594.53|1609.5|1593.5|7
1639115330000|2021-12-10 05:48:50|1610.69|1594.69|1610.5|1594.5|1611|1595|1610.24|1594.24|4
1639115340000|2021-12-10 05:49:00|1610.33|1594.33|1610.4|1594.4|1610.4|1594.4|1610.33|1594.33|2
1639115350000|2021-12-10 05:49:10|1610|1594|1611.3|1595.3|1611.3|1595.3|1609.93|1593.93|13
1639115360000|2021-12-10 05:49:20|1610.9|1594.9|1609.08|1593.08|1610.92|1594.92|1609.08|1593.08|10
1639115370000|2021-12-10 05:49:30|1609.15|1593.15|1609.15|1593.15|1609.15|1593.15|1609.15|1593.15|1
1639115380000|2021-12-10 05:49:40|1609|1593|1609.35|1593.35|1609.35|1593.35|1609|1593|2
1639115390000|2021-12-10 05:49:50|1608.92|1592.92|1609|1593|1609.06|1593.06|1608.92|1592.92|3
1639115400000|2021-12-10 05:50:00|1609.18|1593.18|1609.75|1593.75|1610|1594|1609.18|1593.18|7
1639115410000|2021-12-10 05:50:10|1609.91|1593.91|1609.45|1593.45|1609.91|1593.91|1609.38|1593.38|6
1639115420000|2021-12-10 05:50:20|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1639115440000|2021-12-10 05:50:40|1609.44|1593.44|1609.5|1593.5|1609.5|1593.5|1609.44|1593.44|2
1639115450000|2021-12-10 05:50:50|1609.41|1593.41|1609.16|1593.16|1609.41|1593.41|1609.16|1593.16|2
1639115460000|2021-12-10 05:51:00|1609.25|1593.25|1608.94|1592.94|1609.25|1593.25|1608.93|1592.93|6
1639115480000|2021-12-10 05:51:20|1608.92|1592.92|1607.94|1591.94|1608.92|1592.92|1607.44|1591.44|7
1639115490000|2021-12-10 05:51:30|1608|1592|1608|1592|1608|1592|1608|1592|1
1639115500000|2021-12-10 05:51:40|1607.11|1591.11|1607.5|1591.5|1607.5|1591.5|1607.11|1591.11|3
1639115510000|2021-12-10 05:51:50|1606.54|1590.54|1606.54|1590.54|1606.54|1590.54|1606.54|1590.54|1
1639115520000|2021-12-10 05:52:00|1606.57|1590.57|1605.5|1589.5|1606.57|1590.57|1605.5|1589.5|9
1639115540000|2021-12-10 05:52:20|1605.41|1589.41|1605.5|1589.5|1605.5|1589.5|1605.25|1589.25|3
1639115550000|2021-12-10 05:52:30|1605.36|1589.36|1605.55|1589.55|1605.55|1589.55|1605.36|1589.36|5
1639115560000|2021-12-10 05:52:40|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1639115580000|2021-12-10 05:53:00|1606|1590|1605.82|1589.82|1606.5|1590.5|1605.82|1589.82|4
1639115590000|2021-12-10 05:53:10|1606|1590|1607|1591|1607.13|1591.13|1606|1590|4
1639115600000|2021-12-10 05:53:20|1606.5|1590.5|1605.45|1589.45|1606.5|1590.5|1605.45|1589.45|4
1639115610000|2021-12-10 05:53:30|1605.5|1589.5|1605.39|1589.39|1605.5|1589.5|1605.33|1589.33|5
1639115640000|2021-12-10 05:54:00|1605.35|1589.35|1605.39|1589.39|1605.39|1589.39|1605.35|1589.35|2
1639115650000|2021-12-10 05:54:10|1605.25|1589.25|1606.45|1590.45|1606.45|1590.45|1605.25|1589.25|6
1639115670000|2021-12-10 05:54:30|1606.56|1590.56|1606.56|1590.56|1606.73|1590.73|1606.56|1590.56|3
1639115680000|2021-12-10 05:54:40|1606.15|1590.15|1606.15|1590.15|1606.15|1590.15|1606.15|1590.15|1
1639115690000|2021-12-10 05:54:50|1606.1|1590.1|1606.11|1590.11|1606.11|1590.11|1605.68|1589.68|5
1639115700000|2021-12-10 05:55:00|1606.38|1590.38|1606.47|1590.47|1606.81|1590.81|1606.38|1590.38|8
1639115710000|2021-12-10 05:55:10|1606.4|1590.4|1607.08|1591.08|1607.1|1591.1|1606.38|1590.38|8
1639115720000|2021-12-10 05:55:20|1606.68|1590.68|1607.13|1591.13|1607.13|1591.13|1606.68|1590.68|2
1639115730000|2021-12-10 05:55:30|1607.63|1591.63|1608|1592|1608|1592|1607.63|1591.63|5
1639115750000|2021-12-10 05:55:50|1607.48|1591.48|1607.5|1591.5|1608.03|1592.03|1607.35|1591.35|9
1639115760000|2021-12-10 05:56:00|1607.49|1591.49|1606.5|1590.5|1607.49|1591.49|1606.5|1590.5|4
1639115770000|2021-12-10 05:56:10|1607|1591|1607|1591|1607.5|1591.5|1606.41|1590.41|8
1639115780000|2021-12-10 05:56:20|1607.5|1591.5|1607.72|1591.72|1607.73|1591.73|1607.39|1591.39|5
1639115790000|2021-12-10 05:56:30|1607.5|1591.5|1607.5|1591.5|1608|1592|1607.5|1591.5|8
1639115810000|2021-12-10 05:56:50|1607.44|1591.44|1607.81|1591.81|1607.81|1591.81|1607.35|1591.35|6
1639115820000|2021-12-10 05:57:00|1607.88|1591.88|1608.5|1592.5|1608.5|1592.5|1607.88|1591.88|8
1639115830000|2021-12-10 05:57:10|1608.25|1592.25|1609.5|1593.5|1609.5|1593.5|1608.25|1592.25|5
1639115840000|2021-12-10 05:57:20|1609.45|1593.45|1610|1594|1610|1594|1609.45|1593.45|8
1639115850000|2021-12-10 05:57:30|1609.5|1593.5|1610|1594|1610|1594|1609.5|1593.5|6
1639115860000|2021-12-10 05:57:40|1609.81|1593.81|1609.79|1593.79|1609.84|1593.84|1609.6|1593.6|12
1639115870000|2021-12-10 05:57:50|1610.24|1594.24|1610|1594|1610.24|1594.24|1609.5|1593.5|6
1639115880000|2021-12-10 05:58:00|1609.72|1593.72|1609.92|1593.92|1609.92|1593.92|1609.72|1593.72|3
1639115890000|2021-12-10 05:58:10|1610|1594|1610|1594|1610|1594|1609.5|1593.5|3
1639115900000|2021-12-10 05:58:20|1609.66|1593.66|1610.16|1594.16|1610.16|1594.16|1609.66|1593.66|5
1639115910000|2021-12-10 05:58:30|1610.25|1594.25|1609.5|1593.5|1610.39|1594.39|1609.5|1593.5|5
1639115920000|2021-12-10 05:58:40|1610|1594|1609.5|1593.5|1610|1594|1609.5|1593.5|2
1639115930000|2021-12-10 05:58:50|1610|1594|1610.27|1594.27|1610.27|1594.27|1610|1594|2
1639115940000|2021-12-10 05:59:00|1610.38|1594.38|1610.75|1594.75|1610.75|1594.75|1610.27|1594.27|6
1639115960000|2021-12-10 05:59:20|1611.2|1595.2|1611|1595|1611.2|1595.2|1611|1595|3
1639115980000|2021-12-10 05:59:40|1611.15|1595.15|1610.36|1594.36|1611.15|1595.15|1610.36|1594.36|3
1639115990000|2021-12-10 05:59:50|1610.53|1594.53|1610.38|1594.38|1610.53|1594.53|1610.38|1594.38|2
1639116000000|2021-12-10 06:00:00|1610.5|1594.5|1610.59|1594.59|1610.8|1594.8|1610.26|1594.26|9
1639116010000|2021-12-10 06:00:10|1611.09|1595.09|1612|1596|1612.69|1596.69|1610.91|1594.91|12
1639116020000|2021-12-10 06:00:20|1612.5|1596.5|1613.5|1597.5|1613.5|1597.5|1612|1596|11
1639116030000|2021-12-10 06:00:30|1613.79|1597.79|1615.5|1599.5|1615.5|1599.5|1613.5|1597.5|13
1639116040000|2021-12-10 06:00:40|1615.8|1599.8|1615.8|1599.8|1615.8|1599.8|1615.8|1599.8|1
1639116050000|2021-12-10 06:00:50|1615.5|1599.5|1615.39|1599.39|1616.1|1600.1|1615.15|1599.15|9
1639116060000|2021-12-10 06:01:00|1615.18|1599.18|1614.55|1598.55|1615.4|1599.4|1614.55|1598.55|8
1639116070000|2021-12-10 06:01:10|1614.83|1598.83|1615.42|1599.42|1615.42|1599.42|1614.5|1598.5|10
1639116080000|2021-12-10 06:01:20|1615.39|1599.39|1615.42|1599.42|1615.42|1599.42|1615|1599|4
1639116090000|2021-12-10 06:01:30|1614.7|1598.7|1614.93|1598.93|1614.93|1598.93|1614.7|1598.7|2
1639116100000|2021-12-10 06:01:40|1614.47|1598.47|1614.43|1598.43|1615.22|1599.22|1613.85|1597.85|5
1639116110000|2021-12-10 06:01:50|1614|1598|1613.85|1597.85|1614.5|1598.5|1613.85|1597.85|5
1639116120000|2021-12-10 06:02:00|1613.15|1597.15|1612.1|1596.1|1614|1598|1611.9|1595.9|9
1639116130000|2021-12-10 06:02:10|1611.92|1595.92|1612|1596|1612.07|1596.07|1611.87|1595.87|4
1639116140000|2021-12-10 06:02:20|1611.5|1595.5|1610.89|1594.89|1611.5|1595.5|1610.89|1594.89|5
1639116150000|2021-12-10 06:02:30|1610.81|1594.81|1609.25|1593.25|1611|1595|1609.25|1593.25|10
1639116160000|2021-12-10 06:02:40|1609.09|1593.09|1608.5|1592.5|1609.09|1593.09|1608.2|1592.2|5
1639116170000|2021-12-10 06:02:50|1608.1|1592.1|1608.5|1592.5|1608.63|1592.63|1607.73|1591.73|10
1639116180000|2021-12-10 06:03:00|1608|1592|1607.35|1591.35|1608.33|1592.33|1607.29|1591.29|7
1639116190000|2021-12-10 06:03:10|1607.2|1591.2|1608.5|1592.5|1608.5|1592.5|1607.2|1591.2|12
1639116200000|2021-12-10 06:03:20|1608|1592|1608|1592|1608|1592|1608|1592|1
1639116210000|2021-12-10 06:03:30|1608.5|1592.5|1610.5|1594.5|1610.68|1594.68|1608.5|1592.5|9
1639116220000|2021-12-10 06:03:40|1610.62|1594.62|1608.86|1592.86|1610.62|1594.62|1608.86|1592.86|6
1639116240000|2021-12-10 06:04:00|1608.94|1592.94|1609.33|1593.33|1609.33|1593.33|1608.86|1592.86|7
1639116250000|2021-12-10 06:04:10|1609.04|1593.04|1609.82|1593.82|1609.82|1593.82|1609.04|1593.04|3
1639116260000|2021-12-10 06:04:20|1609.3|1593.3|1610.66|1594.66|1610.66|1594.66|1609.3|1593.3|6
1639116270000|2021-12-10 06:04:30|1610.61|1594.61|1610.34|1594.34|1610.66|1594.66|1610.13|1594.13|9
1639116280000|2021-12-10 06:04:40|1610.61|1594.61|1610.73|1594.73|1611.09|1595.09|1610.61|1594.61|4
1639116290000|2021-12-10 06:04:50|1610.67|1594.67|1610.73|1594.73|1610.73|1594.73|1610.67|1594.67|6
1639116300000|2021-12-10 06:05:00|1610.72|1594.72|1612|1596|1612|1596|1610.72|1594.72|10
1639116310000|2021-12-10 06:05:10|1612.39|1596.39|1612.1|1596.1|1612.39|1596.39|1612.1|1596.1|2
1639116320000|2021-12-10 06:05:20|1612.45|1596.45|1612.45|1596.45|1612.45|1596.45|1612.45|1596.45|1
1639116330000|2021-12-10 06:05:30|1612.15|1596.15|1612.15|1596.15|1612.15|1596.15|1612.15|1596.15|1
1639116340000|2021-12-10 06:05:40|1613|1597|1612.5|1596.5|1613.35|1597.35|1612.5|1596.5|5
1639116350000|2021-12-10 06:05:50|1612.92|1596.92|1612.5|1596.5|1612.92|1596.92|1612.5|1596.5|8
1639116360000|2021-12-10 06:06:00|1612.92|1596.92|1613|1597|1613.25|1597.25|1612.5|1596.5|6
1639116380000|2021-12-10 06:06:20|1612.75|1596.75|1612.75|1596.75|1612.75|1596.75|1612.75|1596.75|1
1639116390000|2021-12-10 06:06:30|1613.25|1597.25|1613.75|1597.75|1613.75|1597.75|1613.18|1597.18|6
1639116400000|2021-12-10 06:06:40|1613.43|1597.43|1614.4|1598.4|1614.5|1598.5|1613.43|1597.43|6
1639116410000|2021-12-10 06:06:50|1614.05|1598.05|1614.29|1598.29|1614.29|1598.29|1613.94|1597.94|4
1639116420000|2021-12-10 06:07:00|1614.2|1598.2|1614.29|1598.29|1614.29|1598.29|1614.2|1598.2|3
1639116430000|2021-12-10 06:07:10|1614.3|1598.3|1613.79|1597.79|1614.3|1598.3|1613.79|1597.79|7
1639116440000|2021-12-10 06:07:20|1614.2|1598.2|1613.79|1597.79|1614.2|1598.2|1613.79|1597.79|4
1639116450000|2021-12-10 06:07:30|1614.2|1598.2|1613.79|1597.79|1614.2|1598.2|1613.79|1597.79|2
1639116460000|2021-12-10 06:07:40|1614.33|1598.33|1614.29|1598.29|1614.33|1598.33|1614.29|1598.29|2
1639116470000|2021-12-10 06:07:50|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1639116480000|2021-12-10 06:08:00|1614.95|1598.95|1615.5|1599.5|1615.54|1599.54|1614.7|1598.7|6
1639116490000|2021-12-10 06:08:10|1615.49|1599.49|1615.45|1599.45|1615.49|1599.49|1615.23|1599.23|4
1639116500000|2021-12-10 06:08:20|1615.49|1599.49|1614.58|1598.58|1615.49|1599.49|1614.58|1598.58|5
1639116510000|2021-12-10 06:08:30|1614.54|1598.54|1614.22|1598.22|1614.54|1598.54|1614.22|1598.22|4
1639116520000|2021-12-10 06:08:40|1614.4|1598.4|1614.5|1598.5|1614.62|1598.62|1614.22|1598.22|9
1639116530000|2021-12-10 06:08:50|1614.91|1598.91|1614.91|1598.91|1615|1599|1614.5|1598.5|7
1639116540000|2021-12-10 06:09:00|1615.5|1599.5|1615.65|1599.65|1616.05|1600.05|1615.41|1599.41|6
1639116550000|2021-12-10 06:09:10|1615.9|1599.9|1616.25|1600.25|1616.45|1600.45|1615.7|1599.7|5
1639116560000|2021-12-10 06:09:20|1616.5|1600.5|1616.52|1600.52|1616.52|1600.52|1616.2|1600.2|7
1639116570000|2021-12-10 06:09:30|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1639116580000|2021-12-10 06:09:40|1616.35|1600.35|1616.5|1600.5|1616.5|1600.5|1616.35|1600.35|2
1639116600000|2021-12-10 06:10:00|1616.44|1600.44|1616.5|1600.5|1616.5|1600.5|1616.35|1600.35|3
1639116610000|2021-12-10 06:10:10|1616.45|1600.45|1614.5|1598.5|1616.45|1600.45|1614.5|1598.5|11
1639116620000|2021-12-10 06:10:20|1615|1599|1615|1599|1615|1599|1614.69|1598.69|3
1639116630000|2021-12-10 06:10:30|1614.5|1598.5|1614.5|1598.5|1615|1599|1614.5|1598.5|3
1639116640000|2021-12-10 06:10:40|1614|1598|1613.92|1597.92|1614.3|1598.3|1613.92|1597.92|3
1639116650000|2021-12-10 06:10:50|1613.97|1597.97|1614.12|1598.12|1614.12|1598.12|1613.5|1597.5|6
1639116660000|2021-12-10 06:11:00|1614.5|1598.5|1612.5|1596.5|1614.5|1598.5|1612.5|1596.5|8
1639116670000|2021-12-10 06:11:10|1612.92|1596.92|1612|1596|1613.25|1597.25|1612|1596|10
1639116680000|2021-12-10 06:11:20|1612.29|1596.29|1612.72|1596.72|1612.85|1596.85|1612|1596|13
1639116690000|2021-12-10 06:11:30|1612.5|1596.5|1613.69|1597.69|1613.69|1597.69|1612.5|1596.5|8
1639116700000|2021-12-10 06:11:40|1613.5|1597.5|1613|1597|1613.75|1597.75|1613|1597|6
1639116710000|2021-12-10 06:11:50|1613.42|1597.42|1613.25|1597.25|1613.42|1597.42|1612.92|1596.92|3
1639116720000|2021-12-10 06:12:00|1613|1597|1613.82|1597.82|1613.82|1597.82|1613|1597|6
1639116730000|2021-12-10 06:12:10|1614|1598|1613.5|1597.5|1614|1598|1613.5|1597.5|3
1639116740000|2021-12-10 06:12:20|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1613.3|1597.3|1
1639116750000|2021-12-10 06:12:30|1613.15|1597.15|1613.15|1597.15|1613.15|1597.15|1613.15|1597.15|1
1639116760000|2021-12-10 06:12:40|1613.5|1597.5|1613.79|1597.79|1613.79|1597.79|1613.5|1597.5|4
1639116770000|2021-12-10 06:12:50|1613.94|1597.94|1613.39|1597.39|1613.94|1597.94|1613.39|1597.39|3
1639116780000|2021-12-10 06:13:00|1613.27|1597.27|1612.5|1596.5|1613.27|1597.27|1612.5|1596.5|4
1639116790000|2021-12-10 06:13:10|1612.1|1596.1|1612.07|1596.07|1612.3|1596.3|1612.07|1596.07|4
1639116800000|2021-12-10 06:13:20|1612|1596|1611.72|1595.72|1612|1596|1611.37|1595.37|14
1639116810000|2021-12-10 06:13:30|1611.5|1595.5|1611.72|1595.72|1611.72|1595.72|1611.5|1595.5|8
1639116820000|2021-12-10 06:13:40|1611.5|1595.5|1611.72|1595.72|1611.72|1595.72|1611.5|1595.5|4
1639116830000|2021-12-10 06:13:50|1611.5|1595.5|1611.5|1595.5|1611.72|1595.72|1611.5|1595.5|7
1639116840000|2021-12-10 06:14:00|1611.72|1595.72|1611.45|1595.45|1611.72|1595.72|1611.35|1595.35|8
1639116850000|2021-12-10 06:14:10|1611.27|1595.27|1611.18|1595.18|1611.27|1595.27|1611.18|1595.18|2
1639116870000|2021-12-10 06:14:30|1610.68|1594.68|1610.97|1594.97|1611.18|1595.18|1610.68|1594.68|6
1639116880000|2021-12-10 06:14:40|1610.96|1594.96|1610.96|1594.96|1610.96|1594.96|1610.68|1594.68|3
1639116890000|2021-12-10 06:14:50|1610.68|1594.68|1611.09|1595.09|1611.09|1595.09|1610.68|1594.68|4
1639116900000|2021-12-10 06:15:00|1610.68|1594.68|1611.36|1595.36|1611.5|1595.5|1610.68|1594.68|6
1639116910000|2021-12-10 06:15:10|1611.18|1595.18|1612.5|1596.5|1612.85|1596.85|1610.23|1594.23|17
1639116920000|2021-12-10 06:15:20|1612.8|1596.8|1613.43|1597.43|1613.43|1597.43|1612.8|1596.8|3
1639116930000|2021-12-10 06:15:30|1613.79|1597.79|1614|1598|1614|1598|1613.79|1597.79|3
1639116940000|2021-12-10 06:15:40|1614.4|1598.4|1614|1598|1614.4|1598.4|1614|1598|4
1639116950000|2021-12-10 06:15:50|1614.12|1598.12|1614.12|1598.12|1614.12|1598.12|1614.12|1598.12|1
1639116960000|2021-12-10 06:16:00|1614|1598|1614.7|1598.7|1614.7|1598.7|1614|1598|3
1639116970000|2021-12-10 06:16:10|1614.6|1598.6|1614.5|1598.5|1614.6|1598.6|1614|1598|7
1639116980000|2021-12-10 06:16:20|1614.41|1598.41|1614.41|1598.41|1614.5|1598.5|1614.41|1598.41|3
1639116990000|2021-12-10 06:16:30|1614.44|1598.44|1613.55|1597.55|1614.44|1598.44|1613.55|1597.55|9
1639117000000|2021-12-10 06:16:40|1614|1598|1614|1598|1614|1598|1614|1598|1
1639117010000|2021-12-10 06:16:50|1614.25|1598.25|1614.14|1598.14|1614.25|1598.25|1613.5|1597.5|8
1639117020000|2021-12-10 06:17:00|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1639117030000|2021-12-10 06:17:10|1614.9|1598.9|1614.55|1598.55|1614.9|1598.9|1614.55|1598.55|2
1639117040000|2021-12-10 06:17:20|1614.72|1598.72|1614.65|1598.65|1614.72|1598.72|1614.65|1598.65|2
1639117050000|2021-12-10 06:17:30|1614.9|1598.9|1615.3|1599.3|1615.3|1599.3|1614.9|1598.9|2
1639117060000|2021-12-10 06:17:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1639117070000|2021-12-10 06:17:50|1615.49|1599.49|1615.5|1599.5|1615.5|1599.5|1615.49|1599.49|2
1639117080000|2021-12-10 06:18:00|1615.75|1599.75|1615.5|1599.5|1615.75|1599.75|1615.5|1599.5|4
1639117100000|2021-12-10 06:18:20|1616.05|1600.05|1615.6|1599.6|1616.05|1600.05|1615.6|1599.6|3
1639117110000|2021-12-10 06:18:30|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1
1639117120000|2021-12-10 06:18:40|1615.5|1599.5|1615.45|1599.45|1616|1600|1615.45|1599.45|4
1639117130000|2021-12-10 06:18:50|1615.46|1599.46|1615.7|1599.7|1615.95|1599.95|1615.46|1599.46|12
1639117140000|2021-12-10 06:19:00|1615.92|1599.92|1615.5|1599.5|1616.27|1600.27|1615.5|1599.5|4
1639117150000|2021-12-10 06:19:10|1615.46|1599.46|1615.46|1599.46|1615.46|1599.46|1615.46|1599.46|1
1639117160000|2021-12-10 06:19:20|1615.96|1599.96|1615.92|1599.92|1615.96|1599.96|1615.46|1599.46|9
1639117170000|2021-12-10 06:19:30|1615.91|1599.91|1616.45|1600.45|1616.45|1600.45|1615.76|1599.76|11
1639117190000|2021-12-10 06:19:50|1616.3|1600.3|1616|1600|1616.3|1600.3|1615.75|1599.75|4
1639117200000|2021-12-10 06:20:00|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1
1639117210000|2021-12-10 06:20:10|1616.1|1600.1|1618.5|1602.5|1618.85|1602.85|1616.1|1600.1|15
1639117220000|2021-12-10 06:20:20|1618.2|1602.2|1618.11|1602.11|1618.5|1602.5|1618.11|1602.11|6
1639117230000|2021-12-10 06:20:30|1617.91|1601.91|1617|1601|1617.91|1601.91|1617|1601|3
1639117240000|2021-12-10 06:20:40|1616.92|1600.92|1616.3|1600.3|1617|1601|1616.3|1600.3|5
1639117250000|2021-12-10 06:20:50|1616.11|1600.11|1616.65|1600.65|1616.65|1600.65|1616.11|1600.11|3
1639117260000|2021-12-10 06:21:00|1616.4|1600.4|1614.5|1598.5|1617|1601|1614.5|1598.5|14
1639117270000|2021-12-10 06:21:10|1614.07|1598.07|1613.5|1597.5|1614.15|1598.15|1613.5|1597.5|9
1639117280000|2021-12-10 06:21:20|1613.69|1597.69|1614|1598|1614.35|1598.35|1613.42|1597.42|11
1639117290000|2021-12-10 06:21:30|1613.82|1597.82|1613.5|1597.5|1614|1598|1613.5|1597.5|6
1639117300000|2021-12-10 06:21:40|1613.21|1597.21|1613.13|1597.13|1613.21|1597.21|1613.13|1597.13|2
1639117310000|2021-12-10 06:21:50|1613.24|1597.24|1616|1600|1616.4|1600.4|1613.24|1597.24|13
1639117320000|2021-12-10 06:22:00|1615.92|1599.92|1614.35|1598.35|1615.92|1599.92|1614.35|1598.35|8
1639117330000|2021-12-10 06:22:10|1614.85|1598.85|1614.75|1598.75|1614.85|1598.85|1614.35|1598.35|5
1639117340000|2021-12-10 06:22:20|1614.5|1598.5|1614.45|1598.45|1615|1599|1614.45|1598.45|9
1639117350000|2021-12-10 06:22:30|1614|1598|1613.92|1597.92|1614.2|1598.2|1613.92|1597.92|4
1639117360000|2021-12-10 06:22:40|1614|1598|1613.88|1597.88|1614|1598|1613.5|1597.5|4
1639117370000|2021-12-10 06:22:50|1613.79|1597.79|1613.53|1597.53|1613.79|1597.79|1612.85|1596.85|8
1639117380000|2021-12-10 06:23:00|1613.55|1597.55|1613.29|1597.29|1613.91|1597.91|1613.29|1597.29|7
1639117390000|2021-12-10 06:23:10|1613.25|1597.25|1613|1597|1613.25|1597.25|1612.65|1596.65|3
1639117400000|2021-12-10 06:23:20|1612.5|1596.5|1611.5|1595.5|1612.5|1596.5|1611.5|1595.5|2
1639117410000|2021-12-10 06:23:30|1611.15|1595.15|1610.29|1594.29|1611.15|1595.15|1610.29|1594.29|3
1639117420000|2021-12-10 06:23:40|1610.79|1594.79|1610.29|1594.29|1611|1595|1610.29|1594.29|6
1639117430000|2021-12-10 06:23:50|1610.5|1594.5|1610.82|1594.82|1610.82|1594.82|1610.5|1594.5|8
1639117440000|2021-12-10 06:24:00|1610.42|1594.42|1609.5|1593.5|1610.42|1594.42|1609.42|1593.42|9
1639117450000|2021-12-10 06:24:10|1609.42|1593.42|1609.4|1593.4|1610|1594|1609.4|1593.4|7
1639117460000|2021-12-10 06:24:20|1609.27|1593.27|1609.34|1593.34|1609.34|1593.34|1609.27|1593.27|2
1639117470000|2021-12-10 06:24:30|1609.29|1593.29|1608|1592|1609.29|1593.29|1608|1592|4
1639117480000|2021-12-10 06:24:40|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639117490000|2021-12-10 06:24:50|1607.16|1591.16|1607.5|1591.5|1607.5|1591.5|1606.81|1590.81|4
1639117500000|2021-12-10 06:25:00|1607.26|1591.26|1607.26|1591.26|1607.26|1591.26|1607.26|1591.26|1
1639117510000|2021-12-10 06:25:10|1607.21|1591.21|1607.41|1591.41|1607.41|1591.41|1607.21|1591.21|3
1639117520000|2021-12-10 06:25:20|1607.58|1591.58|1607.5|1591.5|1607.58|1591.58|1607.5|1591.5|2
1639117530000|2021-12-10 06:25:30|1607.26|1591.26|1607.45|1591.45|1607.45|1591.45|1607.26|1591.26|7
1639117540000|2021-12-10 06:25:40|1607.46|1591.46|1606.24|1590.24|1607.46|1591.46|1606.24|1590.24|12
1639117550000|2021-12-10 06:25:50|1606.19|1590.19|1606.22|1590.22|1606.22|1590.22|1606.15|1590.15|3
1639117560000|2021-12-10 06:26:00|1606.17|1590.17|1606.22|1590.22|1606.22|1590.22|1606.17|1590.17|2
1639117570000|2021-12-10 06:26:10|1606.25|1590.25|1606.22|1590.22|1606.25|1590.25|1606.22|1590.22|4
1639117580000|2021-12-10 06:26:20|1606.25|1590.25|1605.5|1589.5|1606.25|1590.25|1605.5|1589.5|5
1639117590000|2021-12-10 06:26:30|1605|1589|1604.1|1588.1|1605|1589|1604.1|1588.1|4
1639117600000|2021-12-10 06:26:40|1604.09|1588.09|1604.75|1588.75|1604.75|1588.75|1603.69|1587.69|7
1639117610000|2021-12-10 06:26:50|1605|1589|1605|1589|1605|1589|1604.5|1588.5|9
1639117620000|2021-12-10 06:27:00|1604.85|1588.85|1605.5|1589.5|1606|1590|1604.5|1588.5|9
1639117630000|2021-12-10 06:27:10|1605.71|1589.71|1605.45|1589.45|1605.71|1589.71|1605.45|1589.45|4
1639117640000|2021-12-10 06:27:20|1605.5|1589.5|1605.45|1589.45|1605.5|1589.5|1605.36|1589.36|3
1639117660000|2021-12-10 06:27:40|1604.49|1588.49|1604.72|1588.72|1605|1589|1604.21|1588.21|16
1639117670000|2021-12-10 06:27:50|1604.43|1588.43|1604.21|1588.21|1604.9|1588.9|1604.21|1588.21|5
1639117680000|2021-12-10 06:28:00|1604.15|1588.15|1604.12|1588.12|1604.21|1588.21|1603.86|1587.86|6
1639117690000|2021-12-10 06:28:10|1604|1588|1604|1588|1604|1588|1604|1588|1
1639117710000|2021-12-10 06:28:30|1604.1|1588.1|1604|1588|1604.4|1588.4|1604|1588|3
1639117720000|2021-12-10 06:28:40|1603.88|1587.88|1603.88|1587.88|1603.88|1587.88|1603.88|1587.88|1
1639117730000|2021-12-10 06:28:50|1603.76|1587.76|1602.5|1586.5|1604.25|1588.25|1602.44|1586.44|11
1639117740000|2021-12-10 06:29:00|1602.44|1586.44|1602.5|1586.5|1602.5|1586.5|1602.44|1586.44|2
1639117750000|2021-12-10 06:29:10|1602.45|1586.45|1602.7|1586.7|1602.7|1586.7|1602.45|1586.45|2
1639117760000|2021-12-10 06:29:20|1603.11|1587.11|1603.2|1587.2|1603.2|1587.2|1603.11|1587.11|2
1639117770000|2021-12-10 06:29:30|1603.11|1587.11|1603|1587|1603.5|1587.5|1603|1587|4
1639117780000|2021-12-10 06:29:40|1603.19|1587.19|1603|1587|1603.19|1587.19|1603|1587|2
1639117790000|2021-12-10 06:29:50|1602.75|1586.75|1603|1587|1603|1587|1602.65|1586.65|3
1639117800000|2021-12-10 06:30:00|1602.5|1586.5|1602.5|1586.5|1603.21|1587.21|1602.5|1586.5|7
1639117810000|2021-12-10 06:30:10|1603|1587|1602.77|1586.77|1603|1587|1602.58|1586.58|10
1639117820000|2021-12-10 06:30:20|1602.45|1586.45|1603|1587|1603|1587|1602.45|1586.45|5
1639117830000|2021-12-10 06:30:30|1602.78|1586.78|1602.5|1586.5|1603|1587|1602.44|1586.44|5
1639117840000|2021-12-10 06:30:40|1602.3|1586.3|1602|1586|1602.3|1586.3|1602|1586|2
1639117850000|2021-12-10 06:30:50|1601.8|1585.8|1602|1586|1602|1586|1601.5|1585.5|4
1639117860000|2021-12-10 06:31:00|1601.8|1585.8|1602|1586|1602|1586|1601.72|1585.72|4
1639117870000|2021-12-10 06:31:10|1601.65|1585.65|1602|1586|1602|1586|1601.5|1585.5|7
1639117880000|2021-12-10 06:31:20|1601.98|1585.98|1602|1586|1602|1586|1601.5|1585.5|5
1639117890000|2021-12-10 06:31:30|1601.87|1585.87|1601.7|1585.7|1602.05|1586.05|1601.65|1585.65|7
1639117900000|2021-12-10 06:31:40|1602|1586|1602|1586|1602.2|1586.2|1601.5|1585.5|8
1639117910000|2021-12-10 06:31:50|1602.42|1586.42|1603|1587|1603|1587|1602|1586|5
1639117920000|2021-12-10 06:32:00|1603.22|1587.22|1603.97|1587.97|1604.3|1588.3|1602.81|1586.81|9
1639117930000|2021-12-10 06:32:10|1604.08|1588.08|1603.49|1587.49|1604.08|1588.08|1603.4|1587.4|10
1639117940000|2021-12-10 06:32:20|1603.41|1587.41|1604.22|1588.22|1604.24|1588.24|1603.41|1587.41|11
1639117950000|2021-12-10 06:32:30|1603.97|1587.97|1605.09|1589.09|1605.09|1589.09|1603.97|1587.97|15
1639117960000|2021-12-10 06:32:40|1605.5|1589.5|1605.55|1589.55|1605.9|1589.9|1605.5|1589.5|6
1639117970000|2021-12-10 06:32:50|1606.2|1590.2|1606.79|1590.79|1606.79|1590.79|1606.2|1590.2|4
1639117980000|2021-12-10 06:33:00|1606.5|1590.5|1607.82|1591.82|1607.82|1591.82|1606.5|1590.5|7
1639117990000|2021-12-10 06:33:10|1607.98|1591.98|1608.38|1592.38|1608.99|1592.99|1607.98|1591.98|12
1639118000000|2021-12-10 06:33:20|1608.17|1592.17|1609.19|1593.19|1609.19|1593.19|1608.17|1592.17|11
1639118010000|2021-12-10 06:33:30|1609.69|1593.69|1609.75|1593.75|1609.75|1593.75|1609.69|1593.69|2
1639118020000|2021-12-10 06:33:40|1610.25|1594.25|1610.5|1594.5|1611|1595|1609.92|1593.92|7
1639118030000|2021-12-10 06:33:50|1611|1595|1611|1595|1611.5|1595.5|1611|1595|6
1639118040000|2021-12-10 06:34:00|1611.39|1595.39|1609.5|1593.5|1611.5|1595.5|1609.5|1593.5|7
1639118050000|2021-12-10 06:34:10|1609.43|1593.43|1609.19|1593.19|1609.43|1593.43|1609.19|1593.19|6
1639118060000|2021-12-10 06:34:20|1609.24|1593.24|1609.78|1593.78|1609.78|1593.78|1609.19|1593.19|5
1639118070000|2021-12-10 06:34:30|1609.5|1593.5|1610|1594|1610|1594|1609.5|1593.5|7
1639118080000|2021-12-10 06:34:40|1610.19|1594.19|1611|1595|1611|1595|1610.19|1594.19|5
1639118090000|2021-12-10 06:34:50|1610.82|1594.82|1610.82|1594.82|1610.82|1594.82|1610.82|1594.82|1
1639118100000|2021-12-10 06:35:00|1610.5|1594.5|1612.16|1596.16|1612.16|1596.16|1610.5|1594.5|6
1639118110000|2021-12-10 06:35:10|1612.25|1596.25|1611|1595|1612.25|1596.25|1611|1595|8
1639118120000|2021-12-10 06:35:20|1611.12|1595.12|1611.12|1595.12|1611.12|1595.12|1611.12|1595.12|1
1639118130000|2021-12-10 06:35:30|1611|1595|1610.94|1594.94|1611|1595|1610.44|1594.44|6
1639118140000|2021-12-10 06:35:40|1610.92|1594.92|1609.5|1593.5|1610.92|1594.92|1609.5|1593.5|8
1639118150000|2021-12-10 06:35:50|1609|1593|1608|1592|1609|1593|1607.5|1591.5|11
1639118160000|2021-12-10 06:36:00|1607.5|1591.5|1608|1592|1608|1592|1607.5|1591.5|11
1639118180000|2021-12-10 06:36:20|1608.5|1592.5|1608.5|1592.5|1609.3|1593.3|1608.22|1592.22|10
1639118190000|2021-12-10 06:36:30|1608.48|1592.48|1609|1593|1609|1593|1608.48|1592.48|6
1639118210000|2021-12-10 06:36:50|1608.39|1592.39|1609.45|1593.45|1609.45|1593.45|1608.39|1592.39|7
1639118220000|2021-12-10 06:37:00|1609.27|1593.27|1609|1593|1609.27|1593.27|1609|1593|2
1639118240000|2021-12-10 06:37:20|1609.26|1593.26|1609.5|1593.5|1609.63|1593.63|1609.09|1593.09|7
1639118250000|2021-12-10 06:37:30|1609.4|1593.4|1609.91|1593.91|1609.96|1593.96|1609.4|1593.4|5
1639118260000|2021-12-10 06:37:40|1610.3|1594.3|1610.26|1594.26|1610.3|1594.3|1610.26|1594.26|2
1639118270000|2021-12-10 06:37:50|1610.5|1594.5|1608.5|1592.5|1610.5|1594.5|1608.5|1592.5|7
1639118280000|2021-12-10 06:38:00|1608.42|1592.42|1607|1591|1608.42|1592.42|1607|1591|13
1639118290000|2021-12-10 06:38:10|1606.95|1590.95|1606.4|1590.4|1607|1591|1606.4|1590.4|3
1639118300000|2021-12-10 06:38:20|1606.23|1590.23|1605.5|1589.5|1606.4|1590.4|1605.5|1589.5|9
1639118310000|2021-12-10 06:38:30|1605.05|1589.05|1605.5|1589.5|1605.5|1589.5|1605.05|1589.05|3
1639118320000|2021-12-10 06:38:40|1605.55|1589.55|1605.5|1589.5|1605.55|1589.55|1605.45|1589.45|4
1639118330000|2021-12-10 06:38:50|1605.47|1589.47|1605.5|1589.5|1605.55|1589.55|1605.35|1589.35|4
1639118340000|2021-12-10 06:39:00|1605.45|1589.45|1606|1590|1606|1590|1605.45|1589.45|6
1639118350000|2021-12-10 06:39:10|1605.73|1589.73|1605.62|1589.62|1605.73|1589.73|1605.09|1589.09|8
1639118360000|2021-12-10 06:39:20|1606.36|1590.36|1606.12|1590.12|1606.36|1590.36|1606.12|1590.12|4
1639118370000|2021-12-10 06:39:30|1606.23|1590.23|1606.09|1590.09|1606.23|1590.23|1606.09|1590.09|2
1639118380000|2021-12-10 06:39:40|1605.59|1589.59|1605.73|1589.73|1605.73|1589.73|1605.59|1589.59|4
1639118390000|2021-12-10 06:39:50|1605.2|1589.2|1605.5|1589.5|1605.5|1589.5|1605.2|1589.2|4
1639118400000|2021-12-10 06:40:00|1605.43|1589.43|1605|1589|1605.5|1589.5|1605|1589|5
1639118410000|2021-12-10 06:40:10|1604.83|1588.83|1605.85|1589.85|1605.9|1589.9|1604.83|1588.83|10
1639118420000|2021-12-10 06:40:20|1605.6|1589.6|1605.99|1589.99|1606.13|1590.13|1605.5|1589.5|10
1639118430000|2021-12-10 06:40:30|1606.13|1590.13|1606.13|1590.13|1606.13|1590.13|1605.6|1589.6|8
1639118440000|2021-12-10 06:40:40|1605.8|1589.8|1605.8|1589.8|1605.99|1589.99|1605.8|1589.8|3
1639118450000|2021-12-10 06:40:50|1605.88|1589.88|1605.88|1589.88|1606.12|1590.12|1605.71|1589.71|10
1639118460000|2021-12-10 06:41:00|1605.96|1589.96|1606.09|1590.09|1606.09|1590.09|1605.88|1589.88|8
1639118470000|2021-12-10 06:41:10|1605.95|1589.95|1605.95|1589.95|1605.95|1589.95|1605.95|1589.95|1
1639118480000|2021-12-10 06:41:20|1605.97|1589.97|1606.02|1590.02|1606.15|1590.15|1605.97|1589.97|4
1639118490000|2021-12-10 06:41:30|1606.83|1590.83|1606.91|1590.91|1606.91|1590.91|1606.33|1590.33|10
1639118500000|2021-12-10 06:41:40|1606.83|1590.83|1606.83|1590.83|1606.91|1590.91|1606.41|1590.41|6
1639118510000|2021-12-10 06:41:50|1606.9|1590.9|1607.75|1591.75|1607.85|1591.85|1606.9|1590.9|10
1639118520000|2021-12-10 06:42:00|1607.9|1591.9|1607|1591|1608.5|1592.5|1607|1591|14
1639118530000|2021-12-10 06:42:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1606.5|1590.5|8
1639118540000|2021-12-10 06:42:20|1608|1592|1607.92|1591.92|1608.24|1592.24|1607.92|1591.92|3
1639118550000|2021-12-10 06:42:30|1608.2|1592.2|1608.5|1592.5|1608.5|1592.5|1607.72|1591.72|6
1639118560000|2021-12-10 06:42:40|1608.39|1592.39|1608.5|1592.5|1608.5|1592.5|1608.39|1592.39|2
1639118570000|2021-12-10 06:42:50|1608.52|1592.52|1608.5|1592.5|1608.52|1592.52|1608.5|1592.5|2
1639118580000|2021-12-10 06:43:00|1608.54|1592.54|1608.54|1592.54|1608.54|1592.54|1608.54|1592.54|1
1639118590000|2021-12-10 06:43:10|1608.5|1592.5|1608.5|1592.5|1608.9|1592.9|1608.5|1592.5|4
1639118600000|2021-12-10 06:43:20|1609|1593|1609|1593|1609|1593|1608.5|1592.5|4
1639118610000|2021-12-10 06:43:30|1609.35|1593.35|1609.5|1593.5|1609.5|1593.5|1609.35|1593.35|2
1639118620000|2021-12-10 06:43:40|1609|1593|1609.5|1593.5|1609.79|1593.79|1608.74|1592.74|6
1639118630000|2021-12-10 06:43:50|1609.65|1593.65|1610.05|1594.05|1610.05|1594.05|1609.65|1593.65|2
1639118640000|2021-12-10 06:44:00|1609.74|1593.74|1609.65|1593.65|1609.74|1593.74|1609.65|1593.65|2
1639118650000|2021-12-10 06:44:10|1609.7|1593.7|1609.64|1593.64|1609.7|1593.7|1609.39|1593.39|7
1639118660000|2021-12-10 06:44:20|1609.91|1593.91|1609.35|1593.35|1609.91|1593.91|1609.35|1593.35|7
1639118670000|2021-12-10 06:44:30|1609.42|1593.42|1609.42|1593.42|1609.42|1593.42|1609.42|1593.42|1
1639118690000|2021-12-10 06:44:50|1609.15|1593.15|1609.5|1593.5|1609.5|1593.5|1609.15|1593.15|2
1639118700000|2021-12-10 06:45:00|1610|1594|1612.15|1596.15|1612.15|1596.15|1610|1594|11
1639118710000|2021-12-10 06:45:10|1611.97|1595.97|1612|1596|1612.25|1596.25|1611.5|1595.5|5
1639118730000|2021-12-10 06:45:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639118740000|2021-12-10 06:45:40|1611.37|1595.37|1611.5|1595.5|1611.8|1595.8|1611.37|1595.37|3
1639118750000|2021-12-10 06:45:50|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1
1639118760000|2021-12-10 06:46:00|1612|1596|1612.42|1596.42|1612.42|1596.42|1612|1596|2
1639118770000|2021-12-10 06:46:10|1612.06|1596.06|1612.84|1596.84|1613.05|1597.05|1612.06|1596.06|5
1639118780000|2021-12-10 06:46:20|1613.25|1597.25|1613.04|1597.04|1613.25|1597.25|1613.04|1597.04|2
1639118790000|2021-12-10 06:46:30|1613.17|1597.17|1612.92|1596.92|1613.25|1597.25|1612.81|1596.81|5
1639118810000|2021-12-10 06:46:50|1613.41|1597.41|1613.5|1597.5|1613.5|1597.5|1613.41|1597.41|2
1639118830000|2021-12-10 06:47:10|1613.34|1597.34|1612.9|1596.9|1613.35|1597.35|1612.9|1596.9|5
1639118840000|2021-12-10 06:47:20|1612.95|1596.95|1611.7|1595.7|1612.95|1596.95|1611.7|1595.7|3
1639118850000|2021-12-10 06:47:30|1611.35|1595.35|1610.5|1594.5|1611.5|1595.5|1610.5|1594.5|3
1639118860000|2021-12-10 06:47:40|1610.42|1594.42|1610.42|1594.42|1610.42|1594.42|1610.42|1594.42|1
1639118870000|2021-12-10 06:47:50|1610.45|1594.45|1611.5|1595.5|1611.5|1595.5|1610.45|1594.45|2
1639118880000|2021-12-10 06:48:00|1611.19|1595.19|1610.5|1594.5|1611.5|1595.5|1610.22|1594.22|8
1639118890000|2021-12-10 06:48:10|1610|1594|1608.09|1592.09|1610|1594|1608.09|1592.09|11
1639118900000|2021-12-10 06:48:20|1608.5|1592.5|1607.5|1591.5|1608.5|1592.5|1607.4|1591.4|8
1639118910000|2021-12-10 06:48:30|1607.21|1591.21|1608|1592|1608.02|1592.02|1607.21|1591.21|7
1639118920000|2021-12-10 06:48:40|1608.5|1592.5|1608.5|1592.5|1608.9|1592.9|1608.3|1592.3|4
1639118930000|2021-12-10 06:48:50|1609.2|1593.2|1609.5|1593.5|1609.79|1593.79|1609.2|1593.2|6
1639118940000|2021-12-10 06:49:00|1610.4|1594.4|1610.13|1594.13|1610.4|1594.4|1610.13|1594.13|3
1639118950000|2021-12-10 06:49:10|1610|1594|1610|1594|1610.3|1594.3|1609.6|1593.6|10
1639118960000|2021-12-10 06:49:20|1609.5|1593.5|1608.82|1592.82|1609.5|1593.5|1608.82|1592.82|4
1639118970000|2021-12-10 06:49:30|1608.99|1592.99|1608|1592|1608.99|1592.99|1607.95|1591.95|5
1639118980000|2021-12-10 06:49:40|1608.25|1592.25|1608.25|1592.25|1608.25|1592.25|1608.25|1592.25|1
1639118990000|2021-12-10 06:49:50|1608|1592|1607.65|1591.65|1608|1592|1607.65|1591.65|4
1639119000000|2021-12-10 06:50:00|1607.9|1591.9|1607.5|1591.5|1607.9|1591.9|1607.5|1591.5|3
1639119010000|2021-12-10 06:50:10|1607.76|1591.76|1607.6|1591.6|1607.85|1591.85|1607.6|1591.6|3
1639119020000|2021-12-10 06:50:20|1608.15|1592.15|1608.15|1592.15|1608.15|1592.15|1608.15|1592.15|1
1639119030000|2021-12-10 06:50:30|1608.4|1592.4|1608|1592|1608.4|1592.4|1607.95|1591.95|7
1639119040000|2021-12-10 06:50:40|1608.5|1592.5|1608.5|1592.5|1608.64|1592.64|1608|1592|5
1639119060000|2021-12-10 06:51:00|1608|1592|1607.27|1591.27|1608.5|1592.5|1607.27|1591.27|9
1639119070000|2021-12-10 06:51:10|1607.39|1591.39|1607.39|1591.39|1607.39|1591.39|1607.27|1591.27|5
1639119080000|2021-12-10 06:51:20|1606.92|1590.92|1606.55|1590.55|1607.27|1591.27|1606.55|1590.55|7
1639119090000|2021-12-10 06:51:30|1606.2|1590.2|1606.5|1590.5|1606.5|1590.5|1606.15|1590.15|3
1639119100000|2021-12-10 06:51:40|1606.29|1590.29|1606.5|1590.5|1606.5|1590.5|1605.5|1589.5|8
1639119110000|2021-12-10 06:51:50|1606.06|1590.06|1606|1590|1606.5|1590.5|1605.5|1589.5|10
1639119120000|2021-12-10 06:52:00|1605.8|1589.8|1606|1590|1606|1590|1605.44|1589.44|5
1639119130000|2021-12-10 06:52:10|1606.19|1590.19|1605.5|1589.5|1606.5|1590.5|1605.47|1589.47|6
1639119140000|2021-12-10 06:52:20|1605.34|1589.34|1605.5|1589.5|1605.5|1589.5|1605|1589|6
1639119150000|2021-12-10 06:52:30|1605.03|1589.03|1603.5|1587.5|1605.03|1589.03|1603.41|1587.41|7
1639119160000|2021-12-10 06:52:40|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1
1639119170000|2021-12-10 06:52:50|1603.5|1587.5|1602.5|1586.5|1603.5|1587.5|1602.5|1586.5|4
1639119180000|2021-12-10 06:53:00|1603|1587|1602.5|1586.5|1603|1587|1602.48|1586.48|4
1639119190000|2021-12-10 06:53:10|1602.45|1586.45|1602.5|1586.5|1602.5|1586.5|1602.45|1586.45|2
1639119200000|2021-12-10 06:53:20|1602.39|1586.39|1602.5|1586.5|1602.5|1586.5|1602.39|1586.39|4
1639119210000|2021-12-10 06:53:30|1602.44|1586.44|1602.44|1586.44|1602.44|1586.44|1602.44|1586.44|1
1639119220000|2021-12-10 06:53:40|1602.5|1586.5|1602.13|1586.13|1602.5|1586.5|1602.13|1586.13|5
1639119230000|2021-12-10 06:53:50|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1602.1|1586.1|3
1639119250000|2021-12-10 06:54:10|1601.9|1585.9|1601.5|1585.5|1602.15|1586.15|1601.14|1585.14|8
1639119260000|2021-12-10 06:54:20|1601.39|1585.39|1600.85|1584.85|1601.5|1585.5|1600.56|1584.56|6
1639119270000|2021-12-10 06:54:30|1600.74|1584.74|1600.69|1584.69|1600.74|1584.74|1600.69|1584.69|2
1639119280000|2021-12-10 06:54:40|1601.68|1585.68|1600.8|1584.8|1601.68|1585.68|1600.51|1584.51|6
1639119290000|2021-12-10 06:54:50|1600.24|1584.24|1600.65|1584.65|1600.65|1584.65|1600.15|1584.15|4
1639119300000|2021-12-10 06:55:00|1600.69|1584.69|1601.71|1585.71|1601.85|1585.85|1600.69|1584.69|5
1639119310000|2021-12-10 06:55:10|1601.73|1585.73|1601.71|1585.71|1601.73|1585.73|1601.71|1585.71|4
1639119320000|2021-12-10 06:55:20|1601.35|1585.35|1601.85|1585.85|1601.85|1585.85|1601.35|1585.35|2
1639119330000|2021-12-10 06:55:30|1602.22|1586.22|1602.22|1586.22|1602.22|1586.22|1602.22|1586.22|1
1639119340000|2021-12-10 06:55:40|1601.6|1585.6|1600.12|1584.12|1602.22|1586.22|1600.12|1584.12|12
1639119350000|2021-12-10 06:55:50|1600.11|1584.11|1593.8|1577.8|1600.11|1584.11|1592.9|1576.9|15
1639119360000|2021-12-10 06:56:00|1594.26|1578.26|1595.81|1579.81|1598.85|1582.85|1594.26|1578.26|21
1639119370000|2021-12-10 06:56:10|1595.53|1579.53|1595|1579|1596.25|1580.25|1595|1579|10
1639119380000|2021-12-10 06:56:20|1595.3|1579.3|1593.5|1577.5|1595.5|1579.5|1593.5|1577.5|11
1639119390000|2021-12-10 06:56:30|1593.04|1577.04|1590.48|1574.48|1593.04|1577.04|1589.96|1573.96|17
1639119400000|2021-12-10 06:56:40|1590.73|1574.73|1592|1576|1592.89|1576.89|1589.96|1573.96|23
1639119410000|2021-12-10 06:56:50|1592.32|1576.32|1590.9|1574.9|1592.74|1576.74|1589.48|1573.48|20
1639119420000|2021-12-10 06:57:00|1590.46|1574.46|1589|1573|1590.71|1574.71|1588.3|1572.3|19
1639119430000|2021-12-10 06:57:10|1589.19|1573.19|1585|1569|1589.25|1573.25|1584.46|1568.46|23
1639119440000|2021-12-10 06:57:20|1585.29|1569.29|1586.88|1570.88|1586.88|1570.88|1585|1569|18
1639119450000|2021-12-10 06:57:30|1586.93|1570.93|1588.77|1572.77|1588.77|1572.77|1586.5|1570.5|13
1639119460000|2021-12-10 06:57:40|1588.53|1572.53|1587.69|1571.69|1589.23|1573.23|1586.5|1570.5|21
1639119470000|2021-12-10 06:57:50|1587.85|1571.85|1586.69|1570.69|1588|1572|1586.29|1570.29|23
1639119480000|2021-12-10 06:58:00|1586.92|1570.92|1585.95|1569.95|1586.92|1570.92|1585.95|1569.95|17
1639119490000|2021-12-10 06:58:10|1586.11|1570.11|1585.34|1569.34|1586.11|1570.11|1583.49|1567.49|11
1639119500000|2021-12-10 06:58:20|1585.76|1569.76|1585.5|1569.5|1585.86|1569.86|1584.83|1568.83|12
1639119510000|2021-12-10 06:58:30|1584.74|1568.74|1584.22|1568.22|1585.5|1569.5|1583.95|1567.95|15
1639119520000|2021-12-10 06:58:40|1584|1568|1585.86|1569.86|1585.86|1569.86|1583.84|1567.84|14
1639119530000|2021-12-10 06:58:50|1585.96|1569.96|1587.5|1571.5|1587.63|1571.63|1585.86|1569.86|7
1639119540000|2021-12-10 06:59:00|1588.2|1572.2|1587.96|1571.96|1588.2|1572.2|1587.75|1571.75|8
1639119550000|2021-12-10 06:59:10|1587.92|1571.92|1585.91|1569.91|1588|1572|1585.85|1569.85|13
1639119560000|2021-12-10 06:59:20|1585.92|1569.92|1585|1569|1586.75|1570.75|1584.5|1568.5|18
1639119570000|2021-12-10 06:59:30|1584.4|1568.4|1584.5|1568.5|1585.3|1569.3|1584|1568|21
1639119580000|2021-12-10 06:59:40|1584.31|1568.31|1583.81|1567.81|1584.31|1568.31|1583.31|1567.31|8
1639119590000|2021-12-10 06:59:50|1584.31|1568.31|1584.31|1568.31|1584.31|1568.31|1583.5|1567.5|16
1639119600000|2021-12-10 07:00:00|1583.79|1567.79|1581.5|1565.5|1584.31|1568.31|1581.23|1565.23|14
1639119610000|2021-12-10 07:00:10|1582|1566|1585.29|1569.29|1585.9|1569.9|1582|1566|16
1639119620000|2021-12-10 07:00:20|1584.8|1568.8|1584.5|1568.5|1585|1569|1584|1568|12
1639119630000|2021-12-10 07:00:30|1584.25|1568.25|1584.17|1568.17|1584.93|1568.93|1583.75|1567.75|9
1639119640000|2021-12-10 07:00:40|1584|1568|1582.5|1566.5|1585.05|1569.05|1582.31|1566.31|22
1639119650000|2021-12-10 07:00:50|1582.52|1566.52|1584.02|1568.02|1584.02|1568.02|1582.52|1566.52|7
1639119660000|2021-12-10 07:01:00|1584.5|1568.5|1584.3|1568.3|1585.1|1569.1|1584.3|1568.3|9
1639119670000|2021-12-10 07:01:10|1584.6|1568.6|1585|1569|1585.5|1569.5|1584.6|1568.6|16
1639119680000|2021-12-10 07:01:20|1584.69|1568.69|1583.01|1567.01|1585|1569|1582.69|1566.69|11
1639119690000|2021-12-10 07:01:30|1583.02|1567.02|1582.77|1566.77|1583.02|1567.02|1582.77|1566.77|2
1639119700000|2021-12-10 07:01:40|1582.96|1566.96|1583.01|1567.01|1583.02|1567.02|1582.7|1566.7|8
1639119710000|2021-12-10 07:01:50|1582.51|1566.51|1583.02|1567.02|1583.03|1567.03|1582.1|1566.1|11
1639119720000|2021-12-10 07:02:00|1582.84|1566.84|1582.15|1566.15|1583.02|1567.02|1582.15|1566.15|7
1639119730000|2021-12-10 07:02:10|1582|1566|1582.59|1566.59|1582.59|1566.59|1580.95|1564.95|10
1639119740000|2021-12-10 07:02:20|1582.02|1566.02|1583.02|1567.02|1583.02|1567.02|1581.5|1565.5|19
1639119750000|2021-12-10 07:02:30|1583|1567|1582.85|1566.85|1583.01|1567.01|1582.51|1566.51|7
1639119760000|2021-12-10 07:02:40|1581.35|1565.35|1582.15|1566.15|1582.52|1566.52|1581.35|1565.35|5
1639119770000|2021-12-10 07:02:50|1582|1566|1581.5|1565.5|1582|1566|1581.19|1565.19|12
1639119780000|2021-12-10 07:03:00|1581.1|1565.1|1581.5|1565.5|1581.5|1565.5|1581|1565|7
1639119790000|2021-12-10 07:03:10|1581.42|1565.42|1580.92|1564.92|1581.5|1565.5|1580.69|1564.69|6
1639119800000|2021-12-10 07:03:20|1581.42|1565.42|1576|1560|1581.42|1565.42|1576|1560|17
1639119810000|2021-12-10 07:03:30|1576.5|1560.5|1569.75|1553.75|1576.5|1560.5|1569.75|1553.75|24
1639119820000|2021-12-10 07:03:40|1569.81|1553.81|1572.48|1556.48|1573.8|1557.8|1569.31|1553.31|25
1639119830000|2021-12-10 07:03:50|1572.75|1556.75|1577.15|1561.15|1577.33|1561.33|1572.5|1556.5|19
1639119840000|2021-12-10 07:04:00|1576.5|1560.5|1581.2|1565.2|1581.2|1565.2|1576.5|1560.5|16
1639119850000|2021-12-10 07:04:10|1581|1565|1581.72|1565.72|1581.72|1565.72|1579|1563|16
1639119860000|2021-12-10 07:04:20|1581|1565|1581.25|1565.25|1581.65|1565.65|1580.5|1564.5|14
1639119870000|2021-12-10 07:04:30|1581.3|1565.3|1582|1566|1582|1566|1580.5|1564.5|12
1639119880000|2021-12-10 07:04:40|1582.65|1566.65|1582.5|1566.5|1582.8|1566.8|1581.5|1565.5|12
1639119890000|2021-12-10 07:04:50|1582|1566|1581.82|1565.82|1582.3|1566.3|1581.32|1565.32|12
1639119900000|2021-12-10 07:05:00|1582|1566|1581|1565|1582|1566|1580.22|1564.22|15
1639119910000|2021-12-10 07:05:10|1581.45|1565.45|1582.5|1566.5|1583|1567|1581|1565|15
1639119920000|2021-12-10 07:05:20|1582.75|1566.75|1583|1567|1583.25|1567.25|1582.5|1566.5|10
1639119930000|2021-12-10 07:05:30|1583.2|1567.2|1583|1567|1583.2|1567.2|1583|1567|2
1639119940000|2021-12-10 07:05:40|1583.1|1567.1|1581.25|1565.25|1583.25|1567.25|1581|1565|17
1639119950000|2021-12-10 07:05:50|1581|1565|1581.72|1565.72|1581.9|1565.9|1581|1565|8
1639119960000|2021-12-10 07:06:00|1581.5|1565.5|1581.13|1565.13|1582.05|1566.05|1581|1565|12
1639119970000|2021-12-10 07:06:10|1580.89|1564.89|1577.5|1561.5|1580.94|1564.94|1576.35|1560.35|24
1639119980000|2021-12-10 07:06:20|1577.72|1561.72|1579.5|1563.5|1579.92|1563.92|1577.5|1561.5|11
1639119990000|2021-12-10 07:06:30|1579.65|1563.65|1580|1564|1580.8|1564.8|1579.5|1563.5|9
1639120000000|2021-12-10 07:06:40|1579.58|1563.58|1578.97|1562.97|1579.95|1563.95|1578.97|1562.97|5
1639120010000|2021-12-10 07:06:50|1578.76|1562.76|1578.47|1562.47|1578.97|1562.97|1578.47|1562.47|7
1639120020000|2021-12-10 07:07:00|1577.8|1561.8|1577.72|1561.72|1578|1562|1577.5|1561.5|8
1639120030000|2021-12-10 07:07:10|1577.97|1561.97|1578|1562|1578.97|1562.97|1577.97|1561.97|10
1639120040000|2021-12-10 07:07:20|1578.47|1562.47|1575.8|1559.8|1578.47|1562.47|1575.8|1559.8|6
1639120050000|2021-12-10 07:07:30|1575.95|1559.95|1577|1561|1577.5|1561.5|1575.95|1559.95|6
1639120060000|2021-12-10 07:07:40|1576.5|1560.5|1577.5|1561.5|1577.5|1561.5|1576.5|1560.5|6
1639120070000|2021-12-10 07:07:50|1577.82|1561.82|1577.5|1561.5|1577.82|1561.82|1577.5|1561.5|5
1639120080000|2021-12-10 07:08:00|1577.82|1561.82|1578.08|1562.08|1578.08|1562.08|1577.5|1561.5|6
1639120090000|2021-12-10 07:08:10|1578.35|1562.35|1577.65|1561.65|1578.35|1562.35|1577.5|1561.5|6
1639120100000|2021-12-10 07:08:20|1578.07|1562.07|1578.46|1562.46|1578.74|1562.74|1576.9|1560.9|10
1639120110000|2021-12-10 07:08:30|1578.33|1562.33|1577.52|1561.52|1578.85|1562.85|1577.33|1561.33|18
1639120120000|2021-12-10 07:08:40|1577.82|1561.82|1577.71|1561.71|1577.82|1561.82|1577.46|1561.46|6
1639120130000|2021-12-10 07:08:50|1577.21|1561.21|1576.5|1560.5|1577.26|1561.26|1576.01|1560.01|10
1639120140000|2021-12-10 07:09:00|1577|1561|1575.89|1559.89|1577|1561|1575.89|1559.89|16
1639120150000|2021-12-10 07:09:10|1576.13|1560.13|1576|1560|1576.95|1560.95|1575.87|1559.87|16
1639120160000|2021-12-10 07:09:20|1575.79|1559.79|1574.39|1558.39|1575.79|1559.79|1574.1|1558.1|14
1639120170000|2021-12-10 07:09:30|1574.14|1558.14|1579|1563|1579|1563|1574.14|1558.14|13
1639120180000|2021-12-10 07:09:40|1578.85|1562.85|1577|1561|1579|1563|1576.76|1560.76|11
1639120190000|2021-12-10 07:09:50|1576.75|1560.75|1576|1560|1577|1561|1576|1560|6
1639120200000|2021-12-10 07:10:00|1576.42|1560.42|1577.75|1561.75|1577.85|1561.85|1576|1560|15
1639120210000|2021-12-10 07:10:10|1577.25|1561.25|1579.26|1563.26|1579.26|1563.26|1577|1561|16
1639120220000|2021-12-10 07:10:20|1578.5|1562.5|1577|1561|1579|1563|1577|1561|20
1639120230000|2021-12-10 07:10:30|1576.82|1560.82|1577|1561|1577.5|1561.5|1576.5|1560.5|14
1639120240000|2021-12-10 07:10:40|1576.5|1560.5|1577.29|1561.29|1577.54|1561.54|1576.5|1560.5|14
1639120250000|2021-12-10 07:10:50|1577.35|1561.35|1577.7|1561.7|1577.88|1561.88|1577.08|1561.08|18
1639120260000|2021-12-10 07:11:00|1578.2|1562.2|1577.55|1561.55|1578.25|1562.25|1577.55|1561.55|6
1639120270000|2021-12-10 07:11:10|1577.54|1561.54|1577.52|1561.52|1578.04|1562.04|1577.52|1561.52|10
1639120280000|2021-12-10 07:11:20|1578.3|1562.3|1577.6|1561.6|1578.3|1562.3|1577.54|1561.54|9
1639120290000|2021-12-10 07:11:30|1577.54|1561.54|1578.5|1562.5|1578.79|1562.79|1577.54|1561.54|6
1639120300000|2021-12-10 07:11:40|1578.7|1562.7|1580.15|1564.15|1580.64|1564.64|1578.7|1562.7|9
1639120310000|2021-12-10 07:11:50|1580.63|1564.63|1580.13|1564.13|1580.63|1564.63|1580.13|1564.13|2
1639120320000|2021-12-10 07:12:00|1579.4|1563.4|1580.5|1564.5|1580.92|1564.92|1579.37|1563.37|15
1639120330000|2021-12-10 07:12:10|1581|1565|1581.3|1565.3|1581.3|1565.3|1581|1565|2
1639120340000|2021-12-10 07:12:20|1581|1565|1581.45|1565.45|1581.45|1565.45|1581|1565|3
1639120350000|2021-12-10 07:12:30|1581|1565|1581|1565|1581.5|1565.5|1581|1565|7
1639120360000|2021-12-10 07:12:40|1580.81|1564.81|1580.82|1564.82|1580.82|1564.82|1580.5|1564.5|4
1639120370000|2021-12-10 07:12:50|1580.5|1564.5|1581.5|1565.5|1581.5|1565.5|1580.5|1564.5|4
1639120380000|2021-12-10 07:13:00|1582|1566|1581.25|1565.25|1582|1566|1581|1565|10
1639120390000|2021-12-10 07:13:10|1581|1565|1580.65|1564.65|1581.25|1565.25|1580.65|1564.65|8
1639120400000|2021-12-10 07:13:20|1581|1565|1580.5|1564.5|1581|1565|1580.5|1564.5|4
1639120410000|2021-12-10 07:13:30|1580.85|1564.85|1580.5|1564.5|1580.85|1564.85|1580.5|1564.5|5
1639120420000|2021-12-10 07:13:40|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639120430000|2021-12-10 07:13:50|1580.8|1564.8|1581.3|1565.3|1581.3|1565.3|1580.8|1564.8|3
1639120440000|2021-12-10 07:14:00|1581.45|1565.45|1581.15|1565.15|1581.45|1565.45|1581.15|1565.15|2
1639120450000|2021-12-10 07:14:10|1581.35|1565.35|1580.15|1564.15|1581.35|1565.35|1579.85|1563.85|7
1639120460000|2021-12-10 07:14:20|1580|1564|1582.11|1566.11|1582.11|1566.11|1579.7|1563.7|11
1639120470000|2021-12-10 07:14:30|1581.45|1565.45|1581.45|1565.45|1581.45|1565.45|1581.45|1565.45|1
1639120480000|2021-12-10 07:14:40|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1
1639120490000|2021-12-10 07:14:50|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1
1639120500000|2021-12-10 07:15:00|1581.17|1565.17|1580.09|1564.09|1581.25|1565.25|1580.09|1564.09|12
1639120510000|2021-12-10 07:15:10|1579.59|1563.59|1579.34|1563.34|1579.59|1563.59|1578.5|1562.5|7
1639120520000|2021-12-10 07:15:20|1579.43|1563.43|1580.45|1564.45|1581.14|1565.14|1579.43|1563.43|15
1639120530000|2021-12-10 07:15:30|1580.66|1564.66|1579.56|1563.56|1580.82|1564.82|1579.32|1563.32|16
1639120540000|2021-12-10 07:15:40|1579.52|1563.52|1578|1562|1579.53|1563.53|1577.97|1561.97|10
1639120550000|2021-12-10 07:15:50|1578.5|1562.5|1577.05|1561.05|1578.5|1562.5|1576.98|1560.98|11
1639120560000|2021-12-10 07:16:00|1576.55|1560.55|1576.92|1560.92|1577|1561|1576.5|1560.5|10
1639120570000|2021-12-10 07:16:10|1576.5|1560.5|1577|1561|1577.5|1561.5|1576.5|1560.5|7
1639120580000|2021-12-10 07:16:20|1577.5|1561.5|1577.67|1561.67|1577.9|1561.9|1577.25|1561.25|7
1639120590000|2021-12-10 07:16:30|1577.92|1561.92|1577.5|1561.5|1577.92|1561.92|1577.5|1561.5|2
1639120600000|2021-12-10 07:16:40|1577.57|1561.57|1577.5|1561.5|1577.57|1561.57|1577.4|1561.4|4
1639120620000|2021-12-10 07:17:00|1577.45|1561.45|1577.85|1561.85|1578|1562|1577.4|1561.4|6
1639120630000|2021-12-10 07:17:10|1577.8|1561.8|1578.51|1562.51|1578.51|1562.51|1577.8|1561.8|4
1639120640000|2021-12-10 07:17:20|1578.52|1562.52|1578.41|1562.41|1578.52|1562.52|1578.25|1562.25|6
1639120650000|2021-12-10 07:17:30|1578|1562|1578.51|1562.51|1578.52|1562.52|1577.6|1561.6|7
1639120660000|2021-12-10 07:17:40|1578.5|1562.5|1578.95|1562.95|1578.95|1562.95|1578.5|1562.5|4
1639120670000|2021-12-10 07:17:50|1579.43|1563.43|1578.7|1562.7|1579.43|1563.43|1578.55|1562.55|7
1639120680000|2021-12-10 07:18:00|1578.88|1562.88|1578.82|1562.82|1579.27|1563.27|1578.82|1562.82|4
1639120690000|2021-12-10 07:18:10|1578.85|1562.85|1579.92|1563.92|1579.92|1563.92|1578.7|1562.7|9
1639120700000|2021-12-10 07:18:20|1579.94|1563.94|1580|1564|1580|1564|1579.94|1563.94|2
1639120710000|2021-12-10 07:18:30|1580.09|1564.09|1578.76|1562.76|1580.09|1564.09|1578.5|1562.5|7
1639120720000|2021-12-10 07:18:40|1578.41|1562.41|1578.26|1562.26|1578.81|1562.81|1578.16|1562.16|11
1639120730000|2021-12-10 07:18:50|1578.25|1562.25|1577.5|1561.5|1578.26|1562.26|1577.5|1561.5|5
1639120740000|2021-12-10 07:19:00|1576.96|1560.96|1576|1560|1576.96|1560.96|1575.45|1559.45|8
1639120760000|2021-12-10 07:19:20|1576.5|1560.5|1577|1561|1577.35|1561.35|1576.25|1560.25|7
1639120770000|2021-12-10 07:19:30|1577.5|1561.5|1577.09|1561.09|1577.9|1561.9|1577|1561|7
1639120780000|2021-12-10 07:19:40|1577.18|1561.18|1577|1561|1577.18|1561.18|1577|1561|4
1639120790000|2021-12-10 07:19:50|1577.01|1561.01|1577|1561|1577.01|1561.01|1577|1561|2
1639120800000|2021-12-10 07:20:00|1577.5|1561.5|1577.5|1561.5|1578.05|1562.05|1577.5|1561.5|5
1639120810000|2021-12-10 07:20:10|1577.9|1561.9|1578|1562|1578|1562|1577.13|1561.13|9
1639120820000|2021-12-10 07:20:20|1578.24|1562.24|1578|1562|1578.34|1562.34|1578|1562|4
1639120830000|2021-12-10 07:20:30|1577.78|1561.78|1578|1562|1578.05|1562.05|1577.78|1561.78|4
1639120840000|2021-12-10 07:20:40|1578.39|1562.39|1578.5|1562.5|1578.5|1562.5|1578.39|1562.39|2
1639120850000|2021-12-10 07:20:50|1578.66|1562.66|1578.69|1562.69|1579.03|1563.03|1578.5|1562.5|5
1639120860000|2021-12-10 07:21:00|1578.6|1562.6|1578.7|1562.7|1579.13|1563.13|1578.6|1562.6|11
1639120870000|2021-12-10 07:21:10|1578.8|1562.8|1578.88|1562.88|1578.88|1562.88|1578.8|1562.8|2
1639120880000|2021-12-10 07:21:20|1578.68|1562.68|1578.88|1562.88|1579|1563|1578.68|1562.68|4
1639120890000|2021-12-10 07:21:30|1578.41|1562.41|1578.55|1562.55|1578.88|1562.88|1578.41|1562.41|6
1639120900000|2021-12-10 07:21:40|1578.8|1562.8|1579.43|1563.43|1579.55|1563.55|1578.41|1562.41|11
1639120910000|2021-12-10 07:21:50|1579.48|1563.48|1579.5|1563.5|1579.9|1563.9|1579.21|1563.21|13
1639120920000|2021-12-10 07:22:00|1579.79|1563.79|1579.87|1563.87|1579.87|1563.87|1579.5|1563.5|4
1639120930000|2021-12-10 07:22:10|1580.1|1564.1|1580.5|1564.5|1580.5|1564.5|1580|1564|3
1639120940000|2021-12-10 07:22:20|1580.09|1564.09|1580.5|1564.5|1580.5|1564.5|1580.09|1564.09|2
1639120950000|2021-12-10 07:22:30|1580.09|1564.09|1580.5|1564.5|1580.87|1564.87|1580.09|1564.09|3
1639120970000|2021-12-10 07:22:50|1580.41|1564.41|1580.41|1564.41|1580.41|1564.41|1580.41|1564.41|1
1639120980000|2021-12-10 07:23:00|1580.62|1564.62|1581.22|1565.22|1581.22|1565.22|1580.62|1564.62|2
1639120990000|2021-12-10 07:23:10|1581.15|1565.15|1580.55|1564.55|1581.37|1565.37|1580.55|1564.55|4
1639121010000|2021-12-10 07:23:30|1580.83|1564.83|1581.44|1565.44|1581.44|1565.44|1580.83|1564.83|4
1639121020000|2021-12-10 07:23:40|1581.37|1565.37|1581.44|1565.44|1581.44|1565.44|1581.37|1565.37|2
1639121030000|2021-12-10 07:23:50|1581.37|1565.37|1581.5|1565.5|1581.5|1565.5|1581.37|1565.37|7
1639121040000|2021-12-10 07:24:00|1581.48|1565.48|1583.15|1567.15|1583.15|1567.15|1581.37|1565.37|15
1639121050000|2021-12-10 07:24:10|1583|1567|1582.94|1566.94|1583.11|1567.11|1582.6|1566.6|10
1639121060000|2021-12-10 07:24:20|1583|1567|1584.72|1568.72|1584.72|1568.72|1583|1567|8
1639121070000|2021-12-10 07:24:30|1585|1569|1584.81|1568.81|1585|1569|1584.5|1568.5|8
1639121080000|2021-12-10 07:24:40|1585|1569|1584.54|1568.54|1585.1|1569.1|1584.54|1568.54|11
1639121090000|2021-12-10 07:24:50|1584.59|1568.59|1584.5|1568.5|1584.59|1568.59|1583.5|1567.5|7
1639121100000|2021-12-10 07:25:00|1584.53|1568.53|1584.9|1568.9|1585.03|1569.03|1584.5|1568.5|8
1639121110000|2021-12-10 07:25:10|1584.5|1568.5|1584.15|1568.15|1584.55|1568.55|1584|1568|7
1639121120000|2021-12-10 07:25:20|1584.35|1568.35|1584|1568|1584.5|1568.5|1583.5|1567.5|8
1639121130000|2021-12-10 07:25:30|1583.98|1567.98|1586.3|1570.3|1586.3|1570.3|1583.98|1567.98|14
1639121140000|2021-12-10 07:25:40|1586.4|1570.4|1586.4|1570.4|1586.5|1570.5|1586.4|1570.4|3
1639121150000|2021-12-10 07:25:50|1586.5|1570.5|1586.65|1570.65|1586.65|1570.65|1586.5|1570.5|2
1639121160000|2021-12-10 07:26:00|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639121190000|2021-12-10 07:26:30|1586.57|1570.57|1587|1571|1588|1572|1586.57|1570.57|12
1639121200000|2021-12-10 07:26:40|1587.17|1571.17|1587.19|1571.19|1588|1572|1587.09|1571.09|12
1639121210000|2021-12-10 07:26:50|1587.61|1571.61|1587|1571|1587.92|1571.92|1587|1571|12
1639121230000|2021-12-10 07:27:10|1586.92|1570.92|1586.92|1570.92|1586.92|1570.92|1586.5|1570.5|7
1639121240000|2021-12-10 07:27:20|1586.5|1570.5|1586.92|1570.92|1586.92|1570.92|1586.5|1570.5|2
1639121250000|2021-12-10 07:27:30|1586.5|1570.5|1586.78|1570.78|1586.86|1570.86|1586.36|1570.36|6
1639121260000|2021-12-10 07:27:40|1586.6|1570.6|1586.28|1570.28|1586.6|1570.6|1586.28|1570.28|4
1639121270000|2021-12-10 07:27:50|1586.45|1570.45|1586.15|1570.15|1586.45|1570.45|1585.97|1569.97|4
1639121280000|2021-12-10 07:28:00|1586.28|1570.28|1586.82|1570.82|1586.86|1570.86|1585.78|1569.78|15
1639121290000|2021-12-10 07:28:10|1586.5|1570.5|1586.78|1570.78|1587.07|1571.07|1586.5|1570.5|9
1639121300000|2021-12-10 07:28:20|1586.81|1570.81|1586.31|1570.31|1586.81|1570.81|1586.31|1570.31|2
1639121310000|2021-12-10 07:28:30|1586.81|1570.81|1586.92|1570.92|1586.92|1570.92|1586.5|1570.5|4
1639121320000|2021-12-10 07:28:40|1587.46|1571.46|1588|1572|1588|1572|1587|1571|11
1639121330000|2021-12-10 07:28:50|1587.5|1571.5|1586.9|1570.9|1587.5|1571.5|1586.88|1570.88|5
1639121340000|2021-12-10 07:29:00|1586.98|1570.98|1586.98|1570.98|1586.98|1570.98|1586.48|1570.48|7
1639121350000|2021-12-10 07:29:10|1587.34|1571.34|1587.4|1571.4|1587.4|1571.4|1587.34|1571.34|4
1639121360000|2021-12-10 07:29:20|1587.39|1571.39|1586.42|1570.42|1587.45|1571.45|1586.42|1570.42|5
1639121370000|2021-12-10 07:29:30|1586.38|1570.38|1587.72|1571.72|1587.72|1571.72|1586.38|1570.38|10
1639121380000|2021-12-10 07:29:40|1588|1572|1587.45|1571.45|1588|1572|1587.45|1571.45|3
1639121390000|2021-12-10 07:29:50|1587.95|1571.95|1589|1573|1589.07|1573.07|1587.95|1571.95|5
1639121400000|2021-12-10 07:30:00|1589.16|1573.16|1589.08|1573.08|1589.16|1573.16|1588.66|1572.66|6
1639121410000|2021-12-10 07:30:10|1589.27|1573.27|1589.16|1573.16|1589.45|1573.45|1589.16|1573.16|4
1639121420000|2021-12-10 07:30:20|1589.07|1573.07|1589.16|1573.16|1589.66|1573.66|1588.86|1572.86|9
1639121430000|2021-12-10 07:30:30|1589.5|1573.5|1589.06|1573.06|1589.5|1573.5|1589.06|1573.06|3
1639121440000|2021-12-10 07:30:40|1588.91|1572.91|1589.08|1573.08|1589.16|1573.16|1588.91|1572.91|3
1639121450000|2021-12-10 07:30:50|1589.27|1573.27|1588.66|1572.66|1589.27|1573.27|1588.66|1572.66|10
1639121460000|2021-12-10 07:31:00|1589.08|1573.08|1587.2|1571.2|1589.16|1573.16|1587.2|1571.2|6
1639121470000|2021-12-10 07:31:10|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639121480000|2021-12-10 07:31:20|1586.42|1570.42|1586.5|1570.5|1586.5|1570.5|1586.4|1570.4|5
1639121490000|2021-12-10 07:31:30|1586.88|1570.88|1587.5|1571.5|1587.5|1571.5|1586.45|1570.45|8
1639121500000|2021-12-10 07:31:40|1587.82|1571.82|1587.82|1571.82|1587.82|1571.82|1587.82|1571.82|1
1639121520000|2021-12-10 07:32:00|1587.5|1571.5|1589.03|1573.03|1589.53|1573.53|1587.5|1571.5|7
1639121530000|2021-12-10 07:32:10|1589.53|1573.53|1589.53|1573.53|1589.81|1573.81|1589.53|1573.53|4
1639121540000|2021-12-10 07:32:20|1589.92|1573.92|1590|1574|1590.06|1574.06|1589.92|1573.92|6
1639121550000|2021-12-10 07:32:30|1590.35|1574.35|1590|1574|1590.35|1574.35|1589.71|1573.71|4
1639121570000|2021-12-10 07:32:50|1590.2|1574.2|1590.72|1574.72|1590.8|1574.8|1590.2|1574.2|4
1639121580000|2021-12-10 07:33:00|1590.91|1574.91|1591|1575|1591|1575|1590.91|1574.91|2
1639121590000|2021-12-10 07:33:10|1591.25|1575.25|1591.6|1575.6|1591.96|1575.96|1590.5|1574.5|10
1639121600000|2021-12-10 07:33:20|1591.5|1575.5|1593.75|1577.75|1594.2|1578.2|1591.5|1575.5|10
1639121610000|2021-12-10 07:33:30|1594.25|1578.25|1593.75|1577.75|1594.25|1578.25|1593.5|1577.5|8
1639121620000|2021-12-10 07:33:40|1593.85|1577.85|1593.9|1577.9|1594|1578|1593.5|1577.5|11
1639121630000|2021-12-10 07:33:50|1594.2|1578.2|1594.45|1578.45|1594.45|1578.45|1594.16|1578.16|3
1639121640000|2021-12-10 07:34:00|1594.27|1578.27|1593.17|1577.17|1594.27|1578.27|1593.09|1577.09|5
1639121650000|2021-12-10 07:34:10|1593.3|1577.3|1592|1576|1593.3|1577.3|1592|1576|6
1639121660000|2021-12-10 07:34:20|1592.5|1576.5|1592.72|1576.72|1593.1|1577.1|1592.22|1576.22|8
1639121670000|2021-12-10 07:34:30|1593.3|1577.3|1592.79|1576.79|1593.3|1577.3|1592.5|1576.5|12
1639121680000|2021-12-10 07:34:40|1592.5|1576.5|1593.5|1577.5|1593.5|1577.5|1592.5|1576.5|9
1639121690000|2021-12-10 07:34:50|1593.77|1577.77|1594.27|1578.27|1594.42|1578.42|1593.5|1577.5|11
1639121700000|2021-12-10 07:35:00|1594.42|1578.42|1594.5|1578.5|1594.5|1578.5|1594.35|1578.35|6
1639121710000|2021-12-10 07:35:10|1594.53|1578.53|1594.5|1578.5|1594.9|1578.9|1594.5|1578.5|6
1639121720000|2021-12-10 07:35:20|1594.58|1578.58|1594.58|1578.58|1594.58|1578.58|1594.55|1578.55|3
1639121730000|2021-12-10 07:35:30|1594.82|1578.82|1595.5|1579.5|1595.5|1579.5|1594.5|1578.5|8
1639121740000|2021-12-10 07:35:40|1595.56|1579.56|1595.7|1579.7|1595.7|1579.7|1595.5|1579.5|3
1639121750000|2021-12-10 07:35:50|1595.5|1579.5|1597.22|1581.22|1597.72|1581.72|1595.25|1579.25|15
1639121760000|2021-12-10 07:36:00|1597.72|1581.72|1596.15|1580.15|1597.72|1581.72|1596.15|1580.15|14
1639121770000|2021-12-10 07:36:10|1595.5|1579.5|1595.72|1579.72|1596|1580|1595.5|1579.5|9
1639121780000|2021-12-10 07:36:20|1595.75|1579.75|1596|1580|1596.25|1580.25|1595.5|1579.5|8
1639121790000|2021-12-10 07:36:30|1595.5|1579.5|1594.46|1578.46|1595.5|1579.5|1594.46|1578.46|2
1639121800000|2021-12-10 07:36:40|1594.5|1578.5|1595|1579|1595|1579|1594.5|1578.5|2
1639121810000|2021-12-10 07:36:50|1595.1|1579.1|1594.92|1578.92|1595.1|1579.1|1594.5|1578.5|3
1639121820000|2021-12-10 07:37:00|1594.5|1578.5|1594.5|1578.5|1594.65|1578.65|1593.77|1577.77|7
1639121830000|2021-12-10 07:37:10|1594.81|1578.81|1595|1579|1595.25|1579.25|1594.5|1578.5|10
1639121840000|2021-12-10 07:37:20|1594.5|1578.5|1594.79|1578.79|1595|1579|1594.12|1578.12|13
1639121850000|2021-12-10 07:37:30|1594.5|1578.5|1594.5|1578.5|1595.25|1579.25|1594.21|1578.21|7
1639121860000|2021-12-10 07:37:40|1594.44|1578.44|1594.14|1578.14|1594.5|1578.5|1594.14|1578.14|3
1639121870000|2021-12-10 07:37:50|1594.2|1578.2|1594.25|1578.25|1594.25|1578.25|1594.2|1578.2|2
1639121880000|2021-12-10 07:38:00|1594|1578|1590.5|1574.5|1594|1578|1590.5|1574.5|15
1639121890000|2021-12-10 07:38:10|1590.4|1574.4|1591.12|1575.12|1591.12|1575.12|1590|1574|5
1639121900000|2021-12-10 07:38:20|1591|1575|1590.36|1574.36|1591.25|1575.25|1590.36|1574.36|3
1639121910000|2021-12-10 07:38:30|1590.17|1574.17|1588.65|1572.65|1590.36|1574.36|1588.65|1572.65|10
1639121920000|2021-12-10 07:38:40|1588.5|1572.5|1588.92|1572.92|1588.92|1572.92|1588.25|1572.25|9
1639121930000|2021-12-10 07:38:50|1588.9|1572.9|1590|1574|1590|1574|1588.83|1572.83|6
1639121940000|2021-12-10 07:39:00|1589.7|1573.7|1588.19|1572.19|1589.7|1573.7|1588|1572|11
1639121950000|2021-12-10 07:39:10|1588|1572|1587|1571|1588.19|1572.19|1587|1571|11
1639121960000|2021-12-10 07:39:20|1586.85|1570.85|1587|1571|1587|1571|1586.85|1570.85|2
1639121970000|2021-12-10 07:39:30|1586.9|1570.9|1587|1571|1587|1571|1586.65|1570.65|3
1639121980000|2021-12-10 07:39:40|1586.41|1570.41|1585.5|1569.5|1587|1571|1585.5|1569.5|11
1639121990000|2021-12-10 07:39:50|1585.45|1569.45|1585.31|1569.31|1586|1570|1585.31|1569.31|9
1639122000000|2021-12-10 07:40:00|1585.25|1569.25|1585.12|1569.12|1585.53|1569.53|1585.05|1569.05|11
1639122010000|2021-12-10 07:40:10|1585.21|1569.21|1585.5|1569.5|1585.5|1569.5|1585.12|1569.12|6
1639122020000|2021-12-10 07:40:20|1585.98|1569.98|1585.5|1569.5|1585.98|1569.98|1585.31|1569.31|5
1639122030000|2021-12-10 07:40:30|1585.48|1569.48|1585|1569|1585.53|1569.53|1585|1569|7
1639122040000|2021-12-10 07:40:40|1585.22|1569.22|1585.1|1569.1|1585.48|1569.48|1585.1|1569.1|3
1639122050000|2021-12-10 07:40:50|1585.42|1569.42|1584.85|1568.85|1585.42|1569.42|1584.85|1568.85|4
1639122060000|2021-12-10 07:41:00|1584.65|1568.65|1585|1569|1585|1569|1584.65|1568.65|3
1639122080000|2021-12-10 07:41:20|1584.92|1568.92|1585.5|1569.5|1585.82|1569.82|1584.92|1568.92|5
1639122090000|2021-12-10 07:41:30|1586.4|1570.4|1585.9|1569.9|1586.4|1570.4|1585.69|1569.69|6
1639122100000|2021-12-10 07:41:40|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1639122110000|2021-12-10 07:41:50|1585.75|1569.75|1585.5|1569.5|1585.85|1569.85|1585.5|1569.5|7
1639122130000|2021-12-10 07:42:10|1585.65|1569.65|1585.5|1569.5|1585.68|1569.68|1585.5|1569.5|4
1639122140000|2021-12-10 07:42:20|1585.71|1569.71|1585.75|1569.75|1586.2|1570.2|1585.5|1569.5|4
1639122150000|2021-12-10 07:42:30|1585.59|1569.59|1585.78|1569.78|1585.78|1569.78|1585.5|1569.5|4
1639122160000|2021-12-10 07:42:40|1585.5|1569.5|1585.4|1569.4|1585.5|1569.5|1585.4|1569.4|3
1639122190000|2021-12-10 07:43:10|1585.47|1569.47|1587.11|1571.11|1587.29|1571.29|1585.47|1569.47|8
1639122200000|2021-12-10 07:43:20|1586.61|1570.61|1587.44|1571.44|1588.5|1572.5|1586.61|1570.61|12
1639122210000|2021-12-10 07:43:30|1587.35|1571.35|1588.17|1572.17|1588.44|1572.44|1587.35|1571.35|7
1639122220000|2021-12-10 07:43:40|1588.22|1572.22|1588.22|1572.22|1588.5|1572.5|1588.15|1572.15|5
1639122230000|2021-12-10 07:43:50|1587.98|1571.98|1588|1572|1588.45|1572.45|1587.98|1571.98|4
1639122240000|2021-12-10 07:44:00|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1
1639122250000|2021-12-10 07:44:10|1588.4|1572.4|1588.22|1572.22|1588.5|1572.5|1588.22|1572.22|6
1639122260000|2021-12-10 07:44:20|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1
1639122270000|2021-12-10 07:44:30|1588.44|1572.44|1588.5|1572.5|1588.5|1572.5|1588.22|1572.22|4
1639122280000|2021-12-10 07:44:40|1588|1572|1587.5|1571.5|1588.5|1572.5|1587.14|1571.14|7
1639122300000|2021-12-10 07:45:00|1588.6|1572.6|1587.4|1571.4|1588.6|1572.6|1587.4|1571.4|10
1639122310000|2021-12-10 07:45:10|1587.32|1571.32|1588.72|1572.72|1588.72|1572.72|1586.85|1570.85|13
1639122320000|2021-12-10 07:45:20|1588.32|1572.32|1588.72|1572.72|1589.62|1573.62|1588.22|1572.22|11
1639122330000|2021-12-10 07:45:30|1589.15|1573.15|1589.25|1573.25|1589.66|1573.66|1588.72|1572.72|12
1639122340000|2021-12-10 07:45:40|1588.72|1572.72|1588.72|1572.72|1588.85|1572.85|1588.72|1572.72|7
1639122350000|2021-12-10 07:45:50|1588.85|1572.85|1588.68|1572.68|1589.52|1573.52|1588.68|1572.68|9
1639122360000|2021-12-10 07:46:00|1588.9|1572.9|1588.62|1572.62|1589.1|1573.1|1588.5|1572.5|7
1639122370000|2021-12-10 07:46:10|1588.4|1572.4|1587.61|1571.61|1588.6|1572.6|1587.5|1571.5|11
1639122380000|2021-12-10 07:46:20|1587.78|1571.78|1588.32|1572.32|1588.32|1572.32|1587.45|1571.45|8
1639122390000|2021-12-10 07:46:30|1588.16|1572.16|1587.5|1571.5|1588.34|1572.34|1587.5|1571.5|10
1639122400000|2021-12-10 07:46:40|1586.5|1570.5|1587.29|1571.29|1587.5|1571.5|1586.5|1570.5|7
1639122410000|2021-12-10 07:46:50|1586.79|1570.79|1585.5|1569.5|1587|1571|1585.5|1569.5|11
1639122420000|2021-12-10 07:47:00|1586.25|1570.25|1586.17|1570.17|1586.25|1570.25|1586.17|1570.17|2
1639122430000|2021-12-10 07:47:10|1585.75|1569.75|1586.5|1570.5|1586.5|1570.5|1585.75|1569.75|3
1639122440000|2021-12-10 07:47:20|1586.6|1570.6|1587|1571|1587|1571|1586.6|1570.6|2
1639122450000|2021-12-10 07:47:30|1586.5|1570.5|1586.4|1570.4|1586.5|1570.5|1586.29|1570.29|3
1639122460000|2021-12-10 07:47:40|1585.99|1569.99|1585.48|1569.48|1585.99|1569.99|1585.2|1569.2|11
1639122470000|2021-12-10 07:47:50|1585.43|1569.43|1585|1569|1585.5|1569.5|1584.68|1568.68|17
1639122480000|2021-12-10 07:48:00|1584.79|1568.79|1581.91|1565.91|1584.79|1568.79|1581.46|1565.46|18
1639122490000|2021-12-10 07:48:10|1581.41|1565.41|1579.88|1563.88|1581.41|1565.41|1578.44|1562.44|20
1639122500000|2021-12-10 07:48:20|1579.81|1563.81|1581.02|1565.02|1581.82|1565.82|1579.81|1563.81|20
1639122510000|2021-12-10 07:48:30|1581|1565|1581.19|1565.19|1581.5|1565.5|1581|1565|6
1639122520000|2021-12-10 07:48:40|1580.8|1564.8|1581.85|1565.85|1581.85|1565.85|1580.8|1564.8|11
1639122530000|2021-12-10 07:48:50|1581.82|1565.82|1581.95|1565.95|1581.95|1565.95|1581.8|1565.8|4
1639122540000|2021-12-10 07:49:00|1581.67|1565.67|1581.85|1565.85|1582.1|1566.1|1581.67|1565.67|4
1639122550000|2021-12-10 07:49:10|1581.55|1565.55|1580.5|1564.5|1581.85|1565.85|1580.5|1564.5|8
1639122560000|2021-12-10 07:49:20|1580|1564|1580|1564|1580.25|1564.25|1579.92|1563.92|5
1639122570000|2021-12-10 07:49:30|1579.75|1563.75|1579.5|1563.5|1580|1564|1579.1|1563.1|7
1639122580000|2021-12-10 07:49:40|1579.3|1563.3|1579.43|1563.43|1579.43|1563.43|1579.3|1563.3|2
1639122590000|2021-12-10 07:49:50|1579.3|1563.3|1578.5|1562.5|1579.5|1563.5|1578.37|1562.37|10
1639122600000|2021-12-10 07:50:00|1578.37|1562.37|1578.55|1562.55|1578.59|1562.59|1578.16|1562.16|9
1639122610000|2021-12-10 07:50:10|1578.5|1562.5|1578.55|1562.55|1578.55|1562.55|1578.2|1562.2|9
1639122620000|2021-12-10 07:50:20|1578.45|1562.45|1578|1562|1578.5|1562.5|1578|1562|6
1639122630000|2021-12-10 07:50:30|1577.65|1561.65|1577.6|1561.6|1577.75|1561.75|1577.6|1561.6|4
1639122640000|2021-12-10 07:50:40|1577.4|1561.4|1576.5|1560.5|1577.4|1561.4|1576.42|1560.42|11
1639122650000|2021-12-10 07:50:50|1576.25|1560.25|1576.5|1560.5|1576.55|1560.55|1576.06|1560.06|6
1639122660000|2021-12-10 07:51:00|1577.09|1561.09|1577.55|1561.55|1577.59|1561.59|1577.09|1561.09|9
1639122670000|2021-12-10 07:51:10|1577.84|1561.84|1577.5|1561.5|1577.84|1561.84|1577.5|1561.5|3
1639122680000|2021-12-10 07:51:20|1577.61|1561.61|1577.2|1561.2|1577.61|1561.61|1576.89|1560.89|5
1639122690000|2021-12-10 07:51:30|1576.89|1560.89|1576.68|1560.68|1577.2|1561.2|1576.41|1560.41|7
1639122700000|2021-12-10 07:51:40|1576.41|1560.41|1576.4|1560.4|1576.54|1560.54|1576.05|1560.05|14
1639122710000|2021-12-10 07:51:50|1576.42|1560.42|1575.04|1559.04|1576.5|1560.5|1574.78|1558.78|12
1639122720000|2021-12-10 07:52:00|1575.17|1559.17|1575.5|1559.5|1576.2|1560.2|1575|1559|8
1639122730000|2021-12-10 07:52:10|1575.72|1559.72|1576.4|1560.4|1576.4|1560.4|1575.5|1559.5|3
1639122740000|2021-12-10 07:52:20|1576.77|1560.77|1575.9|1559.9|1576.77|1560.77|1575.75|1559.75|9
1639122750000|2021-12-10 07:52:30|1575.59|1559.59|1575.6|1559.6|1575.62|1559.62|1575.4|1559.4|8
1639122760000|2021-12-10 07:52:40|1575.62|1559.62|1576.14|1560.14|1576.36|1560.36|1575.6|1559.6|8
1639122770000|2021-12-10 07:52:50|1575.85|1559.85|1575.64|1559.64|1575.93|1559.93|1575.5|1559.5|8
1639122780000|2021-12-10 07:53:00|1575.83|1559.83|1575.33|1559.33|1575.83|1559.83|1575.15|1559.15|12
1639122790000|2021-12-10 07:53:10|1575.5|1559.5|1575.64|1559.64|1575.64|1559.64|1575.2|1559.2|10
1639122800000|2021-12-10 07:53:20|1575.25|1559.25|1575.5|1559.5|1575.64|1559.64|1575.25|1559.25|10
1639122810000|2021-12-10 07:53:30|1575.64|1559.64|1575.41|1559.41|1575.64|1559.64|1575.36|1559.36|3
1639122820000|2021-12-10 07:53:40|1575.36|1559.36|1572.73|1556.73|1575.36|1559.36|1572.73|1556.73|8
1639122830000|2021-12-10 07:53:50|1573|1557|1575.5|1559.5|1575.5|1559.5|1572.5|1556.5|10
1639122840000|2021-12-10 07:54:00|1576|1560|1577.5|1561.5|1577.64|1561.64|1575.5|1559.5|13
1639122850000|2021-12-10 07:54:10|1577.82|1561.82|1577.91|1561.91|1577.91|1561.91|1577.5|1561.5|13
1639122860000|2021-12-10 07:54:20|1577.41|1561.41|1576.5|1560.5|1577.41|1561.41|1576.5|1560.5|7
1639122870000|2021-12-10 07:54:30|1576.6|1560.6|1576.5|1560.5|1576.6|1560.6|1576.5|1560.5|3
1639122890000|2021-12-10 07:54:50|1576.01|1560.01|1573.5|1557.5|1576.01|1560.01|1573.5|1557.5|7
1639122900000|2021-12-10 07:55:00|1574|1558|1574|1558|1575.75|1559.75|1572.5|1556.5|28
1639122910000|2021-12-10 07:55:10|1573.5|1557.5|1573|1557|1573.5|1557.5|1572.33|1556.33|13
1639122920000|2021-12-10 07:55:20|1571.99|1555.99|1571.5|1555.5|1573.5|1557.5|1571|1555|13
1639122930000|2021-12-10 07:55:30|1571.29|1555.29|1570.5|1554.5|1571.66|1555.66|1570|1554|24
1639122940000|2021-12-10 07:55:40|1570|1554|1567|1551|1570.5|1554.5|1567|1551|19
1639122950000|2021-12-10 07:55:50|1566.72|1550.72|1565.06|1549.06|1566.72|1550.72|1564.75|1548.75|14
1639122960000|2021-12-10 07:56:00|1564.75|1548.75|1562.5|1546.5|1565.4|1549.4|1561.36|1545.36|19
1639122970000|2021-12-10 07:56:10|1562.57|1546.57|1563.5|1547.5|1563.5|1547.5|1561.93|1545.93|14
1639122980000|2021-12-10 07:56:20|1563.32|1547.32|1563|1547|1564|1548|1562.8|1546.8|22
1639122990000|2021-12-10 07:56:30|1562.51|1546.51|1563.5|1547.5|1564.15|1548.15|1562.51|1546.51|7
1639123000000|2021-12-10 07:56:40|1563.28|1547.28|1563.25|1547.25|1563.45|1547.45|1562.75|1546.75|7
1639123010000|2021-12-10 07:56:50|1562.93|1546.93|1563.75|1547.75|1563.75|1547.75|1562.7|1546.7|11
1639123020000|2021-12-10 07:57:00|1563.8|1547.8|1564.05|1548.05|1564.05|1548.05|1563|1547|14
1639123030000|2021-12-10 07:57:10|1563.89|1547.89|1563.89|1547.89|1564.22|1548.22|1563.81|1547.81|8
1639123040000|2021-12-10 07:57:20|1563.76|1547.76|1563.55|1547.55|1563.89|1547.89|1563.55|1547.55|3
1639123050000|2021-12-10 07:57:30|1564.09|1548.09|1566|1550|1566.15|1550.15|1563.85|1547.85|9
1639123060000|2021-12-10 07:57:40|1566.5|1550.5|1563.81|1547.81|1567.57|1551.57|1563|1547|17
1639123070000|2021-12-10 07:57:50|1563.56|1547.56|1561.75|1545.75|1563.56|1547.56|1561.75|1545.75|11
1639123080000|2021-12-10 07:58:00|1561.3|1545.3|1561.5|1545.5|1561.93|1545.93|1561|1545|14
1639123090000|2021-12-10 07:58:10|1561.25|1545.25|1562|1546|1562.3|1546.3|1561.25|1545.25|6
1639123100000|2021-12-10 07:58:20|1562.5|1546.5|1563.79|1547.79|1564.5|1548.5|1562.45|1546.45|11
1639123110000|2021-12-10 07:58:30|1563.5|1547.5|1562.5|1546.5|1563.79|1547.79|1562.5|1546.5|14
1639123120000|2021-12-10 07:58:40|1563.35|1547.35|1563|1547|1563.35|1547.35|1563|1547|2
1639123130000|2021-12-10 07:58:50|1562.65|1546.65|1563.5|1547.5|1563.79|1547.79|1562.65|1546.65|9
1639123140000|2021-12-10 07:59:00|1564|1548|1566.5|1550.5|1566.5|1550.5|1564|1548|16
1639123150000|2021-12-10 07:59:10|1566|1550|1563.5|1547.5|1566|1550|1561.81|1545.81|20
1639123160000|2021-12-10 07:59:20|1564.2|1548.2|1565|1549|1565|1549|1564.1|1548.1|6
1639123170000|2021-12-10 07:59:30|1564.6|1548.6|1565.75|1549.75|1566.68|1550.68|1564.6|1548.6|14
1639123180000|2021-12-10 07:59:40|1566|1550|1565|1549|1566.09|1550.09|1565|1549|10
1639123190000|2021-12-10 07:59:50|1564.95|1548.95|1566.61|1550.61|1566.61|1550.61|1564.95|1548.95|10
1639123200000|2021-12-10 08:00:00|1566.81|1550.81|1567.5|1551.5|1568.2|1552.2|1566.81|1550.81|12
1639123210000|2021-12-10 08:00:10|1567.58|1551.58|1565.5|1549.5|1567.96|1551.96|1565.5|1549.5|12
1639123220000|2021-12-10 08:00:20|1566|1550|1564.57|1548.57|1566|1550|1564.5|1548.5|11
1639123230000|2021-12-10 08:00:30|1564.5|1548.5|1565|1549|1565.5|1549.5|1564.5|1548.5|9
1639123240000|2021-12-10 08:00:40|1565.5|1549.5|1566.35|1550.35|1566.35|1550.35|1565.5|1549.5|8
1639123250000|2021-12-10 08:00:50|1566|1550|1566|1550|1566.39|1550.39|1565.6|1549.6|5
1639123260000|2021-12-10 08:01:00|1566.25|1550.25|1567.74|1551.74|1567.84|1551.84|1565.5|1549.5|13
1639123270000|2021-12-10 08:01:10|1566.55|1550.55|1566.5|1550.5|1567.39|1551.39|1566.5|1550.5|8
1639123280000|2021-12-10 08:01:20|1567.45|1551.45|1568.5|1552.5|1568.63|1552.63|1567.45|1551.45|11
1639123290000|2021-12-10 08:01:30|1568.88|1552.88|1570.5|1554.5|1570.95|1554.95|1568.5|1552.5|10
1639123300000|2021-12-10 08:01:40|1570|1554|1570.18|1554.18|1570.33|1554.33|1569.5|1553.5|10
1639123310000|2021-12-10 08:01:50|1569.79|1553.79|1569.3|1553.3|1569.81|1553.81|1568.5|1552.5|9
1639123320000|2021-12-10 08:02:00|1569.5|1553.5|1571.5|1555.5|1571.6|1555.6|1569.2|1553.2|13
1639123330000|2021-12-10 08:02:10|1571.4|1555.4|1569.5|1553.5|1571.5|1555.5|1569.5|1553.5|7
1639123340000|2021-12-10 08:02:20|1569.08|1553.08|1568.55|1552.55|1569.08|1553.08|1568.5|1552.5|10
1639123350000|2021-12-10 08:02:30|1568.22|1552.22|1565.9|1549.9|1568.55|1552.55|1565.9|1549.9|17
1639123360000|2021-12-10 08:02:40|1566.4|1550.4|1566.3|1550.3|1566.83|1550.83|1566.09|1550.09|10
1639123370000|2021-12-10 08:02:50|1566.75|1550.75|1568.59|1552.59|1568.99|1552.99|1566.5|1550.5|17
1639123380000|2021-12-10 08:03:00|1568.5|1552.5|1568.69|1552.69|1568.75|1552.75|1567.5|1551.5|12
1639123390000|2021-12-10 08:03:10|1568.75|1552.75|1569.31|1553.31|1569.31|1553.31|1568.75|1552.75|8
1639123400000|2021-12-10 08:03:20|1569.35|1553.35|1569.31|1553.31|1569.35|1553.35|1568.5|1552.5|7
1639123410000|2021-12-10 08:03:30|1569.81|1553.81|1570.25|1554.25|1570.4|1554.4|1569.5|1553.5|12
1639123420000|2021-12-10 08:03:40|1570.75|1554.75|1570.5|1554.5|1570.83|1554.83|1570.5|1554.5|8
1639123430000|2021-12-10 08:03:50|1571.5|1555.5|1572.9|1556.9|1572.9|1556.9|1571.5|1555.5|9
1639123440000|2021-12-10 08:04:00|1572.5|1556.5|1572.1|1556.1|1572.5|1556.5|1572|1556|10
1639123450000|2021-12-10 08:04:10|1572.35|1556.35|1571.15|1555.15|1572.35|1556.35|1571.15|1555.15|4
1639123460000|2021-12-10 08:04:20|1571|1555|1569.58|1553.58|1571.5|1555.5|1569.58|1553.58|8
1639123470000|2021-12-10 08:04:30|1569.41|1553.41|1569.31|1553.31|1569.5|1553.5|1569.15|1553.15|6
1639123480000|2021-12-10 08:04:40|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569|1553|11
1639123490000|2021-12-10 08:04:50|1569.09|1553.09|1569.29|1553.29|1569.5|1553.5|1569|1553|5
1639123500000|2021-12-10 08:05:00|1569.39|1553.39|1569.31|1553.31|1569.5|1553.5|1569|1553|10
1639123510000|2021-12-10 08:05:10|1569|1553|1569.5|1553.5|1569.5|1553.5|1569|1553|3
1639123520000|2021-12-10 08:05:20|1569.41|1553.41|1570|1554|1570|1554|1569.41|1553.41|3
1639123530000|2021-12-10 08:05:30|1569.75|1553.75|1569.91|1553.91|1569.91|1553.91|1569.72|1553.72|3
1639123540000|2021-12-10 08:05:40|1570|1554|1570.58|1554.58|1570.58|1554.58|1570|1554|4
1639123550000|2021-12-10 08:05:50|1570.62|1554.62|1571.39|1555.39|1571.39|1555.39|1570.62|1554.62|6
1639123560000|2021-12-10 08:06:00|1571.65|1555.65|1573|1557|1573.4|1557.4|1571.5|1555.5|6
1639123570000|2021-12-10 08:06:10|1573.5|1557.5|1573.65|1557.65|1573.9|1557.9|1572.75|1556.75|15
1639123580000|2021-12-10 08:06:20|1573.25|1557.25|1573.94|1557.94|1574.35|1558.35|1573.25|1557.25|5
1639123590000|2021-12-10 08:06:30|1574|1558|1574.75|1558.75|1575.2|1559.2|1574|1558|6
1639123600000|2021-12-10 08:06:40|1575.5|1559.5|1576.5|1560.5|1576.68|1560.68|1575.5|1559.5|6
1639123610000|2021-12-10 08:06:50|1576.22|1560.22|1576.86|1560.86|1577|1561|1576.22|1560.22|7
1639123620000|2021-12-10 08:07:00|1576.5|1560.5|1577.5|1561.5|1578|1562|1576.5|1560.5|7
1639123630000|2021-12-10 08:07:10|1577.32|1561.32|1576.5|1560.5|1577.32|1561.32|1575.5|1559.5|18
1639123640000|2021-12-10 08:07:20|1576.93|1560.93|1577.82|1561.82|1577.9|1561.9|1576.41|1560.41|23
1639123650000|2021-12-10 08:07:30|1577.32|1561.32|1577.26|1561.26|1577.9|1561.9|1576.76|1560.76|24
1639123660000|2021-12-10 08:07:40|1576.76|1560.76|1576.92|1560.92|1577.5|1561.5|1576.76|1560.76|11
1639123670000|2021-12-10 08:07:50|1576.5|1560.5|1577.82|1561.82|1578.05|1562.05|1576.5|1560.5|6
1639123680000|2021-12-10 08:08:00|1577.88|1561.88|1575.82|1559.82|1577.88|1561.88|1574.5|1558.5|12
1639123690000|2021-12-10 08:08:10|1576.08|1560.08|1577.19|1561.19|1577.19|1561.19|1576|1560|11
1639123700000|2021-12-10 08:08:20|1577.69|1561.69|1579.05|1563.05|1579.22|1563.22|1577.5|1561.5|16
1639123710000|2021-12-10 08:08:30|1578.22|1562.22|1577.75|1561.75|1578.22|1562.22|1577.19|1561.19|12
1639123720000|2021-12-10 08:08:40|1577.5|1561.5|1578.69|1562.69|1578.75|1562.75|1577.5|1561.5|7
1639123730000|2021-12-10 08:08:50|1578.8|1562.8|1579.5|1563.5|1579.67|1563.67|1578.75|1562.75|8
1639123740000|2021-12-10 08:09:00|1579.58|1563.58|1579.7|1563.7|1579.7|1563.7|1579.58|1563.58|2
1639123750000|2021-12-10 08:09:10|1579.5|1563.5|1578.87|1562.87|1579.5|1563.5|1578.58|1562.58|10
1639123760000|2021-12-10 08:09:20|1579.05|1563.05|1579.61|1563.61|1579.82|1563.82|1578.75|1562.75|8
1639123770000|2021-12-10 08:09:30|1579.64|1563.64|1579.6|1563.6|1579.81|1563.81|1579.6|1563.6|5
1639123780000|2021-12-10 08:09:40|1579.59|1563.59|1579.59|1563.59|1579.59|1563.59|1579.59|1563.59|1
1639123790000|2021-12-10 08:09:50|1579.72|1563.72|1579.72|1563.72|1580.04|1564.04|1579.55|1563.55|5
1639123800000|2021-12-10 08:10:00|1579.5|1563.5|1579.25|1563.25|1579.72|1563.72|1579|1563|10
1639123810000|2021-12-10 08:10:10|1579.47|1563.47|1579.61|1563.61|1579.82|1563.82|1579.1|1563.1|13
1639123820000|2021-12-10 08:10:20|1579.38|1563.38|1579|1563|1579.72|1563.72|1579|1563|10
1639123830000|2021-12-10 08:10:30|1578.75|1562.75|1578.86|1562.86|1579|1563|1578.25|1562.25|17
1639123840000|2021-12-10 08:10:40|1578.75|1562.75|1579.22|1563.22|1579.22|1563.22|1578.5|1562.5|5
1639123850000|2021-12-10 08:10:50|1579.32|1563.32|1579|1563|1579.72|1563.72|1579|1563|20
1639123860000|2021-12-10 08:11:00|1579.22|1563.22|1579.15|1563.15|1579.3|1563.3|1578.5|1562.5|12
1639123870000|2021-12-10 08:11:10|1579|1563|1578.13|1562.13|1579|1563|1577.78|1561.78|8
1639123880000|2021-12-10 08:11:20|1577.96|1561.96|1578.5|1562.5|1578.5|1562.5|1577.5|1561.5|6
1639123890000|2021-12-10 08:11:30|1577.85|1561.85|1577.5|1561.5|1578.38|1562.38|1577.5|1561.5|6
1639123900000|2021-12-10 08:11:40|1578|1562|1578.1|1562.1|1578.5|1562.5|1578|1562|6
1639123910000|2021-12-10 08:11:50|1577.8|1561.8|1577.95|1561.95|1578.16|1562.16|1577.69|1561.69|5
1639123920000|2021-12-10 08:12:00|1577.8|1561.8|1577.19|1561.19|1577.82|1561.82|1577.19|1561.19|12
1639123930000|2021-12-10 08:12:10|1577.69|1561.69|1576.4|1560.4|1577.95|1561.95|1576.4|1560.4|12
1639123940000|2021-12-10 08:12:20|1575.7|1559.7|1574.5|1558.5|1575.7|1559.7|1574.5|1558.5|7
1639123950000|2021-12-10 08:12:30|1575|1559|1574.35|1558.35|1575|1559|1574|1558|6
1639123960000|2021-12-10 08:12:40|1573.9|1557.9|1573.03|1557.03|1573.92|1557.92|1573|1557|14
1639123970000|2021-12-10 08:12:50|1572.92|1556.92|1572.75|1556.75|1573.03|1557.03|1572|1556|8
1639123980000|2021-12-10 08:13:00|1572.25|1556.25|1572.22|1556.22|1573|1557|1572.1|1556.1|13
1639123990000|2021-12-10 08:13:10|1572|1556|1572.22|1556.22|1572.22|1556.22|1572|1556|6
1639124000000|2021-12-10 08:13:20|1572.03|1556.03|1573.5|1557.5|1573.72|1557.72|1572.03|1556.03|6
1639124010000|2021-12-10 08:13:30|1573.72|1557.72|1572.6|1556.6|1574.09|1558.09|1572.6|1556.6|9
1639124020000|2021-12-10 08:13:40|1572.5|1556.5|1571.92|1555.92|1572.5|1556.5|1571.92|1555.92|5
1639124030000|2021-12-10 08:13:50|1572|1556|1570.55|1554.55|1572|1556|1570.55|1554.55|7
1639124040000|2021-12-10 08:14:00|1570.38|1554.38|1570.52|1554.52|1570.86|1554.86|1570.3|1554.3|7
1639124050000|2021-12-10 08:14:10|1570.9|1554.9|1570.25|1554.25|1571|1555|1570.25|1554.25|8
1639124060000|2021-12-10 08:14:20|1570.5|1554.5|1570.15|1554.15|1570.5|1554.5|1569.99|1553.99|7
1639124070000|2021-12-10 08:14:30|1569.75|1553.75|1571.98|1555.98|1571.98|1555.98|1569.75|1553.75|10
1639124080000|2021-12-10 08:14:40|1572.3|1556.3|1571.5|1555.5|1572.3|1556.3|1571.5|1555.5|8
1639124090000|2021-12-10 08:14:50|1572|1556|1572.5|1556.5|1572.56|1556.56|1571.5|1555.5|12
1639124100000|2021-12-10 08:15:00|1572.62|1556.62|1573.5|1557.5|1573.5|1557.5|1572.62|1556.62|10
1639124110000|2021-12-10 08:15:10|1573.72|1557.72|1574.5|1558.5|1574.5|1558.5|1573.5|1557.5|10
1639124120000|2021-12-10 08:15:20|1574.25|1558.25|1574|1558|1574.25|1558.25|1574|1558|5
1639124130000|2021-12-10 08:15:30|1574.5|1558.5|1574|1558|1574.58|1558.58|1574|1558|10
1639124140000|2021-12-10 08:15:40|1574.5|1558.5|1574.92|1558.92|1575.15|1559.15|1574|1558|10
1639124150000|2021-12-10 08:15:50|1575.44|1559.44|1574.99|1558.99|1575.44|1559.44|1574.91|1558.91|4
1639124160000|2021-12-10 08:16:00|1575|1559|1575|1559|1575|1559|1574.91|1558.91|4
1639124170000|2021-12-10 08:16:10|1575.25|1559.25|1575.5|1559.5|1575.5|1559.5|1575|1559|3
1639124180000|2021-12-10 08:16:20|1575.85|1559.85|1575.5|1559.5|1575.85|1559.85|1575.5|1559.5|2
1639124190000|2021-12-10 08:16:30|1575.56|1559.56|1575.56|1559.56|1575.56|1559.56|1575.56|1559.56|1
1639124200000|2021-12-10 08:16:40|1575.5|1559.5|1576.04|1560.04|1576.04|1560.04|1575.5|1559.5|6
1639124210000|2021-12-10 08:16:50|1576.54|1560.54|1577.72|1561.72|1577.72|1561.72|1576.49|1560.49|8
1639124220000|2021-12-10 08:17:00|1578|1562|1577.93|1561.93|1578.07|1562.07|1577.88|1561.88|7
1639124230000|2021-12-10 08:17:10|1578.18|1562.18|1578.1|1562.1|1578.33|1562.33|1578.1|1562.1|3
1639124240000|2021-12-10 08:17:20|1577.7|1561.7|1578|1562|1578|1562|1577.7|1561.7|4
1639124250000|2021-12-10 08:17:30|1577.5|1561.5|1578.39|1562.39|1578.39|1562.39|1577.5|1561.5|8
1639124260000|2021-12-10 08:17:40|1578.15|1562.15|1578.73|1562.73|1578.95|1562.95|1577.5|1561.5|9
1639124270000|2021-12-10 08:17:50|1578.45|1562.45|1578.25|1562.25|1579.15|1563.15|1578.25|1562.25|6
1639124280000|2021-12-10 08:18:00|1578.44|1562.44|1579|1563|1579|1563|1578.44|1562.44|4
1639124290000|2021-12-10 08:18:10|1579.22|1563.22|1579.62|1563.62|1579.62|1563.62|1579|1563|8
1639124300000|2021-12-10 08:18:20|1579.4|1563.4|1578.51|1562.51|1579.4|1563.4|1578.51|1562.51|6
1639124310000|2021-12-10 08:18:30|1578.3|1562.3|1578.65|1562.65|1579.29|1563.29|1578.3|1562.3|6
1639124320000|2021-12-10 08:18:40|1579.03|1563.03|1578.51|1562.51|1579.19|1563.19|1578.51|1562.51|6
1639124330000|2021-12-10 08:18:50|1579.01|1563.01|1579.01|1563.01|1579.01|1563.01|1579.01|1563.01|1
1639124340000|2021-12-10 08:19:00|1578.89|1562.89|1578.63|1562.63|1578.95|1562.95|1578.5|1562.5|7
1639124350000|2021-12-10 08:19:10|1579.01|1563.01|1577|1561|1579.01|1563.01|1576.5|1560.5|13
1639124360000|2021-12-10 08:19:20|1577.5|1561.5|1576.5|1560.5|1577.5|1561.5|1576.35|1560.35|6
1639124370000|2021-12-10 08:19:30|1576|1560|1576.57|1560.57|1576.75|1560.75|1576|1560|6
1639124380000|2021-12-10 08:19:40|1576.85|1560.85|1576.13|1560.13|1577.8|1561.8|1576.13|1560.13|10
1639124390000|2021-12-10 08:19:50|1576.17|1560.17|1576.18|1560.18|1576.35|1560.35|1576|1560|5
1639124400000|2021-12-10 08:20:00|1576.35|1560.35|1575.73|1559.73|1576.35|1560.35|1575.73|1559.73|12
1639124410000|2021-12-10 08:20:10|1576.1|1560.1|1578.59|1562.59|1578.59|1562.59|1576.1|1560.1|13
1639124420000|2021-12-10 08:20:20|1578.64|1562.64|1578.49|1562.49|1578.64|1562.64|1577.9|1561.9|15
1639124430000|2021-12-10 08:20:30|1578.65|1562.65|1578.62|1562.62|1578.79|1562.79|1578.52|1562.52|4
1639124440000|2021-12-10 08:20:40|1578.24|1562.24|1578|1562|1578.79|1562.79|1578|1562|7
1639124450000|2021-12-10 08:20:50|1578.1|1562.1|1578.59|1562.59|1578.74|1562.74|1578|1562|12
1639124470000|2021-12-10 08:21:10|1578.25|1562.25|1578|1562|1578.25|1562.25|1578|1562|6
1639124480000|2021-12-10 08:21:20|1577.88|1561.88|1577.56|1561.56|1578.06|1562.06|1577.53|1561.53|7
1639124490000|2021-12-10 08:21:30|1578.3|1562.3|1578.59|1562.59|1578.59|1562.59|1577.62|1561.62|6
1639124500000|2021-12-10 08:21:40|1578.64|1562.64|1578.64|1562.64|1578.74|1562.74|1578.5|1562.5|5
1639124510000|2021-12-10 08:21:50|1578.6|1562.6|1578.69|1562.69|1578.8|1562.8|1578.56|1562.56|4
1639124520000|2021-12-10 08:22:00|1578.65|1562.65|1578.8|1562.8|1578.84|1562.84|1578.65|1562.65|4
1639124530000|2021-12-10 08:22:10|1579.52|1563.52|1579.48|1563.48|1579.67|1563.67|1579.48|1563.48|6
1639124540000|2021-12-10 08:22:20|1579.45|1563.45|1578.75|1562.75|1579.45|1563.45|1578.75|1562.75|5
1639124550000|2021-12-10 08:22:30|1579.04|1563.04|1579.47|1563.47|1579.47|1563.47|1578.75|1562.75|5
1639124560000|2021-12-10 08:22:40|1579.42|1563.42|1579.19|1563.19|1579.42|1563.42|1579.19|1563.19|7
1639124570000|2021-12-10 08:22:50|1578.65|1562.65|1579.82|1563.82|1580.15|1564.15|1578.65|1562.65|9
1639124580000|2021-12-10 08:23:00|1579.75|1563.75|1579.72|1563.72|1579.75|1563.75|1579.72|1563.72|2
1639124590000|2021-12-10 08:23:10|1580|1564|1579.72|1563.72|1580|1564|1579.72|1563.72|3
1639124610000|2021-12-10 08:23:30|1579.83|1563.83|1580.82|1564.82|1581.1|1565.1|1579.5|1563.5|8
1639124620000|2021-12-10 08:23:40|1581.1|1565.1|1580.63|1564.63|1581.1|1565.1|1580.25|1564.25|7
1639124630000|2021-12-10 08:23:50|1581.63|1565.63|1581.95|1565.95|1582.1|1566.1|1581.19|1565.19|7
1639124640000|2021-12-10 08:24:00|1581.75|1565.75|1581.5|1565.5|1582.15|1566.15|1580.74|1564.74|13
1639124650000|2021-12-10 08:24:10|1580.4|1564.4|1580.17|1564.17|1580.9|1564.9|1580.17|1564.17|5
1639124660000|2021-12-10 08:24:20|1580.5|1564.5|1581.05|1565.05|1581.5|1565.5|1580.5|1564.5|7
1639124670000|2021-12-10 08:24:30|1580.63|1564.63|1580.5|1564.5|1581.13|1565.13|1580.5|1564.5|12
1639124680000|2021-12-10 08:24:40|1580|1564|1578.21|1562.21|1580.5|1564.5|1578.21|1562.21|11
1639124690000|2021-12-10 08:24:50|1578.46|1562.46|1579.5|1563.5|1579.5|1563.5|1578.45|1562.45|7
1639124700000|2021-12-10 08:25:00|1579.7|1563.7|1579.72|1563.72|1579.75|1563.75|1579.42|1563.42|11
1639124710000|2021-12-10 08:25:10|1579.62|1563.62|1579.72|1563.72|1579.9|1563.9|1579.34|1563.34|8
1639124720000|2021-12-10 08:25:20|1579.85|1563.85|1578.48|1562.48|1579.85|1563.85|1578.48|1562.48|6
1639124730000|2021-12-10 08:25:30|1578.67|1562.67|1578.5|1562.5|1579.1|1563.1|1578.5|1562.5|8
1639124740000|2021-12-10 08:25:40|1578.7|1562.7|1578.71|1562.71|1578.96|1562.96|1578.7|1562.7|8
1639124750000|2021-12-10 08:25:50|1578.96|1562.96|1578.74|1562.74|1579.1|1563.1|1578.48|1562.48|7
1639124760000|2021-12-10 08:26:00|1578.46|1562.46|1579.17|1563.17|1579.25|1563.25|1578.46|1562.46|12
1639124780000|2021-12-10 08:26:20|1578.96|1562.96|1578.74|1562.74|1578.96|1562.96|1578.46|1562.46|8
1639124790000|2021-12-10 08:26:30|1578.96|1562.96|1579.5|1563.5|1579.5|1563.5|1578.46|1562.46|5
1639124800000|2021-12-10 08:26:40|1579.16|1563.16|1579.62|1563.62|1579.9|1563.9|1579.15|1563.15|5
1639124810000|2021-12-10 08:26:50|1579.75|1563.75|1580|1564|1580|1564|1579.5|1563.5|7
1639124820000|2021-12-10 08:27:00|1579.72|1563.72|1579.9|1563.9|1580.15|1564.15|1579.72|1563.72|5
1639124830000|2021-12-10 08:27:10|1579.5|1563.5|1580.61|1564.61|1580.73|1564.73|1579.5|1563.5|9
1639124840000|2021-12-10 08:27:20|1580.73|1564.73|1580.45|1564.45|1580.73|1564.73|1580.45|1564.45|2
1639124850000|2021-12-10 08:27:30|1580.56|1564.56|1581.2|1565.2|1581.2|1565.2|1580.45|1564.45|12
1639124860000|2021-12-10 08:27:40|1581.5|1565.5|1581.16|1565.16|1581.5|1565.5|1581|1565|3
1639124870000|2021-12-10 08:27:50|1581|1565|1581|1565|1581|1565|1581|1565|1
1639124880000|2021-12-10 08:28:00|1580.9|1564.9|1580.84|1564.84|1580.9|1564.9|1580.84|1564.84|2
1639124890000|2021-12-10 08:28:10|1580.79|1564.79|1580.79|1564.79|1580.84|1564.84|1580.79|1564.79|3
1639124900000|2021-12-10 08:28:20|1580.5|1564.5|1581.4|1565.4|1581.4|1565.4|1580.5|1564.5|3
1639124910000|2021-12-10 08:28:30|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639124920000|2021-12-10 08:28:40|1581.45|1565.45|1581.67|1565.67|1581.67|1565.67|1581.45|1565.45|2
1639124930000|2021-12-10 08:28:50|1581.72|1565.72|1581|1565|1582.15|1566.15|1580.75|1564.75|9
1639124940000|2021-12-10 08:29:00|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1639124950000|2021-12-10 08:29:10|1580.25|1564.25|1578.92|1562.92|1581|1565|1578.5|1562.5|17
1639124960000|2021-12-10 08:29:20|1578.5|1562.5|1578.5|1562.5|1578.92|1562.92|1578.5|1562.5|3
1639124970000|2021-12-10 08:29:30|1578.48|1562.48|1577.92|1561.92|1578.48|1562.48|1577.92|1561.92|7
1639124980000|2021-12-10 08:29:40|1578.01|1562.01|1577.82|1561.82|1578.01|1562.01|1577.5|1561.5|7
1639124990000|2021-12-10 08:29:50|1577.5|1561.5|1578|1562|1578.5|1562.5|1577.5|1561.5|5
1639125000000|2021-12-10 08:30:00|1577.37|1561.37|1577.16|1561.16|1577.37|1561.37|1577.16|1561.16|4
1639125010000|2021-12-10 08:30:10|1577.37|1561.37|1578|1562|1578.5|1562.5|1577.16|1561.16|8
1639125020000|2021-12-10 08:30:20|1578.12|1562.12|1578|1562|1578.12|1562.12|1578|1562|2
1639125030000|2021-12-10 08:30:30|1578.13|1562.13|1578.5|1562.5|1578.75|1562.75|1578.13|1562.13|10
1639125040000|2021-12-10 08:30:40|1578.75|1562.75|1578.75|1562.75|1578.75|1562.75|1578.5|1562.5|3
1639125050000|2021-12-10 08:30:50|1578.5|1562.5|1578.13|1562.13|1578.5|1562.5|1578.06|1562.06|3
1639125060000|2021-12-10 08:31:00|1577.94|1561.94|1577.82|1561.82|1577.94|1561.94|1577.63|1561.63|4
1639125070000|2021-12-10 08:31:10|1577.89|1561.89|1577.85|1561.85|1577.89|1561.89|1577.35|1561.35|5
1639125080000|2021-12-10 08:31:20|1577.83|1561.83|1577.08|1561.08|1577.83|1561.83|1577.08|1561.08|6
1639125090000|2021-12-10 08:31:30|1576.52|1560.52|1576.75|1560.75|1576.75|1560.75|1576.5|1560.5|3
1639125100000|2021-12-10 08:31:40|1576.72|1560.72|1577.07|1561.07|1577.16|1561.16|1576.5|1560.5|11
1639125110000|2021-12-10 08:31:50|1577.29|1561.29|1577.16|1561.16|1577.29|1561.29|1577.06|1561.06|4
1639125120000|2021-12-10 08:32:00|1577.06|1561.06|1577|1561|1577.06|1561.06|1576.33|1560.33|7
1639125130000|2021-12-10 08:32:10|1576.69|1560.69|1576.5|1560.5|1577.16|1561.16|1576.5|1560.5|8
1639125140000|2021-12-10 08:32:20|1576.66|1560.66|1577.23|1561.23|1577.53|1561.53|1576.66|1560.66|13
1639125150000|2021-12-10 08:32:30|1577.5|1561.5|1577.5|1561.5|1577.55|1561.55|1577.5|1561.5|4
1639125160000|2021-12-10 08:32:40|1577.45|1561.45|1577.72|1561.72|1578|1562|1577.45|1561.45|5
1639125170000|2021-12-10 08:32:50|1578.1|1562.1|1579.34|1563.34|1579.34|1563.34|1578|1562|8
1639125180000|2021-12-10 08:33:00|1578.98|1562.98|1579.26|1563.26|1579.26|1563.26|1578.94|1562.94|5
1639125190000|2021-12-10 08:33:10|1578.6|1562.6|1578.5|1562.5|1578.76|1562.76|1578.5|1562.5|4
1639125200000|2021-12-10 08:33:20|1578.76|1562.76|1579.01|1563.01|1579.23|1563.23|1578.5|1562.5|11
1639125210000|2021-12-10 08:33:30|1578.76|1562.76|1578.5|1562.5|1578.76|1562.76|1578.42|1562.42|6
1639125220000|2021-12-10 08:33:40|1579.26|1563.26|1578.75|1562.75|1579.26|1563.26|1578.55|1562.55|8
1639125230000|2021-12-10 08:33:50|1578.5|1562.5|1578.97|1562.97|1579.03|1563.03|1578.5|1562.5|15
1639125250000|2021-12-10 08:34:10|1579.23|1563.23|1579.13|1563.13|1579.23|1563.23|1579.13|1563.13|2
1639125260000|2021-12-10 08:34:20|1579.26|1563.26|1579.5|1563.5|1579.5|1563.5|1579.26|1563.26|3
1639125270000|2021-12-10 08:34:30|1579.72|1563.72|1580.06|1564.06|1580.35|1564.35|1579.72|1563.72|8
1639125280000|2021-12-10 08:34:40|1580.15|1564.15|1580.5|1564.5|1580.5|1564.5|1580.15|1564.15|2
1639125290000|2021-12-10 08:34:50|1580.35|1564.35|1581|1565|1581.25|1565.25|1580.35|1564.35|5
1639125300000|2021-12-10 08:35:00|1581.01|1565.01|1581.01|1565.01|1581.01|1565.01|1581.01|1565.01|1
1639125310000|2021-12-10 08:35:10|1580.9|1564.9|1581.27|1565.27|1581.35|1565.35|1580.9|1564.9|4
1639125320000|2021-12-10 08:35:20|1580.85|1564.85|1581.9|1565.9|1582.25|1566.25|1580.85|1564.85|5
1639125330000|2021-12-10 08:35:30|1581.78|1565.78|1582.74|1566.74|1582.74|1566.74|1581.75|1565.75|5
1639125340000|2021-12-10 08:35:40|1582.61|1566.61|1582.83|1566.83|1582.83|1566.83|1582.61|1566.61|3
1639125350000|2021-12-10 08:35:50|1582.87|1566.87|1583.15|1567.15|1583.15|1567.15|1582.87|1566.87|6
1639125360000|2021-12-10 08:36:00|1583.5|1567.5|1584.22|1568.22|1584.22|1568.22|1583.24|1567.24|7
1639125370000|2021-12-10 08:36:10|1583.8|1567.8|1583.12|1567.12|1583.92|1567.92|1583.12|1567.12|5
1639125380000|2021-12-10 08:36:20|1583.27|1567.27|1583.25|1567.25|1583.35|1567.35|1582.85|1566.85|6
1639125390000|2021-12-10 08:36:30|1583.29|1567.29|1583.26|1567.26|1583.29|1567.29|1583.26|1567.26|2
1639125400000|2021-12-10 08:36:40|1583.2|1567.2|1583.35|1567.35|1583.35|1567.35|1583.2|1567.2|2
1639125410000|2021-12-10 08:36:50|1584.02|1568.02|1584.19|1568.19|1584.19|1568.19|1584|1568|4
1639125420000|2021-12-10 08:37:00|1583.93|1567.93|1583.91|1567.91|1584.5|1568.5|1583.41|1567.41|10
1639125430000|2021-12-10 08:37:10|1583.85|1567.85|1583.62|1567.62|1583.85|1567.85|1583.26|1567.26|10
1639125440000|2021-12-10 08:37:20|1583.85|1567.85|1583.5|1567.5|1583.85|1567.85|1583.5|1567.5|7
1639125450000|2021-12-10 08:37:30|1583.92|1567.92|1584.72|1568.72|1584.72|1568.72|1583.5|1567.5|9
1639125460000|2021-12-10 08:37:40|1584.5|1568.5|1584.5|1568.5|1584.75|1568.75|1584.5|1568.5|8
1639125470000|2021-12-10 08:37:50|1585.5|1569.5|1585.72|1569.72|1586|1570|1585.19|1569.19|6
1639125480000|2021-12-10 08:38:00|1586.2|1570.2|1587.15|1571.15|1587.65|1571.65|1585.63|1569.63|10
1639125490000|2021-12-10 08:38:10|1586.97|1570.97|1587.4|1571.4|1587.6|1571.6|1586.97|1570.97|12
1639125500000|2021-12-10 08:38:20|1587.07|1571.07|1586.72|1570.72|1587.5|1571.5|1586.72|1570.72|8
1639125510000|2021-12-10 08:38:30|1586.82|1570.82|1587.17|1571.17|1587.17|1571.17|1586.82|1570.82|4
1639125520000|2021-12-10 08:38:40|1587.25|1571.25|1588.56|1572.56|1588.66|1572.66|1587.25|1571.25|13
1639125530000|2021-12-10 08:38:50|1588.59|1572.59|1589|1573|1589.5|1573.5|1588.59|1572.59|19
1639125540000|2021-12-10 08:39:00|1589.5|1573.5|1589.25|1573.25|1589.5|1573.5|1588.5|1572.5|10
1639125550000|2021-12-10 08:39:10|1588.75|1572.75|1588.37|1572.37|1589.5|1573.5|1587.5|1571.5|18
1639125560000|2021-12-10 08:39:20|1588.88|1572.88|1588.21|1572.21|1589|1573|1587.7|1571.7|10
1639125570000|2021-12-10 08:39:30|1587.71|1571.71|1588.37|1572.37|1588.37|1572.37|1587.37|1571.37|14
1639125580000|2021-12-10 08:39:40|1588.19|1572.19|1587.72|1571.72|1588.37|1572.37|1587.4|1571.4|8
1639125590000|2021-12-10 08:39:50|1587.4|1571.4|1588.37|1572.37|1588.37|1572.37|1587.4|1571.4|6
1639125600000|2021-12-10 08:40:00|1588.36|1572.36|1587.87|1571.87|1588.37|1572.37|1587.55|1571.55|10
1639125610000|2021-12-10 08:40:10|1587.75|1571.75|1587.87|1571.87|1588.25|1572.25|1587.6|1571.6|7
1639125620000|2021-12-10 08:40:20|1588.37|1572.37|1588.5|1572.5|1588.5|1572.5|1588.37|1572.37|6
1639125630000|2021-12-10 08:40:30|1588.37|1572.37|1588.37|1572.37|1588.37|1572.37|1588.37|1572.37|1
1639125640000|2021-12-10 08:40:40|1588.05|1572.05|1588.5|1572.5|1588.87|1572.87|1588.05|1572.05|15
1639125650000|2021-12-10 08:40:50|1588.35|1572.35|1586.27|1570.27|1588.5|1572.5|1585.13|1569.13|18
1639125660000|2021-12-10 08:41:00|1585.7|1569.7|1582.93|1566.93|1585.7|1569.7|1582.65|1566.65|7
1639125670000|2021-12-10 08:41:10|1583.35|1567.35|1584.5|1568.5|1584.75|1568.75|1583.35|1567.35|14
1639125680000|2021-12-10 08:41:20|1584.4|1568.4|1584.5|1568.5|1585|1569|1584.4|1568.4|7
1639125690000|2021-12-10 08:41:30|1584|1568|1584|1568|1584.35|1568.35|1584|1568|6
1639125700000|2021-12-10 08:41:40|1584.5|1568.5|1584.81|1568.81|1584.95|1568.95|1584.5|1568.5|3
1639125710000|2021-12-10 08:41:50|1584.5|1568.5|1584.3|1568.3|1585|1569|1584.3|1568.3|9
1639125720000|2021-12-10 08:42:00|1584.45|1568.45|1583.75|1567.75|1584.45|1568.45|1583|1567|17
1639125730000|2021-12-10 08:42:10|1583.25|1567.25|1583.72|1567.72|1583.75|1567.75|1583.23|1567.23|8
1639125740000|2021-12-10 08:42:20|1583.5|1567.5|1583.79|1567.79|1584.1|1568.1|1583.5|1567.5|9
1639125750000|2021-12-10 08:42:30|1583.5|1567.5|1583.5|1567.5|1583.79|1567.79|1583|1567|7
1639125760000|2021-12-10 08:42:40|1583.79|1567.79|1583.79|1567.79|1583.79|1567.79|1583.5|1567.5|3
1639125770000|2021-12-10 08:42:50|1583.81|1567.81|1584|1568|1584|1568|1583.5|1567.5|10
1639125780000|2021-12-10 08:43:00|1584.1|1568.1|1583.79|1567.79|1584.1|1568.1|1583.79|1567.79|4
1639125790000|2021-12-10 08:43:10|1583.5|1567.5|1583|1567|1584|1568|1583|1567|9
1639125800000|2021-12-10 08:43:20|1582.5|1566.5|1581.5|1565.5|1582.5|1566.5|1581.5|1565.5|11
1639125810000|2021-12-10 08:43:30|1581.92|1565.92|1582|1566|1582|1566|1581.79|1565.79|5
1639125820000|2021-12-10 08:43:40|1582.22|1566.22|1583|1567|1583.19|1567.19|1582.22|1566.22|7
1639125830000|2021-12-10 08:43:50|1582.82|1566.82|1583|1567|1583|1567|1582.82|1566.82|2
1639125850000|2021-12-10 08:44:10|1583.04|1567.04|1583.04|1567.04|1583.04|1567.04|1583.04|1567.04|1
1639125860000|2021-12-10 08:44:20|1583|1567|1583|1567|1583|1567|1583|1567|1
1639125880000|2021-12-10 08:44:40|1582.79|1566.79|1584.05|1568.05|1584.3|1568.3|1582.5|1566.5|9
1639125890000|2021-12-10 08:44:50|1583.92|1567.92|1583|1567|1583.92|1567.92|1583|1567|9
1639125900000|2021-12-10 08:45:00|1582.82|1566.82|1582.31|1566.31|1583.1|1567.1|1582.31|1566.31|8
1639125910000|2021-12-10 08:45:10|1582.4|1566.4|1582.29|1566.29|1582.5|1566.5|1581.7|1565.7|11
1639125920000|2021-12-10 08:45:20|1582|1566|1582|1566|1582.29|1566.29|1582|1566|3
1639125930000|2021-12-10 08:45:30|1581.5|1565.5|1581.42|1565.42|1581.62|1565.62|1581.35|1565.35|7
1639125940000|2021-12-10 08:45:40|1581.5|1565.5|1581.62|1565.62|1581.62|1565.62|1581.5|1565.5|2
1639125950000|2021-12-10 08:45:50|1582.1|1566.1|1582.48|1566.48|1582.5|1566.5|1582.1|1566.1|5
1639125960000|2021-12-10 08:46:00|1582.46|1566.46|1582.46|1566.46|1582.46|1566.46|1582.46|1566.46|1
1639125970000|2021-12-10 08:46:10|1582.48|1566.48|1582.48|1566.48|1582.66|1566.66|1582.46|1566.46|8
1639125980000|2021-12-10 08:46:20|1582.46|1566.46|1582.46|1566.46|1582.48|1566.48|1582.46|1566.46|3
1639125990000|2021-12-10 08:46:30|1582.5|1566.5|1582.48|1566.48|1582.5|1566.5|1582.46|1566.46|4
1639126000000|2021-12-10 08:46:40|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1
1639126010000|2021-12-10 08:46:50|1582.43|1566.43|1582.5|1566.5|1582.5|1566.5|1582.43|1566.43|4
1639126020000|2021-12-10 08:47:00|1582.4|1566.4|1581.95|1565.95|1582.4|1566.4|1581.71|1565.71|3
1639126030000|2021-12-10 08:47:10|1582.24|1566.24|1582.48|1566.48|1582.5|1566.5|1581.83|1565.83|8
1639126040000|2021-12-10 08:47:20|1582.12|1566.12|1582.7|1566.7|1582.75|1566.75|1582.12|1566.12|6
1639126050000|2021-12-10 08:47:30|1582.66|1566.66|1582.5|1566.5|1582.77|1566.77|1582.46|1566.46|8
1639126060000|2021-12-10 08:47:40|1582.65|1566.65|1583.07|1567.07|1583.07|1567.07|1582.65|1566.65|3
1639126080000|2021-12-10 08:48:00|1582.79|1566.79|1583.04|1567.04|1583.07|1567.07|1582.79|1566.79|4
1639126090000|2021-12-10 08:48:10|1583|1567|1583|1567|1583|1567|1583|1567|1
1639126100000|2021-12-10 08:48:20|1583.04|1567.04|1584.25|1568.25|1585.16|1569.16|1583.04|1567.04|15
1639126110000|2021-12-10 08:48:30|1584.3|1568.3|1584.81|1568.81|1585|1569|1584.15|1568.15|14
1639126120000|2021-12-10 08:48:40|1585.31|1569.31|1586.67|1570.67|1587.17|1571.17|1585|1569|10
1639126130000|2021-12-10 08:48:50|1587.17|1571.17|1587.17|1571.17|1587.9|1571.9|1586.98|1570.98|11
1639126140000|2021-12-10 08:49:00|1587.67|1571.67|1587.8|1571.8|1587.9|1571.9|1587.34|1571.34|8
1639126150000|2021-12-10 08:49:10|1587.5|1571.5|1588.13|1572.13|1588.25|1572.25|1587.5|1571.5|12
1639126160000|2021-12-10 08:49:20|1588.3|1572.3|1588.5|1572.5|1588.5|1572.5|1588|1572|3
1639126170000|2021-12-10 08:49:30|1588.82|1572.82|1588.5|1572.5|1589.07|1573.07|1588.45|1572.45|7
1639126180000|2021-12-10 08:49:40|1589.65|1573.65|1589.43|1573.43|1590|1574|1589.22|1573.22|11
1639126190000|2021-12-10 08:49:50|1589.63|1573.63|1589.8|1573.8|1590|1574|1589.5|1573.5|8
1639126200000|2021-12-10 08:50:00|1590|1574|1590|1574|1590|1574|1589.5|1573.5|12
1639126210000|2021-12-10 08:50:10|1590.25|1574.25|1590|1574|1590.25|1574.25|1590|1574|4
1639126220000|2021-12-10 08:50:20|1590.06|1574.06|1590.77|1574.77|1590.86|1574.86|1590|1574|10
1639126230000|2021-12-10 08:50:30|1590.72|1574.72|1590|1574|1591.35|1575.35|1590|1574|8
1639126240000|2021-12-10 08:50:40|1589.89|1573.89|1590.5|1574.5|1591|1575|1589.89|1573.89|10
1639126250000|2021-12-10 08:50:50|1590.6|1574.6|1590.72|1574.72|1590.72|1574.72|1590.5|1574.5|6
1639126260000|2021-12-10 08:51:00|1591.5|1575.5|1591.53|1575.53|1591.71|1575.71|1591|1575|7
1639126270000|2021-12-10 08:51:10|1591.25|1575.25|1590.5|1574.5|1591.25|1575.25|1590.43|1574.43|4
1639126280000|2021-12-10 08:51:20|1591|1575|1590.41|1574.41|1591|1575|1590.41|1574.41|7
1639126290000|2021-12-10 08:51:30|1590.5|1574.5|1589.93|1573.93|1590.5|1574.5|1589.93|1573.93|6
1639126300000|2021-12-10 08:51:40|1590|1574|1589.5|1573.5|1590.5|1574.5|1589.5|1573.5|6
1639126310000|2021-12-10 08:51:50|1589.7|1573.7|1590.12|1574.12|1590.12|1574.12|1589.5|1573.5|6
1639126320000|2021-12-10 08:52:00|1590.37|1574.37|1590.01|1574.01|1590.37|1574.37|1589.92|1573.92|6
1639126330000|2021-12-10 08:52:10|1589.95|1573.95|1589.7|1573.7|1590.2|1574.2|1589.5|1573.5|12
1639126340000|2021-12-10 08:52:20|1589.95|1573.95|1589.7|1573.7|1589.95|1573.95|1589.7|1573.7|8
1639126350000|2021-12-10 08:52:30|1590.01|1574.01|1589.5|1573.5|1590.01|1574.01|1589.5|1573.5|11
1639126360000|2021-12-10 08:52:40|1589.81|1573.81|1589.99|1573.99|1590.2|1574.2|1589.5|1573.5|7
1639126370000|2021-12-10 08:52:50|1589.7|1573.7|1589|1573|1589.7|1573.7|1589|1573|4
1639126380000|2021-12-10 08:53:00|1589.42|1573.42|1589.72|1573.72|1589.75|1573.75|1589|1573|15
1639126390000|2021-12-10 08:53:10|1589.5|1573.5|1589.5|1573.5|1589.72|1573.72|1589.5|1573.5|3
1639126410000|2021-12-10 08:53:30|1589.25|1573.25|1589.5|1573.5|1589.5|1573.5|1589.25|1573.25|2
1639126420000|2021-12-10 08:53:40|1589|1573|1587.66|1571.66|1589|1573|1587.32|1571.32|15
1639126430000|2021-12-10 08:53:50|1587.87|1571.87|1588|1572|1588.12|1572.12|1587.4|1571.4|9
1639126440000|2021-12-10 08:54:00|1588.37|1572.37|1590|1574|1590.5|1574.5|1587.95|1571.95|17
1639126450000|2021-12-10 08:54:10|1590.31|1574.31|1590.42|1574.42|1590.5|1574.5|1590|1574|12
1639126460000|2021-12-10 08:54:20|1589.92|1573.92|1590.5|1574.5|1590.5|1574.5|1589.92|1573.92|15
1639126470000|2021-12-10 08:54:30|1590|1574|1588.92|1572.92|1590.5|1574.5|1588.5|1572.5|9
1639126490000|2021-12-10 08:54:50|1588.88|1572.88|1588.5|1572.5|1588.88|1572.88|1588.5|1572.5|3
1639126500000|2021-12-10 08:55:00|1588.82|1572.82|1589|1573|1589.25|1573.25|1588.5|1572.5|8
1639126510000|2021-12-10 08:55:10|1588.92|1572.92|1588.5|1572.5|1589|1573|1588.5|1572.5|8
1639126520000|2021-12-10 08:55:20|1588.38|1572.38|1588.38|1572.38|1588.38|1572.38|1588.38|1572.38|1
1639126530000|2021-12-10 08:55:30|1588.04|1572.04|1587.5|1571.5|1588.1|1572.1|1587.5|1571.5|6
1639126540000|2021-12-10 08:55:40|1588|1572|1588.97|1572.97|1588.97|1572.97|1587.82|1571.82|7
1639126550000|2021-12-10 08:55:50|1588.9|1572.9|1589.08|1573.08|1589.08|1573.08|1588.9|1572.9|2
1639126560000|2021-12-10 08:56:00|1589|1573|1589.75|1573.75|1589.75|1573.75|1589|1573|4
1639126570000|2021-12-10 08:56:10|1589.5|1573.5|1589.75|1573.75|1589.75|1573.75|1589.5|1573.5|4
1639126580000|2021-12-10 08:56:20|1589.86|1573.86|1590.5|1574.5|1590.5|1574.5|1589.5|1573.5|11
1639126590000|2021-12-10 08:56:30|1590.22|1574.22|1589.75|1573.75|1590.5|1574.5|1589.6|1573.6|9
1639126600000|2021-12-10 08:56:40|1589.79|1573.79|1588.92|1572.92|1589.79|1573.79|1588.92|1572.92|8
1639126610000|2021-12-10 08:56:50|1589.02|1573.02|1588.75|1572.75|1589.02|1573.02|1588.5|1572.5|6
1639126620000|2021-12-10 08:57:00|1588.62|1572.62|1588.62|1572.62|1588.9|1572.9|1588.62|1572.62|3
1639126630000|2021-12-10 08:57:10|1588.9|1572.9|1588.9|1572.9|1588.9|1572.9|1588.9|1572.9|1
1639126640000|2021-12-10 08:57:20|1588.59|1572.59|1588.59|1572.59|1588.59|1572.59|1588.59|1572.59|1
1639126650000|2021-12-10 08:57:30|1588.09|1572.09|1588.59|1572.59|1588.59|1572.59|1588.09|1572.09|6
1639126660000|2021-12-10 08:57:40|1588.69|1572.69|1588.34|1572.34|1588.69|1572.69|1588.34|1572.34|3
1639126670000|2021-12-10 08:57:50|1588.01|1572.01|1587.54|1571.54|1588.01|1572.01|1587.54|1571.54|3
1639126680000|2021-12-10 08:58:00|1587.24|1571.24|1585.33|1569.33|1587.29|1571.29|1585.33|1569.33|8
1639126690000|2021-12-10 08:58:10|1585.83|1569.83|1585.65|1569.65|1585.92|1569.92|1585.33|1569.33|9
1639126700000|2021-12-10 08:58:20|1585.7|1569.7|1585.5|1569.5|1585.75|1569.75|1585.2|1569.2|7
1639126710000|2021-12-10 08:58:30|1585.74|1569.74|1586.6|1570.6|1587|1571|1585.65|1569.65|14
1639126720000|2021-12-10 08:58:40|1587|1571|1586.5|1570.5|1587.07|1571.07|1586.5|1570.5|4
1639126730000|2021-12-10 08:58:50|1586.29|1570.29|1586.29|1570.29|1586.29|1570.29|1586.29|1570.29|1
1639126740000|2021-12-10 08:59:00|1585.84|1569.84|1585.68|1569.68|1586.1|1570.1|1585.18|1569.18|7
1639126750000|2021-12-10 08:59:10|1585.69|1569.69|1585.5|1569.5|1585.69|1569.69|1585.5|1569.5|8
1639126760000|2021-12-10 08:59:20|1585.12|1569.12|1585.02|1569.02|1585.12|1569.12|1584.71|1568.71|4
1639126770000|2021-12-10 08:59:30|1584.71|1568.71|1586.3|1570.3|1586.3|1570.3|1584.71|1568.71|7
1639126780000|2021-12-10 08:59:40|1585.92|1569.92|1586.13|1570.13|1586.13|1570.13|1585.92|1569.92|2
1639126790000|2021-12-10 08:59:50|1586.09|1570.09|1586|1570|1586.09|1570.09|1586|1570|2
1639126800000|2021-12-10 09:00:00|1586.1|1570.1|1586.95|1570.95|1586.95|1570.95|1585.5|1569.5|6
1639126810000|2021-12-10 09:00:10|1586.79|1570.79|1586.5|1570.5|1586.79|1570.79|1586.5|1570.5|2
1639126820000|2021-12-10 09:00:20|1586|1570|1586.75|1570.75|1586.75|1570.75|1586|1570|5
1639126830000|2021-12-10 09:00:30|1587.3|1571.3|1586.9|1570.9|1587.3|1571.3|1586.9|1570.9|2
1639126840000|2021-12-10 09:00:40|1586.5|1570.5|1587|1571|1587.23|1571.23|1586.5|1570.5|10
1639126850000|2021-12-10 09:00:50|1587.5|1571.5|1587.77|1571.77|1587.85|1571.85|1587.5|1571.5|7
1639126860000|2021-12-10 09:01:00|1587.5|1571.5|1587|1571|1587.77|1571.77|1587|1571|11
1639126880000|2021-12-10 09:01:20|1587.4|1571.4|1587.5|1571.5|1587.66|1571.66|1586.53|1570.53|6
1639126890000|2021-12-10 09:01:30|1587.66|1571.66|1588.5|1572.5|1588.7|1572.7|1587.66|1571.66|6
1639126900000|2021-12-10 09:01:40|1589.5|1573.5|1589.92|1573.92|1590|1574|1589.45|1573.45|7
1639126910000|2021-12-10 09:01:50|1590|1574|1590.03|1574.03|1590.3|1574.3|1589.25|1573.25|11
1639126920000|2021-12-10 09:02:00|1589.92|1573.92|1589.5|1573.5|1590|1574|1589.3|1573.3|8
1639126930000|2021-12-10 09:02:10|1589|1573|1589.75|1573.75|1590|1574|1589|1573|10
1639126940000|2021-12-10 09:02:20|1589.92|1573.92|1590|1574|1590.35|1574.35|1589.92|1573.92|4
1639126950000|2021-12-10 09:02:30|1589.73|1573.73|1589.4|1573.4|1590|1574|1589.4|1573.4|5
1639126960000|2021-12-10 09:02:40|1589.96|1573.96|1590.41|1574.41|1591.28|1575.28|1589.96|1573.96|9
1639126970000|2021-12-10 09:02:50|1590.53|1574.53|1591.59|1575.59|1591.59|1575.59|1590.44|1574.44|7
1639126980000|2021-12-10 09:03:00|1591.5|1575.5|1591.39|1575.39|1591.59|1575.59|1591|1575|10
1639126990000|2021-12-10 09:03:10|1591.48|1575.48|1591.39|1575.39|1591.48|1575.48|1591.06|1575.06|11
1639127000000|2021-12-10 09:03:20|1591.06|1575.06|1591|1575|1591.39|1575.39|1591|1575|7
1639127010000|2021-12-10 09:03:30|1591.32|1575.32|1590.9|1574.9|1591.39|1575.39|1590.85|1574.85|7
1639127020000|2021-12-10 09:03:40|1591.3|1575.3|1591.31|1575.31|1591.61|1575.61|1591.19|1575.19|5
1639127030000|2021-12-10 09:03:50|1591.26|1575.26|1591.46|1575.46|1591.48|1575.48|1591.26|1575.26|4
1639127040000|2021-12-10 09:04:00|1591.39|1575.39|1590.5|1574.5|1591.41|1575.41|1590.5|1574.5|6
1639127050000|2021-12-10 09:04:10|1590|1574|1590|1574|1590.5|1574.5|1589.5|1573.5|15
1639127060000|2021-12-10 09:04:20|1590.5|1574.5|1590.05|1574.05|1590.5|1574.5|1589.81|1573.81|5
1639127070000|2021-12-10 09:04:30|1590.4|1574.4|1590.17|1574.17|1590.4|1574.4|1590.17|1574.17|4
1639127080000|2021-12-10 09:04:40|1590.15|1574.15|1590.02|1574.02|1590.15|1574.15|1590.02|1574.02|3
1639127090000|2021-12-10 09:04:50|1589.6|1573.6|1590.74|1574.74|1590.74|1574.74|1589.6|1573.6|11
1639127100000|2021-12-10 09:05:00|1590.8|1574.8|1590.8|1574.8|1590.8|1574.8|1590.3|1574.3|3
1639127110000|2021-12-10 09:05:10|1590.3|1574.3|1589.92|1573.92|1590.8|1574.8|1589.8|1573.8|7
1639127120000|2021-12-10 09:05:20|1589.9|1573.9|1589|1573|1590.14|1574.14|1589|1573|5
1639127130000|2021-12-10 09:05:30|1588.98|1572.98|1588.88|1572.88|1589.5|1573.5|1588.88|1572.88|6
1639127140000|2021-12-10 09:05:40|1588.38|1572.38|1587.88|1571.88|1588.88|1572.88|1587.88|1571.88|7
1639127150000|2021-12-10 09:05:50|1587.7|1571.7|1588.38|1572.38|1588.75|1572.75|1587.7|1571.7|13
1639127160000|2021-12-10 09:06:00|1588.26|1572.26|1588.38|1572.38|1588.41|1572.41|1588.23|1572.23|7
1639127170000|2021-12-10 09:06:10|1588.4|1572.4|1588.38|1572.38|1588.5|1572.5|1588.38|1572.38|7
1639127180000|2021-12-10 09:06:20|1588.09|1572.09|1586.45|1570.45|1588.09|1572.09|1586.45|1570.45|12
1639127190000|2021-12-10 09:06:30|1586.95|1570.95|1586.5|1570.5|1586.95|1570.95|1586.45|1570.45|9
1639127200000|2021-12-10 09:06:40|1586|1570|1586|1570|1586|1570|1586|1570|1
1639127220000|2021-12-10 09:07:00|1586.5|1570.5|1586.81|1570.81|1587.3|1571.3|1586|1570|10
1639127230000|2021-12-10 09:07:10|1587.17|1571.17|1586.81|1570.81|1587.17|1571.17|1586.78|1570.78|3
1639127240000|2021-12-10 09:07:20|1587.05|1571.05|1587.26|1571.26|1587.26|1571.26|1587.05|1571.05|2
1639127250000|2021-12-10 09:07:30|1587.38|1571.38|1587.53|1571.53|1587.53|1571.53|1587.31|1571.31|7
1639127260000|2021-12-10 09:07:40|1587.5|1571.5|1587.46|1571.46|1587.5|1571.5|1587.43|1571.43|4
1639127270000|2021-12-10 09:07:50|1587.62|1571.62|1588|1572|1588.8|1572.8|1587.41|1571.41|16
1639127280000|2021-12-10 09:08:00|1587.75|1571.75|1588.15|1572.15|1588.15|1572.15|1587.75|1571.75|5
1639127290000|2021-12-10 09:08:10|1587.95|1571.95|1588|1572|1588|1572|1587.78|1571.78|5
1639127300000|2021-12-10 09:08:20|1587.86|1571.86|1587.85|1571.85|1588.11|1572.11|1587.85|1571.85|5
1639127310000|2021-12-10 09:08:30|1587.99|1571.99|1588|1572|1588|1572|1587.84|1571.84|5
1639127320000|2021-12-10 09:08:40|1587.82|1571.82|1588|1572|1588|1572|1587.42|1571.42|4
1639127330000|2021-12-10 09:08:50|1587.5|1571.5|1586.65|1570.65|1587.5|1571.5|1586.65|1570.65|2
1639127340000|2021-12-10 09:09:00|1586.97|1570.97|1587.8|1571.8|1587.8|1571.8|1586.65|1570.65|11
1639127350000|2021-12-10 09:09:10|1588|1572|1588|1572|1588|1572|1587.5|1571.5|5
1639127360000|2021-12-10 09:09:20|1587.95|1571.95|1588.15|1572.15|1588.15|1572.15|1587.95|1571.95|2
1639127370000|2021-12-10 09:09:30|1587.94|1571.94|1588|1572|1588.1|1572.1|1587.5|1571.5|7
1639127380000|2021-12-10 09:09:40|1587.95|1571.95|1587.95|1571.95|1587.95|1571.95|1587.45|1571.45|11
1639127390000|2021-12-10 09:09:50|1587.45|1571.45|1586.79|1570.79|1587.45|1571.45|1586.53|1570.53|9
1639127400000|2021-12-10 09:10:00|1587|1571|1586.8|1570.8|1587.14|1571.14|1586.8|1570.8|7
1639127410000|2021-12-10 09:10:10|1587.2|1571.2|1588|1572|1588.3|1572.3|1587.2|1571.2|14
1639127420000|2021-12-10 09:10:20|1588.3|1572.3|1589.5|1573.5|1589.69|1573.69|1588.3|1572.3|11
1639127430000|2021-12-10 09:10:30|1589.69|1573.69|1590|1574|1590|1574|1589.69|1573.69|2
1639127440000|2021-12-10 09:10:40|1589.68|1573.68|1589.81|1573.81|1589.81|1573.81|1589.5|1573.5|8
1639127450000|2021-12-10 09:10:50|1589.5|1573.5|1590.75|1574.75|1591|1575|1589.5|1573.5|13
1639127460000|2021-12-10 09:11:00|1590.5|1574.5|1590.75|1574.75|1590.75|1574.75|1590.5|1574.5|2
1639127470000|2021-12-10 09:11:10|1590.5|1574.5|1590|1574|1590.5|1574.5|1589.5|1573.5|6
1639127480000|2021-12-10 09:11:20|1589.5|1573.5|1590|1574|1590|1574|1589.5|1573.5|8
1639127490000|2021-12-10 09:11:30|1589.92|1573.92|1589.89|1573.89|1590.07|1574.07|1589.89|1573.89|3
1639127500000|2021-12-10 09:11:40|1589.74|1573.74|1590|1574|1590|1574|1589.74|1573.74|2
1639127510000|2021-12-10 09:11:50|1589.5|1573.5|1591.25|1575.25|1591.59|1575.59|1589.34|1573.34|16
1639127520000|2021-12-10 09:12:00|1591.5|1575.5|1591.46|1575.46|1591.5|1575.5|1591.25|1575.25|3
1639127530000|2021-12-10 09:12:10|1591.25|1575.25|1591.34|1575.34|1591.46|1575.46|1590.98|1574.98|10
1639127540000|2021-12-10 09:12:20|1591.62|1575.62|1591.62|1575.62|1591.87|1575.87|1591.62|1575.62|7
1639127550000|2021-12-10 09:12:30|1591.5|1575.5|1591.83|1575.83|1591.83|1575.83|1591.5|1575.5|4
1639127560000|2021-12-10 09:12:40|1592.2|1576.2|1592.92|1576.92|1593.25|1577.25|1591.75|1575.75|10
1639127570000|2021-12-10 09:12:50|1593.4|1577.4|1593|1577|1593.4|1577.4|1593|1577|2
1639127580000|2021-12-10 09:13:00|1592.5|1576.5|1592.9|1576.9|1593|1577|1592.5|1576.5|9
1639127590000|2021-12-10 09:13:10|1593|1577|1592.73|1576.73|1593.05|1577.05|1592.73|1576.73|4
1639127600000|2021-12-10 09:13:20|1593|1577|1592.35|1576.35|1593|1577|1592.35|1576.35|5
1639127610000|2021-12-10 09:13:30|1592.03|1576.03|1592.02|1576.02|1592.03|1576.03|1591.81|1575.81|5
1639127620000|2021-12-10 09:13:40|1591.52|1575.52|1592|1576|1592.02|1576.02|1591.5|1575.5|8
1639127630000|2021-12-10 09:13:50|1591.58|1575.58|1591.5|1575.5|1591.58|1575.58|1591.5|1575.5|2
1639127640000|2021-12-10 09:14:00|1591.43|1575.43|1590.25|1574.25|1591.7|1575.7|1590.25|1574.25|7
1639127650000|2021-12-10 09:14:10|1590.19|1574.19|1589.5|1573.5|1590.19|1574.19|1589.5|1573.5|8
1639127660000|2021-12-10 09:14:20|1589|1573|1589|1573|1589|1573|1589|1573|1
1639127670000|2021-12-10 09:14:30|1589.35|1573.35|1588.4|1572.4|1589.35|1573.35|1588.4|1572.4|6
1639127680000|2021-12-10 09:14:40|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.15|1572.15|4
1639127690000|2021-12-10 09:14:50|1589|1573|1588.45|1572.45|1589|1573|1588.45|1572.45|5
1639127700000|2021-12-10 09:15:00|1588.95|1572.95|1588.45|1572.45|1588.95|1572.95|1588.45|1572.45|5
1639127710000|2021-12-10 09:15:10|1588.95|1572.95|1588.8|1572.8|1588.95|1572.95|1588.8|1572.8|2
1639127720000|2021-12-10 09:15:20|1588.3|1572.3|1587.89|1571.89|1588.5|1572.5|1587.39|1571.39|12
1639127730000|2021-12-10 09:15:30|1587.7|1571.7|1587.69|1571.69|1587.95|1571.95|1587.49|1571.49|7
1639127740000|2021-12-10 09:15:40|1587.7|1571.7|1587.33|1571.33|1587.89|1571.89|1587.33|1571.33|5
1639127750000|2021-12-10 09:15:50|1587.48|1571.48|1586.59|1570.59|1587.5|1571.5|1586.59|1570.59|10
1639127760000|2021-12-10 09:16:00|1586.48|1570.48|1586.5|1570.5|1586.5|1570.5|1586.48|1570.48|2
1639127770000|2021-12-10 09:16:10|1587|1571|1586.75|1570.75|1587|1571|1586.42|1570.42|13
1639127780000|2021-12-10 09:16:20|1586.63|1570.63|1586.52|1570.52|1587|1571|1586.5|1570.5|6
1639127790000|2021-12-10 09:16:30|1586.1|1570.1|1587|1571|1587|1571|1586.1|1570.1|10
1639127800000|2021-12-10 09:16:40|1586.45|1570.45|1586.63|1570.63|1586.92|1570.92|1586.38|1570.38|5
1639127810000|2021-12-10 09:16:50|1586.92|1570.92|1587.45|1571.45|1587.45|1571.45|1586.63|1570.63|5
1639127820000|2021-12-10 09:17:00|1587.38|1571.38|1587.45|1571.45|1587.45|1571.45|1587.38|1571.38|2
1639127830000|2021-12-10 09:17:10|1587|1571|1586.5|1570.5|1587|1571|1585.47|1569.47|7
1639127840000|2021-12-10 09:17:20|1586.41|1570.41|1586.5|1570.5|1586.5|1570.5|1586.41|1570.41|2
1639127860000|2021-12-10 09:17:40|1585.91|1569.91|1585.96|1569.96|1586|1570|1585.37|1569.37|10
1639127870000|2021-12-10 09:17:50|1585.92|1569.92|1585.92|1569.92|1585.92|1569.92|1585.92|1569.92|1
1639127880000|2021-12-10 09:18:00|1585.42|1569.42|1585.49|1569.49|1585.92|1569.92|1585.36|1569.36|7
1639127890000|2021-12-10 09:18:10|1585.5|1569.5|1585.44|1569.44|1585.5|1569.5|1585.42|1569.42|3
1639127910000|2021-12-10 09:18:30|1585|1569|1585|1569|1585|1569|1585|1569|1
1639127920000|2021-12-10 09:18:40|1584.79|1568.79|1584.79|1568.79|1584.79|1568.79|1584.79|1568.79|1
1639127930000|2021-12-10 09:18:50|1584.5|1568.5|1585.75|1569.75|1586.04|1570.04|1584.5|1568.5|4
1639127940000|2021-12-10 09:19:00|1585.5|1569.5|1587|1571|1587|1571|1585.5|1569.5|9
1639127950000|2021-12-10 09:19:10|1586.79|1570.79|1587|1571|1587|1571|1586.42|1570.42|6
1639127960000|2021-12-10 09:19:20|1586.63|1570.63|1587.75|1571.75|1587.8|1571.8|1586.29|1570.29|10
1639127970000|2021-12-10 09:19:30|1587.65|1571.65|1587|1571|1587.85|1571.85|1586.45|1570.45|12
1639127980000|2021-12-10 09:19:40|1586.68|1570.68|1586.5|1570.5|1587|1571|1586.5|1570.5|5
1639127990000|2021-12-10 09:19:50|1586.1|1570.1|1586.6|1570.6|1586.6|1570.6|1586.1|1570.1|2
1639128000000|2021-12-10 09:20:00|1586.1|1570.1|1585.4|1569.4|1586.1|1570.1|1585.4|1569.4|4
1639128010000|2021-12-10 09:20:10|1585.43|1569.43|1585.28|1569.28|1585.43|1569.43|1585.28|1569.28|4
1639128020000|2021-12-10 09:20:20|1585.17|1569.17|1585.28|1569.28|1585.28|1569.28|1585.17|1569.17|2
1639128030000|2021-12-10 09:20:30|1585.11|1569.11|1584.55|1568.55|1585.11|1569.11|1584.55|1568.55|2
1639128040000|2021-12-10 09:20:40|1584.29|1568.29|1584.29|1568.29|1584.29|1568.29|1584.29|1568.29|1
1639128050000|2021-12-10 09:20:50|1584.88|1568.88|1584.75|1568.75|1585|1569|1584.49|1568.49|7
1639128060000|2021-12-10 09:21:00|1585.04|1569.04|1587.62|1571.62|1587.62|1571.62|1585.04|1569.04|18
1639128070000|2021-12-10 09:21:10|1587.81|1571.81|1588|1572|1588|1572|1587.75|1571.75|3
1639128080000|2021-12-10 09:21:20|1588.01|1572.01|1588.13|1572.13|1588.13|1572.13|1588|1572|7
1639128090000|2021-12-10 09:21:30|1588.05|1572.05|1588.5|1572.5|1588.5|1572.5|1588.05|1572.05|7
1639128100000|2021-12-10 09:21:40|1588.35|1572.35|1588.5|1572.5|1588.5|1572.5|1588.35|1572.35|2
1639128110000|2021-12-10 09:21:50|1588.83|1572.83|1589.1|1573.1|1589.33|1573.33|1588.83|1572.83|7
1639128120000|2021-12-10 09:22:00|1588.98|1572.98|1589.07|1573.07|1589.13|1573.13|1588.88|1572.88|7
1639128130000|2021-12-10 09:22:10|1589.13|1573.13|1589|1573|1589.13|1573.13|1589|1573|2
1639128140000|2021-12-10 09:22:20|1588.96|1572.96|1589.13|1573.13|1589.13|1573.13|1588.96|1572.96|4
1639128150000|2021-12-10 09:22:30|1589.6|1573.6|1589.5|1573.5|1589.88|1573.88|1589.5|1573.5|6
1639128180000|2021-12-10 09:23:00|1589|1573|1589|1573|1589|1573|1589|1573|1
1639128190000|2021-12-10 09:23:10|1589.23|1573.23|1589.57|1573.57|1589.57|1573.57|1589.23|1573.23|3
1639128200000|2021-12-10 09:23:20|1589.98|1573.98|1590.75|1574.75|1590.75|1574.75|1589.98|1573.98|4
1639128210000|2021-12-10 09:23:30|1591.15|1575.15|1591.15|1575.15|1591.15|1575.15|1591.15|1575.15|1
1639128220000|2021-12-10 09:23:40|1591|1575|1592|1576|1592.06|1576.06|1591|1575|6
1639128230000|2021-12-10 09:23:50|1592.07|1576.07|1592|1576|1592.29|1576.29|1592|1576|3
1639128240000|2021-12-10 09:24:00|1591.98|1575.98|1591.91|1575.91|1591.98|1575.98|1591.91|1575.91|2
1639128250000|2021-12-10 09:24:10|1592|1576|1592.81|1576.81|1592.95|1576.95|1592|1576|5
1639128260000|2021-12-10 09:24:20|1593.05|1577.05|1592.5|1576.5|1593.05|1577.05|1592.5|1576.5|3
1639128270000|2021-12-10 09:24:30|1592.1|1576.1|1591.5|1575.5|1592.1|1576.1|1591.31|1575.31|4
1639128280000|2021-12-10 09:24:40|1591.2|1575.2|1591.5|1575.5|1591.75|1575.75|1591.2|1575.2|4
1639128290000|2021-12-10 09:24:50|1591.75|1575.75|1590.4|1574.4|1591.75|1575.75|1590.4|1574.4|8
1639128300000|2021-12-10 09:25:00|1590.27|1574.27|1590.47|1574.47|1590.47|1574.47|1590.14|1574.14|3
1639128310000|2021-12-10 09:25:10|1590.14|1574.14|1590.75|1574.75|1590.75|1574.75|1590.14|1574.14|9
1639128320000|2021-12-10 09:25:20|1590.35|1574.35|1590.35|1574.35|1590.35|1574.35|1590.35|1574.35|1
1639128330000|2021-12-10 09:25:30|1590.02|1574.02|1590.22|1574.22|1590.22|1574.22|1589.95|1573.95|5
1639128340000|2021-12-10 09:25:40|1590|1574|1589|1573|1590|1574|1589|1573|4
1639128350000|2021-12-10 09:25:50|1588.78|1572.78|1588.78|1572.78|1588.78|1572.78|1588.78|1572.78|1
1639128360000|2021-12-10 09:26:00|1589.02|1573.02|1588.5|1572.5|1589.02|1573.02|1588.5|1572.5|3
1639128370000|2021-12-10 09:26:10|1588.92|1572.92|1588.5|1572.5|1589.29|1573.29|1588.5|1572.5|6
1639128380000|2021-12-10 09:26:20|1588.4|1572.4|1588|1572|1588.4|1572.4|1588|1572|2
1639128390000|2021-12-10 09:26:30|1587.81|1571.81|1587.8|1571.8|1587.97|1571.97|1587.8|1571.8|6
1639128400000|2021-12-10 09:26:40|1587.81|1571.81|1586.5|1570.5|1587.81|1571.81|1586.5|1570.5|8
1639128410000|2021-12-10 09:26:50|1586.27|1570.27|1586.27|1570.27|1586.27|1570.27|1586.27|1570.27|1
1639128420000|2021-12-10 09:27:00|1585.98|1569.98|1586.02|1570.02|1586.06|1570.06|1585.52|1569.52|7
1639128430000|2021-12-10 09:27:10|1585.52|1569.52|1585.87|1569.87|1586.06|1570.06|1585.36|1569.36|11
1639128440000|2021-12-10 09:27:20|1585.56|1569.56|1584.54|1568.54|1585.56|1569.56|1584.5|1568.5|8
1639128450000|2021-12-10 09:27:30|1584.5|1568.5|1584.42|1568.42|1584.5|1568.5|1584.18|1568.18|4
1639128460000|2021-12-10 09:27:40|1584.75|1568.75|1584.5|1568.5|1584.79|1568.79|1584.5|1568.5|8
1639128470000|2021-12-10 09:27:50|1584.42|1568.42|1584|1568|1584.5|1568.5|1584|1568|4
1639128480000|2021-12-10 09:28:00|1583.5|1567.5|1583.92|1567.92|1583.92|1567.92|1583.5|1567.5|4
1639128490000|2021-12-10 09:28:10|1584.11|1568.11|1584|1568|1584.17|1568.17|1583.5|1567.5|5
1639128500000|2021-12-10 09:28:20|1583.5|1567.5|1583.5|1567.5|1583.92|1567.92|1583.5|1567.5|5
1639128510000|2021-12-10 09:28:30|1584|1568|1583.82|1567.82|1584|1568|1583.5|1567.5|4
1639128520000|2021-12-10 09:28:40|1583.5|1567.5|1583.7|1567.7|1583.7|1567.7|1583.5|1567.5|2
1639128530000|2021-12-10 09:28:50|1583.5|1567.5|1583.75|1567.75|1583.75|1567.75|1583.5|1567.5|2
1639128540000|2021-12-10 09:29:00|1583.5|1567.5|1584.34|1568.34|1584.5|1568.5|1583.5|1567.5|8
1639128550000|2021-12-10 09:29:10|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.34|1568.34|3
1639128560000|2021-12-10 09:29:20|1584.37|1568.37|1584.37|1568.37|1584.5|1568.5|1584.37|1568.37|3
1639128570000|2021-12-10 09:29:30|1584.24|1568.24|1584.24|1568.24|1584.37|1568.37|1584.24|1568.24|3
1639128580000|2021-12-10 09:29:40|1584.15|1568.15|1584.05|1568.05|1584.15|1568.15|1584.05|1568.05|2
1639128590000|2021-12-10 09:29:50|1584|1568|1584.14|1568.14|1584.14|1568.14|1583.74|1567.74|4
1639128600000|2021-12-10 09:30:00|1584.05|1568.05|1583.95|1567.95|1584.05|1568.05|1583.95|1567.95|2
1639128610000|2021-12-10 09:30:10|1582.9|1566.9|1582.5|1566.5|1582.9|1566.9|1580.94|1564.94|17
1639128620000|2021-12-10 09:30:20|1583|1567|1583.35|1567.35|1584.15|1568.15|1583|1567|12
1639128630000|2021-12-10 09:30:30|1583|1567|1582.39|1566.39|1583.5|1567.5|1582.39|1566.39|10
1639128640000|2021-12-10 09:30:40|1582.81|1566.81|1583.69|1567.69|1583.9|1567.9|1582.5|1566.5|12
1639128650000|2021-12-10 09:30:50|1583.79|1567.79|1584.5|1568.5|1584.85|1568.85|1583.79|1567.79|8
1639128660000|2021-12-10 09:31:00|1585.02|1569.02|1585.25|1569.25|1585.52|1569.52|1585.02|1569.02|4
1639128670000|2021-12-10 09:31:10|1585|1569|1585.25|1569.25|1585.35|1569.35|1584.8|1568.8|10
1639128680000|2021-12-10 09:31:20|1585|1569|1585.5|1569.5|1585.5|1569.5|1585|1569|2
1639128690000|2021-12-10 09:31:30|1585.36|1569.36|1585.36|1569.36|1585.36|1569.36|1585.13|1569.13|5
1639128700000|2021-12-10 09:31:40|1585.13|1569.13|1585.32|1569.32|1585.59|1569.59|1584.88|1568.88|9
1639128710000|2021-12-10 09:31:50|1585.69|1569.69|1585.86|1569.86|1586.25|1570.25|1585.69|1569.69|3
1639128720000|2021-12-10 09:32:00|1585.75|1569.75|1586.7|1570.7|1586.7|1570.7|1585.75|1569.75|7
1639128730000|2021-12-10 09:32:10|1586.75|1570.75|1587.66|1571.66|1587.99|1571.99|1586.75|1570.75|6
1639128740000|2021-12-10 09:32:20|1587.85|1571.85|1587.82|1571.82|1588.1|1572.1|1587.26|1571.26|13
1639128750000|2021-12-10 09:32:30|1587.84|1571.84|1588|1572|1588|1572|1587.84|1571.84|2
1639128760000|2021-12-10 09:32:40|1587.92|1571.92|1587.92|1571.92|1587.92|1571.92|1587.92|1571.92|1
1639128770000|2021-12-10 09:32:50|1588.05|1572.05|1587.5|1571.5|1588.3|1572.3|1587.5|1571.5|10
1639128780000|2021-12-10 09:33:00|1587.92|1571.92|1588.8|1572.8|1588.8|1572.8|1587.92|1571.92|5
1639128790000|2021-12-10 09:33:10|1589.27|1573.27|1589.44|1573.44|1589.51|1573.51|1589|1573|8
1639128800000|2021-12-10 09:33:20|1589|1573|1588.65|1572.65|1589.44|1573.44|1588.65|1572.65|6
1639128810000|2021-12-10 09:33:30|1588.66|1572.66|1589.02|1573.02|1589.02|1573.02|1588.55|1572.55|5
1639128820000|2021-12-10 09:33:40|1589.22|1573.22|1589.2|1573.2|1589.22|1573.22|1589.2|1573.2|3
1639128830000|2021-12-10 09:33:50|1589.21|1573.21|1589.51|1573.51|1589.51|1573.51|1589.21|1573.21|2
1639128840000|2021-12-10 09:34:00|1589.5|1573.5|1589.52|1573.52|1589.52|1573.52|1589.5|1573.5|6
1639128850000|2021-12-10 09:34:10|1589.02|1573.02|1588|1572|1589.02|1573.02|1588|1572|5
1639128860000|2021-12-10 09:34:20|1587.82|1571.82|1587.88|1571.88|1588|1572|1587.5|1571.5|11
1639128870000|2021-12-10 09:34:30|1588|1572|1586.51|1570.51|1588|1572|1586.51|1570.51|4
1639128880000|2021-12-10 09:34:40|1586.5|1570.5|1586.2|1570.2|1586.5|1570.5|1586|1570|6
1639128890000|2021-12-10 09:34:50|1586.5|1570.5|1586.82|1570.82|1587.2|1571.2|1586.5|1570.5|8
1639128900000|2021-12-10 09:35:00|1586.79|1570.79|1586.5|1570.5|1586.79|1570.79|1586.1|1570.1|4
1639128930000|2021-12-10 09:35:30|1586.22|1570.22|1586.5|1570.5|1586.5|1570.5|1585.9|1569.9|6
1639128950000|2021-12-10 09:35:50|1586.79|1570.79|1587.55|1571.55|1587.79|1571.79|1586.79|1570.79|4
1639128960000|2021-12-10 09:36:00|1587.05|1571.05|1587.59|1571.59|1587.74|1571.74|1587.05|1571.05|12
1639128970000|2021-12-10 09:36:10|1587.8|1571.8|1588.5|1572.5|1588.5|1572.5|1587.8|1571.8|3
1639128980000|2021-12-10 09:36:20|1588.4|1572.4|1588.25|1572.25|1588.5|1572.5|1588.25|1572.25|5
1639128990000|2021-12-10 09:36:30|1587.84|1571.84|1587.84|1571.84|1587.84|1571.84|1587.84|1571.84|1
1639129000000|2021-12-10 09:36:40|1588.25|1572.25|1588.62|1572.62|1588.62|1572.62|1588.25|1572.25|3
1639129010000|2021-12-10 09:36:50|1588.5|1572.5|1589.19|1573.19|1589.19|1573.19|1588.5|1572.5|8
1639129020000|2021-12-10 09:37:00|1589.2|1573.2|1588.56|1572.56|1589.2|1573.2|1588.56|1572.56|4
1639129030000|2021-12-10 09:37:10|1588.6|1572.6|1588.5|1572.5|1588.6|1572.6|1588.46|1572.46|5
1639129040000|2021-12-10 09:37:20|1588.58|1572.58|1588.69|1572.69|1588.69|1572.69|1588.5|1572.5|4
1639129050000|2021-12-10 09:37:30|1588.96|1572.96|1588.96|1572.96|1588.96|1572.96|1588.96|1572.96|1
1639129060000|2021-12-10 09:37:40|1588.99|1572.99|1589.19|1573.19|1589.45|1573.45|1588.55|1572.55|7
1639129070000|2021-12-10 09:37:50|1589.3|1573.3|1589.3|1573.3|1589.3|1573.3|1589.3|1573.3|1
1639129100000|2021-12-10 09:38:20|1589.5|1573.5|1590.75|1574.75|1590.75|1574.75|1589.5|1573.5|6
1639129110000|2021-12-10 09:38:30|1590.5|1574.5|1590.75|1574.75|1590.75|1574.75|1590.5|1574.5|2
1639129120000|2021-12-10 09:38:40|1591.1|1575.1|1590.79|1574.79|1591.1|1575.1|1590.5|1574.5|10
1639129130000|2021-12-10 09:38:50|1591.11|1575.11|1591.17|1575.17|1591.35|1575.35|1591|1575|5
1639129140000|2021-12-10 09:39:00|1591|1575|1591|1575|1591|1575|1590.6|1574.6|4
1639129150000|2021-12-10 09:39:10|1590.92|1574.92|1590.92|1574.92|1591.13|1575.13|1590.5|1574.5|14
1639129160000|2021-12-10 09:39:20|1590.5|1574.5|1590.92|1574.92|1590.92|1574.92|1590.5|1574.5|10
1639129170000|2021-12-10 09:39:30|1590.5|1574.5|1590.92|1574.92|1590.92|1574.92|1590.5|1574.5|2
1639129180000|2021-12-10 09:39:40|1590.5|1574.5|1591|1575|1591.15|1575.15|1590.5|1574.5|5
1639129190000|2021-12-10 09:39:50|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1
1639129200000|2021-12-10 09:40:00|1591.25|1575.25|1592.5|1576.5|1592.64|1576.64|1591.25|1575.25|8
1639129210000|2021-12-10 09:40:10|1592.49|1576.49|1593.5|1577.5|1593.5|1577.5|1592.49|1576.49|6
1639129220000|2021-12-10 09:40:20|1593.66|1577.66|1595.41|1579.41|1595.41|1579.41|1593.66|1577.66|14
1639129230000|2021-12-10 09:40:30|1595.55|1579.55|1597.35|1581.35|1597.35|1581.35|1595.39|1579.39|12
1639129240000|2021-12-10 09:40:40|1597.85|1581.85|1597.87|1581.87|1599|1583|1597.78|1581.78|14
1639129250000|2021-12-10 09:40:50|1597.46|1581.46|1598.5|1582.5|1599|1583|1597.46|1581.46|10
1639129260000|2021-12-10 09:41:00|1597.82|1581.82|1599|1583|1599|1583|1597.82|1581.82|11
1639129270000|2021-12-10 09:41:10|1598.5|1582.5|1597.47|1581.47|1598.5|1582.5|1597.47|1581.47|5
1639129280000|2021-12-10 09:41:20|1597.33|1581.33|1597.98|1581.98|1597.98|1581.98|1596.83|1580.83|11
1639129290000|2021-12-10 09:41:30|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1639129300000|2021-12-10 09:41:40|1598.25|1582.25|1597.79|1581.79|1598.25|1582.25|1597.48|1581.48|9
1639129310000|2021-12-10 09:41:50|1597.77|1581.77|1596.5|1580.5|1597.98|1581.98|1596.5|1580.5|9
1639129320000|2021-12-10 09:42:00|1596.48|1580.48|1597.37|1581.37|1597.37|1581.37|1596.48|1580.48|8
1639129330000|2021-12-10 09:42:10|1596.96|1580.96|1596.75|1580.75|1597|1581|1596.42|1580.42|16
1639129340000|2021-12-10 09:42:20|1596.8|1580.8|1597.46|1581.46|1597.46|1581.46|1596.75|1580.75|11
1639129350000|2021-12-10 09:42:30|1597.97|1581.97|1597.68|1581.68|1597.97|1581.97|1597.67|1581.67|4
1639129360000|2021-12-10 09:42:40|1597.67|1581.67|1596.9|1580.9|1597.67|1581.67|1596.9|1580.9|7
1639129370000|2021-12-10 09:42:50|1595.5|1579.5|1595.69|1579.69|1595.69|1579.69|1594.79|1578.79|9
1639129380000|2021-12-10 09:43:00|1595.5|1579.5|1595.5|1579.5|1596|1580|1595.5|1579.5|10
1639129390000|2021-12-10 09:43:10|1595.75|1579.75|1595.5|1579.5|1595.75|1579.75|1595.5|1579.5|2
1639129400000|2021-12-10 09:43:20|1595.7|1579.7|1596.12|1580.12|1596.12|1580.12|1595.5|1579.5|6
1639129410000|2021-12-10 09:43:30|1596.51|1580.51|1597.69|1581.69|1597.69|1581.69|1596.51|1580.51|6
1639129420000|2021-12-10 09:43:40|1597.5|1581.5|1597.65|1581.65|1598.14|1582.14|1597.5|1581.5|7
1639129430000|2021-12-10 09:43:50|1597.69|1581.69|1597.69|1581.69|1597.69|1581.69|1597.35|1581.35|6
1639129440000|2021-12-10 09:44:00|1597.5|1581.5|1599.5|1583.5|1599.5|1583.5|1597.5|1581.5|7
1639129450000|2021-12-10 09:44:10|1599.72|1583.72|1598.5|1582.5|1599.95|1583.95|1598.5|1582.5|12
1639129460000|2021-12-10 09:44:20|1599|1583|1599.35|1583.35|1599.4|1583.4|1598.82|1582.82|9
1639129470000|2021-12-10 09:44:30|1599.5|1583.5|1600.15|1584.15|1600.15|1584.15|1599|1583|8
1639129480000|2021-12-10 09:44:40|1600.35|1584.35|1600|1584|1600.35|1584.35|1600|1584|2
1639129490000|2021-12-10 09:44:50|1599.71|1583.71|1599.75|1583.75|1600|1584|1599.25|1583.25|7
1639129500000|2021-12-10 09:45:00|1599.25|1583.25|1598.03|1582.03|1599.25|1583.25|1598.03|1582.03|12
1639129510000|2021-12-10 09:45:10|1597.96|1581.96|1596.92|1580.92|1598|1582|1596.5|1580.5|12
1639129520000|2021-12-10 09:45:20|1596.38|1580.38|1597.5|1581.5|1598.07|1582.07|1596.38|1580.38|7
1639129530000|2021-12-10 09:45:30|1597.95|1581.95|1597.91|1581.91|1598.16|1582.16|1597.91|1581.91|6
1639129540000|2021-12-10 09:45:40|1597.85|1581.85|1597.43|1581.43|1598|1582|1597.35|1581.35|9
1639129550000|2021-12-10 09:45:50|1597.42|1581.42|1596.73|1580.73|1597.42|1581.42|1596.57|1580.57|9
1639129560000|2021-12-10 09:46:00|1597|1581|1597.14|1581.14|1597.14|1581.14|1597|1581|5
1639129570000|2021-12-10 09:46:10|1596.5|1580.5|1596.44|1580.44|1596.5|1580.5|1596.12|1580.12|7
1639129580000|2021-12-10 09:46:20|1596.41|1580.41|1596.5|1580.5|1596.5|1580.5|1596.3|1580.3|6
1639129590000|2021-12-10 09:46:30|1596.4|1580.4|1595.41|1579.41|1596.4|1580.4|1595.41|1579.41|5
1639129600000|2021-12-10 09:46:40|1595.29|1579.29|1595.29|1579.29|1595.29|1579.29|1595.29|1579.29|1
1639129620000|2021-12-10 09:47:00|1595.11|1579.11|1595.83|1579.83|1595.83|1579.83|1595.11|1579.11|4
1639129630000|2021-12-10 09:47:10|1595.79|1579.79|1595.29|1579.29|1595.8|1579.8|1595.29|1579.29|8
1639129640000|2021-12-10 09:47:20|1595.79|1579.79|1595.2|1579.2|1595.79|1579.79|1595.2|1579.2|7
1639129650000|2021-12-10 09:47:30|1595|1579|1595.1|1579.1|1595.29|1579.29|1594.5|1578.5|11
1639129660000|2021-12-10 09:47:40|1595.07|1579.07|1594.5|1578.5|1595.15|1579.15|1594.5|1578.5|4
1639129670000|2021-12-10 09:47:50|1594.32|1578.32|1594.15|1578.15|1594.33|1578.33|1594.15|1578.15|8
1639129680000|2021-12-10 09:48:00|1594.33|1578.33|1594.32|1578.32|1594.43|1578.43|1594.15|1578.15|9
1639129690000|2021-12-10 09:48:10|1594.15|1578.15|1594|1578|1594.15|1578.15|1593.5|1577.5|9
1639129700000|2021-12-10 09:48:20|1593.85|1577.85|1593.5|1577.5|1594|1578|1593.35|1577.35|6
1639129710000|2021-12-10 09:48:30|1594|1578|1593.5|1577.5|1594|1578|1593.1|1577.1|6
1639129720000|2021-12-10 09:48:40|1593.43|1577.43|1593.5|1577.5|1593.5|1577.5|1593.43|1577.43|2
1639129730000|2021-12-10 09:48:50|1593.38|1577.38|1593.45|1577.45|1593.45|1577.45|1593.38|1577.38|2
1639129740000|2021-12-10 09:49:00|1593.6|1577.6|1593.5|1577.5|1593.65|1577.65|1593.5|1577.5|12
1639129750000|2021-12-10 09:49:10|1593.65|1577.65|1593.5|1577.5|1593.8|1577.8|1593.35|1577.35|14
1639129760000|2021-12-10 09:49:20|1593.67|1577.67|1593.25|1577.25|1593.67|1577.67|1593.25|1577.25|8
1639129770000|2021-12-10 09:49:30|1593.51|1577.51|1593.52|1577.52|1593.55|1577.55|1593.51|1577.51|3
1639129780000|2021-12-10 09:49:40|1593.5|1577.5|1593.35|1577.35|1593.52|1577.52|1592.98|1576.98|11
1639129790000|2021-12-10 09:49:50|1593.44|1577.44|1593.52|1577.52|1593.55|1577.55|1593.35|1577.35|6
1639129800000|2021-12-10 09:50:00|1594.35|1578.35|1594.1|1578.1|1594.35|1578.35|1594.1|1578.1|2
1639129810000|2021-12-10 09:50:10|1593.85|1577.85|1594.5|1578.5|1594.55|1578.55|1593.85|1577.85|6
1639129820000|2021-12-10 09:50:20|1594.92|1578.92|1595|1579|1595.32|1579.32|1594.5|1578.5|5
1639129830000|2021-12-10 09:50:30|1595.1|1579.1|1595.66|1579.66|1595.66|1579.66|1595.1|1579.1|9
1639129840000|2021-12-10 09:50:40|1595.92|1579.92|1595.92|1579.92|1595.92|1579.92|1595.5|1579.5|3
1639129850000|2021-12-10 09:50:50|1596.34|1580.34|1596.45|1580.45|1596.45|1580.45|1596.34|1580.34|3
1639129860000|2021-12-10 09:51:00|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1639129870000|2021-12-10 09:51:10|1597|1581|1596.5|1580.5|1597|1581|1596.5|1580.5|2
1639129880000|2021-12-10 09:51:20|1597|1581|1596.5|1580.5|1597|1581|1596.5|1580.5|2
1639129890000|2021-12-10 09:51:30|1597|1581|1597.5|1581.5|1597.5|1581.5|1596.72|1580.72|8
1639129900000|2021-12-10 09:51:40|1597.78|1581.78|1597.78|1581.78|1597.78|1581.78|1597.6|1581.6|6
1639129910000|2021-12-10 09:51:50|1598|1582|1598.75|1582.75|1599|1583|1598|1582|13
1639129920000|2021-12-10 09:52:00|1598.5|1582.5|1599|1583|1599.15|1583.15|1598.5|1582.5|4
1639129930000|2021-12-10 09:52:10|1599.03|1583.03|1598.92|1582.92|1599.03|1583.03|1598.92|1582.92|2
1639129940000|2021-12-10 09:52:20|1599|1583|1600|1584|1600.07|1584.07|1599|1583|5
1639129950000|2021-12-10 09:52:30|1599.82|1583.82|1600|1584|1600|1584|1599.5|1583.5|7
1639129960000|2021-12-10 09:52:40|1600.2|1584.2|1600|1584|1600.2|1584.2|1599.92|1583.92|4
1639129980000|2021-12-10 09:53:00|1600.44|1584.44|1600.5|1584.5|1600.5|1584.5|1600.39|1584.39|4
1639129990000|2021-12-10 09:53:10|1600.79|1584.79|1600.5|1584.5|1600.79|1584.79|1600.5|1584.5|2
1639130000000|2021-12-10 09:53:20|1600.31|1584.31|1599.5|1583.5|1600.31|1584.31|1599.5|1583.5|7
1639130010000|2021-12-10 09:53:30|1599.55|1583.55|1599.82|1583.82|1600.05|1584.05|1599.55|1583.55|6
1639130020000|2021-12-10 09:53:40|1599.88|1583.88|1599.17|1583.17|1599.88|1583.88|1599.17|1583.17|8
1639130030000|2021-12-10 09:53:50|1599.19|1583.19|1599.25|1583.25|1599.25|1583.25|1599.19|1583.19|2
1639130040000|2021-12-10 09:54:00|1599.44|1583.44|1599.82|1583.82|1600|1584|1599.44|1583.44|6
1639130050000|2021-12-10 09:54:10|1600.08|1584.08|1600.92|1584.92|1600.92|1584.92|1600|1584|8
1639130060000|2021-12-10 09:54:20|1600.94|1584.94|1601.05|1585.05|1601.07|1585.07|1600.6|1584.6|5
1639130070000|2021-12-10 09:54:30|1600.94|1584.94|1601|1585|1601|1585|1600.6|1584.6|3
1639130080000|2021-12-10 09:54:40|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1639130090000|2021-12-10 09:54:50|1601|1585|1601.07|1585.07|1601.4|1585.4|1601|1585|4
1639130100000|2021-12-10 09:55:00|1601|1585|1600.5|1584.5|1601.35|1585.35|1600.5|1584.5|5
1639130110000|2021-12-10 09:55:10|1600.44|1584.44|1600.41|1584.41|1600.5|1584.5|1600.41|1584.41|3
1639130120000|2021-12-10 09:55:20|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1639130140000|2021-12-10 09:55:40|1600.39|1584.39|1600.34|1584.34|1600.5|1584.5|1600.34|1584.34|3
1639130150000|2021-12-10 09:55:50|1600.45|1584.45|1601.3|1585.3|1601.3|1585.3|1600.45|1584.45|5
1639130160000|2021-12-10 09:56:00|1601.5|1585.5|1601.34|1585.34|1601.69|1585.69|1601.17|1585.17|8
1639130170000|2021-12-10 09:56:10|1601.17|1585.17|1602|1586|1602.35|1586.35|1600.92|1584.92|9
1639130180000|2021-12-10 09:56:20|1601.92|1585.92|1603.3|1587.3|1603.3|1587.3|1601.92|1585.92|7
1639130190000|2021-12-10 09:56:30|1602.57|1586.57|1602.3|1586.3|1603.2|1587.2|1602|1586|14
1639130200000|2021-12-10 09:56:40|1602.43|1586.43|1603.03|1587.03|1603.15|1587.15|1602.43|1586.43|21
1639130210000|2021-12-10 09:56:50|1603.4|1587.4|1603.65|1587.65|1603.65|1587.65|1603.4|1587.4|12
1639130220000|2021-12-10 09:57:00|1603.5|1587.5|1602.63|1586.63|1603.5|1587.5|1602.5|1586.5|7
1639130230000|2021-12-10 09:57:10|1602.41|1586.41|1601.5|1585.5|1602.63|1586.63|1601.5|1585.5|10
1639130240000|2021-12-10 09:57:20|1600.45|1584.45|1599.35|1583.35|1600.45|1584.45|1599.35|1583.35|4
1639130250000|2021-12-10 09:57:30|1599.67|1583.67|1600.5|1584.5|1600.92|1584.92|1599.67|1583.67|9
1639130260000|2021-12-10 09:57:40|1600.1|1584.1|1600|1584|1600.1|1584.1|1600|1584|2
1639130270000|2021-12-10 09:57:50|1600.5|1584.5|1600.94|1584.94|1601.69|1585.69|1600.5|1584.5|9
1639130280000|2021-12-10 09:58:00|1600.62|1584.62|1600.82|1584.82|1601.12|1585.12|1600.5|1584.5|12
1639130290000|2021-12-10 09:58:10|1600.5|1584.5|1601.79|1585.79|1601.82|1585.82|1600.5|1584.5|8
1639130300000|2021-12-10 09:58:20|1601.5|1585.5|1601.22|1585.22|1601.82|1585.82|1601|1585|11
1639130310000|2021-12-10 09:58:30|1601.72|1585.72|1601.82|1585.82|1602|1586|1601.5|1585.5|10
1639130320000|2021-12-10 09:58:40|1601.5|1585.5|1602.88|1586.88|1603.2|1587.2|1601.5|1585.5|9
1639130330000|2021-12-10 09:58:50|1603|1587|1603|1587|1603|1587|1603|1587|1
1639130340000|2021-12-10 09:59:00|1602.9|1586.9|1602.9|1586.9|1603|1587|1602.5|1586.5|5
1639130350000|2021-12-10 09:59:10|1602.5|1586.5|1602.9|1586.9|1602.9|1586.9|1602.5|1586.5|6
1639130360000|2021-12-10 09:59:20|1602.5|1586.5|1602.9|1586.9|1602.9|1586.9|1602.5|1586.5|2
1639130370000|2021-12-10 09:59:30|1602.5|1586.5|1602.5|1586.5|1603|1587|1602.5|1586.5|11
1639130380000|2021-12-10 09:59:40|1602.1|1586.1|1601.92|1585.92|1602.5|1586.5|1601.92|1585.92|4
1639130390000|2021-12-10 09:59:50|1601.5|1585.5|1601.92|1585.92|1601.92|1585.92|1601.5|1585.5|12
1639130400000|2021-12-10 10:00:00|1601.5|1585.5|1601|1585|1601.92|1585.92|1600.5|1584.5|13
1639130410000|2021-12-10 10:00:10|1600.92|1584.92|1601|1585|1601|1585|1600.5|1584.5|6
1639130420000|2021-12-10 10:00:20|1600.5|1584.5|1600.34|1584.34|1601|1585|1600.1|1584.1|13
1639130430000|2021-12-10 10:00:30|1600.74|1584.74|1601.75|1585.75|1601.75|1585.75|1600.69|1584.69|12
1639130440000|2021-12-10 10:00:40|1601.5|1585.5|1601.92|1585.92|1602.35|1586.35|1601.5|1585.5|8
1639130450000|2021-12-10 10:00:50|1602|1586|1602.75|1586.75|1603.2|1587.2|1602|1586|8
1639130460000|2021-12-10 10:01:00|1602.5|1586.5|1603|1587|1603|1587|1602.5|1586.5|4
1639130470000|2021-12-10 10:01:10|1602.91|1586.91|1605.79|1589.79|1606.15|1590.15|1602.87|1586.87|19
1639130480000|2021-12-10 10:01:20|1606.4|1590.4|1606.75|1590.75|1607.15|1591.15|1606|1590|7
1639130490000|2021-12-10 10:01:30|1606.89|1590.89|1606.89|1590.89|1607.34|1591.34|1606.5|1590.5|10
1639130500000|2021-12-10 10:01:40|1606.27|1590.27|1606.28|1590.28|1606.28|1590.28|1606.23|1590.23|6
1639130510000|2021-12-10 10:01:50|1606.12|1590.12|1606.36|1590.36|1606.36|1590.36|1606|1590|4
1639130520000|2021-12-10 10:02:00|1606.45|1590.45|1606.13|1590.13|1606.45|1590.45|1605.89|1589.89|7
1639130530000|2021-12-10 10:02:10|1606.06|1590.06|1606.34|1590.34|1607.18|1591.18|1605.98|1589.98|9
1639130540000|2021-12-10 10:02:20|1606.35|1590.35|1606.13|1590.13|1606.73|1590.73|1606|1590|7
1639130550000|2021-12-10 10:02:30|1605.94|1589.94|1605.9|1589.9|1605.94|1589.94|1605.38|1589.38|11
1639130560000|2021-12-10 10:02:40|1606.05|1590.05|1606|1590|1606.45|1590.45|1606|1590|5
1639130570000|2021-12-10 10:02:50|1606.5|1590.5|1606|1590|1606.57|1590.57|1606|1590|8
1639130580000|2021-12-10 10:03:00|1606.25|1590.25|1606.29|1590.29|1607|1591|1606.25|1590.25|8
1639130590000|2021-12-10 10:03:10|1606.11|1590.11|1605.51|1589.51|1606.3|1590.3|1605.36|1589.36|14
1639130600000|2021-12-10 10:03:20|1605.79|1589.79|1606.45|1590.45|1606.84|1590.84|1605.5|1589.5|9
1639130610000|2021-12-10 10:03:30|1606.79|1590.79|1606.5|1590.5|1606.89|1590.89|1606.5|1590.5|14
1639130620000|2021-12-10 10:03:40|1606.33|1590.33|1606.5|1590.5|1606.5|1590.5|1606.33|1590.33|2
1639130630000|2021-12-10 10:03:50|1606.6|1590.6|1606.6|1590.6|1606.6|1590.6|1606.6|1590.6|1
1639130640000|2021-12-10 10:04:00|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1
1639130650000|2021-12-10 10:04:10|1606.89|1590.89|1606.89|1590.89|1606.89|1590.89|1606.55|1590.55|4
1639130660000|2021-12-10 10:04:20|1606.5|1590.5|1606.4|1590.4|1606.5|1590.5|1606.33|1590.33|3
1639130670000|2021-12-10 10:04:30|1605.92|1589.92|1605.03|1589.03|1606|1590|1605.03|1589.03|9
1639130680000|2021-12-10 10:04:40|1605|1589|1604.41|1588.41|1605.4|1589.4|1604.41|1588.41|6
1639130690000|2021-12-10 10:04:50|1604.38|1588.38|1603.86|1587.86|1604.38|1588.38|1603.86|1587.86|7
1639130700000|2021-12-10 10:05:00|1604.25|1588.25|1603.41|1587.41|1604.25|1588.25|1603.36|1587.36|6
1639130710000|2021-12-10 10:05:10|1603.35|1587.35|1602|1586|1603.35|1587.35|1601.98|1585.98|11
1639130720000|2021-12-10 10:05:20|1601.5|1585.5|1601.82|1585.82|1602.2|1586.2|1601.5|1585.5|3
1639130730000|2021-12-10 10:05:30|1602.02|1586.02|1602.19|1586.19|1602.5|1586.5|1601.37|1585.37|10
1639130740000|2021-12-10 10:05:40|1602.1|1586.1|1604|1588|1604.5|1588.5|1602|1586|18
1639130750000|2021-12-10 10:05:50|1604.5|1588.5|1604|1588|1604.5|1588.5|1603.43|1587.43|5
1639130760000|2021-12-10 10:06:00|1603.5|1587.5|1602.75|1586.75|1603.5|1587.5|1602.5|1586.5|7
1639130770000|2021-12-10 10:06:10|1602.5|1586.5|1603.11|1587.11|1603.11|1587.11|1602.5|1586.5|8
1639130780000|2021-12-10 10:06:20|1603.42|1587.42|1602.56|1586.56|1603.5|1587.5|1602.53|1586.53|6
1639130790000|2021-12-10 10:06:30|1602.98|1586.98|1602.94|1586.94|1603.03|1587.03|1602.45|1586.45|20
1639130800000|2021-12-10 10:06:40|1602.53|1586.53|1603.06|1587.06|1603.06|1587.06|1602.5|1586.5|7
1639130810000|2021-12-10 10:06:50|1603.2|1587.2|1602.38|1586.38|1603.2|1587.2|1602.38|1586.38|4
1639130820000|2021-12-10 10:07:00|1602|1586|1601.5|1585.5|1602|1586|1601.5|1585.5|3
1639130830000|2021-12-10 10:07:10|1601.45|1585.45|1601.92|1585.92|1602|1586|1601.45|1585.45|11
1639130840000|2021-12-10 10:07:20|1601.65|1585.65|1601.55|1585.55|1601.74|1585.74|1601.24|1585.24|9
1639130850000|2021-12-10 10:07:30|1601.24|1585.24|1601.5|1585.5|1601.74|1585.74|1601.24|1585.24|15
1639130870000|2021-12-10 10:07:50|1602|1586|1602.25|1586.25|1603|1587|1601.82|1585.82|6
1639130880000|2021-12-10 10:08:00|1602.5|1586.5|1602|1586|1602.79|1586.79|1602|1586|7
1639130900000|2021-12-10 10:08:20|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.37|1585.37|5
1639130910000|2021-12-10 10:08:30|1601.46|1585.46|1601.5|1585.5|1601.5|1585.5|1601.46|1585.46|2
1639130920000|2021-12-10 10:08:40|1601.46|1585.46|1601.5|1585.5|1601.5|1585.5|1601.43|1585.43|3
1639130930000|2021-12-10 10:08:50|1601.43|1585.43|1601.43|1585.43|1601.43|1585.43|1601.43|1585.43|1
1639130940000|2021-12-10 10:09:00|1601.5|1585.5|1601.92|1585.92|1602.25|1586.25|1601.5|1585.5|7
1639130950000|2021-12-10 10:09:10|1601.73|1585.73|1602|1586|1602|1586|1601.37|1585.37|8
1639130970000|2021-12-10 10:09:30|1601.37|1585.37|1601.5|1585.5|1601.5|1585.5|1601.3|1585.3|4
1639130990000|2021-12-10 10:09:50|1601.67|1585.67|1601.75|1585.75|1602.19|1586.19|1601.56|1585.56|4
1639131000000|2021-12-10 10:10:00|1601.78|1585.78|1603|1587|1603.45|1587.45|1601.78|1585.78|12
1639131010000|2021-12-10 10:10:10|1602.99|1586.99|1603|1587|1603|1587|1602.7|1586.7|4
1639131020000|2021-12-10 10:10:20|1603.1|1587.1|1603.1|1587.1|1603.1|1587.1|1603|1587|11
1639131030000|2021-12-10 10:10:30|1603|1587|1603|1587|1603.1|1587.1|1602.94|1586.94|6
1639131050000|2021-12-10 10:10:50|1602.41|1586.41|1602.92|1586.92|1603.03|1587.03|1602.26|1586.26|16
1639131060000|2021-12-10 10:11:00|1602.5|1586.5|1603|1587|1603|1587|1602.5|1586.5|3
1639131070000|2021-12-10 10:11:10|1602.76|1586.76|1602.25|1586.25|1602.76|1586.76|1602.25|1586.25|12
1639131100000|2021-12-10 10:11:40|1602.4|1586.4|1602.19|1586.19|1602.4|1586.4|1601.85|1585.85|5
1639131110000|2021-12-10 10:11:50|1602|1586|1602.26|1586.26|1602.52|1586.52|1601.91|1585.91|8
1639131120000|2021-12-10 10:12:00|1602.25|1586.25|1601.92|1585.92|1602.25|1586.25|1601.5|1585.5|8
1639131130000|2021-12-10 10:12:10|1602.17|1586.17|1601.5|1585.5|1602.32|1586.32|1601.5|1585.5|11
1639131140000|2021-12-10 10:12:20|1601.43|1585.43|1602|1586|1602|1586|1601.43|1585.43|3
1639131150000|2021-12-10 10:12:30|1601.88|1585.88|1601.88|1585.88|1601.88|1585.88|1601.88|1585.88|1
1639131160000|2021-12-10 10:12:40|1602.02|1586.02|1601.5|1585.5|1602.02|1586.02|1601.32|1585.32|5
1639131170000|2021-12-10 10:12:50|1601.44|1585.44|1600.43|1584.43|1601.5|1585.5|1600.43|1584.43|10
1639131180000|2021-12-10 10:13:00|1600.36|1584.36|1599.65|1583.65|1600.5|1584.5|1599.65|1583.65|7
1639131190000|2021-12-10 10:13:10|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.46|1583.46|3
1639131200000|2021-12-10 10:13:20|1599.2|1583.2|1599.1|1583.1|1599.2|1583.2|1599.05|1583.05|5
1639131210000|2021-12-10 10:13:30|1599|1583|1599.1|1583.1|1599.1|1583.1|1599|1583|2
1639131240000|2021-12-10 10:14:00|1599.44|1583.44|1599.92|1583.92|1600|1584|1599.44|1583.44|5
1639131250000|2021-12-10 10:14:10|1599.5|1583.5|1600|1584|1600.15|1584.15|1599.5|1583.5|8
1639131260000|2021-12-10 10:14:20|1600.22|1584.22|1600.5|1584.5|1600.5|1584.5|1600|1584|5
1639131270000|2021-12-10 10:14:30|1601|1585|1600.5|1584.5|1601|1585|1600.5|1584.5|3
1639131280000|2021-12-10 10:14:40|1600.79|1584.79|1600.79|1584.79|1600.79|1584.79|1600.5|1584.5|5
1639131290000|2021-12-10 10:14:50|1601|1585|1600.79|1584.79|1601|1585|1600.5|1584.5|7
1639131300000|2021-12-10 10:15:00|1601.13|1585.13|1601.5|1585.5|1601.5|1585.5|1601|1585|4
1639131310000|2021-12-10 10:15:10|1601.19|1585.19|1601.5|1585.5|1601.78|1585.78|1601.19|1585.19|10
1639131330000|2021-12-10 10:15:30|1601.63|1585.63|1601.5|1585.5|1601.78|1585.78|1601.5|1585.5|12
1639131340000|2021-12-10 10:15:40|1601.78|1585.78|1602.38|1586.38|1602.38|1586.38|1601.78|1585.78|5
1639131350000|2021-12-10 10:15:50|1602.45|1586.45|1603|1587|1603.35|1587.35|1602.45|1586.45|9
1639131360000|2021-12-10 10:16:00|1602.5|1586.5|1601.9|1585.9|1602.5|1586.5|1601.9|1585.9|3
1639131370000|2021-12-10 10:16:10|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1639131390000|2021-12-10 10:16:30|1601.79|1585.79|1601.79|1585.79|1601.79|1585.79|1601.79|1585.79|1
1639131410000|2021-12-10 10:16:50|1601.5|1585.5|1601|1585|1601.5|1585.5|1601|1585|6
1639131420000|2021-12-10 10:17:00|1600.92|1584.92|1600.82|1584.82|1601|1585|1600.5|1584.5|6
1639131440000|2021-12-10 10:17:20|1600.5|1584.5|1600.86|1584.86|1600.86|1584.86|1600.5|1584.5|4
1639131450000|2021-12-10 10:17:30|1600.9|1584.9|1600.9|1584.9|1600.9|1584.9|1600.4|1584.4|5
1639131460000|2021-12-10 10:17:40|1600.75|1584.75|1600.75|1584.75|1600.75|1584.75|1600.75|1584.75|1
1639131470000|2021-12-10 10:17:50|1600.5|1584.5|1600.75|1584.75|1600.75|1584.75|1600.5|1584.5|2
1639131480000|2021-12-10 10:18:00|1600.25|1584.25|1600.82|1584.82|1600.84|1584.84|1600.25|1584.25|4
1639131490000|2021-12-10 10:18:10|1600.79|1584.79|1600.82|1584.82|1600.82|1584.82|1600.5|1584.5|5
1639131500000|2021-12-10 10:18:20|1600.92|1584.92|1600.72|1584.72|1601|1585|1600.72|1584.72|6
1639131510000|2021-12-10 10:18:30|1600.71|1584.71|1599.92|1583.92|1600.75|1584.75|1599.5|1583.5|6
1639131520000|2021-12-10 10:18:40|1599.9|1583.9|1600.51|1584.51|1600.95|1584.95|1599.9|1583.9|10
1639131530000|2021-12-10 10:18:50|1600.72|1584.72|1601|1585|1601|1585|1600.59|1584.59|4
1639131540000|2021-12-10 10:19:00|1600.6|1584.6|1600.54|1584.54|1600.6|1584.6|1600.35|1584.35|4
1639131550000|2021-12-10 10:19:10|1600.35|1584.35|1600.42|1584.42|1600.6|1584.6|1600.27|1584.27|8
1639131560000|2021-12-10 10:19:20|1600.43|1584.43|1600.43|1584.43|1600.43|1584.43|1600.09|1584.09|7
1639131570000|2021-12-10 10:19:30|1600.09|1584.09|1599.49|1583.49|1600.5|1584.5|1599.49|1583.49|4
1639131580000|2021-12-10 10:19:40|1599.99|1583.99|1599|1583|1599.99|1583.99|1598.5|1582.5|8
1639131590000|2021-12-10 10:19:50|1598.82|1582.82|1598.17|1582.17|1598.82|1582.82|1598.17|1582.17|5
1639131600000|2021-12-10 10:20:00|1597.67|1581.67|1597.67|1581.67|1598.08|1582.08|1597.67|1581.67|5
1639131610000|2021-12-10 10:20:10|1598.08|1582.08|1597.67|1581.67|1598.08|1582.08|1597.67|1581.67|2
1639131620000|2021-12-10 10:20:20|1598.08|1582.08|1597.98|1581.98|1598.17|1582.17|1597.67|1581.67|10
1639131630000|2021-12-10 10:20:30|1598.21|1582.21|1598.94|1582.94|1599.05|1583.05|1598.21|1582.21|6
1639131640000|2021-12-10 10:20:40|1599|1583|1598.92|1582.92|1599.02|1583.02|1598.25|1582.25|9
1639131650000|2021-12-10 10:20:50|1599|1583|1599.82|1583.82|1599.82|1583.82|1599|1583|8
1639131660000|2021-12-10 10:21:00|1599.5|1583.5|1599.82|1583.82|1600|1584|1599.25|1583.25|16
1639131670000|2021-12-10 10:21:10|1600|1584|1597|1581|1600|1584|1597|1581|13
1639131680000|2021-12-10 10:21:20|1597.1|1581.1|1597.1|1581.1|1597.5|1581.5|1597.1|1581.1|3
1639131690000|2021-12-10 10:21:30|1597|1581|1597.1|1581.1|1597.1|1581.1|1597|1581|2
1639131700000|2021-12-10 10:21:40|1597|1581|1597.03|1581.03|1597.58|1581.58|1597|1581|7
1639131710000|2021-12-10 10:21:50|1597.02|1581.02|1597.02|1581.02|1597.02|1581.02|1597.02|1581.02|1
1639131720000|2021-12-10 10:22:00|1597|1581|1597.29|1581.29|1597.5|1581.5|1597|1581|8
1639131730000|2021-12-10 10:22:10|1597.7|1581.7|1600|1584|1600|1584|1597.7|1581.7|16
1639131740000|2021-12-10 10:22:20|1600.4|1584.4|1600|1584|1600.4|1584.4|1600|1584|3
1639131750000|2021-12-10 10:22:30|1600.09|1584.09|1600|1584|1600.29|1584.29|1600|1584|4
1639131770000|2021-12-10 10:22:50|1600.15|1584.15|1600.09|1584.09|1600.15|1584.15|1600.09|1584.09|2
1639131780000|2021-12-10 10:23:00|1600.15|1584.15|1599.22|1583.22|1600.15|1584.15|1599.22|1583.22|5
1639131790000|2021-12-10 10:23:10|1599.24|1583.24|1599.16|1583.16|1599.35|1583.35|1599|1583|6
1639131800000|2021-12-10 10:23:20|1599.4|1583.4|1599.16|1583.16|1599.4|1583.4|1599.16|1583.16|4
1639131820000|2021-12-10 10:23:40|1599|1583|1598.5|1582.5|1599|1583|1598.5|1582.5|2
1639131830000|2021-12-10 10:23:50|1598.25|1582.25|1598.25|1582.25|1598.25|1582.25|1598.25|1582.25|1
1639131840000|2021-12-10 10:24:00|1598.35|1582.35|1597.5|1581.5|1598.35|1582.35|1597.28|1581.28|8
1639131850000|2021-12-10 10:24:10|1597.79|1581.79|1598|1582|1598.15|1582.15|1597.5|1581.5|7
1639131860000|2021-12-10 10:24:20|1598.5|1582.5|1600|1584|1600.45|1584.45|1598.5|1582.5|12
1639131870000|2021-12-10 10:24:30|1599.82|1583.82|1599.4|1583.4|1600|1584|1599|1583|9
1639131880000|2021-12-10 10:24:40|1599.19|1583.19|1598.75|1582.75|1599.25|1583.25|1598.75|1582.75|3
1639131890000|2021-12-10 10:24:50|1599.17|1583.17|1599.25|1583.25|1599.25|1583.25|1599.17|1583.17|2
1639131900000|2021-12-10 10:25:00|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.34|1583.34|3
1639131910000|2021-12-10 10:25:10|1599.34|1583.34|1598.95|1582.95|1599.34|1583.34|1598.63|1582.63|8
1639131920000|2021-12-10 10:25:20|1598.63|1582.63|1599.13|1583.13|1599.13|1583.13|1598.63|1582.63|3
1639131930000|2021-12-10 10:25:30|1599.5|1583.5|1600.75|1584.75|1600.75|1584.75|1599.5|1583.5|8
1639131940000|2021-12-10 10:25:40|1600.98|1584.98|1601.5|1585.5|1602.04|1586.04|1600.98|1584.98|11
1639131950000|2021-12-10 10:25:50|1601.92|1585.92|1601.9|1585.9|1601.92|1585.92|1601.72|1585.72|4
1639131960000|2021-12-10 10:26:00|1601.65|1585.65|1601|1585|1601.65|1585.65|1600.5|1584.5|5
1639131970000|2021-12-10 10:26:10|1600.5|1584.5|1600|1584|1600.5|1584.5|1600|1584|5
1639131980000|2021-12-10 10:26:20|1599.92|1583.92|1600|1584|1600.22|1584.22|1599.5|1583.5|9
1639131990000|2021-12-10 10:26:30|1600.35|1584.35|1600.35|1584.35|1600.6|1584.6|1600.35|1584.35|5
1639132000000|2021-12-10 10:26:40|1600.6|1584.6|1600.14|1584.14|1600.6|1584.6|1600.14|1584.14|4
1639132010000|2021-12-10 10:26:50|1599.64|1583.64|1600.35|1584.35|1600.35|1584.35|1599.64|1583.64|6
1639132020000|2021-12-10 10:27:00|1600.14|1584.14|1600.14|1584.14|1600.14|1584.14|1600.14|1584.14|1
1639132030000|2021-12-10 10:27:10|1600.35|1584.35|1600.78|1584.78|1600.78|1584.78|1600.35|1584.35|11
1639132040000|2021-12-10 10:27:20|1601|1585|1601.19|1585.19|1601.69|1585.69|1600.82|1584.82|11
1639132050000|2021-12-10 10:27:30|1601|1585|1600.82|1584.82|1601|1585|1600.82|1584.82|2
1639132060000|2021-12-10 10:27:40|1601.11|1585.11|1601|1585|1601.5|1585.5|1600.5|1584.5|8
1639132070000|2021-12-10 10:27:50|1601.5|1585.5|1601.19|1585.19|1601.69|1585.69|1601|1585|11
1639132080000|2021-12-10 10:28:00|1601|1585|1600|1584|1601.19|1585.19|1600|1584|8
1639132090000|2021-12-10 10:28:10|1599.9|1583.9|1599.47|1583.47|1599.9|1583.9|1599.2|1583.2|7
1639132100000|2021-12-10 10:28:20|1599.41|1583.41|1599.72|1583.72|1599.72|1583.72|1599.22|1583.22|5
1639132110000|2021-12-10 10:28:30|1600|1584|1600.5|1584.5|1600.69|1584.69|1600|1584|4
1639132120000|2021-12-10 10:28:40|1600.32|1584.32|1600.5|1584.5|1600.5|1584.5|1600.32|1584.32|2
1639132130000|2021-12-10 10:28:50|1600.32|1584.32|1599.47|1583.47|1600.44|1584.44|1599.47|1583.47|4
1639132140000|2021-12-10 10:29:00|1599.33|1583.33|1599.43|1583.43|1599.43|1583.43|1599.33|1583.33|2
1639132160000|2021-12-10 10:29:20|1599.3|1583.3|1599.3|1583.3|1599.3|1583.3|1599.3|1583.3|1
1639132170000|2021-12-10 10:29:30|1599.32|1583.32|1600.15|1584.15|1600.15|1584.15|1599.32|1583.32|8
1639132180000|2021-12-10 10:29:40|1600.05|1584.05|1599.43|1583.43|1600.05|1584.05|1599.43|1583.43|5
1639132200000|2021-12-10 10:30:00|1599.32|1583.32|1599.35|1583.35|1599.43|1583.43|1599.22|1583.22|4
1639132210000|2021-12-10 10:30:10|1599.3|1583.3|1599.44|1583.44|1599.93|1583.93|1599.3|1583.3|8
1639132220000|2021-12-10 10:30:20|1599.5|1583.5|1599.46|1583.46|1599.96|1583.96|1599.46|1583.46|13
1639132230000|2021-12-10 10:30:30|1599.96|1583.96|1599.86|1583.86|1599.96|1583.96|1599.46|1583.46|9
1639132240000|2021-12-10 10:30:40|1599.46|1583.46|1600.24|1584.24|1600.24|1584.24|1599.46|1583.46|7
1639132250000|2021-12-10 10:30:50|1600.3|1584.3|1600.12|1584.12|1600.3|1584.3|1600|1584|4
1639132260000|2021-12-10 10:31:00|1600.02|1584.02|1600.4|1584.4|1600.4|1584.4|1600.02|1584.02|2
1639132280000|2021-12-10 10:31:20|1600.24|1584.24|1600.3|1584.3|1600.3|1584.3|1600.24|1584.24|2
1639132310000|2021-12-10 10:31:50|1600.36|1584.36|1600.36|1584.36|1600.36|1584.36|1600.36|1584.36|1
1639132320000|2021-12-10 10:32:00|1600.35|1584.35|1600.36|1584.36|1600.36|1584.36|1600.35|1584.35|2
1639132330000|2021-12-10 10:32:10|1600.25|1584.25|1600.36|1584.36|1600.36|1584.36|1600.25|1584.25|3
1639132340000|2021-12-10 10:32:20|1600.26|1584.26|1600.24|1584.24|1600.26|1584.26|1600.24|1584.24|2
1639132350000|2021-12-10 10:32:30|1600.36|1584.36|1600.36|1584.36|1600.36|1584.36|1600.36|1584.36|1
1639132380000|2021-12-10 10:33:00|1600.38|1584.38|1600.36|1584.36|1600.38|1584.38|1600.36|1584.36|2
1639132390000|2021-12-10 10:33:10|1600|1584|1597.92|1581.92|1600.36|1584.36|1597.92|1581.92|7
1639132400000|2021-12-10 10:33:20|1597.79|1581.79|1597.92|1581.92|1598.05|1582.05|1597.5|1581.5|9
1639132410000|2021-12-10 10:33:30|1597.5|1581.5|1598.72|1582.72|1598.72|1582.72|1597.5|1581.5|4
1639132420000|2021-12-10 10:33:40|1599.1|1583.1|1598.13|1582.13|1599.1|1583.1|1598.13|1582.13|5
1639132430000|2021-12-10 10:33:50|1598.63|1582.63|1598.5|1582.5|1598.84|1582.84|1598.5|1582.5|8
1639132440000|2021-12-10 10:34:00|1598.44|1582.44|1598.79|1582.79|1599.15|1583.15|1598.1|1582.1|6
1639132450000|2021-12-10 10:34:10|1598.5|1582.5|1600.75|1584.75|1600.8|1584.8|1598.5|1582.5|8
1639132460000|2021-12-10 10:34:20|1600.5|1584.5|1600.75|1584.75|1600.75|1584.75|1600.5|1584.5|6
1639132470000|2021-12-10 10:34:30|1600.5|1584.5|1600.75|1584.75|1600.75|1584.75|1600.5|1584.5|10
1639132490000|2021-12-10 10:34:50|1600.5|1584.5|1600.75|1584.75|1600.75|1584.75|1600.5|1584.5|2
1639132500000|2021-12-10 10:35:00|1601.11|1585.11|1601.43|1585.43|1601.5|1585.5|1601.11|1585.11|4
1639132510000|2021-12-10 10:35:10|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1639132520000|2021-12-10 10:35:20|1601.15|1585.15|1601.4|1585.4|1601.5|1585.5|1601.15|1585.15|3
1639132530000|2021-12-10 10:35:30|1601|1585|1601.4|1585.4|1601.4|1585.4|1601|1585|4
1639132540000|2021-12-10 10:35:40|1601|1585|1604.84|1588.84|1604.84|1588.84|1600.88|1584.88|14
1639132550000|2021-12-10 10:35:50|1605.17|1589.17|1603.5|1587.5|1605.5|1589.5|1603.41|1587.41|18
1639132560000|2021-12-10 10:36:00|1603|1587|1603|1587|1603.32|1587.32|1602.92|1586.92|5
1639132570000|2021-12-10 10:36:10|1603.5|1587.5|1603.26|1587.26|1604|1588|1603.26|1587.26|8
1639132580000|2021-12-10 10:36:20|1603.15|1587.15|1603.25|1587.25|1603.26|1587.26|1603.15|1587.15|4
1639132590000|2021-12-10 10:36:30|1602.5|1586.5|1602.31|1586.31|1602.5|1586.5|1602.11|1586.11|3
1639132600000|2021-12-10 10:36:40|1602.11|1586.11|1602.02|1586.02|1602.11|1586.11|1602.02|1586.02|2
1639132610000|2021-12-10 10:36:50|1602.11|1586.11|1601.96|1585.96|1602.17|1586.17|1601.61|1585.61|8
1639132620000|2021-12-10 10:37:00|1601.55|1585.55|1600.7|1584.7|1601.55|1585.55|1600.7|1584.7|2
1639132630000|2021-12-10 10:37:10|1600.65|1584.65|1600.65|1584.65|1600.65|1584.65|1600.65|1584.65|1
1639132650000|2021-12-10 10:37:30|1600.7|1584.7|1600.7|1584.7|1600.7|1584.7|1600.7|1584.7|1
1639132660000|2021-12-10 10:37:40|1600.53|1584.53|1600.5|1584.5|1600.53|1584.53|1600.5|1584.5|2
1639132680000|2021-12-10 10:38:00|1600.17|1584.17|1599.5|1583.5|1600.25|1584.25|1599.5|1583.5|6
1639132690000|2021-12-10 10:38:10|1599.4|1583.4|1598.41|1582.41|1599.4|1583.4|1598.34|1582.34|6
1639132700000|2021-12-10 10:38:20|1598.5|1582.5|1598.92|1582.92|1598.94|1582.94|1598.41|1582.41|5
1639132710000|2021-12-10 10:38:30|1598.5|1582.5|1599.5|1583.5|1599.5|1583.5|1598.5|1582.5|8
1639132720000|2021-12-10 10:38:40|1599|1583|1598.6|1582.6|1599|1583|1598.6|1582.6|2
1639132730000|2021-12-10 10:38:50|1598.5|1582.5|1598.44|1582.44|1598.5|1582.5|1598.44|1582.44|2
1639132740000|2021-12-10 10:39:00|1598.94|1582.94|1599|1583|1599|1583|1598.86|1582.86|5
1639132760000|2021-12-10 10:39:20|1598.95|1582.95|1598.5|1582.5|1598.95|1582.95|1598.35|1582.35|6
1639132770000|2021-12-10 10:39:30|1597.96|1581.96|1597.38|1581.38|1597.96|1581.96|1597.32|1581.32|7
1639132780000|2021-12-10 10:39:40|1597.88|1581.88|1597.82|1581.82|1598|1582|1597.7|1581.7|5
1639132790000|2021-12-10 10:39:50|1598|1582|1598|1582|1598|1582|1597.82|1581.82|3
1639132800000|2021-12-10 10:40:00|1597.83|1581.83|1597.5|1581.5|1598|1582|1597.5|1581.5|5
1639132810000|2021-12-10 10:40:10|1597.45|1581.45|1597.45|1581.45|1597.45|1581.45|1597.45|1581.45|1
1639132820000|2021-12-10 10:40:20|1597.5|1581.5|1597.5|1581.5|1597.82|1581.82|1597.5|1581.5|3
1639132830000|2021-12-10 10:40:30|1597.82|1581.82|1598.82|1582.82|1599|1583|1597.82|1581.82|8
1639132840000|2021-12-10 10:40:40|1599|1583|1599.5|1583.5|1600.25|1584.25|1598.82|1582.82|8
1639132850000|2021-12-10 10:40:50|1599.02|1583.02|1598.93|1582.93|1599.21|1583.21|1598.93|1582.93|6
1639132860000|2021-12-10 10:41:00|1599.02|1583.02|1599.04|1583.04|1599.04|1583.04|1598.52|1582.52|7
1639132880000|2021-12-10 10:41:20|1599.29|1583.29|1599.17|1583.17|1599.35|1583.35|1599.17|1583.17|5
1639132890000|2021-12-10 10:41:30|1599.44|1583.44|1599.44|1583.44|1599.44|1583.44|1599.44|1583.44|1
1639132900000|2021-12-10 10:41:40|1599.5|1583.5|1599.4|1583.4|1599.5|1583.5|1599.05|1583.05|5
1639132910000|2021-12-10 10:41:50|1599.05|1583.05|1598.5|1582.5|1599.05|1583.05|1598.5|1582.5|5
1639132920000|2021-12-10 10:42:00|1599|1583|1599.02|1583.02|1599.43|1583.43|1598.65|1582.65|8
1639132940000|2021-12-10 10:42:20|1598.85|1582.85|1598.5|1582.5|1599|1583|1598.5|1582.5|7
1639132960000|2021-12-10 10:42:40|1598.41|1582.41|1598.33|1582.33|1598.41|1582.41|1598.33|1582.33|2
1639132970000|2021-12-10 10:42:50|1598.31|1582.31|1598.32|1582.32|1598.5|1582.5|1598|1582|9
1639132980000|2021-12-10 10:43:00|1598.5|1582.5|1598.9|1582.9|1598.9|1582.9|1598.31|1582.31|7
1639132990000|2021-12-10 10:43:10|1599.09|1583.09|1598.9|1582.9|1599.09|1583.09|1598.9|1582.9|6
1639133000000|2021-12-10 10:43:20|1599.09|1583.09|1600.88|1584.88|1601|1585|1598.9|1582.9|12
1639133020000|2021-12-10 10:43:40|1600.5|1584.5|1600.35|1584.35|1600.5|1584.5|1600.29|1584.29|3
1639133030000|2021-12-10 10:43:50|1600.05|1584.05|1599.96|1583.96|1600.05|1584.05|1599.46|1583.46|6
1639133040000|2021-12-10 10:44:00|1599.46|1583.46|1600.35|1584.35|1600.35|1584.35|1599.43|1583.43|11
1639133050000|2021-12-10 10:44:10|1599.85|1583.85|1600.27|1584.27|1600.27|1584.27|1599.85|1583.85|4
1639133060000|2021-12-10 10:44:20|1600.34|1584.34|1599.86|1583.86|1600.39|1584.39|1599.86|1583.86|4
1639133070000|2021-12-10 10:44:30|1600|1584|1599.36|1583.36|1600|1584|1599.36|1583.36|3
1639133080000|2021-12-10 10:44:40|1599.38|1583.38|1599.36|1583.36|1599.45|1583.45|1599.36|1583.36|3
1639133090000|2021-12-10 10:44:50|1599.64|1583.64|1599.64|1583.64|1599.64|1583.64|1599.36|1583.36|3
1639133100000|2021-12-10 10:45:00|1599.67|1583.67|1598.8|1582.8|1599.86|1583.86|1598.8|1582.8|9
1639133110000|2021-12-10 10:45:10|1598.5|1582.5|1599|1583|1599.28|1583.28|1598.5|1582.5|10
1639133120000|2021-12-10 10:45:20|1599.42|1583.42|1600.78|1584.78|1600.78|1584.78|1599.42|1583.42|9
1639133130000|2021-12-10 10:45:30|1600.5|1584.5|1600.98|1584.98|1601.69|1585.69|1600.5|1584.5|10
1639133140000|2021-12-10 10:45:40|1601.14|1585.14|1600.45|1584.45|1601.24|1585.24|1600.45|1584.45|10
1639133150000|2021-12-10 10:45:50|1600.25|1584.25|1600.5|1584.5|1600.5|1584.5|1600.25|1584.25|2
1639133160000|2021-12-10 10:46:00|1600.87|1584.87|1600.35|1584.35|1601.25|1585.25|1600.24|1584.24|15
1639133170000|2021-12-10 10:46:10|1600.24|1584.24|1601.01|1585.01|1601.14|1585.14|1600.24|1584.24|6
1639133180000|2021-12-10 10:46:20|1600.88|1584.88|1601.24|1585.24|1601.63|1585.63|1600.5|1584.5|13
1639133190000|2021-12-10 10:46:30|1601.14|1585.14|1601.09|1585.09|1601.64|1585.64|1601.09|1585.09|8
1639133200000|2021-12-10 10:46:40|1601.23|1585.23|1601.5|1585.5|1601.5|1585.5|1601.09|1585.09|8
1639133210000|2021-12-10 10:46:50|1601.18|1585.18|1601.5|1585.5|1601.56|1585.56|1601.09|1585.09|13
1639133220000|2021-12-10 10:47:00|1601.29|1585.29|1600.54|1584.54|1601.29|1585.29|1600.54|1584.54|6
1639133230000|2021-12-10 10:47:10|1600.59|1584.59|1600|1584|1600.59|1584.59|1599.25|1583.25|5
1639133240000|2021-12-10 10:47:20|1599.75|1583.75|1599.5|1583.5|1600.32|1584.32|1599.5|1583.5|11
1639133250000|2021-12-10 10:47:30|1599|1583|1598.32|1582.32|1599|1583|1598.32|1582.32|3
1639133260000|2021-12-10 10:47:40|1598.42|1582.42|1597.5|1581.5|1598.5|1582.5|1597.5|1581.5|7
1639133270000|2021-12-10 10:47:50|1597.35|1581.35|1597.42|1581.42|1597.42|1581.42|1597.35|1581.35|2
1639133280000|2021-12-10 10:48:00|1597.06|1581.06|1597.4|1581.4|1597.5|1581.5|1597.06|1581.06|4
1639133290000|2021-12-10 10:48:10|1597.3|1581.3|1597.3|1581.3|1597.8|1581.8|1597.3|1581.3|3
1639133300000|2021-12-10 10:48:20|1597.8|1581.8|1598.4|1582.4|1599.5|1583.5|1597.09|1581.09|15
1639133310000|2021-12-10 10:48:30|1598.08|1582.08|1598.05|1582.05|1598.3|1582.3|1598|1582|4
1639133320000|2021-12-10 10:48:40|1598.13|1582.13|1598.5|1582.5|1598.5|1582.5|1597.92|1581.92|4
1639133330000|2021-12-10 10:48:50|1598.8|1582.8|1598.5|1582.5|1598.95|1582.95|1598.1|1582.1|11
1639133340000|2021-12-10 10:49:00|1599|1583|1599|1583|1599|1583|1598.5|1582.5|6
1639133350000|2021-12-10 10:49:10|1598.5|1582.5|1598.4|1582.4|1599|1583|1598.4|1582.4|4
1639133360000|2021-12-10 10:49:20|1597.9|1581.9|1597.52|1581.52|1597.9|1581.9|1597.5|1581.5|3
1639133370000|2021-12-10 10:49:30|1597.37|1581.37|1596.4|1580.4|1597.37|1581.37|1596.4|1580.4|3
1639133380000|2021-12-10 10:49:40|1596.5|1580.5|1597|1581|1597|1581|1596.5|1580.5|2
1639133390000|2021-12-10 10:49:50|1597.19|1581.19|1597.13|1581.13|1597.19|1581.19|1597|1581|3
1639133400000|2021-12-10 10:50:00|1597|1581|1597|1581|1597.07|1581.07|1597|1581|3
1639133410000|2021-12-10 10:50:10|1596.5|1580.5|1596.4|1580.4|1596.5|1580.5|1596.4|1580.4|2
1639133420000|2021-12-10 10:50:20|1596.22|1580.22|1595.47|1579.47|1596.22|1580.22|1595.47|1579.47|3
1639133430000|2021-12-10 10:50:30|1595.48|1579.48|1595.5|1579.5|1595.72|1579.72|1595.45|1579.45|7
1639133440000|2021-12-10 10:50:40|1595.42|1579.42|1595.5|1579.5|1595.5|1579.5|1595.42|1579.42|2
1639133450000|2021-12-10 10:50:50|1595.48|1579.48|1596|1580|1596|1580|1595.44|1579.44|6
1639133460000|2021-12-10 10:51:00|1595.82|1579.82|1594.49|1578.49|1595.82|1579.82|1594.49|1578.49|6
1639133470000|2021-12-10 10:51:10|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1639133480000|2021-12-10 10:51:20|1594.55|1578.55|1594.5|1578.5|1594.56|1578.56|1594.5|1578.5|3
1639133490000|2021-12-10 10:51:30|1594.44|1578.44|1594.38|1578.38|1594.5|1578.5|1594.38|1578.38|3
1639133500000|2021-12-10 10:51:40|1594.41|1578.41|1594.5|1578.5|1594.5|1578.5|1594.4|1578.4|4
1639133510000|2021-12-10 10:51:50|1594.44|1578.44|1594.5|1578.5|1594.5|1578.5|1594.44|1578.44|2
1639133520000|2021-12-10 10:52:00|1594|1578|1594|1578|1594|1578|1594|1578|1
1639133530000|2021-12-10 10:52:10|1593.65|1577.65|1592.92|1576.92|1593.65|1577.65|1592.36|1576.36|7
1639133540000|2021-12-10 10:52:20|1592.5|1576.5|1592.9|1576.9|1592.92|1576.92|1592.5|1576.5|5
1639133550000|2021-12-10 10:52:30|1593.4|1577.4|1592.5|1576.5|1593.4|1577.4|1592.38|1576.38|4
1639133560000|2021-12-10 10:52:40|1592.1|1576.1|1592.8|1576.8|1593|1577|1592.1|1576.1|6
1639133570000|2021-12-10 10:52:50|1593|1577|1592.75|1576.75|1593|1577|1592.75|1576.75|2
1639133580000|2021-12-10 10:53:00|1593|1577|1593|1577|1593|1577|1592.7|1576.7|3
1639133590000|2021-12-10 10:53:10|1592.81|1576.81|1593.37|1577.37|1593.75|1577.75|1592.5|1576.5|8
1639133600000|2021-12-10 10:53:20|1593.75|1577.75|1594|1578|1594|1578|1593.75|1577.75|3
1639133610000|2021-12-10 10:53:30|1594.5|1578.5|1595.5|1579.5|1595.94|1579.94|1594.5|1578.5|10
1639133620000|2021-12-10 10:53:40|1595.02|1579.02|1594.5|1578.5|1595.02|1579.02|1594.5|1578.5|3
1639133630000|2021-12-10 10:53:50|1595|1579|1594.5|1578.5|1595|1579|1594.5|1578.5|6
1639133640000|2021-12-10 10:54:00|1594.92|1578.92|1595.19|1579.19|1595.19|1579.19|1594.5|1578.5|9
1639133650000|2021-12-10 10:54:10|1595.5|1579.5|1595|1579|1596|1580|1595|1579|6
1639133660000|2021-12-10 10:54:20|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.22|1579.22|5
1639133680000|2021-12-10 10:54:40|1596|1580|1595.5|1579.5|1596|1580|1595.5|1579.5|4
1639133690000|2021-12-10 10:54:50|1595.4|1579.4|1595.5|1579.5|1595.5|1579.5|1595.4|1579.4|2
1639133700000|2021-12-10 10:55:00|1596|1580|1596|1580|1596|1580|1595.5|1579.5|10
1639133710000|2021-12-10 10:55:10|1595.5|1579.5|1595.92|1579.92|1596|1580|1595.5|1579.5|11
1639133730000|2021-12-10 10:55:30|1596.18|1580.18|1596.68|1580.68|1596.73|1580.73|1596|1580|8
1639133740000|2021-12-10 10:55:40|1596.18|1580.18|1596.68|1580.68|1596.68|1580.68|1596.18|1580.18|2
1639133750000|2021-12-10 10:55:50|1596.51|1580.51|1596.18|1580.18|1596.83|1580.83|1596.18|1580.18|3
1639133760000|2021-12-10 10:56:00|1596.4|1580.4|1595.5|1579.5|1596.4|1580.4|1595.42|1579.42|6
1639133770000|2021-12-10 10:56:10|1595.1|1579.1|1595.92|1579.92|1596.15|1580.15|1595.1|1579.1|10
1639133780000|2021-12-10 10:56:20|1596|1580|1597.66|1581.66|1597.75|1581.75|1596|1580|9
1639133790000|2021-12-10 10:56:30|1597.55|1581.55|1597.21|1581.21|1597.6|1581.6|1597.21|1581.21|5
1639133800000|2021-12-10 10:56:40|1597.32|1581.32|1597.3|1581.3|1597.32|1581.32|1597.3|1581.3|2
1639133810000|2021-12-10 10:56:50|1597.12|1581.12|1597.75|1581.75|1597.75|1581.75|1597.12|1581.12|3
1639133820000|2021-12-10 10:57:00|1598.11|1582.11|1598.9|1582.9|1598.9|1582.9|1598|1582|6
1639133830000|2021-12-10 10:57:10|1598.75|1582.75|1598.75|1582.75|1598.75|1582.75|1598.75|1582.75|1
1639133840000|2021-12-10 10:57:20|1598.5|1582.5|1599|1583|1599.05|1583.05|1598.5|1582.5|5
1639133850000|2021-12-10 10:57:30|1598.94|1582.94|1598.42|1582.42|1599|1583|1598.37|1582.37|12
1639133860000|2021-12-10 10:57:40|1598.92|1582.92|1598.92|1582.92|1598.92|1582.92|1598.86|1582.86|7
1639133870000|2021-12-10 10:57:50|1598.79|1582.79|1599|1583|1599|1583|1598.79|1582.79|3
1639133880000|2021-12-10 10:58:00|1598.89|1582.89|1597.44|1581.44|1598.89|1582.89|1597.44|1581.44|7
1639133890000|2021-12-10 10:58:10|1597.75|1581.75|1597.82|1581.82|1597.82|1581.82|1597.75|1581.75|2
1639133900000|2021-12-10 10:58:20|1597.5|1581.5|1597.4|1581.4|1597.82|1581.82|1597.33|1581.33|7
1639133910000|2021-12-10 10:58:30|1597.71|1581.71|1597.71|1581.71|1597.71|1581.71|1597.4|1581.4|5
1639133920000|2021-12-10 10:58:40|1597.4|1581.4|1597.92|1581.92|1597.92|1581.92|1597.4|1581.4|8
1639133930000|2021-12-10 10:58:50|1597.5|1581.5|1597.5|1581.5|1597.92|1581.92|1597.5|1581.5|7
1639133940000|2021-12-10 10:59:00|1597.92|1581.92|1597.44|1581.44|1597.92|1581.92|1597.42|1581.42|12
1639133950000|2021-12-10 10:59:10|1597.4|1581.4|1596.5|1580.5|1597.4|1581.4|1596.5|1580.5|8
1639133960000|2021-12-10 10:59:20|1596.41|1580.41|1596.41|1580.41|1596.41|1580.41|1596.41|1580.41|1
1639133970000|2021-12-10 10:59:30|1596.5|1580.5|1596.5|1580.5|1597|1581|1596.5|1580.5|4
1639133980000|2021-12-10 10:59:40|1596.33|1580.33|1596.42|1580.42|1596.42|1580.42|1596.33|1580.33|2
1639134000000|2021-12-10 11:00:00|1596.3|1580.3|1596.9|1580.9|1597.3|1581.3|1596.22|1580.22|14
1639134010000|2021-12-10 11:00:10|1597.3|1581.3|1596.9|1580.9|1597.3|1581.3|1596.9|1580.9|4
1639134020000|2021-12-10 11:00:20|1597.3|1581.3|1597.12|1581.12|1597.72|1581.72|1596.9|1580.9|8
1639134030000|2021-12-10 11:00:30|1597.4|1581.4|1597.4|1581.4|1597.4|1581.4|1597.4|1581.4|1
1639134040000|2021-12-10 11:00:40|1597.9|1581.9|1597.9|1581.9|1597.9|1581.9|1597.4|1581.4|3
1639134050000|2021-12-10 11:00:50|1597.4|1581.4|1597.82|1581.82|1597.82|1581.82|1597.4|1581.4|4
1639134060000|2021-12-10 11:01:00|1597.77|1581.77|1596.96|1580.96|1597.77|1581.77|1596.46|1580.46|5
1639134070000|2021-12-10 11:01:10|1596.92|1580.92|1596.42|1580.42|1596.92|1580.92|1596.38|1580.38|4
1639134080000|2021-12-10 11:01:20|1596.32|1580.32|1595.6|1579.6|1596.32|1580.32|1595.6|1579.6|3
1639134090000|2021-12-10 11:01:30|1595.42|1579.42|1594.48|1578.48|1595.5|1579.5|1594.48|1578.48|11
1639134100000|2021-12-10 11:01:40|1594.49|1578.49|1594.91|1578.91|1594.91|1578.91|1594.49|1578.49|2
1639134110000|2021-12-10 11:01:50|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1
1639134120000|2021-12-10 11:02:00|1595.29|1579.29|1595.35|1579.35|1595.35|1579.35|1595.29|1579.29|2
1639134140000|2021-12-10 11:02:20|1595.25|1579.25|1596|1580|1596|1580|1595.25|1579.25|3
1639134150000|2021-12-10 11:02:30|1595.82|1579.82|1598|1582|1598.35|1582.35|1595.5|1579.5|15
1639134160000|2021-12-10 11:02:40|1597.9|1581.9|1597.9|1581.9|1597.9|1581.9|1597.39|1581.39|4
1639134170000|2021-12-10 11:02:50|1598.3|1582.3|1598.35|1582.35|1598.8|1582.8|1598.3|1582.3|6
1639134180000|2021-12-10 11:03:00|1598.85|1582.85|1599|1583|1599|1583|1598.85|1582.85|2
1639134190000|2021-12-10 11:03:10|1599.3|1583.3|1599.5|1583.5|1599.5|1583.5|1599|1583|7
1639134200000|2021-12-10 11:03:20|1599.41|1583.41|1599.5|1583.5|1599.5|1583.5|1599.25|1583.25|5
1639134210000|2021-12-10 11:03:30|1599.3|1583.3|1599.5|1583.5|1599.9|1583.9|1599.26|1583.26|8
1639134220000|2021-12-10 11:03:40|1599.55|1583.55|1599.38|1583.38|1599.55|1583.55|1599.38|1583.38|3
1639134230000|2021-12-10 11:03:50|1599.41|1583.41|1599.29|1583.29|1599.41|1583.41|1599.29|1583.29|2
1639134240000|2021-12-10 11:04:00|1599.39|1583.39|1599.5|1583.5|1599.5|1583.5|1598.95|1582.95|4
1639134250000|2021-12-10 11:04:10|1599.41|1583.41|1599.5|1583.5|1599.5|1583.5|1599.33|1583.33|4
1639134260000|2021-12-10 11:04:20|1599.2|1583.2|1599.87|1583.87|1599.87|1583.87|1599.2|1583.2|5
1639134270000|2021-12-10 11:04:30|1600.13|1584.13|1599.65|1583.65|1600.13|1584.13|1599.36|1583.36|9
1639134290000|2021-12-10 11:04:50|1600.09|1584.09|1600.53|1584.53|1600.53|1584.53|1599.65|1583.65|9
1639134300000|2021-12-10 11:05:00|1600.38|1584.38|1600.08|1584.08|1600.5|1584.5|1599.9|1583.9|6
1639134310000|2021-12-10 11:05:10|1599.9|1583.9|1601.45|1585.45|1601.45|1585.45|1599.29|1583.29|13
1639134320000|2021-12-10 11:05:20|1601.09|1585.09|1602.25|1586.25|1602.95|1586.95|1601|1585|16
1639134330000|2021-12-10 11:05:30|1602.5|1586.5|1602.79|1586.79|1602.79|1586.79|1602.35|1586.35|5
1639134340000|2021-12-10 11:05:40|1602.5|1586.5|1602.5|1586.5|1603.05|1587.05|1602.33|1586.33|11
1639134350000|2021-12-10 11:05:50|1602.79|1586.79|1602.4|1586.4|1602.79|1586.79|1602.4|1586.4|10
1639134360000|2021-12-10 11:06:00|1602|1586|1603|1587|1603|1587|1602|1586|11
1639134370000|2021-12-10 11:06:10|1602.59|1586.59|1603.5|1587.5|1603.71|1587.71|1602.59|1586.59|9
1639134380000|2021-12-10 11:06:20|1603.71|1587.71|1605.85|1589.85|1605.85|1589.85|1603.71|1587.71|15
1639134390000|2021-12-10 11:06:30|1606.35|1590.35|1605.7|1589.7|1607.44|1591.44|1605.45|1589.45|17
1639134400000|2021-12-10 11:06:40|1605.45|1589.45|1604.09|1588.09|1605.45|1589.45|1604.09|1588.09|8
1639134410000|2021-12-10 11:06:50|1604.1|1588.1|1604.5|1588.5|1604.81|1588.81|1604.1|1588.1|4
1639134420000|2021-12-10 11:07:00|1604|1588|1604|1588|1604.13|1588.13|1603.38|1587.38|10
1639134430000|2021-12-10 11:07:10|1603.87|1587.87|1604.69|1588.69|1604.69|1588.69|1603.81|1587.81|11
1639134440000|2021-12-10 11:07:20|1604.78|1588.78|1604.5|1588.5|1605|1589|1604.5|1588.5|9
1639134450000|2021-12-10 11:07:30|1604|1588|1603.5|1587.5|1604|1588|1603.42|1587.42|8
1639134460000|2021-12-10 11:07:40|1603|1587|1603.5|1587.5|1603.5|1587.5|1603|1587|2
1639134470000|2021-12-10 11:07:50|1603.26|1587.26|1603.06|1587.06|1603.5|1587.5|1603|1587|7
1639134480000|2021-12-10 11:08:00|1603|1587|1603|1587|1603|1587|1603|1587|1
1639134490000|2021-12-10 11:08:10|1602.99|1586.99|1603|1587|1603.31|1587.31|1602.91|1586.91|4
1639134530000|2021-12-10 11:08:50|1603.24|1587.24|1604.9|1588.9|1605.1|1589.1|1603.24|1587.24|10
1639134540000|2021-12-10 11:09:00|1604.5|1588.5|1604.31|1588.31|1604.92|1588.92|1604.31|1588.31|9
1639134550000|2021-12-10 11:09:10|1604.4|1588.4|1606.5|1590.5|1606.75|1590.75|1604.4|1588.4|9
1639134560000|2021-12-10 11:09:20|1605.96|1589.96|1604|1588|1605.96|1589.96|1604|1588|9
1639134570000|2021-12-10 11:09:30|1604.32|1588.32|1604|1588|1604.32|1588.32|1604|1588|14
1639134580000|2021-12-10 11:09:40|1604.75|1588.75|1604.39|1588.39|1604.75|1588.75|1604.35|1588.35|8
1639134590000|2021-12-10 11:09:50|1604.45|1588.45|1604.79|1588.79|1604.95|1588.95|1604.45|1588.45|13
1639134600000|2021-12-10 11:10:00|1604.5|1588.5|1605|1589|1605.62|1589.62|1604.5|1588.5|10
1639134610000|2021-12-10 11:10:10|1604.83|1588.83|1604.7|1588.7|1604.83|1588.83|1604.33|1588.33|8
1639134620000|2021-12-10 11:10:20|1604.75|1588.75|1605|1589|1605|1589|1604.5|1588.5|5
1639134630000|2021-12-10 11:10:30|1604.81|1588.81|1605|1589|1605|1589|1604.5|1588.5|6
1639134640000|2021-12-10 11:10:40|1603.8|1587.8|1604.72|1588.72|1605|1589|1603.72|1587.72|10
1639134650000|2021-12-10 11:10:50|1604.8|1588.8|1604|1588|1604.85|1588.85|1604|1588|4
1639134660000|2021-12-10 11:11:00|1604.5|1588.5|1604.5|1588.5|1604.79|1588.79|1604.5|1588.5|7
1639134670000|2021-12-10 11:11:10|1604.45|1588.45|1604|1588|1604.45|1588.45|1604|1588|3
1639134680000|2021-12-10 11:11:20|1603.81|1587.81|1603.96|1587.96|1603.96|1587.96|1603.81|1587.81|2
1639134690000|2021-12-10 11:11:30|1603.62|1587.62|1603.31|1587.31|1603.69|1587.69|1603.31|1587.31|7
1639134700000|2021-12-10 11:11:40|1603.22|1587.22|1603.23|1587.23|1603.23|1587.23|1603.22|1587.22|2
1639134720000|2021-12-10 11:12:00|1602.92|1586.92|1602.92|1586.92|1602.92|1586.92|1602.92|1586.92|1
1639134730000|2021-12-10 11:12:10|1602.6|1586.6|1603.3|1587.3|1603.52|1587.52|1602.6|1586.6|4
1639134740000|2021-12-10 11:12:20|1602.92|1586.92|1602.42|1586.42|1602.96|1586.96|1602.35|1586.35|5
1639134750000|2021-12-10 11:12:30|1602.3|1586.3|1602.3|1586.3|1602.3|1586.3|1602.3|1586.3|1
1639134760000|2021-12-10 11:12:40|1602.42|1586.42|1603.73|1587.73|1603.73|1587.73|1602.33|1586.33|14
1639134770000|2021-12-10 11:12:50|1604|1588|1603.3|1587.3|1604|1588|1603.3|1587.3|5
1639134780000|2021-12-10 11:13:00|1603.35|1587.35|1603.35|1587.35|1603.35|1587.35|1603.35|1587.35|1
1639134790000|2021-12-10 11:13:10|1603.4|1587.4|1602.97|1586.97|1603.4|1587.4|1602.93|1586.93|4
1639134800000|2021-12-10 11:13:20|1603.35|1587.35|1603.35|1587.35|1603.35|1587.35|1603.35|1587.35|1
1639134810000|2021-12-10 11:13:30|1603.85|1587.85|1603.81|1587.81|1604|1588|1603.75|1587.75|6
1639134820000|2021-12-10 11:13:40|1604.44|1588.44|1604.5|1588.5|1604.5|1588.5|1604.44|1588.44|2
1639134830000|2021-12-10 11:13:50|1605|1589|1604.5|1588.5|1605.5|1589.5|1604.5|1588.5|11
1639134840000|2021-12-10 11:14:00|1605|1589|1605|1589|1605|1589|1604.5|1588.5|3
1639134860000|2021-12-10 11:14:20|1605.25|1589.25|1605.5|1589.5|1606.25|1590.25|1605.25|1589.25|7
1639134870000|2021-12-10 11:14:30|1605.46|1589.46|1605.5|1589.5|1605.5|1589.5|1605.46|1589.46|2
1639134890000|2021-12-10 11:14:50|1605.48|1589.48|1605.5|1589.5|1605.5|1589.5|1605.48|1589.48|2
1639134900000|2021-12-10 11:15:00|1606|1590|1606.5|1590.5|1606.5|1590.5|1605.84|1589.84|4
1639134910000|2021-12-10 11:15:10|1606.25|1590.25|1606|1590|1606.25|1590.25|1605.5|1589.5|3
1639134920000|2021-12-10 11:15:20|1605.55|1589.55|1605.5|1589.5|1605.55|1589.55|1605.5|1589.5|2
1639134930000|2021-12-10 11:15:30|1604.8|1588.8|1604.57|1588.57|1604.8|1588.8|1604.5|1588.5|3
1639134940000|2021-12-10 11:15:40|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1639134950000|2021-12-10 11:15:50|1603.8|1587.8|1604.5|1588.5|1604.5|1588.5|1603.5|1587.5|6
1639134960000|2021-12-10 11:16:00|1605|1589|1604.5|1588.5|1605.05|1589.05|1604.5|1588.5|5
1639134970000|2021-12-10 11:16:10|1604.11|1588.11|1604.11|1588.11|1604.15|1588.15|1603.71|1587.71|8
1639134980000|2021-12-10 11:16:20|1604.25|1588.25|1604.02|1588.02|1604.27|1588.27|1603.61|1587.61|7
1639134990000|2021-12-10 11:16:30|1603.61|1587.61|1603.47|1587.47|1603.61|1587.61|1603.47|1587.47|4
1639135000000|2021-12-10 11:16:40|1603.45|1587.45|1603.5|1587.5|1604.07|1588.07|1603.45|1587.45|12
1639135010000|2021-12-10 11:16:50|1603.47|1587.47|1603.5|1587.5|1603.5|1587.5|1603.4|1587.4|4
1639135020000|2021-12-10 11:17:00|1603.44|1587.44|1603.79|1587.79|1603.79|1587.79|1603.44|1587.44|11
1639135030000|2021-12-10 11:17:10|1603.5|1587.5|1603.5|1587.5|1603.79|1587.79|1603.5|1587.5|3
1639135040000|2021-12-10 11:17:20|1603.79|1587.79|1603.5|1587.5|1603.79|1587.79|1603.5|1587.5|4
1639135050000|2021-12-10 11:17:30|1603.79|1587.79|1603.44|1587.44|1603.92|1587.92|1603.44|1587.44|6
1639135060000|2021-12-10 11:17:40|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1639135070000|2021-12-10 11:17:50|1603.44|1587.44|1603.5|1587.5|1603.5|1587.5|1603.44|1587.44|2
1639135080000|2021-12-10 11:18:00|1603.36|1587.36|1603.45|1587.45|1603.45|1587.45|1603.36|1587.36|2
1639135090000|2021-12-10 11:18:10|1603.11|1587.11|1603.81|1587.81|1603.81|1587.81|1603.11|1587.11|11
1639135100000|2021-12-10 11:18:20|1603.43|1587.43|1603.31|1587.31|1604|1588|1603.31|1587.31|6
1639135110000|2021-12-10 11:18:30|1603.81|1587.81|1603.5|1587.5|1603.81|1587.81|1603.16|1587.16|5
1639135120000|2021-12-10 11:18:40|1603.21|1587.21|1603.21|1587.21|1603.21|1587.21|1603.21|1587.21|1
1639135130000|2021-12-10 11:18:50|1603.04|1587.04|1604.05|1588.05|1604.05|1588.05|1602.76|1586.76|5
1639135140000|2021-12-10 11:19:00|1603.93|1587.93|1604|1588|1604|1588|1603.79|1587.79|3
1639135150000|2021-12-10 11:19:10|1603.79|1587.79|1603.35|1587.35|1603.79|1587.79|1603.32|1587.32|4
1639135160000|2021-12-10 11:19:20|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1603.45|1587.45|1
1639135170000|2021-12-10 11:19:30|1602.99|1586.99|1602.38|1586.38|1603|1587|1602.38|1586.38|5
1639135180000|2021-12-10 11:19:40|1602.11|1586.11|1602.18|1586.18|1602.18|1586.18|1602.11|1586.11|3
1639135200000|2021-12-10 11:20:00|1602.5|1586.5|1602.45|1586.45|1602.5|1586.5|1602.38|1586.38|3
1639135210000|2021-12-10 11:20:10|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1602.35|1586.35|1
1639135220000|2021-12-10 11:20:20|1601.85|1585.85|1601.85|1585.85|1601.85|1585.85|1601.85|1585.85|1
1639135230000|2021-12-10 11:20:30|1601.5|1585.5|1601.92|1585.92|1601.92|1585.92|1601.5|1585.5|2
1639135240000|2021-12-10 11:20:40|1601.5|1585.5|1602|1586|1602|1586|1601.5|1585.5|6
1639135260000|2021-12-10 11:21:00|1601.63|1585.63|1601.5|1585.5|1601.63|1585.63|1601.4|1585.4|3
1639135280000|2021-12-10 11:21:20|1601.42|1585.42|1601.5|1585.5|1601.5|1585.5|1601.42|1585.42|2
1639135290000|2021-12-10 11:21:30|1601.43|1585.43|1601.5|1585.5|1601.5|1585.5|1601.43|1585.43|2
1639135310000|2021-12-10 11:21:50|1601.31|1585.31|1601.89|1585.89|1601.89|1585.89|1601.31|1585.31|2
1639135320000|2021-12-10 11:22:00|1601.5|1585.5|1601.79|1585.79|1601.79|1585.79|1601.5|1585.5|6
1639135330000|2021-12-10 11:22:10|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1
1639135340000|2021-12-10 11:22:20|1601.25|1585.25|1601.25|1585.25|1601.25|1585.25|1601.25|1585.25|1
1639135350000|2021-12-10 11:22:30|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1
1639135360000|2021-12-10 11:22:40|1600.71|1584.71|1601.01|1585.01|1601.01|1585.01|1600.71|1584.71|4
1639135370000|2021-12-10 11:22:50|1600.94|1584.94|1600.94|1584.94|1601.15|1585.15|1600.71|1584.71|5
1639135380000|2021-12-10 11:23:00|1600.82|1584.82|1600.82|1584.82|1600.82|1584.82|1600.82|1584.82|1
1639135390000|2021-12-10 11:23:10|1600.94|1584.94|1600.75|1584.75|1600.94|1584.94|1600.75|1584.75|2
1639135400000|2021-12-10 11:23:20|1600.89|1584.89|1600.65|1584.65|1600.89|1584.89|1599.9|1583.9|5
1639135410000|2021-12-10 11:23:30|1600.59|1584.59|1600.41|1584.41|1600.65|1584.65|1600.41|1584.41|3
1639135420000|2021-12-10 11:23:40|1600.5|1584.5|1600.95|1584.95|1601.15|1585.15|1600.5|1584.5|7
1639135430000|2021-12-10 11:23:50|1601.35|1585.35|1600.94|1584.94|1601.35|1585.35|1600.94|1584.94|2
1639135440000|2021-12-10 11:24:00|1600.99|1584.99|1600.73|1584.73|1600.99|1584.99|1600.73|1584.73|2
1639135450000|2021-12-10 11:24:10|1601.13|1585.13|1601.2|1585.2|1601.2|1585.2|1601.13|1585.13|2
1639135460000|2021-12-10 11:24:20|1600.94|1584.94|1601.12|1585.12|1601.12|1585.12|1600.94|1584.94|2
1639135470000|2021-12-10 11:24:30|1601.2|1585.2|1601.12|1585.12|1601.2|1585.2|1601.12|1585.12|2
1639135480000|2021-12-10 11:24:40|1600.94|1584.94|1601.2|1585.2|1601.2|1585.2|1600.93|1584.93|3
1639135490000|2021-12-10 11:24:50|1600.94|1584.94|1600.94|1584.94|1600.94|1584.94|1600.94|1584.94|1
1639135500000|2021-12-10 11:25:00|1601.2|1585.2|1600.47|1584.47|1601.2|1585.2|1600.47|1584.47|4
1639135510000|2021-12-10 11:25:10|1600.97|1584.97|1600.85|1584.85|1600.97|1584.97|1600.85|1584.85|3
1639135520000|2021-12-10 11:25:20|1601.39|1585.39|1601.32|1585.32|1601.5|1585.5|1601.25|1585.25|4
1639135530000|2021-12-10 11:25:30|1601.12|1585.12|1601.5|1585.5|1601.5|1585.5|1601.12|1585.12|2
1639135540000|2021-12-10 11:25:40|1601.45|1585.45|1601.42|1585.42|1601.45|1585.45|1601.22|1585.22|4
1639135550000|2021-12-10 11:25:50|1601.4|1585.4|1601.42|1585.42|1601.42|1585.42|1601|1585|3
1639135560000|2021-12-10 11:26:00|1601.5|1585.5|1601.79|1585.79|1601.79|1585.79|1601.46|1585.46|6
1639135570000|2021-12-10 11:26:10|1602.09|1586.09|1602.09|1586.09|1602.09|1586.09|1602.09|1586.09|1
1639135580000|2021-12-10 11:26:20|1602.34|1586.34|1602.15|1586.15|1602.34|1586.34|1602.15|1586.15|3
1639135590000|2021-12-10 11:26:30|1602.01|1586.01|1602.92|1586.92|1602.92|1586.92|1602.01|1586.01|5
1639135600000|2021-12-10 11:26:40|1602.5|1586.5|1602.92|1586.92|1602.92|1586.92|1602.5|1586.5|2
1639135620000|2021-12-10 11:27:00|1603.44|1587.44|1603.5|1587.5|1603.5|1587.5|1603.44|1587.44|2
1639135630000|2021-12-10 11:27:10|1604|1588|1603.79|1587.79|1604|1588|1603.5|1587.5|6
1639135640000|2021-12-10 11:27:20|1604.44|1588.44|1603.96|1587.96|1604.44|1588.44|1603.96|1587.96|2
1639135650000|2021-12-10 11:27:30|1603.46|1587.46|1604.02|1588.02|1604.02|1588.02|1603.46|1587.46|5
1639135660000|2021-12-10 11:27:40|1604|1588|1604|1588|1604.4|1588.4|1603.92|1587.92|5
1639135680000|2021-12-10 11:28:00|1603.7|1587.7|1603.96|1587.96|1604.45|1588.45|1603.7|1587.7|5
1639135690000|2021-12-10 11:28:10|1603.46|1587.46|1603|1587|1603.46|1587.46|1602.7|1586.7|8
1639135700000|2021-12-10 11:28:20|1603.13|1587.13|1602.89|1586.89|1603.13|1587.13|1602.89|1586.89|3
1639135710000|2021-12-10 11:28:30|1602.77|1586.77|1603|1587|1603|1587|1602.77|1586.77|7
1639135720000|2021-12-10 11:28:40|1603.5|1587.5|1603.81|1587.81|1603.95|1587.95|1603.5|1587.5|7
1639135730000|2021-12-10 11:28:50|1603.5|1587.5|1603.46|1587.46|1604|1588|1603.46|1587.46|4
1639135740000|2021-12-10 11:29:00|1603.5|1587.5|1603.92|1587.92|1604|1588|1603.44|1587.44|6
1639135760000|2021-12-10 11:29:20|1603.5|1587.5|1603.92|1587.92|1604|1588|1603.5|1587.5|6
1639135770000|2021-12-10 11:29:30|1604|1588|1604|1588|1604|1588|1604|1588|1
1639135780000|2021-12-10 11:29:40|1603.94|1587.94|1603.5|1587.5|1603.94|1587.94|1603.5|1587.5|3
1639135790000|2021-12-10 11:29:50|1603.1|1587.1|1602.4|1586.4|1603.1|1587.1|1602.4|1586.4|5
1639135800000|2021-12-10 11:30:00|1602.44|1586.44|1602.44|1586.44|1602.44|1586.44|1602.44|1586.44|1
1639135810000|2021-12-10 11:30:10|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1602.45|1586.45|1
1639135820000|2021-12-10 11:30:20|1602.31|1586.31|1602.31|1586.31|1602.31|1586.31|1602.31|1586.31|1
1639135830000|2021-12-10 11:30:30|1602.27|1586.27|1602.27|1586.27|1602.27|1586.27|1601.92|1585.92|4
1639135840000|2021-12-10 11:30:40|1602.2|1586.2|1601.17|1585.17|1602.27|1586.27|1601.17|1585.17|12
1639135850000|2021-12-10 11:30:50|1601|1585|1601.5|1585.5|1601.75|1585.75|1601|1585|11
1639135860000|2021-12-10 11:31:00|1601.75|1585.75|1602|1586|1602|1586|1600.99|1584.99|11
1639135870000|2021-12-10 11:31:10|1602.1|1586.1|1602|1586|1602.1|1586.1|1601.39|1585.39|5
1639135880000|2021-12-10 11:31:20|1601.7|1585.7|1601.7|1585.7|1601.7|1585.7|1601.7|1585.7|1
1639135890000|2021-12-10 11:31:30|1602|1586|1601.92|1585.92|1602|1586|1601.5|1585.5|8
1639135900000|2021-12-10 11:31:40|1602.45|1586.45|1603.5|1587.5|1603.5|1587.5|1602|1586|11
1639135910000|2021-12-10 11:31:50|1603|1587|1603.75|1587.75|1603.75|1587.75|1603|1587|4
1639135920000|2021-12-10 11:32:00|1603.94|1587.94|1604|1588|1604|1588|1603.94|1587.94|2
1639135930000|2021-12-10 11:32:10|1604.12|1588.12|1604|1588|1604.35|1588.35|1604|1588|4
1639135940000|2021-12-10 11:32:20|1603.92|1587.92|1604|1588|1604|1588|1603.92|1587.92|2
1639135950000|2021-12-10 11:32:30|1603.18|1587.18|1603.68|1587.68|1603.83|1587.83|1603.09|1587.09|7
1639135960000|2021-12-10 11:32:40|1603.46|1587.46|1603.89|1587.89|1604|1588|1603.18|1587.18|14
1639135970000|2021-12-10 11:32:50|1603.74|1587.74|1603.5|1587.5|1603.74|1587.74|1603.5|1587.5|2
1639135980000|2021-12-10 11:33:00|1603.42|1587.42|1603.27|1587.27|1603.42|1587.42|1602.95|1586.95|6
1639135990000|2021-12-10 11:33:10|1602.95|1586.95|1603.35|1587.35|1603.35|1587.35|1602.95|1586.95|3
1639136000000|2021-12-10 11:33:20|1603.23|1587.23|1603.24|1587.24|1603.24|1587.24|1603.23|1587.23|2
1639136010000|2021-12-10 11:33:30|1603.52|1587.52|1603.81|1587.81|1603.81|1587.81|1603.52|1587.52|3
1639136020000|2021-12-10 11:33:40|1603.5|1587.5|1605.61|1589.61|1605.69|1589.69|1603.5|1587.5|11
1639136030000|2021-12-10 11:33:50|1605.5|1589.5|1606|1590|1606|1590|1605.5|1589.5|7
1639136040000|2021-12-10 11:34:00|1605.5|1589.5|1604.5|1588.5|1605.5|1589.5|1604.43|1588.43|7
1639136050000|2021-12-10 11:34:10|1604.42|1588.42|1604.13|1588.13|1604.5|1588.5|1604.13|1588.13|4
1639136060000|2021-12-10 11:34:20|1604.5|1588.5|1604.81|1588.81|1604.81|1588.81|1604.13|1588.13|6
1639136070000|2021-12-10 11:34:30|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1639136080000|2021-12-10 11:34:40|1605|1589|1604.5|1588.5|1605|1589|1604.5|1588.5|12
1639136090000|2021-12-10 11:34:50|1604.81|1588.81|1604.81|1588.81|1604.81|1588.81|1604.81|1588.81|1
1639136100000|2021-12-10 11:35:00|1604.5|1588.5|1606|1590|1606|1590|1604.5|1588.5|11
1639136110000|2021-12-10 11:35:10|1606.19|1590.19|1605.94|1589.94|1606.19|1590.19|1605.94|1589.94|2
1639136120000|2021-12-10 11:35:20|1605.6|1589.6|1605.85|1589.85|1606.3|1590.3|1605.6|1589.6|4
1639136130000|2021-12-10 11:35:30|1606.23|1590.23|1606.45|1590.45|1606.45|1590.45|1606|1590|8
1639136140000|2021-12-10 11:35:40|1606.37|1590.37|1606.5|1590.5|1606.5|1590.5|1605.95|1589.95|4
1639136160000|2021-12-10 11:36:00|1606.29|1590.29|1606.41|1590.41|1606.5|1590.5|1606.29|1590.29|3
1639136170000|2021-12-10 11:36:10|1606.38|1590.38|1606.5|1590.5|1606.5|1590.5|1606.38|1590.38|4
1639136180000|2021-12-10 11:36:20|1606.37|1590.37|1606.37|1590.37|1606.37|1590.37|1606.37|1590.37|1
1639136190000|2021-12-10 11:36:30|1606.45|1590.45|1606.34|1590.34|1606.5|1590.5|1606.25|1590.25|4
1639136200000|2021-12-10 11:36:40|1606.33|1590.33|1606.25|1590.25|1606.33|1590.33|1606.25|1590.25|2
1639136210000|2021-12-10 11:36:50|1606.5|1590.5|1606.89|1590.89|1606.89|1590.89|1606.5|1590.5|4
1639136220000|2021-12-10 11:37:00|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1
1639136230000|2021-12-10 11:37:10|1606.89|1590.89|1607.25|1591.25|1607.4|1591.4|1606.89|1590.89|4
1639136240000|2021-12-10 11:37:20|1607.3|1591.3|1607.25|1591.25|1607.3|1591.3|1607.25|1591.25|2
1639136260000|2021-12-10 11:37:40|1607.3|1591.3|1607.94|1591.94|1607.94|1591.94|1607.3|1591.3|4
1639136280000|2021-12-10 11:38:00|1607.52|1591.52|1606.5|1590.5|1607.52|1591.52|1606.36|1590.36|8
1639136290000|2021-12-10 11:38:10|1606.31|1590.31|1606.41|1590.41|1607|1591|1606.31|1590.31|4
1639136300000|2021-12-10 11:38:20|1606.44|1590.44|1607|1591|1607.32|1591.32|1606.44|1590.44|8
1639136310000|2021-12-10 11:38:30|1606.94|1590.94|1607|1591|1607.09|1591.09|1606.94|1590.94|5
1639136320000|2021-12-10 11:38:40|1607.02|1591.02|1608.45|1592.45|1608.45|1592.45|1607.02|1591.02|7
1639136330000|2021-12-10 11:38:50|1608|1592|1609.09|1593.09|1610.07|1594.07|1608|1592|14
1639136340000|2021-12-10 11:39:00|1609.59|1593.59|1609.34|1593.34|1609.59|1593.59|1609.09|1593.09|6
1639136350000|2021-12-10 11:39:10|1609.09|1593.09|1609.92|1593.92|1610|1594|1609.09|1593.09|7
1639136360000|2021-12-10 11:39:20|1609.5|1593.5|1610.6|1594.6|1610.66|1594.66|1609.44|1593.44|17
1639136370000|2021-12-10 11:39:30|1610.38|1594.38|1611|1595|1611.4|1595.4|1610.38|1594.38|12
1639136380000|2021-12-10 11:39:40|1610.88|1594.88|1609.9|1593.9|1610.88|1594.88|1609.89|1593.89|12
1639136390000|2021-12-10 11:39:50|1610.13|1594.13|1610.29|1594.29|1610.29|1594.29|1609.41|1593.41|12
1639136400000|2021-12-10 11:40:00|1610.21|1594.21|1609.92|1593.92|1610.29|1594.29|1609.5|1593.5|12
1639136410000|2021-12-10 11:40:10|1610.21|1594.21|1610.1|1594.1|1610.29|1594.29|1609.48|1593.48|11
1639136420000|2021-12-10 11:40:20|1609.79|1593.79|1609.5|1593.5|1610.1|1594.1|1609.48|1593.48|18
1639136430000|2021-12-10 11:40:30|1610|1594|1609.5|1593.5|1610|1594|1609.42|1593.42|11
1639136440000|2021-12-10 11:40:40|1609.35|1593.35|1609.5|1593.5|1610|1594|1609.35|1593.35|9
1639136450000|2021-12-10 11:40:50|1610|1594|1610|1594|1610.31|1594.31|1609.5|1593.5|10
1639136460000|2021-12-10 11:41:00|1610.5|1594.5|1610|1594|1610.5|1594.5|1609.5|1593.5|11
1639136470000|2021-12-10 11:41:10|1609.7|1593.7|1610.5|1594.5|1610.5|1594.5|1609.7|1593.7|3
1639136480000|2021-12-10 11:41:20|1610.12|1594.12|1611|1595|1611.13|1595.13|1610.12|1594.12|13
1639136490000|2021-12-10 11:41:30|1610.5|1594.5|1610|1594|1611|1595|1609.5|1593.5|13
1639136500000|2021-12-10 11:41:40|1610.5|1594.5|1610|1594|1610.5|1594.5|1609.5|1593.5|12
1639136510000|2021-12-10 11:41:50|1610.5|1594.5|1609.5|1593.5|1610.5|1594.5|1609.38|1593.38|9
1639136520000|2021-12-10 11:42:00|1610|1594|1610.5|1594.5|1610.69|1594.69|1610|1594|5
1639136530000|2021-12-10 11:42:10|1611|1595|1610.5|1594.5|1611.06|1595.06|1610.43|1594.43|7
1639136550000|2021-12-10 11:42:30|1611|1595|1610.5|1594.5|1611.13|1595.13|1610.5|1594.5|8
1639136560000|2021-12-10 11:42:40|1610.48|1594.48|1610.55|1594.55|1610.55|1594.55|1610.48|1594.48|2
1639136570000|2021-12-10 11:42:50|1610.5|1594.5|1611.13|1595.13|1611.13|1595.13|1610.5|1594.5|9
1639136580000|2021-12-10 11:43:00|1611.05|1595.05|1611.13|1595.13|1611.45|1595.45|1611.05|1595.05|4
1639136590000|2021-12-10 11:43:10|1611.63|1595.63|1612.04|1596.04|1612.75|1596.75|1611.63|1595.63|11
1639136600000|2021-12-10 11:43:20|1612.44|1596.44|1612.4|1596.4|1612.44|1596.44|1612|1596|10
1639136610000|2021-12-10 11:43:30|1612|1596|1611.82|1595.82|1612.4|1596.4|1611.82|1595.82|8
1639136620000|2021-12-10 11:43:40|1612.28|1596.28|1612.96|1596.96|1612.96|1596.96|1612.28|1596.28|3
1639136630000|2021-12-10 11:43:50|1612.71|1596.71|1612.96|1596.96|1612.96|1596.96|1612.25|1596.25|19
1639136640000|2021-12-10 11:44:00|1612.87|1596.87|1612.2|1596.2|1612.96|1596.96|1611.96|1595.96|15
1639136650000|2021-12-10 11:44:10|1612.12|1596.12|1612|1596|1612.4|1596.4|1611.5|1595.5|12
1639136660000|2021-12-10 11:44:20|1612.46|1596.46|1611.87|1595.87|1612.46|1596.46|1611.87|1595.87|3
1639136670000|2021-12-10 11:44:30|1612.38|1596.38|1611.96|1595.96|1612.71|1596.71|1611.96|1595.96|8
1639136680000|2021-12-10 11:44:40|1611.92|1595.92|1611.5|1595.5|1612.28|1596.28|1611.5|1595.5|17
1639136690000|2021-12-10 11:44:50|1612|1596|1611.96|1595.96|1612.21|1596.21|1611.5|1595.5|14
1639136700000|2021-12-10 11:45:00|1612.21|1596.21|1612.02|1596.02|1612.46|1596.46|1611.5|1595.5|11
1639136710000|2021-12-10 11:45:10|1611.7|1595.7|1610.5|1594.5|1612|1596|1610.5|1594.5|12
1639136720000|2021-12-10 11:45:20|1610.46|1594.46|1609.7|1593.7|1610.5|1594.5|1609.7|1593.7|14
1639136730000|2021-12-10 11:45:30|1610.28|1594.28|1609.7|1593.7|1610.28|1594.28|1609.2|1593.2|17
1639136740000|2021-12-10 11:45:40|1609.81|1593.81|1609.5|1593.5|1610.1|1594.1|1609.5|1593.5|11
1639136750000|2021-12-10 11:45:50|1609.92|1593.92|1611|1595|1611|1595|1609.92|1593.92|8
1639136760000|2021-12-10 11:46:00|1611.3|1595.3|1611|1595|1611.3|1595.3|1611|1595|2
1639136770000|2021-12-10 11:46:10|1611.15|1595.15|1612|1596|1612.25|1596.25|1611.13|1595.13|10
1639136780000|2021-12-10 11:46:20|1612.42|1596.42|1612.5|1596.5|1612.5|1596.5|1612.26|1596.26|4
1639136790000|2021-12-10 11:46:30|1612.4|1596.4|1612.43|1596.43|1612.43|1596.43|1612.4|1596.4|2
1639136800000|2021-12-10 11:46:40|1612.15|1596.15|1611.5|1595.5|1612.45|1596.45|1611.5|1595.5|6
1639136810000|2021-12-10 11:46:50|1611.32|1595.32|1611.49|1595.49|1611.72|1595.72|1611.32|1595.32|3
1639136820000|2021-12-10 11:47:00|1611.43|1595.43|1611.49|1595.49|1611.83|1595.83|1611.43|1595.43|3
1639136830000|2021-12-10 11:47:10|1611.99|1595.99|1612.81|1596.81|1613|1597|1611.99|1595.99|8
1639136840000|2021-12-10 11:47:20|1613.05|1597.05|1613|1597|1613.33|1597.33|1612.93|1596.93|4
1639136850000|2021-12-10 11:47:30|1612.92|1596.92|1612.6|1596.6|1612.92|1596.92|1612.6|1596.6|9
1639136860000|2021-12-10 11:47:40|1613.17|1597.17|1613.45|1597.45|1613.45|1597.45|1613.04|1597.04|5
1639136870000|2021-12-10 11:47:50|1613.95|1597.95|1614.06|1598.06|1614.4|1598.4|1613.5|1597.5|12
1639136880000|2021-12-10 11:48:00|1615|1599|1613.35|1597.35|1615|1599|1613.33|1597.33|11
1639136890000|2021-12-10 11:48:10|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1639136900000|2021-12-10 11:48:20|1613.32|1597.32|1613.32|1597.32|1613.32|1597.32|1613.32|1597.32|1
1639136910000|2021-12-10 11:48:30|1613.01|1597.01|1613.5|1597.5|1613.82|1597.82|1613|1597|9
1639136920000|2021-12-10 11:48:40|1614|1598|1613.84|1597.84|1614.3|1598.3|1613.43|1597.43|15
1639136930000|2021-12-10 11:48:50|1613.97|1597.97|1613.92|1597.92|1613.97|1597.97|1613.82|1597.82|3
1639136940000|2021-12-10 11:49:00|1614.13|1598.13|1614|1598|1614.2|1598.2|1614|1598|4
1639136950000|2021-12-10 11:49:10|1614.5|1598.5|1614.79|1598.79|1614.79|1598.79|1614.5|1598.5|4
1639136960000|2021-12-10 11:49:20|1614.5|1598.5|1614.9|1598.9|1615|1599|1614.33|1598.33|15
1639136970000|2021-12-10 11:49:30|1615|1599|1615.3|1599.3|1616.04|1600.04|1615|1599|8
1639136980000|2021-12-10 11:49:40|1615.35|1599.35|1617|1601|1617|1601|1615.34|1599.34|16
1639136990000|2021-12-10 11:49:50|1616.5|1600.5|1616.82|1600.82|1617|1601|1616.5|1600.5|10
1639137000000|2021-12-10 11:50:00|1617|1601|1618.44|1602.44|1618.44|1602.44|1616.08|1600.08|18
1639137010000|2021-12-10 11:50:10|1618.1|1602.1|1618.29|1602.29|1619.49|1603.49|1617.39|1601.39|18
1639137020000|2021-12-10 11:50:20|1618.5|1602.5|1617.5|1601.5|1618.5|1602.5|1617.4|1601.4|8
1639137030000|2021-12-10 11:50:30|1617.43|1601.43|1617.84|1601.84|1617.84|1601.84|1616.5|1600.5|13
1639137040000|2021-12-10 11:50:40|1618|1602|1617.91|1601.91|1618|1602|1617.49|1601.49|22
1639137050000|2021-12-10 11:50:50|1618|1602|1617|1601|1618|1602|1616.5|1600.5|19
1639137060000|2021-12-10 11:51:00|1616.5|1600.5|1616.84|1600.84|1617|1601|1616.5|1600.5|21
1639137070000|2021-12-10 11:51:10|1617|1601|1615.5|1599.5|1617|1601|1615.5|1599.5|9
1639137080000|2021-12-10 11:51:20|1616|1600|1616.5|1600.5|1617|1601|1615.81|1599.81|9
1639137090000|2021-12-10 11:51:30|1617|1601|1615.5|1599.5|1617|1601|1615.5|1599.5|10
1639137100000|2021-12-10 11:51:40|1615.56|1599.56|1616|1600|1616.5|1600.5|1615.5|1599.5|6
1639137110000|2021-12-10 11:51:50|1615.5|1599.5|1616.11|1600.11|1616.5|1600.5|1615.5|1599.5|7
1639137120000|2021-12-10 11:52:00|1616.5|1600.5|1616|1600|1616.5|1600.5|1614.92|1598.92|9
1639137130000|2021-12-10 11:52:10|1615.5|1599.5|1616|1600|1616|1600|1615.5|1599.5|8
1639137140000|2021-12-10 11:52:20|1615.5|1599.5|1616|1600|1616|1600|1615.5|1599.5|6
1639137150000|2021-12-10 11:52:30|1615.5|1599.5|1615.33|1599.33|1615.5|1599.5|1615|1599|11
1639137160000|2021-12-10 11:52:40|1614.65|1598.65|1614.5|1598.5|1614.65|1598.65|1614.31|1598.31|6
1639137170000|2021-12-10 11:52:50|1614|1598|1613.45|1597.45|1614.5|1598.5|1613.45|1597.45|18
1639137180000|2021-12-10 11:53:00|1613.95|1597.95|1613.5|1597.5|1614|1598|1613.33|1597.33|16
1639137190000|2021-12-10 11:53:10|1614|1598|1614.15|1598.15|1614.5|1598.5|1614|1598|13
1639137200000|2021-12-10 11:53:20|1614.5|1598.5|1613.5|1597.5|1614.5|1598.5|1613.5|1597.5|5
1639137210000|2021-12-10 11:53:30|1614|1598|1613.5|1597.5|1614|1598|1613.5|1597.5|8
1639137220000|2021-12-10 11:53:40|1613.45|1597.45|1614|1598|1614|1598|1613.45|1597.45|3
1639137230000|2021-12-10 11:53:50|1613.5|1597.5|1614|1598|1614|1598|1613.49|1597.49|9
1639137240000|2021-12-10 11:54:00|1613.5|1597.5|1612.46|1596.46|1614|1598|1612.46|1596.46|9
1639137250000|2021-12-10 11:54:10|1612.88|1596.88|1612.92|1596.92|1613|1597|1612.5|1596.5|10
1639137260000|2021-12-10 11:54:20|1612.5|1596.5|1613.4|1597.4|1613.4|1597.4|1612.5|1596.5|5
1639137270000|2021-12-10 11:54:30|1612.92|1596.92|1612.93|1596.93|1613|1597|1612.6|1596.6|5
1639137280000|2021-12-10 11:54:40|1613|1597|1613|1597|1613.2|1597.2|1613|1597|3
1639137290000|2021-12-10 11:54:50|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1
1639137300000|2021-12-10 11:55:00|1613|1597|1613|1597|1613|1597|1613|1597|1
1639137310000|2021-12-10 11:55:10|1613.12|1597.12|1613|1597|1613.12|1597.12|1612.5|1596.5|11
1639137340000|2021-12-10 11:55:40|1613.3|1597.3|1613|1597|1613.3|1597.3|1613|1597|2
1639137350000|2021-12-10 11:55:50|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1
1639137360000|2021-12-10 11:56:00|1613.37|1597.37|1613.72|1597.72|1613.75|1597.75|1613|1597|7
1639137370000|2021-12-10 11:56:10|1613.75|1597.75|1613.54|1597.54|1614.06|1598.06|1613.54|1597.54|5
1639137380000|2021-12-10 11:56:20|1614.05|1598.05|1614.35|1598.35|1614.35|1598.35|1614|1598|3
1639137390000|2021-12-10 11:56:30|1614.25|1598.25|1614.25|1598.25|1614.25|1598.25|1614.25|1598.25|1
1639137400000|2021-12-10 11:56:40|1614.06|1598.06|1614.45|1598.45|1614.45|1598.45|1614.06|1598.06|3
1639137420000|2021-12-10 11:57:00|1614.23|1598.23|1614.3|1598.3|1614.3|1598.3|1614.23|1598.23|2
1639137430000|2021-12-10 11:57:10|1614.06|1598.06|1614.06|1598.06|1614.06|1598.06|1614.06|1598.06|1
1639137450000|2021-12-10 11:57:30|1614.39|1598.39|1614.81|1598.81|1614.81|1598.81|1614.33|1598.33|7
1639137460000|2021-12-10 11:57:40|1614.79|1598.79|1614.79|1598.79|1614.79|1598.79|1614.79|1598.79|1
1639137470000|2021-12-10 11:57:50|1615.35|1599.35|1615.35|1599.35|1615.35|1599.35|1615.35|1599.35|1
1639137480000|2021-12-10 11:58:00|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1
1639137490000|2021-12-10 11:58:10|1615.5|1599.5|1615.77|1599.77|1615.77|1599.77|1615|1599|4
1639137500000|2021-12-10 11:58:20|1615.91|1599.91|1616.33|1600.33|1616.5|1600.5|1615.91|1599.91|5
1639137510000|2021-12-10 11:58:30|1616.5|1600.5|1616.33|1600.33|1616.5|1600.5|1616.33|1600.33|2
1639137520000|2021-12-10 11:58:40|1616.46|1600.46|1616.07|1600.07|1616.46|1600.46|1616.07|1600.07|7
1639137530000|2021-12-10 11:58:50|1616.14|1600.14|1616.17|1600.17|1616.29|1600.29|1616.1|1600.1|5
1639137540000|2021-12-10 11:59:00|1616.1|1600.1|1615.99|1599.99|1616.17|1600.17|1615.92|1599.92|8
1639137550000|2021-12-10 11:59:10|1616.07|1600.07|1616|1600|1616.07|1600.07|1615.86|1599.86|3
1639137560000|2021-12-10 11:59:20|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1639137570000|2021-12-10 11:59:30|1615.45|1599.45|1615.5|1599.5|1615.5|1599.5|1615.45|1599.45|2
1639137580000|2021-12-10 11:59:40|1615.41|1599.41|1615.5|1599.5|1615.5|1599.5|1615.41|1599.41|2
1639137590000|2021-12-10 11:59:50|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1
1639137600000|2021-12-10 12:00:00|1615.47|1599.47|1615.3|1599.3|1615.47|1599.47|1615.27|1599.27|4
1639137610000|2021-12-10 12:00:10|1615.23|1599.23|1614|1598|1615.23|1599.23|1613.41|1597.41|8
1639137620000|2021-12-10 12:00:20|1613.89|1597.89|1614.28|1598.28|1614.53|1598.53|1613.75|1597.75|5
1639137630000|2021-12-10 12:00:30|1614.72|1598.72|1615|1599|1615|1599|1614.72|1598.72|4
1639137640000|2021-12-10 12:00:40|1615.1|1599.1|1615.1|1599.1|1615.1|1599.1|1615.1|1599.1|1
1639137650000|2021-12-10 12:00:50|1615|1599|1615|1599|1615|1599|1614.42|1598.42|4
1639137660000|2021-12-10 12:01:00|1615.1|1599.1|1614.92|1598.92|1615.25|1599.25|1614.77|1598.77|14
1639137670000|2021-12-10 12:01:10|1614.8|1598.8|1614.5|1598.5|1615|1599|1614.5|1598.5|5
1639137680000|2021-12-10 12:01:20|1615|1599|1614.81|1598.81|1615|1599|1614.5|1598.5|6
1639137690000|2021-12-10 12:01:30|1614.5|1598.5|1614.4|1598.4|1614.9|1598.9|1614.4|1598.4|7
1639137700000|2021-12-10 12:01:40|1614.9|1598.9|1614.89|1598.89|1614.9|1598.9|1614.25|1598.25|17
1639137710000|2021-12-10 12:01:50|1614.27|1598.27|1620.25|1604.25|1620.25|1604.25|1614.27|1598.27|19
1639137720000|2021-12-10 12:02:00|1619.75|1603.75|1620|1604|1620.52|1604.52|1619.48|1603.48|17
1639137730000|2021-12-10 12:02:10|1620.5|1604.5|1620.9|1604.9|1621.5|1605.5|1620|1604|18
1639137740000|2021-12-10 12:02:20|1620.87|1604.87|1620|1604|1620.87|1604.87|1619.4|1603.4|15
1639137750000|2021-12-10 12:02:30|1619.66|1603.66|1618.98|1602.98|1620|1604|1618.59|1602.59|21
1639137760000|2021-12-10 12:02:40|1618.5|1602.5|1619.16|1603.16|1619.17|1603.17|1618.48|1602.48|13
1639137770000|2021-12-10 12:02:50|1619.17|1603.17|1618.5|1602.5|1619.17|1603.17|1618.44|1602.44|5
1639137780000|2021-12-10 12:03:00|1618.43|1602.43|1616.74|1600.74|1619|1603|1616.74|1600.74|13
1639137790000|2021-12-10 12:03:10|1617.24|1601.24|1621|1605|1621.4|1605.4|1617.24|1601.24|22
1639137800000|2021-12-10 12:03:20|1621.5|1605.5|1621|1605|1621.5|1605.5|1620.79|1604.79|9
1639137810000|2021-12-10 12:03:30|1621.5|1605.5|1622|1606|1622.25|1606.25|1621.5|1605.5|8
1639137820000|2021-12-10 12:03:40|1621.5|1605.5|1622|1606|1622|1606|1621|1605|11
1639137830000|2021-12-10 12:03:50|1622.34|1606.34|1622.4|1606.4|1622.4|1606.4|1622.34|1606.34|2
1639137840000|2021-12-10 12:04:00|1622.3|1606.3|1621.96|1605.96|1622.3|1606.3|1621.96|1605.96|3
1639137850000|2021-12-10 12:04:10|1622|1606|1621.5|1605.5|1622|1606|1621.48|1605.48|13
1639137860000|2021-12-10 12:04:20|1622|1606|1621.81|1605.81|1622|1606|1621.31|1605.31|5
1639137870000|2021-12-10 12:04:30|1621.5|1605.5|1620.89|1604.89|1621.5|1605.5|1620.29|1604.29|13
1639137880000|2021-12-10 12:04:40|1621.39|1605.39|1622.25|1606.25|1622.25|1606.25|1620.92|1604.92|13
1639137890000|2021-12-10 12:04:50|1622|1606|1624|1608|1624|1608|1622|1606|6
1639137900000|2021-12-10 12:05:00|1623.5|1607.5|1623.67|1607.67|1624|1608|1623.5|1607.5|12
1639137910000|2021-12-10 12:05:10|1623.65|1607.65|1622.93|1606.93|1624.06|1608.06|1622.93|1606.93|10
1639137920000|2021-12-10 12:05:20|1623|1607|1622.9|1606.9|1623|1607|1622.4|1606.4|8
1639137930000|2021-12-10 12:05:30|1622.95|1606.95|1622.89|1606.89|1623.7|1607.7|1622.71|1606.71|18
1639137940000|2021-12-10 12:05:40|1622.71|1606.71|1622.71|1606.71|1623.3|1607.3|1622.38|1606.38|17
1639137950000|2021-12-10 12:05:50|1622.63|1606.63|1622.89|1606.89|1622.9|1606.9|1622.63|1606.63|10
1639137960000|2021-12-10 12:06:00|1622.45|1606.45|1624.92|1608.92|1625|1609|1622.45|1606.45|14
1639137970000|2021-12-10 12:06:10|1625.12|1609.12|1625|1609|1625.2|1609.2|1625|1609|5
1639137980000|2021-12-10 12:06:20|1624.5|1608.5|1625.5|1609.5|1625.62|1609.62|1624.5|1608.5|8
1639137990000|2021-12-10 12:06:30|1625|1609|1624.5|1608.5|1625.5|1609.5|1624.4|1608.4|18
1639138000000|2021-12-10 12:06:40|1624.82|1608.82|1625.07|1609.07|1625.5|1609.5|1624.5|1608.5|11
1639138010000|2021-12-10 12:06:50|1625|1609|1625.75|1609.75|1625.75|1609.75|1624.5|1608.5|10
1639138020000|2021-12-10 12:07:00|1625.25|1609.25|1625.28|1609.28|1625.75|1609.75|1625|1609|8
1639138030000|2021-12-10 12:07:10|1625.53|1609.53|1624.24|1608.24|1625.91|1609.91|1624.24|1608.24|20
1639138040000|2021-12-10 12:07:20|1624.37|1608.37|1624.02|1608.02|1624.37|1608.37|1623.93|1607.93|22
1639138050000|2021-12-10 12:07:30|1624.15|1608.15|1624.02|1608.02|1624.25|1608.25|1623.52|1607.52|13
1639138060000|2021-12-10 12:07:40|1624.42|1608.42|1624.92|1608.92|1625|1609|1624.11|1608.11|15
1639138070000|2021-12-10 12:07:50|1624.5|1608.5|1624.53|1608.53|1625|1609|1624.21|1608.21|11
1639138080000|2021-12-10 12:08:00|1624.63|1608.63|1624.12|1608.12|1624.63|1608.63|1624.11|1608.11|19
1639138090000|2021-12-10 12:08:10|1624.4|1608.4|1623.76|1607.76|1624.4|1608.4|1623.38|1607.38|16
1639138100000|2021-12-10 12:08:20|1623.92|1607.92|1623.5|1607.5|1624.25|1608.25|1623.38|1607.38|15
1639138110000|2021-12-10 12:08:30|1623.26|1607.26|1622.78|1606.78|1623.76|1607.76|1622.46|1606.46|14
1639138120000|2021-12-10 12:08:40|1622.93|1606.93|1627.11|1611.11|1627.11|1611.11|1622.93|1606.93|15
1639138130000|2021-12-10 12:08:50|1627.48|1611.48|1629.57|1613.57|1631.1|1615.1|1627.48|1611.48|23
1639138140000|2021-12-10 12:09:00|1630.07|1614.07|1629.07|1613.07|1630.5|1614.5|1628.5|1612.5|10
1639138150000|2021-12-10 12:09:10|1628.76|1612.76|1629.54|1613.54|1630.25|1614.25|1628.39|1612.39|10
1639138160000|2021-12-10 12:09:20|1629.55|1613.55|1630.56|1614.56|1630.75|1614.75|1629.54|1613.54|11
1639138170000|2021-12-10 12:09:30|1630.42|1614.42|1630.45|1614.45|1630.56|1614.56|1630.39|1614.39|4
1639138180000|2021-12-10 12:09:40|1629.45|1613.45|1629.56|1613.56|1630.56|1614.56|1629.45|1613.45|7
1639138190000|2021-12-10 12:09:50|1630.2|1614.2|1631.23|1615.23|1631.23|1615.23|1629.88|1613.88|6
1639138200000|2021-12-10 12:10:00|1631.5|1615.5|1630.58|1614.58|1631.5|1615.5|1630.48|1614.48|16
1639138210000|2021-12-10 12:10:10|1631.08|1615.08|1630.33|1614.33|1631.4|1615.4|1630.33|1614.33|5
1639138220000|2021-12-10 12:10:20|1630.28|1614.28|1630.7|1614.7|1630.7|1614.7|1629.2|1613.2|8
1639138230000|2021-12-10 12:10:30|1631.08|1615.08|1630.61|1614.61|1631.08|1615.08|1629.58|1613.58|4
1639138240000|2021-12-10 12:10:40|1630.44|1614.44|1629.66|1613.66|1630.44|1614.44|1628.43|1612.43|12
1639138250000|2021-12-10 12:10:50|1629.48|1613.48|1628.96|1612.96|1629.66|1613.66|1628.96|1612.96|5
1639138260000|2021-12-10 12:11:00|1629.46|1613.46|1628.96|1612.96|1629.47|1613.47|1628.87|1612.87|9
1639138270000|2021-12-10 12:11:10|1629.46|1613.46|1628.72|1612.72|1629.47|1613.47|1628.72|1612.72|9
1639138280000|2021-12-10 12:11:20|1628.86|1612.86|1628.72|1612.72|1629.23|1613.23|1628.72|1612.72|21
1639138290000|2021-12-10 12:11:30|1629.22|1613.22|1629.22|1613.22|1629.22|1613.22|1628.72|1612.72|13
1639138300000|2021-12-10 12:11:40|1629.15|1613.15|1630.25|1614.25|1630.5|1614.5|1628.44|1612.44|11
1639138310000|2021-12-10 12:11:50|1629.5|1613.5|1631.75|1615.75|1631.75|1615.75|1629.5|1613.5|5
1639138320000|2021-12-10 12:12:00|1631.23|1615.23|1631.05|1615.05|1631.55|1615.55|1631.05|1615.05|3
1639138330000|2021-12-10 12:12:10|1630.91|1614.91|1630.53|1614.53|1630.91|1614.91|1630.2|1614.2|4
1639138340000|2021-12-10 12:12:20|1630.55|1614.55|1631.37|1615.37|1631.37|1615.37|1630.53|1614.53|6
1639138350000|2021-12-10 12:12:30|1631.63|1615.63|1631.66|1615.66|1631.7|1615.7|1631.63|1615.63|6
1639138360000|2021-12-10 12:12:40|1631.7|1615.7|1631.69|1615.69|1631.78|1615.78|1631.66|1615.66|5
1639138370000|2021-12-10 12:12:50|1631.79|1615.79|1631.91|1615.91|1631.91|1615.91|1631.79|1615.79|3
1639138380000|2021-12-10 12:13:00|1631.81|1615.81|1631.83|1615.83|1631.95|1615.95|1631.81|1615.81|9
1639138390000|2021-12-10 12:13:10|1631.57|1615.57|1631.69|1615.69|1631.69|1615.69|1631.51|1615.51|3
1639138400000|2021-12-10 12:13:20|1631.86|1615.86|1631.86|1615.86|1631.86|1615.86|1631.86|1615.86|1
1639138420000|2021-12-10 12:13:40|1631.95|1615.95|1631.95|1615.95|1631.95|1615.95|1631.78|1615.78|3
1639138430000|2021-12-10 12:13:50|1631.79|1615.79|1631|1615|1631.9|1615.9|1631|1615|4
1639138440000|2021-12-10 12:14:00|1631.08|1615.08|1630.64|1614.64|1631.45|1615.45|1630.64|1614.64|8
1639138450000|2021-12-10 12:14:10|1630.6|1614.6|1631.39|1615.39|1631.39|1615.39|1630.55|1614.55|6
1639138460000|2021-12-10 12:14:20|1631.36|1615.36|1631.55|1615.55|1632.13|1616.13|1631.22|1615.22|14
1639138470000|2021-12-10 12:14:30|1631.5|1615.5|1632.07|1616.07|1632.16|1616.16|1631.17|1615.17|11
1639138480000|2021-12-10 12:14:40|1632.16|1616.16|1631.67|1615.67|1632.16|1616.16|1631.67|1615.67|18
1639138490000|2021-12-10 12:14:50|1631.17|1615.17|1631.17|1615.17|1631.67|1615.67|1631.17|1615.17|9
1639138500000|2021-12-10 12:15:00|1630.93|1614.93|1631.35|1615.35|1631.53|1615.53|1630.65|1614.65|7
1639138510000|2021-12-10 12:15:10|1631.15|1615.15|1630.9|1614.9|1631.15|1615.15|1630.9|1614.9|3
1639138520000|2021-12-10 12:15:20|1630.5|1614.5|1630.1|1614.1|1630.5|1614.5|1630.1|1614.1|2
1639138540000|2021-12-10 12:15:40|1629.9|1613.9|1629.75|1613.75|1629.9|1613.9|1629.75|1613.75|2
1639138550000|2021-12-10 12:15:50|1629.4|1613.4|1629.4|1613.4|1629.4|1613.4|1629.4|1613.4|1
1639138560000|2021-12-10 12:16:00|1629.3|1613.3|1628.9|1612.9|1629.3|1613.3|1628.9|1612.9|3
1639138590000|2021-12-10 12:16:30|1629.1|1613.1|1629.05|1613.05|1629.1|1613.1|1629.05|1613.05|2
1639138600000|2021-12-10 12:16:40|1628.6|1612.6|1628.05|1612.05|1628.6|1612.6|1628.05|1612.05|3
1639138620000|2021-12-10 12:17:00|1627.55|1611.55|1627.5|1611.5|1627.55|1611.55|1627.5|1611.5|2
1639138630000|2021-12-10 12:17:10|1626.95|1610.95|1626.9|1610.9|1626.95|1610.95|1626.9|1610.9|2
1639138640000|2021-12-10 12:17:20|1626.95|1610.95|1626.25|1610.25|1626.95|1610.95|1626.25|1610.25|3
1639138650000|2021-12-10 12:17:30|1626.2|1610.2|1626.2|1610.2|1626.35|1610.35|1626.2|1610.2|3
1639138670000|2021-12-10 12:17:50|1626.3|1610.3|1626.3|1610.3|1626.3|1610.3|1626.3|1610.3|1
1639138680000|2021-12-10 12:18:00|1626.35|1610.35|1626.35|1610.35|1626.35|1610.35|1626.35|1610.35|1
1639138690000|2021-12-10 12:18:10|1625.85|1609.85|1626.25|1610.25|1626.35|1610.35|1625.75|1609.75|5
1639138700000|2021-12-10 12:18:20|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1639138710000|2021-12-10 12:18:30|1625|1609|1624.5|1608.5|1625|1609|1624.5|1608.5|3
1639138730000|2021-12-10 12:18:50|1625|1609|1624.5|1608.5|1625|1609|1624.45|1608.45|3
1639138740000|2021-12-10 12:19:00|1624|1608|1623.5|1607.5|1624|1608|1623.5|1607.5|2
1639138750000|2021-12-10 12:19:10|1623.45|1607.45|1623.45|1607.45|1623.45|1607.45|1623.45|1607.45|1
1639138760000|2021-12-10 12:19:20|1623.6|1607.6|1623.6|1607.6|1623.6|1607.6|1623.6|1607.6|1
1639138770000|2021-12-10 12:19:30|1623.3|1607.3|1623.05|1607.05|1623.3|1607.3|1623.05|1607.05|2
1639138780000|2021-12-10 12:19:40|1623.2|1607.2|1623.2|1607.2|1623.25|1607.25|1623.2|1607.2|3
1639138790000|2021-12-10 12:19:50|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1
1639138800000|2021-12-10 12:20:00|1623.2|1607.2|1623.3|1607.3|1623.3|1607.3|1623.2|1607.2|2
1639138820000|2021-12-10 12:20:20|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1623.15|1607.15|1
1639138830000|2021-12-10 12:20:30|1622.65|1606.65|1622.45|1606.45|1622.65|1606.65|1622.45|1606.45|3
1639138860000|2021-12-10 12:21:00|1622.2|1606.2|1621.4|1605.4|1622.2|1606.2|1621.4|1605.4|4
1639138870000|2021-12-10 12:21:10|1621.3|1605.3|1621.15|1605.15|1621.3|1605.3|1621.15|1605.15|2
1639138880000|2021-12-10 12:21:20|1620.8|1604.8|1619.5|1603.5|1620.8|1604.8|1619.5|1603.5|4
1639138890000|2021-12-10 12:21:30|1620.25|1604.25|1620.25|1604.25|1620.25|1604.25|1620.25|1604.25|1
1639138900000|2021-12-10 12:21:40|1620.15|1604.15|1620.85|1604.85|1620.85|1604.85|1620.15|1604.15|3
1639138910000|2021-12-10 12:21:50|1621.25|1605.25|1621.5|1605.5|1621.6|1605.6|1621.25|1605.25|3
1639138930000|2021-12-10 12:22:10|1621|1605|1621.5|1605.5|1621.5|1605.5|1621|1605|2
1639138940000|2021-12-10 12:22:20|1621.1|1605.1|1621.1|1605.1|1621.15|1605.15|1621.1|1605.1|5
1639138950000|2021-12-10 12:22:30|1621.2|1605.2|1620.5|1604.5|1621.2|1605.2|1620.5|1604.5|3
1639138960000|2021-12-10 12:22:40|1620.35|1604.35|1620.25|1604.25|1620.35|1604.35|1620.25|1604.25|2
1639138970000|2021-12-10 12:22:50|1620.4|1604.4|1620.4|1604.4|1620.4|1604.4|1620.4|1604.4|1
1639138990000|2021-12-10 12:23:10|1620.85|1604.85|1621.25|1605.25|1621.25|1605.25|1620.85|1604.85|3
1639139000000|2021-12-10 12:23:20|1621.15|1605.15|1621.65|1605.65|1621.65|1605.65|1621.15|1605.15|2
1639139010000|2021-12-10 12:23:30|1621.35|1605.35|1621.35|1605.35|1621.55|1605.55|1621.35|1605.35|3
1639139020000|2021-12-10 12:23:40|1621.9|1605.9|1620.5|1604.5|1621.9|1605.9|1620.5|1604.5|4
1639139030000|2021-12-10 12:23:50|1621|1605|1621|1605|1621|1605|1620.5|1604.5|3
1639139040000|2021-12-10 12:24:00|1620.5|1604.5|1621.2|1605.2|1621.2|1605.2|1620.4|1604.4|4
1639139050000|2021-12-10 12:24:10|1621.1|1605.1|1620.6|1604.6|1621.1|1605.1|1620.6|1604.6|2
1639139060000|2021-12-10 12:24:20|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1639139080000|2021-12-10 12:24:40|1620|1604|1620.4|1604.4|1620.4|1604.4|1620|1604|2
1639139100000|2021-12-10 12:25:00|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1
1639139110000|2021-12-10 12:25:10|1620.05|1604.05|1619.6|1603.6|1620.05|1604.05|1619.6|1603.6|2
1639139120000|2021-12-10 12:25:20|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1
1639139130000|2021-12-10 12:25:30|1620.25|1604.25|1620.25|1604.25|1620.45|1604.45|1620.25|1604.25|3
1639139150000|2021-12-10 12:25:50|1620.55|1604.55|1621|1605|1621|1605|1620.55|1604.55|2
1639139160000|2021-12-10 12:26:00|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639139170000|2021-12-10 12:26:10|1621|1605|1620.5|1604.5|1621|1605|1620.5|1604.5|2
1639139180000|2021-12-10 12:26:20|1620.75|1604.75|1620.5|1604.5|1620.75|1604.75|1620.4|1604.4|3
1639139190000|2021-12-10 12:26:30|1621.3|1605.3|1621.7|1605.7|1621.7|1605.7|1621.3|1605.3|3
1639139200000|2021-12-10 12:26:40|1621.75|1605.75|1621.75|1605.75|1621.75|1605.75|1621.75|1605.75|1
1639139210000|2021-12-10 12:26:50|1621.9|1605.9|1621.9|1605.9|1621.9|1605.9|1621.9|1605.9|1
1639139220000|2021-12-10 12:27:00|1621.55|1605.55|1621.55|1605.55|1621.55|1605.55|1621.55|1605.55|1
1639139240000|2021-12-10 12:27:20|1621.5|1605.5|1621.65|1605.65|1621.65|1605.65|1621.5|1605.5|2
1639139250000|2021-12-10 12:27:30|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639139260000|2021-12-10 12:27:40|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1
1639139270000|2021-12-10 12:27:50|1621.05|1605.05|1620.55|1604.55|1621.05|1605.05|1620.55|1604.55|2
1639139280000|2021-12-10 12:28:00|1620.05|1604.05|1620.25|1604.25|1620.25|1604.25|1620.05|1604.05|2
1639139300000|2021-12-10 12:28:20|1619.85|1603.85|1619.85|1603.85|1619.85|1603.85|1619.85|1603.85|1
1639139310000|2021-12-10 12:28:30|1619.45|1603.45|1619.45|1603.45|1619.45|1603.45|1619.45|1603.45|1
1639139320000|2021-12-10 12:28:40|1620.05|1604.05|1620.5|1604.5|1620.5|1604.5|1620.05|1604.05|2
1639139330000|2021-12-10 12:28:50|1621.65|1605.65|1621.5|1605.5|1621.75|1605.75|1621.5|1605.5|3
1639139340000|2021-12-10 12:29:00|1621.8|1605.8|1621.5|1605.5|1621.8|1605.8|1621.5|1605.5|2
1639139350000|2021-12-10 12:29:10|1621.85|1605.85|1621.6|1605.6|1621.85|1605.85|1621.6|1605.6|2
1639139360000|2021-12-10 12:29:20|1621.9|1605.9|1622.9|1606.9|1622.9|1606.9|1621.9|1605.9|3
1639139380000|2021-12-10 12:29:40|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1639139390000|2021-12-10 12:29:50|1623.1|1607.1|1623.1|1607.1|1623.1|1607.1|1623.1|1607.1|1
1639139400000|2021-12-10 12:30:00|1623|1607|1622.5|1606.5|1623|1607|1622.5|1606.5|3
1639139410000|2021-12-10 12:30:10|1622.65|1606.65|1622.7|1606.7|1622.7|1606.7|1622.65|1606.65|2
1639139420000|2021-12-10 12:30:20|1622.85|1606.85|1622.85|1606.85|1622.85|1606.85|1622.85|1606.85|1
1639139440000|2021-12-10 12:30:40|1623.2|1607.2|1623.15|1607.15|1623.2|1607.2|1623.15|1607.15|4
1639139450000|2021-12-10 12:30:50|1623.1|1607.1|1623.45|1607.45|1623.45|1607.45|1623.1|1607.1|2
1639139460000|2021-12-10 12:31:00|1624.1|1608.1|1624.1|1608.1|1624.1|1608.1|1624.1|1608.1|1
1639139470000|2021-12-10 12:31:10|1624.5|1608.5|1624.5|1608.5|1624.8|1608.8|1624.5|1608.5|3
1639139480000|2021-12-10 12:31:20|1624.85|1608.85|1624.85|1608.85|1624.85|1608.85|1624.85|1608.85|1
1639139490000|2021-12-10 12:31:30|1624.75|1608.75|1624.9|1608.9|1624.9|1608.9|1624.75|1608.75|2
1639139500000|2021-12-10 12:31:40|1625.3|1609.3|1625|1609|1625.3|1609.3|1624.5|1608.5|7
1639139510000|2021-12-10 12:31:50|1624.55|1608.55|1624.6|1608.6|1625.1|1609.1|1624.55|1608.55|4
1639139520000|2021-12-10 12:32:00|1624.5|1608.5|1624.5|1608.5|1624.75|1608.75|1624.45|1608.45|5
1639139530000|2021-12-10 12:32:10|1624.3|1608.3|1624.3|1608.3|1624.3|1608.3|1624.3|1608.3|1
1639139540000|2021-12-10 12:32:20|1623.5|1607.5|1623.7|1607.7|1623.7|1607.7|1623.5|1607.5|3
1639139550000|2021-12-10 12:32:30|1623.5|1607.5|1624|1608|1624|1608|1623.5|1607.5|4
1639139560000|2021-12-10 12:32:40|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1639139570000|2021-12-10 12:32:50|1623|1607|1623|1607|1623|1607|1623|1607|1
1639139580000|2021-12-10 12:33:00|1622.3|1606.3|1621.5|1605.5|1622.3|1606.3|1621.5|1605.5|2
1639139600000|2021-12-10 12:33:20|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1
1639139610000|2021-12-10 12:33:30|1621.15|1605.15|1621.15|1605.15|1621.15|1605.15|1621.15|1605.15|1
1639139630000|2021-12-10 12:33:50|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1
1639139640000|2021-12-10 12:34:00|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1
1639139650000|2021-12-10 12:34:10|1621.45|1605.45|1621.45|1605.45|1621.45|1605.45|1621.45|1605.45|1
1639139660000|2021-12-10 12:34:20|1621.4|1605.4|1621.4|1605.4|1621.4|1605.4|1621.4|1605.4|1
1639139670000|2021-12-10 12:34:30|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639139680000|2021-12-10 12:34:40|1621.95|1605.95|1623.15|1607.15|1623.15|1607.15|1621.95|1605.95|3
1639139700000|2021-12-10 12:35:00|1623.35|1607.35|1623.35|1607.35|1623.35|1607.35|1623.35|1607.35|1
1639139710000|2021-12-10 12:35:10|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1639139720000|2021-12-10 12:35:20|1622.15|1606.15|1622.15|1606.15|1622.15|1606.15|1622.15|1606.15|1
1639139730000|2021-12-10 12:35:30|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1
1639139750000|2021-12-10 12:35:50|1622.9|1606.9|1622.5|1606.5|1622.9|1606.9|1622.5|1606.5|2
1639139760000|2021-12-10 12:36:00|1622.25|1606.25|1621.5|1605.5|1622.25|1606.25|1621.5|1605.5|3
1639139780000|2021-12-10 12:36:20|1621.85|1605.85|1621.85|1605.85|1621.85|1605.85|1621.85|1605.85|1
1639139820000|2021-12-10 12:37:00|1622.35|1606.35|1623.5|1607.5|1623.5|1607.5|1622.35|1606.35|3
1639139830000|2021-12-10 12:37:10|1624.15|1608.15|1623.5|1607.5|1624.15|1608.15|1623.5|1607.5|2
1639139840000|2021-12-10 12:37:20|1624|1608|1623.5|1607.5|1624|1608|1623.5|1607.5|6
1639139850000|2021-12-10 12:37:30|1623.35|1607.35|1624.5|1608.5|1624.5|1608.5|1623.35|1607.35|3
1639139870000|2021-12-10 12:37:50|1624.55|1608.55|1625.98|1609.98|1625.98|1609.98|1624.55|1608.55|5
1639139880000|2021-12-10 12:38:00|1625.48|1609.48|1625.98|1609.98|1626.27|1610.27|1625.48|1609.48|6
1639139890000|2021-12-10 12:38:10|1625.48|1609.48|1625.25|1609.25|1625.98|1609.98|1625.25|1609.25|7
1639139900000|2021-12-10 12:38:20|1625.5|1609.5|1625.35|1609.35|1625.5|1609.5|1625.15|1609.15|6
1639139910000|2021-12-10 12:38:30|1625.15|1609.15|1624.5|1608.5|1625.15|1609.15|1624.5|1608.5|3
1639139920000|2021-12-10 12:38:40|1624.3|1608.3|1624|1608|1624.3|1608.3|1623.5|1607.5|5
1639139930000|2021-12-10 12:38:50|1623.5|1607.5|1623.8|1607.8|1624|1608|1623.5|1607.5|5
1639139940000|2021-12-10 12:39:00|1624.3|1608.3|1624.3|1608.3|1624.3|1608.3|1624.3|1608.3|1
1639139960000|2021-12-10 12:39:20|1624.15|1608.15|1624.15|1608.15|1624.15|1608.15|1624.15|1608.15|1
1639139980000|2021-12-10 12:39:40|1624|1608|1624|1608|1624|1608|1624|1608|1
1639140000000|2021-12-10 12:40:00|1623.55|1607.55|1623.5|1607.5|1623.55|1607.55|1623.5|1607.5|2
1639140010000|2021-12-10 12:40:10|1623.35|1607.35|1623.35|1607.35|1623.35|1607.35|1623.35|1607.35|1
1639140020000|2021-12-10 12:40:20|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1623.3|1607.3|1
1639140030000|2021-12-10 12:40:30|1623.1|1607.1|1622.5|1606.5|1623.1|1607.1|1622.5|1606.5|3
1639140040000|2021-12-10 12:40:40|1622.35|1606.35|1620.5|1604.5|1622.35|1606.35|1620.5|1604.5|3
1639140050000|2021-12-10 12:40:50|1621|1605|1620.35|1604.35|1621|1605|1620.35|1604.35|3
1639140060000|2021-12-10 12:41:00|1620.85|1604.85|1620.45|1604.45|1620.85|1604.85|1620.45|1604.45|2
1639140080000|2021-12-10 12:41:20|1620.8|1604.8|1620.5|1604.5|1620.8|1604.8|1620.5|1604.5|2
1639140120000|2021-12-10 12:42:00|1620.3|1604.3|1619.5|1603.5|1620.3|1604.3|1619.5|1603.5|3
1639140130000|2021-12-10 12:42:10|1620|1604|1620.15|1604.15|1620.15|1604.15|1620|1604|2
1639140150000|2021-12-10 12:42:30|1620.85|1604.85|1620.85|1604.85|1620.85|1604.85|1620.85|1604.85|1
1639140160000|2021-12-10 12:42:40|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1639140210000|2021-12-10 12:43:30|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1
1639140220000|2021-12-10 12:43:40|1620.75|1604.75|1621.3|1605.3|1621.3|1605.3|1620.5|1604.5|4
1639140230000|2021-12-10 12:43:50|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1639140240000|2021-12-10 12:44:00|1621|1605|1621.5|1605.5|1621.5|1605.5|1621|1605|3
1639140250000|2021-12-10 12:44:10|1621.65|1605.65|1621.65|1605.65|1621.65|1605.65|1621.65|1605.65|1
1639140260000|2021-12-10 12:44:20|1621.8|1605.8|1621.5|1605.5|1621.8|1605.8|1621.5|1605.5|4
1639140270000|2021-12-10 12:44:30|1622|1606|1622|1606|1622|1606|1622|1606|1
1639140280000|2021-12-10 12:44:40|1622.05|1606.05|1622.4|1606.4|1622.4|1606.4|1622.05|1606.05|3
1639140300000|2021-12-10 12:45:00|1621.9|1605.9|1620.5|1604.5|1621.9|1605.9|1620.5|1604.5|3
1639140310000|2021-12-10 12:45:10|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1619.85|1603.85|3
1639140320000|2021-12-10 12:45:20|1619.5|1603.5|1620.15|1604.15|1620.15|1604.15|1619.5|1603.5|3
1639140330000|2021-12-10 12:45:30|1620.25|1604.25|1620.15|1604.15|1620.25|1604.25|1620.15|1604.15|2
1639140340000|2021-12-10 12:45:40|1620.2|1604.2|1619.7|1603.7|1620.2|1604.2|1619.7|1603.7|2
1639140370000|2021-12-10 12:46:10|1620.15|1604.15|1621.65|1605.65|1621.65|1605.65|1620.15|1604.15|3
1639140380000|2021-12-10 12:46:20|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639140390000|2021-12-10 12:46:30|1621.1|1605.1|1621|1605|1621.1|1605.1|1620.5|1604.5|4
1639140400000|2021-12-10 12:46:40|1620.9|1604.9|1620.95|1604.95|1620.95|1604.95|1620.9|1604.9|2
1639140410000|2021-12-10 12:46:50|1621.3|1605.3|1621.45|1605.45|1621.45|1605.45|1621.25|1605.25|3
1639140420000|2021-12-10 12:47:00|1621.85|1605.85|1620.5|1604.5|1622.4|1606.4|1620.5|1604.5|6
1639140430000|2021-12-10 12:47:10|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1620.35|1604.35|1
1639140440000|2021-12-10 12:47:20|1620.3|1604.3|1620.3|1604.3|1620.3|1604.3|1620.3|1604.3|1
1639140450000|2021-12-10 12:47:30|1620.45|1604.45|1620.5|1604.5|1620.5|1604.5|1620.45|1604.45|2
1639140480000|2021-12-10 12:48:00|1620.05|1604.05|1620.05|1604.05|1620.05|1604.05|1620.05|1604.05|1
1639140490000|2021-12-10 12:48:10|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1619.55|1603.55|1
1639140500000|2021-12-10 12:48:20|1619|1603|1619.6|1603.6|1619.6|1603.6|1619|1603|2
1639140510000|2021-12-10 12:48:30|1620.3|1604.3|1620.3|1604.3|1620.3|1604.3|1620.3|1604.3|1
1639140520000|2021-12-10 12:48:40|1620.4|1604.4|1620.4|1604.4|1620.4|1604.4|1620.4|1604.4|1
1639140530000|2021-12-10 12:48:50|1619.9|1603.9|1619.5|1603.5|1619.9|1603.9|1619.5|1603.5|4
1639140550000|2021-12-10 12:49:10|1619.7|1603.7|1621.85|1605.85|1621.85|1605.85|1619.7|1603.7|6
1639140560000|2021-12-10 12:49:20|1621.6|1605.6|1621.4|1605.4|1621.6|1605.6|1621.4|1605.4|3
1639140570000|2021-12-10 12:49:30|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1639140600000|2021-12-10 12:50:00|1621.05|1605.05|1621.55|1605.55|1621.55|1605.55|1621.05|1605.05|2
1639140620000|2021-12-10 12:50:20|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1
1639140640000|2021-12-10 12:50:40|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639140650000|2021-12-10 12:50:50|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1622.25|1606.25|1
1639140660000|2021-12-10 12:51:00|1622.15|1606.15|1622|1606|1622.15|1606.15|1622|1606|2
1639140680000|2021-12-10 12:51:20|1622.55|1606.55|1622.55|1606.55|1622.55|1606.55|1622.55|1606.55|1
1639140690000|2021-12-10 12:51:30|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1
1639140700000|2021-12-10 12:51:40|1622.95|1606.95|1622.95|1606.95|1622.95|1606.95|1622.95|1606.95|1
1639140710000|2021-12-10 12:51:50|1622.85|1606.85|1622.85|1606.85|1622.85|1606.85|1622.85|1606.85|1
1639140720000|2021-12-10 12:52:00|1622.95|1606.95|1623.15|1607.15|1623.15|1607.15|1622.65|1606.65|3
1639140730000|2021-12-10 12:52:10|1623|1607|1623|1607|1623|1607|1623|1607|1
1639140750000|2021-12-10 12:52:30|1622.9|1606.9|1623.05|1607.05|1623.05|1607.05|1622.9|1606.9|2
1639140790000|2021-12-10 12:53:10|1623.1|1607.1|1623.1|1607.1|1623.1|1607.1|1623.1|1607.1|1
1639140880000|2021-12-10 12:54:40|1623.15|1607.15|1623.35|1607.35|1623.35|1607.35|1623.15|1607.15|2
1639140900000|2021-12-10 12:55:00|1623.9|1607.9|1623.35|1607.35|1623.9|1607.9|1623.35|1607.35|4
1639140910000|2021-12-10 12:55:10|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1
1639140930000|2021-12-10 12:55:30|1622.55|1606.55|1622.25|1606.25|1622.55|1606.55|1622.25|1606.25|2
1639140950000|2021-12-10 12:55:50|1622.55|1606.55|1622.65|1606.65|1622.65|1606.65|1622.55|1606.55|2
1639140960000|2021-12-10 12:56:00|1622.85|1606.85|1622.85|1606.85|1622.85|1606.85|1622.85|1606.85|1
1639140970000|2021-12-10 12:56:10|1623|1607|1623|1607|1623|1607|1623|1607|1
1639141000000|2021-12-10 12:56:40|1623.5|1607.5|1624.5|1608.5|1624.5|1608.5|1623.5|1607.5|6
1639141010000|2021-12-10 12:56:50|1624|1608|1624|1608|1624.5|1608.5|1624|1608|11
1639141020000|2021-12-10 12:57:00|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624|1608|7
1639141030000|2021-12-10 12:57:10|1624.35|1608.35|1624|1608|1624.5|1608.5|1623.65|1607.65|13
1639141040000|2021-12-10 12:57:20|1624.5|1608.5|1624|1608|1624.5|1608.5|1624|1608|4
1639141060000|2021-12-10 12:57:40|1624.5|1608.5|1625.34|1609.34|1625.34|1609.34|1624.38|1608.38|5
1639141070000|2021-12-10 12:57:50|1624.9|1608.9|1625|1609|1625.34|1609.34|1624.42|1608.42|10
1639141080000|2021-12-10 12:58:00|1624.5|1608.5|1625.34|1609.34|1625.5|1609.5|1624.5|1608.5|13
1639141090000|2021-12-10 12:58:10|1624.93|1608.93|1625.5|1609.5|1625.5|1609.5|1624.37|1608.37|13
1639141100000|2021-12-10 12:58:20|1625|1609|1625.5|1609.5|1625.5|1609.5|1625|1609|6
1639141110000|2021-12-10 12:58:30|1625|1609|1625.5|1609.5|1625.5|1609.5|1625|1609|6
1639141120000|2021-12-10 12:58:40|1625|1609|1625.38|1609.38|1626.34|1610.34|1625|1609|11
1639141130000|2021-12-10 12:58:50|1625.84|1609.84|1626.5|1610.5|1626.5|1610.5|1625.38|1609.38|14
1639141140000|2021-12-10 12:59:00|1626|1610|1626.5|1610.5|1626.5|1610.5|1625.5|1609.5|14
1639141150000|2021-12-10 12:59:10|1626|1610|1626|1610|1626.5|1610.5|1626|1610|5
1639141160000|2021-12-10 12:59:20|1625.5|1609.5|1625.5|1609.5|1626|1610|1625|1609|5
1639141170000|2021-12-10 12:59:30|1625|1609|1624.53|1608.53|1625.5|1609.5|1624.53|1608.53|8
1639141180000|2021-12-10 12:59:40|1624.65|1608.65|1624.65|1608.65|1625.15|1609.15|1624.5|1608.5|9
1639141190000|2021-12-10 12:59:50|1625.15|1609.15|1625.5|1609.5|1625.5|1609.5|1624.65|1608.65|13
1639141200000|2021-12-10 13:00:00|1625|1609|1624.75|1608.75|1625.5|1609.5|1624.48|1608.48|16
1639141210000|2021-12-10 13:00:10|1624.5|1608.5|1624.46|1608.46|1624.5|1608.5|1624.35|1608.35|3
1639141220000|2021-12-10 13:00:20|1624.38|1608.38|1623.9|1607.9|1624.46|1608.46|1623.9|1607.9|4
1639141230000|2021-12-10 13:00:30|1623.78|1607.78|1624.28|1608.28|1624.4|1608.4|1623.78|1607.78|4
1639141240000|2021-12-10 13:00:40|1623.85|1607.85|1625|1609|1625.5|1609.5|1623.85|1607.85|11
1639141250000|2021-12-10 13:00:50|1625.5|1609.5|1624.65|1608.65|1625.5|1609.5|1624.65|1608.65|7
1639141260000|2021-12-10 13:01:00|1624.57|1608.57|1624.44|1608.44|1624.8|1608.8|1624.3|1608.3|6
1639141270000|2021-12-10 13:01:10|1624.55|1608.55|1624.05|1608.05|1624.55|1608.55|1624.05|1608.05|5
1639141280000|2021-12-10 13:01:20|1624.55|1608.55|1624.05|1608.05|1624.55|1608.55|1624.05|1608.05|6
1639141290000|2021-12-10 13:01:30|1624.55|1608.55|1624.4|1608.4|1624.55|1608.55|1624.05|1608.05|6
1639141300000|2021-12-10 13:01:40|1623.68|1607.68|1623.68|1607.68|1623.68|1607.68|1623.68|1607.68|1
1639141310000|2021-12-10 13:01:50|1623.75|1607.75|1624.5|1608.5|1624.5|1608.5|1623.75|1607.75|3
1639141320000|2021-12-10 13:02:00|1624|1608|1623.69|1607.69|1624.26|1608.26|1623.19|1607.19|10
1639141330000|2021-12-10 13:02:10|1623.19|1607.19|1623.19|1607.19|1623.19|1607.19|1623.19|1607.19|1
1639141340000|2021-12-10 13:02:20|1623|1607|1623.15|1607.15|1623.15|1607.15|1623|1607|2
1639141350000|2021-12-10 13:02:30|1622.6|1606.6|1623|1607|1623|1607|1622.6|1606.6|2
1639141360000|2021-12-10 13:02:40|1622.5|1606.5|1622.5|1606.5|1623|1607|1622.5|1606.5|3
1639141370000|2021-12-10 13:02:50|1623|1607|1623|1607|1623|1607|1622.28|1606.28|6
1639141380000|2021-12-10 13:03:00|1622.5|1606.5|1623|1607|1623.29|1607.29|1622.5|1606.5|6
1639141390000|2021-12-10 13:03:10|1622.5|1606.5|1622.28|1606.28|1622.5|1606.5|1622.28|1606.28|2
1639141410000|2021-12-10 13:03:30|1622.5|1606.5|1622.44|1606.44|1622.5|1606.5|1622.19|1606.19|6
1639141420000|2021-12-10 13:03:40|1622.19|1606.19|1622.69|1606.69|1622.69|1606.69|1622.19|1606.19|6
1639141430000|2021-12-10 13:03:50|1622.19|1606.19|1621.35|1605.35|1622.19|1606.19|1621.22|1605.22|8
1639141440000|2021-12-10 13:04:00|1620.5|1604.5|1620|1604|1620.5|1604.5|1620|1604|3
1639141450000|2021-12-10 13:04:10|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1639141460000|2021-12-10 13:04:20|1620.48|1604.48|1620.98|1604.98|1621.58|1605.58|1620.48|1604.48|13
1639141470000|2021-12-10 13:04:30|1620.9|1604.9|1621.1|1605.1|1621.1|1605.1|1620.9|1604.9|10
1639141480000|2021-12-10 13:04:40|1621.41|1605.41|1621.1|1605.1|1621.6|1605.6|1621.1|1605.1|14
1639141490000|2021-12-10 13:04:50|1621.6|1605.6|1621.6|1605.6|1621.6|1605.6|1621.1|1605.1|7
1639141500000|2021-12-10 13:05:00|1621.5|1605.5|1621.58|1605.58|1621.6|1605.6|1621.1|1605.1|8
1639141510000|2021-12-10 13:05:10|1621.37|1605.37|1621.96|1605.96|1621.96|1605.96|1621.37|1605.37|6
1639141520000|2021-12-10 13:05:20|1621.9|1605.9|1621.94|1605.94|1621.96|1605.96|1621.7|1605.7|7
1639141530000|2021-12-10 13:05:30|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1621.12|1605.12|7
1639141540000|2021-12-10 13:05:40|1621.5|1605.5|1621.03|1605.03|1621.5|1605.5|1620.93|1604.93|12
1639141550000|2021-12-10 13:05:50|1620.93|1604.93|1620.93|1604.93|1621.42|1605.42|1620.93|1604.93|7
1639141560000|2021-12-10 13:06:00|1620.94|1604.94|1620.94|1604.94|1621.38|1605.38|1620.94|1604.94|3
1639141570000|2021-12-10 13:06:10|1620.75|1604.75|1620.7|1604.7|1620.95|1604.95|1620.7|1604.7|7
1639141580000|2021-12-10 13:06:20|1620.93|1604.93|1621.92|1605.92|1621.92|1605.92|1620.7|1604.7|9
1639141590000|2021-12-10 13:06:30|1621.5|1605.5|1621.38|1605.38|1621.92|1605.92|1621.1|1605.1|13
1639141600000|2021-12-10 13:06:40|1621.05|1605.05|1622.58|1606.58|1622.58|1606.58|1621.05|1605.05|13
1639141610000|2021-12-10 13:06:50|1622.08|1606.08|1622|1606|1622.42|1606.42|1621.93|1605.93|16
1639141620000|2021-12-10 13:07:00|1622.42|1606.42|1621.95|1605.95|1622.42|1606.42|1621.95|1605.95|19
1639141630000|2021-12-10 13:07:10|1622.35|1606.35|1622.35|1606.35|1622.35|1606.35|1621.95|1605.95|19
1639141640000|2021-12-10 13:07:20|1621.95|1605.95|1622.25|1606.25|1622.38|1606.38|1621.95|1605.95|10
1639141650000|2021-12-10 13:07:30|1622.42|1606.42|1623.1|1607.1|1623.1|1607.1|1622.42|1606.42|7
1639141660000|2021-12-10 13:07:40|1622.94|1606.94|1622.95|1606.95|1622.95|1606.95|1622.94|1606.94|2
1639141670000|2021-12-10 13:07:50|1623.35|1607.35|1623.65|1607.65|1623.65|1607.65|1623.35|1607.35|2
1639141680000|2021-12-10 13:08:00|1623.9|1607.9|1623.5|1607.5|1623.9|1607.9|1623.5|1607.5|2
1639141690000|2021-12-10 13:08:10|1623.1|1607.1|1622.6|1606.6|1623.1|1607.1|1622.6|1606.6|2
1639141700000|2021-12-10 13:08:20|1622.75|1606.75|1622.2|1606.2|1622.75|1606.75|1622.2|1606.2|4
1639141710000|2021-12-10 13:08:30|1622.5|1606.5|1622.85|1606.85|1622.85|1606.85|1622.5|1606.5|2
1639141720000|2021-12-10 13:08:40|1622.95|1606.95|1622.8|1606.8|1622.95|1606.95|1622.8|1606.8|2
1639141730000|2021-12-10 13:08:50|1622.6|1606.6|1621.75|1605.75|1622.6|1606.6|1621.75|1605.75|5
1639141750000|2021-12-10 13:09:10|1622.25|1606.25|1622.5|1606.5|1622.5|1606.5|1622.25|1606.25|2
1639141760000|2021-12-10 13:09:20|1622.9|1606.9|1622.9|1606.9|1622.9|1606.9|1622.9|1606.9|1
1639141770000|2021-12-10 13:09:30|1623|1607|1622.5|1606.5|1623|1607|1622.5|1606.5|3
1639141790000|2021-12-10 13:09:50|1622.05|1606.05|1622.05|1606.05|1622.05|1606.05|1622.05|1606.05|1
1639141800000|2021-12-10 13:10:00|1622.35|1606.35|1622.5|1606.5|1622.5|1606.5|1622.35|1606.35|2
1639141810000|2021-12-10 13:10:10|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1
1639141820000|2021-12-10 13:10:20|1622.65|1606.65|1622.65|1606.65|1622.65|1606.65|1622.65|1606.65|1
1639141830000|2021-12-10 13:10:30|1622.75|1606.75|1622.75|1606.75|1622.75|1606.75|1622.75|1606.75|1
1639141840000|2021-12-10 13:10:40|1623.25|1607.25|1622.55|1606.55|1623.25|1607.25|1622.55|1606.55|3
1639141850000|2021-12-10 13:10:50|1622.65|1606.65|1622.6|1606.6|1622.65|1606.65|1622.6|1606.6|2
1639141860000|2021-12-10 13:11:00|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1639141880000|2021-12-10 13:11:20|1622.3|1606.3|1621.8|1605.8|1622.3|1606.3|1621.8|1605.8|2
1639141890000|2021-12-10 13:11:30|1622.15|1606.15|1622.3|1606.3|1622.3|1606.3|1622.15|1606.15|2
1639141900000|2021-12-10 13:11:40|1622|1606|1622|1606|1622|1606|1622|1606|1
1639141920000|2021-12-10 13:12:00|1621.6|1605.6|1621.6|1605.6|1621.6|1605.6|1621.6|1605.6|1
1639141930000|2021-12-10 13:12:10|1621.5|1605.5|1621.5|1605.5|1621.6|1605.6|1621.5|1605.5|3
1639141960000|2021-12-10 13:12:40|1621.19|1605.19|1620.65|1604.65|1621.5|1605.5|1620.34|1604.34|4
1639141970000|2021-12-10 13:12:50|1621|1605|1620.59|1604.59|1621|1605|1620.59|1604.59|4
1639141980000|2021-12-10 13:13:00|1620.6|1604.6|1620.5|1604.5|1620.6|1604.6|1620.5|1604.5|2
1639141990000|2021-12-10 13:13:10|1620.6|1604.6|1620.5|1604.5|1621|1605|1620.5|1604.5|4
1639142000000|2021-12-10 13:13:20|1620.25|1604.25|1620.25|1604.25|1620.25|1604.25|1620.25|1604.25|1
1639142010000|2021-12-10 13:13:30|1620.09|1604.09|1620.09|1604.09|1620.5|1604.5|1620.09|1604.09|3
1639142020000|2021-12-10 13:13:40|1619.59|1603.59|1620|1604|1620|1604|1619.59|1603.59|2
1639142030000|2021-12-10 13:13:50|1619.34|1603.34|1619.65|1603.65|1619.65|1603.65|1619.34|1603.34|4
1639142040000|2021-12-10 13:14:00|1620|1604|1619.59|1603.59|1620|1604|1619.59|1603.59|4
1639142050000|2021-12-10 13:14:10|1620|1604|1619.5|1603.5|1620|1604|1619.5|1603.5|3
1639142080000|2021-12-10 13:14:40|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1
1639142100000|2021-12-10 13:15:00|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1639142110000|2021-12-10 13:15:10|1619|1603|1618.5|1602.5|1619.3|1603.3|1618.5|1602.5|3
1639142140000|2021-12-10 13:15:40|1618.35|1602.35|1618.35|1602.35|1618.35|1602.35|1618.35|1602.35|1
1639142150000|2021-12-10 13:15:50|1618|1602|1617.5|1601.5|1618|1602|1617.5|1601.5|2
1639142160000|2021-12-10 13:16:00|1617.2|1601.2|1616.75|1600.75|1617.25|1601.25|1616.75|1600.75|3
1639142170000|2021-12-10 13:16:10|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.3|1600.3|3
1639142190000|2021-12-10 13:16:30|1616.55|1600.55|1616.55|1600.55|1616.55|1600.55|1616.55|1600.55|1
1639142210000|2021-12-10 13:16:50|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1639142230000|2021-12-10 13:17:10|1616.35|1600.35|1615.5|1599.5|1616.35|1600.35|1615.5|1599.5|3
1639142240000|2021-12-10 13:17:20|1615.1|1599.1|1615.25|1599.25|1615.25|1599.25|1615.1|1599.1|2
1639142250000|2021-12-10 13:17:30|1615.1|1599.1|1615.1|1599.1|1615.1|1599.1|1615.1|1599.1|1
1639142260000|2021-12-10 13:17:40|1614.6|1598.6|1614.75|1598.75|1614.75|1598.75|1614.3|1598.3|4
1639142270000|2021-12-10 13:17:50|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1639142300000|2021-12-10 13:18:20|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1614.2|1598.2|1
1639142310000|2021-12-10 13:18:30|1613.95|1597.95|1613.75|1597.75|1613.95|1597.95|1613.75|1597.75|2
1639142320000|2021-12-10 13:18:40|1613.9|1597.9|1613.9|1597.9|1613.9|1597.9|1613.9|1597.9|1
1639142330000|2021-12-10 13:18:50|1613.85|1597.85|1613.85|1597.85|1613.85|1597.85|1613.85|1597.85|1
1639142340000|2021-12-10 13:19:00|1614|1598|1613.9|1597.9|1614|1598|1613.9|1597.9|2
1639142350000|2021-12-10 13:19:10|1613.75|1597.75|1613.75|1597.75|1613.75|1597.75|1613.55|1597.55|3
1639142370000|2021-12-10 13:19:30|1613.15|1597.15|1613.1|1597.1|1613.15|1597.15|1613.1|1597.1|2
1639142380000|2021-12-10 13:19:40|1612.9|1596.9|1612.8|1596.8|1612.9|1596.9|1612.8|1596.8|2
1639142390000|2021-12-10 13:19:50|1612.7|1596.7|1612.5|1596.5|1612.7|1596.7|1612.5|1596.5|2
1639142400000|2021-12-10 13:20:00|1612.55|1596.55|1612.55|1596.55|1612.55|1596.55|1612.55|1596.55|1
1639142410000|2021-12-10 13:20:10|1612.7|1596.7|1612.8|1596.8|1612.8|1596.8|1612.7|1596.7|2
1639142420000|2021-12-10 13:20:20|1612.85|1596.85|1613.5|1597.5|1613.5|1597.5|1612.85|1596.85|3
1639142430000|2021-12-10 13:20:30|1613.8|1597.8|1613.8|1597.8|1613.8|1597.8|1613.8|1597.8|1
1639142450000|2021-12-10 13:20:50|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1639142460000|2021-12-10 13:21:00|1613.1|1597.1|1612.65|1596.65|1613.1|1597.1|1612.65|1596.65|3
1639142470000|2021-12-10 13:21:10|1612.8|1596.8|1612.8|1596.8|1612.8|1596.8|1612.8|1596.8|1
1639142490000|2021-12-10 13:21:30|1612.75|1596.75|1612.5|1596.5|1612.75|1596.75|1612.5|1596.5|2
1639142500000|2021-12-10 13:21:40|1611.8|1595.8|1611.6|1595.6|1612.05|1596.05|1611.6|1595.6|3
1639142520000|2021-12-10 13:22:00|1611|1595|1610.5|1594.5|1611|1595|1610.5|1594.5|2
1639142540000|2021-12-10 13:22:20|1610.3|1594.3|1611.5|1595.5|1611.5|1595.5|1610.25|1594.25|6
1639142550000|2021-12-10 13:22:30|1611.2|1595.2|1611.2|1595.2|1611.2|1595.2|1611.2|1595.2|1
1639142560000|2021-12-10 13:22:40|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639142570000|2021-12-10 13:22:50|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1611.55|1595.55|1
1639142580000|2021-12-10 13:23:00|1611.1|1595.1|1611.5|1595.5|1611.5|1595.5|1611.1|1595.1|2
1639142600000|2021-12-10 13:23:20|1611.15|1595.15|1611.15|1595.15|1611.15|1595.15|1611.15|1595.15|1
1639142610000|2021-12-10 13:23:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639142620000|2021-12-10 13:23:40|1611.35|1595.35|1611.35|1595.35|1611.35|1595.35|1611.35|1595.35|1
1639142630000|2021-12-10 13:23:50|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639142640000|2021-12-10 13:24:00|1611.45|1595.45|1611.15|1595.15|1611.45|1595.45|1611.15|1595.15|2
1639142650000|2021-12-10 13:24:10|1610.95|1594.95|1610.95|1594.95|1610.95|1594.95|1610.95|1594.95|1
1639142660000|2021-12-10 13:24:20|1611.4|1595.4|1611.25|1595.25|1611.4|1595.4|1611.25|1595.25|2
1639142670000|2021-12-10 13:24:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639142680000|2021-12-10 13:24:40|1611.8|1595.8|1611.5|1595.5|1611.8|1595.8|1611.5|1595.5|2
1639142690000|2021-12-10 13:24:50|1611.3|1595.3|1611.3|1595.3|1611.3|1595.3|1611.3|1595.3|1
1639142700000|2021-12-10 13:25:00|1611.45|1595.45|1611.45|1595.45|1611.45|1595.45|1611.45|1595.45|1
1639142760000|2021-12-10 13:26:00|1611.7|1595.7|1610.95|1594.95|1611.7|1595.7|1610.95|1594.95|3
1639142770000|2021-12-10 13:26:10|1610.55|1594.55|1609.5|1593.5|1610.55|1594.55|1609.5|1593.5|3
1639142780000|2021-12-10 13:26:20|1609.45|1593.45|1609.25|1593.25|1609.45|1593.45|1609|1593|4
1639142790000|2021-12-10 13:26:30|1609.5|1593.5|1608.15|1592.15|1609.5|1593.5|1608.15|1592.15|5
1639142830000|2021-12-10 13:27:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639142840000|2021-12-10 13:27:20|1606.9|1590.9|1606.9|1590.9|1606.9|1590.9|1606.9|1590.9|1
1639142850000|2021-12-10 13:27:30|1606.75|1590.75|1606.7|1590.7|1606.75|1590.75|1606.7|1590.7|2
1639142880000|2021-12-10 13:28:00|1606.5|1590.5|1606.8|1590.8|1606.8|1590.8|1606.5|1590.5|3
1639142890000|2021-12-10 13:28:10|1607.3|1591.3|1607.35|1591.35|1607.35|1591.35|1607.3|1591.3|2
1639142900000|2021-12-10 13:28:20|1607.05|1591.05|1607.05|1591.05|1607.05|1591.05|1607.05|1591.05|1
1639142910000|2021-12-10 13:28:30|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1
1639142920000|2021-12-10 13:28:40|1607.05|1591.05|1607.05|1591.05|1607.05|1591.05|1607.05|1591.05|1
1639142930000|2021-12-10 13:28:50|1607.5|1591.5|1607.8|1591.8|1607.8|1591.8|1607.5|1591.5|2
1639142940000|2021-12-10 13:29:00|1608.15|1592.15|1609.2|1593.2|1609.2|1593.2|1608.15|1592.15|3
1639142950000|2021-12-10 13:29:10|1608.5|1592.5|1608.7|1592.7|1608.7|1592.7|1608.5|1592.5|2
1639142970000|2021-12-10 13:29:30|1608|1592|1608|1592|1608|1592|1608|1592|1
1639142980000|2021-12-10 13:29:40|1607.9|1591.9|1607.55|1591.55|1607.9|1591.9|1607.55|1591.55|2
1639143000000|2021-12-10 13:30:00|1607.75|1591.75|1609.5|1593.5|1609.5|1593.5|1607.5|1591.5|5
1639143010000|2021-12-10 13:30:10|1610|1594|1613.55|1597.55|1613.55|1597.55|1610|1594|7
1639143020000|2021-12-10 13:30:20|1614.05|1598.05|1618.5|1602.5|1618.5|1602.5|1614.05|1598.05|10
1639143030000|2021-12-10 13:30:30|1619.5|1603.5|1621|1605|1621.55|1605.55|1619.5|1603.5|9
1639143040000|2021-12-10 13:30:40|1620.5|1604.5|1618.5|1602.5|1620.5|1604.5|1618|1602|5
1639143050000|2021-12-10 13:30:50|1618|1602|1617.5|1601.5|1618.5|1602.5|1617.5|1601.5|8
1639143060000|2021-12-10 13:31:00|1617.45|1601.45|1619.75|1603.75|1619.75|1603.75|1617.45|1601.45|6
1639143070000|2021-12-10 13:31:10|1619.5|1603.5|1622.7|1606.7|1622.7|1606.7|1619.5|1603.5|7
1639143080000|2021-12-10 13:31:20|1623|1607|1625.5|1609.5|1625.5|1609.5|1623|1607|7
1639143090000|2021-12-10 13:31:30|1625.55|1609.55|1625.55|1609.55|1625.55|1609.55|1625.55|1609.55|1
1639143100000|2021-12-10 13:31:40|1625.45|1609.45|1624.5|1608.5|1625.45|1609.45|1624.2|1608.2|4
1639143110000|2021-12-10 13:31:50|1624.25|1608.25|1625.4|1609.4|1625.4|1609.4|1624.25|1608.25|4
1639143120000|2021-12-10 13:32:00|1625|1609|1625|1609|1625|1609|1625|1609|1
1639143130000|2021-12-10 13:32:10|1625.5|1609.5|1626.5|1610.5|1626.5|1610.5|1625.5|1609.5|4
1639143140000|2021-12-10 13:32:20|1626|1610|1625.3|1609.3|1626|1610|1625.3|1609.3|4
1639143150000|2021-12-10 13:32:30|1625.5|1609.5|1625.5|1609.5|1626|1610|1625.5|1609.5|3
1639143160000|2021-12-10 13:32:40|1625.2|1609.2|1625.2|1609.2|1625.2|1609.2|1625.2|1609.2|1
1639143170000|2021-12-10 13:32:50|1624.7|1608.7|1624.5|1608.5|1624.7|1608.7|1623.5|1607.5|7
1639143180000|2021-12-10 13:33:00|1624|1608|1623.3|1607.3|1624|1608|1622.8|1606.8|4
1639143190000|2021-12-10 13:33:10|1623.4|1607.4|1622.5|1606.5|1623.7|1607.7|1622.5|1606.5|4
1639143200000|2021-12-10 13:33:20|1622|1606|1621|1605|1622|1606|1621|1605|3
1639143210000|2021-12-10 13:33:30|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1619.1|1603.1|6
1639143220000|2021-12-10 13:33:40|1621|1605|1621.75|1605.75|1621.75|1605.75|1621|1605|3
1639143230000|2021-12-10 13:33:50|1621.4|1605.4|1619.5|1603.5|1621.4|1605.4|1619.5|1603.5|7
1639143240000|2021-12-10 13:34:00|1620|1604|1620|1604|1620|1604|1619.5|1603.5|4
1639143250000|2021-12-10 13:34:10|1619.5|1603.5|1620.5|1604.5|1620.55|1604.55|1619.5|1603.5|5
1639143270000|2021-12-10 13:34:30|1620.2|1604.2|1620.2|1604.2|1620.2|1604.2|1620.2|1604.2|1
1639143280000|2021-12-10 13:34:40|1620|1604|1618.5|1602.5|1620|1604|1618.5|1602.5|4
1639143290000|2021-12-10 13:34:50|1619|1603|1619|1603|1619.3|1603.3|1618.5|1602.5|5
1639143300000|2021-12-10 13:35:00|1618.5|1602.5|1619.4|1603.4|1619.4|1603.4|1618.5|1602.5|5
1639143310000|2021-12-10 13:35:10|1619.9|1603.9|1620.5|1604.5|1621.5|1605.5|1619.9|1603.9|7
1639143320000|2021-12-10 13:35:20|1620.7|1604.7|1624|1608|1624|1608|1620.7|1604.7|9
1639143330000|2021-12-10 13:35:30|1624.5|1608.5|1631|1615|1631|1615|1624.5|1608.5|13
1639143340000|2021-12-10 13:35:40|1630.5|1614.5|1630|1614|1630.5|1614.5|1628.8|1612.8|5
1639143350000|2021-12-10 13:35:50|1630.5|1614.5|1630|1614|1630.5|1614.5|1630|1614|4
1639143360000|2021-12-10 13:36:00|1630.25|1614.25|1632.5|1616.5|1632.5|1616.5|1630.25|1614.25|6
1639143370000|2021-12-10 13:36:10|1632|1616|1635|1619|1635|1619|1632|1616|7
1639143380000|2021-12-10 13:36:20|1635.15|1619.15|1632.75|1616.75|1635.45|1619.45|1632.75|1616.75|6
1639143390000|2021-12-10 13:36:30|1632.25|1616.25|1629.25|1613.25|1632.25|1616.25|1629.25|1613.25|6
1639143400000|2021-12-10 13:36:40|1628.75|1612.75|1630.75|1614.75|1630.75|1614.75|1628.25|1612.25|9
1639143410000|2021-12-10 13:36:50|1631.25|1615.25|1634.5|1618.5|1635.2|1619.2|1631.25|1615.25|8
1639143420000|2021-12-10 13:37:00|1634.25|1618.25|1631.5|1615.5|1634.25|1618.25|1631.5|1615.5|9
1639143430000|2021-12-10 13:37:10|1631.4|1615.4|1631.5|1615.5|1631.5|1615.5|1630|1614|9
1639143440000|2021-12-10 13:37:20|1632|1616|1631|1615|1632|1616|1630.5|1614.5|4
1639143450000|2021-12-10 13:37:30|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1629.5|1613.5|4
1639143460000|2021-12-10 13:37:40|1631|1615|1631.4|1615.4|1631.9|1615.9|1630.5|1614.5|7
1639143470000|2021-12-10 13:37:50|1631.1|1615.1|1631.45|1615.45|1631.45|1615.45|1631.1|1615.1|2
1639143480000|2021-12-10 13:38:00|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631|1615|4
1639143490000|2021-12-10 13:38:10|1632|1616|1632.7|1616.7|1632.7|1616.7|1632|1616|3
1639143500000|2021-12-10 13:38:20|1632.85|1616.85|1634|1618|1634|1618|1632.5|1616.5|8
1639143510000|2021-12-10 13:38:30|1634.5|1618.5|1633.5|1617.5|1634.85|1618.85|1633.2|1617.2|9
1639143530000|2021-12-10 13:38:50|1633.25|1617.25|1634|1618|1634|1618|1633|1617|4
1639143540000|2021-12-10 13:39:00|1634.25|1618.25|1635.1|1619.1|1635.1|1619.1|1634.25|1618.25|4
1639143550000|2021-12-10 13:39:10|1636.05|1620.05|1637|1621|1637.5|1621.5|1636.05|1620.05|3
1639143560000|2021-12-10 13:39:20|1636.7|1620.7|1637.5|1621.5|1637.7|1621.7|1636.7|1620.7|4
1639143570000|2021-12-10 13:39:30|1637.2|1621.2|1635.7|1619.7|1637.2|1621.2|1635.7|1619.7|5
1639143580000|2021-12-10 13:39:40|1635.75|1619.75|1636.3|1620.3|1637.4|1621.4|1635.7|1619.7|7
1639143590000|2021-12-10 13:39:50|1635.95|1619.95|1635.45|1619.45|1635.95|1619.95|1635.45|1619.45|4
1639143600000|2021-12-10 13:40:00|1635|1619|1634.5|1618.5|1635|1619|1634.5|1618.5|2
1639143610000|2021-12-10 13:40:10|1634.85|1618.85|1634.95|1618.95|1635.5|1619.5|1634.7|1618.7|6
1639143620000|2021-12-10 13:40:20|1634.6|1618.6|1634.6|1618.6|1634.6|1618.6|1634.6|1618.6|1
1639143630000|2021-12-10 13:40:30|1634|1618|1634.5|1618.5|1634.5|1618.5|1633.75|1617.75|3
1639143640000|2021-12-10 13:40:40|1634|1618|1634.5|1618.5|1634.5|1618.5|1634|1618|5
1639143650000|2021-12-10 13:40:50|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1639143660000|2021-12-10 13:41:00|1633.05|1617.05|1634.5|1618.5|1634.5|1618.5|1633.05|1617.05|4
1639143670000|2021-12-10 13:41:10|1634|1618|1634.5|1618.5|1634.5|1618.5|1633.5|1617.5|5
1639143680000|2021-12-10 13:41:20|1634|1618|1634.5|1618.5|1634.5|1618.5|1633.75|1617.75|6
1639143690000|2021-12-10 13:41:30|1634.9|1618.9|1635.4|1619.4|1635.4|1619.4|1634.9|1618.9|2
1639143700000|2021-12-10 13:41:40|1635.15|1619.15|1636|1620|1636.5|1620.5|1635.15|1619.15|4
1639143710000|2021-12-10 13:41:50|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1
1639143720000|2021-12-10 13:42:00|1635.8|1619.8|1635.55|1619.55|1635.8|1619.8|1635.05|1619.05|4
1639143730000|2021-12-10 13:42:10|1635.05|1619.05|1634.5|1618.5|1635.05|1619.05|1634.5|1618.5|4
1639143740000|2021-12-10 13:42:20|1634|1618|1632.5|1616.5|1634|1618|1632.1|1616.1|6
1639143760000|2021-12-10 13:42:40|1632.2|1616.2|1633.9|1617.9|1633.9|1617.9|1632.2|1616.2|5
1639143770000|2021-12-10 13:42:50|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633|1617|5
1639143780000|2021-12-10 13:43:00|1633.35|1617.35|1633.5|1617.5|1633.5|1617.5|1632.85|1616.85|4
1639143790000|2021-12-10 13:43:10|1633.75|1617.75|1633.75|1617.75|1633.75|1617.75|1633.75|1617.75|1
1639143800000|2021-12-10 13:43:20|1634.15|1618.15|1634.5|1618.5|1634.5|1618.5|1634.15|1618.15|2
1639143810000|2021-12-10 13:43:30|1634.1|1618.1|1634.1|1618.1|1634.1|1618.1|1634.1|1618.1|1
1639143820000|2021-12-10 13:43:40|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1639143840000|2021-12-10 13:44:00|1634|1618|1634.85|1618.85|1634.85|1618.85|1634|1618|3
1639143850000|2021-12-10 13:44:10|1635.35|1619.35|1635.5|1619.5|1635.5|1619.5|1635|1619|4
1639143870000|2021-12-10 13:44:30|1635.6|1619.6|1635.5|1619.5|1635.6|1619.6|1635.5|1619.5|2
1639143880000|2021-12-10 13:44:40|1635.9|1619.9|1635.9|1619.9|1635.9|1619.9|1635.9|1619.9|1
1639143890000|2021-12-10 13:44:50|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1636.2|1620.2|1
1639143900000|2021-12-10 13:45:00|1636.1|1620.1|1636.1|1620.1|1636.1|1620.1|1636.1|1620.1|1
1639143910000|2021-12-10 13:45:10|1636.5|1620.5|1637.4|1621.4|1638|1622|1636.5|1620.5|6
1639143920000|2021-12-10 13:45:20|1636.9|1620.9|1636.5|1620.5|1636.9|1620.9|1636.5|1620.5|2
1639143930000|2021-12-10 13:45:30|1636.6|1620.6|1636.95|1620.95|1636.95|1620.95|1636.5|1620.5|3
1639143940000|2021-12-10 13:45:40|1636.5|1620.5|1635.75|1619.75|1636.5|1620.5|1635.75|1619.75|3
1639143950000|2021-12-10 13:45:50|1635.25|1619.25|1633.5|1617.5|1635.3|1619.3|1633.5|1617.5|6
1639143960000|2021-12-10 13:46:00|1633.25|1617.25|1634.7|1618.7|1634.7|1618.7|1632.75|1616.75|9
1639143970000|2021-12-10 13:46:10|1634.5|1618.5|1634.05|1618.05|1634.5|1618.5|1634.05|1618.05|2
1639143980000|2021-12-10 13:46:20|1633.55|1617.55|1633.9|1617.9|1633.95|1617.95|1633.55|1617.55|5
1639143990000|2021-12-10 13:46:30|1633.75|1617.75|1634.45|1618.45|1634.45|1618.45|1633.75|1617.75|3
1639144010000|2021-12-10 13:46:50|1635.55|1619.55|1635.5|1619.5|1635.6|1619.6|1635.5|1619.5|3
1639144020000|2021-12-10 13:47:00|1635.25|1619.25|1634.8|1618.8|1635.25|1619.25|1634.8|1618.8|2
1639144050000|2021-12-10 13:47:30|1634.6|1618.6|1634.25|1618.25|1634.6|1618.6|1634.25|1618.25|2
1639144070000|2021-12-10 13:47:50|1634.2|1618.2|1634.2|1618.2|1634.2|1618.2|1633.7|1617.7|3
1639144080000|2021-12-10 13:48:00|1634.1|1618.1|1634.1|1618.1|1634.1|1618.1|1634.1|1618.1|1
1639144090000|2021-12-10 13:48:10|1634.65|1618.65|1635.5|1619.5|1635.5|1619.5|1634.65|1618.65|2
1639144100000|2021-12-10 13:48:20|1635.85|1619.85|1635.5|1619.5|1635.85|1619.85|1635.5|1619.5|2
1639144110000|2021-12-10 13:48:30|1635.9|1619.9|1636|1620|1636.4|1620.4|1635.9|1619.9|4
1639144130000|2021-12-10 13:48:50|1636.4|1620.4|1636.4|1620.4|1636.4|1620.4|1636.4|1620.4|1
1639144140000|2021-12-10 13:49:00|1636.1|1620.1|1636.5|1620.5|1636.5|1620.5|1636.1|1620.1|3
1639144150000|2021-12-10 13:49:10|1636.6|1620.6|1637.5|1621.5|1637.5|1621.5|1636.6|1620.6|4
1639144160000|2021-12-10 13:49:20|1637.9|1621.9|1638.7|1622.7|1639.2|1623.2|1637.9|1621.9|10
1639144170000|2021-12-10 13:49:30|1638.55|1622.55|1638.7|1622.7|1638.7|1622.7|1638.55|1622.55|2
1639144180000|2021-12-10 13:49:40|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1639144200000|2021-12-10 13:50:00|1639.2|1623.2|1639.2|1623.2|1639.2|1623.2|1639.2|1623.2|1
1639144210000|2021-12-10 13:50:10|1638.7|1622.7|1638.7|1622.7|1638.7|1622.7|1638.7|1622.7|1
1639144230000|2021-12-10 13:50:30|1639.4|1623.4|1639.5|1623.5|1639.5|1623.5|1639.4|1623.4|2
1639144240000|2021-12-10 13:50:40|1639.85|1623.85|1640.5|1624.5|1640.75|1624.75|1639.85|1623.85|4
1639144280000|2021-12-10 13:51:20|1640.35|1624.35|1640.35|1624.35|1640.35|1624.35|1640.35|1624.35|1
1639144290000|2021-12-10 13:51:30|1640.5|1624.5|1640.65|1624.65|1640.65|1624.65|1640.5|1624.5|2
1639144300000|2021-12-10 13:51:40|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1639144310000|2021-12-10 13:51:50|1640.8|1624.8|1640.5|1624.5|1640.8|1624.8|1640.5|1624.5|2
1639144320000|2021-12-10 13:52:00|1640.8|1624.8|1640.5|1624.5|1640.8|1624.8|1640.5|1624.5|2
1639144330000|2021-12-10 13:52:10|1640.35|1624.35|1640.2|1624.2|1640.35|1624.35|1640.2|1624.2|2
1639144350000|2021-12-10 13:52:30|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1639144360000|2021-12-10 13:52:40|1640.75|1624.75|1640.75|1624.75|1640.75|1624.75|1640.75|1624.75|1
1639144380000|2021-12-10 13:53:00|1641.25|1625.25|1641.2|1625.2|1641.25|1625.25|1641.2|1625.2|2
1639144400000|2021-12-10 13:53:20|1640.7|1624.7|1640.5|1624.5|1640.7|1624.7|1640.25|1624.25|4
1639144410000|2021-12-10 13:53:30|1640|1624|1638|1622|1640|1624|1638|1622|5
1639144420000|2021-12-10 13:53:40|1637.5|1621.5|1637.7|1621.7|1637.7|1621.7|1636.25|1620.25|8
1639144430000|2021-12-10 13:53:50|1637.9|1621.9|1638.45|1622.45|1638.45|1622.45|1637.9|1621.9|5
1639144440000|2021-12-10 13:54:00|1638.25|1622.25|1638.5|1622.5|1638.5|1622.5|1638.25|1622.25|2
1639144450000|2021-12-10 13:54:10|1638.6|1622.6|1639|1623|1639.5|1623.5|1638.6|1622.6|5
1639144460000|2021-12-10 13:54:20|1639.5|1623.5|1639.1|1623.1|1639.5|1623.5|1639|1623|3
1639144470000|2021-12-10 13:54:30|1638.6|1622.6|1637.5|1621.5|1638.6|1622.6|1637.5|1621.5|6
1639144480000|2021-12-10 13:54:40|1637.25|1621.25|1637.5|1621.5|1637.5|1621.5|1637.25|1621.25|2
1639144490000|2021-12-10 13:54:50|1638.05|1622.05|1637.75|1621.75|1638.45|1622.45|1637.5|1621.5|6
1639144500000|2021-12-10 13:55:00|1637.9|1621.9|1637.85|1621.85|1638.35|1622.35|1637.85|1621.85|4
1639144510000|2021-12-10 13:55:10|1637.5|1621.5|1638|1622|1638|1622|1637.5|1621.5|2
1639144520000|2021-12-10 13:55:20|1638.05|1622.05|1638.05|1622.05|1638.05|1622.05|1638.05|1622.05|1
1639144530000|2021-12-10 13:55:30|1638.5|1622.5|1638.5|1622.5|1638.75|1622.75|1638.5|1622.5|3
1639144540000|2021-12-10 13:55:40|1638.8|1622.8|1638.8|1622.8|1638.8|1622.8|1638.8|1622.8|1
1639144550000|2021-12-10 13:55:50|1638.9|1622.9|1638.9|1622.9|1638.9|1622.9|1638.9|1622.9|1
1639144560000|2021-12-10 13:56:00|1639.4|1623.4|1639.65|1623.65|1639.65|1623.65|1639.4|1623.4|2
1639144570000|2021-12-10 13:56:10|1639.7|1623.7|1639.7|1623.7|1639.7|1623.7|1639.7|1623.7|1
1639144590000|2021-12-10 13:56:30|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1
1639144600000|2021-12-10 13:56:40|1640.25|1624.25|1639.75|1623.75|1640.25|1624.25|1639.75|1623.75|2
1639144610000|2021-12-10 13:56:50|1639.7|1623.7|1639.7|1623.7|1639.7|1623.7|1639.7|1623.7|1
1639144630000|2021-12-10 13:57:10|1640.15|1624.15|1639.5|1623.5|1640.15|1624.15|1639.5|1623.5|3
1639144640000|2021-12-10 13:57:20|1639.4|1623.4|1638.9|1622.9|1639.4|1623.4|1638.9|1622.9|2
1639144650000|2021-12-10 13:57:30|1638.5|1622.5|1638.3|1622.3|1638.5|1622.5|1638.3|1622.3|2
1639144660000|2021-12-10 13:57:40|1637.8|1621.8|1637.2|1621.2|1637.8|1621.8|1637.2|1621.2|4
1639144670000|2021-12-10 13:57:50|1636.35|1620.35|1636.35|1620.35|1636.35|1620.35|1636.35|1620.35|1
1639144680000|2021-12-10 13:58:00|1636.5|1620.5|1636.1|1620.1|1636.65|1620.65|1636.1|1620.1|3
1639144690000|2021-12-10 13:58:10|1636.25|1620.25|1636.25|1620.25|1636.25|1620.25|1636.25|1620.25|1
1639144700000|2021-12-10 13:58:20|1635.9|1619.9|1636.5|1620.5|1636.5|1620.5|1635.75|1619.75|3
1639144710000|2021-12-10 13:58:30|1637|1621|1637.2|1621.2|1637.75|1621.75|1637|1621|6
1639144720000|2021-12-10 13:58:40|1637|1621|1636.7|1620.7|1637|1621|1636.7|1620.7|2
1639144730000|2021-12-10 13:58:50|1636.3|1620.3|1636.3|1620.3|1636.3|1620.3|1636.3|1620.3|1
1639144740000|2021-12-10 13:59:00|1636.6|1620.6|1636.5|1620.5|1636.75|1620.75|1636.5|1620.5|3
1639144750000|2021-12-10 13:59:10|1636|1620|1635.65|1619.65|1636.1|1620.1|1635.65|1619.65|3
1639144760000|2021-12-10 13:59:20|1636.15|1620.15|1636.15|1620.15|1636.15|1620.15|1636.15|1620.15|1
1639144770000|2021-12-10 13:59:30|1635.8|1619.8|1635.5|1619.5|1635.8|1619.8|1635.5|1619.5|3
1639144780000|2021-12-10 13:59:40|1635.1|1619.1|1634.6|1618.6|1635.1|1619.1|1634.6|1618.6|2
1639144790000|2021-12-10 13:59:50|1634.1|1618.1|1634.5|1618.5|1634.5|1618.5|1634.1|1618.1|3
1639144800000|2021-12-10 14:00:00|1634.6|1618.6|1634.6|1618.6|1634.6|1618.6|1634.6|1618.6|1
1639144810000|2021-12-10 14:00:10|1634.65|1618.65|1634.65|1618.65|1634.65|1618.65|1634.65|1618.65|1
1639144820000|2021-12-10 14:00:20|1635.1|1619.1|1635.1|1619.1|1635.1|1619.1|1635.1|1619.1|1
1639144830000|2021-12-10 14:00:30|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1639144840000|2021-12-10 14:00:40|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1635.65|1619.65|1
1639144850000|2021-12-10 14:00:50|1635.75|1619.75|1635.75|1619.75|1635.75|1619.75|1635.75|1619.75|1
1639144860000|2021-12-10 14:01:00|1635.5|1619.5|1635.1|1619.1|1635.5|1619.5|1634.9|1618.9|5
1639144870000|2021-12-10 14:01:10|1634.7|1618.7|1634.7|1618.7|1634.7|1618.7|1634.7|1618.7|1
1639144880000|2021-12-10 14:01:20|1634.5|1618.5|1635.45|1619.45|1635.45|1619.45|1634.5|1618.5|3
1639144890000|2021-12-10 14:01:30|1635.7|1619.7|1638.25|1622.25|1638.25|1622.25|1635.7|1619.7|5
1639144900000|2021-12-10 14:01:40|1637.75|1621.75|1637.5|1621.5|1637.75|1621.75|1637.5|1621.5|2
1639144910000|2021-12-10 14:01:50|1637.3|1621.3|1637.5|1621.5|1637.5|1621.5|1637.3|1621.3|2
1639144920000|2021-12-10 14:02:00|1637.85|1621.85|1637.85|1621.85|1637.85|1621.85|1637.85|1621.85|1
1639144930000|2021-12-10 14:02:10|1637.6|1621.6|1637.5|1621.5|1637.6|1621.6|1637.5|1621.5|2
1639144940000|2021-12-10 14:02:20|1637.6|1621.6|1637.8|1621.8|1638.3|1622.3|1637.6|1621.6|4
1639144950000|2021-12-10 14:02:30|1637.95|1621.95|1637.95|1621.95|1637.95|1621.95|1637.95|1621.95|1
1639144970000|2021-12-10 14:02:50|1637.9|1621.9|1637.8|1621.8|1637.9|1621.9|1637.8|1621.8|2
1639144980000|2021-12-10 14:03:00|1637.85|1621.85|1638.5|1622.5|1638.5|1622.5|1637.85|1621.85|2
1639144990000|2021-12-10 14:03:10|1638.85|1622.85|1638.85|1622.85|1638.85|1622.85|1638.85|1622.85|1
1639145000000|2021-12-10 14:03:20|1639|1623|1639.4|1623.4|1639.4|1623.4|1639|1623|3
1639145010000|2021-12-10 14:03:30|1639.6|1623.6|1639.8|1623.8|1639.8|1623.8|1639.6|1623.6|2
1639145020000|2021-12-10 14:03:40|1639.7|1623.7|1639.7|1623.7|1639.7|1623.7|1639.7|1623.7|1
1639145060000|2021-12-10 14:04:20|1639.9|1623.9|1639.8|1623.8|1639.9|1623.9|1639.8|1623.8|2
1639145070000|2021-12-10 14:04:30|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1639.75|1623.75|1
1639145080000|2021-12-10 14:04:40|1639.8|1623.8|1639.75|1623.75|1639.8|1623.8|1639.75|1623.75|2
1639145090000|2021-12-10 14:04:50|1640.5|1624.5|1640.75|1624.75|1640.75|1624.75|1640.5|1624.5|2
1639145100000|2021-12-10 14:05:00|1640.6|1624.6|1640.5|1624.5|1640.6|1624.6|1640.5|1624.5|2
1639145110000|2021-12-10 14:05:10|1640|1624|1640.45|1624.45|1640.45|1624.45|1640|1624|4
1639145120000|2021-12-10 14:05:20|1640.9|1624.9|1640.9|1624.9|1640.9|1624.9|1640.9|1624.9|1
1639145130000|2021-12-10 14:05:30|1640.95|1624.95|1641.4|1625.4|1641.4|1625.4|1640.95|1624.95|2
1639145160000|2021-12-10 14:06:00|1641.7|1625.7|1642.5|1626.5|1642.5|1626.5|1641.7|1625.7|5
1639145170000|2021-12-10 14:06:10|1642|1626|1642.4|1626.4|1642.45|1626.45|1642|1626|3
1639145190000|2021-12-10 14:06:30|1642.3|1626.3|1641.5|1625.5|1642.3|1626.3|1641.5|1625.5|3
1639145200000|2021-12-10 14:06:40|1641.45|1625.45|1641.5|1625.5|1641.5|1625.5|1641.45|1625.45|2
1639145210000|2021-12-10 14:06:50|1641.9|1625.9|1641.6|1625.6|1641.9|1625.9|1641.6|1625.6|2
1639145220000|2021-12-10 14:07:00|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1
1639145230000|2021-12-10 14:07:10|1641|1625|1640.9|1624.9|1641|1625|1640.9|1624.9|2
1639145240000|2021-12-10 14:07:20|1640.8|1624.8|1640.5|1624.5|1640.8|1624.8|1640.5|1624.5|3
1639145260000|2021-12-10 14:07:40|1640.9|1624.9|1641.85|1625.85|1641.85|1625.85|1640.9|1624.9|3
1639145270000|2021-12-10 14:07:50|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1639145280000|2021-12-10 14:08:00|1641.45|1625.45|1641.45|1625.45|1641.45|1625.45|1641.45|1625.45|1
1639145290000|2021-12-10 14:08:10|1640.9|1624.9|1640.5|1624.5|1640.9|1624.9|1640.5|1624.5|2
1639145300000|2021-12-10 14:08:20|1640.25|1624.25|1639.4|1623.4|1640.25|1624.25|1639.4|1623.4|3
1639145310000|2021-12-10 14:08:30|1639.3|1623.3|1639.3|1623.3|1639.3|1623.3|1639.3|1623.3|1
1639145320000|2021-12-10 14:08:40|1639.5|1623.5|1639.65|1623.65|1639.65|1623.65|1639.5|1623.5|2
1639145330000|2021-12-10 14:08:50|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1639.5|1623.5|1
1639145340000|2021-12-10 14:09:00|1639.4|1623.4|1639.25|1623.25|1639.4|1623.4|1639.25|1623.25|2
1639145350000|2021-12-10 14:09:10|1639.3|1623.3|1639.5|1623.5|1639.5|1623.5|1639.3|1623.3|4
1639145360000|2021-12-10 14:09:20|1639.25|1623.25|1639.45|1623.45|1639.45|1623.45|1639.25|1623.25|2
1639145370000|2021-12-10 14:09:30|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1639.65|1623.65|1
1639145390000|2021-12-10 14:09:50|1640.1|1624.1|1640.1|1624.1|1640.1|1624.1|1640.1|1624.1|1
1639145400000|2021-12-10 14:10:00|1639.95|1623.95|1640|1624|1640|1624|1639.95|1623.95|2
1639145410000|2021-12-10 14:10:10|1639.95|1623.95|1639.95|1623.95|1639.95|1623.95|1639.95|1623.95|1
1639145430000|2021-12-10 14:10:30|1640.05|1624.05|1639.65|1623.65|1640.05|1624.05|1639.5|1623.5|3
1639145440000|2021-12-10 14:10:40|1639.95|1623.95|1639.95|1623.95|1639.95|1623.95|1639.95|1623.95|1
1639145460000|2021-12-10 14:11:00|1640|1624|1640.6|1624.6|1640.6|1624.6|1639.95|1623.95|4
1639145470000|2021-12-10 14:11:10|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1641.1|1625.1|1
1639145480000|2021-12-10 14:11:20|1641.45|1625.45|1641.9|1625.9|1641.9|1625.9|1641.45|1625.45|2
1639145490000|2021-12-10 14:11:30|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1639145500000|2021-12-10 14:11:40|1642.15|1626.15|1642.15|1626.15|1642.15|1626.15|1642.15|1626.15|1
1639145510000|2021-12-10 14:11:50|1642.3|1626.3|1642.3|1626.3|1642.3|1626.3|1642.3|1626.3|1
1639145530000|2021-12-10 14:12:10|1642.25|1626.25|1642.25|1626.25|1642.25|1626.25|1642.25|1626.25|1
1639145550000|2021-12-10 14:12:30|1642.45|1626.45|1642.6|1626.6|1642.6|1626.6|1642.45|1626.45|2
1639145560000|2021-12-10 14:12:40|1642.65|1626.65|1642.5|1626.5|1642.65|1626.65|1642.5|1626.5|2
1639145570000|2021-12-10 14:12:50|1642.1|1626.1|1642|1626|1642.45|1626.45|1642|1626|3
1639145580000|2021-12-10 14:13:00|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1639145590000|2021-12-10 14:13:10|1641.6|1625.6|1641.6|1625.6|1641.6|1625.6|1641.6|1625.6|1
1639145600000|2021-12-10 14:13:20|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1641.5|1625.5|1
1639145610000|2021-12-10 14:13:30|1641.4|1625.4|1641.2|1625.2|1641.4|1625.4|1640.95|1624.95|3
1639145630000|2021-12-10 14:13:50|1641.25|1625.25|1639|1623|1641.25|1625.25|1639|1623|6
1639145640000|2021-12-10 14:14:00|1638.8|1622.8|1638.35|1622.35|1638.8|1622.8|1637.8|1621.8|6
1639145650000|2021-12-10 14:14:10|1638.65|1622.65|1638.5|1622.5|1638.7|1622.7|1638.35|1622.35|5
1639145660000|2021-12-10 14:14:20|1638.3|1622.3|1638.3|1622.3|1638.3|1622.3|1638.3|1622.3|1
1639145680000|2021-12-10 14:14:40|1638.2|1622.2|1638.2|1622.2|1638.2|1622.2|1638.2|1622.2|1
1639145690000|2021-12-10 14:14:50|1637.35|1621.35|1637.4|1621.4|1637.65|1621.65|1637.35|1621.35|3
1639145700000|2021-12-10 14:15:00|1637.6|1621.6|1637.45|1621.45|1637.6|1621.6|1637.3|1621.3|3
1639145710000|2021-12-10 14:15:10|1637.2|1621.2|1636.95|1620.95|1637.2|1621.2|1636.95|1620.95|2
1639145720000|2021-12-10 14:15:20|1637|1621|1637|1621|1637|1621|1637|1621|1
1639145730000|2021-12-10 14:15:30|1636.85|1620.85|1636.55|1620.55|1636.85|1620.85|1636.55|1620.55|2
1639145740000|2021-12-10 14:15:40|1636.45|1620.45|1636.45|1620.45|1636.6|1620.6|1636.45|1620.45|3
1639145750000|2021-12-10 14:15:50|1636.1|1620.1|1636.1|1620.1|1636.1|1620.1|1636.1|1620.1|1
1639145760000|2021-12-10 14:16:00|1636|1620|1635.9|1619.9|1636|1620|1635.9|1619.9|2
1639145770000|2021-12-10 14:16:10|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1639145780000|2021-12-10 14:16:20|1635.1|1619.1|1634.6|1618.6|1635.1|1619.1|1634.6|1618.6|2
1639145790000|2021-12-10 14:16:30|1634.85|1618.85|1635|1619|1635|1619|1634.65|1618.65|4
1639145800000|2021-12-10 14:16:40|1635.1|1619.1|1635.1|1619.1|1635.1|1619.1|1635.1|1619.1|1
1639145810000|2021-12-10 14:16:50|1635.45|1619.45|1635.45|1619.45|1635.45|1619.45|1635.45|1619.45|1
1639145820000|2021-12-10 14:17:00|1635.2|1619.2|1635.05|1619.05|1635.2|1619.2|1635.05|1619.05|2
1639145830000|2021-12-10 14:17:10|1635|1619|1635|1619|1635|1619|1635|1619|1
1639145840000|2021-12-10 14:17:20|1635.05|1619.05|1635.05|1619.05|1635.05|1619.05|1635.05|1619.05|1
1639145850000|2021-12-10 14:17:30|1634.6|1618.6|1633.35|1617.35|1634.6|1618.6|1633.35|1617.35|5
1639145860000|2021-12-10 14:17:40|1633.25|1617.25|1633.25|1617.25|1633.25|1617.25|1633.25|1617.25|1
1639145870000|2021-12-10 14:17:50|1633|1617|1633.6|1617.6|1633.6|1617.6|1633|1617|4
1639145880000|2021-12-10 14:18:00|1634.05|1618.05|1634.05|1618.05|1634.05|1618.05|1634.05|1618.05|1
1639145890000|2021-12-10 14:18:10|1633.95|1617.95|1633.15|1617.15|1633.95|1617.95|1633.15|1617.15|3
1639145900000|2021-12-10 14:18:20|1633.1|1617.1|1633.1|1617.1|1633.1|1617.1|1633.1|1617.1|1
1639145910000|2021-12-10 14:18:30|1633.2|1617.2|1633.4|1617.4|1633.4|1617.4|1633.2|1617.2|2
1639145920000|2021-12-10 14:18:40|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1633.9|1617.9|1
1639145930000|2021-12-10 14:18:50|1633.55|1617.55|1633.55|1617.55|1633.55|1617.55|1633.55|1617.55|1
1639145940000|2021-12-10 14:19:00|1633.95|1617.95|1633.95|1617.95|1633.95|1617.95|1633.95|1617.95|1
1639145950000|2021-12-10 14:19:10|1633.65|1617.65|1633.5|1617.5|1634|1618|1633.5|1617.5|3
1639145960000|2021-12-10 14:19:20|1633.7|1617.7|1633.5|1617.5|1633.7|1617.7|1633.5|1617.5|2
1639145970000|2021-12-10 14:19:30|1633.45|1617.45|1633.5|1617.5|1633.5|1617.5|1633.45|1617.45|2
1639145980000|2021-12-10 14:19:40|1633.65|1617.65|1633.65|1617.65|1633.65|1617.65|1633.65|1617.65|1
1639145990000|2021-12-10 14:19:50|1633.3|1617.3|1632.8|1616.8|1633.3|1617.3|1632.8|1616.8|2
1639146000000|2021-12-10 14:20:00|1632.5|1616.5|1632.2|1616.2|1632.5|1616.5|1632.2|1616.2|2
1639146010000|2021-12-10 14:20:10|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1639146020000|2021-12-10 14:20:20|1633.1|1617.1|1633.9|1617.9|1633.9|1617.9|1633.1|1617.1|3
1639146030000|2021-12-10 14:20:30|1633.5|1617.5|1632.5|1616.5|1633.5|1617.5|1632.5|1616.5|4
1639146040000|2021-12-10 14:20:40|1632.45|1616.45|1632.5|1616.5|1632.9|1616.9|1632.45|1616.45|4
1639146050000|2021-12-10 14:20:50|1632.45|1616.45|1632.45|1616.45|1632.45|1616.45|1632.45|1616.45|1
1639146060000|2021-12-10 14:21:00|1632.55|1616.55|1632.5|1616.5|1632.65|1616.65|1632.45|1616.45|5
1639146070000|2021-12-10 14:21:10|1632.35|1616.35|1632.5|1616.5|1632.5|1616.5|1632.35|1616.35|2
1639146090000|2021-12-10 14:21:30|1633.15|1617.15|1633.15|1617.15|1633.15|1617.15|1633.15|1617.15|1
1639146100000|2021-12-10 14:21:40|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1632.9|1616.9|1
1639146120000|2021-12-10 14:22:00|1633.05|1617.05|1632.95|1616.95|1633.05|1617.05|1632.95|1616.95|2
1639146130000|2021-12-10 14:22:10|1632.65|1616.65|1632.5|1616.5|1632.65|1616.65|1632.15|1616.15|4
1639146140000|2021-12-10 14:22:20|1632.95|1616.95|1632.95|1616.95|1632.95|1616.95|1632.95|1616.95|1
1639146150000|2021-12-10 14:22:30|1633.05|1617.05|1633.5|1617.5|1633.5|1617.5|1633.05|1617.05|3
1639146160000|2021-12-10 14:22:40|1633.8|1617.8|1634.5|1618.5|1634.5|1618.5|1633.8|1617.8|3
1639146180000|2021-12-10 14:23:00|1634|1618|1634|1618|1634|1618|1634|1618|1
1639146190000|2021-12-10 14:23:10|1634.5|1618.5|1635.5|1619.5|1635.5|1619.5|1634.5|1618.5|3
1639146200000|2021-12-10 14:23:20|1635|1619|1634.6|1618.6|1635|1619|1634.6|1618.6|2
1639146220000|2021-12-10 14:23:40|1635.05|1619.05|1635.4|1619.4|1635.45|1619.45|1635.05|1619.05|3
1639146230000|2021-12-10 14:23:50|1635.75|1619.75|1635.75|1619.75|1635.75|1619.75|1635.75|1619.75|1
1639146240000|2021-12-10 14:24:00|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1635.7|1619.7|1
1639146250000|2021-12-10 14:24:10|1635.8|1619.8|1635.3|1619.3|1635.8|1619.8|1635.3|1619.3|3
1639146260000|2021-12-10 14:24:20|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1639146280000|2021-12-10 14:24:40|1635.75|1619.75|1635.75|1619.75|1635.75|1619.75|1635.75|1619.75|1
1639146290000|2021-12-10 14:24:50|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1635.5|1619.5|1
1639146300000|2021-12-10 14:25:00|1635.05|1619.05|1634.5|1618.5|1635.05|1619.05|1634.5|1618.5|3
1639146310000|2021-12-10 14:25:10|1634.45|1618.45|1634.45|1618.45|1634.45|1618.45|1634.45|1618.45|1
1639146330000|2021-12-10 14:25:30|1634.3|1618.3|1634.3|1618.3|1634.3|1618.3|1634.3|1618.3|1
1639146350000|2021-12-10 14:25:50|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1634.5|1618.5|1
1639146370000|2021-12-10 14:26:10|1634.8|1618.8|1634.8|1618.8|1634.8|1618.8|1634.8|1618.8|1
1639146390000|2021-12-10 14:26:30|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1634.75|1618.75|1
1639146410000|2021-12-10 14:26:50|1634.9|1618.9|1634.95|1618.95|1635.25|1619.25|1634.9|1618.9|3
1639146420000|2021-12-10 14:27:00|1634.85|1618.85|1635.15|1619.15|1635.15|1619.15|1634.85|1618.85|2
1639146430000|2021-12-10 14:27:10|1635.1|1619.1|1635.1|1619.1|1635.1|1619.1|1635.1|1619.1|1
1639146440000|2021-12-10 14:27:20|1634.75|1618.75|1634.65|1618.65|1634.75|1618.75|1634.65|1618.65|2
1639146450000|2021-12-10 14:27:30|1635.1|1619.1|1635|1619|1635.1|1619.1|1635|1619|2
1639146470000|2021-12-10 14:27:50|1634.7|1618.7|1634.7|1618.7|1634.7|1618.7|1634.7|1618.7|1
1639146480000|2021-12-10 14:28:00|1634.4|1618.4|1634.2|1618.2|1634.4|1618.4|1634.2|1618.2|2
1639146490000|2021-12-10 14:28:10|1634.1|1618.1|1633.9|1617.9|1634.1|1618.1|1633.9|1617.9|2
1639146500000|2021-12-10 14:28:20|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1639146510000|2021-12-10 14:28:30|1633.35|1617.35|1633.35|1617.35|1633.35|1617.35|1633.35|1617.35|1
1639146520000|2021-12-10 14:28:40|1633.25|1617.25|1632.75|1616.75|1633.25|1617.25|1632.75|1616.75|2
1639146530000|2021-12-10 14:28:50|1632.15|1616.15|1631.85|1615.85|1632.15|1616.15|1631.8|1615.8|3
1639146540000|2021-12-10 14:29:00|1631.5|1615.5|1630.5|1614.5|1631.5|1615.5|1630.5|1614.5|4
1639146550000|2021-12-10 14:29:10|1630.05|1614.05|1629.55|1613.55|1630.05|1614.05|1629.55|1613.55|2
1639146560000|2021-12-10 14:29:20|1629.4|1613.4|1629.25|1613.25|1629.4|1613.4|1629.25|1613.25|2
1639146570000|2021-12-10 14:29:30|1629.2|1613.2|1629.55|1613.55|1629.55|1613.55|1629.2|1613.2|3
1639146580000|2021-12-10 14:29:40|1630.7|1614.7|1630.75|1614.75|1630.75|1614.75|1630.7|1614.7|2
1639146590000|2021-12-10 14:29:50|1630.45|1614.45|1629.5|1613.5|1630.45|1614.45|1629.5|1613.5|8
1639146600000|2021-12-10 14:30:00|1630|1614|1630.7|1614.7|1630.7|1614.7|1629.2|1613.2|9
1639146610000|2021-12-10 14:30:10|1630.5|1614.5|1630.4|1614.4|1630.7|1614.7|1630.4|1614.4|4
1639146620000|2021-12-10 14:30:20|1630.5|1614.5|1630.85|1614.85|1630.85|1614.85|1630.5|1614.5|2
1639146630000|2021-12-10 14:30:30|1631.35|1615.35|1631.35|1615.35|1631.35|1615.35|1631.35|1615.35|1
1639146640000|2021-12-10 14:30:40|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1639146650000|2021-12-10 14:30:50|1631|1615|1631|1615|1631|1615|1631|1615|1
1639146660000|2021-12-10 14:31:00|1630.1|1614.1|1630.1|1614.1|1630.1|1614.1|1630.1|1614.1|1
1639146670000|2021-12-10 14:31:10|1630.4|1614.4|1630.4|1614.4|1630.4|1614.4|1630.4|1614.4|1
1639146680000|2021-12-10 14:31:20|1630|1614|1630.1|1614.1|1630.1|1614.1|1630|1614|2
1639146690000|2021-12-10 14:31:30|1629.65|1613.65|1629.6|1613.6|1630|1614|1629.6|1613.6|3
1639146700000|2021-12-10 14:31:40|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1639146710000|2021-12-10 14:31:50|1629.45|1613.45|1629.5|1613.5|1629.5|1613.5|1629.35|1613.35|3
1639146720000|2021-12-10 14:32:00|1630|1614|1629.6|1613.6|1630.1|1614.1|1629.6|1613.6|4
1639146730000|2021-12-10 14:32:10|1629.1|1613.1|1628.5|1612.5|1629.1|1613.1|1628.5|1612.5|4
1639146740000|2021-12-10 14:32:20|1629|1613|1628.5|1612.5|1629|1613|1628.5|1612.5|2
1639146750000|2021-12-10 14:32:30|1628.65|1612.65|1628.3|1612.3|1628.7|1612.7|1628.3|1612.3|4
1639146770000|2021-12-10 14:32:50|1628.05|1612.05|1627.9|1611.9|1628.45|1612.45|1627.9|1611.9|4
1639146780000|2021-12-10 14:33:00|1627.7|1611.7|1627.85|1611.85|1627.85|1611.85|1627.7|1611.7|3
1639146790000|2021-12-10 14:33:10|1627.45|1611.45|1627.45|1611.45|1627.45|1611.45|1627.45|1611.45|1
1639146800000|2021-12-10 14:33:20|1627|1611|1626.8|1610.8|1627|1611|1626.8|1610.8|2
1639146810000|2021-12-10 14:33:30|1627.35|1611.35|1627.65|1611.65|1627.65|1611.65|1627.35|1611.35|2
1639146820000|2021-12-10 14:33:40|1627.8|1611.8|1627.8|1611.8|1627.8|1611.8|1627.8|1611.8|1
1639146830000|2021-12-10 14:33:50|1627.75|1611.75|1627.45|1611.45|1627.75|1611.75|1627.3|1611.3|3
1639146840000|2021-12-10 14:34:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1639146850000|2021-12-10 14:34:10|1628|1612|1628|1612|1628|1612|1628|1612|1
1639146860000|2021-12-10 14:34:20|1628.4|1612.4|1628.95|1612.95|1628.95|1612.95|1628.4|1612.4|3
1639146870000|2021-12-10 14:34:30|1629.3|1613.3|1628.7|1612.7|1629.3|1613.3|1628.7|1612.7|7
1639146880000|2021-12-10 14:34:40|1629.2|1613.2|1628.05|1612.05|1629.2|1613.2|1628.05|1612.05|4
1639146890000|2021-12-10 14:34:50|1628.15|1612.15|1628.1|1612.1|1628.15|1612.15|1628.1|1612.1|2
1639146900000|2021-12-10 14:35:00|1628.5|1612.5|1629.05|1613.05|1629.05|1613.05|1628.5|1612.5|2
1639146910000|2021-12-10 14:35:10|1628.65|1612.65|1628.25|1612.25|1628.65|1612.65|1628.25|1612.25|4
1639146920000|2021-12-10 14:35:20|1628.1|1612.1|1628.1|1612.1|1628.1|1612.1|1628.1|1612.1|1
1639146930000|2021-12-10 14:35:30|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1
1639146940000|2021-12-10 14:35:40|1627.3|1611.3|1627.55|1611.55|1627.55|1611.55|1627.3|1611.3|2
1639146960000|2021-12-10 14:36:00|1628.05|1612.05|1628.4|1612.4|1628.4|1612.4|1628.05|1612.05|2
1639146970000|2021-12-10 14:36:10|1628.6|1612.6|1628.45|1612.45|1628.65|1612.65|1628.45|1612.45|4
1639146980000|2021-12-10 14:36:20|1628|1612|1628.5|1612.5|1628.5|1612.5|1628|1612|3
1639146990000|2021-12-10 14:36:30|1628.55|1612.55|1628.6|1612.6|1628.65|1612.65|1628.55|1612.55|3
1639147000000|2021-12-10 14:36:40|1628.65|1612.65|1628.65|1612.65|1628.65|1612.65|1628.65|1612.65|1
1639147010000|2021-12-10 14:36:50|1628.8|1612.8|1629|1613|1629.5|1613.5|1628.8|1612.8|3
1639147020000|2021-12-10 14:37:00|1628.65|1612.65|1628.65|1612.65|1628.65|1612.65|1628.65|1612.65|1
1639147030000|2021-12-10 14:37:10|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.3|1612.3|3
1639147040000|2021-12-10 14:37:20|1628.7|1612.7|1628.7|1612.7|1628.7|1612.7|1628.7|1612.7|1
1639147060000|2021-12-10 14:37:40|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1639147070000|2021-12-10 14:37:50|1628.6|1612.6|1628.75|1612.75|1628.8|1612.8|1628.6|1612.6|3
1639147080000|2021-12-10 14:38:00|1629.05|1613.05|1629.5|1613.5|1629.5|1613.5|1629.05|1613.05|3
1639147090000|2021-12-10 14:38:10|1629.75|1613.75|1629.75|1613.75|1629.75|1613.75|1629.75|1613.75|1
1639147110000|2021-12-10 14:38:30|1630.1|1614.1|1630.1|1614.1|1630.1|1614.1|1630.1|1614.1|1
1639147120000|2021-12-10 14:38:40|1629.85|1613.85|1629.85|1613.85|1629.85|1613.85|1629.85|1613.85|1
1639147140000|2021-12-10 14:39:00|1630.1|1614.1|1630.15|1614.15|1630.15|1614.15|1630.1|1614.1|2
1639147150000|2021-12-10 14:39:10|1630.05|1614.05|1630.65|1614.65|1630.65|1614.65|1629.8|1613.8|4
1639147170000|2021-12-10 14:39:30|1631.35|1615.35|1631.65|1615.65|1631.65|1615.65|1631.35|1615.35|2
1639147180000|2021-12-10 14:39:40|1631.7|1615.7|1632.5|1616.5|1633.5|1617.5|1631.7|1615.7|7
1639147190000|2021-12-10 14:39:50|1632|1616|1630.75|1614.75|1632.5|1616.5|1630.75|1614.75|7
1639147200000|2021-12-10 14:40:00|1631|1615|1631.2|1615.2|1631.5|1615.5|1631|1615|3
1639147210000|2021-12-10 14:40:10|1631.4|1615.4|1631.4|1615.4|1631.4|1615.4|1631.4|1615.4|1
1639147230000|2021-12-10 14:40:30|1631.3|1615.3|1630.8|1614.8|1631.3|1615.3|1630.8|1614.8|2
1639147240000|2021-12-10 14:40:40|1630.85|1614.85|1630.85|1614.85|1630.85|1614.85|1630.85|1614.85|1
1639147250000|2021-12-10 14:40:50|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1631.25|1615.25|1
1639147260000|2021-12-10 14:41:00|1631.05|1615.05|1631.05|1615.05|1631.05|1615.05|1631.05|1615.05|1
1639147270000|2021-12-10 14:41:10|1630.25|1614.25|1628.95|1612.95|1630.25|1614.25|1628.95|1612.95|3
1639147280000|2021-12-10 14:41:20|1629.15|1613.15|1629.15|1613.15|1629.15|1613.15|1629.15|1613.15|1
1639147290000|2021-12-10 14:41:30|1628.9|1612.9|1628.05|1612.05|1628.9|1612.9|1628.05|1612.05|4
1639147300000|2021-12-10 14:41:40|1628|1612|1628|1612|1628|1612|1628|1612|1
1639147310000|2021-12-10 14:41:50|1627.55|1611.55|1627.05|1611.05|1627.55|1611.55|1627.05|1611.05|2
1639147320000|2021-12-10 14:42:00|1626.5|1610.5|1625.5|1609.5|1626.5|1610.5|1625.2|1609.2|9
1639147330000|2021-12-10 14:42:10|1625.6|1609.6|1625.6|1609.6|1625.6|1609.6|1625.6|1609.6|1
1639147340000|2021-12-10 14:42:20|1625.9|1609.9|1625.9|1609.9|1625.9|1609.9|1625.9|1609.9|1
1639147350000|2021-12-10 14:42:30|1626.1|1610.1|1625.5|1609.5|1626.1|1610.1|1625.5|1609.5|4
1639147360000|2021-12-10 14:42:40|1625.6|1609.6|1625.7|1609.7|1625.7|1609.7|1625.6|1609.6|2
1639147370000|2021-12-10 14:42:50|1625.9|1609.9|1625.9|1609.9|1625.9|1609.9|1625.9|1609.9|1
1639147380000|2021-12-10 14:43:00|1625.85|1609.85|1625.85|1609.85|1625.85|1609.85|1625.85|1609.85|1
1639147400000|2021-12-10 14:43:20|1626.25|1610.25|1626.25|1610.25|1626.25|1610.25|1626.25|1610.25|1
1639147430000|2021-12-10 14:43:50|1626.15|1610.15|1628.5|1612.5|1628.5|1612.5|1626.15|1610.15|3
1639147440000|2021-12-10 14:44:00|1627.5|1611.5|1628.6|1612.6|1628.6|1612.6|1627.5|1611.5|2
1639147450000|2021-12-10 14:44:10|1628.1|1612.1|1626.2|1610.2|1628.1|1612.1|1626.2|1610.2|4
1639147470000|2021-12-10 14:44:30|1626.15|1610.15|1626.15|1610.15|1626.15|1610.15|1626.15|1610.15|1
1639147480000|2021-12-10 14:44:40|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1
1639147490000|2021-12-10 14:44:50|1625.25|1609.25|1625.35|1609.35|1625.35|1609.35|1625.25|1609.25|2
1639147500000|2021-12-10 14:45:00|1625.15|1609.15|1625.5|1609.5|1625.5|1609.5|1625.15|1609.15|2
1639147520000|2021-12-10 14:45:20|1625.4|1609.4|1624.5|1608.5|1625.4|1609.4|1624.5|1608.5|2
1639147530000|2021-12-10 14:45:30|1624.2|1608.2|1623.7|1607.7|1624.2|1608.2|1623.7|1607.7|2
1639147540000|2021-12-10 14:45:40|1622.5|1606.5|1621.5|1605.5|1622.5|1606.5|1621.5|1605.5|3
1639147550000|2021-12-10 14:45:50|1620.5|1604.5|1615.5|1599.5|1621|1605|1615.5|1599.5|10
1639147560000|2021-12-10 14:46:00|1615|1599|1612.5|1596.5|1615|1599|1611.5|1595.5|8
1639147570000|2021-12-10 14:46:10|1612|1596|1607.65|1591.65|1612|1596|1607.65|1591.65|12
1639147580000|2021-12-10 14:46:20|1607.5|1591.5|1603.7|1587.7|1607.5|1591.5|1603.7|1587.7|11
1639147590000|2021-12-10 14:46:30|1603|1587|1602.65|1586.65|1603|1587|1601.7|1585.7|9
1639147600000|2021-12-10 14:46:40|1603.05|1587.05|1606.4|1590.4|1607.5|1591.5|1603.05|1587.05|11
1639147610000|2021-12-10 14:46:50|1606|1590|1605.5|1589.5|1606|1590|1605|1589|6
1639147620000|2021-12-10 14:47:00|1605.55|1589.55|1605|1589|1606.05|1590.05|1605|1589|6
1639147630000|2021-12-10 14:47:10|1604.5|1588.5|1601.5|1585.5|1604.5|1588.5|1601.5|1585.5|8
1639147640000|2021-12-10 14:47:20|1601|1585|1602.5|1586.5|1602.5|1586.5|1600.5|1584.5|6
1639147650000|2021-12-10 14:47:30|1602|1586|1602.5|1586.5|1602.6|1586.6|1602|1586|5
1639147660000|2021-12-10 14:47:40|1601.95|1585.95|1603.2|1587.2|1603.2|1587.2|1601.95|1585.95|4
1639147670000|2021-12-10 14:47:50|1603.55|1587.55|1602.5|1586.5|1603.55|1587.55|1602.5|1586.5|4
1639147680000|2021-12-10 14:48:00|1602|1586|1603.5|1587.5|1603.5|1587.5|1602|1586|6
1639147690000|2021-12-10 14:48:10|1603|1587|1603.5|1587.5|1603.5|1587.5|1602.95|1586.95|10
1639147700000|2021-12-10 14:48:20|1604.3|1588.3|1605.5|1589.5|1606.5|1590.5|1604.3|1588.3|8
1639147710000|2021-12-10 14:48:30|1606|1590|1604.8|1588.8|1606|1590|1604.8|1588.8|7
1639147720000|2021-12-10 14:48:40|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|2
1639147730000|2021-12-10 14:48:50|1603.5|1587.5|1603|1587|1603.5|1587.5|1603|1587|5
1639147740000|2021-12-10 14:49:00|1602.5|1586.5|1600.45|1584.45|1602.5|1586.5|1600.2|1584.2|7
1639147750000|2021-12-10 14:49:10|1600.3|1584.3|1593.5|1577.5|1600.3|1584.3|1593.5|1577.5|11
1639147760000|2021-12-10 14:49:20|1593|1577|1588.6|1572.6|1593|1577|1588.6|1572.6|14
1639147770000|2021-12-10 14:49:30|1587.5|1571.5|1583|1567|1587.5|1571.5|1582.5|1566.5|17
1639147780000|2021-12-10 14:49:40|1584|1568|1583.6|1567.6|1585.5|1569.5|1583.5|1567.5|8
1639147790000|2021-12-10 14:49:50|1583.5|1567.5|1584.05|1568.05|1584.05|1568.05|1582.5|1566.5|6
1639147800000|2021-12-10 14:50:00|1584.3|1568.3|1586.05|1570.05|1586.05|1570.05|1584.3|1568.3|10
1639147810000|2021-12-10 14:50:10|1586.3|1570.3|1586|1570|1586.3|1570.3|1585.5|1569.5|3
1639147820000|2021-12-10 14:50:20|1586.5|1570.5|1584.5|1568.5|1586.5|1570.5|1584.5|1568.5|8
1639147830000|2021-12-10 14:50:30|1584|1568|1583.5|1567.5|1584|1568|1582.65|1566.65|6
1639147840000|2021-12-10 14:50:40|1585.5|1569.5|1586.5|1570.5|1587|1571|1585.5|1569.5|5
1639147850000|2021-12-10 14:50:50|1586.15|1570.15|1588|1572|1588|1572|1585.5|1569.5|7
1639147860000|2021-12-10 14:51:00|1589|1573|1589|1573|1589.2|1573.2|1589|1573|4
1639147870000|2021-12-10 14:51:10|1587.5|1571.5|1586.15|1570.15|1587.5|1571.5|1585.6|1569.6|6
1639147880000|2021-12-10 14:51:20|1585.65|1569.65|1585.5|1569.5|1585.65|1569.65|1584.9|1568.9|5
1639147890000|2021-12-10 14:51:30|1585|1569|1585.5|1569.5|1585.5|1569.5|1584.5|1568.5|4
1639147900000|2021-12-10 14:51:40|1585.3|1569.3|1585.5|1569.5|1585.5|1569.5|1585.3|1569.3|2
1639147910000|2021-12-10 14:51:50|1586.5|1570.5|1586|1570|1586.5|1570.5|1585.5|1569.5|6
1639147920000|2021-12-10 14:52:00|1585.5|1569.5|1585.25|1569.25|1586|1570|1585.25|1569.25|5
1639147930000|2021-12-10 14:52:10|1584.9|1568.9|1582.95|1566.95|1584.9|1568.9|1582.25|1566.25|9
1639147940000|2021-12-10 14:52:20|1583.5|1567.5|1585|1569|1585|1569|1583.5|1567.5|5
1639147950000|2021-12-10 14:52:30|1585.15|1569.15|1585.3|1569.3|1585.3|1569.3|1585.15|1569.15|2
1639147960000|2021-12-10 14:52:40|1585.5|1569.5|1585|1569|1585.5|1569.5|1585|1569|2
1639147970000|2021-12-10 14:52:50|1585.5|1569.5|1586.5|1570.5|1586.5|1570.5|1585.5|1569.5|2
1639147980000|2021-12-10 14:53:00|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1639147990000|2021-12-10 14:53:10|1587|1571|1585.5|1569.5|1587|1571|1584.7|1568.7|8
1639148000000|2021-12-10 14:53:20|1585|1569|1585|1569|1585.5|1569.5|1585|1569|4
1639148010000|2021-12-10 14:53:30|1584|1568|1584.5|1568.5|1584.5|1568.5|1584|1568|2
1639148020000|2021-12-10 14:53:40|1584.35|1568.35|1584.5|1568.5|1584.5|1568.5|1583.9|1567.9|4
1639148030000|2021-12-10 14:53:50|1585.15|1569.15|1585.15|1569.15|1585.15|1569.15|1585.15|1569.15|1
1639148040000|2021-12-10 14:54:00|1584.9|1568.9|1585.65|1569.65|1585.65|1569.65|1584.5|1568.5|6
1639148050000|2021-12-10 14:54:10|1585.5|1569.5|1585.4|1569.4|1585.5|1569.5|1584.5|1568.5|8
1639148060000|2021-12-10 14:54:20|1585.5|1569.5|1584.55|1568.55|1585.6|1569.6|1584.45|1568.45|9
1639148070000|2021-12-10 14:54:30|1584.5|1568.5|1584.5|1568.5|1584.6|1568.6|1584.5|1568.5|3
1639148080000|2021-12-10 14:54:40|1584.05|1568.05|1581.75|1565.75|1584.05|1568.05|1581.75|1565.75|8
1639148090000|2021-12-10 14:54:50|1582|1566|1581.5|1565.5|1582|1566|1581.5|1565.5|4
1639148100000|2021-12-10 14:55:00|1581.65|1565.65|1582.5|1566.5|1582.5|1566.5|1581.65|1565.65|3
1639148110000|2021-12-10 14:55:10|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1
1639148120000|2021-12-10 14:55:20|1582.95|1566.95|1583.5|1567.5|1583.5|1567.5|1582.95|1566.95|2
1639148130000|2021-12-10 14:55:30|1583.65|1567.65|1582.85|1566.85|1583.65|1567.65|1582.85|1566.85|3
1639148140000|2021-12-10 14:55:40|1582.35|1566.35|1582|1566|1582.5|1566.5|1582|1566|3
1639148150000|2021-12-10 14:55:50|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639148170000|2021-12-10 14:56:10|1580.85|1564.85|1576.65|1560.65|1580.85|1564.85|1576.65|1560.65|7
1639148180000|2021-12-10 14:56:20|1576.5|1560.5|1574|1558|1576.5|1560.5|1574|1558|5
1639148190000|2021-12-10 14:56:30|1573.5|1557.5|1575.5|1559.5|1576|1560|1573.5|1557.5|9
1639148200000|2021-12-10 14:56:40|1576|1560|1577.5|1561.5|1577.85|1561.85|1576|1560|6
1639148210000|2021-12-10 14:56:50|1577|1561|1575.65|1559.65|1577|1561|1575.5|1559.5|9
1639148220000|2021-12-10 14:57:00|1575.35|1559.35|1577.5|1561.5|1577.5|1561.5|1575.35|1559.35|5
1639148230000|2021-12-10 14:57:10|1577.9|1561.9|1576.5|1560.5|1577.9|1561.9|1576.5|1560.5|6
1639148250000|2021-12-10 14:57:30|1576.35|1560.35|1575.5|1559.5|1576.5|1560.5|1575.5|1559.5|4
1639148260000|2021-12-10 14:57:40|1575|1559|1573.5|1557.5|1575|1559|1573.5|1557.5|3
1639148270000|2021-12-10 14:57:50|1572.5|1556.5|1571.2|1555.2|1572.5|1556.5|1571.2|1555.2|6
1639148280000|2021-12-10 14:58:00|1571.45|1555.45|1572|1556|1572.5|1556.5|1571.45|1555.45|5
1639148290000|2021-12-10 14:58:10|1572.3|1556.3|1571.75|1555.75|1572.5|1556.5|1571.75|1555.75|5
1639148300000|2021-12-10 14:58:20|1570.75|1554.75|1569.5|1553.5|1570.75|1554.75|1569.5|1553.5|2
1639148310000|2021-12-10 14:58:30|1569.15|1553.15|1565.5|1549.5|1569.15|1553.15|1565.5|1549.5|7
1639148320000|2021-12-10 14:58:40|1565.25|1549.25|1568.5|1552.5|1568.5|1552.5|1565.25|1549.25|7
1639148330000|2021-12-10 14:58:50|1569|1553|1569.5|1553.5|1569.5|1553.5|1568.5|1552.5|7
1639148340000|2021-12-10 14:59:00|1570.5|1554.5|1570|1554|1570.5|1554.5|1570|1554|4
1639148350000|2021-12-10 14:59:10|1569.5|1553.5|1570|1554|1571|1555|1569.5|1553.5|4
1639148360000|2021-12-10 14:59:20|1570.5|1554.5|1571.45|1555.45|1571.5|1555.5|1570.5|1554.5|3
1639148370000|2021-12-10 14:59:30|1571.05|1555.05|1569|1553|1571.05|1555.05|1568.5|1552.5|7
1639148380000|2021-12-10 14:59:40|1569.5|1553.5|1571|1555|1571|1555|1569.5|1553.5|3
1639148390000|2021-12-10 14:59:50|1570.5|1554.5|1570|1554|1571|1555|1570|1554|5
1639148400000|2021-12-10 15:00:00|1569.5|1553.5|1558.5|1542.5|1569.5|1553.5|1557.55|1541.55|12
1639148410000|2021-12-10 15:00:10|1559.5|1543.5|1564|1548|1564.5|1548.5|1559|1543|12
1639148420000|2021-12-10 15:00:20|1564.5|1548.5|1567.5|1551.5|1567.5|1551.5|1564.5|1548.5|6
1639148430000|2021-12-10 15:00:30|1568|1552|1571|1555|1571|1555|1568|1552|4
1639148440000|2021-12-10 15:00:40|1572.5|1556.5|1573|1557|1573.5|1557.5|1572.5|1556.5|5
1639148450000|2021-12-10 15:00:50|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1571.1|1555.1|7
1639148460000|2021-12-10 15:01:00|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639148470000|2021-12-10 15:01:10|1574|1558|1575|1559|1576.5|1560.5|1574|1558|8
1639148480000|2021-12-10 15:01:20|1574.5|1558.5|1573.35|1557.35|1574.5|1558.5|1572.85|1556.85|5
1639148490000|2021-12-10 15:01:30|1572.85|1556.85|1572.5|1556.5|1573|1557|1572.5|1556.5|3
1639148500000|2021-12-10 15:01:40|1573|1557|1572.5|1556.5|1573|1557|1572.5|1556.5|2
1639148510000|2021-12-10 15:01:50|1573|1557|1572.5|1556.5|1573.5|1557.5|1572.5|1556.5|4
1639148520000|2021-12-10 15:02:00|1572|1556|1572|1556|1573|1557|1571.5|1555.5|6
1639148530000|2021-12-10 15:02:10|1571.7|1555.7|1567.65|1551.65|1571.7|1555.7|1567.65|1551.65|7
1639148540000|2021-12-10 15:02:20|1568|1552|1567.5|1551.5|1568|1552|1567.5|1551.5|3
1639148550000|2021-12-10 15:02:30|1567|1551|1565.45|1549.45|1567|1551|1565.45|1549.45|6
1639148560000|2021-12-10 15:02:40|1565.35|1549.35|1568.5|1552.5|1568.5|1552.5|1565.25|1549.25|7
1639148570000|2021-12-10 15:02:50|1569|1553|1571|1555|1571.3|1555.3|1569|1553|5
1639148580000|2021-12-10 15:03:00|1570.7|1554.7|1571|1555|1571|1555|1570.5|1554.5|5
1639148590000|2021-12-10 15:03:10|1571.5|1555.5|1571.35|1555.35|1572|1556|1571.35|1555.35|4
1639148600000|2021-12-10 15:03:20|1570.85|1554.85|1570.5|1554.5|1571.1|1555.1|1570.5|1554.5|7
1639148610000|2021-12-10 15:03:30|1570|1554|1568.45|1552.45|1570|1554|1568.45|1552.45|4
1639148620000|2021-12-10 15:03:40|1568.5|1552.5|1566.5|1550.5|1569|1553|1566.5|1550.5|9
1639148630000|2021-12-10 15:03:50|1566|1550|1566|1550|1567|1551|1566|1550|4
1639148640000|2021-12-10 15:04:00|1565|1549|1565.2|1549.2|1565.5|1549.5|1565|1549|3
1639148650000|2021-12-10 15:04:10|1564.75|1548.75|1565.5|1549.5|1565.5|1549.5|1564.75|1548.75|3
1639148660000|2021-12-10 15:04:20|1565.1|1549.1|1563.5|1547.5|1565.1|1549.1|1563.5|1547.5|6
1639148670000|2021-12-10 15:04:30|1563|1547|1558.5|1542.5|1563|1547|1558.5|1542.5|9
1639148680000|2021-12-10 15:04:40|1559|1543|1561|1545|1561.5|1545.5|1559|1543|7
1639148690000|2021-12-10 15:04:50|1560.5|1544.5|1558|1542|1560.5|1544.5|1558|1542|5
1639148700000|2021-12-10 15:05:00|1557.5|1541.5|1559.5|1543.5|1559.5|1543.5|1557.5|1541.5|5
1639148710000|2021-12-10 15:05:10|1560|1544|1561.35|1545.35|1561.35|1545.35|1560|1544|7
1639148720000|2021-12-10 15:05:20|1561|1545|1561.75|1545.75|1562.5|1546.5|1561|1545|6
1639148730000|2021-12-10 15:05:30|1562.25|1546.25|1562.5|1546.5|1562.5|1546.5|1562.25|1546.25|2
1639148740000|2021-12-10 15:05:40|1562.95|1546.95|1563.95|1547.95|1563.95|1547.95|1562.95|1546.95|3
1639148750000|2021-12-10 15:05:50|1564|1548|1564.65|1548.65|1564.65|1548.65|1563.5|1547.5|5
1639148760000|2021-12-10 15:06:00|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1563.5|1547.5|4
1639148770000|2021-12-10 15:06:10|1565|1549|1565.5|1549.5|1565.5|1549.5|1564.85|1548.85|6
1639148780000|2021-12-10 15:06:20|1564.95|1548.95|1563.45|1547.45|1564.95|1548.95|1563.05|1547.05|4
1639148790000|2021-12-10 15:06:30|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.45|1547.45|3
1639148800000|2021-12-10 15:06:40|1563.2|1547.2|1565.25|1549.25|1565.5|1549.5|1563.2|1547.2|8
1639148810000|2021-12-10 15:06:50|1565.5|1549.5|1565.55|1549.55|1565.55|1549.55|1565.5|1549.5|2
1639148820000|2021-12-10 15:07:00|1565.5|1549.5|1566.65|1550.65|1566.65|1550.65|1565.5|1549.5|3
1639148830000|2021-12-10 15:07:10|1566.75|1550.75|1566.75|1550.75|1566.9|1550.9|1566.75|1550.75|3
1639148850000|2021-12-10 15:07:30|1566.5|1550.5|1566.5|1550.5|1567.5|1551.5|1566.25|1550.25|4
1639148860000|2021-12-10 15:07:40|1567.5|1551.5|1568.5|1552.5|1568.5|1552.5|1567.5|1551.5|4
1639148870000|2021-12-10 15:07:50|1568.05|1552.05|1569.5|1553.5|1570|1554|1568.05|1552.05|5
1639148880000|2021-12-10 15:08:00|1569.7|1553.7|1570.35|1554.35|1570.5|1554.5|1569.7|1553.7|4
1639148890000|2021-12-10 15:08:10|1569.85|1553.85|1570.55|1554.55|1571|1555|1569.85|1553.85|5
1639148900000|2021-12-10 15:08:20|1571.5|1555.5|1574.5|1558.5|1574.5|1558.5|1571.5|1555.5|5
1639148930000|2021-12-10 15:08:50|1574.1|1558.1|1574.5|1558.5|1574.5|1558.5|1574.1|1558.1|2
1639148940000|2021-12-10 15:09:00|1574.45|1558.45|1574|1558|1574.45|1558.45|1574|1558|2
1639148950000|2021-12-10 15:09:10|1573.5|1557.5|1573.55|1557.55|1574.5|1558.5|1573.5|1557.5|6
1639148960000|2021-12-10 15:09:20|1573.85|1557.85|1573.8|1557.8|1574.3|1558.3|1573.8|1557.8|3
1639148970000|2021-12-10 15:09:30|1574.3|1558.3|1573.2|1557.2|1574.3|1558.3|1573.2|1557.2|4
1639148980000|2021-12-10 15:09:40|1573.05|1557.05|1573.5|1557.5|1573.5|1557.5|1573.05|1557.05|2
1639148990000|2021-12-10 15:09:50|1573.9|1557.9|1574.5|1558.5|1574.5|1558.5|1573.9|1557.9|2
1639149000000|2021-12-10 15:10:00|1574|1558|1573.85|1557.85|1574.2|1558.2|1573.85|1557.85|3
1639149010000|2021-12-10 15:10:10|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639149020000|2021-12-10 15:10:20|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639149030000|2021-12-10 15:10:30|1573.5|1557.5|1573.35|1557.35|1573.5|1557.5|1572.7|1556.7|6
1639149040000|2021-12-10 15:10:40|1573.5|1557.5|1573.1|1557.1|1573.5|1557.5|1573.1|1557.1|2
1639149050000|2021-12-10 15:10:50|1573.45|1557.45|1572.65|1556.65|1573.5|1557.5|1572.65|1556.65|4
1639149060000|2021-12-10 15:11:00|1573|1557|1572.5|1556.5|1573.4|1557.4|1572.5|1556.5|4
1639149070000|2021-12-10 15:11:10|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1
1639149080000|2021-12-10 15:11:20|1571.75|1555.75|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|5
1639149090000|2021-12-10 15:11:30|1572.65|1556.65|1572.1|1556.1|1573.2|1557.2|1572|1556|7
1639149100000|2021-12-10 15:11:40|1572.5|1556.5|1571.5|1555.5|1572.5|1556.5|1571.5|1555.5|3
1639149110000|2021-12-10 15:11:50|1571|1555|1571.5|1555.5|1571.5|1555.5|1571|1555|2
1639149120000|2021-12-10 15:12:00|1571.6|1555.6|1572.25|1556.25|1572.5|1556.5|1571.6|1555.6|6
1639149130000|2021-12-10 15:12:10|1571.75|1555.75|1572.1|1556.1|1572.1|1556.1|1571.5|1555.5|5
1639149140000|2021-12-10 15:12:20|1571.5|1555.5|1571.4|1555.4|1571.5|1555.5|1571.4|1555.4|2
1639149150000|2021-12-10 15:12:30|1570.5|1554.5|1569.8|1553.8|1570.5|1554.5|1569.8|1553.8|3
1639149160000|2021-12-10 15:12:40|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1
1639149180000|2021-12-10 15:13:00|1569.5|1553.5|1570.5|1554.5|1570.5|1554.5|1569.5|1553.5|5
1639149190000|2021-12-10 15:13:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639149200000|2021-12-10 15:13:20|1571.1|1555.1|1571.1|1555.1|1571.1|1555.1|1571.1|1555.1|1
1639149210000|2021-12-10 15:13:30|1570.85|1554.85|1570.5|1554.5|1570.85|1554.85|1570.5|1554.5|3
1639149220000|2021-12-10 15:13:40|1570|1554|1570|1554|1570|1554|1570|1554|1
1639149230000|2021-12-10 15:13:50|1570.5|1554.5|1571.6|1555.6|1571.6|1555.6|1570.5|1554.5|3
1639149240000|2021-12-10 15:14:00|1571.5|1555.5|1571.75|1555.75|1571.75|1555.75|1571.5|1555.5|2
1639149250000|2021-12-10 15:14:10|1571.6|1555.6|1571.6|1555.6|1571.6|1555.6|1571.6|1555.6|1
1639149260000|2021-12-10 15:14:20|1571.65|1555.65|1572.5|1556.5|1572.5|1556.5|1571.65|1555.65|3
1639149270000|2021-12-10 15:14:30|1572.35|1556.35|1571.85|1555.85|1572.35|1556.35|1571.85|1555.85|2
1639149280000|2021-12-10 15:14:40|1572.35|1556.35|1572.3|1556.3|1572.5|1556.5|1572.3|1556.3|3
1639149290000|2021-12-10 15:14:50|1571.8|1555.8|1571.5|1555.5|1571.8|1555.8|1571.5|1555.5|2
1639149300000|2021-12-10 15:15:00|1571.65|1555.65|1571.6|1555.6|1572.15|1556.15|1571.6|1555.6|4
1639149310000|2021-12-10 15:15:10|1571.25|1555.25|1572.5|1556.5|1572.5|1556.5|1571.15|1555.15|5
1639149320000|2021-12-10 15:15:20|1572.6|1556.6|1573.1|1557.1|1573.1|1557.1|1572.6|1556.6|2
1639149330000|2021-12-10 15:15:30|1572.6|1556.6|1571.5|1555.5|1573.1|1557.1|1571.5|1555.5|6
1639149340000|2021-12-10 15:15:40|1571.25|1555.25|1571.5|1555.5|1571.5|1555.5|1571.25|1555.25|2
1639149350000|2021-12-10 15:15:50|1571|1555|1570.5|1554.5|1571|1555|1570.5|1554.5|2
1639149360000|2021-12-10 15:16:00|1570.4|1554.4|1569.9|1553.9|1570.4|1554.4|1569.9|1553.9|2
1639149370000|2021-12-10 15:16:10|1569.3|1553.3|1570.5|1554.5|1570.5|1554.5|1569.3|1553.3|4
1639149380000|2021-12-10 15:16:20|1571.5|1555.5|1573|1557|1573|1557|1571.5|1555.5|5
1639149390000|2021-12-10 15:16:30|1573.5|1557.5|1573.5|1557.5|1574|1558|1573.5|1557.5|5
1639149400000|2021-12-10 15:16:40|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572|1556|5
1639149410000|2021-12-10 15:16:50|1573|1557|1574.5|1558.5|1574.5|1558.5|1573|1557|6
1639149420000|2021-12-10 15:17:00|1575|1559|1578.5|1562.5|1578.5|1562.5|1575|1559|6
1639149430000|2021-12-10 15:17:10|1579|1563|1581|1565|1581|1565|1579|1563|5
1639149440000|2021-12-10 15:17:20|1581.5|1565.5|1582.5|1566.5|1583|1567|1581.5|1565.5|4
1639149450000|2021-12-10 15:17:30|1582.2|1566.2|1581.2|1565.2|1582.2|1566.2|1581.2|1565.2|4
1639149460000|2021-12-10 15:17:40|1580.5|1564.5|1581|1565|1581|1565|1580.5|1564.5|2
1639149470000|2021-12-10 15:17:50|1581.45|1565.45|1581.3|1565.3|1581.45|1565.45|1581.3|1565.3|2
1639149480000|2021-12-10 15:18:00|1581.4|1565.4|1580.9|1564.9|1581.4|1565.4|1580.9|1564.9|2
1639149490000|2021-12-10 15:18:10|1580.5|1564.5|1579.5|1563.5|1580.5|1564.5|1579.5|1563.5|3
1639149500000|2021-12-10 15:18:20|1580|1564|1581.5|1565.5|1581.5|1565.5|1580|1564|5
1639149510000|2021-12-10 15:18:30|1581|1565|1580.3|1564.3|1581|1565|1579.8|1563.8|4
1639149520000|2021-12-10 15:18:40|1579.8|1563.8|1582.5|1566.5|1582.5|1566.5|1579.8|1563.8|7
1639149530000|2021-12-10 15:18:50|1582|1566|1582|1566|1582|1566|1582|1566|1
1639149540000|2021-12-10 15:19:00|1582.5|1566.5|1582.05|1566.05|1582.5|1566.5|1582.05|1566.05|2
1639149580000|2021-12-10 15:19:40|1580.5|1564.5|1578.65|1562.65|1580.5|1564.5|1578.65|1562.65|4
1639149590000|2021-12-10 15:19:50|1579.15|1563.15|1577.6|1561.6|1579.5|1563.5|1577.6|1561.6|5
1639149600000|2021-12-10 15:20:00|1578.1|1562.1|1578.3|1562.3|1578.5|1562.5|1578.1|1562.1|3
1639149610000|2021-12-10 15:20:10|1577.8|1561.8|1577.5|1561.5|1577.8|1561.8|1577.5|1561.5|2
1639149620000|2021-12-10 15:20:20|1577.3|1561.3|1578.5|1562.5|1578.5|1562.5|1577.3|1561.3|3
1639149650000|2021-12-10 15:20:50|1578|1562|1578|1562|1578|1562|1578|1562|1
1639149670000|2021-12-10 15:21:10|1577.3|1561.3|1577.5|1561.5|1577.5|1561.5|1577.3|1561.3|2
1639149680000|2021-12-10 15:21:20|1577.3|1561.3|1577.5|1561.5|1577.5|1561.5|1577.3|1561.3|2
1639149690000|2021-12-10 15:21:30|1577|1561|1576.3|1560.3|1577|1561|1576.3|1560.3|2
1639149700000|2021-12-10 15:21:40|1576.5|1560.5|1575.95|1559.95|1576.5|1560.5|1575.95|1559.95|3
1639149710000|2021-12-10 15:21:50|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.35|1559.35|3
1639149730000|2021-12-10 15:22:10|1574.9|1558.9|1576.5|1560.5|1576.5|1560.5|1574.9|1558.9|5
1639149740000|2021-12-10 15:22:20|1576|1560|1576.5|1560.5|1576.5|1560.5|1576|1560|2
1639149760000|2021-12-10 15:22:40|1577|1561|1577.5|1561.5|1577.5|1561.5|1577|1561|2
1639149770000|2021-12-10 15:22:50|1577.2|1561.2|1576.5|1560.5|1577.2|1561.2|1576.5|1560.5|3
1639149780000|2021-12-10 15:23:00|1576|1560|1575.45|1559.45|1576|1560|1575.25|1559.25|3
1639149790000|2021-12-10 15:23:10|1575.8|1559.8|1575.8|1559.8|1575.8|1559.8|1575.8|1559.8|1
1639149800000|2021-12-10 15:23:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1639149810000|2021-12-10 15:23:30|1575.7|1559.7|1575.9|1559.9|1575.9|1559.9|1575.7|1559.7|2
1639149840000|2021-12-10 15:24:00|1575.65|1559.65|1575.65|1559.65|1575.65|1559.65|1575.65|1559.65|1
1639149850000|2021-12-10 15:24:10|1576.15|1560.15|1576.5|1560.5|1576.5|1560.5|1576.15|1560.15|2
1639149860000|2021-12-10 15:24:20|1577|1561|1577.45|1561.45|1578.5|1562.5|1577|1561|7
1639149890000|2021-12-10 15:24:50|1577.35|1561.35|1577.5|1561.5|1577.5|1561.5|1577.35|1561.35|2
1639149930000|2021-12-10 15:25:30|1578|1562|1580.5|1564.5|1580.5|1564.5|1578|1562|5
1639149940000|2021-12-10 15:25:40|1580.8|1564.8|1580.8|1564.8|1580.8|1564.8|1580.8|1564.8|1
1639149960000|2021-12-10 15:26:00|1580.2|1564.2|1579.5|1563.5|1580.5|1564.5|1579.5|1563.5|4
1639149970000|2021-12-10 15:26:10|1580|1564|1580.5|1564.5|1580.5|1564.5|1580|1564|3
1639149990000|2021-12-10 15:26:30|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1
1639150020000|2021-12-10 15:27:00|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1
1639150030000|2021-12-10 15:27:10|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1639150040000|2021-12-10 15:27:20|1580|1564|1580|1564|1580|1564|1580|1564|1
1639150060000|2021-12-10 15:27:40|1579.5|1563.5|1580|1564|1580|1564|1579.5|1563.5|2
1639150070000|2021-12-10 15:27:50|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1639150100000|2021-12-10 15:28:20|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1
1639150110000|2021-12-10 15:28:30|1580.5|1564.5|1581|1565|1581|1565|1580.5|1564.5|2
1639150120000|2021-12-10 15:28:40|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1639150140000|2021-12-10 15:29:00|1580.7|1564.7|1580.5|1564.5|1580.7|1564.7|1580.5|1564.5|2
1639150150000|2021-12-10 15:29:10|1580.6|1564.6|1580.5|1564.5|1580.6|1564.6|1580.5|1564.5|2
1639150160000|2021-12-10 15:29:20|1580.05|1564.05|1579.75|1563.75|1580.05|1564.05|1579.75|1563.75|3
1639150180000|2021-12-10 15:29:40|1579.25|1563.25|1579.5|1563.5|1579.75|1563.75|1579.25|1563.25|3
1639150200000|2021-12-10 15:30:00|1579.7|1563.7|1579.5|1563.5|1579.7|1563.7|1579.5|1563.5|2
1639150210000|2021-12-10 15:30:10|1579.15|1563.15|1578.65|1562.65|1579.15|1563.15|1578.65|1562.65|2
1639150240000|2021-12-10 15:30:40|1579.5|1563.5|1577.7|1561.7|1579.5|1563.5|1577.7|1561.7|4
1639150250000|2021-12-10 15:30:50|1577|1561|1576.35|1560.35|1577|1561|1576.35|1560.35|2
1639150260000|2021-12-10 15:31:00|1576.2|1560.2|1574.75|1558.75|1576.2|1560.2|1574.7|1558.7|3
1639150270000|2021-12-10 15:31:10|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1
1639150280000|2021-12-10 15:31:20|1573.6|1557.6|1574.5|1558.5|1574.5|1558.5|1573.6|1557.6|2
1639150290000|2021-12-10 15:31:30|1574.75|1558.75|1575.5|1559.5|1575.5|1559.5|1574.75|1558.75|3
1639150300000|2021-12-10 15:31:40|1576|1560|1577.5|1561.5|1577.5|1561.5|1576|1560|3
1639150310000|2021-12-10 15:31:50|1577.6|1561.6|1577.5|1561.5|1577.6|1561.6|1577.5|1561.5|2
1639150320000|2021-12-10 15:32:00|1577|1561|1576.5|1560.5|1577|1561|1575.85|1559.85|5
1639150330000|2021-12-10 15:32:10|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1639150340000|2021-12-10 15:32:20|1577|1561|1577|1561|1577.5|1561.5|1577|1561|3
1639150350000|2021-12-10 15:32:30|1577.5|1561.5|1576.65|1560.65|1577.5|1561.5|1576.45|1560.45|6
1639150360000|2021-12-10 15:32:40|1576.6|1560.6|1576.5|1560.5|1576.6|1560.6|1576.5|1560.5|2
1639150380000|2021-12-10 15:33:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1639150390000|2021-12-10 15:33:10|1574.25|1558.25|1572.5|1556.5|1574.25|1558.25|1572.5|1556.5|6
1639150400000|2021-12-10 15:33:20|1572.1|1556.1|1572.1|1556.1|1572.1|1556.1|1571.6|1555.6|3
1639150410000|2021-12-10 15:33:30|1572.5|1556.5|1573.5|1557.5|1573.5|1557.5|1572.5|1556.5|3
1639150440000|2021-12-10 15:34:00|1573.25|1557.25|1571.5|1555.5|1573.25|1557.25|1571.5|1555.5|7
1639150450000|2021-12-10 15:34:10|1571.1|1555.1|1570.6|1554.6|1571.1|1555.1|1570.6|1554.6|3
1639150460000|2021-12-10 15:34:20|1569.6|1553.6|1568.1|1552.1|1569.9|1553.9|1568.1|1552.1|5
1639150470000|2021-12-10 15:34:30|1568.5|1552.5|1569.5|1553.5|1569.65|1553.65|1568.5|1552.5|4
1639150480000|2021-12-10 15:34:40|1570|1554|1570.25|1554.25|1570.25|1554.25|1569.5|1553.5|3
1639150490000|2021-12-10 15:34:50|1570.5|1554.5|1570.25|1554.25|1570.5|1554.5|1570.05|1554.05|5
1639150500000|2021-12-10 15:35:00|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639150510000|2021-12-10 15:35:10|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|4
1639150520000|2021-12-10 15:35:20|1569.15|1553.15|1568.5|1552.5|1569.15|1553.15|1568.5|1552.5|3
1639150530000|2021-12-10 15:35:30|1568.05|1552.05|1568.05|1552.05|1568.05|1552.05|1568.05|1552.05|1
1639150540000|2021-12-10 15:35:40|1567.15|1551.15|1567.5|1551.5|1567.5|1551.5|1567.1|1551.1|3
1639150550000|2021-12-10 15:35:50|1567.9|1551.9|1568.4|1552.4|1568.4|1552.4|1567.9|1551.9|2
1639150560000|2021-12-10 15:36:00|1568.5|1552.5|1568.75|1552.75|1568.75|1552.75|1568.5|1552.5|2
1639150570000|2021-12-10 15:36:10|1568.9|1552.9|1568.85|1552.85|1568.9|1552.9|1568.85|1552.85|2
1639150580000|2021-12-10 15:36:20|1569.1|1553.1|1567.6|1551.6|1569.1|1553.1|1567.5|1551.5|7
1639150590000|2021-12-10 15:36:30|1568.1|1552.1|1569|1553|1569|1553|1568.1|1552.1|4
1639150600000|2021-12-10 15:36:40|1568.55|1552.55|1568.5|1552.5|1568.55|1552.55|1568.5|1552.5|2
1639150610000|2021-12-10 15:36:50|1569|1553|1569|1553|1569.5|1553.5|1569|1553|3
1639150620000|2021-12-10 15:37:00|1569.1|1553.1|1569.5|1553.5|1569.5|1553.5|1569.1|1553.1|3
1639150650000|2021-12-10 15:37:30|1569.45|1553.45|1569.4|1553.4|1569.45|1553.45|1569.4|1553.4|2
1639150660000|2021-12-10 15:37:40|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1
1639150670000|2021-12-10 15:37:50|1569.8|1553.8|1569.5|1553.5|1569.8|1553.8|1569.5|1553.5|2
1639150700000|2021-12-10 15:38:20|1569.4|1553.4|1568.05|1552.05|1569.4|1553.4|1568.05|1552.05|3
1639150710000|2021-12-10 15:38:30|1567.95|1551.95|1567.95|1551.95|1567.95|1551.95|1567.95|1551.95|1
1639150720000|2021-12-10 15:38:40|1567.7|1551.7|1568.2|1552.2|1568.2|1552.2|1567.7|1551.7|4
1639150730000|2021-12-10 15:38:50|1567.7|1551.7|1568.45|1552.45|1568.45|1552.45|1567.7|1551.7|3
1639150740000|2021-12-10 15:39:00|1568.3|1552.3|1568.5|1552.5|1568.5|1552.5|1568.3|1552.3|2
1639150750000|2021-12-10 15:39:10|1568.6|1552.6|1568.5|1552.5|1568.6|1552.6|1568.5|1552.5|2
1639150800000|2021-12-10 15:40:00|1568.75|1552.75|1569.5|1553.5|1569.5|1553.5|1568.75|1552.75|3
1639150810000|2021-12-10 15:40:10|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|2
1639150820000|2021-12-10 15:40:20|1569.75|1553.75|1569.75|1553.75|1569.75|1553.75|1569.75|1553.75|1
1639150840000|2021-12-10 15:40:40|1569.9|1553.9|1569.4|1553.4|1569.9|1553.9|1569.4|1553.4|2
1639150870000|2021-12-10 15:41:10|1569.9|1553.9|1569.9|1553.9|1569.9|1553.9|1569.9|1553.9|1
1639150880000|2021-12-10 15:41:20|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639150890000|2021-12-10 15:41:30|1571|1555|1572.5|1556.5|1572.5|1556.5|1571|1555|7
1639150900000|2021-12-10 15:41:40|1572.6|1556.6|1571.5|1555.5|1572.6|1556.6|1571.5|1555.5|4
1639150910000|2021-12-10 15:41:50|1571.45|1555.45|1571.5|1555.5|1571.5|1555.5|1571.25|1555.25|3
1639150920000|2021-12-10 15:42:00|1572|1556|1572|1556|1572|1556|1572|1556|1
1639150930000|2021-12-10 15:42:10|1571.7|1555.7|1571.7|1555.7|1572.2|1556.2|1571.7|1555.7|3
1639150950000|2021-12-10 15:42:30|1571.15|1555.15|1570.65|1554.65|1571.15|1555.15|1570.65|1554.65|2
1639150960000|2021-12-10 15:42:40|1570.7|1554.7|1571.2|1555.2|1571.2|1555.2|1570.7|1554.7|2
1639150970000|2021-12-10 15:42:50|1571.3|1555.3|1571.5|1555.5|1571.5|1555.5|1571.3|1555.3|2
1639150980000|2021-12-10 15:43:00|1571.6|1555.6|1571.5|1555.5|1571.6|1555.6|1571.5|1555.5|2
1639150990000|2021-12-10 15:43:10|1571.15|1555.15|1570.6|1554.6|1571.15|1555.15|1570.6|1554.6|3
1639151000000|2021-12-10 15:43:20|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639151020000|2021-12-10 15:43:40|1571|1555|1570|1554|1571|1555|1570|1554|3
1639151030000|2021-12-10 15:43:50|1570.3|1554.3|1571.5|1555.5|1571.5|1555.5|1570.3|1554.3|3
1639151040000|2021-12-10 15:44:00|1571.7|1555.7|1571.5|1555.5|1571.7|1555.7|1571.5|1555.5|2
1639151050000|2021-12-10 15:44:10|1571.8|1555.8|1571.8|1555.8|1571.8|1555.8|1571.8|1555.8|1
1639151060000|2021-12-10 15:44:20|1571.9|1555.9|1572.45|1556.45|1572.45|1556.45|1571.9|1555.9|3
1639151090000|2021-12-10 15:44:50|1572.35|1556.35|1571.85|1555.85|1572.35|1556.35|1571.85|1555.85|2
1639151110000|2021-12-10 15:45:10|1571.5|1555.5|1570.95|1554.95|1571.5|1555.5|1570.95|1554.95|2
1639151120000|2021-12-10 15:45:20|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1
1639151130000|2021-12-10 15:45:30|1569.75|1553.75|1569.65|1553.65|1569.75|1553.75|1569.65|1553.65|2
1639151140000|2021-12-10 15:45:40|1569.6|1553.6|1569|1553|1569.6|1553.6|1569|1553|4
1639151150000|2021-12-10 15:45:50|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1639151160000|2021-12-10 15:46:00|1568|1552|1566.5|1550.5|1568|1552|1566.5|1550.5|4
1639151170000|2021-12-10 15:46:10|1566.15|1550.15|1562.1|1546.1|1566.15|1550.15|1562|1546|10
1639151180000|2021-12-10 15:46:20|1562.5|1546.5|1563.5|1547.5|1563.5|1547.5|1562.5|1546.5|4
1639151190000|2021-12-10 15:46:30|1562.65|1546.65|1562.65|1546.65|1562.65|1546.65|1562.65|1546.65|1
1639151200000|2021-12-10 15:46:40|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1
1639151210000|2021-12-10 15:46:50|1562.85|1546.85|1564.5|1548.5|1564.5|1548.5|1562.85|1546.85|4
1639151220000|2021-12-10 15:47:00|1564.8|1548.8|1565|1549|1565.5|1549.5|1564.8|1548.8|4
1639151230000|2021-12-10 15:47:10|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1639151240000|2021-12-10 15:47:20|1564.2|1548.2|1563.6|1547.6|1564.5|1548.5|1563.6|1547.6|4
1639151250000|2021-12-10 15:47:30|1563.35|1547.35|1563.5|1547.5|1563.55|1547.55|1563.15|1547.15|5
1639151270000|2021-12-10 15:47:50|1564|1548|1564|1548|1564.5|1548.5|1564|1548|3
1639151280000|2021-12-10 15:48:00|1564.5|1548.5|1564.4|1548.4|1564.5|1548.5|1563.9|1547.9|4
1639151290000|2021-12-10 15:48:10|1564.2|1548.2|1563.7|1547.7|1564.2|1548.2|1563.7|1547.7|2
1639151310000|2021-12-10 15:48:30|1563.5|1547.5|1562.5|1546.5|1563.5|1547.5|1561.65|1545.65|6
1639151320000|2021-12-10 15:48:40|1562.65|1546.65|1562.5|1546.5|1562.65|1546.65|1562.5|1546.5|2
1639151330000|2021-12-10 15:48:50|1562.05|1546.05|1562.25|1546.25|1562.3|1546.3|1562.05|1546.05|3
1639151340000|2021-12-10 15:49:00|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639151350000|2021-12-10 15:49:10|1563.5|1547.5|1563|1547|1563.5|1547.5|1563|1547|2
1639151360000|2021-12-10 15:49:20|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639151370000|2021-12-10 15:49:30|1562.6|1546.6|1562.5|1546.5|1562.85|1546.85|1562.5|1546.5|3
1639151380000|2021-12-10 15:49:40|1562.1|1546.1|1562|1546|1562.1|1546.1|1562|1546|2
1639151390000|2021-12-10 15:49:50|1561.8|1545.8|1561.1|1545.1|1561.9|1545.9|1561.1|1545.1|3
1639151400000|2021-12-10 15:50:00|1560.8|1544.8|1555.9|1539.9|1560.8|1544.8|1555.9|1539.9|10
1639151410000|2021-12-10 15:50:10|1555.5|1539.5|1558.5|1542.5|1558.5|1542.5|1555.5|1539.5|8
1639151420000|2021-12-10 15:50:20|1558.6|1542.6|1555.75|1539.75|1558.6|1542.6|1555.75|1539.75|11
1639151430000|2021-12-10 15:50:30|1555.5|1539.5|1552|1536|1555.5|1539.5|1552|1536|7
1639151440000|2021-12-10 15:50:40|1552.5|1536.5|1552|1536|1553|1537|1552|1536|4
1639151450000|2021-12-10 15:50:50|1551.8|1535.8|1554.5|1538.5|1555|1539|1550.8|1534.8|8
1639151460000|2021-12-10 15:51:00|1555|1539|1556.5|1540.5|1556.5|1540.5|1555|1539|5
1639151470000|2021-12-10 15:51:10|1556|1540|1557.5|1541.5|1557.5|1541.5|1555.15|1539.15|7
1639151480000|2021-12-10 15:51:20|1557.35|1541.35|1557.5|1541.5|1557.65|1541.65|1557.35|1541.35|4
1639151490000|2021-12-10 15:51:30|1557|1541|1555|1539|1557|1541|1555|1539|4
1639151500000|2021-12-10 15:51:40|1554.5|1538.5|1553.5|1537.5|1555|1539|1553.5|1537.5|6
1639151510000|2021-12-10 15:51:50|1554|1538|1554.65|1538.65|1554.65|1538.65|1554|1538|4
1639151520000|2021-12-10 15:52:00|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639151530000|2021-12-10 15:52:10|1554.4|1538.4|1554.5|1538.5|1554.5|1538.5|1554.4|1538.4|2
1639151540000|2021-12-10 15:52:20|1555|1539|1555.6|1539.6|1555.6|1539.6|1555|1539|3
1639151550000|2021-12-10 15:52:30|1555.8|1539.8|1555.8|1539.8|1555.8|1539.8|1555.8|1539.8|1
1639151570000|2021-12-10 15:52:50|1555.85|1539.85|1556.5|1540.5|1556.5|1540.5|1555.85|1539.85|2
1639151580000|2021-12-10 15:53:00|1556.2|1540.2|1557.15|1541.15|1557.15|1541.15|1556.2|1540.2|4
1639151590000|2021-12-10 15:53:10|1557.5|1541.5|1557.5|1541.5|1557.65|1541.65|1557.5|1541.5|3
1639151600000|2021-12-10 15:53:20|1557.7|1541.7|1556.5|1540.5|1557.7|1541.7|1556.5|1540.5|4
1639151610000|2021-12-10 15:53:30|1557|1541|1557.35|1541.35|1557.5|1541.5|1557|1541|4
1639151620000|2021-12-10 15:53:40|1557.5|1541.5|1557.65|1541.65|1557.65|1541.65|1557.5|1541.5|2
1639151630000|2021-12-10 15:53:50|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639151640000|2021-12-10 15:54:00|1557|1541|1557.5|1541.5|1557.5|1541.5|1557|1541|2
1639151660000|2021-12-10 15:54:20|1557|1541|1557|1541|1557|1541|1557|1541|1
1639151670000|2021-12-10 15:54:30|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639151680000|2021-12-10 15:54:40|1556.2|1540.2|1555.45|1539.45|1556.2|1540.2|1555.45|1539.45|4
1639151700000|2021-12-10 15:55:00|1555.5|1539.5|1557.5|1541.5|1557.5|1541.5|1555.5|1539.5|6
1639151710000|2021-12-10 15:55:10|1557.3|1541.3|1556.95|1540.95|1557.3|1541.3|1556.95|1540.95|2
1639151720000|2021-12-10 15:55:20|1556.8|1540.8|1557.5|1541.5|1557.5|1541.5|1556.8|1540.8|3
1639151730000|2021-12-10 15:55:30|1557.2|1541.2|1557.2|1541.2|1557.2|1541.2|1557.2|1541.2|1
1639151740000|2021-12-10 15:55:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639151750000|2021-12-10 15:55:50|1557.1|1541.1|1557.2|1541.2|1557.2|1541.2|1557.1|1541.1|2
1639151760000|2021-12-10 15:56:00|1557|1541|1556|1540|1557|1541|1556|1540|3
1639151770000|2021-12-10 15:56:10|1555.65|1539.65|1554.65|1538.65|1555.65|1539.65|1554.65|1538.65|2
1639151780000|2021-12-10 15:56:20|1554.9|1538.9|1555.35|1539.35|1555.35|1539.35|1554.9|1538.9|2
1639151790000|2021-12-10 15:56:30|1555.65|1539.65|1555.5|1539.5|1555.65|1539.65|1555.5|1539.5|2
1639151800000|2021-12-10 15:56:40|1555.4|1539.4|1554.65|1538.65|1555.4|1539.4|1554.65|1538.65|2
1639151810000|2021-12-10 15:56:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639151820000|2021-12-10 15:57:00|1553.7|1537.7|1554.85|1538.85|1555.35|1539.35|1553.2|1537.2|8
1639151830000|2021-12-10 15:57:10|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639151840000|2021-12-10 15:57:20|1554|1538|1553.4|1537.4|1554|1538|1553.4|1537.4|2
1639151850000|2021-12-10 15:57:30|1553.15|1537.15|1552.5|1536.5|1553.15|1537.15|1552.5|1536.5|3
1639151860000|2021-12-10 15:57:40|1552|1536|1551.5|1535.5|1552|1536|1551.3|1535.3|3
1639151870000|2021-12-10 15:57:50|1552.5|1536.5|1554.5|1538.5|1554.5|1538.5|1552.5|1536.5|7
1639151880000|2021-12-10 15:58:00|1555.5|1539.5|1556.5|1540.5|1556.5|1540.5|1555.5|1539.5|2
1639151890000|2021-12-10 15:58:10|1556.25|1540.25|1556.5|1540.5|1556.5|1540.5|1556|1540|4
1639151900000|2021-12-10 15:58:20|1556.45|1540.45|1558.45|1542.45|1558.45|1542.45|1556|1540|6
1639151910000|2021-12-10 15:58:30|1557.95|1541.95|1559.2|1543.2|1559.2|1543.2|1557.35|1541.35|7
1639151920000|2021-12-10 15:58:40|1559.3|1543.3|1561.4|1545.4|1561.4|1545.4|1559.3|1543.3|6
1639151930000|2021-12-10 15:58:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639151950000|2021-12-10 15:59:10|1561.3|1545.3|1559.5|1543.5|1561.3|1545.3|1559.5|1543.5|7
1639151960000|2021-12-10 15:59:20|1559.15|1543.15|1559.4|1543.4|1559.5|1543.5|1559.15|1543.15|3
1639151970000|2021-12-10 15:59:30|1562.7|1546.7|1560.5|1544.5|1563.5|1547.5|1560.5|1544.5|9
1639151980000|2021-12-10 15:59:40|1560.2|1544.2|1561.5|1545.5|1562.5|1546.5|1560.2|1544.2|6
1639151990000|2021-12-10 15:59:50|1562.2|1546.2|1562.5|1546.5|1563|1547|1562.2|1546.2|5
1639152000000|2021-12-10 16:00:00|1562.65|1546.65|1561.5|1545.5|1562.65|1546.65|1561.5|1545.5|6
1639152010000|2021-12-10 16:00:10|1561.4|1545.4|1560.4|1544.4|1561.4|1545.4|1560.4|1544.4|10
1639152020000|2021-12-10 16:00:20|1559.5|1543.5|1560.65|1544.65|1560.65|1544.65|1559.5|1543.5|4
1639152030000|2021-12-10 16:00:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1639152040000|2021-12-10 16:00:40|1560.55|1544.55|1560.55|1544.55|1560.55|1544.55|1560.55|1544.55|1
1639152050000|2021-12-10 16:00:50|1560.5|1544.5|1560|1544|1560.5|1544.5|1560|1544|2
1639152060000|2021-12-10 16:01:00|1559.5|1543.5|1560.5|1544.5|1560.5|1544.5|1559.2|1543.2|4
1639152070000|2021-12-10 16:01:10|1561|1545|1561.5|1545.5|1561.5|1545.5|1561|1545|2
1639152080000|2021-12-10 16:01:20|1561.05|1545.05|1559.45|1543.45|1561.05|1545.05|1559.45|1543.45|3
1639152090000|2021-12-10 16:01:30|1558.5|1542.5|1559.75|1543.75|1559.9|1543.9|1558.5|1542.5|4
1639152100000|2021-12-10 16:01:40|1560|1544|1560|1544|1560|1544|1560|1544|1
1639152110000|2021-12-10 16:01:50|1560.25|1544.25|1560.25|1544.25|1560.25|1544.25|1560.25|1544.25|1
1639152120000|2021-12-10 16:02:00|1559.25|1543.25|1558|1542|1559.25|1543.25|1558|1542|3
1639152130000|2021-12-10 16:02:10|1557|1541|1557.4|1541.4|1557.5|1541.5|1557|1541|3
1639152140000|2021-12-10 16:02:20|1557.1|1541.1|1556.9|1540.9|1557.4|1541.4|1556.9|1540.9|3
1639152150000|2021-12-10 16:02:30|1556.5|1540.5|1556.3|1540.3|1556.5|1540.5|1556.2|1540.2|3
1639152160000|2021-12-10 16:02:40|1556|1540|1553.5|1537.5|1556|1540|1553.5|1537.5|5
1639152170000|2021-12-10 16:02:50|1554|1538|1553.5|1537.5|1554.5|1538.5|1553.5|1537.5|5
1639152180000|2021-12-10 16:03:00|1553|1537|1553.5|1537.5|1553.5|1537.5|1553|1537|2
1639152190000|2021-12-10 16:03:10|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.45|1536.45|3
1639152200000|2021-12-10 16:03:20|1552.7|1536.7|1555.25|1539.25|1555.25|1539.25|1552.7|1536.7|6
1639152210000|2021-12-10 16:03:30|1554.75|1538.75|1551.95|1535.95|1554.75|1538.75|1551.95|1535.95|7
1639152220000|2021-12-10 16:03:40|1552.3|1536.3|1553|1537|1553|1537|1552.3|1536.3|3
1639152230000|2021-12-10 16:03:50|1553.5|1537.5|1553.3|1537.3|1553.5|1537.5|1552.65|1536.65|5
1639152240000|2021-12-10 16:04:00|1553.5|1537.5|1554.5|1538.5|1554.5|1538.5|1553.5|1537.5|5
1639152250000|2021-12-10 16:04:10|1554.65|1538.65|1553.5|1537.5|1555.5|1539.5|1553.5|1537.5|7
1639152270000|2021-12-10 16:04:30|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1639152280000|2021-12-10 16:04:40|1551.5|1535.5|1552.5|1536.5|1552.5|1536.5|1551.5|1535.5|3
1639152290000|2021-12-10 16:04:50|1551.5|1535.5|1550.65|1534.65|1551.5|1535.5|1550.65|1534.65|3
1639152300000|2021-12-10 16:05:00|1551.15|1535.15|1551.6|1535.6|1551.6|1535.6|1551.15|1535.15|2
1639152310000|2021-12-10 16:05:10|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639152320000|2021-12-10 16:05:20|1551.15|1535.15|1548.7|1532.7|1551.15|1535.15|1548.7|1532.7|6
1639152340000|2021-12-10 16:05:40|1549.2|1533.2|1549.65|1533.65|1549.65|1533.65|1549.2|1533.2|3
1639152350000|2021-12-10 16:05:50|1550.15|1534.15|1551.5|1535.5|1551.5|1535.5|1550.15|1534.15|4
1639152360000|2021-12-10 16:06:00|1551.9|1535.9|1552.5|1536.5|1552.5|1536.5|1551.9|1535.9|3
1639152370000|2021-12-10 16:06:10|1552.4|1536.4|1550.5|1534.5|1552.4|1536.4|1550.5|1534.5|5
1639152380000|2021-12-10 16:06:20|1550|1534|1549.45|1533.45|1550.5|1534.5|1549.1|1533.1|5
1639152390000|2021-12-10 16:06:30|1548.95|1532.95|1549.5|1533.5|1549.5|1533.5|1548.8|1532.8|4
1639152400000|2021-12-10 16:06:40|1550|1534|1550.5|1534.5|1550.5|1534.5|1550|1534|2
1639152410000|2021-12-10 16:06:50|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|2
1639152420000|2021-12-10 16:07:00|1548.71|1532.71|1546.5|1530.5|1548.71|1532.71|1546.5|1530.5|7
1639152430000|2021-12-10 16:07:10|1546.1|1530.1|1545.6|1529.6|1546.1|1530.1|1545.6|1529.6|3
1639152440000|2021-12-10 16:07:20|1545.15|1529.15|1544.8|1528.8|1545.15|1529.15|1544.65|1528.65|3
1639152450000|2021-12-10 16:07:30|1544.69|1528.69|1544.69|1528.69|1544.69|1528.69|1544.69|1528.69|1
1639152460000|2021-12-10 16:07:40|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545|1529|3
1639152470000|2021-12-10 16:07:50|1545.25|1529.25|1545.5|1529.5|1546|1530|1545.25|1529.25|4
1639152480000|2021-12-10 16:08:00|1545.19|1529.19|1542.65|1526.65|1545.19|1529.19|1542.65|1526.65|6
1639152490000|2021-12-10 16:08:10|1543.15|1527.15|1544.5|1528.5|1544.5|1528.5|1542.45|1526.45|7
1639152500000|2021-12-10 16:08:20|1545|1529|1545.5|1529.5|1545.5|1529.5|1545|1529|3
1639152510000|2021-12-10 16:08:30|1545.6|1529.6|1548.45|1532.45|1548.45|1532.45|1545.6|1529.6|5
1639152520000|2021-12-10 16:08:40|1548.95|1532.95|1550.75|1534.75|1550.75|1534.75|1548.45|1532.45|7
1639152530000|2021-12-10 16:08:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639152540000|2021-12-10 16:09:00|1551.7|1535.7|1551.5|1535.5|1552|1536|1551.5|1535.5|4
1639152550000|2021-12-10 16:09:10|1551|1535|1550|1534|1551|1535|1548.5|1532.5|6
1639152560000|2021-12-10 16:09:20|1550.35|1534.35|1550.65|1534.65|1550.65|1534.65|1550.35|1534.35|4
1639152570000|2021-12-10 16:09:30|1551.15|1535.15|1551.4|1535.4|1551.55|1535.55|1551.15|1535.15|4
1639152580000|2021-12-10 16:09:40|1551.9|1535.9|1552.5|1536.5|1552.5|1536.5|1551.9|1535.9|3
1639152590000|2021-12-10 16:09:50|1552.35|1536.35|1551.5|1535.5|1552.35|1536.35|1551.5|1535.5|4
1639152600000|2021-12-10 16:10:00|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1
1639152610000|2021-12-10 16:10:10|1551.65|1535.65|1551.8|1535.8|1551.85|1535.85|1551.65|1535.65|3
1639152620000|2021-12-10 16:10:20|1551.75|1535.75|1551.8|1535.8|1551.8|1535.8|1551.75|1535.75|2
1639152630000|2021-12-10 16:10:30|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1
1639152640000|2021-12-10 16:10:40|1552.25|1536.25|1552.5|1536.5|1552.5|1536.5|1552.25|1536.25|2
1639152650000|2021-12-10 16:10:50|1552.65|1536.65|1553.5|1537.5|1553.5|1537.5|1552.65|1536.65|3
1639152660000|2021-12-10 16:11:00|1553.05|1537.05|1552.5|1536.5|1553.05|1537.05|1552.5|1536.5|3
1639152670000|2021-12-10 16:11:10|1553|1537|1552.9|1536.9|1553.4|1537.4|1552.9|1536.9|4
1639152680000|2021-12-10 16:11:20|1553.4|1537.4|1553.4|1537.4|1553.5|1537.5|1553.05|1537.05|4
1639152690000|2021-12-10 16:11:30|1553.35|1537.35|1553|1537|1553.5|1537.5|1553|1537|5
1639152700000|2021-12-10 16:11:40|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1
1639152710000|2021-12-10 16:11:50|1553.35|1537.35|1553.5|1537.5|1553.5|1537.5|1553.35|1537.35|2
1639152720000|2021-12-10 16:12:00|1553.65|1537.65|1553.5|1537.5|1553.65|1537.65|1553.5|1537.5|2
1639152730000|2021-12-10 16:12:10|1553|1537|1553|1537|1553|1537|1553|1537|1
1639152740000|2021-12-10 16:12:20|1552.5|1536.5|1551.55|1535.55|1552.5|1536.5|1551.55|1535.55|3
1639152750000|2021-12-10 16:12:30|1551|1535|1549.2|1533.2|1551|1535|1549|1533|7
1639152760000|2021-12-10 16:12:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639152770000|2021-12-10 16:12:50|1549.65|1533.65|1551.5|1535.5|1551.5|1535.5|1549.65|1533.65|4
1639152780000|2021-12-10 16:13:00|1551|1535|1550.5|1534.5|1551.5|1535.5|1550.5|1534.5|4
1639152790000|2021-12-10 16:13:10|1551|1535|1551.2|1535.2|1551.2|1535.2|1550.5|1534.5|6
1639152800000|2021-12-10 16:13:20|1550.5|1534.5|1549.5|1533.5|1550.5|1534.5|1549.5|1533.5|3
1639152810000|2021-12-10 16:13:30|1549.35|1533.35|1549.5|1533.5|1549.5|1533.5|1549.35|1533.35|2
1639152830000|2021-12-10 16:13:50|1550|1534|1550.5|1534.5|1550.75|1534.75|1550|1534|4
1639152840000|2021-12-10 16:14:00|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1639152850000|2021-12-10 16:14:10|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1
1639152870000|2021-12-10 16:14:30|1550.2|1534.2|1549.5|1533.5|1550.2|1534.2|1549.5|1533.5|2
1639152880000|2021-12-10 16:14:40|1549|1533|1547.8|1531.8|1549|1533|1547.8|1531.8|5
1639152890000|2021-12-10 16:14:50|1548.3|1532.3|1549.7|1533.7|1549.7|1533.7|1548.3|1532.3|6
1639152900000|2021-12-10 16:15:00|1549.5|1533.5|1549|1533|1550|1534|1549|1533|3
1639152910000|2021-12-10 16:15:10|1549.5|1533.5|1550.5|1534.5|1550.5|1534.5|1549.5|1533.5|3
1639152920000|2021-12-10 16:15:20|1550.6|1534.6|1550.6|1534.6|1550.6|1534.6|1550.6|1534.6|1
1639152930000|2021-12-10 16:15:30|1550|1534|1550|1534|1550|1534|1550|1534|1
1639152940000|2021-12-10 16:15:40|1549|1533|1544.75|1528.75|1549|1533|1544.75|1528.75|7
1639152950000|2021-12-10 16:15:50|1544.5|1528.5|1546.5|1530.5|1546.5|1530.5|1544|1528|6
1639152960000|2021-12-10 16:16:00|1546|1530|1544|1528|1546|1530|1544|1528|5
1639152970000|2021-12-10 16:16:10|1543.5|1527.5|1544.6|1528.6|1545.1|1529.1|1543.5|1527.5|6
1639152980000|2021-12-10 16:16:20|1544.5|1528.5|1545.5|1529.5|1545.5|1529.5|1544.5|1528.5|4
1639152990000|2021-12-10 16:16:30|1544.5|1528.5|1542.6|1526.6|1544.5|1528.5|1542.6|1526.6|3
1639153000000|2021-12-10 16:16:40|1542.5|1526.5|1542.3|1526.3|1542.5|1526.5|1542.3|1526.3|2
1639153010000|2021-12-10 16:16:50|1542.5|1526.5|1543.5|1527.5|1543.5|1527.5|1542.5|1526.5|6
1639153020000|2021-12-10 16:17:00|1544|1528|1543|1527|1544.5|1528.5|1543|1527|12
1639153030000|2021-12-10 16:17:10|1542.5|1526.5|1539.2|1523.2|1542.5|1526.5|1538.4|1522.4|12
1639153040000|2021-12-10 16:17:20|1539.45|1523.45|1541.5|1525.5|1541.75|1525.75|1539.45|1523.45|9
1639153050000|2021-12-10 16:17:30|1541|1525|1540.5|1524.5|1541|1525|1540|1524|8
1639153080000|2021-12-10 16:18:00|1539.5|1523.5|1538.6|1522.6|1539.5|1523.5|1538.6|1522.6|3
1639153090000|2021-12-10 16:18:10|1538.3|1522.3|1536.5|1520.5|1538.3|1522.3|1535.55|1519.55|7
1639153100000|2021-12-10 16:18:20|1536.7|1520.7|1537.5|1521.5|1537.5|1521.5|1536.5|1520.5|7
1639153110000|2021-12-10 16:18:30|1537|1521|1537|1521|1537|1521|1537|1521|1
1639153120000|2021-12-10 16:18:40|1537.5|1521.5|1537.6|1521.6|1537.6|1521.6|1536.95|1520.95|6
1639153130000|2021-12-10 16:18:50|1537.5|1521.5|1537.45|1521.45|1537.5|1521.5|1537.45|1521.45|2
1639153140000|2021-12-10 16:19:00|1537.8|1521.8|1539.2|1523.2|1539.5|1523.5|1537.8|1521.8|5
1639153150000|2021-12-10 16:19:10|1538.85|1522.85|1538.3|1522.3|1538.85|1522.85|1538.3|1522.3|3
1639153160000|2021-12-10 16:19:20|1537.8|1521.8|1537.8|1521.8|1537.8|1521.8|1537.8|1521.8|1
1639153170000|2021-12-10 16:19:30|1537.3|1521.3|1534.75|1518.75|1537.3|1521.3|1534.75|1518.75|5
1639153180000|2021-12-10 16:19:40|1534.5|1518.5|1535.25|1519.25|1535.25|1519.25|1534.5|1518.5|5
1639153190000|2021-12-10 16:19:50|1535.75|1519.75|1538.5|1522.5|1538.5|1522.5|1535.75|1519.75|6
1639153200000|2021-12-10 16:20:00|1539|1523|1540.5|1524.5|1540.5|1524.5|1539|1523|6
1639153210000|2021-12-10 16:20:10|1540.15|1524.15|1539.5|1523.5|1540.5|1524.5|1539|1523|8
1639153220000|2021-12-10 16:20:20|1539.3|1523.3|1541.5|1525.5|1541.5|1525.5|1539|1523|6
1639153230000|2021-12-10 16:20:30|1541|1525|1541.5|1525.5|1541.65|1525.65|1541|1525|5
1639153240000|2021-12-10 16:20:40|1541.8|1525.8|1539|1523|1542.3|1526.3|1539|1523|7
1639153250000|2021-12-10 16:20:50|1538.7|1522.7|1538.25|1522.25|1538.7|1522.7|1538.25|1522.25|3
1639153260000|2021-12-10 16:21:00|1537.75|1521.75|1538.35|1522.35|1538.5|1522.5|1537.75|1521.75|5
1639153270000|2021-12-10 16:21:10|1537.85|1521.85|1536.5|1520.5|1537.85|1521.85|1536.5|1520.5|3
1639153280000|2021-12-10 16:21:20|1536.15|1520.15|1534.64|1518.64|1536.15|1520.15|1534.64|1518.64|6
1639153290000|2021-12-10 16:21:30|1535|1519|1537|1521|1537|1521|1534.5|1518.5|7
1639153300000|2021-12-10 16:21:40|1536.5|1520.5|1537.5|1521.5|1537.5|1521.5|1536.3|1520.3|4
1639153310000|2021-12-10 16:21:50|1537.45|1521.45|1537.45|1521.45|1537.45|1521.45|1537.45|1521.45|1
1639153330000|2021-12-10 16:22:10|1537.95|1521.95|1538.5|1522.5|1538.5|1522.5|1537.95|1521.95|2
1639153340000|2021-12-10 16:22:20|1538|1522|1538|1522|1538|1522|1538|1522|1
1639153350000|2021-12-10 16:22:30|1537.5|1521.5|1536.85|1520.85|1537.5|1521.5|1536.85|1520.85|4
1639153360000|2021-12-10 16:22:40|1535.5|1519.5|1535.15|1519.15|1535.5|1519.5|1535.15|1519.15|3
1639153370000|2021-12-10 16:22:50|1535.25|1519.25|1535.5|1519.5|1535.6|1519.6|1535.25|1519.25|3
1639153380000|2021-12-10 16:23:00|1535.15|1519.15|1536.5|1520.5|1536.5|1520.5|1535.15|1519.15|3
1639153390000|2021-12-10 16:23:10|1536.95|1520.95|1537|1521|1537.45|1521.45|1536.95|1520.95|4
1639153400000|2021-12-10 16:23:20|1536.3|1520.3|1534.85|1518.85|1536.3|1520.3|1534.8|1518.8|5
1639153420000|2021-12-10 16:23:40|1535.35|1519.35|1531.95|1515.95|1535.5|1519.5|1531.95|1515.95|10
1639153430000|2021-12-10 16:23:50|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639153440000|2021-12-10 16:24:00|1532.7|1516.7|1533.75|1517.75|1533.75|1517.75|1532.7|1516.7|4
1639153450000|2021-12-10 16:24:10|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639153460000|2021-12-10 16:24:20|1533.7|1517.7|1533.5|1517.5|1533.7|1517.7|1533.5|1517.5|2
1639153470000|2021-12-10 16:24:30|1534|1518|1535.5|1519.5|1535.5|1519.5|1534|1518|3
1639153480000|2021-12-10 16:24:40|1535.55|1519.55|1536|1520|1536|1520|1535.55|1519.55|4
1639153490000|2021-12-10 16:24:50|1536.5|1520.5|1536|1520|1536.5|1520.5|1536|1520|4
1639153500000|2021-12-10 16:25:00|1535.9|1519.9|1535.95|1519.95|1536|1520|1535.9|1519.9|3
1639153510000|2021-12-10 16:25:10|1537.5|1521.5|1537.85|1521.85|1537.85|1521.85|1537.5|1521.5|2
1639153520000|2021-12-10 16:25:20|1538.5|1522.5|1538.5|1522.5|1538.55|1522.55|1538.5|1522.5|3
1639153530000|2021-12-10 16:25:30|1538.4|1522.4|1538.4|1522.4|1538.4|1522.4|1538.4|1522.4|1
1639153540000|2021-12-10 16:25:40|1538.3|1522.3|1538.5|1522.5|1538.5|1522.5|1538.3|1522.3|2
1639153550000|2021-12-10 16:25:50|1538.25|1522.25|1537.5|1521.5|1538.25|1522.25|1537.5|1521.5|2
1639153570000|2021-12-10 16:26:10|1537.65|1521.65|1537.5|1521.5|1537.65|1521.65|1537.5|1521.5|2
1639153580000|2021-12-10 16:26:20|1537.65|1521.65|1537.7|1521.7|1537.7|1521.7|1537.65|1521.65|2
1639153590000|2021-12-10 16:26:30|1538.2|1522.2|1540.55|1524.55|1540.55|1524.55|1538.2|1522.2|6
1639153600000|2021-12-10 16:26:40|1541.05|1525.05|1539.5|1523.5|1541.05|1525.05|1539.5|1523.5|6
1639153610000|2021-12-10 16:26:50|1539.25|1523.25|1539.6|1523.6|1539.6|1523.6|1539.25|1523.25|3
1639153620000|2021-12-10 16:27:00|1539.5|1523.5|1539|1523|1539.5|1523.5|1539|1523|2
1639153630000|2021-12-10 16:27:10|1539.5|1523.5|1538.5|1522.5|1539.5|1523.5|1538.5|1522.5|4
1639153640000|2021-12-10 16:27:20|1539.5|1523.5|1540.5|1524.5|1540.5|1524.5|1539.5|1523.5|2
1639153650000|2021-12-10 16:27:30|1540.55|1524.55|1539.2|1523.2|1540.55|1524.55|1539.2|1523.2|5
1639153660000|2021-12-10 16:27:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539|1523|3
1639153670000|2021-12-10 16:27:50|1538.95|1522.95|1539.5|1523.5|1539.5|1523.5|1538.6|1522.6|4
1639153680000|2021-12-10 16:28:00|1539|1523|1540.25|1524.25|1540.25|1524.25|1539|1523|4
1639153690000|2021-12-10 16:28:10|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1
1639153700000|2021-12-10 16:28:20|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639153730000|2021-12-10 16:28:50|1541|1525|1540.5|1524.5|1541|1525|1540.5|1524.5|2
1639153740000|2021-12-10 16:29:00|1540.75|1524.75|1541.5|1525.5|1541.5|1525.5|1540.75|1524.75|6
1639153750000|2021-12-10 16:29:10|1541.9|1525.9|1541.9|1525.9|1541.9|1525.9|1541.9|1525.9|1
1639153760000|2021-12-10 16:29:20|1542|1526|1544.5|1528.5|1544.5|1528.5|1542|1526|6
1639153770000|2021-12-10 16:29:30|1544.65|1528.65|1544.5|1528.5|1544.65|1528.65|1544.5|1528.5|2
1639153780000|2021-12-10 16:29:40|1544.6|1528.6|1543.5|1527.5|1544.6|1528.6|1543.5|1527.5|4
1639153790000|2021-12-10 16:29:50|1544|1528|1543.75|1527.75|1544|1528|1543.5|1527.5|3
1639153800000|2021-12-10 16:30:00|1543.5|1527.5|1540.7|1524.7|1543.5|1527.5|1540.7|1524.7|8
1639153810000|2021-12-10 16:30:10|1540.75|1524.75|1540|1524|1540.75|1524.75|1540|1524|3
1639153820000|2021-12-10 16:30:20|1539.5|1523.5|1541.5|1525.5|1541.5|1525.5|1539.5|1523.5|4
1639153830000|2021-12-10 16:30:30|1542|1526|1542|1526|1542.5|1526.5|1541.5|1525.5|6
1639153840000|2021-12-10 16:30:40|1541|1525|1542.1|1526.1|1542.1|1526.1|1541|1525|4
1639153850000|2021-12-10 16:30:50|1542.5|1526.5|1542.3|1526.3|1542.5|1526.5|1542.3|1526.3|2
1639153860000|2021-12-10 16:31:00|1542.5|1526.5|1542.4|1526.4|1542.5|1526.5|1542.4|1526.4|2
1639153870000|2021-12-10 16:31:10|1541.5|1525.5|1541.5|1525.5|1541.75|1525.75|1541.5|1525.5|3
1639153880000|2021-12-10 16:31:20|1541.8|1525.8|1541.8|1525.8|1541.8|1525.8|1541.8|1525.8|1
1639153890000|2021-12-10 16:31:30|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1639153920000|2021-12-10 16:32:00|1542|1526|1541|1525|1542|1526|1541|1525|5
1639153930000|2021-12-10 16:32:10|1540.45|1524.45|1541.5|1525.5|1541.5|1525.5|1540.45|1524.45|3
1639153940000|2021-12-10 16:32:20|1541.85|1525.85|1542.35|1526.35|1542.35|1526.35|1541.85|1525.85|2
1639153950000|2021-12-10 16:32:30|1542.5|1526.5|1542.7|1526.7|1542.7|1526.7|1542.5|1526.5|2
1639153960000|2021-12-10 16:32:40|1543|1527|1543|1527|1543|1527|1543|1527|1
1639153970000|2021-12-10 16:32:50|1543.35|1527.35|1544.5|1528.5|1544.5|1528.5|1543.35|1527.35|7
1639153980000|2021-12-10 16:33:00|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1639153990000|2021-12-10 16:33:10|1544.7|1528.7|1544.7|1528.7|1545.2|1529.2|1544.7|1528.7|3
1639154000000|2021-12-10 16:33:20|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1
1639154010000|2021-12-10 16:33:30|1545.1|1529.1|1545.5|1529.5|1545.5|1529.5|1545.1|1529.1|3
1639154020000|2021-12-10 16:33:40|1545.75|1529.75|1546.5|1530.5|1546.6|1530.6|1545.75|1529.75|4
1639154030000|2021-12-10 16:33:50|1547.5|1531.5|1548.5|1532.5|1548.5|1532.5|1547.5|1531.5|3
1639154060000|2021-12-10 16:34:20|1548|1532|1547.5|1531.5|1548|1532|1547.1|1531.1|4
1639154070000|2021-12-10 16:34:30|1547|1531|1546.5|1530.5|1547|1531|1546.4|1530.4|4
1639154090000|2021-12-10 16:34:50|1547|1531|1548|1532|1548.5|1532.5|1547|1531|6
1639154100000|2021-12-10 16:35:00|1548.5|1532.5|1547.5|1531.5|1548.5|1532.5|1547.5|1531.5|3
1639154110000|2021-12-10 16:35:10|1548|1532|1548.65|1532.65|1548.65|1532.65|1548|1532|3
1639154120000|2021-12-10 16:35:20|1549.15|1533.15|1549.5|1533.5|1549.5|1533.5|1549.15|1533.15|2
1639154150000|2021-12-10 16:35:50|1548.1|1532.1|1546.6|1530.6|1548.1|1532.1|1546.6|1530.6|2
1639154170000|2021-12-10 16:36:10|1545.5|1529.5|1543.8|1527.8|1545.5|1529.5|1543.8|1527.8|4
1639154180000|2021-12-10 16:36:20|1544.3|1528.3|1544.5|1528.5|1544.5|1528.5|1544.3|1528.3|2
1639154190000|2021-12-10 16:36:30|1545.5|1529.5|1545|1529|1545.5|1529.5|1545|1529|2
1639154200000|2021-12-10 16:36:40|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639154210000|2021-12-10 16:36:50|1546|1530|1546.5|1530.5|1546.5|1530.5|1546|1530|5
1639154220000|2021-12-10 16:37:00|1546|1530|1545|1529|1546|1530|1545|1529|3
1639154230000|2021-12-10 16:37:10|1545.5|1529.5|1545.3|1529.3|1545.5|1529.5|1545.3|1529.3|2
1639154240000|2021-12-10 16:37:20|1544.8|1528.8|1544.8|1528.8|1544.8|1528.8|1544.8|1528.8|1
1639154250000|2021-12-10 16:37:30|1544.65|1528.65|1544.5|1528.5|1544.65|1528.65|1544.35|1528.35|3
1639154270000|2021-12-10 16:37:50|1544.65|1528.65|1545.75|1529.75|1545.75|1529.75|1544.65|1528.65|3
1639154280000|2021-12-10 16:38:00|1545.5|1529.5|1544.6|1528.6|1545.5|1529.5|1544.6|1528.6|3
1639154290000|2021-12-10 16:38:10|1544.5|1528.5|1541.5|1525.5|1544.5|1528.5|1541.5|1525.5|7
1639154300000|2021-12-10 16:38:20|1541.25|1525.25|1536.65|1520.65|1541.25|1525.25|1536.65|1520.65|9
1639154310000|2021-12-10 16:38:30|1537.15|1521.15|1537.85|1521.85|1537.85|1521.85|1537.15|1521.15|4
1639154320000|2021-12-10 16:38:40|1537.75|1521.75|1537.5|1521.5|1538|1522|1537.5|1521.5|4
1639154340000|2021-12-10 16:39:00|1537.25|1521.25|1537.5|1521.5|1537.5|1521.5|1537.25|1521.25|4
1639154360000|2021-12-10 16:39:20|1537|1521|1537|1521|1537|1521|1537|1521|1
1639154370000|2021-12-10 16:39:30|1536.5|1520.5|1535.5|1519.5|1536.5|1520.5|1535.5|1519.5|3
1639154380000|2021-12-10 16:39:40|1535|1519|1536.5|1520.5|1536.5|1520.5|1534.7|1518.7|6
1639154390000|2021-12-10 16:39:50|1536.1|1520.1|1536.5|1520.5|1536.5|1520.5|1535.6|1519.6|4
1639154400000|2021-12-10 16:40:00|1536.7|1520.7|1537.6|1521.6|1537.6|1521.6|1536.7|1520.7|4
1639154420000|2021-12-10 16:40:20|1537.5|1521.5|1537|1521|1537.5|1521.5|1537|1521|2
1639154430000|2021-12-10 16:40:30|1537.5|1521.5|1537.2|1521.2|1537.5|1521.5|1537.2|1521.2|3
1639154440000|2021-12-10 16:40:40|1537.5|1521.5|1538.5|1522.5|1538.5|1522.5|1537.5|1521.5|4
1639154450000|2021-12-10 16:40:50|1538.15|1522.15|1538.15|1522.15|1538.15|1522.15|1538.15|1522.15|1
1639154460000|2021-12-10 16:41:00|1538.2|1522.2|1538.5|1522.5|1538.5|1522.5|1538.2|1522.2|2
1639154470000|2021-12-10 16:41:10|1538|1522|1537|1521|1538|1522|1537|1521|2
1639154480000|2021-12-10 16:41:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1639154490000|2021-12-10 16:41:30|1537|1521|1537.5|1521.5|1537.5|1521.5|1537|1521|4
1639154500000|2021-12-10 16:41:40|1537.7|1521.7|1539.5|1523.5|1539.5|1523.5|1537.7|1521.7|4
1639154510000|2021-12-10 16:41:50|1539.65|1523.65|1540.6|1524.6|1540.6|1524.6|1539.65|1523.65|4
1639154520000|2021-12-10 16:42:00|1540.85|1524.85|1541.75|1525.75|1541.75|1525.75|1540.85|1524.85|3
1639154530000|2021-12-10 16:42:10|1541.65|1525.65|1541.65|1525.65|1541.65|1525.65|1541.65|1525.65|1
1639154540000|2021-12-10 16:42:20|1541.5|1525.5|1541.25|1525.25|1541.5|1525.5|1541.25|1525.25|2
1639154550000|2021-12-10 16:42:30|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1
1639154570000|2021-12-10 16:42:50|1541.95|1525.95|1543.5|1527.5|1543.5|1527.5|1541.95|1525.95|5
1639154590000|2021-12-10 16:43:10|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1639154600000|2021-12-10 16:43:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639154610000|2021-12-10 16:43:30|1543|1527|1543.5|1527.5|1543.5|1527.5|1543|1527|2
1639154670000|2021-12-10 16:44:30|1543.7|1527.7|1543.7|1527.7|1543.7|1527.7|1543.7|1527.7|1
1639154690000|2021-12-10 16:44:50|1543.8|1527.8|1544.5|1528.5|1544.5|1528.5|1543.8|1527.8|5
1639154710000|2021-12-10 16:45:10|1545.5|1529.5|1546.5|1530.5|1546.5|1530.5|1545.5|1529.5|3
1639154730000|2021-12-10 16:45:30|1546.15|1530.15|1546.5|1530.5|1546.5|1530.5|1545.65|1529.65|3
1639154740000|2021-12-10 16:45:40|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1
1639154750000|2021-12-10 16:45:50|1546|1530|1545.5|1529.5|1546|1530|1544.7|1528.7|6
1639154760000|2021-12-10 16:46:00|1545.1|1529.1|1545.2|1529.2|1545.2|1529.2|1544.6|1528.6|4
1639154770000|2021-12-10 16:46:10|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1
1639154780000|2021-12-10 16:46:20|1545.2|1529.2|1545.25|1529.25|1545.5|1529.5|1545.2|1529.2|3
1639154790000|2021-12-10 16:46:30|1545.5|1529.5|1548.5|1532.5|1548.5|1532.5|1545.5|1529.5|7
1639154800000|2021-12-10 16:46:40|1548.65|1532.65|1548.65|1532.65|1548.65|1532.65|1548.65|1532.65|1
1639154810000|2021-12-10 16:46:50|1548.75|1532.75|1549.5|1533.5|1549.5|1533.5|1548.75|1532.75|3
1639154840000|2021-12-10 16:47:20|1549|1533|1549.5|1533.5|1549.5|1533.5|1549|1533|2
1639154850000|2021-12-10 16:47:30|1549|1533|1549.5|1533.5|1549.5|1533.5|1549|1533|2
1639154860000|2021-12-10 16:47:40|1549|1533|1549|1533|1549|1533|1549|1533|1
1639154870000|2021-12-10 16:47:50|1548.5|1532.5|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|3
1639154880000|2021-12-10 16:48:00|1549.55|1533.55|1549.55|1533.55|1549.55|1533.55|1549.55|1533.55|1
1639154890000|2021-12-10 16:48:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639154900000|2021-12-10 16:48:20|1549.75|1533.75|1551.5|1535.5|1552.5|1536.5|1549.75|1533.75|4
1639154910000|2021-12-10 16:48:30|1551.85|1535.85|1551.85|1535.85|1551.85|1535.85|1551.85|1535.85|1
1639154920000|2021-12-10 16:48:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639154930000|2021-12-10 16:48:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639154940000|2021-12-10 16:49:00|1550.1|1534.1|1549.5|1533.5|1550.1|1534.1|1549.5|1533.5|3
1639154950000|2021-12-10 16:49:10|1549|1533|1549|1533|1549|1533|1549|1533|1
1639154970000|2021-12-10 16:49:30|1548|1532|1546.5|1530.5|1548|1532|1546.5|1530.5|4
1639154980000|2021-12-10 16:49:40|1547|1531|1547.75|1531.75|1547.75|1531.75|1547|1531|3
1639155000000|2021-12-10 16:50:00|1547.7|1531.7|1547.85|1531.85|1548.5|1532.5|1547.7|1531.7|5
1639155010000|2021-12-10 16:50:10|1547.7|1531.7|1548.5|1532.5|1548.5|1532.5|1547.4|1531.4|4
1639155040000|2021-12-10 16:50:40|1548|1532|1547.65|1531.65|1548|1532|1547.65|1531.65|2
1639155050000|2021-12-10 16:50:50|1547.5|1531.5|1547.6|1531.6|1547.6|1531.6|1547.5|1531.5|2
1639155080000|2021-12-10 16:51:20|1547.1|1531.1|1546.5|1530.5|1547.1|1531.1|1546.5|1530.5|2
1639155090000|2021-12-10 16:51:30|1547|1531|1547|1531|1547|1531|1547|1531|1
1639155110000|2021-12-10 16:51:50|1547.25|1531.25|1546.7|1530.7|1547.25|1531.25|1546.7|1530.7|3
1639155130000|2021-12-10 16:52:10|1546.5|1530.5|1545|1529|1546.5|1530.5|1545|1529|5
1639155140000|2021-12-10 16:52:20|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1639155150000|2021-12-10 16:52:30|1545|1529|1545|1529|1545.5|1529.5|1545|1529|3
1639155160000|2021-12-10 16:52:40|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|2
1639155170000|2021-12-10 16:52:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639155180000|2021-12-10 16:53:00|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1
1639155200000|2021-12-10 16:53:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639155210000|2021-12-10 16:53:30|1545.2|1529.2|1544.7|1528.7|1545.2|1529.2|1544.7|1528.7|2
1639155220000|2021-12-10 16:53:40|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1
1639155240000|2021-12-10 16:54:00|1544.8|1528.8|1544.7|1528.7|1544.8|1528.8|1544.7|1528.7|2
1639155250000|2021-12-10 16:54:10|1544.65|1528.65|1546.5|1530.5|1546.5|1530.5|1544.65|1528.65|5
1639155260000|2021-12-10 16:54:20|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1
1639155270000|2021-12-10 16:54:30|1546.5|1530.5|1546.3|1530.3|1546.5|1530.5|1546.3|1530.3|2
1639155300000|2021-12-10 16:55:00|1546|1530|1546|1530|1546|1530|1546|1530|1
1639155310000|2021-12-10 16:55:10|1545.9|1529.9|1545.9|1529.9|1545.9|1529.9|1545.9|1529.9|1
1639155320000|2021-12-10 16:55:20|1546.4|1530.4|1546.5|1530.5|1546.5|1530.5|1546.4|1530.4|2
1639155330000|2021-12-10 16:55:30|1547|1531|1547.5|1531.5|1547.5|1531.5|1547|1531|2
1639155340000|2021-12-10 16:55:40|1548.5|1532.5|1550.25|1534.25|1550.5|1534.5|1548.5|1532.5|7
1639155350000|2021-12-10 16:55:50|1549.75|1533.75|1549.85|1533.85|1549.85|1533.85|1549.75|1533.75|2
1639155360000|2021-12-10 16:56:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639155370000|2021-12-10 16:56:10|1549|1533|1545.5|1529.5|1549|1533|1545.5|1529.5|6
1639155380000|2021-12-10 16:56:20|1546|1530|1545.5|1529.5|1546|1530|1545.5|1529.5|2
1639155390000|2021-12-10 16:56:30|1545.8|1529.8|1545.8|1529.8|1545.8|1529.8|1545.8|1529.8|1
1639155420000|2021-12-10 16:57:00|1545.5|1529.5|1545.2|1529.2|1545.5|1529.5|1545.2|1529.2|2
1639155470000|2021-12-10 16:57:50|1545.75|1529.75|1545.5|1529.5|1545.75|1529.75|1545.5|1529.5|2
1639155480000|2021-12-10 16:58:00|1545.1|1529.1|1544.25|1528.25|1545.1|1529.1|1544.25|1528.25|4
1639155490000|2021-12-10 16:58:10|1544.4|1528.4|1545|1529|1545.5|1529.5|1544.4|1528.4|5
1639155500000|2021-12-10 16:58:20|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1
1639155510000|2021-12-10 16:58:30|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1639155530000|2021-12-10 16:58:50|1544.8|1528.8|1544.25|1528.25|1544.8|1528.8|1544.25|1528.25|3
1639155540000|2021-12-10 16:59:00|1543.75|1527.75|1543.5|1527.5|1543.75|1527.75|1543.5|1527.5|2
1639155560000|2021-12-10 16:59:20|1542.65|1526.65|1542.65|1526.65|1542.65|1526.65|1542.65|1526.65|1
1639155570000|2021-12-10 16:59:30|1542.55|1526.55|1542.5|1526.5|1542.55|1526.55|1541.5|1525.5|6
1639155580000|2021-12-10 16:59:40|1542|1526|1542.3|1526.3|1542.3|1526.3|1541.5|1525.5|6
1639155590000|2021-12-10 16:59:50|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1639155610000|2021-12-10 17:00:10|1542.4|1526.4|1541.5|1525.5|1542.5|1526.5|1541.1|1525.1|7
1639155620000|2021-12-10 17:00:20|1541.7|1525.7|1541.6|1525.6|1541.7|1525.7|1541.6|1525.6|2
1639155630000|2021-12-10 17:00:30|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1
1639155640000|2021-12-10 17:00:40|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1639155650000|2021-12-10 17:00:50|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639155660000|2021-12-10 17:01:00|1541|1525|1541|1525|1541|1525|1541|1525|1
1639155670000|2021-12-10 17:01:10|1541.5|1525.5|1542.5|1526.5|1542.5|1526.5|1541.5|1525.5|4
1639155680000|2021-12-10 17:01:20|1542.15|1526.15|1540.5|1524.5|1542.15|1526.15|1540.5|1524.5|4
1639155690000|2021-12-10 17:01:30|1541|1525|1541.5|1525.5|1541.5|1525.5|1541|1525|2
1639155700000|2021-12-10 17:01:40|1541.3|1525.3|1541.5|1525.5|1541.5|1525.5|1541.3|1525.3|2
1639155710000|2021-12-10 17:01:50|1542|1526|1542.5|1526.5|1542.5|1526.5|1542|1526|2
1639155730000|2021-12-10 17:02:10|1543|1527|1543.6|1527.6|1543.6|1527.6|1543|1527|3
1639155740000|2021-12-10 17:02:20|1543.95|1527.95|1543.95|1527.95|1543.95|1527.95|1543.95|1527.95|1
1639155750000|2021-12-10 17:02:30|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1639155760000|2021-12-10 17:02:40|1544.35|1528.35|1544.35|1528.35|1544.35|1528.35|1544.35|1528.35|1
1639155770000|2021-12-10 17:02:50|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1
1639155780000|2021-12-10 17:03:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639155790000|2021-12-10 17:03:10|1545.55|1529.55|1545.55|1529.55|1545.55|1529.55|1545.55|1529.55|1
1639155800000|2021-12-10 17:03:20|1546.05|1530.05|1547.5|1531.5|1547.5|1531.5|1546.05|1530.05|3
1639155810000|2021-12-10 17:03:30|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1
1639155820000|2021-12-10 17:03:40|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1639155830000|2021-12-10 17:03:50|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639155850000|2021-12-10 17:04:10|1547|1531|1547|1531|1547|1531|1547|1531|1
1639155860000|2021-12-10 17:04:20|1546.85|1530.85|1547.8|1531.8|1547.8|1531.8|1546.85|1530.85|4
1639155870000|2021-12-10 17:04:30|1548.5|1532.5|1549.65|1533.65|1550|1534|1548.5|1532.5|4
1639155880000|2021-12-10 17:04:40|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1
1639155890000|2021-12-10 17:04:50|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1
1639155900000|2021-12-10 17:05:00|1550.5|1534.5|1550|1534|1550.5|1534.5|1549.5|1533.5|5
1639155930000|2021-12-10 17:05:30|1549.5|1533.5|1548.5|1532.5|1549.5|1533.5|1548.5|1532.5|2
1639155940000|2021-12-10 17:05:40|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1
1639155950000|2021-12-10 17:05:50|1548.5|1532.5|1548.05|1532.05|1548.5|1532.5|1548.05|1532.05|2
1639155960000|2021-12-10 17:06:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639155980000|2021-12-10 17:06:20|1548|1532|1547.05|1531.05|1548|1532|1547.05|1531.05|2
1639155990000|2021-12-10 17:06:30|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639156000000|2021-12-10 17:06:40|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1
1639156010000|2021-12-10 17:06:50|1547.35|1531.35|1547|1531|1547.35|1531.35|1547|1531|2
1639156020000|2021-12-10 17:07:00|1546.55|1530.55|1546.5|1530.5|1546.55|1530.55|1546.5|1530.5|2
1639156080000|2021-12-10 17:08:00|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1
1639156110000|2021-12-10 17:08:30|1546.75|1530.75|1547.25|1531.25|1547.25|1531.25|1546.75|1530.75|2
1639156130000|2021-12-10 17:08:50|1546.25|1530.25|1544.85|1528.85|1546.25|1530.25|1544.85|1528.85|2
1639156150000|2021-12-10 17:09:10|1545.05|1529.05|1545.05|1529.05|1545.05|1529.05|1545.05|1529.05|1
1639156160000|2021-12-10 17:09:20|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1
1639156170000|2021-12-10 17:09:30|1545.85|1529.85|1546|1530|1546.5|1530.5|1545.85|1529.85|3
1639156180000|2021-12-10 17:09:40|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639156190000|2021-12-10 17:09:50|1544.75|1528.75|1544.75|1528.75|1544.75|1528.75|1544.75|1528.75|1
1639156200000|2021-12-10 17:10:00|1544.8|1528.8|1544.75|1528.75|1544.8|1528.8|1544.75|1528.75|2
1639156220000|2021-12-10 17:10:20|1545|1529|1545|1529|1545|1529|1545|1529|1
1639156230000|2021-12-10 17:10:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639156240000|2021-12-10 17:10:40|1546|1530|1546.55|1530.55|1546.55|1530.55|1546|1530|3
1639156250000|2021-12-10 17:10:50|1547|1531|1548.5|1532.5|1548.5|1532.5|1547|1531|4
1639156270000|2021-12-10 17:11:10|1548|1532|1548|1532|1548|1532|1548|1532|1
1639156280000|2021-12-10 17:11:20|1547.8|1531.8|1547.85|1531.85|1547.85|1531.85|1547.8|1531.8|2
1639156290000|2021-12-10 17:11:30|1547.9|1531.9|1547.9|1531.9|1547.9|1531.9|1547.9|1531.9|1
1639156300000|2021-12-10 17:11:40|1548.4|1532.4|1548.4|1532.4|1548.4|1532.4|1548.4|1532.4|1
1639156310000|2021-12-10 17:11:50|1548|1532|1548.45|1532.45|1548.45|1532.45|1548|1532|2
1639156320000|2021-12-10 17:12:00|1548.4|1532.4|1548.4|1532.4|1548.4|1532.4|1548.4|1532.4|1
1639156330000|2021-12-10 17:12:10|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1
1639156340000|2021-12-10 17:12:20|1548.1|1532.1|1548.5|1532.5|1548.5|1532.5|1548.1|1532.1|2
1639156350000|2021-12-10 17:12:30|1548.9|1532.9|1548.5|1532.5|1548.9|1532.9|1548.5|1532.5|2
1639156370000|2021-12-10 17:12:50|1548.65|1532.65|1548.65|1532.65|1548.65|1532.65|1548.65|1532.65|1
1639156390000|2021-12-10 17:13:10|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1
1639156400000|2021-12-10 17:13:20|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548|1532|3
1639156410000|2021-12-10 17:13:30|1549|1533|1549.5|1533.5|1549.5|1533.5|1549|1533|3
1639156420000|2021-12-10 17:13:40|1549.8|1533.8|1549.35|1533.35|1549.8|1533.8|1549|1533|4
1639156430000|2021-12-10 17:13:50|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639156450000|2021-12-10 17:14:10|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1
1639156470000|2021-12-10 17:14:30|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639156480000|2021-12-10 17:14:40|1549.1|1533.1|1548.6|1532.6|1549.1|1533.1|1548.6|1532.6|2
1639156490000|2021-12-10 17:14:50|1549.1|1533.1|1549.5|1533.5|1549.5|1533.5|1548.7|1532.7|4
1639156500000|2021-12-10 17:15:00|1549.6|1533.6|1549.85|1533.85|1549.85|1533.85|1549.6|1533.6|2
1639156510000|2021-12-10 17:15:10|1549.6|1533.6|1549.5|1533.5|1549.6|1533.6|1549.5|1533.5|2
1639156540000|2021-12-10 17:15:40|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1
1639156550000|2021-12-10 17:15:50|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1
1639156560000|2021-12-10 17:16:00|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1
1639156570000|2021-12-10 17:16:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639156580000|2021-12-10 17:16:20|1549.15|1533.15|1549.15|1533.15|1549.15|1533.15|1549.15|1533.15|1
1639156590000|2021-12-10 17:16:30|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1639156610000|2021-12-10 17:16:50|1549.35|1533.35|1549.5|1533.5|1549.5|1533.5|1549.35|1533.35|2
1639156630000|2021-12-10 17:17:10|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1
1639156640000|2021-12-10 17:17:20|1550.35|1534.35|1550.25|1534.25|1550.35|1534.35|1550.25|1534.25|2
1639156670000|2021-12-10 17:17:50|1550.5|1534.5|1551.2|1535.2|1551.2|1535.2|1550.5|1534.5|3
1639156680000|2021-12-10 17:18:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639156690000|2021-12-10 17:18:10|1551.65|1535.65|1551.5|1535.5|1551.65|1535.65|1551.5|1535.5|2
1639156700000|2021-12-10 17:18:20|1551|1535|1551|1535|1551|1535|1551|1535|1
1639156710000|2021-12-10 17:18:30|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639156720000|2021-12-10 17:18:40|1550.7|1534.7|1550.85|1534.85|1550.85|1534.85|1550.7|1534.7|2
1639156730000|2021-12-10 17:18:50|1550.95|1534.95|1550.95|1534.95|1550.95|1534.95|1550.95|1534.95|1
1639156740000|2021-12-10 17:19:00|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1639156750000|2021-12-10 17:19:10|1550.7|1534.7|1550.95|1534.95|1550.95|1534.95|1550.7|1534.7|2
1639156760000|2021-12-10 17:19:20|1550.85|1534.85|1550.65|1534.65|1550.85|1534.85|1550.65|1534.65|2
1639156780000|2021-12-10 17:19:40|1550.25|1534.25|1549.5|1533.5|1550.25|1534.25|1549.5|1533.5|3
1639156790000|2021-12-10 17:19:50|1549|1533|1549.5|1533.5|1549.5|1533.5|1549|1533|2
1639156800000|2021-12-10 17:20:00|1549.8|1533.8|1549.5|1533.5|1549.8|1533.8|1549.5|1533.5|2
1639156810000|2021-12-10 17:20:10|1549|1533|1549|1533|1549|1533|1549|1533|1
1639156830000|2021-12-10 17:20:30|1548.5|1532.5|1547.5|1531.5|1548.5|1532.5|1547.5|1531.5|2
1639156840000|2021-12-10 17:20:40|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1
1639156850000|2021-12-10 17:20:50|1546.95|1530.95|1547.35|1531.35|1547.35|1531.35|1546.95|1530.95|2
1639156860000|2021-12-10 17:21:00|1547.1|1531.1|1545.75|1529.75|1547.1|1531.1|1545.75|1529.75|3
1639156870000|2021-12-10 17:21:10|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1
1639156890000|2021-12-10 17:21:30|1545.15|1529.15|1545.15|1529.15|1545.15|1529.15|1545.15|1529.15|1
1639156900000|2021-12-10 17:21:40|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1
1639156910000|2021-12-10 17:21:50|1544.5|1528.5|1544.35|1528.35|1544.5|1528.5|1544.35|1528.35|2
1639156920000|2021-12-10 17:22:00|1544.1|1528.1|1543.75|1527.75|1544.1|1528.1|1543.75|1527.75|2
1639156930000|2021-12-10 17:22:10|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1639156940000|2021-12-10 17:22:20|1544.15|1528.15|1545.65|1529.65|1545.65|1529.65|1544.15|1528.15|4
1639156950000|2021-12-10 17:22:30|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1
1639156970000|2021-12-10 17:22:50|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1639156980000|2021-12-10 17:23:00|1544.8|1528.8|1544.8|1528.8|1544.8|1528.8|1544.8|1528.8|1
1639156990000|2021-12-10 17:23:10|1544.7|1528.7|1545.4|1529.4|1545.4|1529.4|1544.7|1528.7|3
1639157010000|2021-12-10 17:23:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639157020000|2021-12-10 17:23:40|1545.6|1529.6|1545.5|1529.5|1545.6|1529.6|1545.5|1529.5|2
1639157030000|2021-12-10 17:23:50|1545.3|1529.3|1545.5|1529.5|1545.5|1529.5|1545.3|1529.3|2
1639157040000|2021-12-10 17:24:00|1544.8|1528.8|1545.5|1529.5|1545.5|1529.5|1544.8|1528.8|2
1639157050000|2021-12-10 17:24:10|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1
1639157060000|2021-12-10 17:24:20|1545.5|1529.5|1544.95|1528.95|1545.5|1529.5|1544.95|1528.95|2
1639157070000|2021-12-10 17:24:30|1545|1529|1545|1529|1545|1529|1545|1529|1
1639157080000|2021-12-10 17:24:40|1545.15|1529.15|1545.15|1529.15|1545.15|1529.15|1545.15|1529.15|1
1639157090000|2021-12-10 17:24:50|1544.65|1528.65|1544.65|1528.65|1544.65|1528.65|1544.65|1528.65|1
1639157100000|2021-12-10 17:25:00|1544.35|1528.35|1543.7|1527.7|1544.35|1528.35|1543.7|1527.7|2
1639157110000|2021-12-10 17:25:10|1543.35|1527.35|1543.5|1527.5|1543.5|1527.5|1543.35|1527.35|2
1639157140000|2021-12-10 17:25:40|1544|1528|1544.5|1528.5|1544.5|1528.5|1544|1528|2
1639157160000|2021-12-10 17:26:00|1544.1|1528.1|1543.6|1527.6|1544.1|1528.1|1543.6|1527.6|2
1639157170000|2021-12-10 17:26:10|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639157180000|2021-12-10 17:26:20|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1639157190000|2021-12-10 17:26:30|1543|1527|1541.5|1525.5|1543|1527|1541.5|1525.5|5
1639157200000|2021-12-10 17:26:40|1541.1|1525.1|1540|1524|1541.1|1525.1|1540|1524|4
1639157230000|2021-12-10 17:27:10|1539.5|1523.5|1538.65|1522.65|1539.5|1523.5|1538.65|1522.65|2
1639157250000|2021-12-10 17:27:30|1538.15|1522.15|1537|1521|1538.15|1522.15|1537|1521|3
1639157260000|2021-12-10 17:27:40|1537.5|1521.5|1538.5|1522.5|1538.5|1522.5|1537.5|1521.5|4
1639157270000|2021-12-10 17:27:50|1538|1522|1537.5|1521.5|1538|1522|1537.5|1521.5|2
1639157300000|2021-12-10 17:28:20|1537|1521|1536.6|1520.6|1537|1521|1536.6|1520.6|2
1639157310000|2021-12-10 17:28:30|1537|1521|1537.5|1521.5|1537.5|1521.5|1536.5|1520.5|4
1639157320000|2021-12-10 17:28:40|1538|1522|1538.4|1522.4|1538.4|1522.4|1538|1522|2
1639157330000|2021-12-10 17:28:50|1537.9|1521.9|1536.8|1520.8|1537.9|1521.9|1536.8|1520.8|2
1639157350000|2021-12-10 17:29:10|1536.3|1520.3|1535.4|1519.4|1536.3|1520.3|1535.4|1519.4|4
1639157370000|2021-12-10 17:29:30|1534.7|1518.7|1532.5|1516.5|1534.7|1518.7|1532.5|1516.5|6
1639157380000|2021-12-10 17:29:40|1533.1|1517.1|1533.1|1517.1|1533.1|1517.1|1533.1|1517.1|1
1639157390000|2021-12-10 17:29:50|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1639157410000|2021-12-10 17:30:10|1534.3|1518.3|1534.3|1518.3|1534.3|1518.3|1534.3|1518.3|1
1639157430000|2021-12-10 17:30:30|1532.8|1516.8|1532.8|1516.8|1532.8|1516.8|1532.8|1516.8|1
1639157440000|2021-12-10 17:30:40|1531.75|1515.75|1532.5|1516.5|1532.5|1516.5|1531.75|1515.75|3
1639157450000|2021-12-10 17:30:50|1532.8|1516.8|1532.8|1516.8|1532.8|1516.8|1532.8|1516.8|1
1639157460000|2021-12-10 17:31:00|1533.25|1517.25|1533.75|1517.75|1533.75|1517.75|1533.25|1517.25|3
1639157470000|2021-12-10 17:31:10|1534.95|1518.95|1535.2|1519.2|1535.2|1519.2|1534.95|1518.95|2
1639157480000|2021-12-10 17:31:20|1535.45|1519.45|1535.95|1519.95|1535.95|1519.95|1535.45|1519.45|2
1639157500000|2021-12-10 17:31:40|1537|1521|1537|1521|1537|1521|1537|1521|1
1639157520000|2021-12-10 17:32:00|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639157530000|2021-12-10 17:32:10|1537.1|1521.1|1536|1520|1537.1|1521.1|1536|1520|4
1639157540000|2021-12-10 17:32:20|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1639157560000|2021-12-10 17:32:40|1535|1519|1533.85|1517.85|1535|1519|1533.85|1517.85|3
1639157570000|2021-12-10 17:32:50|1534.05|1518.05|1534.05|1518.05|1534.05|1518.05|1534.05|1518.05|1
1639157580000|2021-12-10 17:33:00|1533.65|1517.65|1533.65|1517.65|1533.65|1517.65|1533.65|1517.65|1
1639157590000|2021-12-10 17:33:10|1533.9|1517.9|1535|1519|1535|1519|1533.9|1517.9|4
1639157600000|2021-12-10 17:33:20|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1
1639157620000|2021-12-10 17:33:40|1535|1519|1535|1519|1535|1519|1535|1519|1
1639157630000|2021-12-10 17:33:50|1534.85|1518.85|1534.95|1518.95|1534.95|1518.95|1534.85|1518.85|2
1639157640000|2021-12-10 17:34:00|1535.05|1519.05|1535.05|1519.05|1535.05|1519.05|1535.05|1519.05|1
1639157660000|2021-12-10 17:34:20|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1
1639157670000|2021-12-10 17:34:30|1535.85|1519.85|1535.8|1519.8|1535.85|1519.85|1535.8|1519.8|2
1639157680000|2021-12-10 17:34:40|1535.85|1519.85|1535.85|1519.85|1535.85|1519.85|1535.85|1519.85|1
1639157690000|2021-12-10 17:34:50|1536.35|1520.35|1540.15|1524.15|1541|1525|1536.35|1520.35|6
1639157700000|2021-12-10 17:35:00|1539.65|1523.65|1538.5|1522.5|1539.65|1523.65|1538|1522|6
1639157710000|2021-12-10 17:35:10|1538.6|1522.6|1541|1525|1541|1525|1538.6|1522.6|6
1639157720000|2021-12-10 17:35:20|1541.2|1525.2|1541.05|1525.05|1541.7|1525.7|1541.05|1525.05|3
1639157730000|2021-12-10 17:35:30|1540.9|1524.9|1540.7|1524.7|1540.9|1524.9|1540.7|1524.7|2
1639157740000|2021-12-10 17:35:40|1541.2|1525.2|1541.5|1525.5|1541.5|1525.5|1541.2|1525.2|2
1639157750000|2021-12-10 17:35:50|1541.45|1525.45|1538.5|1522.5|1541.45|1525.45|1538.5|1522.5|5
1639157760000|2021-12-10 17:36:00|1538|1522|1538|1522|1538|1522|1538|1522|1
1639157780000|2021-12-10 17:36:20|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639157790000|2021-12-10 17:36:30|1537.2|1521.2|1536.7|1520.7|1537.2|1521.2|1536.7|1520.7|2
1639157820000|2021-12-10 17:37:00|1536.5|1520.5|1538|1522|1538|1522|1536.5|1520.5|4
1639157830000|2021-12-10 17:37:10|1539|1523|1539|1523|1539|1523|1539|1523|1
1639157840000|2021-12-10 17:37:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1639157850000|2021-12-10 17:37:30|1539|1523|1539|1523|1539|1523|1539|1523|1
1639157860000|2021-12-10 17:37:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639157880000|2021-12-10 17:38:00|1540|1524|1540.2|1524.2|1540.2|1524.2|1540|1524|2
1639157890000|2021-12-10 17:38:10|1539.7|1523.7|1538.6|1522.6|1539.7|1523.7|1538.5|1522.5|5
1639157900000|2021-12-10 17:38:20|1539.1|1523.1|1539.5|1523.5|1539.5|1523.5|1539.1|1523.1|2
1639157910000|2021-12-10 17:38:30|1540|1524|1540.5|1524.5|1540.5|1524.5|1540|1524|2
1639157920000|2021-12-10 17:38:40|1540|1524|1539.8|1523.8|1540|1524|1539.8|1523.8|2
1639157940000|2021-12-10 17:39:00|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1639157960000|2021-12-10 17:39:20|1539.3|1523.3|1539|1523|1539.3|1523.3|1539|1523|2
1639157980000|2021-12-10 17:39:40|1537.5|1521.5|1536|1520|1537.5|1521.5|1536|1520|3
1639157990000|2021-12-10 17:39:50|1535|1519|1534.5|1518.5|1535|1519|1534.5|1518.5|2
1639158000000|2021-12-10 17:40:00|1534.6|1518.6|1534.6|1518.6|1534.6|1518.6|1534.6|1518.6|1
1639158010000|2021-12-10 17:40:10|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1639158030000|2021-12-10 17:40:30|1535|1519|1535.5|1519.5|1535.5|1519.5|1535|1519|2
1639158040000|2021-12-10 17:40:40|1536|1520|1536|1520|1536.5|1520.5|1536|1520|3
1639158050000|2021-12-10 17:40:50|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1639158080000|2021-12-10 17:41:20|1535.45|1519.45|1535.55|1519.55|1535.55|1519.55|1535.45|1519.45|2
1639158090000|2021-12-10 17:41:30|1536.05|1520.05|1538.4|1522.4|1538.4|1522.4|1536.05|1520.05|4
1639158100000|2021-12-10 17:41:40|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1639158110000|2021-12-10 17:41:50|1538.65|1522.65|1539.1|1523.1|1539.1|1523.1|1538.65|1522.65|3
1639158120000|2021-12-10 17:42:00|1539.5|1523.5|1539.5|1523.5|1539.7|1523.7|1539.5|1523.5|3
1639158130000|2021-12-10 17:42:10|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1
1639158140000|2021-12-10 17:42:20|1539|1523|1538.9|1522.9|1539|1523|1538.9|1522.9|2
1639158150000|2021-12-10 17:42:30|1539|1523|1539|1523|1539|1523|1539|1523|1
1639158160000|2021-12-10 17:42:40|1539.5|1523.5|1540.75|1524.75|1540.75|1524.75|1539.5|1523.5|3
1639158180000|2021-12-10 17:43:00|1540.8|1524.8|1540.5|1524.5|1540.8|1524.8|1540.5|1524.5|2
1639158190000|2021-12-10 17:43:10|1540.85|1524.85|1541.6|1525.6|1541.6|1525.6|1540.85|1524.85|3
1639158200000|2021-12-10 17:43:20|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.3|1525.3|3
1639158210000|2021-12-10 17:43:30|1541.45|1525.45|1541.2|1525.2|1541.45|1525.45|1541.2|1525.2|2
1639158220000|2021-12-10 17:43:40|1540.75|1524.75|1539.75|1523.75|1540.75|1524.75|1539.75|1523.75|4
1639158230000|2021-12-10 17:43:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639158240000|2021-12-10 17:44:00|1539.3|1523.3|1539.5|1523.5|1539.5|1523.5|1539.3|1523.3|2
1639158250000|2021-12-10 17:44:10|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1
1639158280000|2021-12-10 17:44:40|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1639158300000|2021-12-10 17:45:00|1540.2|1524.2|1540.2|1524.2|1540.2|1524.2|1540.2|1524.2|1
1639158310000|2021-12-10 17:45:10|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1639158320000|2021-12-10 17:45:20|1540.2|1524.2|1540.2|1524.2|1540.2|1524.2|1540.2|1524.2|1
1639158330000|2021-12-10 17:45:30|1540.5|1524.5|1540.9|1524.9|1540.9|1524.9|1540.5|1524.5|3
1639158350000|2021-12-10 17:45:50|1541.4|1525.4|1541.5|1525.5|1541.5|1525.5|1541.4|1525.4|2
1639158360000|2021-12-10 17:46:00|1541.95|1525.95|1541.95|1525.95|1541.95|1525.95|1541.95|1525.95|1
1639158380000|2021-12-10 17:46:20|1541.3|1525.3|1540.1|1524.1|1541.3|1525.3|1540.1|1524.1|4
1639158390000|2021-12-10 17:46:30|1539.95|1523.95|1539.95|1523.95|1539.95|1523.95|1539.95|1523.95|1
1639158400000|2021-12-10 17:46:40|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1
1639158410000|2021-12-10 17:46:50|1539.95|1523.95|1539.95|1523.95|1539.95|1523.95|1539.95|1523.95|1
1639158430000|2021-12-10 17:47:10|1539.7|1523.7|1539.95|1523.95|1539.95|1523.95|1539.7|1523.7|2
1639158440000|2021-12-10 17:47:20|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1
1639158450000|2021-12-10 17:47:30|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1
1639158460000|2021-12-10 17:47:40|1539.5|1523.5|1537.75|1521.75|1539.5|1523.5|1537.75|1521.75|4
1639158480000|2021-12-10 17:48:00|1538.25|1522.25|1538.65|1522.65|1538.65|1522.65|1538.25|1522.25|2
1639158490000|2021-12-10 17:48:10|1539|1523|1538.8|1522.8|1539|1523|1538.8|1522.8|2
1639158520000|2021-12-10 17:48:40|1539.3|1523.3|1539.3|1523.3|1539.3|1523.3|1539.3|1523.3|1
1639158570000|2021-12-10 17:49:30|1539.5|1523.5|1539.2|1523.2|1539.5|1523.5|1539.2|1523.2|2
1639158580000|2021-12-10 17:49:40|1539|1523|1538.8|1522.8|1539|1523|1538.8|1522.8|2
1639158600000|2021-12-10 17:50:00|1538.5|1522.5|1537.6|1521.6|1538.5|1522.5|1537.6|1521.6|3
1639158620000|2021-12-10 17:50:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1639158630000|2021-12-10 17:50:30|1539|1523|1539.5|1523.5|1539.5|1523.5|1539|1523|2
1639158650000|2021-12-10 17:50:50|1540|1524|1540|1524|1540|1524|1540|1524|1
1639158660000|2021-12-10 17:51:00|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639158670000|2021-12-10 17:51:10|1541.3|1525.3|1541.5|1525.5|1541.5|1525.5|1541.3|1525.3|2
1639158680000|2021-12-10 17:51:20|1542|1526|1542.5|1526.5|1542.5|1526.5|1542|1526|2
1639158690000|2021-12-10 17:51:30|1542|1526|1540.75|1524.75|1542|1526|1540.75|1524.75|2
1639158710000|2021-12-10 17:51:50|1540.65|1524.65|1540.6|1524.6|1540.65|1524.65|1540.6|1524.6|2
1639158720000|2021-12-10 17:52:00|1541.1|1525.1|1541.1|1525.1|1541.1|1525.1|1541.1|1525.1|1
1639158730000|2021-12-10 17:52:10|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1639158740000|2021-12-10 17:52:20|1541|1525|1540.5|1524.5|1541|1525|1540.5|1524.5|2
1639158750000|2021-12-10 17:52:30|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1
1639158760000|2021-12-10 17:52:40|1539.05|1523.05|1538.65|1522.65|1539.05|1523.05|1538.65|1522.65|2
1639158800000|2021-12-10 17:53:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1639158810000|2021-12-10 17:53:30|1539|1523|1538.5|1522.5|1539|1523|1538.5|1522.5|2
1639158820000|2021-12-10 17:53:40|1539|1523|1539.5|1523.5|1539.5|1523.5|1539|1523|2
1639158830000|2021-12-10 17:53:50|1539.65|1523.65|1539.65|1523.65|1539.65|1523.65|1539.65|1523.65|1
1639158840000|2021-12-10 17:54:00|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1
1639158870000|2021-12-10 17:54:30|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639158880000|2021-12-10 17:54:40|1540|1524|1540.5|1524.5|1540.5|1524.5|1540|1524|2
1639158890000|2021-12-10 17:54:50|1540.75|1524.75|1540.75|1524.75|1540.75|1524.75|1540.75|1524.75|1
1639158900000|2021-12-10 17:55:00|1540.85|1524.85|1540.85|1524.85|1540.85|1524.85|1540.85|1524.85|1
1639158920000|2021-12-10 17:55:20|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639158930000|2021-12-10 17:55:30|1540.6|1524.6|1540.6|1524.6|1540.6|1524.6|1540.6|1524.6|1
1639158940000|2021-12-10 17:55:40|1541.1|1525.1|1541.5|1525.5|1541.5|1525.5|1541.1|1525.1|2
1639158950000|2021-12-10 17:55:50|1542|1526|1542.5|1526.5|1542.7|1526.7|1542|1526|3
1639158980000|2021-12-10 17:56:20|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1
1639158990000|2021-12-10 17:56:30|1542.7|1526.7|1543.5|1527.5|1543.5|1527.5|1542.7|1526.7|3
1639159010000|2021-12-10 17:56:50|1543.85|1527.85|1543.85|1527.85|1543.85|1527.85|1543.85|1527.85|1
1639159020000|2021-12-10 17:57:00|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1639159040000|2021-12-10 17:57:20|1544.75|1528.75|1545.75|1529.75|1545.75|1529.75|1544.75|1528.75|3
1639159050000|2021-12-10 17:57:30|1546.25|1530.25|1546.5|1530.5|1546.65|1530.65|1546.25|1530.25|4
1639159080000|2021-12-10 17:58:00|1546.7|1530.7|1548.5|1532.5|1548.5|1532.5|1546.7|1530.7|4
1639159100000|2021-12-10 17:58:20|1548.65|1532.65|1549.5|1533.5|1550.5|1534.5|1548.65|1532.65|7
1639159120000|2021-12-10 17:58:40|1549|1533|1548.5|1532.5|1549|1533|1548.5|1532.5|2
1639159130000|2021-12-10 17:58:50|1549.5|1533.5|1550|1534|1550|1534|1549.5|1533.5|2
1639159140000|2021-12-10 17:59:00|1549.5|1533.5|1549.85|1533.85|1549.85|1533.85|1549.5|1533.5|2
1639159160000|2021-12-10 17:59:20|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639159170000|2021-12-10 17:59:30|1549.35|1533.35|1549|1533|1549.35|1533.35|1549|1533|2
1639159180000|2021-12-10 17:59:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548|1532|3
1639159200000|2021-12-10 18:00:00|1548.65|1532.65|1548.15|1532.15|1549.5|1533.5|1548.15|1532.15|5
1639159210000|2021-12-10 18:00:10|1547.3|1531.3|1546.6|1530.6|1547.3|1531.3|1546.6|1530.6|2
1639159220000|2021-12-10 18:00:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639159230000|2021-12-10 18:00:30|1547.75|1531.75|1547.5|1531.5|1547.75|1531.75|1547.5|1531.5|2
1639159250000|2021-12-10 18:00:50|1548|1532|1548|1532|1548|1532|1548|1532|1
1639159260000|2021-12-10 18:01:00|1548.4|1532.4|1548.5|1532.5|1548.5|1532.5|1548.4|1532.4|2
1639159280000|2021-12-10 18:01:20|1547.9|1531.9|1548.5|1532.5|1548.5|1532.5|1547.9|1531.9|2
1639159290000|2021-12-10 18:01:30|1548.8|1532.8|1548.8|1532.8|1548.8|1532.8|1548.8|1532.8|1
1639159300000|2021-12-10 18:01:40|1549.15|1533.15|1550.8|1534.8|1550.8|1534.8|1549.15|1533.15|5
1639159320000|2021-12-10 18:02:00|1550.65|1534.65|1551.5|1535.5|1551.5|1535.5|1550.65|1534.65|4
1639159330000|2021-12-10 18:02:10|1552|1536|1551.55|1535.55|1552.5|1536.5|1551.55|1535.55|4
1639159340000|2021-12-10 18:02:20|1551|1535|1551|1535|1551|1535|1551|1535|1
1639159350000|2021-12-10 18:02:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1550.9|1534.9|5
1639159360000|2021-12-10 18:02:40|1552|1536|1552|1536|1552.5|1536.5|1552|1536|3
1639159370000|2021-12-10 18:02:50|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1639159430000|2021-12-10 18:03:50|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1
1639159440000|2021-12-10 18:04:00|1552.7|1536.7|1553.5|1537.5|1553.5|1537.5|1552.7|1536.7|2
1639159450000|2021-12-10 18:04:10|1553.1|1537.1|1552.6|1536.6|1553.1|1537.1|1552.6|1536.6|2
1639159460000|2021-12-10 18:04:20|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1
1639159470000|2021-12-10 18:04:30|1552.95|1536.95|1552.5|1536.5|1552.95|1536.95|1552.5|1536.5|3
1639159480000|2021-12-10 18:04:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639159490000|2021-12-10 18:04:50|1550.65|1534.65|1550.65|1534.65|1550.65|1534.65|1550.65|1534.65|1
1639159500000|2021-12-10 18:05:00|1551.15|1535.15|1551.5|1535.5|1551.5|1535.5|1551.15|1535.15|2
1639159520000|2021-12-10 18:05:20|1552|1536|1553|1537|1553|1537|1552|1536|3
1639159530000|2021-12-10 18:05:30|1553.5|1537.5|1555|1539|1555.5|1539.5|1553.5|1537.5|6
1639159540000|2021-12-10 18:05:40|1555.5|1539.5|1554.5|1538.5|1555.5|1539.5|1554.5|1538.5|4
1639159550000|2021-12-10 18:05:50|1553.5|1537.5|1554.25|1538.25|1554.5|1538.5|1553.5|1537.5|4
1639159560000|2021-12-10 18:06:00|1553.75|1537.75|1553.75|1537.75|1554.25|1538.25|1553.75|1537.75|3
1639159570000|2021-12-10 18:06:10|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639159580000|2021-12-10 18:06:20|1554|1538|1554.5|1538.5|1554.5|1538.5|1554|1538|2
1639159600000|2021-12-10 18:06:40|1554|1538|1553.65|1537.65|1554.15|1538.15|1553.5|1537.5|5
1639159610000|2021-12-10 18:06:50|1553.9|1537.9|1553.9|1537.9|1553.9|1537.9|1553.9|1537.9|1
1639159620000|2021-12-10 18:07:00|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639159630000|2021-12-10 18:07:10|1553.25|1537.25|1552.65|1536.65|1553.35|1537.35|1552.65|1536.65|6
1639159640000|2021-12-10 18:07:20|1552.6|1536.6|1552.5|1536.5|1552.6|1536.6|1552.5|1536.5|2
1639159650000|2021-12-10 18:07:30|1552|1536|1552|1536|1552|1536|1552|1536|1
1639159660000|2021-12-10 18:07:40|1552.5|1536.5|1553.4|1537.4|1553.4|1537.4|1552.5|1536.5|3
1639159670000|2021-12-10 18:07:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639159680000|2021-12-10 18:08:00|1554.2|1538.2|1553.5|1537.5|1554.2|1538.2|1553.5|1537.5|4
1639159690000|2021-12-10 18:08:10|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1552.9|1536.9|3
1639159720000|2021-12-10 18:08:40|1553.1|1537.1|1553.1|1537.1|1553.1|1537.1|1553.1|1537.1|1
1639159730000|2021-12-10 18:08:50|1552.6|1536.6|1553.5|1537.5|1553.5|1537.5|1552.6|1536.6|3
1639159740000|2021-12-10 18:09:00|1553|1537|1553|1537|1553|1537|1553|1537|1
1639159750000|2021-12-10 18:09:10|1552.6|1536.6|1553.5|1537.5|1553.5|1537.5|1552.6|1536.6|3
1639159760000|2021-12-10 18:09:20|1553|1537|1553|1537|1553|1537|1553|1537|1
1639159770000|2021-12-10 18:09:30|1553.5|1537.5|1553|1537|1553.5|1537.5|1553|1537|2
1639159780000|2021-12-10 18:09:40|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639159840000|2021-12-10 18:10:40|1553.7|1537.7|1553.7|1537.7|1553.7|1537.7|1553.7|1537.7|1
1639159850000|2021-12-10 18:10:50|1554.5|1538.5|1555.45|1539.45|1555.45|1539.45|1554.5|1538.5|3
1639159870000|2021-12-10 18:11:10|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1
1639159880000|2021-12-10 18:11:20|1555.5|1539.5|1555.15|1539.15|1555.5|1539.5|1555.15|1539.15|2
1639159890000|2021-12-10 18:11:30|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639159900000|2021-12-10 18:11:40|1555|1539|1554.5|1538.5|1555|1539|1554.5|1538.5|5
1639159960000|2021-12-10 18:12:40|1555|1539|1555.5|1539.5|1555.5|1539.5|1555|1539|3
1639159990000|2021-12-10 18:13:10|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639160000000|2021-12-10 18:13:20|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1
1639160010000|2021-12-10 18:13:30|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639160020000|2021-12-10 18:13:40|1556|1540|1556|1540|1556|1540|1556|1540|1
1639160030000|2021-12-10 18:13:50|1555.6|1539.6|1556.1|1540.1|1556.1|1540.1|1555.6|1539.6|2
1639160040000|2021-12-10 18:14:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639160050000|2021-12-10 18:14:10|1556.3|1540.3|1556.5|1540.5|1556.5|1540.5|1556.3|1540.3|2
1639160060000|2021-12-10 18:14:20|1557.5|1541.5|1558.5|1542.5|1558.5|1542.5|1557.5|1541.5|3
1639160070000|2021-12-10 18:14:30|1559.5|1543.5|1559.5|1543.5|1560|1544|1559.5|1543.5|3
1639160080000|2021-12-10 18:14:40|1559.2|1543.2|1559.1|1543.1|1559.5|1543.5|1559.1|1543.1|3
1639160090000|2021-12-10 18:14:50|1558.6|1542.6|1558.5|1542.5|1558.6|1542.6|1558.35|1542.35|4
1639160100000|2021-12-10 18:15:00|1558.15|1542.15|1559.5|1543.5|1559.5|1543.5|1558.15|1542.15|6
1639160110000|2021-12-10 18:15:10|1560.5|1544.5|1561.5|1545.5|1561.5|1545.5|1560.5|1544.5|3
1639160120000|2021-12-10 18:15:20|1562|1546|1562.5|1546.5|1562.5|1546.5|1561.5|1545.5|4
1639160130000|2021-12-10 18:15:30|1563|1547|1565|1549|1565|1549|1563|1547|5
1639160140000|2021-12-10 18:15:40|1565.5|1549.5|1566.25|1550.25|1566.25|1550.25|1565.5|1549.5|3
1639160150000|2021-12-10 18:15:50|1566.5|1550.5|1566.1|1550.1|1566.5|1550.5|1565.7|1549.7|6
1639160160000|2021-12-10 18:16:00|1566|1550|1564.6|1548.6|1566|1550|1564.6|1548.6|4
1639160170000|2021-12-10 18:16:10|1565.5|1549.5|1566.5|1550.5|1566.5|1550.5|1565.5|1549.5|3
1639160180000|2021-12-10 18:16:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1639160190000|2021-12-10 18:16:30|1567|1551|1567.5|1551.5|1567.5|1551.5|1567|1551|2
1639160210000|2021-12-10 18:16:50|1567|1551|1567.5|1551.5|1567.5|1551.5|1567|1551|2
1639160220000|2021-12-10 18:17:00|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1
1639160230000|2021-12-10 18:17:10|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1639160240000|2021-12-10 18:17:20|1567.15|1551.15|1565.5|1549.5|1567.2|1551.2|1565.5|1549.5|6
1639160250000|2021-12-10 18:17:30|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|2
1639160260000|2021-12-10 18:17:40|1565|1549|1565.5|1549.5|1565.5|1549.5|1564.5|1548.5|4
1639160270000|2021-12-10 18:17:50|1565.2|1549.2|1566|1550|1566.5|1550.5|1564.75|1548.75|7
1639160280000|2021-12-10 18:18:00|1565.5|1549.5|1565.7|1549.7|1565.7|1549.7|1565.5|1549.5|2
1639160290000|2021-12-10 18:18:10|1565.2|1549.2|1564.5|1548.5|1565.2|1549.2|1564.5|1548.5|3
1639160300000|2021-12-10 18:18:20|1564.25|1548.25|1564.5|1548.5|1564.5|1548.5|1563.75|1547.75|4
1639160310000|2021-12-10 18:18:30|1564|1548|1563.5|1547.5|1564|1548|1563.5|1547.5|2
1639160320000|2021-12-10 18:18:40|1564|1548|1564.5|1548.5|1564.5|1548.5|1563.5|1547.5|3
1639160330000|2021-12-10 18:18:50|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639160340000|2021-12-10 18:19:00|1563.4|1547.4|1562.9|1546.9|1563.4|1547.4|1562.9|1546.9|2
1639160350000|2021-12-10 18:19:10|1563.4|1547.4|1562.7|1546.7|1563.4|1547.4|1562.7|1546.7|3
1639160360000|2021-12-10 18:19:20|1562.65|1546.65|1563.2|1547.2|1563.5|1547.5|1562.65|1546.65|3
1639160370000|2021-12-10 18:19:30|1563.5|1547.5|1564.75|1548.75|1564.75|1548.75|1563.5|1547.5|5
1639160380000|2021-12-10 18:19:40|1564.5|1548.5|1564|1548|1564.5|1548.5|1564|1548|2
1639160390000|2021-12-10 18:19:50|1563.6|1547.6|1563.6|1547.6|1563.6|1547.6|1563.45|1547.45|4
1639160420000|2021-12-10 18:20:20|1563.15|1547.15|1563.5|1547.5|1563.5|1547.5|1563.15|1547.15|2
1639160430000|2021-12-10 18:20:30|1563.45|1547.45|1563.15|1547.15|1563.5|1547.5|1563.15|1547.15|4
1639160460000|2021-12-10 18:21:00|1562.65|1546.65|1562.5|1546.5|1562.65|1546.65|1562.5|1546.5|2
1639160480000|2021-12-10 18:21:20|1562|1546|1560.85|1544.85|1562|1546|1560.85|1544.85|3
1639160490000|2021-12-10 18:21:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1559.75|1543.75|4
1639160510000|2021-12-10 18:21:50|1560|1544|1560|1544|1560|1544|1560|1544|1
1639160520000|2021-12-10 18:22:00|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1
1639160530000|2021-12-10 18:22:10|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639160630000|2021-12-10 18:23:50|1558.5|1542.5|1558|1542|1558.5|1542.5|1558|1542|3
1639160640000|2021-12-10 18:24:00|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|2
1639160660000|2021-12-10 18:24:20|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1
1639160690000|2021-12-10 18:24:50|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639160710000|2021-12-10 18:25:10|1556.9|1540.9|1556.9|1540.9|1556.9|1540.9|1556.9|1540.9|1
1639160730000|2021-12-10 18:25:30|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1
1639160740000|2021-12-10 18:25:40|1557|1541|1557|1541|1557|1541|1557|1541|1
1639160750000|2021-12-10 18:25:50|1557.35|1541.35|1557.5|1541.5|1557.5|1541.5|1557.35|1541.35|2
1639160760000|2021-12-10 18:26:00|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|2
1639160780000|2021-12-10 18:26:20|1556|1540|1556|1540|1556|1540|1556|1540|1
1639160800000|2021-12-10 18:26:40|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639160850000|2021-12-10 18:27:30|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639160880000|2021-12-10 18:28:00|1558|1542|1558|1542|1558|1542|1558|1542|1
1639160890000|2021-12-10 18:28:10|1558.9|1542.9|1558.9|1542.9|1558.9|1542.9|1558.9|1542.9|1
1639160910000|2021-12-10 18:28:30|1559.4|1543.4|1559.75|1543.75|1559.75|1543.75|1559.4|1543.4|3
1639160940000|2021-12-10 18:29:00|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1
1639160950000|2021-12-10 18:29:10|1558.7|1542.7|1558.7|1542.7|1558.7|1542.7|1558.7|1542.7|1
1639160960000|2021-12-10 18:29:20|1558.8|1542.8|1558.8|1542.8|1558.8|1542.8|1558.8|1542.8|1
1639161000000|2021-12-10 18:30:00|1558.7|1542.7|1558.5|1542.5|1558.7|1542.7|1558.5|1542.5|2
1639161010000|2021-12-10 18:30:10|1558.25|1542.25|1558.25|1542.25|1558.25|1542.25|1558.25|1542.25|1
1639161020000|2021-12-10 18:30:20|1557.75|1541.75|1557.75|1541.75|1557.75|1541.75|1557.75|1541.75|1
1639161040000|2021-12-10 18:30:40|1558.75|1542.75|1559.95|1543.95|1559.95|1543.95|1558.75|1542.75|3
1639161050000|2021-12-10 18:30:50|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1
1639161060000|2021-12-10 18:31:00|1560.5|1544.5|1561.85|1545.85|1561.85|1545.85|1560.5|1544.5|5
1639161070000|2021-12-10 18:31:10|1561.5|1545.5|1559.85|1543.85|1561.5|1545.5|1559.85|1543.85|5
1639161090000|2021-12-10 18:31:30|1559.65|1543.65|1559.65|1543.65|1559.65|1543.65|1559.65|1543.65|1
1639161100000|2021-12-10 18:31:40|1559.75|1543.75|1559.75|1543.75|1559.75|1543.75|1559.75|1543.75|1
1639161130000|2021-12-10 18:32:10|1559.7|1543.7|1559.7|1543.7|1559.7|1543.7|1559.7|1543.7|1
1639161140000|2021-12-10 18:32:20|1560.2|1544.2|1560.5|1544.5|1560.5|1544.5|1560.2|1544.2|2
1639161160000|2021-12-10 18:32:40|1560|1544|1560|1544|1560|1544|1560|1544|1
1639161200000|2021-12-10 18:33:20|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1558.75|1542.75|3
1639161210000|2021-12-10 18:33:30|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639161310000|2021-12-10 18:35:10|1559|1543|1558.85|1542.85|1559|1543|1558.85|1542.85|2
1639161320000|2021-12-10 18:35:20|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1
1639161350000|2021-12-10 18:35:50|1557.5|1541.5|1557.65|1541.65|1557.65|1541.65|1557.5|1541.5|2
1639161370000|2021-12-10 18:36:10|1557.75|1541.75|1557.85|1541.85|1557.9|1541.9|1557.75|1541.75|3
1639161380000|2021-12-10 18:36:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639161390000|2021-12-10 18:36:30|1558.7|1542.7|1558.5|1542.5|1558.7|1542.7|1558.5|1542.5|2
1639161420000|2021-12-10 18:37:00|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1
1639161440000|2021-12-10 18:37:20|1558.5|1542.5|1558.4|1542.4|1558.5|1542.5|1558.4|1542.4|2
1639161450000|2021-12-10 18:37:30|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639161460000|2021-12-10 18:37:40|1558.7|1542.7|1559.5|1543.5|1559.5|1543.5|1558.7|1542.7|3
1639161470000|2021-12-10 18:37:50|1559.65|1543.65|1560.7|1544.7|1560.7|1544.7|1559.65|1543.65|5
1639161480000|2021-12-10 18:38:00|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1639161490000|2021-12-10 18:38:10|1560.35|1544.35|1560.35|1544.35|1560.35|1544.35|1560.35|1544.35|1
1639161500000|2021-12-10 18:38:20|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1639161540000|2021-12-10 18:39:00|1560.7|1544.7|1561.5|1545.5|1561.5|1545.5|1560.7|1544.7|2
1639161550000|2021-12-10 18:39:10|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1
1639161570000|2021-12-10 18:39:30|1562.35|1546.35|1562.35|1546.35|1562.35|1546.35|1562.35|1546.35|1
1639161580000|2021-12-10 18:39:40|1562.45|1546.45|1562.45|1546.45|1562.45|1546.45|1562.45|1546.45|1
1639161590000|2021-12-10 18:39:50|1563.05|1547.05|1563.05|1547.05|1563.05|1547.05|1563.05|1547.05|1
1639161620000|2021-12-10 18:40:20|1563|1547|1563|1547|1563|1547|1563|1547|1
1639161640000|2021-12-10 18:40:40|1562.65|1546.65|1562.65|1546.65|1562.65|1546.65|1562.65|1546.65|1
1639161650000|2021-12-10 18:40:50|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639161660000|2021-12-10 18:41:00|1562.75|1546.75|1562.75|1546.75|1562.75|1546.75|1562.75|1546.75|1
1639161670000|2021-12-10 18:41:10|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639161680000|2021-12-10 18:41:20|1563|1547|1563|1547|1563.5|1547.5|1563|1547|3
1639161690000|2021-12-10 18:41:30|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639161700000|2021-12-10 18:41:40|1563.15|1547.15|1562.65|1546.65|1563.15|1547.15|1562.65|1546.65|2
1639161710000|2021-12-10 18:41:50|1562|1546|1562|1546|1562|1546|1562|1546|1
1639161730000|2021-12-10 18:42:10|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1
1639161740000|2021-12-10 18:42:20|1560.95|1544.95|1560.95|1544.95|1560.95|1544.95|1560.95|1544.95|1
1639161830000|2021-12-10 18:43:50|1560.75|1544.75|1560.75|1544.75|1560.75|1544.75|1560.75|1544.75|1
1639161860000|2021-12-10 18:44:20|1560.8|1544.8|1560.8|1544.8|1560.8|1544.8|1560.8|1544.8|1
1639161880000|2021-12-10 18:44:40|1560.7|1544.7|1561.05|1545.05|1561.05|1545.05|1560.7|1544.7|2
1639161890000|2021-12-10 18:44:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639161920000|2021-12-10 18:45:20|1561|1545|1560.05|1544.05|1561|1545|1560.05|1544.05|2
1639161930000|2021-12-10 18:45:30|1559.55|1543.55|1559.55|1543.55|1559.55|1543.55|1559.55|1543.55|1
1639161950000|2021-12-10 18:45:50|1559|1543|1558.5|1542.5|1559|1543|1558.5|1542.5|2
1639161960000|2021-12-10 18:46:00|1558.05|1542.05|1558.05|1542.05|1558.05|1542.05|1558.05|1542.05|1
1639161970000|2021-12-10 18:46:10|1558.1|1542.1|1559.5|1543.5|1559.5|1543.5|1558.1|1542.1|3
1639161980000|2021-12-10 18:46:20|1559|1543|1557.55|1541.55|1559.5|1543.5|1557.55|1541.55|5
1639161990000|2021-12-10 18:46:30|1557.15|1541.15|1557.3|1541.3|1557.3|1541.3|1556.6|1540.6|5
1639162000000|2021-12-10 18:46:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639162020000|2021-12-10 18:47:00|1557.25|1541.25|1557.5|1541.5|1557.5|1541.5|1557.25|1541.25|2
1639162040000|2021-12-10 18:47:20|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639162050000|2021-12-10 18:47:30|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1
1639162070000|2021-12-10 18:47:50|1556.1|1540.1|1556.1|1540.1|1556.1|1540.1|1556.1|1540.1|1
1639162080000|2021-12-10 18:48:00|1556.35|1540.35|1556.05|1540.05|1556.5|1540.5|1556.05|1540.05|3
1639162090000|2021-12-10 18:48:10|1555.75|1539.75|1556.5|1540.5|1556.5|1540.5|1555.75|1539.75|3
1639162150000|2021-12-10 18:49:10|1556|1540|1556|1540|1556|1540|1556|1540|1
1639162190000|2021-12-10 18:49:50|1555.85|1539.85|1555.85|1539.85|1555.85|1539.85|1555.85|1539.85|1
1639162220000|2021-12-10 18:50:20|1555.75|1539.75|1555.5|1539.5|1555.75|1539.75|1555.5|1539.5|2
1639162230000|2021-12-10 18:50:30|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1639162260000|2021-12-10 18:51:00|1555.7|1539.7|1555.6|1539.6|1555.7|1539.7|1555.6|1539.6|2
1639162290000|2021-12-10 18:51:30|1556.1|1540.1|1556.8|1540.8|1556.8|1540.8|1556.1|1540.1|2
1639162320000|2021-12-10 18:52:00|1557|1541|1557|1541|1557|1541|1557|1541|1
1639162330000|2021-12-10 18:52:10|1557.05|1541.05|1557.6|1541.6|1557.6|1541.6|1557.05|1541.05|3
1639162380000|2021-12-10 18:53:00|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1
1639162390000|2021-12-10 18:53:10|1557.25|1541.25|1556.85|1540.85|1557.25|1541.25|1556.85|1540.85|2
1639162400000|2021-12-10 18:53:20|1557.05|1541.05|1557.05|1541.05|1557.05|1541.05|1557.05|1541.05|1
1639162420000|2021-12-10 18:53:40|1556.8|1540.8|1556.8|1540.8|1556.8|1540.8|1556.8|1540.8|1
1639162440000|2021-12-10 18:54:00|1556.4|1540.4|1556.4|1540.4|1556.4|1540.4|1556.4|1540.4|1
1639162450000|2021-12-10 18:54:10|1556.1|1540.1|1556.1|1540.1|1556.1|1540.1|1556.1|1540.1|1
1639162460000|2021-12-10 18:54:20|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1
1639162470000|2021-12-10 18:54:30|1555|1539|1555|1539|1555|1539|1555|1539|1
1639162480000|2021-12-10 18:54:40|1554.85|1538.85|1554.85|1538.85|1554.85|1538.85|1554.85|1538.85|1
1639162490000|2021-12-10 18:54:50|1555.35|1539.35|1555.5|1539.5|1555.5|1539.5|1555.35|1539.35|2
1639162510000|2021-12-10 18:55:10|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639162520000|2021-12-10 18:55:20|1556|1540|1556|1540|1556|1540|1556|1540|1
1639162530000|2021-12-10 18:55:30|1556.1|1540.1|1556.1|1540.1|1556.1|1540.1|1556.1|1540.1|1
1639162550000|2021-12-10 18:55:50|1555.6|1539.6|1554|1538|1555.6|1539.6|1554|1538|4
1639162560000|2021-12-10 18:56:00|1553|1537|1553|1537|1553|1537|1553|1537|1
1639162570000|2021-12-10 18:56:10|1552.95|1536.95|1552.5|1536.5|1552.95|1536.95|1552.5|1536.5|2
1639162580000|2021-12-10 18:56:20|1551|1535|1550.85|1534.85|1551|1535|1550.85|1534.85|2
1639162590000|2021-12-10 18:56:30|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1
1639162600000|2021-12-10 18:56:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639162610000|2021-12-10 18:56:50|1551.8|1535.8|1551.8|1535.8|1551.8|1535.8|1551.8|1535.8|1
1639162630000|2021-12-10 18:57:10|1551|1535|1550.5|1534.5|1551|1535|1550.5|1534.5|2
1639162640000|2021-12-10 18:57:20|1550.1|1534.1|1550|1534|1550.1|1534.1|1549.6|1533.6|3
1639162650000|2021-12-10 18:57:30|1549.9|1533.9|1549.9|1533.9|1549.9|1533.9|1549.9|1533.9|1
1639162670000|2021-12-10 18:57:50|1550.4|1534.4|1549.65|1533.65|1550.4|1534.4|1549.65|1533.65|3
1639162680000|2021-12-10 18:58:00|1549.7|1533.7|1549.5|1533.5|1549.7|1533.7|1549.5|1533.5|2
1639162690000|2021-12-10 18:58:10|1549.9|1533.9|1550.5|1534.5|1550.5|1534.5|1549.9|1533.9|2
1639162700000|2021-12-10 18:58:20|1551|1535|1551|1535|1551|1535|1551|1535|1
1639162710000|2021-12-10 18:58:30|1551.3|1535.3|1551|1535|1551.3|1535.3|1551|1535|2
1639162750000|2021-12-10 18:59:10|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639162800000|2021-12-10 19:00:00|1552.5|1536.5|1552|1536|1553.15|1537.15|1552|1536|5
1639162810000|2021-12-10 19:00:10|1551.5|1535.5|1551.05|1535.05|1551.5|1535.5|1551.05|1535.05|2
1639162820000|2021-12-10 19:00:20|1551.4|1535.4|1551.45|1535.45|1551.45|1535.45|1551.4|1535.4|2
1639162840000|2021-12-10 19:00:40|1551.9|1535.9|1552.5|1536.5|1552.5|1536.5|1551.9|1535.9|2
1639162850000|2021-12-10 19:00:50|1553|1537|1553.45|1537.45|1553.45|1537.45|1553|1537|2
1639162860000|2021-12-10 19:01:00|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1552.85|1536.85|1
1639162870000|2021-12-10 19:01:10|1553.25|1537.25|1553.85|1537.85|1553.85|1537.85|1553.25|1537.25|2
1639162890000|2021-12-10 19:01:30|1553.5|1537.5|1553|1537|1553.5|1537.5|1553|1537|2
1639162900000|2021-12-10 19:01:40|1553.45|1537.45|1553.5|1537.5|1553.5|1537.5|1553.45|1537.45|2
1639162920000|2021-12-10 19:02:00|1552.5|1536.5|1551.25|1535.25|1552.5|1536.5|1551.2|1535.2|6
1639162930000|2021-12-10 19:02:10|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639162940000|2021-12-10 19:02:20|1551.3|1535.3|1551.3|1535.3|1551.3|1535.3|1551.3|1535.3|1
1639162950000|2021-12-10 19:02:30|1551|1535|1550.5|1534.5|1551|1535|1549.5|1533.5|4
1639162970000|2021-12-10 19:02:50|1550|1534|1550.5|1534.5|1550.5|1534.5|1549.95|1533.95|4
1639162980000|2021-12-10 19:03:00|1549.95|1533.95|1550.3|1534.3|1550.3|1534.3|1549.95|1533.95|2
1639162990000|2021-12-10 19:03:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639163000000|2021-12-10 19:03:20|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1
1639163010000|2021-12-10 19:03:30|1548.8|1532.8|1548.8|1532.8|1548.8|1532.8|1548.8|1532.8|1
1639163020000|2021-12-10 19:03:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639163030000|2021-12-10 19:03:50|1549|1533|1549|1533|1549|1533|1549|1533|1
1639163040000|2021-12-10 19:04:00|1549.5|1533.5|1549.5|1533.5|1549.65|1533.65|1549.5|1533.5|3
1639163050000|2021-12-10 19:04:10|1548.85|1532.85|1548.85|1532.85|1548.85|1532.85|1548.85|1532.85|1
1639163060000|2021-12-10 19:04:20|1548.75|1532.75|1549.4|1533.4|1549.4|1533.4|1548.75|1532.75|3
1639163070000|2021-12-10 19:04:30|1549|1533|1549|1533|1549|1533|1549|1533|1
1639163100000|2021-12-10 19:05:00|1549.05|1533.05|1549.5|1533.5|1549.5|1533.5|1549.05|1533.05|3
1639163120000|2021-12-10 19:05:20|1549.75|1533.75|1549.75|1533.75|1549.75|1533.75|1549.75|1533.75|1
1639163130000|2021-12-10 19:05:30|1550|1534|1550.05|1534.05|1550.05|1534.05|1550|1534|2
1639163140000|2021-12-10 19:05:40|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1
1639163180000|2021-12-10 19:06:20|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1
1639163190000|2021-12-10 19:06:30|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1
1639163210000|2021-12-10 19:06:50|1551.4|1535.4|1551.5|1535.5|1551.5|1535.5|1551.4|1535.4|2
1639163230000|2021-12-10 19:07:10|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1
1639163250000|2021-12-10 19:07:30|1551.5|1535.5|1551|1535|1551.5|1535.5|1551|1535|2
1639163260000|2021-12-10 19:07:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551|1535|3
1639163300000|2021-12-10 19:08:20|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1
1639163310000|2021-12-10 19:08:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639163320000|2021-12-10 19:08:40|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1551.75|1535.75|1
1639163340000|2021-12-10 19:09:00|1551.5|1535.5|1551.25|1535.25|1551.5|1535.5|1551.25|1535.25|2
1639163360000|2021-12-10 19:09:20|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1639163370000|2021-12-10 19:09:30|1550|1534|1550|1534|1550|1534|1550|1534|1
1639163400000|2021-12-10 19:10:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639163440000|2021-12-10 19:10:40|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1550.7|1534.7|1
1639163450000|2021-12-10 19:10:50|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1
1639163460000|2021-12-10 19:11:00|1551.45|1535.45|1552.45|1536.45|1552.45|1536.45|1551.45|1535.45|4
1639163470000|2021-12-10 19:11:10|1552.7|1536.7|1552.7|1536.7|1552.7|1536.7|1552.7|1536.7|1
1639163480000|2021-12-10 19:11:20|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1
1639163500000|2021-12-10 19:11:40|1552.5|1536.5|1552.15|1536.15|1552.5|1536.5|1552.15|1536.15|2
1639163510000|2021-12-10 19:11:50|1552.2|1536.2|1552.4|1536.4|1552.4|1536.4|1552.2|1536.2|2
1639163530000|2021-12-10 19:12:10|1551.9|1535.9|1551.5|1535.5|1551.9|1535.9|1551.5|1535.5|2
1639163570000|2021-12-10 19:12:50|1551|1535|1551|1535|1551|1535|1551|1535|1
1639163580000|2021-12-10 19:13:00|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.35|1535.35|3
1639163590000|2021-12-10 19:13:10|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1551.7|1535.7|1
1639163620000|2021-12-10 19:13:40|1551.5|1535.5|1550.9|1534.9|1551.5|1535.5|1550.9|1534.9|2
1639163640000|2021-12-10 19:14:00|1551.3|1535.3|1551.5|1535.5|1551.5|1535.5|1551.3|1535.3|2
1639163650000|2021-12-10 19:14:10|1551.25|1535.25|1551.1|1535.1|1551.25|1535.25|1551.1|1535.1|2
1639163660000|2021-12-10 19:14:20|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1639163700000|2021-12-10 19:15:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639163710000|2021-12-10 19:15:10|1551|1535|1551.5|1535.5|1551.5|1535.5|1551|1535|2
1639163720000|2021-12-10 19:15:20|1552|1536|1552.5|1536.5|1552.5|1536.5|1552|1536|2
1639163730000|2021-12-10 19:15:30|1552.6|1536.6|1553.5|1537.5|1553.5|1537.5|1552.6|1536.6|3
1639163750000|2021-12-10 19:15:50|1553.2|1537.2|1553.5|1537.5|1553.5|1537.5|1553.2|1537.2|2
1639163770000|2021-12-10 19:16:10|1554|1538|1554.5|1538.5|1554.5|1538.5|1554|1538|2
1639163810000|2021-12-10 19:16:50|1555.5|1539.5|1555.85|1539.85|1555.85|1539.85|1555.5|1539.5|2
1639163820000|2021-12-10 19:17:00|1556.35|1540.35|1556.9|1540.9|1556.9|1540.9|1556.35|1540.35|2
1639163830000|2021-12-10 19:17:10|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639163840000|2021-12-10 19:17:20|1557.85|1541.85|1557.9|1541.9|1557.9|1541.9|1557.85|1541.85|2
1639163850000|2021-12-10 19:17:30|1557.8|1541.8|1557.8|1541.8|1557.8|1541.8|1557.8|1541.8|1
1639163860000|2021-12-10 19:17:40|1558|1542|1559.8|1543.8|1559.8|1543.8|1558|1542|3
1639163870000|2021-12-10 19:17:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639163880000|2021-12-10 19:18:00|1560.9|1544.9|1561.5|1545.5|1561.5|1545.5|1560.9|1544.9|3
1639163890000|2021-12-10 19:18:10|1561.25|1545.25|1561.5|1545.5|1561.5|1545.5|1561.25|1545.25|2
1639163900000|2021-12-10 19:18:20|1561|1545|1561|1545|1561|1545|1561|1545|1
1639163910000|2021-12-10 19:18:30|1560|1544|1559.05|1543.05|1560|1544|1558.8|1542.8|4
1639163940000|2021-12-10 19:19:00|1558.6|1542.6|1558.5|1542.5|1558.6|1542.6|1558.5|1542.5|2
1639164010000|2021-12-10 19:20:10|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1
1639164020000|2021-12-10 19:20:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639164030000|2021-12-10 19:20:30|1558.7|1542.7|1558.7|1542.7|1558.7|1542.7|1558.7|1542.7|1
1639164050000|2021-12-10 19:20:50|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639164090000|2021-12-10 19:21:30|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1
1639164120000|2021-12-10 19:22:00|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1
1639164140000|2021-12-10 19:22:20|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639164150000|2021-12-10 19:22:30|1556.6|1540.6|1557.5|1541.5|1557.5|1541.5|1556.6|1540.6|2
1639164180000|2021-12-10 19:23:00|1557.3|1541.3|1557.5|1541.5|1557.5|1541.5|1557.3|1541.3|2
1639164190000|2021-12-10 19:23:10|1558|1542|1558.5|1542.5|1558.5|1542.5|1558|1542|2
1639164200000|2021-12-10 19:23:20|1558.45|1542.45|1559.5|1543.5|1559.5|1543.5|1558.45|1542.45|5
1639164210000|2021-12-10 19:23:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1639164270000|2021-12-10 19:24:30|1560.7|1544.7|1561.2|1545.2|1561.2|1545.2|1560.7|1544.7|4
1639164280000|2021-12-10 19:24:40|1561.3|1545.3|1561.3|1545.3|1561.3|1545.3|1561.3|1545.3|1
1639164290000|2021-12-10 19:24:50|1560.8|1544.8|1560.8|1544.8|1560.8|1544.8|1560.8|1544.8|1
1639164300000|2021-12-10 19:25:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639164310000|2021-12-10 19:25:10|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1
1639164330000|2021-12-10 19:25:30|1561.7|1545.7|1562.5|1546.5|1562.5|1546.5|1561.7|1545.7|2
1639164340000|2021-12-10 19:25:40|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1
1639164350000|2021-12-10 19:25:50|1563.2|1547.2|1562.7|1546.7|1563.2|1547.2|1562.7|1546.7|2
1639164360000|2021-12-10 19:26:00|1562.75|1546.75|1562.75|1546.75|1562.75|1546.75|1562.75|1546.75|1
1639164370000|2021-12-10 19:26:10|1562.8|1546.8|1563.5|1547.5|1563.5|1547.5|1562.8|1546.8|2
1639164380000|2021-12-10 19:26:20|1563.7|1547.7|1563.7|1547.7|1563.7|1547.7|1563.7|1547.7|1
1639164400000|2021-12-10 19:26:40|1563.85|1547.85|1564.5|1548.5|1564.5|1548.5|1563.85|1547.85|2
1639164410000|2021-12-10 19:26:50|1564.35|1548.35|1564.35|1548.35|1564.35|1548.35|1563.9|1547.9|3
1639164420000|2021-12-10 19:27:00|1563.85|1547.85|1563.4|1547.4|1563.85|1547.85|1563.4|1547.4|3
1639164430000|2021-12-10 19:27:10|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639164440000|2021-12-10 19:27:20|1563.45|1547.45|1563.9|1547.9|1563.9|1547.9|1563.45|1547.45|2
1639164470000|2021-12-10 19:27:50|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1
1639164480000|2021-12-10 19:28:00|1564.2|1548.2|1563.6|1547.6|1564.2|1548.2|1563.6|1547.6|3
1639164490000|2021-12-10 19:28:10|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639164500000|2021-12-10 19:28:20|1563.2|1547.2|1563.2|1547.2|1563.2|1547.2|1563.2|1547.2|1
1639164510000|2021-12-10 19:28:30|1563.5|1547.5|1563.6|1547.6|1563.6|1547.6|1563.5|1547.5|2
1639164520000|2021-12-10 19:28:40|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639164530000|2021-12-10 19:28:50|1563.55|1547.55|1563.5|1547.5|1563.55|1547.55|1563.35|1547.35|3
1639164550000|2021-12-10 19:29:10|1563.3|1547.3|1563.3|1547.3|1563.3|1547.3|1563.3|1547.3|1
1639164560000|2021-12-10 19:29:20|1563.15|1547.15|1563.15|1547.15|1563.15|1547.15|1563.15|1547.15|1
1639164570000|2021-12-10 19:29:30|1562.65|1546.65|1562.65|1546.65|1562.65|1546.65|1562.65|1546.65|1
1639164580000|2021-12-10 19:29:40|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639164600000|2021-12-10 19:30:00|1564|1548|1564.5|1548.5|1564.5|1548.5|1564|1548|2
1639164620000|2021-12-10 19:30:20|1564.75|1548.75|1564.75|1548.75|1564.75|1548.75|1564.75|1548.75|1
1639164630000|2021-12-10 19:30:30|1564.8|1548.8|1564.8|1548.8|1564.8|1548.8|1564.8|1548.8|1
1639164680000|2021-12-10 19:31:20|1565.75|1549.75|1566.5|1550.5|1566.5|1550.5|1565.75|1549.75|2
1639164690000|2021-12-10 19:31:30|1566.7|1550.7|1567.5|1551.5|1567.5|1551.5|1566.7|1550.7|3
1639164700000|2021-12-10 19:31:40|1567.7|1551.7|1567.5|1551.5|1567.7|1551.7|1567.5|1551.5|2
1639164720000|2021-12-10 19:32:00|1566.5|1550.5|1566.6|1550.6|1566.6|1550.6|1566.5|1550.5|2
1639164740000|2021-12-10 19:32:20|1567.1|1551.1|1567.5|1551.5|1567.5|1551.5|1567.1|1551.1|2
1639164750000|2021-12-10 19:32:30|1567.7|1551.7|1567.7|1551.7|1567.7|1551.7|1567.7|1551.7|1
1639164760000|2021-12-10 19:32:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1639164770000|2021-12-10 19:32:50|1567.85|1551.85|1570.5|1554.5|1570.5|1554.5|1567.85|1551.85|3
1639164780000|2021-12-10 19:33:00|1571|1555|1571.1|1555.1|1571.1|1555.1|1570.6|1554.6|4
1639164790000|2021-12-10 19:33:10|1572|1556|1571.8|1555.8|1572.6|1556.6|1571.8|1555.8|5
1639164800000|2021-12-10 19:33:20|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|2
1639164810000|2021-12-10 19:33:30|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639164820000|2021-12-10 19:33:40|1569.6|1553.6|1570.5|1554.5|1570.5|1554.5|1569.6|1553.6|2
1639164830000|2021-12-10 19:33:50|1570|1554|1570|1554|1570|1554|1570|1554|1
1639164840000|2021-12-10 19:34:00|1569.75|1553.75|1569.65|1553.65|1569.75|1553.75|1569.65|1553.65|2
1639164850000|2021-12-10 19:34:10|1570.15|1554.15|1570.5|1554.5|1570.5|1554.5|1570.15|1554.15|2
1639164870000|2021-12-10 19:34:30|1570.3|1554.3|1569.8|1553.8|1570.3|1554.3|1569.8|1553.8|2
1639164910000|2021-12-10 19:35:10|1568.7|1552.7|1568.85|1552.85|1568.85|1552.85|1568.7|1552.7|2
1639164930000|2021-12-10 19:35:30|1569.35|1553.35|1570.4|1554.4|1570.5|1554.5|1569.35|1553.35|4
1639164940000|2021-12-10 19:35:40|1570.1|1554.1|1569.6|1553.6|1570.1|1554.1|1569.6|1553.6|2
1639164950000|2021-12-10 19:35:50|1569.65|1553.65|1569.15|1553.15|1569.65|1553.65|1569.15|1553.15|3
1639164960000|2021-12-10 19:36:00|1568.75|1552.75|1568.6|1552.6|1568.75|1552.75|1568.6|1552.6|2
1639164970000|2021-12-10 19:36:10|1569.1|1553.1|1569.25|1553.25|1569.25|1553.25|1568.6|1552.6|4
1639164980000|2021-12-10 19:36:20|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1639165000000|2021-12-10 19:36:40|1569.8|1553.8|1570.5|1554.5|1570.5|1554.5|1569.8|1553.8|3
1639165010000|2021-12-10 19:36:50|1570|1554|1570|1554|1570|1554|1570|1554|1
1639165040000|2021-12-10 19:37:20|1570.15|1554.15|1570.55|1554.55|1570.55|1554.55|1570.15|1554.15|2
1639165060000|2021-12-10 19:37:40|1571.5|1555.5|1572.35|1556.35|1572.35|1556.35|1571.5|1555.5|3
1639165070000|2021-12-10 19:37:50|1572.5|1556.5|1573.4|1557.4|1573.5|1557.5|1572.5|1556.5|3
1639165080000|2021-12-10 19:38:00|1573|1557|1572.5|1556.5|1573|1557|1572.5|1556.5|2
1639165090000|2021-12-10 19:38:10|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1
1639165100000|2021-12-10 19:38:20|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1
1639165110000|2021-12-10 19:38:30|1573.4|1557.4|1573.8|1557.8|1573.8|1557.8|1573.4|1557.4|2
1639165120000|2021-12-10 19:38:40|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639165130000|2021-12-10 19:38:50|1573.4|1557.4|1573.2|1557.2|1573.4|1557.4|1573.2|1557.2|2
1639165140000|2021-12-10 19:39:00|1572.7|1556.7|1573.7|1557.7|1573.7|1557.7|1572.65|1556.65|5
1639165180000|2021-12-10 19:39:40|1574.2|1558.2|1574.2|1558.2|1574.2|1558.2|1573.7|1557.7|3
1639165190000|2021-12-10 19:39:50|1574.5|1558.5|1574|1558|1574.5|1558.5|1574|1558|2
1639165200000|2021-12-10 19:40:00|1573.6|1557.6|1573.45|1557.45|1573.6|1557.6|1573.45|1557.45|2
1639165210000|2021-12-10 19:40:10|1573.25|1557.25|1572.65|1556.65|1573.25|1557.25|1572.65|1556.65|2
1639165290000|2021-12-10 19:41:30|1572.5|1556.5|1574.5|1558.5|1574.5|1558.5|1572.5|1556.5|5
1639165300000|2021-12-10 19:41:40|1574|1558|1574|1558|1574|1558|1574|1558|1
1639165330000|2021-12-10 19:42:10|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639165350000|2021-12-10 19:42:30|1573|1557|1573|1557|1573|1557|1573|1557|1
1639165420000|2021-12-10 19:43:40|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1
1639165440000|2021-12-10 19:44:00|1572|1556|1572|1556|1572|1556|1572|1556|1
1639165450000|2021-12-10 19:44:10|1571.7|1555.7|1571.5|1555.5|1571.7|1555.7|1570.7|1554.7|4
1639165470000|2021-12-10 19:44:30|1570.9|1554.9|1570.9|1554.9|1570.9|1554.9|1570.9|1554.9|1
1639165480000|2021-12-10 19:44:40|1570.85|1554.85|1570.85|1554.85|1570.85|1554.85|1570.85|1554.85|1
1639165510000|2021-12-10 19:45:10|1570.25|1554.25|1570.25|1554.25|1570.25|1554.25|1570.25|1554.25|1
1639165520000|2021-12-10 19:45:20|1570.5|1554.5|1571.5|1555.5|1571.5|1555.5|1570.5|1554.5|3
1639165530000|2021-12-10 19:45:30|1571.85|1555.85|1572.5|1556.5|1572.5|1556.5|1571.85|1555.85|3
1639165540000|2021-12-10 19:45:40|1572.85|1556.85|1573.5|1557.5|1573.5|1557.5|1572.85|1556.85|4
1639165550000|2021-12-10 19:45:50|1573|1557|1573|1557|1573|1557|1573|1557|1
1639165560000|2021-12-10 19:46:00|1572.95|1556.95|1573.3|1557.3|1573.3|1557.3|1572.9|1556.9|3
1639165570000|2021-12-10 19:46:10|1573.4|1557.4|1573.5|1557.5|1573.5|1557.5|1573.4|1557.4|2
1639165580000|2021-12-10 19:46:20|1573.25|1557.25|1572.75|1556.75|1573.25|1557.25|1572.75|1556.75|2
1639165590000|2021-12-10 19:46:30|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1639165600000|2021-12-10 19:46:40|1572.3|1556.3|1572.5|1556.5|1572.5|1556.5|1572.3|1556.3|2
1639165610000|2021-12-10 19:46:50|1573|1557|1572.8|1556.8|1573|1557|1572.5|1556.5|3
1639165620000|2021-12-10 19:47:00|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1
1639165630000|2021-12-10 19:47:10|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1
1639165660000|2021-12-10 19:47:40|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639165700000|2021-12-10 19:48:20|1573.2|1557.2|1573.2|1557.2|1573.2|1557.2|1573.2|1557.2|1
1639165710000|2021-12-10 19:48:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639165720000|2021-12-10 19:48:40|1573.3|1557.3|1573.3|1557.3|1573.3|1557.3|1573.3|1557.3|1
1639165740000|2021-12-10 19:49:00|1573.1|1557.1|1572.6|1556.6|1573.1|1557.1|1572.6|1556.6|2
1639165780000|2021-12-10 19:49:40|1572|1556|1572|1556|1572|1556|1572|1556|1
1639165790000|2021-12-10 19:49:50|1572.5|1556.5|1572|1556|1572.5|1556.5|1572|1556|2
1639165820000|2021-12-10 19:50:20|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1
1639165830000|2021-12-10 19:50:30|1571.6|1555.6|1571.6|1555.6|1571.6|1555.6|1571.6|1555.6|1
1639165840000|2021-12-10 19:50:40|1571.7|1555.7|1571.7|1555.7|1571.7|1555.7|1571.7|1555.7|1
1639165880000|2021-12-10 19:51:20|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1
1639165890000|2021-12-10 19:51:30|1571.6|1555.6|1572.2|1556.2|1572.2|1556.2|1571.6|1555.6|2
1639165900000|2021-12-10 19:51:40|1571.9|1555.9|1571.6|1555.6|1571.9|1555.9|1571.6|1555.6|2
1639165940000|2021-12-10 19:52:20|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|2
1639165970000|2021-12-10 19:52:50|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639166000000|2021-12-10 19:53:20|1570|1554|1570|1554|1570|1554|1570|1554|1
1639166020000|2021-12-10 19:53:40|1570.5|1554.5|1570.6|1554.6|1570.6|1554.6|1570.5|1554.5|2
1639166040000|2021-12-10 19:54:00|1570.5|1554.5|1570|1554|1570.5|1554.5|1570|1554|2
1639166060000|2021-12-10 19:54:20|1569.9|1553.9|1569.9|1553.9|1569.9|1553.9|1569.9|1553.9|1
1639166110000|2021-12-10 19:55:10|1569.45|1553.45|1569.45|1553.45|1569.45|1553.45|1569.45|1553.45|1
1639166130000|2021-12-10 19:55:30|1568.95|1552.95|1568.95|1552.95|1568.95|1552.95|1568.95|1552.95|1
1639166140000|2021-12-10 19:55:40|1569.45|1553.45|1569.5|1553.5|1569.5|1553.5|1569.45|1553.45|2
1639166200000|2021-12-10 19:56:40|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639166220000|2021-12-10 19:57:00|1570.8|1554.8|1570.8|1554.8|1570.8|1554.8|1570.8|1554.8|1
1639166230000|2021-12-10 19:57:10|1571.3|1555.3|1571.5|1555.5|1571.5|1555.5|1571.3|1555.3|2
1639166270000|2021-12-10 19:57:50|1571.15|1555.15|1570.65|1554.65|1571.15|1555.15|1570.65|1554.65|2
1639166320000|2021-12-10 19:58:40|1570.5|1554.5|1569.15|1553.15|1570.5|1554.5|1569.15|1553.15|4
1639166330000|2021-12-10 19:58:50|1568.75|1552.75|1568.6|1552.6|1568.75|1552.75|1568.6|1552.6|2
1639166340000|2021-12-10 19:59:00|1568.7|1552.7|1568.75|1552.75|1568.75|1552.75|1568.7|1552.7|2
1639166350000|2021-12-10 19:59:10|1568.7|1552.7|1568.65|1552.65|1568.7|1552.7|1568.65|1552.65|2
1639166380000|2021-12-10 19:59:40|1569.15|1553.15|1571.5|1555.5|1571.5|1555.5|1569.15|1553.15|4
1639166390000|2021-12-10 19:59:50|1571|1555|1571|1555|1571|1555|1571|1555|1
1639166400000|2021-12-10 20:00:00|1570.95|1554.95|1570.45|1554.45|1570.95|1554.95|1570.45|1554.45|2
1639166420000|2021-12-10 20:00:20|1570.55|1554.55|1570.6|1554.6|1570.6|1554.6|1570.55|1554.55|2
1639166430000|2021-12-10 20:00:30|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639166440000|2021-12-10 20:00:40|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1
1639166450000|2021-12-10 20:00:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639166460000|2021-12-10 20:01:00|1571.6|1555.6|1572.5|1556.5|1572.5|1556.5|1571.6|1555.6|3
1639166480000|2021-12-10 20:01:20|1572.4|1556.4|1572.4|1556.4|1572.4|1556.4|1572.4|1556.4|1
1639166490000|2021-12-10 20:01:30|1572.5|1556.5|1572.45|1556.45|1572.5|1556.5|1572.2|1556.2|3
1639166500000|2021-12-10 20:01:40|1572.5|1556.5|1574.5|1558.5|1574.5|1558.5|1572.5|1556.5|3
1639166510000|2021-12-10 20:01:50|1574.7|1558.7|1575.25|1559.25|1575.5|1559.5|1574.7|1558.7|4
1639166530000|2021-12-10 20:02:10|1575|1559|1574.3|1558.3|1575|1559|1574.3|1558.3|3
1639166540000|2021-12-10 20:02:20|1573.8|1557.8|1574.5|1558.5|1574.5|1558.5|1573.8|1557.8|2
1639166560000|2021-12-10 20:02:40|1574.6|1558.6|1574.5|1558.5|1575.5|1559.5|1574.5|1558.5|4
1639166570000|2021-12-10 20:02:50|1574|1558|1574.5|1558.5|1574.5|1558.5|1573.8|1557.8|3
1639166590000|2021-12-10 20:03:10|1574|1558|1574.05|1558.05|1574.5|1558.5|1573.5|1557.5|6
1639166600000|2021-12-10 20:03:20|1574.45|1558.45|1574.1|1558.1|1574.45|1558.45|1574.1|1558.1|3
1639166620000|2021-12-10 20:03:40|1573.85|1557.85|1573.85|1557.85|1573.85|1557.85|1573.85|1557.85|1
1639166630000|2021-12-10 20:03:50|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.4|1557.4|3
1639166680000|2021-12-10 20:04:40|1573.3|1557.3|1573.3|1557.3|1573.3|1557.3|1573.3|1557.3|1
1639166690000|2021-12-10 20:04:50|1573.1|1557.1|1572.6|1556.6|1573.1|1557.1|1572.6|1556.6|2
1639166700000|2021-12-10 20:05:00|1572.95|1556.95|1572.95|1556.95|1572.95|1556.95|1572.95|1556.95|1
1639166710000|2021-12-10 20:05:10|1572.5|1556.5|1572.1|1556.1|1572.5|1556.5|1572.1|1556.1|2
1639166730000|2021-12-10 20:05:30|1571.75|1555.75|1571.6|1555.6|1571.75|1555.75|1571.6|1555.6|2
1639166740000|2021-12-10 20:05:40|1572.1|1556.1|1572|1556|1572.5|1556.5|1572|1556|3
1639166750000|2021-12-10 20:05:50|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1
1639166760000|2021-12-10 20:06:00|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1639166770000|2021-12-10 20:06:10|1572.75|1556.75|1573.25|1557.25|1573.25|1557.25|1572.75|1556.75|2
1639166780000|2021-12-10 20:06:20|1573.5|1557.5|1573.5|1557.5|1573.75|1557.75|1573.5|1557.5|3
1639166800000|2021-12-10 20:06:40|1573.7|1557.7|1574.5|1558.5|1574.5|1558.5|1573.7|1557.7|2
1639166810000|2021-12-10 20:06:50|1574|1558|1574.5|1558.5|1574.5|1558.5|1574|1558|2
1639166820000|2021-12-10 20:07:00|1574|1558|1573.6|1557.6|1574|1558|1573.6|1557.6|2
1639166830000|2021-12-10 20:07:10|1573.75|1557.75|1574.5|1558.5|1574.5|1558.5|1573.75|1557.75|2
1639166840000|2021-12-10 20:07:20|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1574.25|1558.25|1
1639166860000|2021-12-10 20:07:40|1573.75|1557.75|1573.75|1557.75|1573.8|1557.8|1573.75|1557.75|3
1639166880000|2021-12-10 20:08:00|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1
1639166890000|2021-12-10 20:08:10|1572.6|1556.6|1572.6|1556.6|1572.6|1556.6|1572.6|1556.6|1
1639166910000|2021-12-10 20:08:30|1573.1|1557.1|1573.5|1557.5|1573.5|1557.5|1573.1|1557.1|2
1639166930000|2021-12-10 20:08:50|1572.85|1556.85|1573.5|1557.5|1573.5|1557.5|1572.85|1556.85|2
1639166950000|2021-12-10 20:09:10|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1
1639166960000|2021-12-10 20:09:20|1573.2|1557.2|1573.2|1557.2|1573.2|1557.2|1573.2|1557.2|1
1639166970000|2021-12-10 20:09:30|1573.5|1557.5|1573.6|1557.6|1573.6|1557.6|1573.5|1557.5|2
1639167000000|2021-12-10 20:10:00|1573.5|1557.5|1573.45|1557.45|1573.5|1557.5|1573.15|1557.15|3
1639167020000|2021-12-10 20:10:20|1573.75|1557.75|1574.5|1558.5|1574.5|1558.5|1573.75|1557.75|3
1639167030000|2021-12-10 20:10:30|1574.6|1558.6|1574.6|1558.6|1574.6|1558.6|1574.6|1558.6|1
1639167060000|2021-12-10 20:11:00|1574.65|1558.65|1574.65|1558.65|1574.65|1558.65|1574.65|1558.65|1
1639167070000|2021-12-10 20:11:10|1574.85|1558.85|1574.85|1558.85|1574.85|1558.85|1574.85|1558.85|1
1639167080000|2021-12-10 20:11:20|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1
1639167090000|2021-12-10 20:11:30|1575.2|1559.2|1575.5|1559.5|1575.5|1559.5|1575.2|1559.2|2
1639167110000|2021-12-10 20:11:50|1575.15|1559.15|1575.5|1559.5|1575.5|1559.5|1575.15|1559.15|2
1639167150000|2021-12-10 20:12:30|1575.7|1559.7|1575.6|1559.6|1575.7|1559.7|1575.6|1559.6|2
1639167160000|2021-12-10 20:12:40|1576.1|1560.1|1576.5|1560.5|1576.5|1560.5|1576.1|1560.1|2
1639167170000|2021-12-10 20:12:50|1577|1561|1577.5|1561.5|1577.5|1561.5|1577|1561|2
1639167180000|2021-12-10 20:13:00|1578|1562|1578.6|1562.6|1578.75|1562.75|1578|1562|4
1639167190000|2021-12-10 20:13:10|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1577.9|1561.9|4
1639167200000|2021-12-10 20:13:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1639167210000|2021-12-10 20:13:30|1577|1561|1575.5|1559.5|1577|1561|1575.5|1559.5|4
1639167220000|2021-12-10 20:13:40|1575|1559|1573.95|1557.95|1575|1559|1573.45|1557.45|7
1639167230000|2021-12-10 20:13:50|1573.45|1557.45|1573.75|1557.75|1573.95|1557.95|1573.45|1557.45|4
1639167240000|2021-12-10 20:14:00|1574.25|1558.25|1573.5|1557.5|1574.25|1558.25|1573.5|1557.5|4
1639167250000|2021-12-10 20:14:10|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1
1639167270000|2021-12-10 20:14:30|1572.7|1556.7|1572.65|1556.65|1572.7|1556.7|1572.65|1556.65|2
1639167300000|2021-12-10 20:15:00|1573.15|1557.15|1572.15|1556.15|1573.15|1557.15|1572.15|1556.15|5
1639167310000|2021-12-10 20:15:10|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|3
1639167320000|2021-12-10 20:15:20|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.4|1554.4|3
1639167330000|2021-12-10 20:15:30|1570.85|1554.85|1570.85|1554.85|1570.85|1554.85|1570.85|1554.85|1
1639167340000|2021-12-10 20:15:40|1571.5|1555.5|1571.35|1555.35|1571.85|1555.85|1571.35|1555.35|4
1639167350000|2021-12-10 20:15:50|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|2
1639167360000|2021-12-10 20:16:00|1570.75|1554.75|1570.75|1554.75|1570.75|1554.75|1570.75|1554.75|1
1639167370000|2021-12-10 20:16:10|1571.25|1555.25|1571.25|1555.25|1571.25|1555.25|1571.25|1555.25|1
1639167380000|2021-12-10 20:16:20|1570.75|1554.75|1570.25|1554.25|1570.75|1554.75|1570.25|1554.25|2
1639167390000|2021-12-10 20:16:30|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639167400000|2021-12-10 20:16:40|1570.75|1554.75|1570.75|1554.75|1570.75|1554.75|1570.75|1554.75|1
1639167410000|2021-12-10 20:16:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639167420000|2021-12-10 20:17:00|1571.65|1555.65|1571.5|1555.5|1571.65|1555.65|1571.5|1555.5|2
1639167440000|2021-12-10 20:17:20|1571.7|1555.7|1571.5|1555.5|1571.7|1555.7|1571.5|1555.5|2
1639167450000|2021-12-10 20:17:30|1571.3|1555.3|1571.65|1555.65|1571.65|1555.65|1571.1|1555.1|4
1639167460000|2021-12-10 20:17:40|1571.5|1555.5|1570.35|1554.35|1571.5|1555.5|1570.35|1554.35|5
1639167470000|2021-12-10 20:17:50|1570.25|1554.25|1569.5|1553.5|1570.25|1554.25|1569.5|1553.5|3
1639167480000|2021-12-10 20:18:00|1569.75|1553.75|1569.75|1553.75|1569.75|1553.75|1569.75|1553.75|1
1639167490000|2021-12-10 20:18:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.35|1553.35|3
1639167500000|2021-12-10 20:18:20|1569.75|1553.75|1570.7|1554.7|1570.7|1554.7|1569.75|1553.75|4
1639167520000|2021-12-10 20:18:40|1570.85|1554.85|1571.5|1555.5|1571.5|1555.5|1570.85|1554.85|2
1639167530000|2021-12-10 20:18:50|1571|1555|1571.4|1555.4|1571.4|1555.4|1570.9|1554.9|3
1639167540000|2021-12-10 20:19:00|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1571.65|1555.65|1
1639167550000|2021-12-10 20:19:10|1571.95|1555.95|1572.45|1556.45|1572.45|1556.45|1571.95|1555.95|2
1639167560000|2021-12-10 20:19:20|1572.65|1556.65|1572.5|1556.5|1572.65|1556.65|1572.5|1556.5|2
1639167570000|2021-12-10 20:19:30|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1
1639167610000|2021-12-10 20:20:10|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1
1639167620000|2021-12-10 20:20:20|1573|1557|1573|1557|1573|1557|1573|1557|1
1639167630000|2021-12-10 20:20:30|1573.5|1557.5|1574.5|1558.5|1574.5|1558.5|1573.5|1557.5|4
1639167640000|2021-12-10 20:20:40|1574.2|1558.2|1575|1559|1575|1559|1574.2|1558.2|3
1639167650000|2021-12-10 20:20:50|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1
1639167660000|2021-12-10 20:21:00|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639167670000|2021-12-10 20:21:10|1574|1558|1574.2|1558.2|1574.2|1558.2|1573.65|1557.65|4
1639167680000|2021-12-10 20:21:20|1573.7|1557.7|1573.7|1557.7|1573.7|1557.7|1573.7|1557.7|1
1639167690000|2021-12-10 20:21:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639167720000|2021-12-10 20:22:00|1573.25|1557.25|1572.75|1556.75|1573.25|1557.25|1572.75|1556.75|2
1639167730000|2021-12-10 20:22:10|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1
1639167740000|2021-12-10 20:22:20|1573.1|1557.1|1573.45|1557.45|1573.45|1557.45|1573.1|1557.1|2
1639167750000|2021-12-10 20:22:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639167760000|2021-12-10 20:22:40|1573.8|1557.8|1573.8|1557.8|1573.8|1557.8|1573.8|1557.8|1
1639167770000|2021-12-10 20:22:50|1574.3|1558.3|1574.5|1558.5|1574.5|1558.5|1574.3|1558.3|2
1639167780000|2021-12-10 20:23:00|1575|1559|1574.65|1558.65|1575.15|1559.15|1574.65|1558.65|3
1639167790000|2021-12-10 20:23:10|1574.05|1558.05|1574.05|1558.05|1574.05|1558.05|1574.05|1558.05|1
1639167810000|2021-12-10 20:23:30|1574.1|1558.1|1573.6|1557.6|1574.1|1558.1|1573.6|1557.6|2
1639167830000|2021-12-10 20:23:50|1573.3|1557.3|1572.7|1556.7|1573.3|1557.3|1572.7|1556.7|2
1639167840000|2021-12-10 20:24:00|1572.75|1556.75|1572.5|1556.5|1572.85|1556.85|1572.5|1556.5|3
1639167850000|2021-12-10 20:24:10|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1
1639167870000|2021-12-10 20:24:30|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1639167900000|2021-12-10 20:25:00|1572.6|1556.6|1572.95|1556.95|1572.95|1556.95|1572.5|1556.5|3
1639167970000|2021-12-10 20:26:10|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1639167980000|2021-12-10 20:26:20|1573.6|1557.6|1574.75|1558.75|1574.75|1558.75|1573.6|1557.6|4
1639168010000|2021-12-10 20:26:50|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639168020000|2021-12-10 20:27:00|1574.2|1558.2|1573.7|1557.7|1574.2|1558.2|1573.7|1557.7|2
1639168030000|2021-12-10 20:27:10|1573.6|1557.6|1573.6|1557.6|1573.6|1557.6|1573.6|1557.6|1
1639168050000|2021-12-10 20:27:30|1574.1|1558.1|1574.1|1558.1|1574.1|1558.1|1574.1|1558.1|1
1639168060000|2021-12-10 20:27:40|1574.7|1558.7|1574.7|1558.7|1574.7|1558.7|1574.7|1558.7|1
1639168090000|2021-12-10 20:28:10|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639168110000|2021-12-10 20:28:30|1574|1558|1574|1558|1574|1558|1574|1558|1
1639168120000|2021-12-10 20:28:40|1573.5|1557.5|1572.5|1556.5|1573.5|1557.5|1572.1|1556.1|4
1639168140000|2021-12-10 20:29:00|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1
1639168150000|2021-12-10 20:29:10|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1
1639168160000|2021-12-10 20:29:20|1572.2|1556.2|1572.5|1556.5|1572.5|1556.5|1572.2|1556.2|2
1639168170000|2021-12-10 20:29:30|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1
1639168180000|2021-12-10 20:29:40|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1
1639168220000|2021-12-10 20:30:20|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1639168250000|2021-12-10 20:30:50|1573.5|1557.5|1573.65|1557.65|1573.65|1557.65|1573.5|1557.5|2
1639168270000|2021-12-10 20:31:10|1574.1|1558.1|1574.45|1558.45|1574.45|1558.45|1574.1|1558.1|2
1639168280000|2021-12-10 20:31:20|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639168290000|2021-12-10 20:31:30|1574.4|1558.4|1574.4|1558.4|1574.4|1558.4|1574.4|1558.4|1
1639168320000|2021-12-10 20:32:00|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1573.65|1557.65|1
1639168330000|2021-12-10 20:32:10|1573.5|1557.5|1572.85|1556.85|1573.5|1557.5|1572.85|1556.85|3
1639168360000|2021-12-10 20:32:40|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1
1639168390000|2021-12-10 20:33:10|1572.2|1556.2|1572.45|1556.45|1572.45|1556.45|1572.2|1556.2|2
1639168430000|2021-12-10 20:33:50|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1639168460000|2021-12-10 20:34:20|1573.3|1557.3|1575|1559|1575|1559|1573.3|1557.3|6
1639168480000|2021-12-10 20:34:40|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1
1639168490000|2021-12-10 20:34:50|1576.2|1560.2|1576.2|1560.2|1576.2|1560.2|1576.2|1560.2|1
1639168500000|2021-12-10 20:35:00|1576|1560|1576|1560|1576|1560|1576|1560|1
1639168510000|2021-12-10 20:35:10|1576.2|1560.2|1576.2|1560.2|1576.2|1560.2|1576.2|1560.2|1
1639168520000|2021-12-10 20:35:20|1576.05|1560.05|1576.05|1560.05|1576.05|1560.05|1576.05|1560.05|1
1639168530000|2021-12-10 20:35:30|1575.55|1559.55|1576|1560|1576|1560|1575.55|1559.55|2
1639168550000|2021-12-10 20:35:50|1575.65|1559.65|1576.15|1560.15|1576.15|1560.15|1575.65|1559.65|2
1639168560000|2021-12-10 20:36:00|1575.95|1559.95|1575.5|1559.5|1575.95|1559.95|1575.5|1559.5|3
1639168570000|2021-12-10 20:36:10|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1
1639168600000|2021-12-10 20:36:40|1574.7|1558.7|1573.7|1557.7|1574.7|1558.7|1573.7|1557.7|2
1639168610000|2021-12-10 20:36:50|1573.9|1557.9|1573.95|1557.95|1573.95|1557.95|1573.9|1557.9|2
1639168620000|2021-12-10 20:37:00|1574.05|1558.05|1574.05|1558.05|1574.05|1558.05|1574.05|1558.05|1
1639168670000|2021-12-10 20:37:50|1573.85|1557.85|1573.85|1557.85|1573.85|1557.85|1573.85|1557.85|1
1639168690000|2021-12-10 20:38:10|1573.5|1557.5|1573.15|1557.15|1573.5|1557.5|1573.15|1557.15|2
1639168730000|2021-12-10 20:38:50|1572.5|1556.5|1572.35|1556.35|1572.5|1556.5|1572.35|1556.35|3
1639168750000|2021-12-10 20:39:10|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1571.75|1555.75|3
1639168770000|2021-12-10 20:39:30|1571.75|1555.75|1571.9|1555.9|1571.9|1555.9|1571.75|1555.75|2
1639168780000|2021-12-10 20:39:40|1572.4|1556.4|1572.6|1556.6|1572.6|1556.6|1572.4|1556.4|3
1639168800000|2021-12-10 20:40:00|1572.9|1556.9|1573.5|1557.5|1573.5|1557.5|1572.9|1556.9|3
1639168810000|2021-12-10 20:40:10|1574.15|1558.15|1574.15|1558.15|1574.15|1558.15|1574.15|1558.15|1
1639168820000|2021-12-10 20:40:20|1574.1|1558.1|1573.25|1557.25|1574.1|1558.1|1573.25|1557.25|4
1639168830000|2021-12-10 20:40:30|1573.2|1557.2|1572.8|1556.8|1573.2|1557.2|1572.8|1556.8|3
1639168890000|2021-12-10 20:41:30|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1
1639168900000|2021-12-10 20:41:40|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639168910000|2021-12-10 20:41:50|1571.4|1555.4|1571.4|1555.4|1571.4|1555.4|1571.4|1555.4|1
1639168950000|2021-12-10 20:42:30|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639168980000|2021-12-10 20:43:00|1571.05|1555.05|1571.05|1555.05|1571.05|1555.05|1571.05|1555.05|1
1639169010000|2021-12-10 20:43:30|1571|1555|1571|1555|1571|1555|1571|1555|1
1639169090000|2021-12-10 20:44:50|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1570.65|1554.65|1
1639169100000|2021-12-10 20:45:00|1570.6|1554.6|1571|1555|1571.5|1555.5|1570.6|1554.6|4
1639169120000|2021-12-10 20:45:20|1571.5|1555.5|1571.6|1555.6|1571.6|1555.6|1571.35|1555.35|4
1639169130000|2021-12-10 20:45:30|1572.1|1556.1|1572.5|1556.5|1572.5|1556.5|1572.1|1556.1|2
1639169140000|2021-12-10 20:45:40|1572.7|1556.7|1573.2|1557.2|1573.2|1557.2|1572.7|1556.7|2
1639169160000|2021-12-10 20:46:00|1573.7|1557.7|1574.6|1558.6|1574.6|1558.6|1573.7|1557.7|2
1639169170000|2021-12-10 20:46:10|1575.1|1559.1|1575.5|1559.5|1575.5|1559.5|1575.1|1559.1|2
1639169200000|2021-12-10 20:46:40|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1
1639169220000|2021-12-10 20:47:00|1575.6|1559.6|1575.6|1559.6|1575.6|1559.6|1575.6|1559.6|1
1639169230000|2021-12-10 20:47:10|1575.2|1559.2|1575.2|1559.2|1575.2|1559.2|1575.2|1559.2|1
1639169240000|2021-12-10 20:47:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1639169250000|2021-12-10 20:47:30|1575.6|1559.6|1575.6|1559.6|1575.6|1559.6|1575.6|1559.6|1
1639169260000|2021-12-10 20:47:40|1575.9|1559.9|1575.9|1559.9|1575.9|1559.9|1575.9|1559.9|1
1639169270000|2021-12-10 20:47:50|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1
1639169280000|2021-12-10 20:48:00|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1
1639169310000|2021-12-10 20:48:30|1576|1560|1574.9|1558.9|1576|1560|1574.9|1558.9|3
1639169320000|2021-12-10 20:48:40|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639169330000|2021-12-10 20:48:50|1574.1|1558.1|1573.6|1557.6|1574.1|1558.1|1573.6|1557.6|2
1639169340000|2021-12-10 20:49:00|1573.8|1557.8|1573.8|1557.8|1573.8|1557.8|1573.8|1557.8|1
1639169350000|2021-12-10 20:49:10|1573.85|1557.85|1574.5|1558.5|1574.5|1558.5|1573.85|1557.85|2
1639169390000|2021-12-10 20:49:50|1574.95|1558.95|1574.95|1558.95|1574.95|1558.95|1574.95|1558.95|1
1639169400000|2021-12-10 20:50:00|1575.3|1559.3|1576.65|1560.65|1576.65|1560.65|1575.3|1559.3|4
1639169420000|2021-12-10 20:50:20|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1639169440000|2021-12-10 20:50:40|1576.7|1560.7|1576.7|1560.7|1576.7|1560.7|1576.7|1560.7|1
1639169450000|2021-12-10 20:50:50|1577.2|1561.2|1577.5|1561.5|1577.5|1561.5|1577.2|1561.2|2
1639169460000|2021-12-10 20:51:00|1577.7|1561.7|1577.7|1561.7|1577.7|1561.7|1577.7|1561.7|1
1639169490000|2021-12-10 20:51:30|1577|1561|1577|1561|1577|1561|1577|1561|1
1639169500000|2021-12-10 20:51:40|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1639169510000|2021-12-10 20:51:50|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1639169520000|2021-12-10 20:52:00|1577.65|1561.65|1577.65|1561.65|1577.65|1561.65|1577.65|1561.65|1
1639169540000|2021-12-10 20:52:20|1577.2|1561.2|1577.5|1561.5|1577.5|1561.5|1576.7|1560.7|4
1639169550000|2021-12-10 20:52:30|1577.65|1561.65|1577.65|1561.65|1577.65|1561.65|1577.65|1561.65|1
1639169580000|2021-12-10 20:53:00|1578.15|1562.15|1578.65|1562.65|1578.65|1562.65|1578.15|1562.15|2
1639169590000|2021-12-10 20:53:10|1579.15|1563.15|1579.15|1563.15|1579.15|1563.15|1579.15|1563.15|1
1639169600000|2021-12-10 20:53:20|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1579.5|1563.5|1
1639169620000|2021-12-10 20:53:40|1579.1|1563.1|1578.5|1562.5|1579.1|1563.1|1578.5|1562.5|2
1639169630000|2021-12-10 20:53:50|1578|1562|1578|1562|1578|1562|1578|1562|1
1639169640000|2021-12-10 20:54:00|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1639169660000|2021-12-10 20:54:20|1578|1562|1578|1562|1578|1562|1578|1562|1
1639169670000|2021-12-10 20:54:30|1577|1561|1577|1561|1577|1561|1577|1561|1
1639169680000|2021-12-10 20:54:40|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1639169690000|2021-12-10 20:54:50|1577.3|1561.3|1577.5|1561.5|1577.5|1561.5|1577.3|1561.3|2
1639169710000|2021-12-10 20:55:10|1577.25|1561.25|1577.25|1561.25|1577.25|1561.25|1577.25|1561.25|1
1639169720000|2021-12-10 20:55:20|1577.2|1561.2|1577.2|1561.2|1577.2|1561.2|1577.2|1561.2|1
1639169730000|2021-12-10 20:55:30|1577.3|1561.3|1577.3|1561.3|1577.3|1561.3|1577.3|1561.3|1
1639169780000|2021-12-10 20:56:20|1577.8|1561.8|1578.5|1562.5|1578.5|1562.5|1577.8|1561.8|2
1639169830000|2021-12-10 20:57:10|1578.65|1562.65|1578.65|1562.65|1578.65|1562.65|1578.65|1562.65|1
1639169860000|2021-12-10 20:57:40|1578.7|1562.7|1578.7|1562.7|1578.7|1562.7|1578.7|1562.7|1
1639169880000|2021-12-10 20:58:00|1579|1563|1579|1563|1579|1563|1579|1563|1
1639169910000|2021-12-10 20:58:30|1579.05|1563.05|1579.05|1563.05|1579.05|1563.05|1579.05|1563.05|1
1639169920000|2021-12-10 20:58:40|1578.75|1562.75|1578.7|1562.7|1578.75|1562.75|1578.7|1562.7|2
1639169940000|2021-12-10 20:59:00|1579.2|1563.2|1579.2|1563.2|1579.2|1563.2|1579.2|1563.2|1
1639169950000|2021-12-10 20:59:10|1579.75|1563.75|1580.5|1564.5|1580.5|1564.5|1579.75|1563.75|2
1639169960000|2021-12-10 20:59:20|1580.7|1564.7|1582.85|1566.85|1582.85|1566.85|1580.7|1564.7|7
1639169970000|2021-12-10 20:59:30|1582.65|1566.65|1582.65|1566.65|1582.65|1566.65|1582.65|1566.65|1
1639169980000|2021-12-10 20:59:40|1582.6|1566.6|1582.5|1566.5|1582.6|1566.6|1582.5|1566.5|2
1639169990000|2021-12-10 20:59:50|1582.25|1566.25|1581.85|1565.85|1582.25|1566.25|1581.85|1565.85|2
1639170000000|2021-12-10 21:00:00|1581.6|1565.6|1580.4|1564.4|1581.6|1565.6|1580.4|1564.4|5
1639170010000|2021-12-10 21:00:10|1580.06|1564.06|1578.18|1562.18|1580.06|1564.06|1577.85|1561.85|13
1639170020000|2021-12-10 21:00:20|1577.96|1561.96|1578.69|1562.69|1578.69|1562.69|1577.75|1561.75|6
1639170030000|2021-12-10 21:00:30|1578.99|1562.99|1579.35|1563.35|1579.35|1563.35|1578.65|1562.65|7
1639170040000|2021-12-10 21:00:40|1579.39|1563.39|1580.63|1564.63|1580.63|1564.63|1579.39|1563.39|12
1639170050000|2021-12-10 21:00:50|1580.87|1564.87|1580.93|1564.93|1581.31|1565.31|1580.87|1564.87|6
1639170060000|2021-12-10 21:01:00|1581.17|1565.17|1580.7|1564.7|1581.17|1565.17|1580.7|1564.7|5
1639170070000|2021-12-10 21:01:10|1580.84|1564.84|1580.05|1564.05|1580.84|1564.84|1579.85|1563.85|8
1639170080000|2021-12-10 21:01:20|1579.67|1563.67|1580.21|1564.21|1580.34|1564.34|1579.67|1563.67|5
1639170090000|2021-12-10 21:01:30|1580.29|1564.29|1579.49|1563.49|1580.29|1564.29|1579.26|1563.26|8
1639170100000|2021-12-10 21:01:40|1579.4|1563.4|1578.82|1562.82|1579.4|1563.4|1578.65|1562.65|8
1639170110000|2021-12-10 21:01:50|1578.99|1562.99|1579.86|1563.86|1580.47|1564.47|1578.82|1562.82|13
1639170120000|2021-12-10 21:02:00|1580.08|1564.08|1580.46|1564.46|1580.58|1564.58|1580.08|1564.08|13
1639170130000|2021-12-10 21:02:10|1580.18|1564.18|1580.16|1564.16|1580.18|1564.18|1579.65|1563.65|7
1639170150000|2021-12-10 21:02:30|1579.97|1563.97|1580.16|1564.16|1580.16|1564.16|1579.97|1563.97|8
1639170160000|2021-12-10 21:02:40|1579.97|1563.97|1579.07|1563.07|1579.97|1563.97|1578.85|1562.85|7
1639170170000|2021-12-10 21:02:50|1578.82|1562.82|1578.65|1562.65|1578.82|1562.82|1578.5|1562.5|4
1639170180000|2021-12-10 21:03:00|1578.47|1562.47|1578.4|1562.4|1578.47|1562.47|1578.4|1562.4|2
1639170190000|2021-12-10 21:03:10|1578.26|1562.26|1578.3|1562.3|1578.3|1562.3|1577.63|1561.63|9
1639170200000|2021-12-10 21:03:20|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1
1639170210000|2021-12-10 21:03:30|1578.38|1562.38|1578.65|1562.65|1578.65|1562.65|1578.38|1562.38|2
1639170220000|2021-12-10 21:03:40|1578.84|1562.84|1578.27|1562.27|1578.84|1562.84|1578.27|1562.27|4
1639170230000|2021-12-10 21:03:50|1578.37|1562.37|1577.72|1561.72|1578.45|1562.45|1577.72|1561.72|6
1639170240000|2021-12-10 21:04:00|1577.94|1561.94|1577.72|1561.72|1577.94|1561.94|1577.6|1561.6|8
1639170250000|2021-12-10 21:04:10|1577.6|1561.6|1579.52|1563.52|1579.52|1563.52|1577.6|1561.6|12
1639170260000|2021-12-10 21:04:20|1579.77|1563.77|1579.32|1563.32|1579.83|1563.83|1579.32|1563.32|7
1639170270000|2021-12-10 21:04:30|1579.1|1563.1|1579.65|1563.65|1579.65|1563.65|1578.55|1562.55|8
1639170280000|2021-12-10 21:04:40|1580.29|1564.29|1580.29|1564.29|1580.29|1564.29|1580.29|1564.29|1
1639170290000|2021-12-10 21:04:50|1580.22|1564.22|1580.51|1564.51|1580.51|1564.51|1580.22|1564.22|3
1639170300000|2021-12-10 21:05:00|1580.68|1564.68|1581.1|1565.1|1581.55|1565.55|1580.68|1564.68|11
1639170310000|2021-12-10 21:05:10|1580.93|1564.93|1580.37|1564.37|1580.93|1564.93|1580.27|1564.27|8
1639170320000|2021-12-10 21:05:20|1580.55|1564.55|1579.74|1563.74|1580.7|1564.7|1579.74|1563.74|12
1639170330000|2021-12-10 21:05:30|1579.97|1563.97|1580.46|1564.46|1580.55|1564.55|1579.97|1563.97|10
1639170340000|2021-12-10 21:05:40|1580.28|1564.28|1580.34|1564.34|1580.59|1564.59|1580.28|1564.28|10
1639170350000|2021-12-10 21:05:50|1580.5|1564.5|1580.59|1564.59|1580.71|1564.71|1580.5|1564.5|6
1639170360000|2021-12-10 21:06:00|1580.71|1564.71|1580.51|1564.51|1580.88|1564.88|1580.51|1564.51|5
1639170370000|2021-12-10 21:06:10|1580.39|1564.39|1580.68|1564.68|1580.68|1564.68|1580.39|1564.39|3
1639170380000|2021-12-10 21:06:20|1580.51|1564.51|1580.32|1564.32|1580.51|1564.51|1580.32|1564.32|3
1639170390000|2021-12-10 21:06:30|1580.1|1564.1|1580.01|1564.01|1580.35|1564.35|1580.01|1564.01|12
1639170400000|2021-12-10 21:06:40|1579.84|1563.84|1579.69|1563.69|1579.84|1563.84|1579.69|1563.69|2
1639170410000|2021-12-10 21:06:50|1579.58|1563.58|1579.87|1563.87|1579.87|1563.87|1579.58|1563.58|3
1639170420000|2021-12-10 21:07:00|1580.29|1564.29|1580.13|1564.13|1580.29|1564.29|1579.96|1563.96|5
1639170430000|2021-12-10 21:07:10|1579.96|1563.96|1580.51|1564.51|1581.08|1565.08|1579.96|1563.96|9
1639170440000|2021-12-10 21:07:20|1580.63|1564.63|1580.35|1564.35|1580.93|1564.93|1580.35|1564.35|9
1639170450000|2021-12-10 21:07:30|1580.44|1564.44|1580.44|1564.44|1580.55|1564.55|1580.44|1564.44|3
1639170460000|2021-12-10 21:07:40|1580.58|1564.58|1580.16|1564.16|1580.58|1564.58|1580.16|1564.16|3
1639170470000|2021-12-10 21:07:50|1580.12|1564.12|1580.12|1564.12|1580.12|1564.12|1580.12|1564.12|1
1639170480000|2021-12-10 21:08:00|1579.95|1563.95|1579.72|1563.72|1579.95|1563.95|1579.72|1563.72|2
1639170490000|2021-12-10 21:08:10|1579.62|1563.62|1579.62|1563.62|1579.62|1563.62|1579.62|1563.62|1
1639170500000|2021-12-10 21:08:20|1579.54|1563.54|1579.2|1563.2|1579.54|1563.54|1579.2|1563.2|4
1639170510000|2021-12-10 21:08:30|1579.04|1563.04|1579.23|1563.23|1579.41|1563.41|1579.04|1563.04|4
1639170520000|2021-12-10 21:08:40|1579.04|1563.04|1578.7|1562.7|1579.04|1563.04|1578.7|1562.7|3
1639170530000|2021-12-10 21:08:50|1578.44|1562.44|1578.44|1562.44|1578.44|1562.44|1578.44|1562.44|1
1639170550000|2021-12-10 21:09:10|1578.4|1562.4|1577.73|1561.73|1578.4|1562.4|1577.73|1561.73|2
1639170560000|2021-12-10 21:09:20|1577.42|1561.42|1577.42|1561.42|1577.42|1561.42|1577.42|1561.42|1
1639170570000|2021-12-10 21:09:30|1577.25|1561.25|1576.58|1560.58|1577.25|1561.25|1576.58|1560.58|5
1639170580000|2021-12-10 21:09:40|1576.48|1560.48|1576.48|1560.48|1576.48|1560.48|1576.48|1560.48|1
1639170590000|2021-12-10 21:09:50|1576.39|1560.39|1576.39|1560.39|1576.48|1560.48|1576.39|1560.39|3
1639170600000|2021-12-10 21:10:00|1576.23|1560.23|1575.48|1559.48|1576.23|1560.23|1575.48|1559.48|4
1639170610000|2021-12-10 21:10:10|1575.59|1559.59|1577.99|1561.99|1578.2|1562.2|1575.59|1559.59|9
1639170620000|2021-12-10 21:10:20|1577.87|1561.87|1578.04|1562.04|1578.27|1562.27|1577.66|1561.66|8
1639170630000|2021-12-10 21:10:30|1577.92|1561.92|1577.69|1561.69|1578.37|1562.37|1577.57|1561.57|11
1639170640000|2021-12-10 21:10:40|1577.57|1561.57|1580.62|1564.62|1580.62|1564.62|1577.57|1561.57|14
1639170650000|2021-12-10 21:10:50|1580.47|1564.47|1582.46|1566.46|1582.46|1566.46|1580.15|1564.15|19
1639170660000|2021-12-10 21:11:00|1582.87|1566.87|1581.96|1565.96|1583.52|1567.52|1581.96|1565.96|14
1639170670000|2021-12-10 21:11:10|1581.77|1565.77|1581.57|1565.57|1581.96|1565.96|1581.45|1565.45|8
1639170680000|2021-12-10 21:11:20|1581.45|1565.45|1580.98|1564.98|1581.62|1565.62|1580.98|1564.98|5
1639170690000|2021-12-10 21:11:30|1580.66|1564.66|1580.69|1564.69|1580.95|1564.95|1580.42|1564.42|10
1639170700000|2021-12-10 21:11:40|1580.58|1564.58|1580.96|1564.96|1580.96|1564.96|1580.5|1564.5|6
1639170710000|2021-12-10 21:11:50|1580.84|1564.84|1580.71|1564.71|1580.96|1564.96|1580.71|1564.71|3
1639170720000|2021-12-10 21:12:00|1580.67|1564.67|1580.67|1564.67|1580.67|1564.67|1580.67|1564.67|1
1639170730000|2021-12-10 21:12:10|1580.91|1564.91|1581.48|1565.48|1581.57|1565.57|1580.91|1564.91|6
1639170740000|2021-12-10 21:12:20|1581.35|1565.35|1579.93|1563.93|1581.35|1565.35|1579.69|1563.69|5
1639170750000|2021-12-10 21:12:30|1579.69|1563.69|1579.03|1563.03|1579.69|1563.69|1579.03|1563.03|5
1639170760000|2021-12-10 21:12:40|1578.69|1562.69|1578.39|1562.39|1578.69|1562.69|1578.39|1562.39|2
1639170770000|2021-12-10 21:12:50|1578.23|1562.23|1578.6|1562.6|1578.69|1562.69|1578.03|1562.03|8
1639170780000|2021-12-10 21:13:00|1578.64|1562.64|1578.49|1562.49|1578.64|1562.64|1578.49|1562.49|2
1639170790000|2021-12-10 21:13:10|1578.4|1562.4|1578.31|1562.31|1578.4|1562.4|1578.19|1562.19|4
1639170800000|2021-12-10 21:13:20|1578.19|1562.19|1578.56|1562.56|1578.56|1562.56|1578.19|1562.19|5
1639170820000|2021-12-10 21:13:40|1578.45|1562.45|1578.17|1562.17|1578.45|1562.45|1578.11|1562.11|7
1639170830000|2021-12-10 21:13:50|1578.11|1562.11|1577.37|1561.37|1578.11|1562.11|1577.37|1561.37|5
1639170840000|2021-12-10 21:14:00|1577.48|1561.48|1578.48|1562.48|1578.48|1562.48|1577.48|1561.48|7
1639170850000|2021-12-10 21:14:10|1578.27|1562.27|1578.48|1562.48|1578.48|1562.48|1578.04|1562.04|6
1639170860000|2021-12-10 21:14:20|1578.51|1562.51|1579.13|1563.13|1579.5|1563.5|1578.51|1562.51|7
1639170870000|2021-12-10 21:14:30|1578.83|1562.83|1578.83|1562.83|1579.03|1563.03|1578.83|1562.83|4
1639170880000|2021-12-10 21:14:40|1578.99|1562.99|1579|1563|1579.55|1563.55|1578.99|1562.99|8
1639170890000|2021-12-10 21:14:50|1578.81|1562.81|1578.25|1562.25|1578.81|1562.81|1578.25|1562.25|3
1639170900000|2021-12-10 21:15:00|1578.45|1562.45|1576.98|1560.98|1578.45|1562.45|1576.98|1560.98|7
1639170910000|2021-12-10 21:15:10|1576.65|1560.65|1576.26|1560.26|1576.9|1560.9|1576.26|1560.26|11
1639170920000|2021-12-10 21:15:20|1576.38|1560.38|1576.14|1560.14|1576.6|1560.6|1575.95|1559.95|13
1639170930000|2021-12-10 21:15:30|1576.34|1560.34|1576.56|1560.56|1576.56|1560.56|1576.34|1560.34|3
1639170940000|2021-12-10 21:15:40|1576.46|1560.46|1576.12|1560.12|1576.46|1560.46|1575.97|1559.97|4
1639170950000|2021-12-10 21:15:50|1575.97|1559.97|1575.67|1559.67|1576.35|1560.35|1575.67|1559.67|9
1639170960000|2021-12-10 21:16:00|1575.74|1559.74|1575.53|1559.53|1575.74|1559.74|1575.53|1559.53|2
1639170970000|2021-12-10 21:16:10|1575.65|1559.65|1575.61|1559.61|1575.65|1559.65|1575.61|1559.61|2
1639170980000|2021-12-10 21:16:20|1575.73|1559.73|1576.51|1560.51|1576.51|1560.51|1575.73|1559.73|3
1639170990000|2021-12-10 21:16:30|1576.39|1560.39|1576.25|1560.25|1576.39|1560.39|1575.96|1559.96|5
1639209600000|2021-12-11 08:00:00|1558.66|1542.66|1557.9|1541.9|1558.71|1542.71|1557.9|1541.9|4
1639209610000|2021-12-11 08:00:10|1557.94|1541.94|1558.01|1542.01|1558.21|1542.21|1557.72|1541.72|6
1639209620000|2021-12-11 08:00:20|1558.12|1542.12|1557.17|1541.17|1558.31|1542.31|1557.17|1541.17|10
1639209630000|2021-12-11 08:00:30|1557.39|1541.39|1557.88|1541.88|1557.88|1541.88|1557.39|1541.39|6
1639209640000|2021-12-11 08:00:40|1557.87|1541.87|1557.51|1541.51|1557.87|1541.87|1557.38|1541.38|9
1639209650000|2021-12-11 08:00:50|1557.52|1541.52|1557.84|1541.84|1557.84|1541.84|1557.38|1541.38|5
1639209660000|2021-12-11 08:01:00|1558.01|1542.01|1558.67|1542.67|1558.68|1542.68|1558.01|1542.01|17
1639209670000|2021-12-11 08:01:10|1558.68|1542.68|1560.61|1544.61|1560.65|1544.65|1558.67|1542.67|17
1639209680000|2021-12-11 08:01:20|1560.63|1544.63|1561.52|1545.52|1561.54|1545.54|1560.61|1544.61|9
1639209690000|2021-12-11 08:01:30|1561.53|1545.53|1561.43|1545.43|1562.07|1546.07|1561.43|1545.43|12
1639209700000|2021-12-11 08:01:40|1561.28|1545.28|1560.09|1544.09|1561.43|1545.43|1560.09|1544.09|16
1639209710000|2021-12-11 08:01:50|1560.38|1544.38|1560.67|1544.67|1560.67|1544.67|1560.38|1544.38|5
1639209720000|2021-12-11 08:02:00|1560.61|1544.61|1561.93|1545.93|1562.67|1546.67|1560.61|1544.61|15
1639209730000|2021-12-11 08:02:10|1562.01|1546.01|1562.92|1546.92|1562.95|1546.95|1562.01|1546.01|8
1639209740000|2021-12-11 08:02:20|1562.93|1546.93|1562.05|1546.05|1562.93|1546.93|1562.05|1546.05|18
1639209750000|2021-12-11 08:02:30|1562.06|1546.06|1562.32|1546.32|1562.45|1546.45|1562.05|1546.05|12
1639209760000|2021-12-11 08:02:40|1562.37|1546.37|1562.75|1546.75|1562.93|1546.93|1562.31|1546.31|16
1639209770000|2021-12-11 08:02:50|1563|1547|1563.11|1547.11|1563.11|1547.11|1563|1547|3
1639209780000|2021-12-11 08:03:00|1562.76|1546.76|1561.98|1545.98|1562.98|1546.98|1561.98|1545.98|13
1639209790000|2021-12-11 08:03:10|1562.05|1546.05|1562.1|1546.1|1562.17|1546.17|1562.05|1546.05|3
1639209800000|2021-12-11 08:03:20|1562.17|1546.17|1562.14|1546.14|1562.25|1546.25|1562.14|1546.14|4
1639209810000|2021-12-11 08:03:30|1562.12|1546.12|1561.29|1545.29|1562.12|1546.12|1561.29|1545.29|6
1639209820000|2021-12-11 08:03:40|1561.2|1545.2|1561.2|1545.2|1561.28|1545.28|1560.79|1544.79|10
1639209830000|2021-12-11 08:03:50|1561.02|1545.02|1561.89|1545.89|1561.89|1545.89|1561.02|1545.02|7
1639209840000|2021-12-11 08:04:00|1561.94|1545.94|1561.99|1545.99|1561.99|1545.99|1561.94|1545.94|2
1639209850000|2021-12-11 08:04:10|1562.05|1546.05|1562.04|1546.04|1562.29|1546.29|1562.02|1546.02|6
1639209860000|2021-12-11 08:04:20|1562.25|1546.25|1562.47|1546.47|1562.47|1546.47|1562.21|1546.21|10
1639209870000|2021-12-11 08:04:30|1562.32|1546.32|1561.49|1545.49|1562.38|1546.38|1561.49|1545.49|8
1639209880000|2021-12-11 08:04:40|1561.26|1545.26|1559.73|1543.73|1561.26|1545.26|1559.73|1543.73|13
1639209890000|2021-12-11 08:04:50|1559.87|1543.87|1558.65|1542.65|1559.87|1543.87|1558.65|1542.65|12
1639209900000|2021-12-11 08:05:00|1558.81|1542.81|1557.92|1541.92|1558.95|1542.95|1557.92|1541.92|12
1639209910000|2021-12-11 08:05:10|1557.82|1541.82|1557.91|1541.91|1558.14|1542.14|1557.82|1541.82|12
1639209920000|2021-12-11 08:05:20|1557.97|1541.97|1557.94|1541.94|1557.97|1541.97|1557.86|1541.86|9
1639209930000|2021-12-11 08:05:30|1558.04|1542.04|1557.15|1541.15|1558.04|1542.04|1557.15|1541.15|9
1639209940000|2021-12-11 08:05:40|1557.2|1541.2|1556.6|1540.6|1557.2|1541.2|1556.6|1540.6|8
1639209950000|2021-12-11 08:05:50|1556.39|1540.39|1556.29|1540.29|1556.78|1540.78|1556.29|1540.29|10
1639209960000|2021-12-11 08:06:00|1556.24|1540.24|1557.51|1541.51|1557.51|1541.51|1556.24|1540.24|6
1639209970000|2021-12-11 08:06:10|1557.68|1541.68|1556.86|1540.86|1557.68|1541.68|1556.86|1540.86|9
1639209980000|2021-12-11 08:06:20|1556.8|1540.8|1556.15|1540.15|1556.8|1540.8|1556.15|1540.15|6
1639209990000|2021-12-11 08:06:30|1556.14|1540.14|1555.57|1539.57|1556.14|1540.14|1555.54|1539.54|7
1639210000000|2021-12-11 08:06:40|1555.77|1539.77|1556.05|1540.05|1556.05|1540.05|1555.61|1539.61|12
1639210010000|2021-12-11 08:06:50|1555.64|1539.64|1555.6|1539.6|1555.76|1539.76|1555.6|1539.6|6
1639210020000|2021-12-11 08:07:00|1555.84|1539.84|1556.01|1540.01|1556.01|1540.01|1555.71|1539.71|8
1639210030000|2021-12-11 08:07:10|1556|1540|1555.89|1539.89|1556|1540|1555.86|1539.86|5
1639210040000|2021-12-11 08:07:20|1555.86|1539.86|1555.79|1539.79|1555.86|1539.86|1555.71|1539.71|4
1639210050000|2021-12-11 08:07:30|1555.8|1539.8|1556.11|1540.11|1556.11|1540.11|1555.77|1539.77|4
1639210060000|2021-12-11 08:07:40|1556.14|1540.14|1556.52|1540.52|1556.52|1540.52|1556.14|1540.14|4
1639210070000|2021-12-11 08:07:50|1556.44|1540.44|1556.97|1540.97|1556.97|1540.97|1556.22|1540.22|9
1639210080000|2021-12-11 08:08:00|1556.85|1540.85|1556.74|1540.74|1556.85|1540.85|1556.74|1540.74|2
1639210090000|2021-12-11 08:08:10|1556.69|1540.69|1557.04|1541.04|1557.04|1541.04|1556.69|1540.69|8
1639210100000|2021-12-11 08:08:20|1556.98|1540.98|1556.36|1540.36|1557.09|1541.09|1556.36|1540.36|9
1639210120000|2021-12-11 08:08:40|1556.5|1540.5|1556.13|1540.13|1556.76|1540.76|1556.13|1540.13|10
1639210130000|2021-12-11 08:08:50|1556.16|1540.16|1555.38|1539.38|1556.16|1540.16|1555.38|1539.38|5
1639210140000|2021-12-11 08:09:00|1555.58|1539.58|1555.09|1539.09|1555.73|1539.73|1555.09|1539.09|9
1639210150000|2021-12-11 08:09:10|1554.98|1538.98|1553.65|1537.65|1554.98|1538.98|1553.65|1537.65|10
1639210160000|2021-12-11 08:09:20|1553.66|1537.66|1553.09|1537.09|1553.66|1537.66|1553.09|1537.09|9
1639210170000|2021-12-11 08:09:30|1552.81|1536.81|1551.51|1535.51|1552.81|1536.81|1551.51|1535.51|11
1639210180000|2021-12-11 08:09:40|1551.45|1535.45|1552.48|1536.48|1552.48|1536.48|1551.45|1535.45|11
1639210190000|2021-12-11 08:09:50|1552.13|1536.13|1552.73|1536.73|1553.02|1537.02|1552.13|1536.13|7
1639210200000|2021-12-11 08:10:00|1552.82|1536.82|1552.48|1536.48|1552.82|1536.82|1552.48|1536.48|8
1639210210000|2021-12-11 08:10:10|1552.62|1536.62|1553.4|1537.4|1553.4|1537.4|1552.22|1536.22|13
1639210220000|2021-12-11 08:10:20|1552.97|1536.97|1554.64|1538.64|1554.77|1538.77|1552.97|1536.97|8
1639210230000|2021-12-11 08:10:30|1554.86|1538.86|1554.78|1538.78|1554.86|1538.86|1554.78|1538.78|4
1639210240000|2021-12-11 08:10:40|1554.88|1538.88|1554.95|1538.95|1554.95|1538.95|1554.88|1538.88|12
1639210250000|2021-12-11 08:10:50|1554.93|1538.93|1555.05|1539.05|1555.09|1539.09|1554.89|1538.89|15
1639210260000|2021-12-11 08:11:00|1555.04|1539.04|1555.31|1539.31|1555.37|1539.37|1554.89|1538.89|8
1639210270000|2021-12-11 08:11:10|1555.28|1539.28|1555.43|1539.43|1555.45|1539.45|1555.28|1539.28|7
1639210280000|2021-12-11 08:11:20|1555.58|1539.58|1556.41|1540.41|1556.64|1540.64|1555.58|1539.58|13
1639210290000|2021-12-11 08:11:30|1556.52|1540.52|1556.87|1540.87|1556.87|1540.87|1556.52|1540.52|6
1639210300000|2021-12-11 08:11:40|1556.96|1540.96|1556.96|1540.96|1556.96|1540.96|1556.96|1540.96|1
1639210310000|2021-12-11 08:11:50|1556.88|1540.88|1557.4|1541.4|1557.77|1541.77|1556.88|1540.88|14
1639210320000|2021-12-11 08:12:00|1557.76|1541.76|1557.94|1541.94|1557.94|1541.94|1557.76|1541.76|9
1639210330000|2021-12-11 08:12:10|1557.96|1541.96|1560.69|1544.69|1560.69|1544.69|1557.96|1541.96|14
1639210340000|2021-12-11 08:12:20|1560.66|1544.66|1560.96|1544.96|1560.96|1544.96|1560.64|1544.64|4
1639210350000|2021-12-11 08:12:30|1560.98|1544.98|1561.18|1545.18|1561.18|1545.18|1560.94|1544.94|5
1639210360000|2021-12-11 08:12:40|1560.96|1544.96|1560.66|1544.66|1561.01|1545.01|1560.46|1544.46|11
1639210370000|2021-12-11 08:12:50|1560.7|1544.7|1560.88|1544.88|1560.88|1544.88|1560.53|1544.53|7
1639210380000|2021-12-11 08:13:00|1560.83|1544.83|1561.16|1545.16|1561.16|1545.16|1560.82|1544.82|7
1639210390000|2021-12-11 08:13:10|1561.05|1545.05|1560.99|1544.99|1561.06|1545.06|1560.91|1544.91|7
1639210400000|2021-12-11 08:13:20|1560.91|1544.91|1561.63|1545.63|1561.63|1545.63|1560.91|1544.91|8
1639210410000|2021-12-11 08:13:30|1561.69|1545.69|1562.43|1546.43|1562.43|1546.43|1561.69|1545.69|9
1639210420000|2021-12-11 08:13:40|1562.33|1546.33|1562.32|1546.32|1562.41|1546.41|1562.02|1546.02|5
1639210430000|2021-12-11 08:13:50|1562.22|1546.22|1562.36|1546.36|1562.36|1546.36|1562.12|1546.12|9
1639210440000|2021-12-11 08:14:00|1562.26|1546.26|1562.23|1546.23|1562.41|1546.41|1562.1|1546.1|7
1639210450000|2021-12-11 08:14:10|1562.22|1546.22|1561.84|1545.84|1562.27|1546.27|1561.79|1545.79|8
1639210460000|2021-12-11 08:14:20|1561.83|1545.83|1562.39|1546.39|1562.39|1546.39|1561.83|1545.83|3
1639210480000|2021-12-11 08:14:40|1562.38|1546.38|1562.48|1546.48|1562.72|1546.72|1562.38|1546.38|6
1639210490000|2021-12-11 08:14:50|1562.69|1546.69|1561.81|1545.81|1562.86|1546.86|1561.76|1545.76|14
1639210500000|2021-12-11 08:15:00|1561.77|1545.77|1562.58|1546.58|1562.58|1546.58|1561.77|1545.77|10
1639210510000|2021-12-11 08:15:10|1562.55|1546.55|1563.03|1547.03|1563.03|1547.03|1562.34|1546.34|7
1639210520000|2021-12-11 08:15:20|1562.88|1546.88|1563.2|1547.2|1563.2|1547.2|1562.62|1546.62|8
1639210530000|2021-12-11 08:15:30|1563.22|1547.22|1563.45|1547.45|1563.45|1547.45|1563.22|1547.22|3
1639210540000|2021-12-11 08:15:40|1563.68|1547.68|1563.22|1547.22|1563.68|1547.68|1563.22|1547.22|3
1639210550000|2021-12-11 08:15:50|1563.46|1547.46|1563.33|1547.33|1563.68|1547.68|1563.29|1547.29|4
1639210560000|2021-12-11 08:16:00|1563.69|1547.69|1563.84|1547.84|1563.95|1547.95|1563.65|1547.65|12
1639210570000|2021-12-11 08:16:10|1563.61|1547.61|1563.45|1547.45|1563.7|1547.7|1563.09|1547.09|9
1639210580000|2021-12-11 08:16:20|1563.54|1547.54|1563.94|1547.94|1563.94|1547.94|1563.51|1547.51|7
1639210590000|2021-12-11 08:16:30|1563.98|1547.98|1564.18|1548.18|1564.18|1548.18|1563.98|1547.98|3
1639210600000|2021-12-11 08:16:40|1564.33|1548.33|1564.13|1548.13|1564.58|1548.58|1563.78|1547.78|11
1639210620000|2021-12-11 08:17:00|1564.17|1548.17|1564.9|1548.9|1564.95|1548.95|1564.17|1548.17|9
1639210630000|2021-12-11 08:17:10|1564.82|1548.82|1565.25|1549.25|1565.25|1549.25|1564.68|1548.68|13
1639210640000|2021-12-11 08:17:20|1565.27|1549.27|1565.87|1549.87|1566.13|1550.13|1565.25|1549.25|11
1639210650000|2021-12-11 08:17:30|1565.76|1549.76|1565.45|1549.45|1565.76|1549.76|1565.45|1549.45|6
1639210660000|2021-12-11 08:17:40|1565.51|1549.51|1565.4|1549.4|1565.7|1549.7|1565.19|1549.19|13
1639210670000|2021-12-11 08:17:50|1565.59|1549.59|1565.37|1549.37|1565.59|1549.59|1565.23|1549.23|12
1639210680000|2021-12-11 08:18:00|1565.6|1549.6|1565.74|1549.74|1565.74|1549.74|1565.6|1549.6|7
1639210690000|2021-12-11 08:18:10|1565.64|1549.64|1564.37|1548.37|1565.64|1549.64|1564.37|1548.37|11
1639210700000|2021-12-11 08:18:20|1564.74|1548.74|1565.54|1549.54|1565.54|1549.54|1564.63|1548.63|12
1639210710000|2021-12-11 08:18:30|1565.62|1549.62|1566.15|1550.15|1566.15|1550.15|1565.59|1549.59|9
1639210720000|2021-12-11 08:18:40|1566.34|1550.34|1565.99|1549.99|1566.34|1550.34|1565.91|1549.91|12
1639210730000|2021-12-11 08:18:50|1565.92|1549.92|1566.31|1550.31|1566.4|1550.4|1565.92|1549.92|9
1639210740000|2021-12-11 08:19:00|1566.13|1550.13|1566.13|1550.13|1566.31|1550.31|1566.13|1550.13|7
1639210750000|2021-12-11 08:19:10|1565.97|1549.97|1565|1549|1565.97|1549.97|1565|1549|11
1639210760000|2021-12-11 08:19:20|1565.21|1549.21|1565.52|1549.52|1565.61|1549.61|1565.21|1549.21|14
1639210770000|2021-12-11 08:19:30|1565.61|1549.61|1565.65|1549.65|1565.65|1549.65|1565.16|1549.16|7
1639210780000|2021-12-11 08:19:40|1565.61|1549.61|1565.46|1549.46|1565.66|1549.66|1565.13|1549.13|10
1639210790000|2021-12-11 08:19:50|1565.5|1549.5|1565.71|1549.71|1565.71|1549.71|1565.07|1549.07|13
1639210800000|2021-12-11 08:20:00|1565.61|1549.61|1565.98|1549.98|1565.98|1549.98|1565.61|1549.61|5
1639210810000|2021-12-11 08:20:10|1565.97|1549.97|1565.17|1549.17|1565.97|1549.97|1565.12|1549.12|8
1639210820000|2021-12-11 08:20:20|1565.38|1549.38|1565.61|1549.61|1565.61|1549.61|1565.38|1549.38|6
1639210830000|2021-12-11 08:20:30|1565.85|1549.85|1564.47|1548.47|1565.98|1549.98|1564.47|1548.47|9
1639210840000|2021-12-11 08:20:40|1564.64|1548.64|1564.23|1548.23|1564.64|1548.64|1564.02|1548.02|8
1639210850000|2021-12-11 08:20:50|1564.3|1548.3|1565.38|1549.38|1565.38|1549.38|1564.3|1548.3|7
1639210860000|2021-12-11 08:21:00|1565.45|1549.45|1566.05|1550.05|1566.61|1550.61|1565.45|1549.45|23
1639210870000|2021-12-11 08:21:10|1566.03|1550.03|1566.64|1550.64|1566.64|1550.64|1566.03|1550.03|14
1639210880000|2021-12-11 08:21:20|1566.5|1550.5|1566.2|1550.2|1566.5|1550.5|1566.2|1550.2|3
1639210890000|2021-12-11 08:21:30|1566.44|1550.44|1566.96|1550.96|1566.96|1550.96|1566.2|1550.2|6
1639210900000|2021-12-11 08:21:40|1566.8|1550.8|1566.65|1550.65|1566.8|1550.8|1566.65|1550.65|3
1639210910000|2021-12-11 08:21:50|1566.43|1550.43|1566.73|1550.73|1566.92|1550.92|1566.41|1550.41|14
1639210920000|2021-12-11 08:22:00|1566.47|1550.47|1566.21|1550.21|1566.47|1550.47|1566.12|1550.12|5
1639210930000|2021-12-11 08:22:10|1566.39|1550.39|1566.64|1550.64|1566.64|1550.64|1566.39|1550.39|4
1639210940000|2021-12-11 08:22:20|1566.73|1550.73|1566.94|1550.94|1567.39|1551.39|1566.71|1550.71|13
1639210950000|2021-12-11 08:22:30|1567.15|1551.15|1566.94|1550.94|1567.15|1551.15|1566.94|1550.94|2
1639210960000|2021-12-11 08:22:40|1566.84|1550.84|1566.92|1550.92|1566.96|1550.96|1566.8|1550.8|7
1639210970000|2021-12-11 08:22:50|1566.95|1550.95|1566.96|1550.96|1566.96|1550.96|1566.92|1550.92|9
1639210980000|2021-12-11 08:23:00|1566.92|1550.92|1567.55|1551.55|1567.55|1551.55|1566.92|1550.92|3
1639210990000|2021-12-11 08:23:10|1567.64|1551.64|1568.05|1552.05|1568.05|1552.05|1567.62|1551.62|6
1639211000000|2021-12-11 08:23:20|1568.1|1552.1|1569.11|1553.11|1569.11|1553.11|1568.07|1552.07|8
1639211010000|2021-12-11 08:23:30|1569.03|1553.03|1569.03|1553.03|1569.03|1553.03|1569.03|1553.03|1
1639211020000|2021-12-11 08:23:40|1569.07|1553.07|1569.96|1553.96|1569.96|1553.96|1569.04|1553.04|6
1639211030000|2021-12-11 08:23:50|1570.04|1554.04|1569.94|1553.94|1570.28|1554.28|1569.94|1553.94|7
1639211040000|2021-12-11 08:24:00|1570.08|1554.08|1570.72|1554.72|1570.72|1554.72|1570.04|1554.04|11
1639211050000|2021-12-11 08:24:10|1570.79|1554.79|1570.14|1554.14|1571.35|1555.35|1570.03|1554.03|10
1639211060000|2021-12-11 08:24:20|1570.3|1554.3|1570.34|1554.34|1570.54|1554.54|1570.18|1554.18|8
1639211070000|2021-12-11 08:24:30|1570.43|1554.43|1570.64|1554.64|1570.64|1554.64|1570.43|1554.43|5
1639211080000|2021-12-11 08:24:40|1570.68|1554.68|1569.99|1553.99|1570.68|1554.68|1569.88|1553.88|11
1639211090000|2021-12-11 08:24:50|1569.88|1553.88|1569.79|1553.79|1569.88|1553.88|1569.41|1553.41|7
1639211100000|2021-12-11 08:25:00|1569.65|1553.65|1570.64|1554.64|1570.86|1554.86|1569.65|1553.65|12
1639211110000|2021-12-11 08:25:10|1570.75|1554.75|1571.53|1555.53|1571.53|1555.53|1570.35|1554.35|17
1639211120000|2021-12-11 08:25:20|1571.6|1555.6|1571.69|1555.69|1571.72|1555.72|1571.6|1555.6|7
1639211130000|2021-12-11 08:25:30|1571.72|1555.72|1572.26|1556.26|1572.4|1556.4|1571.72|1555.72|6
1639211140000|2021-12-11 08:25:40|1572.04|1556.04|1575.05|1559.05|1575.06|1559.06|1571.77|1555.77|18
1639211150000|2021-12-11 08:25:50|1575.11|1559.11|1575.67|1559.67|1575.74|1559.74|1574.44|1558.44|19
1639211160000|2021-12-11 08:26:00|1575.6|1559.6|1574.97|1558.97|1575.78|1559.78|1574.72|1558.72|18
1639211170000|2021-12-11 08:26:10|1575.06|1559.06|1575.13|1559.13|1575.55|1559.55|1575.06|1559.06|11
1639211180000|2021-12-11 08:26:20|1575.09|1559.09|1575.29|1559.29|1575.67|1559.67|1574.47|1558.47|16
1639211190000|2021-12-11 08:26:30|1575.5|1559.5|1578.57|1562.57|1578.57|1562.57|1575.5|1559.5|18
1639211200000|2021-12-11 08:26:40|1578.45|1562.45|1577.61|1561.61|1578.45|1562.45|1577.5|1561.5|20
1639211210000|2021-12-11 08:26:50|1577.5|1561.5|1577.42|1561.42|1577.52|1561.52|1576.49|1560.49|20
1639211220000|2021-12-11 08:27:00|1577.25|1561.25|1578.89|1562.89|1578.89|1562.89|1577.02|1561.02|20
1639211230000|2021-12-11 08:27:10|1578.98|1562.98|1579.61|1563.61|1579.93|1563.93|1578.92|1562.92|20
1639211240000|2021-12-11 08:27:20|1579.56|1563.56|1578.57|1562.57|1579.56|1563.56|1578.56|1562.56|12
1639211250000|2021-12-11 08:27:30|1578.85|1562.85|1578.09|1562.09|1578.85|1562.85|1577.97|1561.97|10
1639211260000|2021-12-11 08:27:40|1578.24|1562.24|1579.88|1563.88|1579.88|1563.88|1578.09|1562.09|13
1639211270000|2021-12-11 08:27:50|1579.79|1563.79|1578.58|1562.58|1580.5|1564.5|1578.58|1562.58|20
1639211280000|2021-12-11 08:28:00|1578.82|1562.82|1577.12|1561.12|1578.94|1562.94|1577.12|1561.12|16
1639211290000|2021-12-11 08:28:10|1577.11|1561.11|1577.72|1561.72|1577.76|1561.76|1577.11|1561.11|14
1639211300000|2021-12-11 08:28:20|1577.71|1561.71|1577.35|1561.35|1577.83|1561.83|1577.35|1561.35|8
1639211310000|2021-12-11 08:28:30|1577.59|1561.59|1578.5|1562.5|1578.5|1562.5|1577.27|1561.27|14
1639211320000|2021-12-11 08:28:40|1578.52|1562.52|1578.23|1562.23|1578.56|1562.56|1578.16|1562.16|16
1639211330000|2021-12-11 08:28:50|1578.14|1562.14|1578.4|1562.4|1578.57|1562.57|1578.03|1562.03|14
1639211340000|2021-12-11 08:29:00|1578.49|1562.49|1577.88|1561.88|1578.52|1562.52|1577.78|1561.78|13
1639211350000|2021-12-11 08:29:10|1577.78|1561.78|1580.91|1564.91|1581.07|1565.07|1577.69|1561.69|23
1639211360000|2021-12-11 08:29:20|1581.24|1565.24|1583.92|1567.92|1584.31|1568.31|1580.97|1564.97|29
1639211370000|2021-12-11 08:29:30|1583.75|1567.75|1583.63|1567.63|1584.37|1568.37|1583.38|1567.38|20
1639211380000|2021-12-11 08:29:40|1583.72|1567.72|1587.6|1571.6|1587.95|1571.95|1583.46|1567.46|27
1639211390000|2021-12-11 08:29:50|1588.37|1572.37|1587.07|1571.07|1588.41|1572.41|1585.43|1569.43|28
1639211400000|2021-12-11 08:30:00|1587.31|1571.31|1587.46|1571.46|1588.47|1572.47|1587.27|1571.27|27
1639211410000|2021-12-11 08:30:10|1587.16|1571.16|1588.07|1572.07|1588.07|1572.07|1586.44|1570.44|23
1639211420000|2021-12-11 08:30:20|1588.14|1572.14|1586.67|1570.67|1588.14|1572.14|1586.67|1570.67|18
1639211430000|2021-12-11 08:30:30|1586.43|1570.43|1585.72|1569.72|1586.43|1570.43|1585.44|1569.44|23
1639211440000|2021-12-11 08:30:40|1585.77|1569.77|1587.23|1571.23|1587.51|1571.51|1585.77|1569.77|17
1639211450000|2021-12-11 08:30:50|1587.03|1571.03|1586.97|1570.97|1587.41|1571.41|1586.97|1570.97|11
1639211460000|2021-12-11 08:31:00|1586.78|1570.78|1585.8|1569.8|1586.97|1570.97|1585.46|1569.46|21
1639211470000|2021-12-11 08:31:10|1585.82|1569.82|1586.27|1570.27|1586.68|1570.68|1585.82|1569.82|17
1639211480000|2021-12-11 08:31:20|1586.05|1570.05|1584.98|1568.98|1586.27|1570.27|1584.98|1568.98|11
1639211490000|2021-12-11 08:31:30|1584.68|1568.68|1587.53|1571.53|1587.59|1571.59|1584.68|1568.68|17
1639211500000|2021-12-11 08:31:40|1587.29|1571.29|1587.39|1571.39|1587.58|1571.58|1586.83|1570.83|22
1639211510000|2021-12-11 08:31:50|1587.5|1571.5|1589.65|1573.65|1589.74|1573.74|1587.5|1571.5|25
1639211520000|2021-12-11 08:32:00|1589.62|1573.62|1588.77|1572.77|1589.62|1573.62|1588.08|1572.08|26
1639211530000|2021-12-11 08:32:10|1588.81|1572.81|1587.17|1571.17|1588.88|1572.88|1587.17|1571.17|22
1639211540000|2021-12-11 08:32:20|1587.23|1571.23|1588.36|1572.36|1588.67|1572.67|1587.02|1571.02|15
1639211550000|2021-12-11 08:32:30|1588.35|1572.35|1587.68|1571.68|1588.35|1572.35|1586.9|1570.9|18
1639211560000|2021-12-11 08:32:40|1587.43|1571.43|1588.06|1572.06|1588.22|1572.22|1587.21|1571.21|12
1639211570000|2021-12-11 08:32:50|1588.13|1572.13|1588.96|1572.96|1588.99|1572.99|1588.09|1572.09|9
1639211580000|2021-12-11 08:33:00|1588.75|1572.75|1588.29|1572.29|1588.75|1572.75|1587.98|1571.98|13
1639211590000|2021-12-11 08:33:10|1588.04|1572.04|1588.52|1572.52|1588.52|1572.52|1587.9|1571.9|10
1639211600000|2021-12-11 08:33:20|1589.28|1573.28|1589.37|1573.37|1589.48|1573.48|1588.93|1572.93|19
1639211610000|2021-12-11 08:33:30|1589.34|1573.34|1590.01|1574.01|1590.01|1574.01|1589.29|1573.29|13
1639211620000|2021-12-11 08:33:40|1589.9|1573.9|1591.93|1575.93|1591.93|1575.93|1589.86|1573.86|23
1639211630000|2021-12-11 08:33:50|1592.36|1576.36|1590.91|1574.91|1592.63|1576.63|1590.91|1574.91|24
1639211640000|2021-12-11 08:34:00|1591.04|1575.04|1591.13|1575.13|1591.3|1575.3|1590.75|1574.75|21
1639211650000|2021-12-11 08:34:10|1591.2|1575.2|1592.46|1576.46|1592.46|1576.46|1591.19|1575.19|14
1639211660000|2021-12-11 08:34:20|1592.1|1576.1|1591.18|1575.18|1592.1|1576.1|1591.18|1575.18|8
1639211670000|2021-12-11 08:34:30|1591.2|1575.2|1593.71|1577.71|1593.76|1577.76|1591.2|1575.2|19
1639211680000|2021-12-11 08:34:40|1593.67|1577.67|1594.31|1578.31|1594.9|1578.9|1593.67|1577.67|16
1639211690000|2021-12-11 08:34:50|1594.2|1578.2|1594.22|1578.22|1594.31|1578.31|1594.2|1578.2|6
1639211700000|2021-12-11 08:35:00|1594.45|1578.45|1592.86|1576.86|1594.45|1578.45|1592.71|1576.71|20
1639211710000|2021-12-11 08:35:10|1593.03|1577.03|1592.43|1576.43|1593.33|1577.33|1592.43|1576.43|13
1639211720000|2021-12-11 08:35:20|1592.42|1576.42|1591.02|1575.02|1592.42|1576.42|1591.02|1575.02|7
1639211730000|2021-12-11 08:35:30|1590.58|1574.58|1590.16|1574.16|1590.58|1574.58|1589.7|1573.7|16
1639211740000|2021-12-11 08:35:40|1590.02|1574.02|1590.54|1574.54|1590.92|1574.92|1590.02|1574.02|19
1639211750000|2021-12-11 08:35:50|1590.49|1574.49|1590.02|1574.02|1590.49|1574.49|1589.68|1573.68|19
1639211760000|2021-12-11 08:36:00|1589.93|1573.93|1589.38|1573.38|1589.93|1573.93|1589.38|1573.38|10
1639211770000|2021-12-11 08:36:10|1589.75|1573.75|1589.23|1573.23|1589.87|1573.87|1589.23|1573.23|13
1639211780000|2021-12-11 08:36:20|1589.52|1573.52|1589.37|1573.37|1589.79|1573.79|1589.19|1573.19|10
1639211790000|2021-12-11 08:36:30|1589.43|1573.43|1589.24|1573.24|1589.89|1573.89|1589.09|1573.09|10
1639211800000|2021-12-11 08:36:40|1589.09|1573.09|1587.75|1571.75|1589.09|1573.09|1587.48|1571.48|12
1639211810000|2021-12-11 08:36:50|1587.76|1571.76|1586.68|1570.68|1587.76|1571.76|1586.68|1570.68|14
1639211820000|2021-12-11 08:37:00|1586.62|1570.62|1586.29|1570.29|1586.62|1570.62|1586.07|1570.07|9
1639211830000|2021-12-11 08:37:10|1586.02|1570.02|1585.36|1569.36|1586.35|1570.35|1585.36|1569.36|15
1639211840000|2021-12-11 08:37:20|1585.35|1569.35|1584.28|1568.28|1585.36|1569.36|1584.14|1568.14|13
1639211850000|2021-12-11 08:37:30|1583.96|1567.96|1583.79|1567.79|1583.96|1567.96|1583.62|1567.62|8
1639211860000|2021-12-11 08:37:40|1583.48|1567.48|1582.2|1566.2|1583.88|1567.88|1582.2|1566.2|12
1639211870000|2021-12-11 08:37:50|1582.23|1566.23|1582.25|1566.25|1582.59|1566.59|1582.13|1566.13|16
1639211880000|2021-12-11 08:38:00|1582.47|1566.47|1581.85|1565.85|1582.53|1566.53|1581.78|1565.78|10
1639211890000|2021-12-11 08:38:10|1582|1566|1584.08|1568.08|1584.08|1568.08|1581.36|1565.36|17
1639211900000|2021-12-11 08:38:20|1584.18|1568.18|1584.8|1568.8|1584.8|1568.8|1584.18|1568.18|14
1639211910000|2021-12-11 08:38:30|1584.69|1568.69|1584.36|1568.36|1584.8|1568.8|1584.36|1568.36|7
1639211920000|2021-12-11 08:38:40|1584.26|1568.26|1583.44|1567.44|1584.54|1568.54|1583.3|1567.3|21
1639211930000|2021-12-11 08:38:50|1583.58|1567.58|1583.28|1567.28|1584.06|1568.06|1583.28|1567.28|15
1639211940000|2021-12-11 08:39:00|1582.94|1566.94|1582.2|1566.2|1582.94|1566.94|1582.2|1566.2|8
1639211950000|2021-12-11 08:39:10|1582.35|1566.35|1581.49|1565.49|1582.35|1566.35|1581.49|1565.49|17
1639211960000|2021-12-11 08:39:20|1581.77|1565.77|1581.99|1565.99|1582.21|1566.21|1581.77|1565.77|10
1639211970000|2021-12-11 08:39:30|1581.86|1565.86|1581.05|1565.05|1581.86|1565.86|1580.48|1564.48|15
1639211980000|2021-12-11 08:39:40|1581.13|1565.13|1581.26|1565.26|1581.69|1565.69|1581.13|1565.13|12
1639211990000|2021-12-11 08:39:50|1581.4|1565.4|1581.04|1565.04|1581.4|1565.4|1580.47|1564.47|9
1639212000000|2021-12-11 08:40:00|1581.05|1565.05|1580.89|1564.89|1581.22|1565.22|1580.89|1564.89|9
1639212010000|2021-12-11 08:40:10|1580.82|1564.82|1580.21|1564.21|1580.82|1564.82|1580.21|1564.21|6
1639212020000|2021-12-11 08:40:20|1580.16|1564.16|1580.11|1564.11|1580.21|1564.21|1579.84|1563.84|7
1639212030000|2021-12-11 08:40:30|1580.04|1564.04|1579.28|1563.28|1580.04|1564.04|1578.79|1562.79|15
1639212040000|2021-12-11 08:40:40|1579.09|1563.09|1579.31|1563.31|1579.48|1563.48|1578.96|1562.96|8
1639212050000|2021-12-11 08:40:50|1579.39|1563.39|1579.37|1563.37|1579.87|1563.87|1579.37|1563.37|6
1639212060000|2021-12-11 08:41:00|1579.3|1563.3|1579.64|1563.64|1579.87|1563.87|1579.3|1563.3|6
1639212070000|2021-12-11 08:41:10|1579.65|1563.65|1580.56|1564.56|1580.56|1564.56|1579.65|1563.65|9
1639212080000|2021-12-11 08:41:20|1580.63|1564.63|1582.49|1566.49|1582.49|1566.49|1580.63|1564.63|11
1639212090000|2021-12-11 08:41:30|1582.66|1566.66|1582.45|1566.45|1582.78|1566.78|1582.13|1566.13|15
1639212100000|2021-12-11 08:41:40|1582.27|1566.27|1582.24|1566.24|1582.27|1566.27|1582.24|1566.24|2
1639212110000|2021-12-11 08:41:50|1582.06|1566.06|1582.06|1566.06|1582.24|1566.24|1581.88|1565.88|6
1639212120000|2021-12-11 08:42:00|1581.94|1565.94|1581.99|1565.99|1582.17|1566.17|1581.71|1565.71|12
1639212130000|2021-12-11 08:42:10|1581.72|1565.72|1581.28|1565.28|1582.01|1566.01|1580.98|1564.98|12
1639212140000|2021-12-11 08:42:20|1581.08|1565.08|1580.75|1564.75|1581.15|1565.15|1580.66|1564.66|10
1639212150000|2021-12-11 08:42:30|1580.91|1564.91|1580.3|1564.3|1580.91|1564.91|1580.3|1564.3|7
1639212160000|2021-12-11 08:42:40|1580.17|1564.17|1581.38|1565.38|1581.52|1565.52|1579.91|1563.91|11
1639212170000|2021-12-11 08:42:50|1581.19|1565.19|1581.15|1565.15|1581.19|1565.19|1581.15|1565.15|3
1639212180000|2021-12-11 08:43:00|1581.07|1565.07|1581.11|1565.11|1581.11|1565.11|1581.07|1565.07|2
1639212190000|2021-12-11 08:43:10|1581.01|1565.01|1580.94|1564.94|1581.01|1565.01|1580.94|1564.94|2
1639212200000|2021-12-11 08:43:20|1580.8|1564.8|1579.65|1563.65|1580.8|1564.8|1579.36|1563.36|13
1639212210000|2021-12-11 08:43:30|1579.36|1563.36|1579.2|1563.2|1579.37|1563.37|1579.19|1563.19|6
1639212220000|2021-12-11 08:43:40|1579.22|1563.22|1579.74|1563.74|1579.79|1563.79|1579.22|1563.22|6
1639212230000|2021-12-11 08:43:50|1579.67|1563.67|1579.59|1563.59|1579.97|1563.97|1579.37|1563.37|13
1639212240000|2021-12-11 08:44:00|1579.37|1563.37|1581.01|1565.01|1581.01|1565.01|1579.37|1563.37|13
1639212250000|2021-12-11 08:44:10|1580.95|1564.95|1580.91|1564.91|1581.4|1565.4|1580.85|1564.85|8
1639212260000|2021-12-11 08:44:20|1581.08|1565.08|1581.07|1565.07|1581.08|1565.08|1580.83|1564.83|6
1639212270000|2021-12-11 08:44:30|1580.83|1564.83|1580.72|1564.72|1581.07|1565.07|1580.72|1564.72|12
1639212280000|2021-12-11 08:44:40|1580.98|1564.98|1580.16|1564.16|1580.98|1564.98|1580.16|1564.16|11
1639212290000|2021-12-11 08:44:50|1580.09|1564.09|1580.35|1564.35|1580.35|1564.35|1580.04|1564.04|11
1639212300000|2021-12-11 08:45:00|1580.41|1564.41|1579.13|1563.13|1580.41|1564.41|1579.13|1563.13|11
1639212310000|2021-12-11 08:45:10|1578.93|1562.93|1578.99|1562.99|1579.12|1563.12|1578.81|1562.81|20
1639212320000|2021-12-11 08:45:20|1578.97|1562.97|1578.67|1562.67|1578.97|1562.97|1578.66|1562.66|9
1639212330000|2021-12-11 08:45:30|1578.66|1562.66|1579.52|1563.52|1579.52|1563.52|1578.66|1562.66|15
1639212340000|2021-12-11 08:45:40|1579.59|1563.59|1579.8|1563.8|1579.85|1563.85|1579.33|1563.33|10
1639212350000|2021-12-11 08:45:50|1579.66|1563.66|1579.18|1563.18|1579.66|1563.66|1579.18|1563.18|7
1639212360000|2021-12-11 08:46:00|1579.19|1563.19|1579.19|1563.19|1579.19|1563.19|1579.18|1563.18|3
1639212370000|2021-12-11 08:46:10|1579.28|1563.28|1580.07|1564.07|1580.07|1564.07|1579.28|1563.28|7
1639212380000|2021-12-11 08:46:20|1579.93|1563.93|1578.82|1562.82|1580.07|1564.07|1578.28|1562.28|14
1639212390000|2021-12-11 08:46:30|1578.77|1562.77|1576.96|1560.96|1579.3|1563.3|1576.96|1560.96|13
1639212400000|2021-12-11 08:46:40|1576.8|1560.8|1576.37|1560.37|1576.85|1560.85|1576.37|1560.37|7
1639212410000|2021-12-11 08:46:50|1576.59|1560.59|1576.14|1560.14|1576.59|1560.59|1575.97|1559.97|12
1639212420000|2021-12-11 08:47:00|1576.17|1560.17|1576.15|1560.15|1576.23|1560.23|1576.15|1560.15|3
1639212430000|2021-12-11 08:47:10|1576.06|1560.06|1574.35|1558.35|1576.1|1560.1|1574.35|1558.35|19
1639212440000|2021-12-11 08:47:20|1574.88|1558.88|1574.8|1558.8|1574.97|1558.97|1574.61|1558.61|19
1639212450000|2021-12-11 08:47:30|1574.71|1558.71|1572.18|1556.18|1574.76|1558.76|1572.11|1556.11|18
1639212460000|2021-12-11 08:47:40|1572.11|1556.11|1571.26|1555.26|1572.11|1556.11|1571.19|1555.19|18
1639212470000|2021-12-11 08:47:50|1571.23|1555.23|1572.35|1556.35|1572.41|1556.41|1571.23|1555.23|13
1639212480000|2021-12-11 08:48:00|1572.43|1556.43|1570.95|1554.95|1572.5|1556.5|1570.95|1554.95|18
1639212490000|2021-12-11 08:48:10|1570.61|1554.61|1570.79|1554.79|1571.1|1555.1|1570.53|1554.53|17
1639212500000|2021-12-11 08:48:20|1571.13|1555.13|1571.26|1555.26|1571.48|1555.48|1571.13|1555.13|9
1639212510000|2021-12-11 08:48:30|1571.36|1555.36|1572.29|1556.29|1572.29|1556.29|1571.32|1555.32|14
1639212520000|2021-12-11 08:48:40|1572.36|1556.36|1573.01|1557.01|1573.01|1557.01|1572.36|1556.36|10
1639212530000|2021-12-11 08:48:50|1573.22|1557.22|1572.5|1556.5|1573.48|1557.48|1572.5|1556.5|13
1639212540000|2021-12-11 08:49:00|1572.67|1556.67|1573.32|1557.32|1573.65|1557.65|1572.4|1556.4|11
1639212550000|2021-12-11 08:49:10|1573.21|1557.21|1573.27|1557.27|1573.29|1557.29|1573.21|1557.21|6
1639212560000|2021-12-11 08:49:20|1573.09|1557.09|1572.98|1556.98|1573.09|1557.09|1572.98|1556.98|3
1639212570000|2021-12-11 08:49:30|1572.96|1556.96|1573.23|1557.23|1573.23|1557.23|1572.85|1556.85|6
1639212580000|2021-12-11 08:49:40|1573.27|1557.27|1573.27|1557.27|1573.27|1557.27|1573.07|1557.07|7
1639212590000|2021-12-11 08:49:50|1573.52|1557.52|1572.03|1556.03|1573.65|1557.65|1572.03|1556.03|11
1639212600000|2021-12-11 08:50:00|1572.11|1556.11|1571.99|1555.99|1572.11|1556.11|1571.81|1555.81|6
1639212610000|2021-12-11 08:50:10|1572.01|1556.01|1572|1556|1572.01|1556.01|1571.77|1555.77|5
1639212620000|2021-12-11 08:50:20|1572.04|1556.04|1571.81|1555.81|1572.49|1556.49|1571.62|1555.62|16
1639212630000|2021-12-11 08:50:30|1571.92|1555.92|1571.55|1555.55|1571.95|1555.95|1571.18|1555.18|10
1639212640000|2021-12-11 08:50:40|1571.62|1555.62|1572.76|1556.76|1572.76|1556.76|1571.62|1555.62|11
1639212650000|2021-12-11 08:50:50|1572.68|1556.68|1573.37|1557.37|1573.63|1557.63|1572.43|1556.43|13
1639212660000|2021-12-11 08:51:00|1573.38|1557.38|1573.65|1557.65|1573.65|1557.65|1573.15|1557.15|14
1639212670000|2021-12-11 08:51:10|1573.47|1557.47|1573.72|1557.72|1573.97|1557.97|1573.47|1557.47|4
1639212680000|2021-12-11 08:51:20|1573.51|1557.51|1573.48|1557.48|1573.51|1557.51|1573.48|1557.48|2
1639212690000|2021-12-11 08:51:30|1573.65|1557.65|1572.18|1556.18|1573.65|1557.65|1572.18|1556.18|11
1639212700000|2021-12-11 08:51:40|1571.99|1555.99|1570.58|1554.58|1571.99|1555.99|1570.44|1554.44|12
1639212710000|2021-12-11 08:51:50|1570.68|1554.68|1571.01|1555.01|1571.01|1555.01|1570.68|1554.68|4
1639212720000|2021-12-11 08:52:00|1571|1555|1570.84|1554.84|1571|1555|1570.84|1554.84|2
1639212730000|2021-12-11 08:52:10|1570.73|1554.73|1571.6|1555.6|1571.6|1555.6|1570.73|1554.73|10
1639212740000|2021-12-11 08:52:20|1571.7|1555.7|1572.2|1556.2|1572.59|1556.59|1571.7|1555.7|9
1639212750000|2021-12-11 08:52:30|1572.31|1556.31|1572.2|1556.2|1572.51|1556.51|1572.2|1556.2|13
1639212760000|2021-12-11 08:52:40|1572.23|1556.23|1572.77|1556.77|1572.77|1556.77|1572.23|1556.23|7
1639212770000|2021-12-11 08:52:50|1572.82|1556.82|1573.07|1557.07|1573.07|1557.07|1572.82|1556.82|3
1639212780000|2021-12-11 08:53:00|1572.93|1556.93|1572.87|1556.87|1572.93|1556.93|1572.82|1556.82|4
1639212790000|2021-12-11 08:53:10|1572.64|1556.64|1571.66|1555.66|1572.64|1556.64|1571.27|1555.27|13
1639212800000|2021-12-11 08:53:20|1571.54|1555.54|1571.25|1555.25|1571.99|1555.99|1571.22|1555.22|17
1639212810000|2021-12-11 08:53:30|1571.38|1555.38|1568.99|1552.99|1571.38|1555.38|1568.99|1552.99|11
1639212820000|2021-12-11 08:53:40|1568.58|1552.58|1569.27|1553.27|1569.27|1553.27|1568.32|1552.32|10
1639212830000|2021-12-11 08:53:50|1569.34|1553.34|1569.19|1553.19|1569.43|1553.43|1569.12|1553.12|14
1639212840000|2021-12-11 08:54:00|1569.12|1553.12|1569.34|1553.34|1569.34|1553.34|1569.12|1553.12|6
1639212850000|2021-12-11 08:54:10|1569.29|1553.29|1568.47|1552.47|1569.29|1553.29|1568.47|1552.47|10
1639212860000|2021-12-11 08:54:20|1568.42|1552.42|1566.55|1550.55|1568.42|1552.42|1566.54|1550.54|15
1639212870000|2021-12-11 08:54:30|1566.54|1550.54|1565.53|1549.53|1566.55|1550.55|1565.43|1549.43|15
1639212880000|2021-12-11 08:54:40|1565.43|1549.43|1563.89|1547.89|1565.43|1549.43|1563.89|1547.89|15
1639212890000|2021-12-11 08:54:50|1564.02|1548.02|1564.47|1548.47|1564.66|1548.66|1564.02|1548.02|14
1639212900000|2021-12-11 08:55:00|1564.82|1548.82|1565.75|1549.75|1565.92|1549.92|1564.82|1548.82|11
1639212910000|2021-12-11 08:55:10|1565.81|1549.81|1565.05|1549.05|1565.81|1549.81|1564.97|1548.97|8
1639212920000|2021-12-11 08:55:20|1564.99|1548.99|1565.38|1549.38|1565.38|1549.38|1564.99|1548.99|10
1639212930000|2021-12-11 08:55:30|1565.23|1549.23|1565.82|1549.82|1565.82|1549.82|1565.23|1549.23|11
1639212940000|2021-12-11 08:55:40|1565.87|1549.87|1566.25|1550.25|1566.39|1550.39|1565.69|1549.69|12
1639212950000|2021-12-11 08:55:50|1566.2|1550.2|1566.34|1550.34|1566.43|1550.43|1566.2|1550.2|8
1639212960000|2021-12-11 08:56:00|1566.43|1550.43|1565.71|1549.71|1566.43|1550.43|1565.71|1549.71|8
1639212970000|2021-12-11 08:56:10|1565.74|1549.74|1565.71|1549.71|1565.74|1549.74|1565.71|1549.71|4
1639212980000|2021-12-11 08:56:20|1565.78|1549.78|1566.37|1550.37|1566.37|1550.37|1565.49|1549.49|14
1639212990000|2021-12-11 08:56:30|1566.32|1550.32|1566.61|1550.61|1566.75|1550.75|1566.32|1550.32|13
1639213000000|2021-12-11 08:56:40|1566.6|1550.6|1566.54|1550.54|1566.6|1550.6|1566.54|1550.54|2
1639213010000|2021-12-11 08:56:50|1566.58|1550.58|1571.06|1555.06|1571.06|1555.06|1566.58|1550.58|19
1639213020000|2021-12-11 08:57:00|1571.28|1555.28|1571.25|1555.25|1572.24|1556.24|1571.25|1555.25|15
1639213030000|2021-12-11 08:57:10|1571.27|1555.27|1571.26|1555.26|1571.32|1555.32|1571.25|1555.25|7
1639213040000|2021-12-11 08:57:20|1571.04|1555.04|1570.55|1554.55|1571.04|1555.04|1570.08|1554.08|14
1639213050000|2021-12-11 08:57:30|1570.65|1554.65|1568.5|1552.5|1570.65|1554.65|1568.28|1552.28|23
1639213060000|2021-12-11 08:57:40|1568.28|1552.28|1567.33|1551.33|1568.5|1552.5|1567.33|1551.33|12
1639213070000|2021-12-11 08:57:50|1567.64|1551.64|1567.91|1551.91|1567.98|1551.98|1567.49|1551.49|12
1639213080000|2021-12-11 08:58:00|1567.98|1551.98|1567.67|1551.67|1568.01|1552.01|1567.65|1551.65|14
1639213090000|2021-12-11 08:58:10|1567.66|1551.66|1568.62|1552.62|1568.71|1552.71|1567.65|1551.65|16
1639213100000|2021-12-11 08:58:20|1568.57|1552.57|1568.64|1552.64|1568.7|1552.7|1568.19|1552.19|12
1639213110000|2021-12-11 08:58:30|1568.69|1552.69|1567.96|1551.96|1568.69|1552.69|1567.96|1551.96|11
1639213120000|2021-12-11 08:58:40|1567.77|1551.77|1566.88|1550.88|1568.16|1552.16|1566.88|1550.88|11
1639213130000|2021-12-11 08:58:50|1567.07|1551.07|1568.46|1552.46|1568.46|1552.46|1566.66|1550.66|13
1639213140000|2021-12-11 08:59:00|1568.72|1552.72|1568.67|1552.67|1569.89|1553.89|1568.53|1552.53|18
1639213150000|2021-12-11 08:59:10|1568.96|1552.96|1567.98|1551.98|1569.39|1553.39|1567.97|1551.97|16
1639213160000|2021-12-11 08:59:20|1567.78|1551.78|1568.08|1552.08|1568.15|1552.15|1567.78|1551.78|9
1639213170000|2021-12-11 08:59:30|1568.13|1552.13|1568.19|1552.19|1568.31|1552.31|1568.03|1552.03|11
1639213180000|2021-12-11 08:59:40|1568.28|1552.28|1568.75|1552.75|1568.75|1552.75|1568.19|1552.19|5
1639213190000|2021-12-11 08:59:50|1569.04|1553.04|1570.4|1554.4|1570.4|1554.4|1569.04|1553.04|14
1639213200000|2021-12-11 09:00:00|1570.76|1554.76|1571.21|1555.21|1571.48|1555.48|1570.76|1554.76|8
1639213210000|2021-12-11 09:00:10|1571.19|1555.19|1569.74|1553.74|1571.19|1555.19|1569.74|1553.74|14
1639213220000|2021-12-11 09:00:20|1570.05|1554.05|1570.41|1554.41|1570.41|1554.41|1569.6|1553.6|18
1639213230000|2021-12-11 09:00:30|1570.46|1554.46|1570.66|1554.66|1570.73|1554.73|1570.37|1554.37|12
1639213240000|2021-12-11 09:00:40|1570.71|1554.71|1572.21|1556.21|1572.57|1556.57|1570.71|1554.71|7
1639213250000|2021-12-11 09:00:50|1572.08|1556.08|1572.49|1556.49|1572.49|1556.49|1572.08|1556.08|5
1639213260000|2021-12-11 09:01:00|1572.7|1556.7|1570.97|1554.97|1572.7|1556.7|1570.54|1554.54|11
1639213270000|2021-12-11 09:01:10|1570.98|1554.98|1571.19|1555.19|1571.19|1555.19|1570.98|1554.98|2
1639213280000|2021-12-11 09:01:20|1571.4|1555.4|1571.91|1555.91|1571.91|1555.91|1571.4|1555.4|3
1639213290000|2021-12-11 09:01:30|1571.99|1555.99|1571.85|1555.85|1572.15|1556.15|1571.67|1555.67|9
1639213300000|2021-12-11 09:01:40|1571.9|1555.9|1572.01|1556.01|1572.13|1556.13|1571.9|1555.9|15
1639213310000|2021-12-11 09:01:50|1572.09|1556.09|1569.97|1553.97|1572.09|1556.09|1569.97|1553.97|18
1639213320000|2021-12-11 09:02:00|1570.19|1554.19|1570.5|1554.5|1570.5|1554.5|1570.1|1554.1|12
1639213330000|2021-12-11 09:02:10|1570.23|1554.23|1569.93|1553.93|1570.55|1554.55|1569.74|1553.74|12
1639213340000|2021-12-11 09:02:20|1569.96|1553.96|1569.29|1553.29|1570.04|1554.04|1569.29|1553.29|15
1639213350000|2021-12-11 09:02:30|1569.28|1553.28|1568.3|1552.3|1569.35|1553.35|1568.3|1552.3|7
1639213360000|2021-12-11 09:02:40|1568.05|1552.05|1568.59|1552.59|1569.02|1553.02|1568.04|1552.04|19
1639213370000|2021-12-11 09:02:50|1568.66|1552.66|1568.35|1552.35|1568.75|1552.75|1568.09|1552.09|10
1639213380000|2021-12-11 09:03:00|1568.25|1552.25|1568.45|1552.45|1568.68|1552.68|1568.09|1552.09|11
1639213390000|2021-12-11 09:03:10|1568.09|1552.09|1568.14|1552.14|1568.14|1552.14|1568.09|1552.09|2
1639213400000|2021-12-11 09:03:20|1568|1552|1568|1552|1568|1552|1568|1552|1
1639213410000|2021-12-11 09:03:30|1567.88|1551.88|1567.76|1551.76|1567.88|1551.88|1567.76|1551.76|8
1639213420000|2021-12-11 09:03:40|1567.82|1551.82|1567.82|1551.82|1567.82|1551.82|1567.76|1551.76|3
1639213440000|2021-12-11 09:04:00|1567.91|1551.91|1574.43|1558.43|1574.43|1558.43|1567.91|1551.91|8
1639213450000|2021-12-11 09:04:10|1576.44|1560.44|1578.41|1562.41|1580.55|1564.55|1576.05|1560.05|37
1639213460000|2021-12-11 09:04:20|1578.65|1562.65|1574.22|1558.22|1578.65|1562.65|1574.22|1558.22|16
1639213470000|2021-12-11 09:04:30|1574.47|1558.47|1571.85|1555.85|1574.73|1558.73|1571.67|1555.67|18
1639213480000|2021-12-11 09:04:40|1571.67|1555.67|1572.28|1556.28|1572.28|1556.28|1571.58|1555.58|13
1639213490000|2021-12-11 09:04:50|1571.99|1555.99|1572.97|1556.97|1572.97|1556.97|1571.99|1555.99|17
1639213500000|2021-12-11 09:05:00|1573.27|1557.27|1575.35|1559.35|1575.37|1559.37|1573.27|1557.27|18
1639213510000|2021-12-11 09:05:10|1575.4|1559.4|1576.28|1560.28|1576.28|1560.28|1575.4|1559.4|7
1639213520000|2021-12-11 09:05:20|1576.12|1560.12|1573.23|1557.23|1576.12|1560.12|1573.23|1557.23|13
1639213530000|2021-12-11 09:05:30|1573.03|1557.03|1572.24|1556.24|1573.03|1557.03|1572.24|1556.24|18
1639213540000|2021-12-11 09:05:40|1572.06|1556.06|1569.09|1553.09|1572.21|1556.21|1569.09|1553.09|21
1639213550000|2021-12-11 09:05:50|1568.63|1552.63|1567|1551|1568.63|1552.63|1566.72|1550.72|25
1639213560000|2021-12-11 09:06:00|1567.17|1551.17|1570.07|1554.07|1570.48|1554.48|1567.1|1551.1|26
1639213570000|2021-12-11 09:06:10|1570.06|1554.06|1569.32|1553.32|1570.41|1554.41|1568.19|1552.19|26
1639213580000|2021-12-11 09:06:20|1569.46|1553.46|1569.11|1553.11|1569.55|1553.55|1569.11|1553.11|6
1639213590000|2021-12-11 09:06:30|1569.01|1553.01|1569|1553|1569.91|1553.91|1569|1553|17
1639213600000|2021-12-11 09:06:40|1569.1|1553.1|1569.65|1553.65|1569.65|1553.65|1568.94|1552.94|14
1639213610000|2021-12-11 09:06:50|1569.82|1553.82|1569.57|1553.57|1569.84|1553.84|1569.24|1553.24|14
1639213620000|2021-12-11 09:07:00|1569.79|1553.79|1571.11|1555.11|1571.33|1555.33|1569.42|1553.42|17
1639213630000|2021-12-11 09:07:10|1570.99|1554.99|1570.33|1554.33|1570.99|1554.99|1570|1554|15
1639213640000|2021-12-11 09:07:20|1570.46|1554.46|1571.24|1555.24|1571.55|1555.55|1570.17|1554.17|20
1639213650000|2021-12-11 09:07:30|1571.55|1555.55|1571.24|1555.24|1571.63|1555.63|1570.86|1554.86|16
1639213660000|2021-12-11 09:07:40|1571.43|1555.43|1571.46|1555.46|1571.46|1555.46|1571.15|1555.15|10
1639213670000|2021-12-11 09:07:50|1571.43|1555.43|1570.16|1554.16|1571.43|1555.43|1570.16|1554.16|20
1639213680000|2021-12-11 09:08:00|1570.36|1554.36|1570.2|1554.2|1570.77|1554.77|1570.16|1554.16|7
1639213690000|2021-12-11 09:08:10|1570.36|1554.36|1572.51|1556.51|1572.51|1556.51|1570.07|1554.07|17
1639213700000|2021-12-11 09:08:20|1572.48|1556.48|1572.45|1556.45|1572.64|1556.64|1571.8|1555.8|11
1639213710000|2021-12-11 09:08:30|1572.1|1556.1|1571.83|1555.83|1572.68|1556.68|1571.61|1555.61|12
1639213720000|2021-12-11 09:08:40|1571.87|1555.87|1572.4|1556.4|1572.4|1556.4|1571.68|1555.68|10
1639213730000|2021-12-11 09:08:50|1572.1|1556.1|1572.43|1556.43|1572.48|1556.48|1572.1|1556.1|10
1639213740000|2021-12-11 09:09:00|1572.13|1556.13|1571.41|1555.41|1572.43|1556.43|1571.37|1555.37|12
1639213750000|2021-12-11 09:09:10|1571.22|1555.22|1571.76|1555.76|1571.76|1555.76|1571.22|1555.22|13
1639213760000|2021-12-11 09:09:20|1571.83|1555.83|1571.47|1555.47|1571.83|1555.83|1571.47|1555.47|8
1639213770000|2021-12-11 09:09:30|1571.52|1555.52|1571.57|1555.57|1571.67|1555.67|1571.22|1555.22|10
1639213780000|2021-12-11 09:09:40|1571.27|1555.27|1570.46|1554.46|1571.67|1555.67|1570.46|1554.46|11
1639213790000|2021-12-11 09:09:50|1570.45|1554.45|1569.78|1553.78|1570.45|1554.45|1569.63|1553.63|8
1639213800000|2021-12-11 09:10:00|1569.67|1553.67|1569.67|1553.67|1569.78|1553.78|1569.42|1553.42|9
1639213810000|2021-12-11 09:10:10|1569.61|1553.61|1569.61|1553.61|1569.61|1553.61|1569.61|1553.61|1
1639213820000|2021-12-11 09:10:20|1569.63|1553.63|1569.67|1553.67|1569.78|1553.78|1569.42|1553.42|10
1639213830000|2021-12-11 09:10:30|1569.83|1553.83|1569.83|1553.83|1569.94|1553.94|1569.7|1553.7|5
1639213840000|2021-12-11 09:10:40|1569.92|1553.92|1569.09|1553.09|1569.92|1553.92|1569.09|1553.09|10
1639213850000|2021-12-11 09:10:50|1568.82|1552.82|1566.92|1550.92|1568.82|1552.82|1566.92|1550.92|8
1639213860000|2021-12-11 09:11:00|1567.05|1551.05|1567.84|1551.84|1568.21|1552.21|1566.83|1550.83|11
1639213870000|2021-12-11 09:11:10|1567.62|1551.62|1567.32|1551.32|1567.72|1551.72|1567.32|1551.32|3
1639213880000|2021-12-11 09:11:20|1567.23|1551.23|1567.23|1551.23|1567.23|1551.23|1567.23|1551.23|1
1639213890000|2021-12-11 09:11:30|1567.22|1551.22|1567.51|1551.51|1567.51|1551.51|1566.93|1550.93|8
1639213900000|2021-12-11 09:11:40|1567.67|1551.67|1567.68|1551.68|1567.68|1551.68|1567.14|1551.14|11
1639213910000|2021-12-11 09:11:50|1567.48|1551.48|1567.14|1551.14|1567.48|1551.48|1567.14|1551.14|7
1639213920000|2021-12-11 09:12:00|1567.06|1551.06|1567.52|1551.52|1567.71|1551.71|1567.06|1551.06|9
1639213930000|2021-12-11 09:12:10|1567.71|1551.71|1567.74|1551.74|1567.81|1551.81|1567.46|1551.46|8
1639213940000|2021-12-11 09:12:20|1567.46|1551.46|1567.5|1551.5|1567.7|1551.7|1567.46|1551.46|8
1639213950000|2021-12-11 09:12:30|1567.51|1551.51|1567.21|1551.21|1567.72|1551.72|1567.21|1551.21|7
1639213960000|2021-12-11 09:12:40|1567.12|1551.12|1566.89|1550.89|1567.12|1551.12|1566.89|1550.89|8
1639213970000|2021-12-11 09:12:50|1566.83|1550.83|1566.89|1550.89|1567.1|1551.1|1566.83|1550.83|5
1639213980000|2021-12-11 09:13:00|1567.06|1551.06|1567.06|1551.06|1567.06|1551.06|1567.06|1551.06|1
1639213990000|2021-12-11 09:13:10|1567.16|1551.16|1567.63|1551.63|1567.73|1551.73|1567.16|1551.16|11
1639214000000|2021-12-11 09:13:20|1567.73|1551.73|1567.73|1551.73|1567.73|1551.73|1567.63|1551.63|3
1639214010000|2021-12-11 09:13:30|1567.63|1551.63|1568.2|1552.2|1568.33|1552.33|1567.63|1551.63|12
1639214020000|2021-12-11 09:13:40|1568.37|1552.37|1568.04|1552.04|1568.37|1552.37|1567.95|1551.95|4
1639214030000|2021-12-11 09:13:50|1567.95|1551.95|1568.06|1552.06|1568.06|1552.06|1567.85|1551.85|4
1639214040000|2021-12-11 09:14:00|1568.35|1552.35|1568.36|1552.36|1568.61|1552.61|1568.35|1552.35|5
1639214050000|2021-12-11 09:14:10|1568.17|1552.17|1568.65|1552.65|1568.65|1552.65|1568.17|1552.17|7
1639214060000|2021-12-11 09:14:20|1569.01|1553.01|1569.81|1553.81|1569.81|1553.81|1569.01|1553.01|5
1639214070000|2021-12-11 09:14:30|1569.64|1553.64|1570.17|1554.17|1570.21|1554.21|1569.64|1553.64|4
1639214080000|2021-12-11 09:14:40|1569.83|1553.83|1569.63|1553.63|1569.83|1553.83|1569.51|1553.51|4
1639214090000|2021-12-11 09:14:50|1569.76|1553.76|1569.37|1553.37|1569.76|1553.76|1569.37|1553.37|5
1639214100000|2021-12-11 09:15:00|1569.48|1553.48|1569.36|1553.36|1569.48|1553.48|1569.36|1553.36|3
1639214110000|2021-12-11 09:15:10|1569.47|1553.47|1569.41|1553.41|1569.47|1553.47|1569.41|1553.41|2
1639214120000|2021-12-11 09:15:20|1569.34|1553.34|1569.01|1553.01|1569.34|1553.34|1568.51|1552.51|5
1639214130000|2021-12-11 09:15:30|1568.91|1552.91|1569.38|1553.38|1569.38|1553.38|1568.91|1552.91|4
1639214140000|2021-12-11 09:15:40|1569.52|1553.52|1569.73|1553.73|1569.73|1553.73|1569.52|1553.52|3
1639214150000|2021-12-11 09:15:50|1570.17|1554.17|1570.5|1554.5|1570.5|1554.5|1570.17|1554.17|6
1639214160000|2021-12-11 09:16:00|1570.67|1554.67|1571.66|1555.66|1571.66|1555.66|1570.67|1554.67|8
1639214170000|2021-12-11 09:16:10|1571.69|1555.69|1573.81|1557.81|1573.81|1557.81|1571.69|1555.69|13
1639214180000|2021-12-11 09:16:20|1573.66|1557.66|1572.56|1556.56|1573.91|1557.91|1572.56|1556.56|15
1639214190000|2021-12-11 09:16:30|1572.49|1556.49|1572.55|1556.55|1572.98|1556.98|1572.13|1556.13|14
1639214200000|2021-12-11 09:16:40|1572.6|1556.6|1573.45|1557.45|1573.55|1557.55|1572.6|1556.6|6
1639214210000|2021-12-11 09:16:50|1573.59|1557.59|1573.08|1557.08|1573.59|1557.59|1573.08|1557.08|5
1639214220000|2021-12-11 09:17:00|1573.32|1557.32|1573.66|1557.66|1573.66|1557.66|1573.32|1557.32|5
1639214230000|2021-12-11 09:17:10|1573.83|1557.83|1574.58|1558.58|1574.66|1558.66|1573.58|1557.58|13
1639214240000|2021-12-11 09:17:20|1574.55|1558.55|1574.51|1558.51|1574.65|1558.65|1574.22|1558.22|8
1639214250000|2021-12-11 09:17:30|1574.4|1558.4|1574.66|1558.66|1574.66|1558.66|1574.22|1558.22|5
1639214260000|2021-12-11 09:17:40|1574.68|1558.68|1574.92|1558.92|1574.96|1558.96|1574.68|1558.68|7
1639214270000|2021-12-11 09:17:50|1574.87|1558.87|1575.66|1559.66|1575.66|1559.66|1574.87|1558.87|6
1639214280000|2021-12-11 09:18:00|1575.8|1559.8|1576.24|1560.24|1576.24|1560.24|1575.65|1559.65|4
1639214290000|2021-12-11 09:18:10|1576.45|1560.45|1575.71|1559.71|1576.45|1560.45|1575.71|1559.71|5
1639214300000|2021-12-11 09:18:20|1575.68|1559.68|1576.06|1560.06|1576.06|1560.06|1575.68|1559.68|3
1639214320000|2021-12-11 09:18:40|1576.03|1560.03|1576.14|1560.14|1576.2|1560.2|1576.03|1560.03|4
1639214330000|2021-12-11 09:18:50|1576.24|1560.24|1576.12|1560.12|1576.24|1560.24|1576.12|1560.12|2
1639214340000|2021-12-11 09:19:00|1576.24|1560.24|1576.13|1560.13|1576.3|1560.3|1576.13|1560.13|7
1639214350000|2021-12-11 09:19:10|1576.14|1560.14|1576.19|1560.19|1576.19|1560.19|1576.13|1560.13|4
1639214360000|2021-12-11 09:19:20|1575.94|1559.94|1575.48|1559.48|1575.94|1559.94|1575.48|1559.48|6
1639214370000|2021-12-11 09:19:30|1575.78|1559.78|1575.65|1559.65|1575.78|1559.78|1575.16|1559.16|8
1639214380000|2021-12-11 09:19:40|1575.64|1559.64|1576.19|1560.19|1576.19|1560.19|1575.64|1559.64|8
1639214390000|2021-12-11 09:19:50|1576.16|1560.16|1576.79|1560.79|1576.79|1560.79|1576.16|1560.16|8
1639214400000|2021-12-11 09:20:00|1576.83|1560.83|1576.79|1560.79|1576.83|1560.83|1576.79|1560.79|2
1639214410000|2021-12-11 09:20:10|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1
1639214420000|2021-12-11 09:20:20|1577.1|1561.1|1577.2|1561.2|1577.23|1561.23|1577.1|1561.1|4
1639214430000|2021-12-11 09:20:30|1577.59|1561.59|1577.74|1561.74|1577.74|1561.74|1577.59|1561.59|2
1639214440000|2021-12-11 09:20:40|1577.81|1561.81|1578.69|1562.69|1578.69|1562.69|1577.81|1561.81|9
1639214450000|2021-12-11 09:20:50|1578.77|1562.77|1579.7|1563.7|1579.7|1563.7|1578.77|1562.77|9
1639214460000|2021-12-11 09:21:00|1579.76|1563.76|1579.39|1563.39|1579.82|1563.82|1579.39|1563.39|8
1639214470000|2021-12-11 09:21:10|1579.28|1563.28|1579.18|1563.18|1579.28|1563.28|1579.18|1563.18|3
1639214480000|2021-12-11 09:21:20|1579.48|1563.48|1579.18|1563.18|1579.48|1563.48|1579.18|1563.18|2
1639214490000|2021-12-11 09:21:30|1578.99|1562.99|1579.09|1563.09|1579.09|1563.09|1578.5|1562.5|14
1639214500000|2021-12-11 09:21:40|1578.86|1562.86|1578.44|1562.44|1578.86|1562.86|1578.44|1562.44|6
1639214520000|2021-12-11 09:22:00|1578.34|1562.34|1578.54|1562.54|1578.64|1562.64|1578.34|1562.34|5
1639214530000|2021-12-11 09:22:10|1578.48|1562.48|1578.22|1562.22|1578.48|1562.48|1578.02|1562.02|7
1639214540000|2021-12-11 09:22:20|1578.23|1562.23|1578.44|1562.44|1578.52|1562.52|1578.23|1562.23|6
1639214550000|2021-12-11 09:22:30|1578.43|1562.43|1578.43|1562.43|1578.47|1562.47|1578.23|1562.23|7
1639214560000|2021-12-11 09:22:40|1578.47|1562.47|1577.53|1561.53|1578.47|1562.47|1577.51|1561.51|16
1639214570000|2021-12-11 09:22:50|1577.51|1561.51|1577.88|1561.88|1577.93|1561.93|1577.51|1561.51|9
1639214580000|2021-12-11 09:23:00|1577.74|1561.74|1578.56|1562.56|1578.58|1562.58|1577.74|1561.74|10
1639214590000|2021-12-11 09:23:10|1578.58|1562.58|1579.26|1563.26|1579.26|1563.26|1578.35|1562.35|13
1639214600000|2021-12-11 09:23:20|1579.2|1563.2|1579.2|1563.2|1579.26|1563.26|1579.2|1563.2|3
1639214610000|2021-12-11 09:23:30|1579.26|1563.26|1580.04|1564.04|1580.18|1564.18|1579.26|1563.26|4
1639214620000|2021-12-11 09:23:40|1580.77|1564.77|1580.77|1564.77|1580.77|1564.77|1580.77|1564.77|1
1639214630000|2021-12-11 09:23:50|1580.82|1564.82|1580.69|1564.69|1580.82|1564.82|1580.69|1564.69|3
1639214640000|2021-12-11 09:24:00|1580.76|1564.76|1581.15|1565.15|1581.15|1565.15|1580.76|1564.76|6
1639214660000|2021-12-11 09:24:20|1581.2|1565.2|1581.21|1565.21|1581.21|1565.21|1581.2|1565.2|2
1639214670000|2021-12-11 09:24:30|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1
1639214680000|2021-12-11 09:24:40|1581.28|1565.28|1581.31|1565.31|1581.31|1565.31|1581.28|1565.28|2
1639214690000|2021-12-11 09:24:50|1581.28|1565.28|1581.18|1565.18|1581.28|1565.28|1581.18|1565.18|2
1639214700000|2021-12-11 09:25:00|1581.04|1565.04|1581.04|1565.04|1581.04|1565.04|1581.04|1565.04|1
1639214710000|2021-12-11 09:25:10|1581.03|1565.03|1580.94|1564.94|1581.03|1565.03|1580.94|1564.94|2
1639214720000|2021-12-11 09:25:20|1580.89|1564.89|1580.79|1564.79|1580.89|1564.89|1580.45|1564.45|7
1639214730000|2021-12-11 09:25:30|1580.58|1564.58|1580.36|1564.36|1580.79|1564.79|1580.36|1564.36|6
1639214740000|2021-12-11 09:25:40|1580.31|1564.31|1580.58|1564.58|1580.61|1564.61|1580.31|1564.31|4
1639214750000|2021-12-11 09:25:50|1580.72|1564.72|1580.67|1564.67|1580.72|1564.72|1580.67|1564.67|2
1639214760000|2021-12-11 09:26:00|1580.7|1564.7|1580.76|1564.76|1580.76|1564.76|1580.7|1564.7|3
1639214790000|2021-12-11 09:26:30|1580.66|1564.66|1581.28|1565.28|1581.28|1565.28|1580.66|1564.66|3
1639214800000|2021-12-11 09:26:40|1581.46|1565.46|1582.22|1566.22|1582.35|1566.35|1581.46|1565.46|10
1639214810000|2021-12-11 09:26:50|1582.47|1566.47|1582.24|1566.24|1582.47|1566.47|1582.22|1566.22|3
1639214820000|2021-12-11 09:27:00|1582.43|1566.43|1582.57|1566.57|1582.57|1566.57|1582.43|1566.43|5
1639214830000|2021-12-11 09:27:10|1582.56|1566.56|1582.73|1566.73|1582.73|1566.73|1582.56|1566.56|6
1639214840000|2021-12-11 09:27:20|1582.57|1566.57|1582.59|1566.59|1582.59|1566.59|1582.57|1566.57|2
1639214850000|2021-12-11 09:27:30|1582.56|1566.56|1582.14|1566.14|1582.59|1566.59|1582.14|1566.14|6
1639214860000|2021-12-11 09:27:40|1582.13|1566.13|1581.72|1565.72|1582.13|1566.13|1581.72|1565.72|4
1639214870000|2021-12-11 09:27:50|1581.78|1565.78|1581.78|1565.78|1581.78|1565.78|1581.78|1565.78|1
1639214880000|2021-12-11 09:28:00|1581.82|1565.82|1581.82|1565.82|1581.82|1565.82|1581.6|1565.6|5
1639214890000|2021-12-11 09:28:10|1582.01|1566.01|1581.85|1565.85|1582.01|1566.01|1581.85|1565.85|4
1639214900000|2021-12-11 09:28:20|1581.84|1565.84|1581.84|1565.84|1581.84|1565.84|1581.84|1565.84|1
1639214920000|2021-12-11 09:28:40|1581.66|1565.66|1581.33|1565.33|1581.66|1565.66|1581.33|1565.33|5
1639214930000|2021-12-11 09:28:50|1581.09|1565.09|1580.8|1564.8|1581.09|1565.09|1580.61|1564.61|7
1639214940000|2021-12-11 09:29:00|1580.65|1564.65|1580.45|1564.45|1580.65|1564.65|1580.45|1564.45|3
1639214950000|2021-12-11 09:29:10|1580.2|1564.2|1579.16|1563.16|1580.2|1564.2|1579.16|1563.16|6
1639214960000|2021-12-11 09:29:20|1579.02|1563.02|1578.29|1562.29|1579.02|1563.02|1578.29|1562.29|5
1639214970000|2021-12-11 09:29:30|1578.21|1562.21|1577.58|1561.58|1578.21|1562.21|1577.04|1561.04|12
1639214980000|2021-12-11 09:29:40|1577.6|1561.6|1578.95|1562.95|1578.95|1562.95|1577.6|1561.6|9
1639214990000|2021-12-11 09:29:50|1578.96|1562.96|1578.95|1562.95|1579|1563|1578.78|1562.78|9
1639215000000|2021-12-11 09:30:00|1578.96|1562.96|1579.13|1563.13|1579.39|1563.39|1578.96|1562.96|10
1639215010000|2021-12-11 09:30:10|1579.08|1563.08|1578.51|1562.51|1579.13|1563.13|1578.51|1562.51|6
1639215020000|2021-12-11 09:30:20|1578.47|1562.47|1578.64|1562.64|1578.67|1562.67|1578.47|1562.47|14
1639215030000|2021-12-11 09:30:30|1578.68|1562.68|1578.66|1562.66|1578.83|1562.83|1578.66|1562.66|3
1639215040000|2021-12-11 09:30:40|1578.62|1562.62|1579.13|1563.13|1579.13|1563.13|1578.62|1562.62|4
1639215050000|2021-12-11 09:30:50|1578.98|1562.98|1578.97|1562.97|1578.98|1562.98|1578.81|1562.81|6
1639215060000|2021-12-11 09:31:00|1578.85|1562.85|1607.73|1591.73|1607.73|1591.73|1578.85|1562.85|31
1639215070000|2021-12-11 09:31:10|1609.15|1593.15|1613.14|1597.14|1614.97|1603.91|1607.11|1591.82|36
1639215080000|2021-12-11 09:31:20|1613.35|1597.35|1611.56|1595.56|1617.41|1603.28|1607.78|1595.56|35
1639215090000|2021-12-11 09:31:30|1611.79|1595.79|1606.3|1590.3|1613.16|1601.71|1599.89|1589.92|36
1639215100000|2021-12-11 09:31:40|1606.31|1590.31|1606.6|1590.6|1608.09|1592.09|1605.76|1589.76|28
1639215110000|2021-12-11 09:31:50|1606.83|1590.83|1609.85|1593.85|1611.15|1595.15|1606.42|1590.42|34
1639215120000|2021-12-11 09:32:00|1609.86|1593.86|1611.76|1595.76|1611.76|1595.76|1609.72|1593.72|22
1639215130000|2021-12-11 09:32:10|1612.52|1596.52|1611.6|1595.6|1612.55|1596.55|1609.95|1593.95|19
1639215140000|2021-12-11 09:32:20|1610.93|1594.93|1607.73|1591.73|1610.93|1594.93|1607.73|1591.73|14
1639215150000|2021-12-11 09:32:30|1607.72|1591.72|1610.51|1594.51|1610.99|1594.99|1607.72|1591.72|20
1639215160000|2021-12-11 09:32:40|1610.49|1594.49|1608.55|1592.55|1610.49|1594.49|1607.82|1591.82|18
1639215170000|2021-12-11 09:32:50|1607.72|1591.72|1607.85|1591.85|1608.93|1592.93|1607.72|1591.72|11
1639215180000|2021-12-11 09:33:00|1607.81|1591.81|1607.52|1591.52|1608.82|1592.82|1607.51|1591.51|10
1639215190000|2021-12-11 09:33:10|1607.51|1591.51|1609.24|1593.24|1609.24|1593.24|1607.36|1591.36|17
1639215200000|2021-12-11 09:33:20|1609.17|1593.17|1609.53|1593.53|1610.35|1594.35|1609.17|1593.17|9
1639215210000|2021-12-11 09:33:30|1609.52|1593.52|1609.52|1593.52|1609.85|1593.85|1609.52|1593.52|6
1639215220000|2021-12-11 09:33:40|1609.59|1593.59|1609.3|1593.3|1610.24|1594.24|1609.13|1593.13|20
1639215230000|2021-12-11 09:33:50|1609.38|1593.38|1609.3|1593.3|1609.8|1593.8|1609.3|1593.3|27
1639215240000|2021-12-11 09:34:00|1609.31|1593.31|1608.9|1592.9|1609.31|1593.31|1608.81|1592.81|18
1639215250000|2021-12-11 09:34:10|1609.03|1593.03|1608.26|1592.26|1609.03|1593.03|1608|1592|19
1639215260000|2021-12-11 09:34:20|1608.49|1592.49|1608.13|1592.13|1608.65|1592.65|1608.1|1592.1|19
1639215270000|2021-12-11 09:34:30|1608.3|1592.3|1607.94|1591.94|1608.72|1592.72|1607.86|1591.86|16
1639215280000|2021-12-11 09:34:40|1608.05|1592.05|1607.79|1591.79|1608.05|1592.05|1607.56|1591.56|11
1639215290000|2021-12-11 09:34:50|1607.58|1591.58|1609.18|1593.18|1609.18|1593.18|1607.58|1591.58|11
1639215300000|2021-12-11 09:35:00|1609.17|1593.17|1608.63|1592.63|1609.17|1593.17|1608.58|1592.58|11
1639215310000|2021-12-11 09:35:10|1608.58|1592.58|1608.47|1592.47|1609.09|1593.09|1608.42|1592.42|12
1639215320000|2021-12-11 09:35:20|1608.5|1592.5|1608.33|1592.33|1608.5|1592.5|1608.33|1592.33|3
1639215330000|2021-12-11 09:35:30|1608.37|1592.37|1607.76|1591.76|1608.37|1592.37|1607.63|1591.63|16
1639215340000|2021-12-11 09:35:40|1607.84|1591.84|1608.15|1592.15|1608.15|1592.15|1607.56|1591.56|15
1639215350000|2021-12-11 09:35:50|1608.32|1592.32|1608.2|1592.2|1608.32|1592.32|1608.13|1592.13|18
1639215360000|2021-12-11 09:36:00|1608.3|1592.3|1608.26|1592.26|1608.36|1592.36|1608.13|1592.13|12
1639215370000|2021-12-11 09:36:10|1608.25|1592.25|1608.07|1592.07|1608.35|1592.35|1608|1592|5
1639215380000|2021-12-11 09:36:20|1608|1592|1607.63|1591.63|1608.07|1592.07|1607.63|1591.63|11
1639215390000|2021-12-11 09:36:30|1607.64|1591.64|1607.91|1591.91|1608.42|1592.42|1607.41|1591.41|18
1639215400000|2021-12-11 09:36:40|1608.13|1592.13|1607.66|1591.66|1608.21|1592.21|1607.66|1591.66|7
1639215410000|2021-12-11 09:36:50|1607.42|1591.42|1607.41|1591.41|1607.9|1591.9|1607.39|1591.39|9
1639215420000|2021-12-11 09:37:00|1607.48|1591.48|1607.31|1591.31|1607.48|1591.48|1607.28|1591.28|3
1639215430000|2021-12-11 09:37:10|1607.28|1591.28|1607.17|1591.17|1607.38|1591.38|1607.02|1591.02|6
1639215440000|2021-12-11 09:37:20|1607.05|1591.05|1607.64|1591.64|1607.89|1591.89|1606.97|1590.97|7
1639215450000|2021-12-11 09:37:30|1607.92|1591.92|1607.35|1591.35|1607.92|1591.92|1607|1591|6
1639215460000|2021-12-11 09:37:40|1607.42|1591.42|1606.69|1590.69|1607.42|1591.42|1606.69|1590.69|13
1639215470000|2021-12-11 09:37:50|1606.9|1590.9|1606.83|1590.83|1606.99|1590.99|1606.56|1590.56|14
1639215480000|2021-12-11 09:38:00|1606.65|1590.65|1606.81|1590.81|1607.1|1591.1|1606.65|1590.65|9
1639215490000|2021-12-11 09:38:10|1606.94|1590.94|1607.16|1591.16|1607.16|1591.16|1606.94|1590.94|2
1639215500000|2021-12-11 09:38:20|1607.41|1591.41|1607.61|1591.61|1607.61|1591.61|1607.39|1591.39|6
1639215510000|2021-12-11 09:38:30|1607.39|1591.39|1607.16|1591.16|1607.61|1591.61|1607.16|1591.16|7
1639215520000|2021-12-11 09:38:40|1607.25|1591.25|1607.2|1591.2|1607.25|1591.25|1607.16|1591.16|7
1639215530000|2021-12-11 09:38:50|1607.28|1591.28|1607.46|1591.46|1607.53|1591.53|1607.2|1591.2|12
1639215540000|2021-12-11 09:39:00|1607.33|1591.33|1607.46|1591.46|1607.69|1591.69|1607.33|1591.33|12
1639215550000|2021-12-11 09:39:10|1607.38|1591.38|1606.92|1590.92|1607.38|1591.38|1606.92|1590.92|6
1639215560000|2021-12-11 09:39:20|1607.02|1591.02|1607.15|1591.15|1607.39|1591.39|1606.94|1590.94|8
1639215570000|2021-12-11 09:39:30|1607.37|1591.37|1606.39|1590.39|1607.37|1591.37|1606.39|1590.39|10
1639215580000|2021-12-11 09:39:40|1606.62|1590.62|1606.8|1590.8|1606.8|1590.8|1606.39|1590.39|8
1639215590000|2021-12-11 09:39:50|1607.02|1591.02|1608.24|1592.24|1608.4|1592.4|1607.02|1591.02|8
1639215600000|2021-12-11 09:40:00|1608.17|1592.17|1607.51|1591.51|1608.17|1592.17|1607.51|1591.51|9
1639215610000|2021-12-11 09:40:10|1607.71|1591.71|1607.58|1591.58|1607.71|1591.71|1607.45|1591.45|9
1639215620000|2021-12-11 09:40:20|1607.45|1591.45|1607.34|1591.34|1607.69|1591.69|1607.34|1591.34|18
1639215630000|2021-12-11 09:40:30|1607.58|1591.58|1607.28|1591.28|1607.58|1591.58|1607.28|1591.28|11
1639215640000|2021-12-11 09:40:40|1607.49|1591.49|1607.6|1591.6|1607.6|1591.6|1607.28|1591.28|10
1639215650000|2021-12-11 09:40:50|1607.54|1591.54|1607.54|1591.54|1607.64|1591.64|1607.33|1591.33|5
1639215660000|2021-12-11 09:41:00|1607.33|1591.33|1609.15|1593.15|1609.15|1593.15|1607.33|1591.33|17
1639215670000|2021-12-11 09:41:10|1609.48|1593.48|1609.67|1593.67|1610.11|1594.11|1609.15|1593.15|18
1639215680000|2021-12-11 09:41:20|1609.31|1593.31|1608.35|1592.35|1609.31|1593.31|1608.35|1592.35|10
1639215690000|2021-12-11 09:41:30|1608.4|1592.4|1609.33|1593.33|1609.51|1593.51|1608.4|1592.4|15
1639215700000|2021-12-11 09:41:40|1609.29|1593.29|1608.19|1592.19|1609.29|1593.29|1608.16|1592.16|13
1639215710000|2021-12-11 09:41:50|1608.16|1592.16|1608.16|1592.16|1608.16|1592.16|1608.16|1592.16|1
1639215720000|2021-12-11 09:42:00|1608.19|1592.19|1607.75|1591.75|1608.26|1592.26|1607.57|1591.57|10
1639215730000|2021-12-11 09:42:10|1607.57|1591.57|1607.66|1591.66|1608.03|1592.03|1607.57|1591.57|12
1639215740000|2021-12-11 09:42:20|1607.47|1591.47|1607.4|1591.4|1607.47|1591.47|1607.4|1591.4|3
1639215750000|2021-12-11 09:42:30|1607.71|1591.71|1609.16|1593.16|1609.16|1593.16|1607.71|1591.71|7
1639215760000|2021-12-11 09:42:40|1609.11|1593.11|1608.42|1592.42|1609.11|1593.11|1608.42|1592.42|17
1639215770000|2021-12-11 09:42:50|1608.54|1592.54|1608.51|1592.51|1608.54|1592.54|1608.38|1592.38|6
1639215780000|2021-12-11 09:43:00|1608.38|1592.38|1608.49|1592.49|1608.49|1592.49|1608.36|1592.36|3
1639215790000|2021-12-11 09:43:10|1608.36|1592.36|1608.18|1592.18|1608.36|1592.36|1608.18|1592.18|3
1639215800000|2021-12-11 09:43:20|1608.19|1592.19|1608.11|1592.11|1608.19|1592.19|1607.31|1591.31|9
1639215810000|2021-12-11 09:43:30|1608.07|1592.07|1609.4|1593.4|1609.43|1593.43|1608.07|1592.07|11
1639215820000|2021-12-11 09:43:40|1609.35|1593.35|1609.18|1593.18|1609.4|1593.4|1609.1|1593.1|6
1639215830000|2021-12-11 09:43:50|1609.11|1593.11|1609.31|1593.31|1609.4|1593.4|1609.04|1593.04|11
1639215840000|2021-12-11 09:44:00|1609.33|1593.33|1609.33|1593.33|1609.58|1593.58|1609.3|1593.3|13
1639215850000|2021-12-11 09:44:10|1609.43|1593.43|1608.49|1592.49|1609.44|1593.44|1608.49|1592.49|10
1639215860000|2021-12-11 09:44:20|1608.47|1592.47|1608.24|1592.24|1608.49|1592.49|1608.24|1592.24|5
1639215870000|2021-12-11 09:44:30|1608.38|1592.38|1608.4|1592.4|1608.47|1592.47|1608.27|1592.27|10
1639215880000|2021-12-11 09:44:40|1608.27|1592.27|1608.16|1592.16|1608.27|1592.27|1607.56|1591.56|10
1639215890000|2021-12-11 09:44:50|1608.47|1592.47|1609.16|1593.16|1609.42|1593.42|1608.47|1592.47|9
1639215900000|2021-12-11 09:45:00|1609.37|1593.37|1609.36|1593.36|1609.67|1593.67|1609.36|1593.36|8
1639215910000|2021-12-11 09:45:10|1609.37|1593.37|1608.59|1592.59|1609.37|1593.37|1608.54|1592.54|6
1639215920000|2021-12-11 09:45:20|1608.38|1592.38|1605.63|1589.63|1608.38|1592.38|1605.45|1589.45|16
1639215930000|2021-12-11 09:45:30|1605.45|1589.45|1605|1589|1605.45|1589.45|1604.62|1588.62|22
1639215940000|2021-12-11 09:45:40|1605.24|1589.24|1605.24|1589.24|1607.68|1591.68|1605.24|1589.24|21
1639215950000|2021-12-11 09:45:50|1605.54|1589.54|1605.62|1589.62|1606.51|1590.51|1604.71|1588.71|19
1639215960000|2021-12-11 09:46:00|1605.65|1589.65|1606.68|1590.68|1607.21|1591.21|1605.62|1589.62|14
1639215970000|2021-12-11 09:46:10|1606.67|1590.67|1606.89|1590.89|1607.2|1591.2|1606.66|1590.66|20
1639215980000|2021-12-11 09:46:20|1606.77|1590.77|1607.21|1591.21|1607.21|1591.21|1606.52|1590.52|12
1639215990000|2021-12-11 09:46:30|1606.78|1590.78|1605.5|1589.5|1606.78|1590.78|1605.47|1589.47|17
1639216000000|2021-12-11 09:46:40|1605.24|1589.24|1603.74|1587.74|1605.24|1589.24|1603.74|1587.74|7
1639216010000|2021-12-11 09:46:50|1603.55|1587.55|1603.55|1587.55|1603.55|1587.55|1603.55|1587.55|1
1639216020000|2021-12-11 09:47:00|1603.4|1587.4|1603.47|1587.47|1603.55|1587.55|1603.31|1587.31|12
1639216030000|2021-12-11 09:47:10|1603.49|1587.49|1604.78|1588.78|1605.18|1589.18|1603.49|1587.49|15
1639216040000|2021-12-11 09:47:20|1604.39|1588.39|1604.59|1588.59|1604.59|1588.59|1604.24|1588.24|5
1639216050000|2021-12-11 09:47:30|1604.62|1588.62|1604.59|1588.59|1605.04|1589.04|1604.59|1588.59|14
1639216060000|2021-12-11 09:47:40|1604.45|1588.45|1604.46|1588.46|1604.46|1588.46|1604.45|1588.45|2
1639216070000|2021-12-11 09:47:50|1604.48|1588.48|1604.55|1588.55|1604.55|1588.55|1604.45|1588.45|4
1639216080000|2021-12-11 09:48:00|1604.56|1588.56|1605.23|1589.23|1605.28|1589.28|1604.56|1588.56|4
1639216090000|2021-12-11 09:48:10|1605.18|1589.18|1605.86|1589.86|1605.86|1589.86|1604.49|1588.49|15
1639216100000|2021-12-11 09:48:20|1605.77|1589.77|1606.15|1590.15|1606.24|1590.24|1605.52|1589.52|17
1639216110000|2021-12-11 09:48:30|1605.69|1589.69|1606.1|1590.1|1606.1|1590.1|1604.53|1588.53|16
1639216120000|2021-12-11 09:48:40|1606.11|1590.11|1606.21|1590.21|1606.21|1590.21|1605.73|1589.73|18
1639216130000|2021-12-11 09:48:50|1606.2|1590.2|1606.18|1590.18|1606.21|1590.21|1605.72|1589.72|10
1639216140000|2021-12-11 09:49:00|1606.23|1590.23|1607.1|1591.1|1607.1|1591.1|1606.23|1590.23|7
1639216150000|2021-12-11 09:49:10|1607.17|1591.17|1607.71|1591.71|1607.76|1591.76|1607.17|1591.17|19
1639216160000|2021-12-11 09:49:20|1607.72|1591.72|1607.36|1591.36|1607.72|1591.72|1607.36|1591.36|6
1639216170000|2021-12-11 09:49:30|1607.37|1591.37|1607.59|1591.59|1607.69|1591.69|1607.35|1591.35|13
1639216180000|2021-12-11 09:49:40|1607.69|1591.69|1607.83|1591.83|1607.83|1591.83|1607.69|1591.69|7
1639216190000|2021-12-11 09:49:50|1607.82|1591.82|1608.18|1592.18|1608.18|1592.18|1607.77|1591.77|8
1639216200000|2021-12-11 09:50:00|1608.19|1592.19|1608.31|1592.31|1608.31|1592.31|1607.83|1591.83|11
1639216210000|2021-12-11 09:50:10|1608.29|1592.29|1608.04|1592.04|1608.53|1592.53|1607.74|1591.74|14
1639216220000|2021-12-11 09:50:20|1607.74|1591.74|1607.47|1591.47|1607.74|1591.74|1607.47|1591.47|5
1639216230000|2021-12-11 09:50:30|1607.41|1591.41|1607.33|1591.33|1607.42|1591.42|1607.29|1591.29|8
1639216240000|2021-12-11 09:50:40|1607.26|1591.26|1607.07|1591.07|1607.3|1591.3|1607.07|1591.07|6
1639216250000|2021-12-11 09:50:50|1607.03|1591.03|1607.07|1591.07|1607.26|1591.26|1607.03|1591.03|6
1639216260000|2021-12-11 09:51:00|1607.12|1591.12|1607.33|1591.33|1607.33|1591.33|1607.07|1591.07|4
1639216270000|2021-12-11 09:51:10|1607.57|1591.57|1607.33|1591.33|1607.76|1591.76|1607.33|1591.33|7
1639216280000|2021-12-11 09:51:20|1607.42|1591.42|1608.14|1592.14|1608.14|1592.14|1607.42|1591.42|5
1639216290000|2021-12-11 09:51:30|1608.18|1592.18|1608.73|1592.73|1608.73|1592.73|1608.18|1592.18|5
1639216300000|2021-12-11 09:51:40|1608.79|1592.79|1609.88|1593.88|1609.88|1593.88|1608.79|1592.79|4
1639216310000|2021-12-11 09:51:50|1610.54|1594.54|1611.15|1595.15|1611.18|1595.18|1610.33|1594.33|15
1639216320000|2021-12-11 09:52:00|1610.97|1594.97|1611.34|1595.34|1611.36|1595.36|1610.89|1594.89|8
1639216330000|2021-12-11 09:52:10|1611.32|1595.32|1611.34|1595.34|1611.34|1595.34|1611.32|1595.32|3
1639216340000|2021-12-11 09:52:20|1611.35|1595.35|1612.95|1596.95|1612.95|1596.95|1611.35|1595.35|12
1639216350000|2021-12-11 09:52:30|1612.96|1596.96|1614.26|1598.26|1614.26|1598.26|1612.9|1596.9|17
1639216360000|2021-12-11 09:52:40|1614.3|1598.3|1614.32|1598.32|1614.36|1598.36|1614.3|1598.3|4
1639216370000|2021-12-11 09:52:50|1614.34|1598.34|1614.34|1598.34|1614.34|1598.34|1614.29|1598.29|3
1639216380000|2021-12-11 09:53:00|1614.36|1598.36|1614.62|1598.62|1614.63|1598.63|1614.36|1598.36|5
1639216390000|2021-12-11 09:53:10|1614.63|1598.63|1614.56|1598.56|1614.63|1598.63|1614.46|1598.46|5
1639216400000|2021-12-11 09:53:20|1614.54|1598.54|1614.54|1598.54|1614.54|1598.54|1614.54|1598.54|1
1639216410000|2021-12-11 09:53:30|1614.5|1598.5|1612.8|1596.8|1614.5|1598.5|1612.8|1596.8|6
1639216420000|2021-12-11 09:53:40|1612.75|1596.75|1612.19|1596.19|1612.86|1596.86|1612.19|1596.19|4
1639216430000|2021-12-11 09:53:50|1612.16|1596.16|1612.21|1596.21|1612.21|1596.21|1612.16|1596.16|2
1639216440000|2021-12-11 09:54:00|1612.19|1596.19|1612.19|1596.19|1612.27|1596.27|1612.19|1596.19|3
1639216450000|2021-12-11 09:54:10|1612.18|1596.18|1612.08|1596.08|1612.18|1596.18|1612.08|1596.08|2
1639216460000|2021-12-11 09:54:20|1612.13|1596.13|1612.15|1596.15|1612.15|1596.15|1612.08|1596.08|6
1639216470000|2021-12-11 09:54:30|1612.09|1596.09|1612.67|1596.67|1612.67|1596.67|1612.09|1596.09|6
1639216480000|2021-12-11 09:54:40|1612.65|1596.65|1612.97|1596.97|1612.97|1596.97|1612.65|1596.65|2
1639216500000|2021-12-11 09:55:00|1612.76|1596.76|1612.57|1596.57|1612.76|1596.76|1612.5|1596.5|16
1639216510000|2021-12-11 09:55:10|1612.5|1596.5|1612.96|1596.96|1612.96|1596.96|1612.5|1596.5|10
1639216520000|2021-12-11 09:55:20|1612.9|1596.9|1612.9|1596.9|1612.9|1596.9|1612.9|1596.9|1
1639216530000|2021-12-11 09:55:30|1612.99|1596.99|1614.44|1598.44|1614.44|1598.44|1612.98|1596.98|10
1639216540000|2021-12-11 09:55:40|1614.57|1598.57|1615.21|1599.21|1615.21|1599.21|1614.57|1598.57|5
1639216550000|2021-12-11 09:55:50|1615.18|1599.18|1615.76|1599.76|1615.76|1599.76|1615.18|1599.18|7
1639216560000|2021-12-11 09:56:00|1615.75|1599.75|1616.8|1600.8|1616.85|1600.85|1615.75|1599.75|11
1639216570000|2021-12-11 09:56:10|1617|1601|1617.59|1601.59|1617.59|1601.59|1616.97|1600.97|12
1639216580000|2021-12-11 09:56:20|1617.82|1601.82|1620.91|1604.91|1620.91|1604.91|1617.82|1601.82|16
1639216590000|2021-12-11 09:56:30|1620.93|1604.93|1621.2|1605.2|1621.3|1605.3|1620.93|1604.93|4
1639216600000|2021-12-11 09:56:40|1621.31|1605.31|1623.95|1607.95|1623.95|1607.95|1621.31|1605.31|12
1639216610000|2021-12-11 09:56:50|1623.96|1607.96|1624.1|1608.1|1624.15|1608.15|1623.95|1607.95|10
1639216620000|2021-12-11 09:57:00|1624.18|1608.18|1626.25|1610.25|1626.69|1610.69|1624.18|1608.18|14
1639216630000|2021-12-11 09:57:10|1626.06|1610.06|1625.95|1609.95|1626.06|1610.06|1625.8|1609.8|8
1639216640000|2021-12-11 09:57:20|1626.18|1610.18|1626.45|1610.45|1626.88|1610.88|1626.18|1610.18|10
1639216650000|2021-12-11 09:57:30|1626.37|1610.37|1626.3|1610.3|1626.37|1610.37|1626.2|1610.2|6
1639216660000|2021-12-11 09:57:40|1626.32|1610.32|1626.22|1610.22|1626.32|1610.32|1626.11|1610.11|6
1639216670000|2021-12-11 09:57:50|1626.19|1610.19|1625.83|1609.83|1626.61|1610.61|1625.83|1609.83|8
1639216680000|2021-12-11 09:58:00|1625.53|1609.53|1624.74|1608.74|1625.53|1609.53|1624.74|1608.74|6
1639216690000|2021-12-11 09:58:10|1624.78|1608.78|1622.38|1606.38|1624.78|1608.78|1622.38|1606.38|18
1639216700000|2021-12-11 09:58:20|1622.25|1606.25|1622.55|1606.55|1622.55|1606.55|1621.44|1605.44|8
1639216710000|2021-12-11 09:58:30|1622.5|1606.5|1622.11|1606.11|1622.5|1606.5|1622.06|1606.06|10
1639216720000|2021-12-11 09:58:40|1622.29|1606.29|1622.77|1606.77|1623.48|1607.48|1621.9|1605.9|19
1639216730000|2021-12-11 09:58:50|1622.71|1606.71|1623.05|1607.05|1623.28|1607.28|1622.51|1606.51|9
1639216740000|2021-12-11 09:59:00|1623.28|1607.28|1624.35|1608.35|1624.76|1608.76|1623.28|1607.28|13
1639216750000|2021-12-11 09:59:10|1624.33|1608.33|1623.29|1607.29|1624.33|1608.33|1623.29|1607.29|9
1639216760000|2021-12-11 09:59:20|1623.35|1607.35|1622.21|1606.21|1623.36|1607.36|1622.21|1606.21|11
1639216770000|2021-12-11 09:59:30|1622.16|1606.16|1619.44|1603.44|1622.16|1606.16|1619.44|1603.44|14
1639216780000|2021-12-11 09:59:40|1619.45|1603.45|1619.3|1603.3|1619.66|1603.66|1619.3|1603.3|6
1639216790000|2021-12-11 09:59:50|1619.25|1603.25|1619.07|1603.07|1619.3|1603.3|1618.98|1602.98|15
1639216800000|2021-12-11 10:00:00|1619.18|1603.18|1618.35|1602.35|1619.18|1603.18|1618.35|1602.35|9
1639216810000|2021-12-11 10:00:10|1618.45|1602.45|1616.99|1600.99|1618.45|1602.45|1616.99|1600.99|14
1639216820000|2021-12-11 10:00:20|1616.81|1600.81|1617.53|1601.53|1617.68|1601.68|1616.63|1600.63|21
1639216830000|2021-12-11 10:00:30|1617.96|1601.96|1621.24|1605.24|1621.24|1605.24|1617.96|1601.96|16
1639216840000|2021-12-11 10:00:40|1621.31|1605.31|1621.4|1605.4|1621.4|1605.4|1621.31|1605.31|3
1639216850000|2021-12-11 10:00:50|1621.55|1605.55|1624.43|1608.43|1624.49|1608.49|1621.55|1605.55|17
1639216860000|2021-12-11 10:01:00|1624.39|1608.39|1624.31|1608.31|1624.39|1608.39|1624.01|1608.01|7
1639216870000|2021-12-11 10:01:10|1624.2|1608.2|1621.26|1605.26|1624.2|1608.2|1621.26|1605.26|8
1639216880000|2021-12-11 10:01:20|1620.55|1604.55|1620.25|1604.25|1620.55|1604.55|1620.05|1604.05|10
1639216890000|2021-12-11 10:01:30|1620.05|1604.05|1620.1|1604.1|1620.1|1604.1|1619.44|1603.44|12
1639216900000|2021-12-11 10:01:40|1620.19|1604.19|1620.65|1604.65|1620.99|1604.99|1620.19|1604.19|6
1639216910000|2021-12-11 10:01:50|1620.73|1604.73|1621.01|1605.01|1621.13|1605.13|1620.29|1604.29|14
1639216920000|2021-12-11 10:02:00|1620.02|1604.02|1619.56|1603.56|1620.3|1604.3|1619.56|1603.56|6
1639216930000|2021-12-11 10:02:10|1619.87|1603.87|1620.89|1604.89|1621.25|1605.25|1619.35|1603.35|14
1639216940000|2021-12-11 10:02:20|1620.88|1604.88|1621.33|1605.33|1621.33|1605.33|1620.51|1604.51|13
1639216950000|2021-12-11 10:02:30|1621.12|1605.12|1622.36|1606.36|1622.36|1606.36|1621.12|1605.12|15
1639216960000|2021-12-11 10:02:40|1622.3|1606.3|1625.28|1609.28|1625.28|1609.28|1622.3|1606.3|24
1639216970000|2021-12-11 10:02:50|1624.76|1608.76|1624.61|1608.61|1624.76|1608.76|1624.38|1608.38|8
1639216980000|2021-12-11 10:03:00|1624.65|1608.65|1624.7|1608.7|1624.7|1608.7|1624.59|1608.59|4
1639216990000|2021-12-11 10:03:10|1624.71|1608.71|1624.26|1608.26|1624.82|1608.82|1624.15|1608.15|11
1639217000000|2021-12-11 10:03:20|1624.36|1608.36|1624.62|1608.62|1624.65|1608.65|1624.36|1608.36|7
1639217010000|2021-12-11 10:03:30|1624.96|1608.96|1625.51|1609.51|1625.51|1609.51|1624.63|1608.63|12
1639217020000|2021-12-11 10:03:40|1625.54|1609.54|1624.82|1608.82|1625.54|1609.54|1624.77|1608.77|13
1639217030000|2021-12-11 10:03:50|1624.84|1608.84|1624.63|1608.63|1625.08|1609.08|1624.57|1608.57|17
1639217040000|2021-12-11 10:04:00|1624.58|1608.58|1625.35|1609.35|1625.35|1609.35|1624.58|1608.58|13
1639217050000|2021-12-11 10:04:10|1625.81|1609.81|1625.76|1609.76|1625.81|1609.81|1625.42|1609.42|17
1639217060000|2021-12-11 10:04:20|1625.86|1609.86|1626.52|1610.52|1626.66|1610.66|1625.86|1609.86|7
1639217070000|2021-12-11 10:04:30|1626.36|1610.36|1626.77|1610.77|1626.78|1610.78|1626.35|1610.35|12
1639217080000|2021-12-11 10:04:40|1626.76|1610.76|1626.51|1610.51|1626.76|1610.76|1626.51|1610.51|5
1639217090000|2021-12-11 10:04:50|1626.45|1610.45|1626.4|1610.4|1626.45|1610.45|1626.32|1610.32|5
1639217100000|2021-12-11 10:05:00|1625.93|1609.93|1624.9|1608.9|1625.93|1609.93|1624.9|1608.9|8
1639217110000|2021-12-11 10:05:10|1624.94|1608.94|1624.9|1608.9|1624.94|1608.94|1624.9|1608.9|2
1639217120000|2021-12-11 10:05:20|1624.93|1608.93|1627.3|1611.3|1627.73|1611.73|1624.93|1608.93|27
1639217130000|2021-12-11 10:05:30|1627.31|1611.31|1627.14|1611.14|1627.6|1611.6|1627.14|1611.14|5
1639217140000|2021-12-11 10:05:40|1627.05|1611.05|1627.33|1611.33|1627.6|1611.6|1627.05|1611.05|15
1639217150000|2021-12-11 10:05:50|1627.32|1611.32|1628.04|1612.04|1628.17|1612.17|1627.32|1611.32|6
1639217160000|2021-12-11 10:06:00|1627.97|1611.97|1627.74|1611.74|1628.37|1612.37|1627.56|1611.56|20
1639217170000|2021-12-11 10:06:10|1627.73|1611.73|1627.8|1611.8|1628.21|1612.21|1627.63|1611.63|12
1639217180000|2021-12-11 10:06:20|1627.69|1611.69|1627.74|1611.74|1627.76|1611.76|1627.69|1611.69|3
1639217190000|2021-12-11 10:06:30|1628.06|1612.06|1627.39|1611.39|1628.06|1612.06|1627.38|1611.38|13
1639217200000|2021-12-11 10:06:40|1626.96|1610.96|1627.5|1611.5|1627.51|1611.51|1626.96|1610.96|5
1639217210000|2021-12-11 10:06:50|1627.57|1611.57|1626.92|1610.92|1627.57|1611.57|1626.92|1610.92|4
1639217220000|2021-12-11 10:07:00|1626.91|1610.91|1626.79|1610.79|1626.95|1610.95|1626.79|1610.79|4
1639217230000|2021-12-11 10:07:10|1626.61|1610.61|1626.06|1610.06|1626.61|1610.61|1625.88|1609.88|7
1639217240000|2021-12-11 10:07:20|1626.07|1610.07|1627.49|1611.49|1627.49|1611.49|1625.66|1609.66|18
1639217250000|2021-12-11 10:07:30|1627.46|1611.46|1627.44|1611.44|1627.6|1611.6|1627.44|1611.44|6
1639217260000|2021-12-11 10:07:40|1627.48|1611.48|1627.46|1611.46|1627.5|1611.5|1627.43|1611.43|5
1639217270000|2021-12-11 10:07:50|1627.43|1611.43|1627.19|1611.19|1627.43|1611.43|1627.19|1611.19|6
1639217280000|2021-12-11 10:08:00|1627.18|1611.18|1627.33|1611.33|1627.37|1611.37|1627.18|1611.18|4
1639217290000|2021-12-11 10:08:10|1627.37|1611.37|1627.29|1611.29|1627.68|1611.68|1627.29|1611.29|11
1639217300000|2021-12-11 10:08:20|1627.45|1611.45|1627.33|1611.33|1627.46|1611.46|1627.21|1611.21|7
1639217310000|2021-12-11 10:08:30|1627.48|1611.48|1626.72|1610.72|1627.48|1611.48|1626.72|1610.72|10
1639217320000|2021-12-11 10:08:40|1626.7|1610.7|1627.44|1611.44|1627.44|1611.44|1626.64|1610.64|10
1639217330000|2021-12-11 10:08:50|1627.65|1611.65|1627.63|1611.63|1627.73|1611.73|1627.63|1611.63|5
1639217340000|2021-12-11 10:09:00|1627.52|1611.52|1631.84|1615.84|1631.84|1615.84|1627.51|1611.51|15
1639217350000|2021-12-11 10:09:10|1631.8|1615.8|1631.64|1615.64|1633.29|1617.29|1631.64|1615.64|20
1639217360000|2021-12-11 10:09:20|1631.86|1615.86|1631.78|1615.78|1631.91|1615.91|1631.77|1615.77|5
1639217370000|2021-12-11 10:09:30|1631.95|1615.95|1632.74|1616.74|1632.74|1616.74|1631.85|1615.85|8
1639217380000|2021-12-11 10:09:40|1632.89|1616.89|1633.88|1617.88|1633.88|1617.88|1632.89|1616.89|8
1639217390000|2021-12-11 10:09:50|1633.85|1617.85|1633.86|1617.86|1633.86|1617.86|1633.85|1617.85|2
1639217400000|2021-12-11 10:10:00|1633.97|1617.97|1635.33|1619.33|1635.33|1619.33|1633.97|1617.97|10
1639217410000|2021-12-11 10:10:10|1635.11|1619.11|1634.47|1618.47|1635.55|1619.55|1634.37|1618.37|13
1639217420000|2021-12-11 10:10:20|1634.44|1618.44|1634.38|1618.38|1634.55|1618.55|1634.31|1618.31|5
1639217430000|2021-12-11 10:10:30|1634.55|1618.55|1635.01|1619.01|1635.01|1619.01|1634.55|1618.55|8
1639217440000|2021-12-11 10:10:40|1635.07|1619.07|1635.12|1619.12|1635.15|1619.15|1634.76|1618.76|7
1639217450000|2021-12-11 10:10:50|1635.15|1619.15|1636.24|1620.24|1636.54|1620.54|1635.15|1619.15|12
1639217460000|2021-12-11 10:11:00|1636.54|1620.54|1636.58|1620.58|1636.58|1620.58|1635.94|1619.94|10
1639217470000|2021-12-11 10:11:10|1636.56|1620.56|1636.63|1620.63|1636.63|1620.63|1636.56|1620.56|2
1639217480000|2021-12-11 10:11:20|1636.58|1620.58|1636.48|1620.48|1636.58|1620.58|1636.28|1620.28|7
1639217490000|2021-12-11 10:11:30|1636.34|1620.34|1636.08|1620.08|1636.51|1620.51|1636.08|1620.08|6
1639217500000|2021-12-11 10:11:40|1636.07|1620.07|1636.64|1620.64|1636.74|1620.74|1636.07|1620.07|8
1639217520000|2021-12-11 10:12:00|1636.63|1620.63|1636.04|1620.04|1636.63|1620.63|1635.99|1619.99|4
1639217530000|2021-12-11 10:12:10|1636.21|1620.21|1636.3|1620.3|1636.69|1620.69|1636.06|1620.06|8
1639217540000|2021-12-11 10:12:20|1636.53|1620.53|1636.64|1620.64|1636.8|1620.8|1636.53|1620.53|7
1639217550000|2021-12-11 10:12:30|1636.72|1620.72|1636.91|1620.91|1636.91|1620.91|1636.72|1620.72|7
1639217560000|2021-12-11 10:12:40|1637.43|1621.43|1636.88|1620.88|1637.45|1621.45|1636.84|1620.84|13
1639217570000|2021-12-11 10:12:50|1636.82|1620.82|1634.09|1618.09|1636.84|1620.84|1634.09|1618.09|20
1639217580000|2021-12-11 10:13:00|1633.94|1617.94|1633.57|1617.57|1633.95|1617.95|1633.57|1617.57|14
1639217590000|2021-12-11 10:13:10|1633.58|1617.58|1633.57|1617.57|1633.76|1617.76|1633.57|1617.57|12
1639217600000|2021-12-11 10:13:20|1633.56|1617.56|1633.78|1617.78|1633.78|1617.78|1633.56|1617.56|5
1639217610000|2021-12-11 10:13:30|1633.72|1617.72|1633.71|1617.71|1633.8|1617.8|1633.71|1617.71|4
1639217620000|2021-12-11 10:13:40|1633.29|1617.29|1631.11|1615.11|1633.46|1617.46|1631.11|1615.11|22
1639217630000|2021-12-11 10:13:50|1631.31|1615.31|1630.67|1614.67|1631.54|1615.54|1630.67|1614.67|15
1639217640000|2021-12-11 10:14:00|1630.94|1614.94|1631.12|1615.12|1631.21|1615.21|1630.59|1614.59|19
1639217650000|2021-12-11 10:14:10|1631.05|1615.05|1632.7|1616.7|1632.7|1616.7|1631.05|1615.05|14
1639217660000|2021-12-11 10:14:20|1632.77|1616.77|1632.61|1616.61|1632.77|1616.77|1632.57|1616.57|6
1639217670000|2021-12-11 10:14:30|1632.53|1616.53|1631.48|1615.48|1632.53|1616.53|1631.48|1615.48|12
1639217680000|2021-12-11 10:14:40|1631.32|1615.32|1631.9|1615.9|1632.19|1616.19|1631.32|1615.32|11
1639217690000|2021-12-11 10:14:50|1632.02|1616.02|1632.1|1616.1|1632.19|1616.19|1631.9|1615.9|12
1639217700000|2021-12-11 10:15:00|1631.98|1615.98|1631.7|1615.7|1631.98|1615.98|1631.58|1615.58|7
1639217710000|2021-12-11 10:15:10|1631.54|1615.54|1631.5|1615.5|1631.54|1615.54|1631.47|1615.47|4
1639217720000|2021-12-11 10:15:20|1631.58|1615.58|1630.87|1614.87|1631.58|1615.58|1630.87|1614.87|5
1639217730000|2021-12-11 10:15:30|1630.85|1614.85|1631.35|1615.35|1631.35|1615.35|1630.55|1614.55|15
1639217740000|2021-12-11 10:15:40|1631.28|1615.28|1631.87|1615.87|1631.99|1615.99|1631.28|1615.28|11
1639217750000|2021-12-11 10:15:50|1631.89|1615.89|1635.01|1619.01|1635.01|1619.01|1631.89|1615.89|17
1639217760000|2021-12-11 10:16:00|1635.25|1619.25|1636.66|1620.66|1636.77|1620.77|1635.07|1619.07|9
1639217770000|2021-12-11 10:16:10|1636.65|1620.65|1636.32|1620.32|1636.66|1620.66|1636.26|1620.26|8
1639217780000|2021-12-11 10:16:20|1636.41|1620.41|1637.43|1621.43|1637.48|1621.48|1636.41|1620.41|10
1639217790000|2021-12-11 10:16:30|1637.58|1621.58|1637.75|1621.75|1637.75|1621.75|1637.43|1621.43|9
1639217800000|2021-12-11 10:16:40|1637.79|1621.79|1637.81|1621.81|1637.81|1621.81|1637.78|1621.78|4
1639217810000|2021-12-11 10:16:50|1637.8|1621.8|1637.81|1621.81|1638.44|1622.44|1637.8|1621.8|12
1639217820000|2021-12-11 10:17:00|1637.82|1621.82|1637.71|1621.71|1637.87|1621.87|1637.66|1621.66|11
1639217830000|2021-12-11 10:17:10|1637.77|1621.77|1636.36|1620.36|1637.77|1621.77|1636.36|1620.36|13
1639217840000|2021-12-11 10:17:20|1636.65|1620.65|1636.89|1620.89|1636.97|1620.97|1636.47|1620.47|17
1639217850000|2021-12-11 10:17:30|1636.97|1620.97|1634.96|1618.96|1636.97|1620.97|1634.96|1618.96|22
1639217860000|2021-12-11 10:17:40|1634.87|1618.87|1634.31|1618.31|1634.87|1618.87|1634.31|1618.31|5
1639217870000|2021-12-11 10:17:50|1634.32|1618.32|1633.42|1617.42|1634.32|1618.32|1633.42|1617.42|9
1639217880000|2021-12-11 10:18:00|1633.38|1617.38|1632.84|1616.84|1633.42|1617.42|1632.7|1616.7|9
1639217890000|2021-12-11 10:18:10|1632.7|1616.7|1632.74|1616.74|1632.88|1616.88|1632.38|1616.38|13
1639217900000|2021-12-11 10:18:20|1632.89|1616.89|1633.46|1617.46|1633.46|1617.46|1632.89|1616.89|4
1639217910000|2021-12-11 10:18:30|1633.47|1617.47|1634|1618|1634|1618|1633.45|1617.45|10
1639217920000|2021-12-11 10:18:40|1634.14|1618.14|1634.69|1618.69|1634.69|1618.69|1634.04|1618.04|10
1639217930000|2021-12-11 10:18:50|1634.68|1618.68|1635.6|1619.6|1635.6|1619.6|1634.47|1618.47|13
1639217940000|2021-12-11 10:19:00|1636.4|1620.4|1636.46|1620.46|1636.83|1620.83|1636.4|1620.4|15
1639217950000|2021-12-11 10:19:10|1636.53|1620.53|1636.38|1620.38|1636.53|1620.53|1636.38|1620.38|3
1639217960000|2021-12-11 10:19:20|1636.39|1620.39|1636.59|1620.59|1636.59|1620.59|1636.38|1620.38|5
1639217970000|2021-12-11 10:19:30|1636.45|1620.45|1636.48|1620.48|1636.59|1620.59|1636.32|1620.32|6
1639217980000|2021-12-11 10:19:40|1636.52|1620.52|1636.73|1620.73|1637.17|1621.17|1636.52|1620.52|13
1639217990000|2021-12-11 10:19:50|1636.94|1620.94|1635.79|1619.79|1636.94|1620.94|1635.79|1619.79|6
1639218000000|2021-12-11 10:20:00|1635.84|1619.84|1636.3|1620.3|1636.4|1620.4|1635.76|1619.76|10
1639218010000|2021-12-11 10:20:10|1636.38|1620.38|1636.38|1620.38|1636.73|1620.73|1636.18|1620.18|9
1639218020000|2021-12-11 10:20:20|1636.39|1620.39|1637.36|1621.36|1638.08|1622.08|1636.39|1620.39|20
1639218030000|2021-12-11 10:20:30|1637.46|1621.46|1637.38|1621.38|1637.46|1621.46|1637.29|1621.29|8
1639218040000|2021-12-11 10:20:40|1637.41|1621.41|1637.06|1621.06|1637.41|1621.41|1636.76|1620.76|9
1639218050000|2021-12-11 10:20:50|1636.79|1620.79|1636.64|1620.64|1636.79|1620.79|1636.48|1620.48|8
1639218060000|2021-12-11 10:21:00|1636.72|1620.72|1637.26|1621.26|1637.29|1621.29|1636.72|1620.72|6
1639218070000|2021-12-11 10:21:10|1637.28|1621.28|1637.38|1621.38|1637.61|1621.61|1637.28|1621.28|13
1639218080000|2021-12-11 10:21:20|1637.4|1621.4|1637.41|1621.41|1637.41|1621.41|1637.36|1621.36|3
1639218090000|2021-12-11 10:21:30|1637.36|1621.36|1636.9|1620.9|1637.36|1621.36|1636.9|1620.9|5
1639218100000|2021-12-11 10:21:40|1636.65|1620.65|1636.65|1620.65|1636.65|1620.65|1636.65|1620.65|1
1639218110000|2021-12-11 10:21:50|1636.82|1620.82|1638.13|1622.13|1638.13|1622.13|1636.69|1620.69|9
1639218120000|2021-12-11 10:22:00|1637.96|1621.96|1639.45|1623.45|1639.45|1623.45|1637.96|1621.96|20
1639218130000|2021-12-11 10:22:10|1639.43|1623.43|1639.53|1623.53|1639.53|1623.53|1639.18|1623.18|15
1639218140000|2021-12-11 10:22:20|1639.6|1623.6|1639.53|1623.53|1639.65|1623.65|1639.53|1623.53|6
1639218150000|2021-12-11 10:22:30|1639.46|1623.46|1639.46|1623.46|1639.46|1623.46|1639.46|1623.46|1
1639218160000|2021-12-11 10:22:40|1639.56|1623.56|1640.75|1624.75|1640.97|1624.97|1639.56|1623.56|13
1639218170000|2021-12-11 10:22:50|1640.76|1624.76|1640.74|1624.74|1640.82|1624.82|1640.63|1624.63|12
1639218180000|2021-12-11 10:23:00|1640.73|1624.73|1641.19|1625.19|1641.19|1625.19|1640.73|1624.73|13
1639218190000|2021-12-11 10:23:10|1641.26|1625.26|1640.69|1624.69|1641.27|1625.27|1640.66|1624.66|13
1639218200000|2021-12-11 10:23:20|1640.66|1624.66|1640.7|1624.7|1640.81|1624.81|1640.58|1624.58|13
1639218210000|2021-12-11 10:23:30|1640.71|1624.71|1640.53|1624.53|1640.71|1624.71|1640.53|1624.53|7
1639218220000|2021-12-11 10:23:40|1640.75|1624.75|1641.47|1625.47|1641.47|1625.47|1640.75|1624.75|12
1639218230000|2021-12-11 10:23:50|1641.46|1625.46|1642.59|1626.59|1642.59|1626.59|1641.46|1625.46|10
1639218240000|2021-12-11 10:24:00|1642.6|1626.6|1642.62|1626.62|1642.71|1626.71|1642.52|1626.52|12
1639218250000|2021-12-11 10:24:10|1642.65|1626.65|1642.53|1626.53|1642.65|1626.65|1642.53|1626.53|2
1639218260000|2021-12-11 10:24:20|1642.55|1626.55|1641|1625|1642.55|1626.55|1640.88|1624.88|14
1639218270000|2021-12-11 10:24:30|1641.04|1625.04|1645.77|1629.77|1645.77|1629.77|1641.04|1625.04|13
1639218280000|2021-12-11 10:24:40|1645.74|1629.74|1647.11|1631.11|1647.49|1631.49|1645.73|1629.73|19
1639218290000|2021-12-11 10:24:50|1646.98|1630.98|1646.72|1630.72|1646.98|1630.98|1646.72|1630.72|8
1639218300000|2021-12-11 10:25:00|1646.79|1630.79|1645.33|1629.33|1646.79|1630.79|1645.33|1629.33|14
1639218310000|2021-12-11 10:25:10|1645.69|1629.69|1645.39|1629.39|1645.81|1629.81|1644.89|1628.89|16
1639218320000|2021-12-11 10:25:20|1645.18|1629.18|1644|1628|1645.21|1629.21|1644|1628|13
1639218330000|2021-12-11 10:25:30|1643.91|1627.91|1644.28|1628.28|1644.28|1628.28|1643.76|1627.76|10
1639218340000|2021-12-11 10:25:40|1644.51|1628.51|1644.85|1628.85|1645.43|1629.43|1644.51|1628.51|10
1639218350000|2021-12-11 10:25:50|1644.92|1628.92|1645.42|1629.42|1645.42|1629.42|1644.85|1628.85|12
1639218360000|2021-12-11 10:26:00|1645.43|1629.43|1645.62|1629.62|1645.76|1629.76|1645.43|1629.43|10
1639218370000|2021-12-11 10:26:10|1645.75|1629.75|1646.93|1630.93|1647.76|1631.76|1645.62|1629.62|16
1639218380000|2021-12-11 10:26:20|1646.84|1630.84|1646.84|1630.84|1646.84|1630.84|1646.84|1630.84|1
1639218390000|2021-12-11 10:26:30|1646.78|1630.78|1645.25|1629.25|1646.78|1630.78|1645.24|1629.24|12
1639218400000|2021-12-11 10:26:40|1645.24|1629.24|1645.09|1629.09|1645.24|1629.24|1644.73|1628.73|14
1639218410000|2021-12-11 10:26:50|1645.01|1629.01|1645.35|1629.35|1645.39|1629.39|1645.01|1629.01|16
1639218420000|2021-12-11 10:27:00|1645.39|1629.39|1645.62|1629.62|1645.63|1629.63|1645.35|1629.35|7
1639218430000|2021-12-11 10:27:10|1645.54|1629.54|1645.54|1629.54|1645.55|1629.55|1645.54|1629.54|3
1639218440000|2021-12-11 10:27:20|1645.55|1629.55|1646.27|1630.27|1646.27|1630.27|1645.55|1629.55|10
1639218450000|2021-12-11 10:27:30|1646.57|1630.57|1647.73|1631.73|1647.73|1631.73|1646.5|1630.5|11
1639218460000|2021-12-11 10:27:40|1648.2|1632.2|1650.83|1634.83|1650.83|1634.83|1648.2|1632.2|9
1639218470000|2021-12-11 10:27:50|1651.94|1635.94|1652|1636|1653.73|1637.73|1651.94|1635.94|13
1639218480000|2021-12-11 10:28:00|1651.8|1635.8|1652.03|1636.03|1652.03|1636.03|1651.6|1635.6|13
1639218490000|2021-12-11 10:28:10|1651.91|1635.91|1651.93|1635.93|1652.32|1636.32|1651.91|1635.91|18
1639218500000|2021-12-11 10:28:20|1651.94|1635.94|1651.46|1635.46|1651.94|1635.94|1651.44|1635.44|7
1639218510000|2021-12-11 10:28:30|1651.36|1635.36|1651.23|1635.23|1651.36|1635.36|1651.23|1635.23|5
1639218520000|2021-12-11 10:28:40|1651.2|1635.2|1650.11|1634.11|1651.2|1635.2|1649.99|1633.99|9
1639218530000|2021-12-11 10:28:50|1650.19|1634.19|1649.91|1633.91|1650.4|1634.4|1649.77|1633.77|14
1639218540000|2021-12-11 10:29:00|1649.85|1633.85|1649.99|1633.99|1650.65|1634.65|1649.76|1633.76|13
1639218550000|2021-12-11 10:29:10|1650.03|1634.03|1649.95|1633.95|1650.26|1634.26|1649.87|1633.87|13
1639218560000|2021-12-11 10:29:20|1649.87|1633.87|1649.93|1633.93|1650.16|1634.16|1649.34|1633.34|12
1639218570000|2021-12-11 10:29:30|1649.74|1633.74|1650.59|1634.59|1650.72|1634.72|1649.31|1633.31|20
1639218580000|2021-12-11 10:29:40|1650.57|1634.57|1651.17|1635.17|1651.44|1635.44|1650.51|1634.51|17
1639218590000|2021-12-11 10:29:50|1651.16|1635.16|1651.11|1635.11|1651.23|1635.23|1650.96|1634.96|13
1639218600000|2021-12-11 10:30:00|1651.16|1635.16|1653.64|1637.64|1653.64|1637.64|1650.99|1634.99|12
1639218610000|2021-12-11 10:30:10|1653.41|1637.41|1653.33|1637.33|1653.41|1637.41|1653.32|1637.32|4
1639218620000|2021-12-11 10:30:20|1653.25|1637.25|1653.53|1637.53|1653.53|1637.53|1653.25|1637.25|5
1639218630000|2021-12-11 10:30:30|1653.36|1637.36|1654.23|1638.23|1654.23|1638.23|1653.36|1637.36|5
1639218640000|2021-12-11 10:30:40|1654.17|1638.17|1654.84|1638.84|1654.89|1638.89|1654.17|1638.17|7
1639218650000|2021-12-11 10:30:50|1654.87|1638.87|1655.4|1639.4|1655.47|1639.47|1654.87|1638.87|15
1639218660000|2021-12-11 10:31:00|1655.42|1639.42|1650.94|1634.94|1655.42|1639.42|1650.94|1634.94|23
1639218670000|2021-12-11 10:31:10|1650.73|1634.73|1650.72|1634.72|1650.94|1634.94|1650.43|1634.43|11
1639218680000|2021-12-11 10:31:20|1650.71|1634.71|1651.36|1635.36|1651.36|1635.36|1650.71|1634.71|16
1639218690000|2021-12-11 10:31:30|1651.24|1635.24|1651.15|1635.15|1651.51|1635.51|1651.08|1635.08|21
1639218700000|2021-12-11 10:31:40|1651.04|1635.04|1650.95|1634.95|1651.04|1635.04|1650.44|1634.44|18
1639218710000|2021-12-11 10:31:50|1650.85|1634.85|1650.2|1634.2|1650.87|1634.87|1650.16|1634.16|10
1639218720000|2021-12-11 10:32:00|1650.04|1634.04|1648.46|1632.46|1650.04|1634.04|1648.46|1632.46|12
1639218730000|2021-12-11 10:32:10|1648.24|1632.24|1647.34|1631.34|1648.24|1632.24|1647.34|1631.34|13
1639218740000|2021-12-11 10:32:20|1647.23|1631.23|1647.51|1631.51|1647.74|1631.74|1646.83|1630.83|16
1639218750000|2021-12-11 10:32:30|1647.38|1631.38|1647.6|1631.6|1647.6|1631.6|1647.11|1631.11|14
1639218760000|2021-12-11 10:32:40|1647.55|1631.55|1647.01|1631.01|1647.64|1631.64|1647.01|1631.01|6
1639218770000|2021-12-11 10:32:50|1646.92|1630.92|1646.83|1630.83|1646.92|1630.92|1646.67|1630.67|8
1639218780000|2021-12-11 10:33:00|1646.9|1630.9|1647.08|1631.08|1647.14|1631.14|1646.81|1630.81|6
1639218790000|2021-12-11 10:33:10|1647.12|1631.12|1646.76|1630.76|1647.12|1631.12|1646.76|1630.76|3
1639218800000|2021-12-11 10:33:20|1646.67|1630.67|1645.32|1629.32|1646.67|1630.67|1645.25|1629.25|12
1639218810000|2021-12-11 10:33:30|1645.21|1629.21|1644.9|1628.9|1645.21|1629.21|1644.28|1628.28|12
1639218820000|2021-12-11 10:33:40|1644.71|1628.71|1644.82|1628.82|1645.15|1629.15|1644.71|1628.71|5
1639218830000|2021-12-11 10:33:50|1644.86|1628.86|1645.63|1629.63|1645.74|1629.74|1644.84|1628.84|15
1639218840000|2021-12-11 10:34:00|1645.66|1629.66|1647.84|1631.84|1647.84|1631.84|1645.66|1629.66|7
1639218850000|2021-12-11 10:34:10|1647.85|1631.85|1649.09|1633.09|1649.75|1633.75|1647.85|1631.85|16
1639218860000|2021-12-11 10:34:20|1649.14|1633.14|1649.11|1633.11|1649.22|1633.22|1648.88|1632.88|6
1639218870000|2021-12-11 10:34:30|1648.99|1632.99|1648.88|1632.88|1648.99|1632.99|1648.88|1632.88|3
1639218880000|2021-12-11 10:34:40|1649.29|1633.29|1650.75|1634.75|1650.75|1634.75|1649.29|1633.29|9
1639218890000|2021-12-11 10:34:50|1650.73|1634.73|1650.78|1634.78|1650.78|1634.78|1650.73|1634.73|4
1639218900000|2021-12-11 10:35:00|1650.77|1634.77|1650.61|1634.61|1650.77|1634.77|1650.61|1634.61|2
1639218910000|2021-12-11 10:35:10|1650.58|1634.58|1650.41|1634.41|1650.62|1634.62|1650.2|1634.2|13
1639218920000|2021-12-11 10:35:20|1650.51|1634.51|1649.89|1633.89|1651.24|1635.24|1649.65|1633.65|17
1639218930000|2021-12-11 10:35:30|1649.97|1633.97|1648.97|1632.97|1649.97|1633.97|1648.74|1632.74|14
1639218940000|2021-12-11 10:35:40|1648.95|1632.95|1648.67|1632.67|1648.95|1632.95|1648.62|1632.62|6
1639218950000|2021-12-11 10:35:50|1648.69|1632.69|1648.6|1632.6|1648.69|1632.69|1648.39|1632.39|4
1639218960000|2021-12-11 10:36:00|1648.69|1632.69|1648.79|1632.79|1648.81|1632.81|1648.69|1632.69|3
1639218970000|2021-12-11 10:36:10|1648.86|1632.86|1648.67|1632.67|1649.25|1633.25|1648.67|1632.67|4
1639218980000|2021-12-11 10:36:20|1648.48|1632.48|1648.31|1632.31|1648.74|1632.74|1648.31|1632.31|5
1639218990000|2021-12-11 10:36:30|1648.32|1632.32|1648.63|1632.63|1648.63|1632.63|1648.16|1632.16|9
1639219010000|2021-12-11 10:36:50|1648.56|1632.56|1648.03|1632.03|1648.62|1632.62|1647.95|1631.95|17
1639219020000|2021-12-11 10:37:00|1648.21|1632.21|1647.42|1631.42|1648.21|1632.21|1647.42|1631.42|4
1639219030000|2021-12-11 10:37:10|1647.39|1631.39|1647.32|1631.32|1647.41|1631.41|1647.32|1631.32|6
1639219040000|2021-12-11 10:37:20|1647.41|1631.41|1647.32|1631.32|1647.41|1631.41|1647.32|1631.32|4
1639219050000|2021-12-11 10:37:30|1647.41|1631.41|1647.56|1631.56|1647.56|1631.56|1647.41|1631.41|2
1639219060000|2021-12-11 10:37:40|1647.6|1631.6|1647.54|1631.54|1648.26|1632.26|1647.47|1631.47|16
1639219070000|2021-12-11 10:37:50|1647.61|1631.61|1647.54|1631.54|1647.61|1631.61|1647.46|1631.46|10
1639219080000|2021-12-11 10:38:00|1647.46|1631.46|1647.27|1631.27|1647.54|1631.54|1646.88|1630.88|16
1639219090000|2021-12-11 10:38:10|1647.04|1631.04|1646.53|1630.53|1647.04|1631.04|1646.51|1630.51|5
1639219100000|2021-12-11 10:38:20|1646.59|1630.59|1647.21|1631.21|1647.29|1631.29|1646.59|1630.59|5
1639219110000|2021-12-11 10:38:30|1647.24|1631.24|1647.52|1631.52|1647.52|1631.52|1646.93|1630.93|17
1639219120000|2021-12-11 10:38:40|1647.54|1631.54|1650.76|1634.76|1651.04|1635.04|1647.54|1631.54|12
1639219130000|2021-12-11 10:38:50|1650.4|1634.4|1651.87|1635.87|1651.87|1635.87|1650.4|1634.4|7
1639219140000|2021-12-11 10:39:00|1651.9|1635.9|1651.91|1635.91|1651.92|1635.92|1651.9|1635.9|3
1639219150000|2021-12-11 10:39:10|1651.94|1635.94|1652.9|1636.9|1653.09|1637.09|1651.89|1635.89|18
1639219160000|2021-12-11 10:39:20|1652.82|1636.82|1652.9|1636.9|1652.97|1636.97|1652.82|1636.82|11
1639219170000|2021-12-11 10:39:30|1652.91|1636.91|1651.97|1635.97|1652.96|1636.96|1651.97|1635.97|12
1639219180000|2021-12-11 10:39:40|1652.1|1636.1|1652.02|1636.02|1652.63|1636.63|1652.02|1636.02|10
1639219190000|2021-12-11 10:39:50|1652.45|1636.45|1651.98|1635.98|1652.56|1636.56|1651.98|1635.98|4
1639219200000|2021-12-11 10:40:00|1652.52|1636.52|1652.64|1636.64|1652.64|1636.64|1652.49|1636.49|4
1639219210000|2021-12-11 10:40:10|1652.04|1636.04|1651.94|1635.94|1652.64|1636.64|1651.94|1635.94|8
1639219220000|2021-12-11 10:40:20|1652.56|1636.56|1651.95|1635.95|1652.64|1636.64|1651.95|1635.95|18
1639219230000|2021-12-11 10:40:30|1652.55|1636.55|1653.07|1637.07|1653.07|1637.07|1652.26|1636.26|9
1639219240000|2021-12-11 10:40:40|1653.03|1637.03|1654.77|1638.77|1655.02|1639.02|1653.03|1637.03|20
1639219250000|2021-12-11 10:40:50|1654.95|1638.95|1655.35|1639.35|1655.37|1639.37|1654.88|1638.88|7
1639219260000|2021-12-11 10:41:00|1655.47|1639.47|1655.47|1639.47|1655.47|1639.47|1655.47|1639.47|1
1639219270000|2021-12-11 10:41:10|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1655.35|1639.35|1
1639219280000|2021-12-11 10:41:20|1655.73|1639.73|1658.45|1642.45|1658.45|1642.45|1655.73|1639.73|14
1639219290000|2021-12-11 10:41:30|1658.39|1642.39|1659.46|1643.46|1659.46|1643.46|1658.39|1642.39|15
1639219300000|2021-12-11 10:41:40|1659.49|1643.49|1657.27|1641.27|1659.57|1643.57|1657.27|1641.27|15
1639219310000|2021-12-11 10:41:50|1657.49|1641.49|1658.37|1642.37|1658.94|1642.94|1657.49|1641.49|13
1639219320000|2021-12-11 10:42:00|1658.12|1642.12|1656.57|1640.57|1658.12|1642.12|1656.57|1640.57|11
1639219330000|2021-12-11 10:42:10|1656.38|1640.38|1656.31|1640.31|1656.38|1640.38|1655.86|1639.86|21
1639219340000|2021-12-11 10:42:20|1656.28|1640.28|1656.39|1640.39|1656.39|1640.39|1656.2|1640.2|13
1639219350000|2021-12-11 10:42:30|1656.2|1640.2|1655.47|1639.47|1656.45|1640.45|1655.38|1639.38|13
1639219360000|2021-12-11 10:42:40|1655.54|1639.54|1656.11|1640.11|1656.11|1640.11|1655.54|1639.54|10
1639219370000|2021-12-11 10:42:50|1656.07|1640.07|1656.07|1640.07|1656.07|1640.07|1656.07|1640.07|1
1639219380000|2021-12-11 10:43:00|1655.99|1639.99|1655.61|1639.61|1655.99|1639.99|1655.61|1639.61|6
1639219390000|2021-12-11 10:43:10|1655.58|1639.58|1656.02|1640.02|1656.02|1640.02|1655.53|1639.53|4
1639219400000|2021-12-11 10:43:20|1655.86|1639.86|1656.23|1640.23|1656.23|1640.23|1655.86|1639.86|4
1639219410000|2021-12-11 10:43:30|1656.18|1640.18|1656.4|1640.4|1656.85|1640.85|1656.1|1640.1|12
1639219420000|2021-12-11 10:43:40|1656.35|1640.35|1655.28|1639.28|1656.35|1640.35|1655.28|1639.28|5
1639219430000|2021-12-11 10:43:50|1655.38|1639.38|1656.28|1640.28|1656.28|1640.28|1655.38|1639.38|10
1639219440000|2021-12-11 10:44:00|1656.45|1640.45|1656.66|1640.66|1656.66|1640.66|1655.55|1639.55|14
1639219450000|2021-12-11 10:44:10|1656.62|1640.62|1657.78|1641.78|1658.06|1642.06|1656.62|1640.62|20
1639219460000|2021-12-11 10:44:20|1657.84|1641.84|1658.8|1642.8|1658.81|1642.81|1657.84|1641.84|4
1639219470000|2021-12-11 10:44:30|1658.86|1642.86|1659.28|1643.28|1659.28|1643.28|1658.81|1642.81|3
1639219490000|2021-12-11 10:44:50|1659.3|1643.3|1659.25|1643.25|1659.3|1643.3|1659.25|1643.25|2
1639219500000|2021-12-11 10:45:00|1659.43|1643.43|1658.75|1642.75|1659.43|1643.43|1658.75|1642.75|14
1639219510000|2021-12-11 10:45:10|1658.66|1642.66|1657.58|1641.58|1658.66|1642.66|1657.58|1641.58|15
1639219520000|2021-12-11 10:45:20|1657.99|1641.99|1658.78|1642.78|1658.78|1642.78|1657.93|1641.93|16
1639219530000|2021-12-11 10:45:30|1658.77|1642.77|1660.62|1644.62|1660.78|1644.78|1658.77|1642.77|11
1639219540000|2021-12-11 10:45:40|1660.5|1644.5|1660.64|1644.64|1660.64|1644.64|1660.49|1644.49|7
1639219550000|2021-12-11 10:45:50|1660.63|1644.63|1661.26|1645.26|1661.26|1645.26|1660.57|1644.57|13
1639219560000|2021-12-11 10:46:00|1661.38|1645.38|1664.19|1648.19|1664.54|1648.54|1661.35|1645.35|18
1639219570000|2021-12-11 10:46:10|1664.17|1648.17|1663.73|1647.73|1664.17|1648.17|1663.24|1647.24|14
1639219580000|2021-12-11 10:46:20|1663.74|1647.74|1664.11|1648.11|1664.45|1648.45|1663.74|1647.74|14
1639219590000|2021-12-11 10:46:30|1663.86|1647.86|1663.34|1647.34|1664.2|1648.2|1663.34|1647.34|9
1639219600000|2021-12-11 10:46:40|1663.49|1647.49|1662.36|1646.36|1663.65|1647.65|1662.36|1646.36|17
1639219610000|2021-12-11 10:46:50|1662.22|1646.22|1660.67|1644.67|1662.29|1646.29|1660.57|1644.57|14
1639219620000|2021-12-11 10:47:00|1660.57|1644.57|1662.05|1646.05|1662.05|1646.05|1660.35|1644.35|13
1639219630000|2021-12-11 10:47:10|1662.02|1646.02|1663.38|1647.38|1663.56|1647.56|1661.93|1645.93|12
1639219640000|2021-12-11 10:47:20|1663.78|1647.78|1666.22|1650.22|1666.22|1650.22|1663.78|1647.78|16
1639219650000|2021-12-11 10:47:30|1666.13|1650.13|1666.36|1650.36|1666.46|1650.46|1665.96|1649.96|11
1639219660000|2021-12-11 10:47:40|1666.28|1650.28|1666.54|1650.54|1666.61|1650.61|1666.28|1650.28|6
1639219670000|2021-12-11 10:47:50|1666.36|1650.36|1666.7|1650.7|1666.7|1650.7|1666.35|1650.35|8
1639219680000|2021-12-11 10:48:00|1666.55|1650.55|1667.79|1651.79|1667.86|1651.86|1666.49|1650.49|20
1639219690000|2021-12-11 10:48:10|1667.87|1651.87|1669.11|1653.11|1669.11|1653.11|1667.79|1651.79|31
1639219700000|2021-12-11 10:48:20|1669.33|1653.33|1670.11|1654.11|1670.32|1654.32|1669.33|1653.33|14
1639219710000|2021-12-11 10:48:30|1669.85|1653.85|1670.43|1654.43|1670.46|1654.46|1669.77|1653.77|11
1639219720000|2021-12-11 10:48:40|1670.18|1654.18|1670.99|1654.99|1670.99|1654.99|1670.18|1654.18|9
1639219730000|2021-12-11 10:48:50|1671.22|1655.22|1670.69|1654.69|1671.98|1655.98|1670.69|1654.69|21
1639219740000|2021-12-11 10:49:00|1670.7|1654.7|1670.03|1654.03|1670.7|1654.7|1669.58|1653.58|18
1639219750000|2021-12-11 10:49:10|1670.05|1654.05|1669.73|1653.73|1670.53|1654.53|1669.54|1653.54|18
1639219760000|2021-12-11 10:49:20|1669.74|1653.74|1671.55|1655.55|1671.57|1655.57|1669.74|1653.74|14
1639219770000|2021-12-11 10:49:30|1671.57|1655.57|1672.19|1656.19|1672.19|1656.19|1671.57|1655.57|10
1639219780000|2021-12-11 10:49:40|1672.22|1656.22|1672.5|1656.5|1672.5|1656.5|1672.15|1656.15|5
1639219790000|2021-12-11 10:49:50|1672.63|1656.63|1672.63|1656.63|1672.73|1656.73|1672.6|1656.6|7
1639219800000|2021-12-11 10:50:00|1672.57|1656.57|1672.24|1656.24|1672.57|1656.57|1672.24|1656.24|3
1639219810000|2021-12-11 10:50:10|1672.37|1656.37|1673.71|1657.71|1673.71|1657.71|1672.24|1656.24|13
1639219820000|2021-12-11 10:50:20|1673.75|1657.75|1674.49|1658.49|1674.49|1658.49|1673.75|1657.75|9
1639219830000|2021-12-11 10:50:30|1674.55|1658.55|1674.29|1658.29|1674.55|1658.55|1674.28|1658.28|8
1639219840000|2021-12-11 10:50:40|1674.5|1658.5|1674.66|1658.66|1674.66|1658.66|1674.36|1658.36|6
1639219850000|2021-12-11 10:50:50|1674.7|1658.7|1675.41|1659.41|1675.45|1659.45|1674.53|1658.53|16
1639219860000|2021-12-11 10:51:00|1675.45|1659.45|1676.54|1660.54|1676.54|1660.54|1675.41|1659.41|9
1639219870000|2021-12-11 10:51:10|1676.58|1660.58|1676.6|1660.6|1676.62|1660.62|1676.58|1660.58|3
1639219880000|2021-12-11 10:51:20|1676.63|1660.63|1676.22|1660.22|1676.7|1660.7|1676.22|1660.22|7
1639219890000|2021-12-11 10:51:30|1675.8|1659.8|1676.3|1660.3|1676.3|1660.3|1675.79|1659.79|10
1639219900000|2021-12-11 10:51:40|1676.29|1660.29|1675.84|1659.84|1676.75|1660.75|1675.84|1659.84|13
1639219910000|2021-12-11 10:51:50|1675.85|1659.85|1675.44|1659.44|1676.74|1660.74|1675.43|1659.43|15
1639219920000|2021-12-11 10:52:00|1675.43|1659.43|1675.03|1659.03|1675.44|1659.44|1674.85|1658.85|12
1639219930000|2021-12-11 10:52:10|1675.07|1659.07|1674.42|1658.42|1675.07|1659.07|1674.42|1658.42|22
1639219940000|2021-12-11 10:52:20|1674.55|1658.55|1673.86|1657.86|1674.55|1658.55|1673.86|1657.86|17
1639219950000|2021-12-11 10:52:30|1673.73|1657.73|1672.69|1656.69|1673.73|1657.73|1672.69|1656.69|8
1639219960000|2021-12-11 10:52:40|1672.64|1656.64|1672.32|1656.32|1672.74|1656.74|1672.21|1656.21|12
1639219970000|2021-12-11 10:52:50|1672.21|1656.21|1674.9|1658.9|1674.9|1658.9|1671.89|1655.89|12
1639219980000|2021-12-11 10:53:00|1674.88|1658.88|1675.88|1659.88|1675.88|1659.88|1674.88|1658.88|9
1639219990000|2021-12-11 10:53:10|1675.94|1659.94|1675.94|1659.94|1675.95|1659.95|1675.94|1659.94|3
1639220000000|2021-12-11 10:53:20|1676.01|1660.01|1675.9|1659.9|1676.01|1660.01|1675.9|1659.9|3
1639220010000|2021-12-11 10:53:30|1675.8|1659.8|1675.92|1659.92|1675.92|1659.92|1675.8|1659.8|3
1639220020000|2021-12-11 10:53:40|1675.93|1659.93|1674.67|1658.67|1675.93|1659.93|1674.31|1658.31|12
1639220030000|2021-12-11 10:53:50|1674.31|1658.31|1674.74|1658.74|1674.74|1658.74|1674.31|1658.31|11
1639220040000|2021-12-11 10:54:00|1674.83|1658.83|1675.42|1659.42|1675.42|1659.42|1674.58|1658.58|10
1639220050000|2021-12-11 10:54:10|1675.36|1659.36|1675.83|1659.83|1675.95|1659.95|1675.36|1659.36|5
1639220060000|2021-12-11 10:54:20|1675.75|1659.75|1673.88|1657.88|1675.75|1659.75|1673.88|1657.88|15
1639220070000|2021-12-11 10:54:30|1673.86|1657.86|1673.86|1657.86|1673.86|1657.86|1673.86|1657.86|1
1639220080000|2021-12-11 10:54:40|1673.91|1657.91|1673.81|1657.81|1673.91|1657.91|1673.36|1657.36|10
1639220090000|2021-12-11 10:54:50|1673.71|1657.71|1672.82|1656.82|1673.71|1657.71|1672.82|1656.82|12
1639220100000|2021-12-11 10:55:00|1672.86|1656.86|1674.43|1658.43|1674.43|1658.43|1672.69|1656.69|9
1639220110000|2021-12-11 10:55:10|1674.44|1658.44|1673.98|1657.98|1674.44|1658.44|1673.98|1657.98|8
1639220120000|2021-12-11 10:55:20|1673.85|1657.85|1673.49|1657.49|1673.9|1657.9|1673.49|1657.49|5
1639220130000|2021-12-11 10:55:30|1673.37|1657.37|1672.21|1656.21|1673.37|1657.37|1672.21|1656.21|5
1639220140000|2021-12-11 10:55:40|1672.19|1656.19|1671.78|1655.78|1672.2|1656.2|1671.78|1655.78|5
1639220150000|2021-12-11 10:55:50|1671.65|1655.65|1671.21|1655.21|1671.78|1655.78|1671.21|1655.21|9
1639220160000|2021-12-11 10:56:00|1671.41|1655.41|1672.52|1656.52|1672.55|1656.55|1671.21|1655.21|13
1639220170000|2021-12-11 10:56:10|1672.55|1656.55|1673.24|1657.24|1673.24|1657.24|1672.22|1656.22|13
1639220180000|2021-12-11 10:56:20|1673.36|1657.36|1673.74|1657.74|1674.36|1658.36|1673.35|1657.35|12
1639220190000|2021-12-11 10:56:30|1673.98|1657.98|1672.63|1656.63|1673.98|1657.98|1672.63|1656.63|8
1639220200000|2021-12-11 10:56:40|1672.62|1656.62|1672.65|1656.65|1672.71|1656.71|1672.61|1656.61|9
1639220210000|2021-12-11 10:56:50|1672.63|1656.63|1674.73|1658.73|1674.73|1658.73|1672.63|1656.63|11
1639220220000|2021-12-11 10:57:00|1674.87|1658.87|1676.57|1660.57|1676.78|1660.78|1674.87|1658.87|10
1639220230000|2021-12-11 10:57:10|1676.55|1660.55|1676.63|1660.63|1676.69|1660.69|1676.55|1660.55|10
1639220240000|2021-12-11 10:57:20|1676.64|1660.64|1680.37|1664.37|1681.16|1665.16|1676.63|1660.63|18
1639220250000|2021-12-11 10:57:30|1680.19|1664.19|1681.58|1665.58|1681.58|1665.58|1679.97|1663.97|18
1639220260000|2021-12-11 10:57:40|1681.32|1665.32|1680.62|1664.62|1681.38|1665.38|1680.07|1664.07|12
1639220270000|2021-12-11 10:57:50|1680.67|1664.67|1680.55|1664.55|1680.82|1664.82|1680.28|1664.28|12
1639220280000|2021-12-11 10:58:00|1680.78|1664.78|1679.19|1663.19|1680.78|1664.78|1679.19|1663.19|11
1639220290000|2021-12-11 10:58:10|1679.07|1663.07|1679.57|1663.57|1679.6|1663.6|1679.07|1663.07|6
1639220300000|2021-12-11 10:58:20|1679.69|1663.69|1679.34|1663.34|1679.69|1663.69|1679.34|1663.34|6
1639220310000|2021-12-11 10:58:30|1679.18|1663.18|1678.99|1662.99|1679.22|1663.22|1678.99|1662.99|8
1639220320000|2021-12-11 10:58:40|1679.14|1663.14|1679.73|1663.73|1679.76|1663.76|1679.14|1663.14|7
1639220330000|2021-12-11 10:58:50|1679.74|1663.74|1679.24|1663.24|1679.74|1663.74|1679|1663|11
1639220340000|2021-12-11 10:59:00|1679.18|1663.18|1679.93|1663.93|1680.32|1664.32|1679.18|1663.18|11
1639220350000|2021-12-11 10:59:10|1680.05|1664.05|1679.82|1663.82|1680.05|1664.05|1679.82|1663.82|3
1639220360000|2021-12-11 10:59:20|1679.73|1663.73|1678.42|1662.42|1679.73|1663.73|1678.42|1662.42|7
1639220370000|2021-12-11 10:59:30|1678.41|1662.41|1677.46|1661.46|1678.41|1662.41|1677.44|1661.44|13
1639220380000|2021-12-11 10:59:40|1677.33|1661.33|1676.71|1660.71|1677.33|1661.33|1676.71|1660.71|8
1639220390000|2021-12-11 10:59:50|1676.69|1660.69|1677.22|1661.22|1677.22|1661.22|1676.69|1660.69|4
1639220400000|2021-12-11 11:00:00|1677.51|1661.51|1677.41|1661.41|1677.72|1661.72|1677.35|1661.35|12
1639220410000|2021-12-11 11:00:10|1677.55|1661.55|1676.68|1660.68|1677.55|1661.55|1676.49|1660.49|8
1639220420000|2021-12-11 11:00:20|1676.69|1660.69|1676.36|1660.36|1676.69|1660.69|1676.36|1660.36|5
1639220430000|2021-12-11 11:00:30|1676.33|1660.33|1676.33|1660.33|1676.34|1660.34|1676.33|1660.33|5
1639220440000|2021-12-11 11:00:40|1676.34|1660.34|1674.95|1658.95|1676.34|1660.34|1674.66|1658.66|19
1639220450000|2021-12-11 11:00:50|1674.65|1658.65|1673.68|1657.68|1674.65|1658.65|1673.51|1657.51|19
1639220460000|2021-12-11 11:01:00|1673.66|1657.66|1673.32|1657.32|1674.57|1658.57|1673.32|1657.32|14
1639220470000|2021-12-11 11:01:10|1673.23|1657.23|1671.38|1655.38|1673.23|1657.23|1671.19|1655.19|22
1639220480000|2021-12-11 11:01:20|1671.39|1655.39|1672.36|1656.36|1672.57|1656.57|1671.39|1655.39|15
1639220490000|2021-12-11 11:01:30|1672.37|1656.37|1671.27|1655.27|1672.37|1656.37|1671.27|1655.27|18
1639220500000|2021-12-11 11:01:40|1671.25|1655.25|1670.41|1654.41|1671.25|1655.25|1670.41|1654.41|14
1639220510000|2021-12-11 11:01:50|1670.53|1654.53|1671.89|1655.89|1672.02|1656.02|1670.53|1654.53|13
1639220520000|2021-12-11 11:02:00|1672.28|1656.28|1671.9|1655.9|1672.28|1656.28|1671.48|1655.48|15
1639220530000|2021-12-11 11:02:10|1672.1|1656.1|1672.11|1656.11|1672.26|1656.26|1672.1|1656.1|10
1639220540000|2021-12-11 11:02:20|1672.24|1656.24|1672.88|1656.88|1672.88|1656.88|1671.52|1655.52|9
1639220550000|2021-12-11 11:02:30|1673.03|1657.03|1672.71|1656.71|1674.16|1658.16|1672.53|1656.53|16
1639220560000|2021-12-11 11:02:40|1672.7|1656.7|1671.75|1655.75|1672.71|1656.71|1671.75|1655.75|10
1639220570000|2021-12-11 11:02:50|1671.17|1655.17|1671.62|1655.62|1671.65|1655.65|1671.17|1655.17|8
1639220580000|2021-12-11 11:03:00|1671.63|1655.63|1673.53|1657.53|1673.53|1657.53|1671.57|1655.57|11
1639220590000|2021-12-11 11:03:10|1673.66|1657.66|1672.14|1656.14|1673.66|1657.66|1672.14|1656.14|9
1639220600000|2021-12-11 11:03:20|1671.7|1655.7|1671.64|1655.64|1671.78|1655.78|1671.64|1655.64|7
1639220610000|2021-12-11 11:03:30|1671.54|1655.54|1671.83|1655.83|1671.83|1655.83|1671.54|1655.54|4
1639220620000|2021-12-11 11:03:40|1671.82|1655.82|1674.72|1658.72|1675.15|1659.15|1671.82|1655.82|16
1639220630000|2021-12-11 11:03:50|1674.44|1658.44|1674.81|1658.81|1674.83|1658.83|1674.44|1658.44|4
1639220640000|2021-12-11 11:04:00|1674.87|1658.87|1674.77|1658.77|1675.13|1659.13|1674.77|1658.77|6
1639220650000|2021-12-11 11:04:10|1674.76|1658.76|1673.32|1657.32|1674.76|1658.76|1673.32|1657.32|13
1639220660000|2021-12-11 11:04:20|1673.36|1657.36|1673.93|1657.93|1673.93|1657.93|1672.96|1656.96|17
1639220670000|2021-12-11 11:04:30|1673.92|1657.92|1674.39|1658.39|1674.39|1658.39|1673.83|1657.83|12
1639220680000|2021-12-11 11:04:40|1674.38|1658.38|1673.91|1657.91|1674.68|1658.68|1673.87|1657.87|12
1639220690000|2021-12-11 11:04:50|1673.88|1657.88|1674.79|1658.79|1674.79|1658.79|1673.88|1657.88|10
1639220700000|2021-12-11 11:05:00|1674.67|1658.67|1674.75|1658.75|1674.79|1658.79|1674.67|1658.67|3
1639220710000|2021-12-11 11:05:10|1674.67|1658.67|1673.7|1657.7|1674.73|1658.73|1673.7|1657.7|16
1639220720000|2021-12-11 11:05:20|1673.78|1657.78|1673.5|1657.5|1673.78|1657.78|1673.21|1657.21|8
1639220730000|2021-12-11 11:05:30|1673.25|1657.25|1670.71|1654.71|1673.66|1657.66|1670.71|1654.71|18
1639220740000|2021-12-11 11:05:40|1670.97|1654.97|1670.05|1654.05|1670.97|1654.97|1670.05|1654.05|13
1639220750000|2021-12-11 11:05:50|1670.06|1654.06|1669.46|1653.46|1670.11|1654.11|1669.46|1653.46|7
1639220760000|2021-12-11 11:06:00|1669.39|1653.39|1669.35|1653.35|1669.39|1653.39|1669.13|1653.13|10
1639220770000|2021-12-11 11:06:10|1669.31|1653.31|1669.28|1653.28|1669.31|1653.31|1669.16|1653.16|6
1639220780000|2021-12-11 11:06:20|1669.4|1653.4|1669.37|1653.37|1669.5|1653.5|1669.17|1653.17|14
1639220790000|2021-12-11 11:06:30|1669.36|1653.36|1669.51|1653.51|1669.67|1653.67|1669.23|1653.23|9
1639220800000|2021-12-11 11:06:40|1669.37|1653.37|1669.23|1653.23|1669.37|1653.37|1669.23|1653.23|3
1639220810000|2021-12-11 11:06:50|1669.34|1653.34|1668.78|1652.78|1669.34|1653.34|1668.62|1652.62|12
1639220820000|2021-12-11 11:07:00|1668.8|1652.8|1669.1|1653.1|1669.1|1653.1|1668.8|1652.8|9
1639220830000|2021-12-11 11:07:10|1668.99|1652.99|1668.53|1652.53|1669.12|1653.12|1668.53|1652.53|5
1639220840000|2021-12-11 11:07:20|1668.67|1652.67|1669.7|1653.7|1670.02|1654.02|1668.67|1652.67|12
1639220850000|2021-12-11 11:07:30|1669.72|1653.72|1669.33|1653.33|1669.87|1653.87|1669.33|1653.33|7
1639220860000|2021-12-11 11:07:40|1669.64|1653.64|1669.18|1653.18|1669.64|1653.64|1669.18|1653.18|6
1639220870000|2021-12-11 11:07:50|1669.25|1653.25|1670.32|1654.32|1670.32|1654.32|1669.22|1653.22|10
1639220880000|2021-12-11 11:08:00|1670.48|1654.48|1670.54|1654.54|1670.67|1654.67|1670.44|1654.44|7
1639220890000|2021-12-11 11:08:10|1670.55|1654.55|1671.4|1655.4|1671.4|1655.4|1670.54|1654.54|6
1639220900000|2021-12-11 11:08:20|1671.69|1655.69|1671.69|1655.69|1671.69|1655.69|1671.69|1655.69|1
1639220910000|2021-12-11 11:08:30|1671.65|1655.65|1672.5|1656.5|1672.5|1656.5|1671.65|1655.65|6
1639220920000|2021-12-11 11:08:40|1672.51|1656.51|1672.51|1656.51|1672.51|1656.51|1672.51|1656.51|1
1639220930000|2021-12-11 11:08:50|1672.74|1656.74|1674.15|1658.15|1674.17|1658.17|1672.74|1656.74|12
1639220940000|2021-12-11 11:09:00|1674.17|1658.17|1674.53|1658.53|1674.53|1658.53|1674.15|1658.15|7
1639220950000|2021-12-11 11:09:10|1674.54|1658.54|1674.44|1658.44|1674.54|1658.54|1674.44|1658.44|5
1639220960000|2021-12-11 11:09:20|1674.22|1658.22|1674.47|1658.47|1674.47|1658.47|1674.17|1658.17|5
1639220970000|2021-12-11 11:09:30|1674.74|1658.74|1674.49|1658.49|1674.79|1658.79|1674.49|1658.49|9
1639220980000|2021-12-11 11:09:40|1674.57|1658.57|1674.57|1658.57|1674.62|1658.62|1674.57|1658.57|3
1639220990000|2021-12-11 11:09:50|1674.49|1658.49|1674.55|1658.55|1674.55|1658.55|1674.49|1658.49|2
1639221000000|2021-12-11 11:10:00|1674.56|1658.56|1674.65|1658.65|1674.65|1658.65|1674.56|1658.56|3
1639221010000|2021-12-11 11:10:10|1674.66|1658.66|1674.4|1658.4|1674.66|1658.66|1674.4|1658.4|3
1639221020000|2021-12-11 11:10:20|1674.42|1658.42|1673.9|1657.9|1674.42|1658.42|1673.9|1657.9|6
1639221030000|2021-12-11 11:10:30|1673.28|1657.28|1671.57|1655.57|1673.28|1657.28|1671.57|1655.57|6
1639221040000|2021-12-11 11:10:40|1671.88|1655.88|1675.63|1659.63|1675.63|1659.63|1671.21|1655.21|17
1639221050000|2021-12-11 11:10:50|1675.52|1659.52|1674.97|1658.97|1675.63|1659.63|1674.97|1658.97|8
1639221060000|2021-12-11 11:11:00|1674.98|1658.98|1674.96|1658.96|1675.07|1659.07|1674.96|1658.96|6
1639221070000|2021-12-11 11:11:10|1674.98|1658.98|1675.27|1659.27|1675.27|1659.27|1674.97|1658.97|8
1639221080000|2021-12-11 11:11:20|1675.31|1659.31|1675.59|1659.59|1675.59|1659.59|1675.18|1659.18|4
1639221100000|2021-12-11 11:11:40|1675.8|1659.8|1675.78|1659.78|1675.8|1659.8|1675.7|1659.7|4
1639221110000|2021-12-11 11:11:50|1675.54|1659.54|1675.69|1659.69|1675.69|1659.69|1675.54|1659.54|2
1639221120000|2021-12-11 11:12:00|1675.64|1659.64|1674.37|1658.37|1675.64|1659.64|1674.37|1658.37|8
1639221130000|2021-12-11 11:12:10|1674.4|1658.4|1673.95|1657.95|1674.4|1658.4|1673.95|1657.95|5
1639221140000|2021-12-11 11:12:20|1674.06|1658.06|1674.06|1658.06|1674.06|1658.06|1674.06|1658.06|1
1639221150000|2021-12-11 11:12:30|1673.96|1657.96|1672.85|1656.85|1673.96|1657.96|1672.85|1656.85|9
1639221160000|2021-12-11 11:12:40|1672.76|1656.76|1669.31|1653.31|1672.76|1656.76|1669.11|1653.11|25
1639221170000|2021-12-11 11:12:50|1669.11|1653.11|1668.64|1652.64|1669.31|1653.31|1668.54|1652.54|9
1639221180000|2021-12-11 11:13:00|1668.43|1652.43|1668.66|1652.66|1668.86|1652.86|1668.43|1652.43|6
1639221190000|2021-12-11 11:13:10|1668.82|1652.82|1668.98|1652.98|1668.98|1652.98|1668.82|1652.82|2
1639221200000|2021-12-11 11:13:20|1668.94|1652.94|1668.83|1652.83|1668.94|1652.94|1668.42|1652.42|9
1639221210000|2021-12-11 11:13:30|1668.98|1652.98|1669.01|1653.01|1669.02|1653.02|1668.98|1652.98|3
1639221220000|2021-12-11 11:13:40|1669|1653|1669.77|1653.77|1669.84|1653.84|1669|1653|8
1639221230000|2021-12-11 11:13:50|1669.84|1653.84|1670.34|1654.34|1670.54|1654.54|1669.84|1653.84|6
1639221240000|2021-12-11 11:14:00|1670.11|1654.11|1670.09|1654.09|1670.11|1654.11|1669.73|1653.73|9
1639221250000|2021-12-11 11:14:10|1670.21|1654.21|1670.57|1654.57|1670.78|1654.78|1670.21|1654.21|10
1639221260000|2021-12-11 11:14:20|1670.65|1654.65|1670.65|1654.65|1670.68|1654.68|1670.63|1654.63|13
1639221270000|2021-12-11 11:14:30|1670.58|1654.58|1673.22|1657.22|1673.22|1657.22|1670.58|1654.58|13
1639221280000|2021-12-11 11:14:40|1673.13|1657.13|1672.1|1656.1|1673.13|1657.13|1672.06|1656.06|8
1639221290000|2021-12-11 11:14:50|1672.18|1656.18|1671.26|1655.26|1672.18|1656.18|1671.2|1655.2|9
1639221300000|2021-12-11 11:15:00|1671.12|1655.12|1671.17|1655.17|1671.6|1655.6|1671.12|1655.12|8
1639221310000|2021-12-11 11:15:10|1671.1|1655.1|1671.2|1655.2|1671.2|1655.2|1671.1|1655.1|3
1639221320000|2021-12-11 11:15:20|1671.01|1655.01|1670.52|1654.52|1671.27|1655.27|1669.86|1653.86|15
1639221330000|2021-12-11 11:15:30|1670.23|1654.23|1670.05|1654.05|1670.54|1654.54|1670.04|1654.04|7
1639221340000|2021-12-11 11:15:40|1669.93|1653.93|1669.21|1653.21|1669.93|1653.93|1669.21|1653.21|6
1639221350000|2021-12-11 11:15:50|1669.26|1653.26|1671.48|1655.48|1671.48|1655.48|1669.22|1653.22|11
1639221360000|2021-12-11 11:16:00|1672.31|1656.31|1672.31|1656.31|1672.31|1656.31|1672.31|1656.31|1
1639221370000|2021-12-11 11:16:10|1672.4|1656.4|1673.34|1657.34|1673.34|1657.34|1672.4|1656.4|6
1639221380000|2021-12-11 11:16:20|1673.62|1657.62|1674.14|1658.14|1674.14|1658.14|1673.62|1657.62|6
1639221390000|2021-12-11 11:16:30|1673.76|1657.76|1674.07|1658.07|1674.11|1658.11|1673.76|1657.76|4
1639221400000|2021-12-11 11:16:40|1673.88|1657.88|1672.88|1656.88|1673.88|1657.88|1672.88|1656.88|4
1639221410000|2021-12-11 11:16:50|1673.15|1657.15|1673.07|1657.07|1673.21|1657.21|1672.89|1656.89|7
1639221420000|2021-12-11 11:17:00|1672.95|1656.95|1672.5|1656.5|1672.95|1656.95|1672.5|1656.5|3
1639221430000|2021-12-11 11:17:10|1671.79|1655.79|1671.07|1655.07|1671.79|1655.79|1671.07|1655.07|7
1639221440000|2021-12-11 11:17:20|1670.97|1654.97|1667.21|1651.21|1670.97|1654.97|1667.21|1651.21|17
1639221450000|2021-12-11 11:17:30|1667.08|1651.08|1664.41|1648.41|1667.08|1651.08|1664.41|1648.41|17
1639221460000|2021-12-11 11:17:40|1664.76|1648.76|1663.31|1647.31|1664.76|1648.76|1662.1|1646.1|23
1639221470000|2021-12-11 11:17:50|1663.15|1647.15|1662.11|1646.11|1663.15|1647.15|1662.08|1646.08|16
1639221480000|2021-12-11 11:18:00|1662.08|1646.08|1661.02|1645.02|1662.11|1646.11|1661.02|1645.02|20
1639221490000|2021-12-11 11:18:10|1661.01|1645.01|1660.44|1644.44|1661.01|1645.01|1660.06|1644.06|15
1639221500000|2021-12-11 11:18:20|1660.27|1644.27|1661.1|1645.1|1661.1|1645.1|1660.26|1644.26|18
1639221510000|2021-12-11 11:18:30|1660.98|1644.98|1660.71|1644.71|1661.32|1645.32|1660.52|1644.52|22
1639221520000|2021-12-11 11:18:40|1660.62|1644.62|1659.43|1643.43|1660.62|1644.62|1659.43|1643.43|12
1639221530000|2021-12-11 11:18:50|1659.28|1643.28|1658.65|1642.65|1659.28|1643.28|1656.72|1640.72|17
1639221540000|2021-12-11 11:19:00|1659.03|1643.03|1656.82|1640.82|1659.68|1643.68|1656.82|1640.82|21
1639221550000|2021-12-11 11:19:10|1655.97|1639.97|1655.04|1639.04|1656.29|1640.29|1655.04|1639.04|17
1639221560000|2021-12-11 11:19:20|1655.07|1639.07|1652.65|1636.65|1655.07|1639.07|1652.65|1636.65|13
1639221570000|2021-12-11 11:19:30|1653.01|1637.01|1650.96|1634.96|1653.01|1637.01|1650.7|1634.7|20
1639221580000|2021-12-11 11:19:40|1650.92|1634.92|1652.47|1636.47|1653.45|1637.45|1649.68|1633.68|29
1639221590000|2021-12-11 11:19:50|1652.41|1636.41|1647.68|1631.68|1652.41|1636.41|1647.68|1631.68|22
1639221600000|2021-12-11 11:20:00|1647.51|1631.51|1641.87|1625.87|1647.66|1631.66|1641.87|1625.87|24
1639221610000|2021-12-11 11:20:10|1641.91|1625.91|1640.07|1624.07|1642.06|1626.06|1640.07|1624.07|23
1639221620000|2021-12-11 11:20:20|1640.03|1624.03|1636.02|1620.02|1640.03|1624.03|1636.02|1620.02|18
1639221630000|2021-12-11 11:20:30|1636.03|1620.03|1643.78|1627.78|1643.78|1627.78|1635.93|1619.93|22
1639221640000|2021-12-11 11:20:40|1643.81|1627.81|1639.67|1623.67|1643.81|1627.81|1639.38|1623.38|26
1639221650000|2021-12-11 11:20:50|1639.42|1623.42|1638.66|1622.66|1639.42|1623.42|1637.91|1621.91|13
1639221660000|2021-12-11 11:21:00|1638.53|1622.53|1638.54|1622.54|1638.54|1622.54|1637.78|1621.78|9
1639221670000|2021-12-11 11:21:10|1638.72|1622.72|1639.85|1623.85|1640.65|1624.65|1638.6|1622.6|19
1639221680000|2021-12-11 11:21:20|1640.38|1624.38|1642.05|1626.05|1642.05|1626.05|1640.38|1624.38|12
1639221690000|2021-12-11 11:21:30|1641.99|1625.99|1641.8|1625.8|1642.48|1626.48|1641.13|1625.13|18
1639221700000|2021-12-11 11:21:40|1642.16|1626.16|1640.88|1624.88|1642.93|1626.93|1640.88|1624.88|21
1639221710000|2021-12-11 11:21:50|1640.72|1624.72|1640.07|1624.07|1640.72|1624.72|1639.91|1623.91|19
1639221720000|2021-12-11 11:22:00|1640.15|1624.15|1640.12|1624.12|1640.28|1624.28|1639.52|1623.52|18
1639221730000|2021-12-11 11:22:10|1640.15|1624.15|1642.49|1626.49|1642.49|1626.49|1639.7|1623.7|15
1639221740000|2021-12-11 11:22:20|1642.62|1626.62|1642.27|1626.27|1642.9|1626.9|1642.14|1626.14|17
1639221750000|2021-12-11 11:22:30|1642.73|1626.73|1643.76|1627.76|1644.32|1628.32|1642.73|1626.73|16
1639221760000|2021-12-11 11:22:40|1644.24|1628.24|1645.31|1629.31|1645.31|1629.31|1644.24|1628.24|14
1639221770000|2021-12-11 11:22:50|1645.43|1629.43|1643.18|1627.18|1645.44|1629.44|1643.18|1627.18|14
1639221780000|2021-12-11 11:23:00|1642.65|1626.65|1642.21|1626.21|1642.94|1626.94|1641.85|1625.85|20
1639221790000|2021-12-11 11:23:10|1642.83|1626.83|1646.41|1630.41|1646.44|1630.44|1642.77|1626.77|20
1639221800000|2021-12-11 11:23:20|1647.03|1631.03|1646.56|1630.56|1647.57|1631.57|1646.12|1630.12|21
1639221810000|2021-12-11 11:23:30|1646.73|1630.73|1647.07|1631.07|1647.15|1631.15|1646.54|1630.54|9
1639221820000|2021-12-11 11:23:40|1647.2|1631.2|1647.59|1631.59|1647.59|1631.59|1646.37|1630.37|15
1639221830000|2021-12-11 11:23:50|1647.49|1631.49|1646.28|1630.28|1647.49|1631.49|1646.28|1630.28|7
1639221840000|2021-12-11 11:24:00|1646.31|1630.31|1644.34|1628.34|1646.31|1630.31|1644.34|1628.34|12
1639221850000|2021-12-11 11:24:10|1644.42|1628.42|1643.68|1627.68|1644.42|1628.42|1643.16|1627.16|13
1639221860000|2021-12-11 11:24:20|1643.91|1627.91|1643.9|1627.9|1643.97|1627.97|1643.69|1627.69|16
1639221870000|2021-12-11 11:24:30|1643.85|1627.85|1644.48|1628.48|1644.48|1628.48|1643.54|1627.54|18
1639221880000|2021-12-11 11:24:40|1644.42|1628.42|1643.28|1627.28|1644.59|1628.59|1643.28|1627.28|20
1639221890000|2021-12-11 11:24:50|1643.38|1627.38|1643.35|1627.35|1643.38|1627.38|1643.25|1627.25|6
1639221900000|2021-12-11 11:25:00|1643.25|1627.25|1643.46|1627.46|1643.46|1627.46|1643.25|1627.25|17
1639221910000|2021-12-11 11:25:10|1643.45|1627.45|1643.18|1627.18|1643.49|1627.49|1642.93|1626.93|21
1639221920000|2021-12-11 11:25:20|1643.11|1627.11|1643.23|1627.23|1643.54|1627.54|1643.11|1627.11|14
1639221930000|2021-12-11 11:25:30|1643.35|1627.35|1642.22|1626.22|1643.35|1627.35|1642.22|1626.22|10
1639221940000|2021-12-11 11:25:40|1642.19|1626.19|1641.13|1625.13|1642.19|1626.19|1641.13|1625.13|10
1639221950000|2021-12-11 11:25:50|1641.11|1625.11|1640.38|1624.38|1641.13|1625.13|1640.38|1624.38|7
1639221960000|2021-12-11 11:26:00|1640.32|1624.32|1640.75|1624.75|1640.77|1624.77|1640.12|1624.12|11
1639221980000|2021-12-11 11:26:20|1641.01|1625.01|1643.41|1627.41|1643.41|1627.41|1641.01|1625.01|9
1639221990000|2021-12-11 11:26:30|1643.37|1627.37|1643.73|1627.73|1643.89|1627.89|1643.26|1627.26|7
1639222000000|2021-12-11 11:26:40|1644.3|1628.3|1641.36|1625.36|1644.3|1628.3|1641.3|1625.3|16
1639222010000|2021-12-11 11:26:50|1641.35|1625.35|1640.87|1624.87|1641.36|1625.36|1640.79|1624.79|8
1639222020000|2021-12-11 11:27:00|1640.75|1624.75|1642.03|1626.03|1642.03|1626.03|1640.75|1624.75|6
1639222030000|2021-12-11 11:27:10|1642.02|1626.02|1642.07|1626.07|1642.09|1626.09|1642.02|1626.02|3
1639222040000|2021-12-11 11:27:20|1642.12|1626.12|1642.01|1626.01|1642.14|1626.14|1642.01|1626.01|3
1639222050000|2021-12-11 11:27:30|1641.9|1625.9|1641.13|1625.13|1641.9|1625.9|1641.13|1625.13|7
1639222060000|2021-12-11 11:27:40|1640.77|1624.77|1640.62|1624.62|1640.77|1624.77|1640.48|1624.48|7
1639222070000|2021-12-11 11:27:50|1640.47|1624.47|1640.65|1624.65|1640.74|1624.74|1640.35|1624.35|11
1639222080000|2021-12-11 11:28:00|1640.63|1624.63|1640.48|1624.48|1640.63|1624.63|1640.48|1624.48|2
1639222090000|2021-12-11 11:28:10|1640.24|1624.24|1639.1|1623.1|1640.24|1624.24|1639.1|1623.1|6
1639222100000|2021-12-11 11:28:20|1639.11|1623.11|1638.6|1622.6|1639.11|1623.11|1638.6|1622.6|4
1639222110000|2021-12-11 11:28:30|1638.5|1622.5|1638.62|1622.62|1638.71|1622.71|1638.27|1622.27|10
1639222120000|2021-12-11 11:28:40|1638.83|1622.83|1638.25|1622.25|1638.94|1622.94|1638.25|1622.25|7
1639222130000|2021-12-11 11:28:50|1638.12|1622.12|1637.54|1621.54|1638.12|1622.12|1637.53|1621.53|8
1639222140000|2021-12-11 11:29:00|1637.7|1621.7|1637.46|1621.46|1637.73|1621.73|1637.3|1621.3|6
1639222150000|2021-12-11 11:29:10|1637.36|1621.36|1637.92|1621.92|1637.92|1621.92|1637.36|1621.36|5
1639222160000|2021-12-11 11:29:20|1638.04|1622.04|1639.97|1623.97|1639.97|1623.97|1638.04|1622.04|10
1639222170000|2021-12-11 11:29:30|1639.58|1623.58|1639.28|1623.28|1639.87|1623.87|1639.28|1623.28|8
1639222180000|2021-12-11 11:29:40|1639.27|1623.27|1638.15|1622.15|1639.27|1623.27|1637.87|1621.87|8
1639222190000|2021-12-11 11:29:50|1637.65|1621.65|1637.2|1621.2|1637.65|1621.65|1637.2|1621.2|6
1639222200000|2021-12-11 11:30:00|1637.09|1621.09|1634.62|1618.62|1637.18|1621.18|1634.62|1618.62|11
1639222210000|2021-12-11 11:30:10|1634.51|1618.51|1635.21|1619.21|1635.24|1619.24|1634.51|1618.51|8
1639222220000|2021-12-11 11:30:20|1635.36|1619.36|1635.38|1619.38|1635.38|1619.38|1635.36|1619.36|3
1639222230000|2021-12-11 11:30:30|1635.52|1619.52|1635.08|1619.08|1635.52|1619.52|1635.08|1619.08|5
1639222240000|2021-12-11 11:30:40|1635.26|1619.26|1635.26|1619.26|1635.26|1619.26|1635.26|1619.26|1
1639222250000|2021-12-11 11:30:50|1635.25|1619.25|1635.91|1619.91|1635.91|1619.91|1635.25|1619.25|10
1639222260000|2021-12-11 11:31:00|1635.92|1619.92|1636.47|1620.47|1637.27|1621.27|1635.92|1619.92|20
1639222270000|2021-12-11 11:31:10|1636.37|1620.37|1636.29|1620.29|1636.47|1620.47|1636.19|1620.19|18
1639222280000|2021-12-11 11:31:20|1636.21|1620.21|1636.15|1620.15|1636.32|1620.32|1635.79|1619.79|13
1639222290000|2021-12-11 11:31:30|1636.32|1620.32|1636.5|1620.5|1636.57|1620.57|1636.15|1620.15|20
1639222300000|2021-12-11 11:31:40|1636.44|1620.44|1636.36|1620.36|1636.5|1620.5|1636.16|1620.16|13
1639222310000|2021-12-11 11:31:50|1636.4|1620.4|1636.27|1620.27|1636.4|1620.4|1636.27|1620.27|24
1639222320000|2021-12-11 11:32:00|1636.4|1620.4|1636.47|1620.47|1636.48|1620.48|1636.27|1620.27|6
1639222330000|2021-12-11 11:32:10|1636.54|1620.54|1636.47|1620.47|1636.54|1620.54|1636.41|1620.41|4
1639222340000|2021-12-11 11:32:20|1636.54|1620.54|1636.72|1620.72|1636.72|1620.72|1636.44|1620.44|4
1639222350000|2021-12-11 11:32:30|1636.52|1620.52|1636.41|1620.41|1636.52|1620.52|1636.41|1620.41|3
1639222360000|2021-12-11 11:32:40|1636.44|1620.44|1636|1620|1636.44|1620.44|1636|1620|13
1639222370000|2021-12-11 11:32:50|1635.93|1619.93|1635.35|1619.35|1635.93|1619.93|1635.35|1619.35|9
1639222380000|2021-12-11 11:33:00|1635.39|1619.39|1631.74|1615.74|1635.39|1619.39|1631.74|1615.74|13
1639222390000|2021-12-11 11:33:10|1631.63|1615.63|1628.1|1612.1|1631.63|1615.63|1628.1|1612.1|17
1639222400000|2021-12-11 11:33:20|1627.91|1611.91|1627.78|1611.78|1628.2|1612.2|1627.49|1611.49|9
1639222410000|2021-12-11 11:33:30|1627.89|1611.89|1628.38|1612.38|1628.46|1612.46|1627.89|1611.89|7
1639222420000|2021-12-11 11:33:40|1628.2|1612.2|1628.82|1612.82|1628.82|1612.82|1628.2|1612.2|8
1639222430000|2021-12-11 11:33:50|1628.86|1612.86|1631.57|1615.57|1631.57|1615.57|1628.86|1612.86|12
1639222440000|2021-12-11 11:34:00|1631.89|1615.89|1632.54|1616.54|1632.55|1616.55|1631.89|1615.89|6
1639222450000|2021-12-11 11:34:10|1632.55|1616.55|1632.12|1616.12|1632.55|1616.55|1632.12|1616.12|3
1639222460000|2021-12-11 11:34:20|1632.04|1616.04|1631.77|1615.77|1632.18|1616.18|1631.49|1615.49|9
1639222470000|2021-12-11 11:34:30|1631.54|1615.54|1632.04|1616.04|1632.04|1616.04|1631.43|1615.43|7
1639222480000|2021-12-11 11:34:40|1631.96|1615.96|1632.05|1616.05|1632.05|1616.05|1631.66|1615.66|3
1639222490000|2021-12-11 11:34:50|1632.07|1616.07|1630.82|1614.82|1632.07|1616.07|1630.82|1614.82|6
1639222500000|2021-12-11 11:35:00|1630.61|1614.61|1630.38|1614.38|1631.05|1615.05|1630.38|1614.38|9
1639222510000|2021-12-11 11:35:10|1630.53|1614.53|1629.52|1613.52|1630.53|1614.53|1629.52|1613.52|7
1639222520000|2021-12-11 11:35:20|1629.34|1613.34|1628.25|1612.25|1629.36|1613.36|1628.25|1612.25|13
1639222530000|2021-12-11 11:35:30|1628.41|1612.41|1628.43|1612.43|1628.43|1612.43|1628.41|1612.41|2
1639222540000|2021-12-11 11:35:40|1628.5|1612.5|1631.02|1615.02|1631.02|1615.02|1628.5|1612.5|16
1639222550000|2021-12-11 11:35:50|1630.92|1614.92|1629.41|1613.41|1630.92|1614.92|1629.41|1613.41|12
1639222560000|2021-12-11 11:36:00|1629.03|1613.03|1628.46|1612.46|1629.03|1613.03|1628.46|1612.46|9
1639222570000|2021-12-11 11:36:10|1628.49|1612.49|1629.03|1613.03|1629.03|1613.03|1628.49|1612.49|14
1639222580000|2021-12-11 11:36:20|1629.08|1613.08|1629.42|1613.42|1629.42|1613.42|1629.03|1613.03|6
1639222590000|2021-12-11 11:36:30|1629.58|1613.58|1629.4|1613.4|1629.78|1613.78|1629.39|1613.39|7
1639222600000|2021-12-11 11:36:40|1629.51|1613.51|1629.32|1613.32|1629.51|1613.51|1629.27|1613.27|8
1639222610000|2021-12-11 11:36:50|1629.45|1613.45|1630.01|1614.01|1630.01|1614.01|1629.32|1613.32|7
1639222620000|2021-12-11 11:37:00|1629.9|1613.9|1630.2|1614.2|1630.25|1614.25|1629.9|1613.9|7
1639222630000|2021-12-11 11:37:10|1630.18|1614.18|1630.41|1614.41|1630.41|1614.41|1630.1|1614.1|4
1639222640000|2021-12-11 11:37:20|1630.28|1614.28|1630.5|1614.5|1630.5|1614.5|1630.28|1614.28|4
1639222650000|2021-12-11 11:37:30|1630.65|1614.65|1631.12|1615.12|1631.12|1615.12|1630.65|1614.65|4
1639222660000|2021-12-11 11:37:40|1631.19|1615.19|1631.42|1615.42|1631.42|1615.42|1631.19|1615.19|3
1639222670000|2021-12-11 11:37:50|1631.61|1615.61|1631.57|1615.57|1631.62|1615.62|1631.57|1615.57|8
1639222680000|2021-12-11 11:38:00|1631.52|1615.52|1632.13|1616.13|1632.13|1616.13|1631.5|1615.5|6
1639222690000|2021-12-11 11:38:10|1632.28|1616.28|1632.53|1616.53|1632.53|1616.53|1632.2|1616.2|14
1639222700000|2021-12-11 11:38:20|1632.35|1616.35|1632.53|1616.53|1632.53|1616.53|1632.35|1616.35|4
1639222710000|2021-12-11 11:38:30|1632.55|1616.55|1631.49|1615.49|1632.55|1616.55|1631.49|1615.49|16
1639222720000|2021-12-11 11:38:40|1631.45|1615.45|1631.45|1615.45|1631.45|1615.45|1631.45|1615.45|1
1639222730000|2021-12-11 11:38:50|1631.18|1615.18|1631.02|1615.02|1631.18|1615.18|1631.02|1615.02|2
1639222740000|2021-12-11 11:39:00|1631.1|1615.1|1631.31|1615.31|1631.31|1615.31|1630.92|1614.92|4
1639222750000|2021-12-11 11:39:10|1631.43|1615.43|1631.41|1615.41|1631.43|1615.43|1631.41|1615.41|3
1639222760000|2021-12-11 11:39:20|1631.46|1615.46|1631.47|1615.47|1631.65|1615.65|1631.43|1615.43|4
1639222770000|2021-12-11 11:39:30|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1639222780000|2021-12-11 11:39:40|1631.57|1615.57|1632.1|1616.1|1632.1|1616.1|1631.57|1615.57|4
1639222790000|2021-12-11 11:39:50|1632.38|1616.38|1632.43|1616.43|1632.45|1616.45|1632.38|1616.38|4
1639222800000|2021-12-11 11:40:00|1632.42|1616.42|1632.36|1616.36|1632.42|1616.42|1632.36|1616.36|4
1639222810000|2021-12-11 11:40:10|1632.06|1616.06|1632.31|1616.31|1632.56|1616.56|1631.6|1615.6|8
1639222820000|2021-12-11 11:40:20|1632.32|1616.32|1632.68|1616.68|1632.68|1616.68|1632.31|1616.31|5
1639222830000|2021-12-11 11:40:30|1632.58|1616.58|1632.41|1616.41|1632.68|1616.68|1632.41|1616.41|6
1639222840000|2021-12-11 11:40:40|1632.7|1616.7|1632.41|1616.41|1632.7|1616.7|1632.41|1616.41|4
1639222850000|2021-12-11 11:40:50|1632.28|1616.28|1632.28|1616.28|1632.28|1616.28|1632.28|1616.28|1
1639222860000|2021-12-11 11:41:00|1632.36|1616.36|1632.73|1616.73|1632.73|1616.73|1632.36|1616.36|13
1639222870000|2021-12-11 11:41:10|1632.82|1616.82|1632.32|1616.32|1632.82|1616.82|1632.32|1616.32|12
1639222880000|2021-12-11 11:41:20|1632.18|1616.18|1632.19|1616.19|1632.19|1616.19|1631.77|1615.77|6
1639222890000|2021-12-11 11:41:30|1632.36|1616.36|1632.36|1616.36|1632.36|1616.36|1632.36|1616.36|1
1639222900000|2021-12-11 11:41:40|1632.41|1616.41|1632.02|1616.02|1632.41|1616.41|1632.02|1616.02|8
1639222910000|2021-12-11 11:41:50|1632.25|1616.25|1631.51|1615.51|1632.25|1616.25|1631.51|1615.51|9
1639222920000|2021-12-11 11:42:00|1631.42|1615.42|1631.42|1615.42|1631.43|1615.43|1631.42|1615.42|3
1639222930000|2021-12-11 11:42:10|1631.48|1615.48|1631.67|1615.67|1631.67|1615.67|1631.48|1615.48|5
1639222940000|2021-12-11 11:42:20|1631.59|1615.59|1631.43|1615.43|1631.67|1615.67|1631.43|1615.43|6
1639222950000|2021-12-11 11:42:30|1631.48|1615.48|1630.8|1614.8|1631.48|1615.48|1630.8|1614.8|5
1639222960000|2021-12-11 11:42:40|1630.77|1614.77|1630.81|1614.81|1630.81|1614.81|1630.77|1614.77|2
1639222970000|2021-12-11 11:42:50|1630.82|1614.82|1628.92|1612.92|1630.82|1614.82|1628.92|1612.92|9
1639222980000|2021-12-11 11:43:00|1628.5|1612.5|1630.39|1614.39|1630.39|1614.39|1628.12|1612.12|13
1639222990000|2021-12-11 11:43:10|1630.87|1614.87|1630.87|1614.87|1630.87|1614.87|1630.87|1614.87|1
1639223000000|2021-12-11 11:43:20|1631.04|1615.04|1631.18|1615.18|1631.18|1615.18|1631.04|1615.04|3
1639223020000|2021-12-11 11:43:40|1631.11|1615.11|1631.11|1615.11|1631.11|1615.11|1631.11|1615.11|1
1639223030000|2021-12-11 11:43:50|1631.01|1615.01|1630.52|1614.52|1631.01|1615.01|1630.52|1614.52|6
1639223040000|2021-12-11 11:44:00|1630.53|1614.53|1631.68|1615.68|1631.68|1615.68|1630.53|1614.53|7
1639223060000|2021-12-11 11:44:20|1631.59|1615.59|1632.48|1616.48|1632.57|1616.57|1631.59|1615.59|9
1639223080000|2021-12-11 11:44:40|1632.57|1616.57|1631.85|1615.85|1632.58|1616.58|1631.85|1615.85|10
1639223090000|2021-12-11 11:44:50|1631.75|1615.75|1631.39|1615.39|1631.75|1615.75|1631.39|1615.39|4
1639223110000|2021-12-11 11:45:10|1631.04|1615.04|1631.04|1615.04|1631.11|1615.11|1631.03|1615.03|5
1639223120000|2021-12-11 11:45:20|1631.37|1615.37|1631.37|1615.37|1631.54|1615.54|1631.37|1615.37|3
1639223130000|2021-12-11 11:45:30|1631.54|1615.54|1631.26|1615.26|1631.72|1615.72|1631.17|1615.17|11
1639223140000|2021-12-11 11:45:40|1630.85|1614.85|1629.47|1613.47|1630.85|1614.85|1629.46|1613.46|11
1639223150000|2021-12-11 11:45:50|1629.19|1613.19|1626.59|1610.59|1629.19|1613.19|1626.03|1610.03|14
1639223160000|2021-12-11 11:46:00|1626.16|1610.16|1626.68|1610.68|1626.79|1610.79|1625.94|1609.94|12
1639223170000|2021-12-11 11:46:10|1626.96|1610.96|1626.95|1610.95|1627.04|1611.04|1626.95|1610.95|3
1639223180000|2021-12-11 11:46:20|1627.02|1611.02|1626.82|1610.82|1627.02|1611.02|1626.82|1610.82|3
1639223190000|2021-12-11 11:46:30|1626.7|1610.7|1625.96|1609.96|1626.7|1610.7|1625.96|1609.96|11
1639223200000|2021-12-11 11:46:40|1625.9|1609.9|1625.96|1609.96|1625.96|1609.96|1625.9|1609.9|2
1639223210000|2021-12-11 11:46:50|1626.01|1610.01|1625.52|1609.52|1626.01|1610.01|1625.52|1609.52|5
1639223220000|2021-12-11 11:47:00|1625.32|1609.32|1624.6|1608.6|1625.32|1609.32|1624.6|1608.6|6
1639223230000|2021-12-11 11:47:10|1624.76|1608.76|1625.35|1609.35|1625.35|1609.35|1624.76|1608.76|8
1639223240000|2021-12-11 11:47:20|1625.24|1609.24|1624.53|1608.53|1625.35|1609.35|1624.49|1608.49|11
1639223250000|2021-12-11 11:47:30|1624.42|1608.42|1621.73|1605.73|1624.42|1608.42|1621.73|1605.73|10
1639223260000|2021-12-11 11:47:40|1621.31|1605.31|1621.55|1605.55|1621.55|1605.55|1620.68|1604.68|10
1639223270000|2021-12-11 11:47:50|1621.51|1605.51|1622.6|1606.6|1622.6|1606.6|1621.48|1605.48|9
1639223280000|2021-12-11 11:48:00|1622.85|1606.85|1623.38|1607.38|1623.38|1607.38|1622.85|1606.85|10
1639223290000|2021-12-11 11:48:10|1623.37|1607.37|1623.51|1607.51|1623.51|1607.51|1623.37|1607.37|4
1639223300000|2021-12-11 11:48:20|1623.57|1607.57|1623.5|1607.5|1623.57|1607.57|1623.49|1607.49|5
1639223310000|2021-12-11 11:48:30|1623.43|1607.43|1626.55|1610.55|1626.55|1610.55|1623.43|1607.43|12
1639223330000|2021-12-11 11:48:50|1626.54|1610.54|1625.25|1609.25|1626.58|1610.58|1625.25|1609.25|10
1639223340000|2021-12-11 11:49:00|1625.34|1609.34|1625.49|1609.49|1625.49|1609.49|1625.07|1609.07|8
1639223350000|2021-12-11 11:49:10|1625.18|1609.18|1625|1609|1625.18|1609.18|1624.95|1608.95|4
1639223360000|2021-12-11 11:49:20|1624.87|1608.87|1623.12|1607.12|1624.87|1608.87|1623.12|1607.12|8
1639223370000|2021-12-11 11:49:30|1623.11|1607.11|1623.11|1607.11|1623.11|1607.11|1623.11|1607.11|1
1639223380000|2021-12-11 11:49:40|1622.98|1606.98|1621.92|1605.92|1622.98|1606.98|1621.92|1605.92|9
1639223390000|2021-12-11 11:49:50|1622.02|1606.02|1623.21|1607.21|1623.22|1607.22|1621.91|1605.91|10
1639223400000|2021-12-11 11:50:00|1623.23|1607.23|1623.33|1607.33|1623.44|1607.44|1623.21|1607.21|8
1639223410000|2021-12-11 11:50:10|1623.41|1607.41|1623.57|1607.57|1623.57|1607.57|1623.34|1607.34|13
1639223420000|2021-12-11 11:50:20|1623.62|1607.62|1623.62|1607.62|1623.62|1607.62|1623.61|1607.61|3
1639223430000|2021-12-11 11:50:30|1623.77|1607.77|1624.61|1608.61|1624.61|1608.61|1623.76|1607.76|6
1639223440000|2021-12-11 11:50:40|1624.57|1608.57|1624.57|1608.57|1624.57|1608.57|1624.57|1608.57|1
1639223450000|2021-12-11 11:50:50|1624.61|1608.61|1624.7|1608.7|1624.79|1608.79|1624.61|1608.61|6
1639223460000|2021-12-11 11:51:00|1624.63|1608.63|1624.03|1608.03|1624.79|1608.79|1624.03|1608.03|12
1639223470000|2021-12-11 11:51:10|1624.11|1608.11|1624.14|1608.14|1624.14|1608.14|1624.11|1608.11|2
1639223490000|2021-12-11 11:51:30|1624.16|1608.16|1623.44|1607.44|1624.16|1608.16|1623.41|1607.41|8
1639223500000|2021-12-11 11:51:40|1623.2|1607.2|1621.99|1605.99|1623.2|1607.2|1621.99|1605.99|6
1639223510000|2021-12-11 11:51:50|1621.64|1605.64|1620.33|1604.33|1621.64|1605.64|1620.33|1604.33|11
1639223520000|2021-12-11 11:52:00|1620.24|1604.24|1620.31|1604.31|1620.31|1604.31|1620.08|1604.08|4
1639223540000|2021-12-11 11:52:20|1620.3|1604.3|1620.85|1604.85|1620.85|1604.85|1619.91|1603.91|7
1639223550000|2021-12-11 11:52:30|1620.79|1604.79|1620.23|1604.23|1620.79|1604.79|1620.23|1604.23|9
1639223560000|2021-12-11 11:52:40|1620.22|1604.22|1620.2|1604.2|1620.22|1604.22|1620.2|1604.2|2
1639223570000|2021-12-11 11:52:50|1620.21|1604.21|1620.28|1604.28|1620.28|1604.28|1620.2|1604.2|4
1639223580000|2021-12-11 11:53:00|1620.27|1604.27|1620.7|1604.7|1620.7|1604.7|1620.12|1604.12|5
1639223590000|2021-12-11 11:53:10|1620.66|1604.66|1620.7|1604.7|1620.71|1604.71|1620.23|1604.23|7
1639223600000|2021-12-11 11:53:20|1621.04|1605.04|1621.21|1605.21|1621.21|1605.21|1621.04|1605.04|2
1639223610000|2021-12-11 11:53:30|1621.17|1605.17|1621.17|1605.17|1621.17|1605.17|1621.17|1605.17|1
1639223620000|2021-12-11 11:53:40|1621.21|1605.21|1621.79|1605.79|1621.86|1605.86|1621.21|1605.21|9
1639223630000|2021-12-11 11:53:50|1622.41|1606.41|1622.4|1606.4|1622.41|1606.41|1622.29|1606.29|4
1639223640000|2021-12-11 11:54:00|1622.41|1606.41|1622.41|1606.41|1622.41|1606.41|1622.29|1606.29|5
1639223650000|2021-12-11 11:54:10|1622.62|1606.62|1622.28|1606.28|1622.62|1606.62|1622.28|1606.28|4
1639223660000|2021-12-11 11:54:20|1622.25|1606.25|1621.65|1605.65|1622.34|1606.34|1621.63|1605.63|7
1639223670000|2021-12-11 11:54:30|1621.14|1605.14|1620.8|1604.8|1621.14|1605.14|1620.8|1604.8|6
1639223680000|2021-12-11 11:54:40|1620.5|1604.5|1619.27|1603.27|1620.5|1604.5|1619.27|1603.27|7
1639223690000|2021-12-11 11:54:50|1619.45|1603.45|1620.19|1604.19|1620.44|1604.44|1619.45|1603.45|10
1639223700000|2021-12-11 11:55:00|1620.22|1604.22|1619.79|1603.79|1620.22|1604.22|1619.73|1603.73|14
1639223710000|2021-12-11 11:55:10|1619.94|1603.94|1620.35|1604.35|1620.42|1604.42|1619.55|1603.55|11
1639223720000|2021-12-11 11:55:20|1620.42|1604.42|1619.96|1603.96|1620.42|1604.42|1619.96|1603.96|4
1639223730000|2021-12-11 11:55:30|1619.79|1603.79|1619.61|1603.61|1619.79|1603.79|1619.47|1603.47|8
1639223740000|2021-12-11 11:55:40|1619.29|1603.29|1620.09|1604.09|1620.16|1604.16|1619.23|1603.23|10
1639223750000|2021-12-11 11:55:50|1619.93|1603.93|1619.29|1603.29|1619.93|1603.93|1619.29|1603.29|5
1639223760000|2021-12-11 11:56:00|1619.19|1603.19|1619.27|1603.27|1619.27|1603.27|1619.19|1603.19|2
1639223780000|2021-12-11 11:56:20|1619.19|1603.19|1619.28|1603.28|1619.28|1603.28|1619.19|1603.19|4
1639223790000|2021-12-11 11:56:30|1619.29|1603.29|1620.19|1604.19|1620.48|1604.48|1619.29|1603.29|8
1639223800000|2021-12-11 11:56:40|1620.3|1604.3|1620.31|1604.31|1620.31|1604.31|1620.3|1604.3|2
1639223810000|2021-12-11 11:56:50|1620.48|1604.48|1620.48|1604.48|1620.48|1604.48|1620.48|1604.48|1
1639223820000|2021-12-11 11:57:00|1620.67|1604.67|1621.71|1605.71|1621.85|1605.85|1620.64|1604.64|10
1639223830000|2021-12-11 11:57:10|1621.85|1605.85|1621.44|1605.44|1621.85|1605.85|1621.44|1605.44|2
1639223840000|2021-12-11 11:57:20|1621.46|1605.46|1621.8|1605.8|1621.8|1605.8|1621.44|1605.44|3
1639223850000|2021-12-11 11:57:30|1621.88|1605.88|1621.87|1605.87|1621.88|1605.88|1621.87|1605.87|2
1639223870000|2021-12-11 11:57:50|1621.91|1605.91|1621.89|1605.89|1621.91|1605.91|1621.89|1605.89|2
1639223880000|2021-12-11 11:58:00|1621.94|1605.94|1621.8|1605.8|1621.94|1605.94|1621.8|1605.8|2
1639223890000|2021-12-11 11:58:10|1621.75|1605.75|1622.69|1606.69|1622.69|1606.69|1621.57|1605.57|6
1639223900000|2021-12-11 11:58:20|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1622.8|1606.8|1
1639223910000|2021-12-11 11:58:30|1622.86|1606.86|1622.31|1606.31|1622.86|1606.86|1622.31|1606.31|5
1639223920000|2021-12-11 11:58:40|1622.6|1606.6|1622.43|1606.43|1622.79|1606.79|1622.43|1606.43|9
1639223930000|2021-12-11 11:58:50|1622.27|1606.27|1622.24|1606.24|1622.27|1606.27|1622.24|1606.24|2
1639223940000|2021-12-11 11:59:00|1622.09|1606.09|1619.36|1603.36|1622.09|1606.09|1619.36|1603.36|14
1639223950000|2021-12-11 11:59:10|1619.34|1603.34|1620.09|1604.09|1620.09|1604.09|1618.58|1602.58|11
1639223960000|2021-12-11 11:59:20|1620.16|1604.16|1619.85|1603.85|1620.17|1604.17|1619.85|1603.85|5
1639223970000|2021-12-11 11:59:30|1620.31|1604.31|1620.31|1604.31|1620.32|1604.32|1620.24|1604.24|4
1639223980000|2021-12-11 11:59:40|1620.38|1604.38|1620.38|1604.38|1620.38|1604.38|1620.38|1604.38|1
1639223990000|2021-12-11 11:59:50|1620.4|1604.4|1620.19|1604.19|1620.4|1604.4|1619.75|1603.75|5
1639224000000|2021-12-11 12:00:00|1620.39|1604.39|1621.67|1605.67|1621.67|1605.67|1620.39|1604.39|11
1639224010000|2021-12-11 12:00:10|1621.57|1605.57|1622.66|1606.66|1622.66|1606.66|1621.57|1605.57|4
1639224020000|2021-12-11 12:00:20|1622.65|1606.65|1621.48|1605.48|1622.65|1606.65|1621.48|1605.48|7
1639224030000|2021-12-11 12:00:30|1621.68|1605.68|1622.13|1606.13|1622.15|1606.15|1621.68|1605.68|5
1639224040000|2021-12-11 12:00:40|1622.15|1606.15|1621.44|1605.44|1622.15|1606.15|1621.44|1605.44|4
1639224050000|2021-12-11 12:00:50|1621.39|1605.39|1621.05|1605.05|1621.39|1605.39|1621.05|1605.05|5
1639224060000|2021-12-11 12:01:00|1620.57|1604.57|1619.76|1603.76|1620.57|1604.57|1619.76|1603.76|9
1639224070000|2021-12-11 12:01:10|1619.52|1603.52|1618|1602|1619.52|1603.52|1618|1602|9
1639224080000|2021-12-11 12:01:20|1617.73|1601.73|1617.69|1601.69|1618.2|1602.2|1617.69|1601.69|9
1639224090000|2021-12-11 12:01:30|1617.68|1601.68|1616.5|1600.5|1617.69|1601.69|1616.5|1600.5|20
1639224100000|2021-12-11 12:01:40|1616.47|1600.47|1617.02|1601.02|1617.02|1601.02|1616.47|1600.47|6
1639224110000|2021-12-11 12:01:50|1617.19|1601.19|1616.7|1600.7|1617.19|1601.19|1616.49|1600.49|8
1639224120000|2021-12-11 12:02:00|1616.95|1600.95|1615.47|1599.47|1617.18|1601.18|1615.18|1599.18|13
1639224130000|2021-12-11 12:02:10|1615.49|1599.49|1615.31|1599.31|1615.49|1599.49|1615.27|1599.27|7
1639224140000|2021-12-11 12:02:20|1615.35|1599.35|1615.36|1599.36|1615.67|1599.67|1615.35|1599.35|4
1639224150000|2021-12-11 12:02:30|1615.29|1599.29|1615.36|1599.36|1615.57|1599.57|1615.29|1599.29|5
1639224160000|2021-12-11 12:02:40|1615.3|1599.3|1615.34|1599.34|1615.36|1599.36|1615.28|1599.28|6
1639224170000|2021-12-11 12:02:50|1615.29|1599.29|1615.26|1599.26|1615.34|1599.34|1615.15|1599.15|9
1639224180000|2021-12-11 12:03:00|1615.18|1599.18|1615.2|1599.2|1615.2|1599.2|1614.75|1598.75|6
1639224190000|2021-12-11 12:03:10|1614.75|1598.75|1616.99|1600.99|1616.99|1600.99|1614.74|1598.74|14
1639224200000|2021-12-11 12:03:20|1616.71|1600.71|1617.24|1601.24|1617.24|1601.24|1616.65|1600.65|13
1639224210000|2021-12-11 12:03:30|1617.3|1601.3|1617.41|1601.41|1617.41|1601.41|1617.3|1601.3|3
1639224220000|2021-12-11 12:03:40|1617.56|1601.56|1618.51|1602.51|1618.51|1602.51|1617.56|1601.56|4
1639224230000|2021-12-11 12:03:50|1618.7|1602.7|1618.8|1602.8|1618.8|1602.8|1618.7|1602.7|4
1639224240000|2021-12-11 12:04:00|1618.68|1602.68|1618.98|1602.98|1618.98|1602.98|1618.5|1602.5|7
1639224250000|2021-12-11 12:04:10|1619.27|1603.27|1620.69|1604.69|1620.89|1604.89|1619.27|1603.27|12
1639224260000|2021-12-11 12:04:20|1620.7|1604.7|1620.95|1604.95|1620.95|1604.95|1620.69|1604.69|6
1639224270000|2021-12-11 12:04:30|1621.03|1605.03|1620.95|1604.95|1621.03|1605.03|1620.95|1604.95|2
1639224280000|2021-12-11 12:04:40|1621.23|1605.23|1621.57|1605.57|1621.57|1605.57|1621.15|1605.15|4
1639224290000|2021-12-11 12:04:50|1621.45|1605.45|1620.98|1604.98|1621.45|1605.45|1620.98|1604.98|6
1639224300000|2021-12-11 12:05:00|1621.11|1605.11|1621.29|1605.29|1621.31|1605.31|1621.11|1605.11|3
1639224320000|2021-12-11 12:05:20|1621.33|1605.33|1621.2|1605.2|1621.33|1605.33|1621.2|1605.2|5
1639224330000|2021-12-11 12:05:30|1621.03|1605.03|1619.13|1603.13|1621.03|1605.03|1618.77|1602.77|16
1639224340000|2021-12-11 12:05:40|1619.28|1603.28|1619.16|1603.16|1619.28|1603.28|1619.16|1603.16|7
1639224350000|2021-12-11 12:05:50|1619.23|1603.23|1617.36|1601.36|1619.36|1603.36|1617.36|1601.36|14
1639224360000|2021-12-11 12:06:00|1617.15|1601.15|1615.71|1599.71|1617.15|1601.15|1615.58|1599.58|11
1639224370000|2021-12-11 12:06:10|1615.8|1599.8|1615.68|1599.68|1615.99|1599.99|1614.95|1598.95|16
1639224380000|2021-12-11 12:06:20|1616.04|1600.04|1615.87|1599.87|1616.04|1600.04|1615.41|1599.41|9
1639224390000|2021-12-11 12:06:30|1616.24|1600.24|1616.24|1600.24|1616.24|1600.24|1616.24|1600.24|1
1639224400000|2021-12-11 12:06:40|1616.27|1600.27|1617.99|1601.99|1617.99|1601.99|1616.27|1600.27|11
1639224410000|2021-12-11 12:06:50|1618.04|1602.04|1618.4|1602.4|1618.4|1602.4|1617.96|1601.96|4
1639224420000|2021-12-11 12:07:00|1618.3|1602.3|1618.36|1602.36|1618.36|1602.36|1618.3|1602.3|2
1639224430000|2021-12-11 12:07:10|1618.15|1602.15|1618.15|1602.15|1618.15|1602.15|1618.15|1602.15|1
1639224450000|2021-12-11 12:07:30|1618.23|1602.23|1618.23|1602.23|1618.23|1602.23|1618.23|1602.23|1
1639224460000|2021-12-11 12:07:40|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1618.3|1602.3|1
1639224480000|2021-12-11 12:08:00|1618.4|1602.4|1618.53|1602.53|1618.66|1602.66|1618.4|1602.4|3
1639224490000|2021-12-11 12:08:10|1618.48|1602.48|1617.95|1601.95|1618.48|1602.48|1617.95|1601.95|3
1639224500000|2021-12-11 12:08:20|1617.89|1601.89|1617.54|1601.54|1617.89|1601.89|1617.54|1601.54|4
1639224510000|2021-12-11 12:08:30|1617.68|1601.68|1617.69|1601.69|1617.69|1601.69|1617.5|1601.5|3
1639224520000|2021-12-11 12:08:40|1617.57|1601.57|1617.57|1601.57|1617.57|1601.57|1617.57|1601.57|1
1639224530000|2021-12-11 12:08:50|1617.77|1601.77|1617.53|1601.53|1617.77|1601.77|1617.53|1601.53|3
1639224540000|2021-12-11 12:09:00|1617.77|1601.77|1618.48|1602.48|1618.48|1602.48|1617.77|1601.77|3
1639224550000|2021-12-11 12:09:10|1618.26|1602.26|1618.12|1602.12|1618.26|1602.26|1618.12|1602.12|2
1639224560000|2021-12-11 12:09:20|1618.04|1602.04|1618.25|1602.25|1618.25|1602.25|1618.02|1602.02|6
1639224570000|2021-12-11 12:09:30|1618.24|1602.24|1618.34|1602.34|1618.34|1602.34|1618.08|1602.08|8
1639224580000|2021-12-11 12:09:40|1618.48|1602.48|1620.04|1604.04|1620.04|1604.04|1618.48|1602.48|11
1639224590000|2021-12-11 12:09:50|1620.12|1604.12|1620.49|1604.49|1620.49|1604.49|1620.09|1604.09|10
1639224600000|2021-12-11 12:10:00|1620.54|1604.54|1620.74|1604.74|1620.74|1604.74|1620.54|1604.54|3
1639224610000|2021-12-11 12:10:10|1621.1|1605.1|1621.56|1605.56|1621.78|1605.78|1621.07|1605.07|10
1639224620000|2021-12-11 12:10:20|1621.69|1605.69|1621.87|1605.87|1621.88|1605.88|1621.69|1605.69|7
1639224630000|2021-12-11 12:10:30|1622.2|1606.2|1623.69|1607.69|1623.69|1607.69|1622.19|1606.19|10
1639224640000|2021-12-11 12:10:40|1623.87|1607.87|1623.84|1607.84|1623.98|1607.98|1623.79|1607.79|6
1639224650000|2021-12-11 12:10:50|1623.71|1607.71|1623.93|1607.93|1623.93|1607.93|1623.71|1607.71|4
1639224660000|2021-12-11 12:11:00|1623.95|1607.95|1624.38|1608.38|1624.38|1608.38|1623.91|1607.91|8
1639224670000|2021-12-11 12:11:10|1624.48|1608.48|1622.06|1606.06|1624.48|1608.48|1622.06|1606.06|11
1639224680000|2021-12-11 12:11:20|1622.18|1606.18|1622.67|1606.67|1622.67|1606.67|1622.18|1606.18|8
1639224690000|2021-12-11 12:11:30|1622.6|1606.6|1622.31|1606.31|1622.6|1606.6|1622.31|1606.31|7
1639224700000|2021-12-11 12:11:40|1622.36|1606.36|1622.07|1606.07|1622.53|1606.53|1622.07|1606.07|7
1639224710000|2021-12-11 12:11:50|1622.12|1606.12|1622.26|1606.26|1622.44|1606.44|1622.07|1606.07|6
1639224720000|2021-12-11 12:12:00|1622.44|1606.44|1622.25|1606.25|1622.52|1606.52|1622.21|1606.21|11
1639224730000|2021-12-11 12:12:10|1622.19|1606.19|1622.19|1606.19|1622.19|1606.19|1622.19|1606.19|1
1639224740000|2021-12-11 12:12:20|1622.17|1606.17|1623.44|1607.44|1623.44|1607.44|1622.17|1606.17|15
1639224750000|2021-12-11 12:12:30|1623.6|1607.6|1623.18|1607.18|1623.67|1607.67|1623.1|1607.1|13
1639224760000|2021-12-11 12:12:40|1623.1|1607.1|1623.13|1607.13|1623.36|1607.36|1623.1|1607.1|7
1639224770000|2021-12-11 12:12:50|1623.36|1607.36|1623.13|1607.13|1623.36|1607.36|1623.1|1607.1|7
1639224780000|2021-12-11 12:13:00|1623.1|1607.1|1622.47|1606.47|1623.1|1607.1|1622.36|1606.36|8
1639224790000|2021-12-11 12:13:10|1622.52|1606.52|1622.2|1606.2|1622.8|1606.8|1622.2|1606.2|7
1639224800000|2021-12-11 12:13:20|1622.19|1606.19|1622.11|1606.11|1622.21|1606.21|1622.09|1606.09|4
1639224810000|2021-12-11 12:13:30|1622.17|1606.17|1622.75|1606.75|1622.76|1606.76|1622.17|1606.17|11
1639224820000|2021-12-11 12:13:40|1622.91|1606.91|1622.91|1606.91|1622.91|1606.91|1622.91|1606.91|1
1639224830000|2021-12-11 12:13:50|1622.85|1606.85|1622.12|1606.12|1622.85|1606.85|1622.12|1606.12|4
1639224840000|2021-12-11 12:14:00|1622.01|1606.01|1620.25|1604.25|1622.01|1606.01|1620.25|1604.25|10
1639224850000|2021-12-11 12:14:10|1619.96|1603.96|1619.72|1603.72|1619.96|1603.96|1619.54|1603.54|14
1639224860000|2021-12-11 12:14:20|1619.47|1603.47|1620.51|1604.51|1620.55|1604.55|1619.47|1603.47|9
1639224870000|2021-12-11 12:14:30|1620.33|1604.33|1620.26|1604.26|1620.33|1604.33|1620.25|1604.25|3
1639224880000|2021-12-11 12:14:40|1620.33|1604.33|1620.25|1604.25|1620.7|1604.7|1620.12|1604.12|12
1639224890000|2021-12-11 12:14:50|1620.17|1604.17|1620.17|1604.17|1620.17|1604.17|1620.17|1604.17|1
1639224900000|2021-12-11 12:15:00|1620.32|1604.32|1620.85|1604.85|1620.85|1604.85|1620.32|1604.32|6
1639224910000|2021-12-11 12:15:10|1620.91|1604.91|1621.75|1605.75|1621.75|1605.75|1620.91|1604.91|6
1639224920000|2021-12-11 12:15:20|1621.7|1605.7|1621.89|1605.89|1622.21|1606.21|1621.67|1605.67|9
1639224930000|2021-12-11 12:15:30|1622.03|1606.03|1622.17|1606.17|1622.17|1606.17|1621.94|1605.94|4
1639224940000|2021-12-11 12:15:40|1622.25|1606.25|1622.11|1606.11|1622.25|1606.25|1622.11|1606.11|4
1639224950000|2021-12-11 12:15:50|1622.17|1606.17|1621.52|1605.52|1622.19|1606.19|1621.52|1605.52|7
1639224960000|2021-12-11 12:16:00|1621.51|1605.51|1620.48|1604.48|1621.51|1605.51|1620.48|1604.48|7
1639224980000|2021-12-11 12:16:20|1620.46|1604.46|1620.09|1604.09|1620.46|1604.46|1620.09|1604.09|3
1639224990000|2021-12-11 12:16:30|1620.18|1604.18|1620.1|1604.1|1620.21|1604.21|1620.02|1604.02|5
1639225000000|2021-12-11 12:16:40|1619.92|1603.92|1620.08|1604.08|1620.08|1604.08|1619.84|1603.84|4
1639225010000|2021-12-11 12:16:50|1619.65|1603.65|1618.44|1602.44|1619.65|1603.65|1618.43|1602.43|7
1639225020000|2021-12-11 12:17:00|1618.23|1602.23|1618.02|1602.02|1618.23|1602.23|1618.02|1602.02|4
1639225030000|2021-12-11 12:17:10|1618.01|1602.01|1616.46|1600.46|1618.08|1602.08|1616.46|1600.46|10
1639225040000|2021-12-11 12:17:20|1616.47|1600.47|1617.05|1601.05|1617.05|1601.05|1616.47|1600.47|11
1639225050000|2021-12-11 12:17:30|1617.12|1601.12|1617.47|1601.47|1617.68|1601.68|1617.12|1601.12|3
1639225060000|2021-12-11 12:17:40|1617.33|1601.33|1617.33|1601.33|1617.33|1601.33|1617.33|1601.33|1
1639225070000|2021-12-11 12:17:50|1617.35|1601.35|1619.66|1603.66|1619.66|1603.66|1617.31|1601.31|15
1639225080000|2021-12-11 12:18:00|1619.67|1603.67|1618.98|1602.98|1619.79|1603.79|1618.98|1602.98|10
1639225090000|2021-12-11 12:18:10|1619.15|1603.15|1620.24|1604.24|1620.24|1604.24|1619.15|1603.15|8
1639225100000|2021-12-11 12:18:20|1620.04|1604.04|1619.26|1603.26|1620.04|1604.04|1619.26|1603.26|8
1639225110000|2021-12-11 12:18:30|1619.24|1603.24|1619.15|1603.15|1619.29|1603.29|1619.15|1603.15|5
1639225120000|2021-12-11 12:18:40|1619.16|1603.16|1618.9|1602.9|1619.46|1603.46|1618.9|1602.9|10
1639225130000|2021-12-11 12:18:50|1618.85|1602.85|1618.67|1602.67|1618.86|1602.86|1618.67|1602.67|4
1639225140000|2021-12-11 12:19:00|1618.74|1602.74|1618.91|1602.91|1618.91|1602.91|1618.74|1602.74|2
1639225150000|2021-12-11 12:19:10|1618.84|1602.84|1618.91|1602.91|1618.91|1602.91|1618.75|1602.75|3
1639225170000|2021-12-11 12:19:30|1618.75|1602.75|1619.6|1603.6|1619.67|1603.67|1618.66|1602.66|10
1639225180000|2021-12-11 12:19:40|1620.04|1604.04|1620.04|1604.04|1620.04|1604.04|1620.04|1604.04|1
1639225190000|2021-12-11 12:19:50|1620|1604|1620.03|1604.03|1620.03|1604.03|1620|1604|2
1639225200000|2021-12-11 12:20:00|1620|1604|1620.05|1604.05|1620.05|1604.05|1620|1604|3
1639225210000|2021-12-11 12:20:10|1620.09|1604.09|1620.13|1604.13|1620.13|1604.13|1620.09|1604.09|4
1639225220000|2021-12-11 12:20:20|1620.09|1604.09|1620.31|1604.31|1620.31|1604.31|1620.09|1604.09|5
1639225230000|2021-12-11 12:20:30|1620.37|1604.37|1620.35|1604.35|1620.37|1604.37|1620.28|1604.28|6
1639225240000|2021-12-11 12:20:40|1620.36|1604.36|1622.02|1606.02|1622.02|1606.02|1620.28|1604.28|16
1639225250000|2021-12-11 12:20:50|1621.9|1605.9|1621.83|1605.83|1622.02|1606.02|1621.83|1605.83|14
1639225260000|2021-12-11 12:21:00|1621.73|1605.73|1621.69|1605.69|1622.22|1606.22|1621.42|1605.42|7
1639225270000|2021-12-11 12:21:10|1621.56|1605.56|1621.54|1605.54|1621.69|1605.69|1621.46|1605.46|11
1639225280000|2021-12-11 12:21:20|1621.47|1605.47|1621.35|1605.35|1621.54|1605.54|1621.35|1605.35|6
1639225290000|2021-12-11 12:21:30|1621.42|1605.42|1622.17|1606.17|1622.17|1606.17|1621.35|1605.35|11
1639225300000|2021-12-11 12:21:40|1622.24|1606.24|1622.99|1606.99|1622.99|1606.99|1621.57|1605.57|13
1639225310000|2021-12-11 12:21:50|1622.79|1606.79|1622.7|1606.7|1623.37|1607.37|1622.07|1606.07|25
1639225320000|2021-12-11 12:22:00|1622.53|1606.53|1622.91|1606.91|1622.91|1606.91|1622.07|1606.07|16
1639225330000|2021-12-11 12:22:10|1622.89|1606.89|1622.82|1606.82|1622.91|1606.91|1622.82|1606.82|9
1639225340000|2021-12-11 12:22:20|1622.8|1606.8|1622.8|1606.8|1622.9|1606.9|1622.8|1606.8|17
1639225350000|2021-12-11 12:22:30|1623.55|1607.55|1623.37|1607.37|1623.7|1607.7|1623.37|1607.37|4
1639225360000|2021-12-11 12:22:40|1623.34|1607.34|1623.15|1607.15|1623.43|1607.43|1622.97|1606.97|7
1639225370000|2021-12-11 12:22:50|1622.86|1606.86|1622.39|1606.39|1622.86|1606.86|1622.39|1606.39|5
1639225380000|2021-12-11 12:23:00|1622.43|1606.43|1622.86|1606.86|1622.86|1606.86|1622.42|1606.42|6
1639225390000|2021-12-11 12:23:10|1622.6|1606.6|1622.7|1606.7|1622.91|1606.91|1622.6|1606.6|6
1639225400000|2021-12-11 12:23:20|1622.48|1606.48|1622.44|1606.44|1622.48|1606.48|1622.44|1606.44|2
1639225410000|2021-12-11 12:23:30|1622.45|1606.45|1621.84|1605.84|1622.45|1606.45|1621.61|1605.61|8
1639225420000|2021-12-11 12:23:40|1621.82|1605.82|1622.51|1606.51|1622.61|1606.61|1621.82|1605.82|11
1639225430000|2021-12-11 12:23:50|1622.4|1606.4|1622.51|1606.51|1622.52|1606.52|1622.26|1606.26|5
1639225440000|2021-12-11 12:24:00|1622.67|1606.67|1622.6|1606.6|1622.67|1606.67|1622.6|1606.6|3
1639225450000|2021-12-11 12:24:10|1622.57|1606.57|1622.28|1606.28|1622.57|1606.57|1622.25|1606.25|5
1639225460000|2021-12-11 12:24:20|1622|1606|1621.9|1605.9|1622|1606|1621.52|1605.52|7
1639225470000|2021-12-11 12:24:30|1622.24|1606.24|1621.47|1605.47|1622.28|1606.28|1621.47|1605.47|6
1639225480000|2021-12-11 12:24:40|1621.66|1605.66|1621.66|1605.66|1621.66|1605.66|1621.66|1605.66|1
1639225490000|2021-12-11 12:24:50|1621.47|1605.47|1621.38|1605.38|1621.47|1605.47|1621.38|1605.38|3
1639225500000|2021-12-11 12:25:00|1621.42|1605.42|1621.28|1605.28|1621.42|1605.42|1621.28|1605.28|2
1639225510000|2021-12-11 12:25:10|1621.05|1605.05|1621.41|1605.41|1621.41|1605.41|1621.05|1605.05|6
1639225520000|2021-12-11 12:25:20|1621.34|1605.34|1621.58|1605.58|1621.59|1605.59|1621.34|1605.34|7
1639225530000|2021-12-11 12:25:30|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1
1639225540000|2021-12-11 12:25:40|1621.6|1605.6|1621.71|1605.71|1621.81|1605.81|1621.6|1605.6|15
1639225550000|2021-12-11 12:25:50|1621.8|1605.8|1622.4|1606.4|1622.4|1606.4|1621.8|1605.8|5
1639225560000|2021-12-11 12:26:00|1622.62|1606.62|1622.72|1606.72|1622.93|1606.93|1622.28|1606.28|16
1639225570000|2021-12-11 12:26:10|1623.04|1607.04|1622.88|1606.88|1623.05|1607.05|1622.88|1606.88|5
1639225580000|2021-12-11 12:26:20|1623.04|1607.04|1622.37|1606.37|1623.1|1607.1|1622.37|1606.37|14
1639225590000|2021-12-11 12:26:30|1622.38|1606.38|1622.16|1606.16|1622.44|1606.44|1622.16|1606.16|5
1639225600000|2021-12-11 12:26:40|1622.26|1606.26|1622.15|1606.15|1622.41|1606.41|1622.07|1606.07|9
1639225610000|2021-12-11 12:26:50|1622.07|1606.07|1622.22|1606.22|1622.22|1606.22|1622.07|1606.07|4
1639225620000|2021-12-11 12:27:00|1622.36|1606.36|1622.29|1606.29|1622.46|1606.46|1622.19|1606.19|12
1639225630000|2021-12-11 12:27:10|1622.66|1606.66|1623.87|1607.87|1623.87|1607.87|1622.66|1606.66|8
1639225640000|2021-12-11 12:27:20|1623.73|1607.73|1623.73|1607.73|1623.73|1607.73|1623.73|1607.73|1
1639225650000|2021-12-11 12:27:30|1623.6|1607.6|1623.61|1607.61|1623.61|1607.61|1623.28|1607.28|7
1639225660000|2021-12-11 12:27:40|1623.31|1607.31|1622.83|1606.83|1623.35|1607.35|1622.72|1606.72|12
1639225670000|2021-12-11 12:27:50|1622.72|1606.72|1622.79|1606.79|1622.79|1606.79|1622.36|1606.36|11
1639225680000|2021-12-11 12:28:00|1622.9|1606.9|1622.79|1606.79|1623.25|1607.25|1622.77|1606.77|10
1639225690000|2021-12-11 12:28:10|1622.67|1606.67|1622.59|1606.59|1622.84|1606.84|1622.59|1606.59|7
1639225700000|2021-12-11 12:28:20|1622.6|1606.6|1622.31|1606.31|1622.6|1606.6|1622.06|1606.06|5
1639225710000|2021-12-11 12:28:30|1622.5|1606.5|1621.71|1605.71|1622.55|1606.55|1621.71|1605.71|10
1639225720000|2021-12-11 12:28:40|1621.5|1605.5|1621.49|1605.49|1621.5|1605.5|1621.49|1605.49|2
1639225730000|2021-12-11 12:28:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639225740000|2021-12-11 12:29:00|1621.48|1605.48|1621.53|1605.53|1621.95|1605.95|1621.48|1605.48|4
1639225750000|2021-12-11 12:29:10|1621.83|1605.83|1622.23|1606.23|1622.23|1606.23|1621.83|1605.83|3
1639225760000|2021-12-11 12:29:20|1622.29|1606.29|1621.54|1605.54|1622.29|1606.29|1621.54|1605.54|5
1639225770000|2021-12-11 12:29:30|1621.49|1605.49|1621.58|1605.58|1621.83|1605.83|1621.44|1605.44|9
1639225780000|2021-12-11 12:29:40|1621.44|1605.44|1621.52|1605.52|1621.58|1605.58|1621.44|1605.44|9
1639225790000|2021-12-11 12:29:50|1621.61|1605.61|1621.66|1605.66|1621.66|1605.66|1621.57|1605.57|4
1639225800000|2021-12-11 12:30:00|1621.78|1605.78|1622.05|1606.05|1622.05|1606.05|1621.78|1605.78|2
1639225810000|2021-12-11 12:30:10|1622.3|1606.3|1622.49|1606.49|1622.59|1606.59|1622.3|1606.3|7
1639225820000|2021-12-11 12:30:20|1622.42|1606.42|1621.26|1605.26|1622.42|1606.42|1621.26|1605.26|8
1639225830000|2021-12-11 12:30:30|1621.3|1605.3|1621.3|1605.3|1621.3|1605.3|1621.26|1605.26|5
1639225840000|2021-12-11 12:30:40|1621.42|1605.42|1620.02|1604.02|1621.6|1605.6|1620.02|1604.02|16
1639225850000|2021-12-11 12:30:50|1619.95|1603.95|1619.12|1603.12|1619.95|1603.95|1619.12|1603.12|8
1639225860000|2021-12-11 12:31:00|1619.15|1603.15|1619.52|1603.52|1619.68|1603.68|1619.15|1603.15|15
1639225870000|2021-12-11 12:31:10|1619.43|1603.43|1619.45|1603.45|1619.45|1603.45|1619.33|1603.33|5
1639225880000|2021-12-11 12:31:20|1619.39|1603.39|1619.08|1603.08|1619.39|1603.39|1619.02|1603.02|6
1639225890000|2021-12-11 12:31:30|1619.13|1603.13|1619.17|1603.17|1619.17|1603.17|1618.99|1602.99|3
1639225900000|2021-12-11 12:31:40|1619.25|1603.25|1619.1|1603.1|1619.25|1603.25|1618.99|1602.99|5
1639225910000|2021-12-11 12:31:50|1619.19|1603.19|1619.1|1603.1|1619.45|1603.45|1619.1|1603.1|5
1639225920000|2021-12-11 12:32:00|1619.23|1603.23|1619.43|1603.43|1619.51|1603.51|1619.23|1603.23|8
1639225930000|2021-12-11 12:32:10|1619.44|1603.44|1619.64|1603.64|1619.64|1603.64|1619.44|1603.44|4
1639225940000|2021-12-11 12:32:20|1619.55|1603.55|1619.26|1603.26|1619.55|1603.55|1619.26|1603.26|4
1639225950000|2021-12-11 12:32:30|1619.25|1603.25|1619.39|1603.39|1619.39|1603.39|1619.25|1603.25|3
1639225960000|2021-12-11 12:32:40|1619.3|1603.3|1619.3|1603.3|1619.3|1603.3|1619.3|1603.3|1
1639225970000|2021-12-11 12:32:50|1619.14|1603.14|1619.09|1603.09|1619.14|1603.14|1619.09|1603.09|2
1639225980000|2021-12-11 12:33:00|1619|1603|1619|1603|1619|1603|1619|1603|1
1639225990000|2021-12-11 12:33:10|1618.98|1602.98|1618.98|1602.98|1618.98|1602.98|1618.98|1602.98|1
1639226000000|2021-12-11 12:33:20|1618.88|1602.88|1618.56|1602.56|1618.88|1602.88|1618.45|1602.45|4
1639226010000|2021-12-11 12:33:30|1618.28|1602.28|1618.11|1602.11|1618.28|1602.28|1618.11|1602.11|3
1639226020000|2021-12-11 12:33:40|1618.2|1602.2|1617.4|1601.4|1618.2|1602.2|1617.4|1601.4|5
1639226030000|2021-12-11 12:33:50|1617.39|1601.39|1616.74|1600.74|1617.42|1601.42|1616.73|1600.73|6
1639226040000|2021-12-11 12:34:00|1616.61|1600.61|1616.52|1600.52|1616.79|1600.79|1616.51|1600.51|5
1639226050000|2021-12-11 12:34:10|1616.46|1600.46|1615.83|1599.83|1616.46|1600.46|1615.81|1599.81|6
1639226060000|2021-12-11 12:34:20|1615.8|1599.8|1614.84|1598.84|1615.8|1599.8|1614.84|1598.84|4
1639226070000|2021-12-11 12:34:30|1614.64|1598.64|1615|1599|1615.04|1599.04|1614.6|1598.6|8
1639226080000|2021-12-11 12:34:40|1614.99|1598.99|1615.26|1599.26|1615.26|1599.26|1614.99|1598.99|4
1639226090000|2021-12-11 12:34:50|1615.35|1599.35|1615.82|1599.82|1615.82|1599.82|1615.35|1599.35|6
1639226100000|2021-12-11 12:35:00|1615.74|1599.74|1615.63|1599.63|1615.74|1599.74|1615.29|1599.29|6
1639226110000|2021-12-11 12:35:10|1615.75|1599.75|1615.95|1599.95|1615.95|1599.95|1615.75|1599.75|4
1639226120000|2021-12-11 12:35:20|1615.94|1599.94|1616.26|1600.26|1616.75|1600.75|1615.94|1599.94|7
1639226130000|2021-12-11 12:35:30|1616.25|1600.25|1616.31|1600.31|1616.31|1600.31|1616.18|1600.18|4
1639226140000|2021-12-11 12:35:40|1616.28|1600.28|1616.24|1600.24|1616.44|1600.44|1616.24|1600.24|4
1639226150000|2021-12-11 12:35:50|1616.6|1600.6|1616.78|1600.78|1616.78|1600.78|1616.6|1600.6|3
1639226160000|2021-12-11 12:36:00|1616.68|1600.68|1617.61|1601.61|1617.61|1601.61|1616.68|1600.68|6
1639226170000|2021-12-11 12:36:10|1617.64|1601.64|1617.66|1601.66|1617.67|1601.67|1617.64|1601.64|3
1639226180000|2021-12-11 12:36:20|1617.67|1601.67|1617.71|1601.71|1617.78|1601.78|1617.66|1601.66|6
1639226190000|2021-12-11 12:36:30|1617.78|1601.78|1617.65|1601.65|1617.78|1601.78|1617.62|1601.62|3
1639226200000|2021-12-11 12:36:40|1617.71|1601.71|1618.9|1602.9|1618.9|1602.9|1617.71|1601.71|13
1639226210000|2021-12-11 12:36:50|1618.92|1602.92|1619.02|1603.02|1619.02|1603.02|1618.9|1602.9|4
1639226220000|2021-12-11 12:37:00|1618.97|1602.97|1618.4|1602.4|1619.05|1603.05|1618.4|1602.4|8
1639226230000|2021-12-11 12:37:10|1618.44|1602.44|1618.38|1602.38|1618.44|1602.44|1618.38|1602.38|2
1639226240000|2021-12-11 12:37:20|1618.07|1602.07|1618.33|1602.33|1618.39|1602.39|1618.07|1602.07|8
1639226250000|2021-12-11 12:37:30|1618.5|1602.5|1618.58|1602.58|1618.58|1602.58|1618.24|1602.24|4
1639226260000|2021-12-11 12:37:40|1618.55|1602.55|1618.53|1602.53|1618.6|1602.6|1618.53|1602.53|3
1639226270000|2021-12-11 12:37:50|1618.64|1602.64|1618.64|1602.64|1618.64|1602.64|1618.58|1602.58|3
1639226280000|2021-12-11 12:38:00|1618.65|1602.65|1618.41|1602.41|1618.65|1602.65|1618.41|1602.41|4
1639226290000|2021-12-11 12:38:10|1618.4|1602.4|1618.41|1602.41|1618.41|1602.41|1618.4|1602.4|2
1639226300000|2021-12-11 12:38:20|1618.39|1602.39|1618.94|1602.94|1618.94|1602.94|1618.39|1602.39|5
1639226310000|2021-12-11 12:38:30|1618.99|1602.99|1618.93|1602.93|1618.99|1602.99|1618.93|1602.93|2
1639226320000|2021-12-11 12:38:40|1618.76|1602.76|1619.19|1603.19|1619.22|1603.22|1618.76|1602.76|3
1639226330000|2021-12-11 12:38:50|1619.32|1603.32|1619.38|1603.38|1619.38|1603.38|1619.32|1603.32|4
1639226340000|2021-12-11 12:39:00|1619.43|1603.43|1619.62|1603.62|1619.62|1603.62|1619.43|1603.43|3
1639226350000|2021-12-11 12:39:10|1619.9|1603.9|1619.69|1603.69|1619.9|1603.9|1619.69|1603.69|3
1639226360000|2021-12-11 12:39:20|1619.59|1603.59|1619.59|1603.59|1619.59|1603.59|1619.59|1603.59|1
1639226370000|2021-12-11 12:39:30|1619.6|1603.6|1619.82|1603.82|1619.82|1603.82|1619.6|1603.6|2
1639226380000|2021-12-11 12:39:40|1619.61|1603.61|1619.76|1603.76|1619.76|1603.76|1619.61|1603.61|2
1639226400000|2021-12-11 12:40:00|1619.8|1603.8|1619.96|1603.96|1620.13|1604.13|1619.8|1603.8|4
1639226420000|2021-12-11 12:40:20|1619.71|1603.71|1619.48|1603.48|1619.71|1603.71|1619.48|1603.48|3
1639226430000|2021-12-11 12:40:30|1619.49|1603.49|1619.47|1603.47|1619.49|1603.49|1619.47|1603.47|2
1639226440000|2021-12-11 12:40:40|1619.41|1603.41|1618.39|1602.39|1619.41|1603.41|1618.39|1602.39|4
1639226460000|2021-12-11 12:41:00|1618.44|1602.44|1618.73|1602.73|1618.73|1602.73|1618.22|1602.22|6
1639226480000|2021-12-11 12:41:20|1618.71|1602.71|1618.76|1602.76|1618.76|1602.76|1618.65|1602.65|4
1639226500000|2021-12-11 12:41:40|1618.8|1602.8|1618.87|1602.87|1618.89|1602.89|1618.8|1602.8|3
1639226510000|2021-12-11 12:41:50|1618.88|1602.88|1619.32|1603.32|1619.32|1603.32|1618.88|1602.88|2
1639226520000|2021-12-11 12:42:00|1619.38|1603.38|1619.54|1603.54|1619.54|1603.54|1619.38|1603.38|2
1639226530000|2021-12-11 12:42:10|1619.44|1603.44|1619.19|1603.19|1619.44|1603.44|1619.19|1603.19|2
1639226540000|2021-12-11 12:42:20|1619.18|1603.18|1619.77|1603.77|1619.77|1603.77|1619.18|1603.18|5
1639226550000|2021-12-11 12:42:30|1619.71|1603.71|1619.71|1603.71|1619.71|1603.71|1619.71|1603.71|1
1639226560000|2021-12-11 12:42:40|1619.72|1603.72|1621.21|1605.21|1621.21|1605.21|1619.72|1603.72|11
1639226570000|2021-12-11 12:42:50|1621.14|1605.14|1621.54|1605.54|1621.54|1605.54|1621.14|1605.14|7
1639226580000|2021-12-11 12:43:00|1621.41|1605.41|1621.57|1605.57|1621.65|1605.65|1621.29|1605.29|7
1639226590000|2021-12-11 12:43:10|1621.44|1605.44|1621.64|1605.64|1621.64|1605.64|1621.34|1605.34|7
1639226610000|2021-12-11 12:43:30|1621.34|1605.34|1621.53|1605.53|1621.53|1605.53|1621.34|1605.34|2
1639226620000|2021-12-11 12:43:40|1621.6|1605.6|1621.6|1605.6|1621.6|1605.6|1621.25|1605.25|4
1639226630000|2021-12-11 12:43:50|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1621.7|1605.7|1
1639226640000|2021-12-11 12:44:00|1621.67|1605.67|1621.83|1605.83|1621.83|1605.83|1621.48|1605.48|7
1639226650000|2021-12-11 12:44:10|1622.05|1606.05|1622.05|1606.05|1622.05|1606.05|1622.05|1606.05|1
1639226670000|2021-12-11 12:44:30|1622.06|1606.06|1621.94|1605.94|1622.13|1606.13|1621.94|1605.94|3
1639226690000|2021-12-11 12:44:50|1622|1606|1622.15|1606.15|1622.15|1606.15|1622|1606|3
1639226700000|2021-12-11 12:45:00|1622.2|1606.2|1622.19|1606.19|1622.33|1606.33|1622.19|1606.19|4
1639226710000|2021-12-11 12:45:10|1622.15|1606.15|1622|1606|1622.15|1606.15|1622|1606|2
1639226720000|2021-12-11 12:45:20|1621.99|1605.99|1621.83|1605.83|1621.99|1605.99|1621.83|1605.83|5
1639226730000|2021-12-11 12:45:30|1621.91|1605.91|1620.85|1604.85|1621.91|1605.91|1620.85|1604.85|7
1639226740000|2021-12-11 12:45:40|1620.37|1604.37|1619.66|1603.66|1620.37|1604.37|1619.66|1603.66|6
1639226750000|2021-12-11 12:45:50|1619.63|1603.63|1619.88|1603.88|1619.88|1603.88|1619.63|1603.63|11
1639226760000|2021-12-11 12:46:00|1619.81|1603.81|1619.46|1603.46|1620.1|1604.1|1619.37|1603.37|9
1639226770000|2021-12-11 12:46:10|1619.45|1603.45|1619.4|1603.4|1619.46|1603.46|1619.4|1603.4|4
1639226780000|2021-12-11 12:46:20|1619.33|1603.33|1619.18|1603.18|1619.33|1603.33|1619.18|1603.18|3
1639226790000|2021-12-11 12:46:30|1618.92|1602.92|1618.62|1602.62|1618.92|1602.92|1618.62|1602.62|3
1639226800000|2021-12-11 12:46:40|1618.49|1602.49|1615.73|1599.73|1618.49|1602.49|1615.63|1599.63|12
1639226820000|2021-12-11 12:47:00|1615.58|1599.58|1615.92|1599.92|1615.93|1599.93|1615.58|1599.58|5
1639226830000|2021-12-11 12:47:10|1615.99|1599.99|1616.04|1600.04|1616.04|1600.04|1615.99|1599.99|2
1639226840000|2021-12-11 12:47:20|1616.01|1600.01|1616.27|1600.27|1616.28|1600.28|1616.01|1600.01|6
1639226850000|2021-12-11 12:47:30|1616.28|1600.28|1616.37|1600.37|1616.48|1600.48|1616.28|1600.28|4
1639226860000|2021-12-11 12:47:40|1616.31|1600.31|1615.96|1599.96|1616.38|1600.38|1615.96|1599.96|6
1639226880000|2021-12-11 12:48:00|1616.06|1600.06|1615.99|1599.99|1616.16|1600.16|1615.99|1599.99|3
1639226890000|2021-12-11 12:48:10|1616.14|1600.14|1615.55|1599.55|1616.14|1600.14|1615.55|1599.55|7
1639226900000|2021-12-11 12:48:20|1615.44|1599.44|1614.72|1598.72|1615.44|1599.44|1614.72|1598.72|7
1639226910000|2021-12-11 12:48:30|1614.54|1598.54|1614.84|1598.84|1614.9|1598.9|1614.52|1598.52|8
1639226930000|2021-12-11 12:48:50|1614.89|1598.89|1614.77|1598.77|1614.89|1598.89|1614.77|1598.77|3
1639226940000|2021-12-11 12:49:00|1614.86|1598.86|1614.92|1598.92|1614.92|1598.92|1614.7|1598.7|5
1639226950000|2021-12-11 12:49:10|1614.93|1598.93|1614.92|1598.92|1614.93|1598.93|1614.92|1598.92|6
1639226960000|2021-12-11 12:49:20|1614.93|1598.93|1615.12|1599.12|1615.13|1599.13|1614.92|1598.92|6
1639226970000|2021-12-11 12:49:30|1615.13|1599.13|1615.25|1599.25|1615.25|1599.25|1615.12|1599.12|3
1639226980000|2021-12-11 12:49:40|1615.15|1599.15|1615.15|1599.15|1615.15|1599.15|1615.15|1599.15|1
1639226990000|2021-12-11 12:49:50|1615.16|1599.16|1615.16|1599.16|1615.16|1599.16|1615.16|1599.16|1
1639227000000|2021-12-11 12:50:00|1615.27|1599.27|1615.74|1599.74|1615.75|1599.75|1615.27|1599.27|6
1639227010000|2021-12-11 12:50:10|1616.32|1600.32|1616.47|1600.47|1616.47|1600.47|1616.32|1600.32|7
1639227020000|2021-12-11 12:50:20|1616.55|1600.55|1616.35|1600.35|1616.55|1600.55|1616.35|1600.35|7
1639227030000|2021-12-11 12:50:30|1616.5|1600.5|1616.44|1600.44|1617.39|1601.39|1616.44|1600.44|9
1639227040000|2021-12-11 12:50:40|1616.5|1600.5|1616.6|1600.6|1616.82|1600.82|1616.48|1600.48|5
1639227050000|2021-12-11 12:50:50|1616.59|1600.59|1616.53|1600.53|1616.6|1600.6|1616.53|1600.53|6
1639227060000|2021-12-11 12:51:00|1616.48|1600.48|1616.5|1600.5|1616.5|1600.5|1616.47|1600.47|4
1639227070000|2021-12-11 12:51:10|1616.49|1600.49|1616.53|1600.53|1616.71|1600.71|1616.48|1600.48|5
1639227090000|2021-12-11 12:51:30|1616.55|1600.55|1615.51|1599.51|1616.55|1600.55|1615.51|1599.51|6
1639227100000|2021-12-11 12:51:40|1615.46|1599.46|1616.51|1600.51|1616.51|1600.51|1614.95|1598.95|11
1639227110000|2021-12-11 12:51:50|1616.97|1600.97|1617.41|1601.41|1617.43|1601.43|1616.97|1600.97|5
1639227120000|2021-12-11 12:52:00|1617.29|1601.29|1617.3|1601.3|1617.3|1601.3|1617.19|1601.19|3
1639227130000|2021-12-11 12:52:10|1617.35|1601.35|1617.14|1601.14|1617.61|1601.61|1617.14|1601.14|9
1639227140000|2021-12-11 12:52:20|1617.13|1601.13|1616.45|1600.45|1617.13|1601.13|1616.45|1600.45|4
1639227150000|2021-12-11 12:52:30|1616.55|1600.55|1615.33|1599.33|1616.55|1600.55|1615.33|1599.33|8
1639227170000|2021-12-11 12:52:50|1614.81|1598.81|1614.27|1598.27|1614.81|1598.81|1614.27|1598.27|4
1639227180000|2021-12-11 12:53:00|1614.22|1598.22|1614.67|1598.67|1614.67|1598.67|1614.22|1598.22|6
1639227190000|2021-12-11 12:53:10|1615.01|1599.01|1615.01|1599.01|1615.01|1599.01|1615.01|1599.01|1
1639227200000|2021-12-11 12:53:20|1615.1|1599.1|1614.66|1598.66|1615.1|1599.1|1614.38|1598.38|6
1639227210000|2021-12-11 12:53:30|1614.83|1598.83|1615.04|1599.04|1615.08|1599.08|1614.83|1598.83|5
1639227220000|2021-12-11 12:53:40|1614.99|1598.99|1614.99|1598.99|1614.99|1598.99|1614.99|1598.99|1
1639227230000|2021-12-11 12:53:50|1615.04|1599.04|1615.51|1599.51|1615.51|1599.51|1615.04|1599.04|4
1639227240000|2021-12-11 12:54:00|1615.57|1599.57|1615.57|1599.57|1615.57|1599.57|1615.57|1599.57|1
1639227250000|2021-12-11 12:54:10|1615.38|1599.38|1615.16|1599.16|1615.38|1599.38|1615.16|1599.16|3
1639227260000|2021-12-11 12:54:20|1615.06|1599.06|1614.83|1598.83|1615.06|1599.06|1614.61|1598.61|5
1639227270000|2021-12-11 12:54:30|1614.81|1598.81|1614.44|1598.44|1614.81|1598.81|1614.44|1598.44|3
1639227280000|2021-12-11 12:54:40|1614.43|1598.43|1614.43|1598.43|1614.43|1598.43|1614.43|1598.43|1
1639227290000|2021-12-11 12:54:50|1614.25|1598.25|1613.87|1597.87|1614.25|1598.25|1613.87|1597.87|4
1639227300000|2021-12-11 12:55:00|1613.75|1597.75|1613.47|1597.47|1613.75|1597.75|1613.47|1597.47|4
1639227310000|2021-12-11 12:55:10|1613.3|1597.3|1612.48|1596.48|1613.35|1597.35|1612.34|1596.34|10
1639227320000|2021-12-11 12:55:20|1612.23|1596.23|1612.09|1596.09|1612.39|1596.39|1611.88|1595.88|13
1639227330000|2021-12-11 12:55:30|1612.2|1596.2|1613.59|1597.59|1613.59|1597.59|1612.2|1596.2|8
1639227340000|2021-12-11 12:55:40|1613.71|1597.71|1613.44|1597.44|1613.71|1597.71|1613.02|1597.02|10
1639227350000|2021-12-11 12:55:50|1613.4|1597.4|1613.44|1597.44|1613.51|1597.51|1613.4|1597.4|4
1639227360000|2021-12-11 12:56:00|1613.48|1597.48|1613.43|1597.43|1613.48|1597.48|1613.43|1597.43|5
1639227370000|2021-12-11 12:56:10|1613.74|1597.74|1613.74|1597.74|1613.74|1597.74|1613.74|1597.74|1
1639227380000|2021-12-11 12:56:20|1613.56|1597.56|1613.39|1597.39|1613.57|1597.57|1613.38|1597.38|5
1639227390000|2021-12-11 12:56:30|1613.12|1597.12|1613.28|1597.28|1613.28|1597.28|1613.09|1597.09|3
1639227400000|2021-12-11 12:56:40|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1
1639227410000|2021-12-11 12:56:50|1613.34|1597.34|1613.45|1597.45|1613.45|1597.45|1613.26|1597.26|6
1639227420000|2021-12-11 12:57:00|1613.38|1597.38|1613.11|1597.11|1613.4|1597.4|1613.11|1597.11|3
1639227430000|2021-12-11 12:57:10|1613|1597|1612.49|1596.49|1613|1597|1612.49|1596.49|7
1639227440000|2021-12-11 12:57:20|1612.47|1596.47|1612.36|1596.36|1612.47|1596.47|1611.99|1595.99|6
1639227450000|2021-12-11 12:57:30|1612.4|1596.4|1612.36|1596.36|1612.4|1596.4|1612.36|1596.36|4
1639227460000|2021-12-11 12:57:40|1612.47|1596.47|1612.47|1596.47|1612.47|1596.47|1612.47|1596.47|1
1639227470000|2021-12-11 12:57:50|1612.5|1596.5|1612.54|1596.54|1612.73|1596.73|1612.5|1596.5|3
1639227480000|2021-12-11 12:58:00|1612.5|1596.5|1612.89|1596.89|1612.89|1596.89|1612.5|1596.5|4
1639227490000|2021-12-11 12:58:10|1612.66|1596.66|1612.37|1596.37|1612.89|1596.89|1612.37|1596.37|7
1639227500000|2021-12-11 12:58:20|1612.36|1596.36|1612.35|1596.35|1612.37|1596.37|1612.35|1596.35|6
1639227510000|2021-12-11 12:58:30|1612.36|1596.36|1612.58|1596.58|1612.58|1596.58|1612|1596|8
1639227520000|2021-12-11 12:58:40|1612.67|1596.67|1613.67|1597.67|1613.67|1597.67|1612.67|1596.67|14
1639227530000|2021-12-11 12:58:50|1613.98|1597.98|1614.22|1598.22|1614.41|1598.41|1613.98|1597.98|4
1639227540000|2021-12-11 12:59:00|1613.98|1597.98|1614.22|1598.22|1614.22|1598.22|1613.98|1597.98|3
1639227550000|2021-12-11 12:59:10|1614.26|1598.26|1614.18|1598.18|1614.26|1598.26|1614.18|1598.18|4
1639227560000|2021-12-11 12:59:20|1614.34|1598.34|1614.59|1598.59|1614.59|1598.59|1614.34|1598.34|4
1639227570000|2021-12-11 12:59:30|1614.51|1598.51|1614.19|1598.19|1614.71|1598.71|1614.19|1598.19|11
1639227580000|2021-12-11 12:59:40|1614.08|1598.08|1614.08|1598.08|1614.08|1598.08|1614.08|1598.08|1
1639227590000|2021-12-11 12:59:50|1613.64|1597.64|1613.34|1597.34|1613.64|1597.64|1613.34|1597.34|2
1639227600000|2021-12-11 13:00:00|1613.35|1597.35|1613.71|1597.71|1613.71|1597.71|1613.33|1597.33|5
1639227610000|2021-12-11 13:00:10|1613.75|1597.75|1614.51|1598.51|1614.51|1598.51|1613.75|1597.75|8
1639227620000|2021-12-11 13:00:20|1614.66|1598.66|1615.1|1599.1|1615.28|1599.28|1614.66|1598.66|14
1639227630000|2021-12-11 13:00:30|1615.39|1599.39|1615.03|1599.03|1615.39|1599.39|1615.03|1599.03|4
1639227640000|2021-12-11 13:00:40|1615.13|1599.13|1615.35|1599.35|1615.36|1599.36|1615.13|1599.13|4
1639227650000|2021-12-11 13:00:50|1615.21|1599.21|1615.08|1599.08|1615.21|1599.21|1615.08|1599.08|2
1639227660000|2021-12-11 13:01:00|1615.17|1599.17|1615|1599|1615.17|1599.17|1615|1599|3
1639227670000|2021-12-11 13:01:10|1614.47|1598.47|1614.41|1598.41|1614.47|1598.47|1614.35|1598.35|3
1639227680000|2021-12-11 13:01:20|1614.14|1598.14|1613.27|1597.27|1614.14|1598.14|1613.27|1597.27|9
1639227690000|2021-12-11 13:01:30|1613.3|1597.3|1613.08|1597.08|1613.3|1597.3|1613.08|1597.08|3
1639227700000|2021-12-11 13:01:40|1613.02|1597.02|1613.24|1597.24|1613.24|1597.24|1613.02|1597.02|5
1639227710000|2021-12-11 13:01:50|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1613.25|1597.25|1
1639227720000|2021-12-11 13:02:00|1613.43|1597.43|1613.41|1597.41|1613.71|1597.71|1613.41|1597.41|4
1639227730000|2021-12-11 13:02:10|1613.22|1597.22|1612.93|1596.93|1613.22|1597.22|1612.93|1596.93|5
1639227740000|2021-12-11 13:02:20|1612.77|1596.77|1612.88|1596.88|1613.06|1597.06|1612.75|1596.75|10
1639227750000|2021-12-11 13:02:30|1612.91|1596.91|1613.43|1597.43|1613.43|1597.43|1612.91|1596.91|7
1639227760000|2021-12-11 13:02:40|1613.38|1597.38|1612.53|1596.53|1613.38|1597.38|1612.53|1596.53|7
1639227770000|2021-12-11 13:02:50|1612.37|1596.37|1611.12|1595.12|1612.4|1596.4|1611.12|1595.12|9
1639227780000|2021-12-11 13:03:00|1611.24|1595.24|1611.12|1595.12|1611.24|1595.24|1611.12|1595.12|2
1639227790000|2021-12-11 13:03:10|1611.19|1595.19|1610.19|1594.19|1611.19|1595.19|1610.19|1594.19|8
1639227800000|2021-12-11 13:03:20|1610.29|1594.29|1606.98|1590.98|1610.29|1594.29|1606.8|1590.8|18
1639227810000|2021-12-11 13:03:30|1606.76|1590.76|1606.02|1590.02|1606.89|1590.89|1606.02|1590.02|12
1639227820000|2021-12-11 13:03:40|1605.79|1589.79|1605.22|1589.22|1605.79|1589.79|1605.22|1589.22|11
1639227830000|2021-12-11 13:03:50|1605.27|1589.27|1605.64|1589.64|1605.64|1589.64|1605.27|1589.27|5
1639227840000|2021-12-11 13:04:00|1605.56|1589.56|1605.31|1589.31|1605.96|1589.96|1605.31|1589.31|10
1639227850000|2021-12-11 13:04:10|1605.28|1589.28|1604.73|1588.73|1605.28|1589.28|1604.53|1588.53|10
1639227860000|2021-12-11 13:04:20|1604.79|1588.79|1605.28|1589.28|1605.42|1589.42|1604.79|1588.79|6
1639227870000|2021-12-11 13:04:30|1605.22|1589.22|1605.22|1589.22|1605.26|1589.26|1605.18|1589.18|6
1639227880000|2021-12-11 13:04:40|1605.17|1589.17|1604.54|1588.54|1605.17|1589.17|1604.54|1588.54|4
1639227890000|2021-12-11 13:04:50|1604.35|1588.35|1604.35|1588.35|1604.35|1588.35|1604.35|1588.35|1
1639227900000|2021-12-11 13:05:00|1604.37|1588.37|1605.24|1589.24|1605.4|1589.4|1604.37|1588.37|11
1639227910000|2021-12-11 13:05:10|1605.22|1589.22|1605.22|1589.22|1605.22|1589.22|1605.22|1589.22|1
1639227920000|2021-12-11 13:05:20|1605.25|1589.25|1605.26|1589.26|1605.26|1589.26|1605.23|1589.23|4
1639227930000|2021-12-11 13:05:30|1605.41|1589.41|1608.64|1592.64|1608.64|1592.64|1605.41|1589.41|10
1639227940000|2021-12-11 13:05:40|1608.69|1592.69|1609.21|1593.21|1609.24|1593.24|1608.43|1592.43|15
1639227950000|2021-12-11 13:05:50|1609.03|1593.03|1609.35|1593.35|1609.35|1593.35|1609.03|1593.03|4
1639227960000|2021-12-11 13:06:00|1609.53|1593.53|1610.31|1594.31|1610.31|1594.31|1609.53|1593.53|5
1639227970000|2021-12-11 13:06:10|1610.51|1594.51|1610.8|1594.8|1610.8|1594.8|1610.51|1594.51|3
1639227980000|2021-12-11 13:06:20|1610.71|1594.71|1610.75|1594.75|1610.77|1594.77|1610.71|1594.71|4
1639227990000|2021-12-11 13:06:30|1610.15|1594.15|1607.61|1591.61|1610.15|1594.15|1607.61|1591.61|8
1639228000000|2021-12-11 13:06:40|1607.63|1591.63|1606.21|1590.21|1607.63|1591.63|1606.21|1590.21|5
1639228020000|2021-12-11 13:07:00|1606.14|1590.14|1606.3|1590.3|1606.3|1590.3|1606.14|1590.14|3
1639228030000|2021-12-11 13:07:10|1606.31|1590.31|1606.36|1590.36|1606.36|1590.36|1606.31|1590.31|4
1639228040000|2021-12-11 13:07:20|1606.49|1590.49|1606.49|1590.49|1606.49|1590.49|1606.49|1590.49|1
1639228050000|2021-12-11 13:07:30|1606.38|1590.38|1606.38|1590.38|1606.38|1590.38|1606.38|1590.38|1
1639228060000|2021-12-11 13:07:40|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1606.35|1590.35|1
1639228070000|2021-12-11 13:07:50|1606.32|1590.32|1606|1590|1606.32|1590.32|1606|1590|2
1639228080000|2021-12-11 13:08:00|1605.77|1589.77|1605.34|1589.34|1605.77|1589.77|1605.34|1589.34|3
1639228100000|2021-12-11 13:08:20|1605.42|1589.42|1606.09|1590.09|1606.09|1590.09|1605.42|1589.42|4
1639228110000|2021-12-11 13:08:30|1606.06|1590.06|1607.04|1591.04|1607.04|1591.04|1606.06|1590.06|5
1639228120000|2021-12-11 13:08:40|1607.11|1591.11|1607.62|1591.62|1607.62|1591.62|1607.11|1591.11|5
1639228130000|2021-12-11 13:08:50|1607.46|1591.46|1607.46|1591.46|1607.46|1591.46|1607.46|1591.46|1
1639228140000|2021-12-11 13:09:00|1607.44|1591.44|1607.52|1591.52|1607.52|1591.52|1607.44|1591.44|2
1639228150000|2021-12-11 13:09:10|1607.23|1591.23|1607.23|1591.23|1607.23|1591.23|1607.23|1591.23|1
1639228160000|2021-12-11 13:09:20|1607.47|1591.47|1607.63|1591.63|1607.63|1591.63|1607.47|1591.47|3
1639228170000|2021-12-11 13:09:30|1607.6|1591.6|1608.4|1592.4|1608.4|1592.4|1607.6|1591.6|5
1639228180000|2021-12-11 13:09:40|1608.36|1592.36|1608.16|1592.16|1608.36|1592.36|1608.14|1592.14|3
1639228190000|2021-12-11 13:09:50|1608.36|1592.36|1607.45|1591.45|1608.36|1592.36|1607.45|1591.45|7
1639228200000|2021-12-11 13:10:00|1607.47|1591.47|1607.47|1591.47|1607.47|1591.47|1607.47|1591.47|1
1639228210000|2021-12-11 13:10:10|1607.62|1591.62|1608.22|1592.22|1608.27|1592.27|1607.62|1591.62|13
1639228220000|2021-12-11 13:10:20|1608.27|1592.27|1611.62|1595.62|1611.62|1595.62|1608.27|1592.27|20
1639228230000|2021-12-11 13:10:30|1612.14|1596.14|1615.03|1599.03|1615.03|1599.03|1612.14|1596.14|18
1639228240000|2021-12-11 13:10:40|1615.04|1599.04|1617.25|1601.25|1617.25|1601.25|1613.58|1597.58|27
1639228250000|2021-12-11 13:10:50|1617.31|1601.31|1618.04|1602.04|1619.83|1603.83|1617.31|1601.31|26
1639228260000|2021-12-11 13:11:00|1618.05|1602.05|1617.88|1601.88|1618.54|1602.54|1617.4|1601.4|23
1639228270000|2021-12-11 13:11:10|1617.93|1601.93|1616.69|1600.69|1618.1|1602.1|1616.68|1600.68|17
1639228280000|2021-12-11 13:11:20|1616.74|1600.74|1617.5|1601.5|1617.5|1601.5|1616.14|1600.14|20
1639228290000|2021-12-11 13:11:30|1617.81|1601.81|1617.45|1601.45|1617.97|1601.97|1617.05|1601.05|17
1639228300000|2021-12-11 13:11:40|1617.32|1601.32|1617.73|1601.73|1617.73|1601.73|1617.11|1601.11|11
1639228310000|2021-12-11 13:11:50|1617.68|1601.68|1617.64|1601.64|1617.79|1601.79|1617.64|1601.64|11
1639228320000|2021-12-11 13:12:00|1617.65|1601.65|1617.92|1601.92|1617.95|1601.95|1617.65|1601.65|11
1639228330000|2021-12-11 13:12:10|1617.96|1601.96|1618.27|1602.27|1618.34|1602.34|1617.96|1601.96|12
1639228340000|2021-12-11 13:12:20|1618.26|1602.26|1615.58|1599.58|1618.26|1602.26|1615.58|1599.58|15
1639228350000|2021-12-11 13:12:30|1615.57|1599.57|1613.23|1597.23|1615.57|1599.57|1613.23|1597.23|9
1639228360000|2021-12-11 13:12:40|1613.12|1597.12|1610|1594|1613.12|1597.12|1610|1594|21
1639228370000|2021-12-11 13:12:50|1610.11|1594.11|1611.59|1595.59|1612.09|1596.09|1610.11|1594.11|18
1639228380000|2021-12-11 13:13:00|1611.86|1595.86|1612.4|1596.4|1612.4|1596.4|1611.86|1595.86|9
1639228390000|2021-12-11 13:13:10|1612.37|1596.37|1612.04|1596.04|1612.38|1596.38|1612.04|1596.04|9
1639228400000|2021-12-11 13:13:20|1611.74|1595.74|1610.72|1594.72|1611.74|1595.74|1610.72|1594.72|7
1639228410000|2021-12-11 13:13:30|1610.71|1594.71|1606.72|1590.72|1610.71|1594.71|1606.72|1590.72|21
1639228420000|2021-12-11 13:13:40|1606.56|1590.56|1606.44|1590.44|1606.63|1590.63|1605.65|1589.65|14
1639228430000|2021-12-11 13:13:50|1606.88|1590.88|1604.49|1588.49|1606.88|1590.88|1604.49|1588.49|19
1639228440000|2021-12-11 13:14:00|1604.48|1588.48|1604.86|1588.86|1605.92|1589.92|1604.48|1588.48|22
1639228450000|2021-12-11 13:14:10|1604.76|1588.76|1602.38|1586.38|1604.76|1588.76|1602.38|1586.38|17
1639228460000|2021-12-11 13:14:20|1602.57|1586.57|1601.46|1585.46|1602.57|1586.57|1600.1|1584.1|23
1639228470000|2021-12-11 13:14:30|1601.45|1585.45|1601.75|1585.75|1602.07|1586.07|1601.45|1585.45|16
1639228480000|2021-12-11 13:14:40|1601.97|1585.97|1602.44|1586.44|1602.83|1586.83|1601.97|1585.97|14
1639228490000|2021-12-11 13:14:50|1602.46|1586.46|1601.26|1585.26|1602.46|1586.46|1600.98|1584.98|19
1639228500000|2021-12-11 13:15:00|1601.44|1585.44|1601.79|1585.79|1602.43|1586.43|1601.44|1585.44|18
1639228510000|2021-12-11 13:15:10|1601.55|1585.55|1597.42|1581.42|1601.86|1585.86|1597.31|1581.31|30
1639228520000|2021-12-11 13:15:20|1597.41|1581.41|1598.09|1582.09|1598.09|1582.09|1595.85|1579.85|25
1639228530000|2021-12-11 13:15:30|1598.03|1582.03|1600.92|1584.92|1600.92|1584.92|1598.03|1582.03|19
1639228540000|2021-12-11 13:15:40|1600.88|1584.88|1602.09|1586.09|1602.09|1586.09|1600.56|1584.56|24
1639228550000|2021-12-11 13:15:50|1602.07|1586.07|1604.77|1588.77|1604.77|1588.77|1601.89|1585.89|20
1639228560000|2021-12-11 13:16:00|1604.7|1588.7|1605.24|1589.24|1605.3|1589.3|1604.7|1588.7|11
1639228570000|2021-12-11 13:16:10|1605.27|1589.27|1606.25|1590.25|1606.25|1590.25|1605.27|1589.27|7
1639228580000|2021-12-11 13:16:20|1606.62|1590.62|1606.52|1590.52|1607.35|1591.35|1606.49|1590.49|12
1639228590000|2021-12-11 13:16:30|1606.47|1590.47|1604.08|1588.08|1606.47|1590.47|1604.08|1588.08|25
1639228600000|2021-12-11 13:16:40|1603.9|1587.9|1604.69|1588.69|1604.69|1588.69|1603.9|1587.9|16
1639228610000|2021-12-11 13:16:50|1604.68|1588.68|1606.89|1590.89|1606.89|1590.89|1604.68|1588.68|12
1639228620000|2021-12-11 13:17:00|1606.95|1590.95|1606.71|1590.71|1606.97|1590.97|1605.9|1589.9|24
1639228630000|2021-12-11 13:17:10|1606.63|1590.63|1606.24|1590.24|1606.77|1590.77|1606.21|1590.21|18
1639228640000|2021-12-11 13:17:20|1606.49|1590.49|1605.62|1589.62|1606.49|1590.49|1605.55|1589.55|17
1639228650000|2021-12-11 13:17:30|1605.55|1589.55|1605.96|1589.96|1605.96|1589.96|1605.35|1589.35|9
1639228660000|2021-12-11 13:17:40|1605.85|1589.85|1605.63|1589.63|1606.5|1590.5|1605.41|1589.41|18
1639228670000|2021-12-11 13:17:50|1605.5|1589.5|1605.75|1589.75|1605.89|1589.89|1605.5|1589.5|15
1639228680000|2021-12-11 13:18:00|1605.85|1589.85|1606.1|1590.1|1606.1|1590.1|1605.85|1589.85|2
1639228690000|2021-12-11 13:18:10|1606.12|1590.12|1606.65|1590.65|1606.69|1590.69|1605.95|1589.95|11
1639228700000|2021-12-11 13:18:20|1607.25|1591.25|1607.28|1591.28|1607.54|1591.54|1606.87|1590.87|12
1639228710000|2021-12-11 13:18:30|1607.06|1591.06|1606.6|1590.6|1607.06|1591.06|1606.41|1590.41|11
1639228720000|2021-12-11 13:18:40|1606.65|1590.65|1606.13|1590.13|1606.65|1590.65|1606.13|1590.13|16
1639228730000|2021-12-11 13:18:50|1606.5|1590.5|1606.9|1590.9|1607.14|1591.14|1606.13|1590.13|11
1639228740000|2021-12-11 13:19:00|1607.03|1591.03|1606.65|1590.65|1607.03|1591.03|1606.33|1590.33|17
1639228750000|2021-12-11 13:19:10|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1606.75|1590.75|1
1639228760000|2021-12-11 13:19:20|1606.68|1590.68|1606.68|1590.68|1606.68|1590.68|1606.68|1590.68|1
1639228770000|2021-12-11 13:19:30|1606.71|1590.71|1606.71|1590.71|1606.71|1590.71|1606.71|1590.71|1
1639228780000|2021-12-11 13:19:40|1606.84|1590.84|1606.79|1590.79|1607.04|1591.04|1606.74|1590.74|9
1639228800000|2021-12-11 13:20:00|1607.04|1591.04|1607.58|1591.58|1607.58|1591.58|1606.76|1590.76|6
1639228810000|2021-12-11 13:20:10|1607.73|1591.73|1607.57|1591.57|1607.93|1591.93|1607.28|1591.28|20
1639228820000|2021-12-11 13:20:20|1607.58|1591.58|1607.02|1591.02|1607.58|1591.58|1607.02|1591.02|4
1639228830000|2021-12-11 13:20:30|1607.16|1591.16|1607.24|1591.24|1607.31|1591.31|1607.02|1591.02|10
1639228840000|2021-12-11 13:20:40|1607.28|1591.28|1606.83|1590.83|1607.28|1591.28|1606.83|1590.83|6
1639228850000|2021-12-11 13:20:50|1607.01|1591.01|1606.72|1590.72|1607.08|1591.08|1606.72|1590.72|6
1639228860000|2021-12-11 13:21:00|1606.6|1590.6|1606.6|1590.6|1606.73|1590.73|1606.6|1590.6|3
1639228870000|2021-12-11 13:21:10|1606.57|1590.57|1606.57|1590.57|1606.57|1590.57|1606.57|1590.57|1
1639228880000|2021-12-11 13:21:20|1606.7|1590.7|1606.68|1590.68|1606.7|1590.7|1606.68|1590.68|2
1639228890000|2021-12-11 13:21:30|1606.81|1590.81|1607.38|1591.38|1607.51|1591.51|1606.72|1590.72|8
1639228900000|2021-12-11 13:21:40|1607.39|1591.39|1607.51|1591.51|1607.55|1591.55|1606.98|1590.98|12
1639228910000|2021-12-11 13:21:50|1607.43|1591.43|1607.1|1591.1|1607.43|1591.43|1607|1591|12
1639228920000|2021-12-11 13:22:00|1607.19|1591.19|1607.1|1591.1|1607.19|1591.19|1607.1|1591.1|2
1639228930000|2021-12-11 13:22:10|1607.19|1591.19|1609.39|1593.39|1609.39|1593.39|1607.19|1591.19|9
1639228940000|2021-12-11 13:22:20|1609.26|1593.26|1609.39|1593.39|1609.39|1593.39|1608.73|1592.73|7
1639228950000|2021-12-11 13:22:30|1609.62|1593.62|1610.31|1594.31|1610.31|1594.31|1609.62|1593.62|11
1639228960000|2021-12-11 13:22:40|1610.39|1594.39|1610.93|1594.93|1611.08|1595.08|1610.39|1594.39|10
1639228970000|2021-12-11 13:22:50|1611.27|1595.27|1611.24|1595.24|1611.27|1595.27|1611.24|1595.24|2
1639228980000|2021-12-11 13:23:00|1611.45|1595.45|1610.68|1594.68|1611.45|1595.45|1610.65|1594.65|8
1639228990000|2021-12-11 13:23:10|1610.66|1594.66|1609.43|1593.43|1610.68|1594.68|1609.37|1593.37|15
1639229000000|2021-12-11 13:23:20|1609.58|1593.58|1609.67|1593.67|1609.88|1593.88|1609.43|1593.43|10
1639229010000|2021-12-11 13:23:30|1609.74|1593.74|1610.41|1594.41|1610.41|1594.41|1609.74|1593.74|9
1639229020000|2021-12-11 13:23:40|1610.58|1594.58|1610.59|1594.59|1610.59|1594.59|1610.58|1594.58|2
1639229030000|2021-12-11 13:23:50|1610.73|1594.73|1612.89|1596.89|1612.89|1596.89|1610.73|1594.73|21
1639229040000|2021-12-11 13:24:00|1612.88|1596.88|1613.65|1597.65|1613.65|1597.65|1612.66|1596.66|12
1639229050000|2021-12-11 13:24:10|1613.84|1597.84|1613.25|1597.25|1614.03|1598.03|1613.19|1597.19|15
1639229060000|2021-12-11 13:24:20|1613.24|1597.24|1613.19|1597.19|1613.24|1597.24|1612.57|1596.57|21
1639229070000|2021-12-11 13:24:30|1613.13|1597.13|1613.12|1597.12|1613.52|1597.52|1612.91|1596.91|14
1639229080000|2021-12-11 13:24:40|1613.19|1597.19|1614|1598|1614.06|1598.06|1613.14|1597.14|19
1639229090000|2021-12-11 13:24:50|1614.05|1598.05|1614.17|1598.17|1614.42|1598.42|1613.95|1597.95|20
1639229100000|2021-12-11 13:25:00|1614.2|1598.2|1613.75|1597.75|1614.51|1598.51|1613.72|1597.72|14
1639229110000|2021-12-11 13:25:10|1613.48|1597.48|1613.6|1597.6|1613.7|1597.7|1613.43|1597.43|11
1639229120000|2021-12-11 13:25:20|1613.51|1597.51|1613.81|1597.81|1613.84|1597.84|1613.32|1597.32|18
1639229130000|2021-12-11 13:25:30|1613.84|1597.84|1614.1|1598.1|1614.27|1598.27|1613.43|1597.43|20
1639229140000|2021-12-11 13:25:40|1614.15|1598.15|1614.19|1598.19|1614.19|1598.19|1614.1|1598.1|3
1639229150000|2021-12-11 13:25:50|1614.23|1598.23|1614.06|1598.06|1614.31|1598.31|1613.44|1597.44|18
1639229160000|2021-12-11 13:26:00|1614.31|1598.31|1614.19|1598.19|1614.31|1598.31|1613.9|1597.9|10
1639229170000|2021-12-11 13:26:10|1614.06|1598.06|1613.62|1597.62|1614.47|1598.47|1613.62|1597.62|11
1639229180000|2021-12-11 13:26:20|1613.4|1597.4|1613.58|1597.58|1613.58|1597.58|1613.16|1597.16|12
1639229190000|2021-12-11 13:26:30|1613.46|1597.46|1613.28|1597.28|1613.46|1597.46|1613.25|1597.25|10
1639229200000|2021-12-11 13:26:40|1613.07|1597.07|1613.07|1597.07|1613.07|1597.07|1613.07|1597.07|1
1639229210000|2021-12-11 13:26:50|1613.17|1597.17|1613.07|1597.07|1613.17|1597.17|1613.07|1597.07|2
1639229220000|2021-12-11 13:27:00|1613.22|1597.22|1613.18|1597.18|1613.56|1597.56|1613.18|1597.18|9
1639229230000|2021-12-11 13:27:10|1613.16|1597.16|1611.57|1595.57|1613.16|1597.16|1611.57|1595.57|9
1639229240000|2021-12-11 13:27:20|1611.31|1595.31|1610.43|1594.43|1611.31|1595.31|1610.43|1594.43|6
1639229250000|2021-12-11 13:27:30|1610.22|1594.22|1610.13|1594.13|1610.22|1594.22|1609.57|1593.57|14
1639229260000|2021-12-11 13:27:40|1610.21|1594.21|1610.23|1594.23|1610.24|1594.24|1610.21|1594.21|3
1639229270000|2021-12-11 13:27:50|1610.36|1594.36|1610.45|1594.45|1610.45|1594.45|1610.36|1594.36|4
1639229280000|2021-12-11 13:28:00|1610.36|1594.36|1610.66|1594.66|1610.66|1594.66|1610.31|1594.31|5
1639229290000|2021-12-11 13:28:10|1610.53|1594.53|1610.68|1594.68|1610.68|1594.68|1610.34|1594.34|8
1639229300000|2021-12-11 13:28:20|1610.56|1594.56|1610.57|1594.57|1610.57|1594.57|1610.4|1594.4|7
1639229310000|2021-12-11 13:28:30|1610.65|1594.65|1610.58|1594.58|1610.66|1594.66|1610.42|1594.42|8
1639229320000|2021-12-11 13:28:40|1610.61|1594.61|1610.67|1594.67|1610.67|1594.67|1610.61|1594.61|2
1639229330000|2021-12-11 13:28:50|1610.76|1594.76|1610.76|1594.76|1610.76|1594.76|1610.76|1594.76|1
1639229340000|2021-12-11 13:29:00|1610.78|1594.78|1610.98|1594.98|1610.98|1594.98|1610.75|1594.75|9
1639229350000|2021-12-11 13:29:10|1610.88|1594.88|1611.47|1595.47|1611.47|1595.47|1610.88|1594.88|3
1639229360000|2021-12-11 13:29:20|1611.38|1595.38|1611.38|1595.38|1611.38|1595.38|1611.38|1595.38|1
1639229370000|2021-12-11 13:29:30|1611.3|1595.3|1611.46|1595.46|1611.46|1595.46|1611.22|1595.22|7
1639229380000|2021-12-11 13:29:40|1611.28|1595.28|1611.45|1595.45|1611.45|1595.45|1611.28|1595.28|2
1639229390000|2021-12-11 13:29:50|1611.47|1595.47|1611.42|1595.42|1611.47|1595.47|1611.25|1595.25|4
1639229400000|2021-12-11 13:30:00|1611.46|1595.46|1613.26|1597.26|1613.26|1597.26|1611.46|1595.46|9
1639229410000|2021-12-11 13:30:10|1613.22|1597.22|1612.95|1596.95|1613.26|1597.26|1612.95|1596.95|5
1639229420000|2021-12-11 13:30:20|1612.93|1596.93|1613.02|1597.02|1613.02|1597.02|1612.87|1596.87|11
1639229430000|2021-12-11 13:30:30|1613.35|1597.35|1613.8|1597.8|1613.81|1597.81|1613.35|1597.35|4
1639229440000|2021-12-11 13:30:40|1613.69|1597.69|1613.99|1597.99|1614.05|1598.05|1613.64|1597.64|6
1639229450000|2021-12-11 13:30:50|1613.92|1597.92|1614.38|1598.38|1614.38|1598.38|1613.92|1597.92|7
1639229460000|2021-12-11 13:31:00|1614.33|1598.33|1613.99|1597.99|1614.33|1598.33|1613.58|1597.58|10
1639229470000|2021-12-11 13:31:10|1614.15|1598.15|1614.55|1598.55|1614.55|1598.55|1614.07|1598.07|7
1639229480000|2021-12-11 13:31:20|1614.53|1598.53|1613.92|1597.92|1614.58|1598.58|1613.92|1597.92|8
1639229490000|2021-12-11 13:31:30|1613.96|1597.96|1613.62|1597.62|1613.96|1597.96|1613.62|1597.62|6
1639229500000|2021-12-11 13:31:40|1613.51|1597.51|1613.5|1597.5|1614.01|1598.01|1613.5|1597.5|8
1639229510000|2021-12-11 13:31:50|1613.6|1597.6|1613.4|1597.4|1613.6|1597.6|1613.4|1597.4|4
1639229520000|2021-12-11 13:32:00|1613.49|1597.49|1613.45|1597.45|1613.49|1597.49|1613.38|1597.38|6
1639229530000|2021-12-11 13:32:10|1613.52|1597.52|1613.96|1597.96|1614|1598|1613.51|1597.51|8
1639229540000|2021-12-11 13:32:20|1613.98|1597.98|1614.4|1598.4|1614.4|1598.4|1613.98|1597.98|5
1639229550000|2021-12-11 13:32:30|1614.22|1598.22|1613.64|1597.64|1614.22|1598.22|1613.64|1597.64|7
1639229560000|2021-12-11 13:32:40|1613.67|1597.67|1613.67|1597.67|1613.91|1597.91|1613.58|1597.58|7
1639229570000|2021-12-11 13:32:50|1613.58|1597.58|1613.57|1597.57|1613.92|1597.92|1613.5|1597.5|9
1639229580000|2021-12-11 13:33:00|1613.5|1597.5|1613.22|1597.22|1613.5|1597.5|1613.18|1597.18|9
1639229590000|2021-12-11 13:33:10|1613.14|1597.14|1613.19|1597.19|1613.19|1597.19|1613.14|1597.14|2
1639229600000|2021-12-11 13:33:20|1613.22|1597.22|1613.33|1597.33|1613.56|1597.56|1613.14|1597.14|8
1639229610000|2021-12-11 13:33:30|1613.56|1597.56|1613.71|1597.71|1613.71|1597.71|1613.33|1597.33|6
1639229620000|2021-12-11 13:33:40|1613.99|1597.99|1614.15|1598.15|1614.15|1598.15|1613.71|1597.71|5
1639229630000|2021-12-11 13:33:50|1613.96|1597.96|1613.96|1597.96|1613.96|1597.96|1613.96|1597.96|1
1639229640000|2021-12-11 13:34:00|1614.07|1598.07|1613.94|1597.94|1614.19|1598.19|1613.83|1597.83|12
1639229650000|2021-12-11 13:34:10|1613.92|1597.92|1613.9|1597.9|1613.92|1597.92|1613.9|1597.9|2
1639229660000|2021-12-11 13:34:20|1614.16|1598.16|1614.19|1598.19|1614.19|1598.19|1613.9|1597.9|6
1639229670000|2021-12-11 13:34:30|1614.18|1598.18|1614.2|1598.2|1614.2|1598.2|1614.18|1598.18|2
1639229680000|2021-12-11 13:34:40|1614.18|1598.18|1614.93|1598.93|1614.93|1598.93|1614.18|1598.18|6
1639229690000|2021-12-11 13:34:50|1615.21|1599.21|1615.21|1599.21|1615.22|1599.22|1614.94|1598.94|13
1639229700000|2021-12-11 13:35:00|1615.31|1599.31|1614.73|1598.73|1615.31|1599.31|1614.73|1598.73|13
1639229710000|2021-12-11 13:35:10|1614.74|1598.74|1615.07|1599.07|1615.22|1599.22|1614.74|1598.74|8
1639229720000|2021-12-11 13:35:20|1615.11|1599.11|1615.19|1599.19|1615.27|1599.27|1615.07|1599.07|11
1639229730000|2021-12-11 13:35:30|1615.16|1599.16|1615.79|1599.79|1615.79|1599.79|1615.16|1599.16|9
1639229740000|2021-12-11 13:35:40|1615.67|1599.67|1616.22|1600.22|1616.22|1600.22|1615.55|1599.55|6
1639229750000|2021-12-11 13:35:50|1616.09|1600.09|1614.7|1598.7|1616.22|1600.22|1614.7|1598.7|16
1639229760000|2021-12-11 13:36:00|1614.66|1598.66|1614.39|1598.39|1614.66|1598.66|1614.04|1598.04|5
1639229770000|2021-12-11 13:36:10|1613.76|1597.76|1614.2|1598.2|1614.2|1598.2|1613.76|1597.76|3
1639229780000|2021-12-11 13:36:20|1613.98|1597.98|1613.45|1597.45|1614.3|1598.3|1613.45|1597.45|14
1639229790000|2021-12-11 13:36:30|1613.38|1597.38|1613.37|1597.37|1613.51|1597.51|1613.31|1597.31|7
1639229800000|2021-12-11 13:36:40|1613.39|1597.39|1613.39|1597.39|1613.39|1597.39|1613.37|1597.37|3
1639229810000|2021-12-11 13:36:50|1613.42|1597.42|1613.42|1597.42|1613.42|1597.42|1613.39|1597.39|7
1639229820000|2021-12-11 13:37:00|1613.41|1597.41|1613.16|1597.16|1613.41|1597.41|1613.16|1597.16|3
1639229830000|2021-12-11 13:37:10|1613.11|1597.11|1613.4|1597.4|1613.43|1597.43|1613.05|1597.05|5
1639229840000|2021-12-11 13:37:20|1613.43|1597.43|1613.5|1597.5|1613.5|1597.5|1613.4|1597.4|4
1639229850000|2021-12-11 13:37:30|1613.51|1597.51|1613.89|1597.89|1613.89|1597.89|1613.45|1597.45|9
1639229860000|2021-12-11 13:37:40|1614.26|1598.26|1614.63|1598.63|1614.63|1598.63|1614.26|1598.26|7
1639229870000|2021-12-11 13:37:50|1614.55|1598.55|1614.59|1598.59|1614.89|1598.89|1614.48|1598.48|13
1639229880000|2021-12-11 13:38:00|1614.68|1598.68|1615.54|1599.54|1615.54|1599.54|1614.35|1598.35|13
1639229890000|2021-12-11 13:38:10|1615.56|1599.56|1615.26|1599.26|1615.56|1599.56|1615.25|1599.25|17
1639229900000|2021-12-11 13:38:20|1615.2|1599.2|1615.56|1599.56|1615.56|1599.56|1615.2|1599.2|7
1639229920000|2021-12-11 13:38:40|1615.59|1599.59|1615.5|1599.5|1615.59|1599.59|1615.5|1599.5|4
1639229930000|2021-12-11 13:38:50|1615.41|1599.41|1615.25|1599.25|1615.6|1599.6|1615.25|1599.25|11
1639229940000|2021-12-11 13:39:00|1615.35|1599.35|1613.87|1597.87|1615.35|1599.35|1613.68|1597.68|12
1639229950000|2021-12-11 13:39:10|1613.68|1597.68|1614.37|1598.37|1614.37|1598.37|1613.67|1597.67|11
1639229960000|2021-12-11 13:39:20|1614.15|1598.15|1614.42|1598.42|1614.42|1598.42|1614.15|1598.15|2
1639229970000|2021-12-11 13:39:30|1614.45|1598.45|1614.39|1598.39|1614.51|1598.51|1614.33|1598.33|9
1639229980000|2021-12-11 13:39:40|1614.28|1598.28|1614.72|1598.72|1614.74|1598.74|1614.28|1598.28|12
1639229990000|2021-12-11 13:39:50|1614.57|1598.57|1614.81|1598.81|1614.93|1598.93|1614.57|1598.57|10
1639230000000|2021-12-11 13:40:00|1614.63|1598.63|1614.09|1598.09|1614.7|1598.7|1613.82|1597.82|16
1639230010000|2021-12-11 13:40:10|1614.05|1598.05|1613.87|1597.87|1614.05|1598.05|1613.69|1597.69|4
1639230020000|2021-12-11 13:40:20|1613.69|1597.69|1613.66|1597.66|1613.69|1597.69|1613.66|1597.66|2
1639230030000|2021-12-11 13:40:30|1613.3|1597.3|1612.22|1596.22|1613.3|1597.3|1611.87|1595.87|10
1639230040000|2021-12-11 13:40:40|1612.4|1596.4|1612.4|1596.4|1612.4|1596.4|1612.4|1596.4|1
1639230050000|2021-12-11 13:40:50|1612.32|1596.32|1612.32|1596.32|1612.32|1596.32|1612.32|1596.32|1
1639230070000|2021-12-11 13:41:10|1612.27|1596.27|1612.45|1596.45|1612.45|1596.45|1612.27|1596.27|7
1639230080000|2021-12-11 13:41:20|1612.61|1596.61|1613.89|1597.89|1613.89|1597.89|1612.45|1596.45|14
1639230090000|2021-12-11 13:41:30|1613.88|1597.88|1614.4|1598.4|1614.4|1598.4|1613.88|1597.88|12
1639230100000|2021-12-11 13:41:40|1614.39|1598.39|1614.43|1598.43|1614.43|1598.43|1613.94|1597.94|13
1639230110000|2021-12-11 13:41:50|1614.62|1598.62|1613.86|1597.86|1614.62|1598.62|1613.86|1597.86|6
1639230120000|2021-12-11 13:42:00|1613.81|1597.81|1613.79|1597.79|1613.81|1597.81|1613.79|1597.79|2
1639230130000|2021-12-11 13:42:10|1614.05|1598.05|1614.26|1598.26|1614.3|1598.3|1614.05|1598.05|4
1639230140000|2021-12-11 13:42:20|1614.21|1598.21|1614.07|1598.07|1614.3|1598.3|1614.05|1598.05|10
1639230150000|2021-12-11 13:42:30|1614.08|1598.08|1614.08|1598.08|1614.08|1598.08|1614.08|1598.08|1
1639230160000|2021-12-11 13:42:40|1614.22|1598.22|1614.56|1598.56|1614.56|1598.56|1614.22|1598.22|6
1639230170000|2021-12-11 13:42:50|1614.64|1598.64|1614.64|1598.64|1614.64|1598.64|1614.64|1598.64|1
1639230180000|2021-12-11 13:43:00|1614.78|1598.78|1614.78|1598.78|1614.78|1598.78|1614.78|1598.78|1
1639230190000|2021-12-11 13:43:10|1614.75|1598.75|1614.53|1598.53|1614.75|1598.75|1614.48|1598.48|5
1639230200000|2021-12-11 13:43:20|1614.49|1598.49|1614.57|1598.57|1614.57|1598.57|1614.49|1598.49|2
1639230210000|2021-12-11 13:43:30|1614.66|1598.66|1614.56|1598.56|1614.66|1598.66|1614.55|1598.55|7
1639230220000|2021-12-11 13:43:40|1614.55|1598.55|1614.64|1598.64|1614.64|1598.64|1614.55|1598.55|5
1639230230000|2021-12-11 13:43:50|1614.79|1598.79|1614.65|1598.65|1614.95|1598.95|1614.65|1598.65|5
1639230240000|2021-12-11 13:44:00|1614.58|1598.58|1613.75|1597.75|1614.67|1598.67|1613.75|1597.75|7
1639230250000|2021-12-11 13:44:10|1613.68|1597.68|1613.75|1597.75|1613.75|1597.75|1612.85|1596.85|8
1639230260000|2021-12-11 13:44:20|1613.58|1597.58|1613.53|1597.53|1613.79|1597.79|1613.52|1597.52|6
1639230270000|2021-12-11 13:44:30|1613.51|1597.51|1610.92|1594.92|1613.51|1597.51|1610.92|1594.92|16
1639230280000|2021-12-11 13:44:40|1610.54|1594.54|1610.32|1594.32|1610.54|1594.54|1610.25|1594.25|8
1639230290000|2021-12-11 13:44:50|1610.25|1594.25|1607.57|1591.57|1610.25|1594.25|1607.57|1591.57|12
1639230300000|2021-12-11 13:45:00|1607.41|1591.41|1608.99|1592.99|1609.37|1593.37|1607.15|1591.15|20
1639230310000|2021-12-11 13:45:10|1608.89|1592.89|1607.84|1591.84|1609.47|1593.47|1607.84|1591.84|15
1639230320000|2021-12-11 13:45:20|1607.9|1591.9|1607.4|1591.4|1607.9|1591.9|1607.3|1591.3|5
1639230330000|2021-12-11 13:45:30|1607.58|1591.58|1607.73|1591.73|1607.73|1591.73|1607.3|1591.3|9
1639230340000|2021-12-11 13:45:40|1607.6|1591.6|1607.52|1591.52|1607.67|1591.67|1607.4|1591.4|8
1639230350000|2021-12-11 13:45:50|1607.43|1591.43|1608.01|1592.01|1608.01|1592.01|1607.34|1591.34|6
1639230360000|2021-12-11 13:46:00|1608.13|1592.13|1608.03|1592.03|1608.27|1592.27|1608.03|1592.03|6
1639230370000|2021-12-11 13:46:10|1608.21|1592.21|1608|1592|1608.27|1592.27|1607.9|1591.9|6
1639230380000|2021-12-11 13:46:20|1608.16|1592.16|1607.54|1591.54|1608.16|1592.16|1607.54|1591.54|8
1639230390000|2021-12-11 13:46:30|1607.53|1591.53|1607.11|1591.11|1607.53|1591.53|1607.11|1591.11|4
1639230400000|2021-12-11 13:46:40|1607.2|1591.2|1606.97|1590.97|1607.2|1591.2|1606.97|1590.97|2
1639230410000|2021-12-11 13:46:50|1606.7|1590.7|1606.62|1590.62|1606.7|1590.7|1606.62|1590.62|2
1639230420000|2021-12-11 13:47:00|1606.61|1590.61|1607.35|1591.35|1607.35|1591.35|1606.61|1590.61|10
1639230430000|2021-12-11 13:47:10|1607.28|1591.28|1605.76|1589.76|1607.28|1591.28|1605.76|1589.76|9
1639230440000|2021-12-11 13:47:20|1605.53|1589.53|1605.32|1589.32|1605.53|1589.53|1605.32|1589.32|5
1639230450000|2021-12-11 13:47:30|1605.36|1589.36|1605.27|1589.27|1605.36|1589.36|1605.27|1589.27|2
1639230460000|2021-12-11 13:47:40|1605.21|1589.21|1603.31|1587.31|1605.21|1589.21|1603.04|1587.04|9
1639230470000|2021-12-11 13:47:50|1603.38|1587.38|1602.88|1586.88|1603.38|1587.38|1602.39|1586.39|9
1639230480000|2021-12-11 13:48:00|1602.94|1586.94|1603.61|1587.61|1603.61|1587.61|1602.94|1586.94|10
1639230490000|2021-12-11 13:48:10|1603.41|1587.41|1603.33|1587.33|1603.63|1587.63|1603.28|1587.28|4
1639230500000|2021-12-11 13:48:20|1603.32|1587.32|1602.99|1586.99|1603.32|1587.32|1602.92|1586.92|9
1639230510000|2021-12-11 13:48:30|1603.22|1587.22|1603.12|1587.12|1603.68|1587.68|1603.01|1587.01|16
1639230520000|2021-12-11 13:48:40|1603.05|1587.05|1602.94|1586.94|1603.17|1587.17|1602.74|1586.74|9
1639230530000|2021-12-11 13:48:50|1602.87|1586.87|1602.66|1586.66|1603.03|1587.03|1602.66|1586.66|10
1639230540000|2021-12-11 13:49:00|1602.89|1586.89|1602.89|1586.89|1602.89|1586.89|1602.89|1586.89|1
1639230550000|2021-12-11 13:49:10|1603.06|1587.06|1602.71|1586.71|1603.19|1587.19|1602.53|1586.53|12
1639230560000|2021-12-11 13:49:20|1602.53|1586.53|1602.11|1586.11|1602.71|1586.71|1602.11|1586.11|7
1639230580000|2021-12-11 13:49:40|1601.9|1585.9|1601.39|1585.39|1601.9|1585.9|1601.39|1585.39|13
1639230590000|2021-12-11 13:49:50|1601.37|1585.37|1601.03|1585.03|1601.37|1585.37|1601.03|1585.03|6
1639230600000|2021-12-11 13:50:00|1600.98|1584.98|1601.74|1585.74|1601.74|1585.74|1600.98|1584.98|6
1639230610000|2021-12-11 13:50:10|1601.66|1585.66|1601.08|1585.08|1601.66|1585.66|1601|1585|8
1639230620000|2021-12-11 13:50:20|1601|1585|1597.62|1581.62|1601|1585|1597.62|1581.62|12
1639230630000|2021-12-11 13:50:30|1597.57|1581.57|1597.78|1581.78|1597.78|1581.78|1597.21|1581.21|9
1639230640000|2021-12-11 13:50:40|1598.04|1582.04|1597.62|1581.62|1598.04|1582.04|1597.6|1581.6|7
1639230650000|2021-12-11 13:50:50|1597.33|1581.33|1596.4|1580.4|1597.41|1581.41|1596.32|1580.32|13
1639230660000|2021-12-11 13:51:00|1596.58|1580.58|1597.18|1581.18|1597.18|1581.18|1596.08|1580.08|22
1639230670000|2021-12-11 13:51:10|1597.2|1581.2|1597.66|1581.66|1597.66|1581.66|1597|1581|7
1639230680000|2021-12-11 13:51:20|1597.71|1581.71|1598.46|1582.46|1598.46|1582.46|1597.71|1581.71|9
1639230690000|2021-12-11 13:51:30|1598.68|1582.68|1599.76|1583.76|1599.76|1583.76|1598.68|1582.68|10
1639230700000|2021-12-11 13:51:40|1600.54|1584.54|1600.79|1584.79|1601.03|1585.03|1600.54|1584.54|10
1639230710000|2021-12-11 13:51:50|1600.78|1584.78|1600.79|1584.79|1600.79|1584.79|1600.6|1584.6|5
1639230720000|2021-12-11 13:52:00|1600.83|1584.83|1600.57|1584.57|1601.06|1585.06|1600.57|1584.57|7
1639230730000|2021-12-11 13:52:10|1600.38|1584.38|1601.08|1585.08|1601.15|1585.15|1600.38|1584.38|11
1639230740000|2021-12-11 13:52:20|1601.24|1585.24|1601.42|1585.42|1601.42|1585.42|1601.24|1585.24|3
1639230750000|2021-12-11 13:52:30|1601.29|1585.29|1601.57|1585.57|1601.57|1585.57|1601.29|1585.29|5
1639230760000|2021-12-11 13:52:40|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1
1639230770000|2021-12-11 13:52:50|1601.97|1585.97|1601.73|1585.73|1601.97|1585.97|1601.71|1585.71|3
1639230780000|2021-12-11 13:53:00|1601.83|1585.83|1603.52|1587.52|1603.55|1587.55|1601.83|1585.83|7
1639230790000|2021-12-11 13:53:10|1603.47|1587.47|1603.48|1587.48|1603.87|1587.87|1603.29|1587.29|8
1639230800000|2021-12-11 13:53:20|1603.49|1587.49|1603.37|1587.37|1603.78|1587.78|1603.27|1587.27|13
1639230810000|2021-12-11 13:53:30|1603.35|1587.35|1602.77|1586.77|1603.35|1587.35|1602.76|1586.76|5
1639230820000|2021-12-11 13:53:40|1602.9|1586.9|1602.89|1586.89|1602.9|1586.9|1602.89|1586.89|2
1639230830000|2021-12-11 13:53:50|1603.02|1587.02|1603.29|1587.29|1603.29|1587.29|1602.88|1586.88|4
1639230840000|2021-12-11 13:54:00|1603.51|1587.51|1603.4|1587.4|1603.52|1587.52|1603.4|1587.4|4
1639230850000|2021-12-11 13:54:10|1603.37|1587.37|1603.37|1587.37|1603.37|1587.37|1603.37|1587.37|1
1639230860000|2021-12-11 13:54:20|1603.66|1587.66|1603.58|1587.58|1603.66|1587.66|1603.37|1587.37|6
1639230870000|2021-12-11 13:54:30|1603.43|1587.43|1603.43|1587.43|1603.64|1587.64|1603.43|1587.43|3
1639230880000|2021-12-11 13:54:40|1603.56|1587.56|1603.47|1587.47|1603.86|1587.86|1603.47|1587.47|3
1639230890000|2021-12-11 13:54:50|1603.35|1587.35|1602.29|1586.29|1603.35|1587.35|1602.29|1586.29|5
1639230900000|2021-12-11 13:55:00|1602.26|1586.26|1602.63|1586.63|1602.63|1586.63|1602.26|1586.26|8
1639230910000|2021-12-11 13:55:10|1602.56|1586.56|1603.6|1587.6|1603.6|1587.6|1602.42|1586.42|9
1639230920000|2021-12-11 13:55:20|1603.48|1587.48|1603.6|1587.6|1603.6|1587.6|1603.27|1587.27|4
1639230930000|2021-12-11 13:55:30|1603.49|1587.49|1604.33|1588.33|1604.33|1588.33|1603.49|1587.49|9
1639230940000|2021-12-11 13:55:40|1604.28|1588.28|1604.24|1588.24|1604.28|1588.28|1604.14|1588.14|5
1639230950000|2021-12-11 13:55:50|1604.31|1588.31|1604.91|1588.91|1604.96|1588.96|1604.31|1588.31|8
1639230960000|2021-12-11 13:56:00|1604.93|1588.93|1605.19|1589.19|1605.19|1589.19|1604.93|1588.93|2
1639230970000|2021-12-11 13:56:10|1605.2|1589.2|1604.85|1588.85|1605.27|1589.27|1604.45|1588.45|13
1639230980000|2021-12-11 13:56:20|1604.58|1588.58|1604.37|1588.37|1604.58|1588.58|1604.37|1588.37|3
1639230990000|2021-12-11 13:56:30|1604.4|1588.4|1604.36|1588.36|1604.4|1588.4|1604.36|1588.36|2
1639231000000|2021-12-11 13:56:40|1604.41|1588.41|1604.43|1588.43|1604.56|1588.56|1604.41|1588.41|6
1639231010000|2021-12-11 13:56:50|1604.56|1588.56|1604.75|1588.75|1604.79|1588.79|1604.43|1588.43|6
1639231020000|2021-12-11 13:57:00|1605.14|1589.14|1605.18|1589.18|1605.21|1589.21|1605.14|1589.14|3
1639231030000|2021-12-11 13:57:10|1605.36|1589.36|1605.24|1589.24|1605.36|1589.36|1605.19|1589.19|3
1639231040000|2021-12-11 13:57:20|1605.17|1589.17|1605.24|1589.24|1605.24|1589.24|1605.17|1589.17|2
1639231050000|2021-12-11 13:57:30|1605.51|1589.51|1605.28|1589.28|1605.51|1589.51|1605.28|1589.28|2
1639231060000|2021-12-11 13:57:40|1605.24|1589.24|1605.1|1589.1|1605.49|1589.49|1605.03|1589.03|4
1639231070000|2021-12-11 13:57:50|1604.54|1588.54|1604.15|1588.15|1604.54|1588.54|1604.15|1588.15|4
1639231080000|2021-12-11 13:58:00|1603.79|1587.79|1603.76|1587.76|1603.79|1587.79|1603.76|1587.76|2
1639231090000|2021-12-11 13:58:10|1603.51|1587.51|1603.14|1587.14|1603.51|1587.51|1603.14|1587.14|2
1639231100000|2021-12-11 13:58:20|1602.94|1586.94|1603.16|1587.16|1603.16|1587.16|1602.89|1586.89|4
1639231110000|2021-12-11 13:58:30|1602.89|1586.89|1602.36|1586.36|1602.89|1586.89|1602.34|1586.34|8
1639231120000|2021-12-11 13:58:40|1602.34|1586.34|1602.36|1586.36|1602.47|1586.47|1602.24|1586.24|10
1639231130000|2021-12-11 13:58:50|1602.26|1586.26|1602.53|1586.53|1602.54|1586.54|1602.26|1586.26|5
1639231140000|2021-12-11 13:59:00|1602.59|1586.59|1603.92|1587.92|1603.92|1587.92|1602.59|1586.59|16
1639231150000|2021-12-11 13:59:10|1604.4|1588.4|1604.39|1588.39|1604.81|1588.81|1604.37|1588.37|13
1639231160000|2021-12-11 13:59:20|1604.43|1588.43|1604.66|1588.66|1604.66|1588.66|1604.43|1588.43|3
1639231170000|2021-12-11 13:59:30|1604.8|1588.8|1604.92|1588.92|1604.92|1588.92|1604.61|1588.61|9
1639231180000|2021-12-11 13:59:40|1604.99|1588.99|1604.78|1588.78|1604.99|1588.99|1604.78|1588.78|2
1639231190000|2021-12-11 13:59:50|1605.05|1589.05|1605.05|1589.05|1605.05|1589.05|1605.05|1589.05|1
1639231210000|2021-12-11 14:00:10|1604.78|1588.78|1604.49|1588.49|1604.78|1588.78|1604.49|1588.49|4
1639231220000|2021-12-11 14:00:20|1604.36|1588.36|1604.32|1588.32|1604.36|1588.36|1604.13|1588.13|4
1639231230000|2021-12-11 14:00:30|1604.46|1588.46|1604.46|1588.46|1604.46|1588.46|1604.46|1588.46|1
1639231240000|2021-12-11 14:00:40|1604.47|1588.47|1605.52|1589.52|1605.52|1589.52|1604.47|1588.47|10
1639231250000|2021-12-11 14:00:50|1605.36|1589.36|1605.24|1589.24|1605.36|1589.36|1605.05|1589.05|4
1639231260000|2021-12-11 14:01:00|1605.14|1589.14|1605.14|1589.14|1605.14|1589.14|1605.14|1589.14|1
1639231270000|2021-12-11 14:01:10|1605.27|1589.27|1605.49|1589.49|1605.49|1589.49|1605.17|1589.17|13
1639231280000|2021-12-11 14:01:20|1605.45|1589.45|1605.17|1589.17|1605.45|1589.45|1605.17|1589.17|3
1639231290000|2021-12-11 14:01:30|1605.1|1589.1|1604.66|1588.66|1605.1|1589.1|1604.66|1588.66|3
1639231310000|2021-12-11 14:01:50|1604.74|1588.74|1605.15|1589.15|1605.15|1589.15|1604.74|1588.74|3
1639231320000|2021-12-11 14:02:00|1605.2|1589.2|1605.66|1589.66|1605.66|1589.66|1605.2|1589.2|4
1639231340000|2021-12-11 14:02:20|1605.71|1589.71|1605.92|1589.92|1605.92|1589.92|1605.71|1589.71|6
1639231350000|2021-12-11 14:02:30|1605.94|1589.94|1607.43|1591.43|1607.74|1591.74|1605.94|1589.94|15
1639231360000|2021-12-11 14:02:40|1607.28|1591.28|1607.28|1591.28|1607.28|1591.28|1607.28|1591.28|1
1639231370000|2021-12-11 14:02:50|1607.33|1591.33|1607.33|1591.33|1607.33|1591.33|1607.33|1591.33|1
1639231380000|2021-12-11 14:03:00|1606.99|1590.99|1607.2|1591.2|1607.2|1591.2|1606.91|1590.91|3
1639231390000|2021-12-11 14:03:10|1607.21|1591.21|1607.17|1591.17|1607.21|1591.21|1607.17|1591.17|2
1639231400000|2021-12-11 14:03:20|1607.6|1591.6|1605.42|1589.42|1607.6|1591.6|1605.42|1589.42|12
1639231410000|2021-12-11 14:03:30|1605.5|1589.5|1605.29|1589.29|1605.5|1589.5|1605.26|1589.26|6
1639231420000|2021-12-11 14:03:40|1605.14|1589.14|1604.97|1588.97|1605.14|1589.14|1604.97|1588.97|2
1639231430000|2021-12-11 14:03:50|1605.14|1589.14|1605.4|1589.4|1605.4|1589.4|1604.48|1588.48|11
1639231440000|2021-12-11 14:04:00|1605.42|1589.42|1606.03|1590.03|1606.03|1590.03|1605.4|1589.4|5
1639231450000|2021-12-11 14:04:10|1606.05|1590.05|1606.06|1590.06|1606.64|1590.64|1606.05|1590.05|5
1639231460000|2021-12-11 14:04:20|1605.99|1589.99|1606.58|1590.58|1606.58|1590.58|1605.99|1589.99|11
1639231470000|2021-12-11 14:04:30|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1606.65|1590.65|1
1639231480000|2021-12-11 14:04:40|1606.41|1590.41|1604.71|1588.71|1606.41|1590.41|1604.69|1588.69|10
1639231490000|2021-12-11 14:04:50|1604.7|1588.7|1602.81|1586.81|1604.7|1588.7|1602.81|1586.81|11
1639231500000|2021-12-11 14:05:00|1602.8|1586.8|1602.3|1586.3|1602.98|1586.98|1602.3|1586.3|6
1639231510000|2021-12-11 14:05:10|1602.36|1586.36|1602.2|1586.2|1602.36|1586.36|1602.08|1586.08|7
1639231520000|2021-12-11 14:05:20|1602.28|1586.28|1602.33|1586.33|1602.68|1586.68|1602.01|1586.01|15
1639231530000|2021-12-11 14:05:30|1602.31|1586.31|1602.31|1586.31|1602.33|1586.33|1602.31|1586.31|5
1639231540000|2021-12-11 14:05:40|1602.13|1586.13|1601.39|1585.39|1602.13|1586.13|1601.39|1585.39|8
1639231550000|2021-12-11 14:05:50|1601.4|1585.4|1600.93|1584.93|1601.4|1585.4|1600.59|1584.59|9
1639231560000|2021-12-11 14:06:00|1601.03|1585.03|1599.08|1583.08|1601.03|1585.03|1599.08|1583.08|12
1639231570000|2021-12-11 14:06:10|1599|1583|1597.67|1581.67|1599|1583|1597.16|1581.16|17
1639231580000|2021-12-11 14:06:20|1597.76|1581.76|1596.87|1580.87|1597.95|1581.95|1596.87|1580.87|17
1639231590000|2021-12-11 14:06:30|1596.93|1580.93|1595.98|1579.98|1596.93|1580.93|1595.98|1579.98|17
1639231600000|2021-12-11 14:06:40|1596|1580|1595.73|1579.73|1596|1580|1594.74|1578.74|19
1639231610000|2021-12-11 14:06:50|1595.65|1579.65|1596.62|1580.62|1596.62|1580.62|1595.65|1579.65|14
1639231620000|2021-12-11 14:07:00|1596.86|1580.86|1598.53|1582.53|1598.53|1582.53|1596.71|1580.71|15
1639231630000|2021-12-11 14:07:10|1599.05|1583.05|1598.82|1582.82|1599.73|1583.73|1598.82|1582.82|11
1639231640000|2021-12-11 14:07:20|1598.86|1582.86|1599.11|1583.11|1599.3|1583.3|1597.92|1581.92|11
1639231650000|2021-12-11 14:07:30|1599.21|1583.21|1599.8|1583.8|1599.8|1583.8|1599.21|1583.21|6
1639231660000|2021-12-11 14:07:40|1599.98|1583.98|1599.78|1583.78|1600.72|1584.72|1599.78|1583.78|13
1639231670000|2021-12-11 14:07:50|1599.83|1583.83|1599.84|1583.84|1600.09|1584.09|1599.78|1583.78|9
1639231680000|2021-12-11 14:08:00|1600|1584|1600.1|1584.1|1600.1|1584.1|1599.68|1583.68|5
1639231690000|2021-12-11 14:08:10|1600.11|1584.11|1600.5|1584.5|1600.53|1584.53|1600.11|1584.11|10
1639231700000|2021-12-11 14:08:20|1600.61|1584.61|1601|1585|1601.02|1585.02|1600.32|1584.32|8
1639231710000|2021-12-11 14:08:30|1600.99|1584.99|1600.47|1584.47|1600.99|1584.99|1600.16|1584.16|11
1639231720000|2021-12-11 14:08:40|1600.61|1584.61|1600.59|1584.59|1600.61|1584.61|1600.59|1584.59|2
1639231730000|2021-12-11 14:08:50|1600.65|1584.65|1601.2|1585.2|1601.53|1585.53|1600.65|1584.65|12
1639231740000|2021-12-11 14:09:00|1601.37|1585.37|1601.37|1585.37|1601.41|1585.41|1601.2|1585.2|9
1639231750000|2021-12-11 14:09:10|1601.45|1585.45|1601.22|1585.22|1601.49|1585.49|1601.21|1585.21|8
1639231760000|2021-12-11 14:09:20|1601.4|1585.4|1601.22|1585.22|1601.57|1585.57|1601.2|1585.2|10
1639231770000|2021-12-11 14:09:30|1601.25|1585.25|1601.26|1585.26|1601.26|1585.26|1601.22|1585.22|4
1639231780000|2021-12-11 14:09:40|1601.33|1585.33|1601.26|1585.26|1601.33|1585.33|1601.26|1585.26|2
1639231790000|2021-12-11 14:09:50|1601.24|1585.24|1601.1|1585.1|1601.41|1585.41|1600.94|1584.94|8
1639231800000|2021-12-11 14:10:00|1601.07|1585.07|1601.07|1585.07|1601.07|1585.07|1601.07|1585.07|1
1639231810000|2021-12-11 14:10:10|1600.99|1584.99|1601|1585|1601.1|1585.1|1600.99|1584.99|6
1639231820000|2021-12-11 14:10:20|1600.85|1584.85|1600.9|1584.9|1600.9|1584.9|1600.85|1584.85|2
1639231830000|2021-12-11 14:10:30|1600.97|1584.97|1600.45|1584.45|1601.17|1585.17|1600.45|1584.45|9
1639231840000|2021-12-11 14:10:40|1600.46|1584.46|1600.11|1584.11|1600.46|1584.46|1600.11|1584.11|3
1639231850000|2021-12-11 14:10:50|1600.03|1584.03|1600.03|1584.03|1600.03|1584.03|1600.03|1584.03|1
1639231860000|2021-12-11 14:11:00|1600|1584|1599.65|1583.65|1600|1584|1599.64|1583.64|6
1639231870000|2021-12-11 14:11:10|1599.75|1583.75|1599.82|1583.82|1599.9|1583.9|1599.75|1583.75|8
1639231880000|2021-12-11 14:11:20|1600.08|1584.08|1600.46|1584.46|1600.46|1584.46|1600.08|1584.08|8
1639231890000|2021-12-11 14:11:30|1600.52|1584.52|1601.53|1585.53|1601.53|1585.53|1600.52|1584.52|9
1639231900000|2021-12-11 14:11:40|1601.94|1585.94|1602.02|1586.02|1602.07|1586.07|1601.7|1585.7|6
1639231910000|2021-12-11 14:11:50|1601.85|1585.85|1602.02|1586.02|1602.02|1586.02|1601.84|1585.84|4
1639231920000|2021-12-11 14:12:00|1602.16|1586.16|1602.59|1586.59|1602.59|1586.59|1602.16|1586.16|4
1639231940000|2021-12-11 14:12:20|1602.73|1586.73|1603.41|1587.41|1603.41|1587.41|1602.73|1586.73|6
1639231950000|2021-12-11 14:12:30|1603.49|1587.49|1603.8|1587.8|1603.94|1587.94|1603.37|1587.37|11
1639231960000|2021-12-11 14:12:40|1603.84|1587.84|1603.93|1587.93|1604.08|1588.08|1603.84|1587.84|11
1639231970000|2021-12-11 14:12:50|1603.85|1587.85|1604.13|1588.13|1604.2|1588.2|1603.85|1587.85|7
1639231980000|2021-12-11 14:13:00|1604.17|1588.17|1604.86|1588.86|1604.88|1588.88|1604.17|1588.17|9
1639231990000|2021-12-11 14:13:10|1604.88|1588.88|1605.23|1589.23|1605.23|1589.23|1604.86|1588.86|5
1639232000000|2021-12-11 14:13:20|1605.45|1589.45|1605.29|1589.29|1605.45|1589.45|1605.12|1589.12|9
1639232010000|2021-12-11 14:13:30|1605.32|1589.32|1605.32|1589.32|1605.51|1589.51|1605.12|1589.12|7
1639232020000|2021-12-11 14:13:40|1605.51|1589.51|1605.51|1589.51|1605.51|1589.51|1605.51|1589.51|1
1639232030000|2021-12-11 14:13:50|1605.43|1589.43|1605.65|1589.65|1605.66|1589.66|1605.3|1589.3|5
1639232040000|2021-12-11 14:14:00|1605.62|1589.62|1605.92|1589.92|1605.92|1589.92|1605.62|1589.62|4
1639232050000|2021-12-11 14:14:10|1606.1|1590.1|1604.36|1588.36|1606.1|1590.1|1604.31|1588.31|12
1639232060000|2021-12-11 14:14:20|1603.59|1587.59|1603.54|1587.54|1603.59|1587.59|1603.54|1587.54|2
1639232070000|2021-12-11 14:14:30|1603.59|1587.59|1603.66|1587.66|1603.66|1587.66|1603.59|1587.59|2
1639232080000|2021-12-11 14:14:40|1603.8|1587.8|1603.8|1587.8|1603.8|1587.8|1603.8|1587.8|1
1639232090000|2021-12-11 14:14:50|1603.72|1587.72|1603.68|1587.68|1603.72|1587.72|1603.6|1587.6|4
1639232100000|2021-12-11 14:15:00|1603.75|1587.75|1603.84|1587.84|1603.84|1587.84|1603.75|1587.75|4
1639232110000|2021-12-11 14:15:10|1603.89|1587.89|1604.13|1588.13|1604.2|1588.2|1603.89|1587.89|3
1639232120000|2021-12-11 14:15:20|1604.32|1588.32|1604.55|1588.55|1604.67|1588.67|1604.29|1588.29|6
1639232130000|2021-12-11 14:15:30|1604.73|1588.73|1603.56|1587.56|1604.73|1588.73|1603.56|1587.56|12
1639232140000|2021-12-11 14:15:40|1603.45|1587.45|1602.75|1586.75|1603.45|1587.45|1602.75|1586.75|8
1639232150000|2021-12-11 14:15:50|1602.82|1586.82|1603.62|1587.62|1603.62|1587.62|1602.82|1586.82|6
1639232160000|2021-12-11 14:16:00|1603.65|1587.65|1603.65|1587.65|1603.65|1587.65|1603.65|1587.65|1
1639232170000|2021-12-11 14:16:10|1603.67|1587.67|1603.67|1587.67|1603.67|1587.67|1603.67|1587.67|1
1639232180000|2021-12-11 14:16:20|1603.79|1587.79|1603.83|1587.83|1603.83|1587.83|1603.79|1587.79|2
1639232190000|2021-12-11 14:16:30|1603.84|1587.84|1604.16|1588.16|1604.16|1588.16|1603.84|1587.84|5
1639232200000|2021-12-11 14:16:40|1604.23|1588.23|1604.23|1588.23|1604.23|1588.23|1604.07|1588.07|3
1639232210000|2021-12-11 14:16:50|1604.07|1588.07|1602.72|1586.72|1604.07|1588.07|1602.72|1586.72|10
1639232220000|2021-12-11 14:17:00|1602.64|1586.64|1602.11|1586.11|1602.64|1586.64|1602.11|1586.11|5
1639232230000|2021-12-11 14:17:10|1601.84|1585.84|1600.71|1584.71|1601.84|1585.84|1600.49|1584.49|14
1639232240000|2021-12-11 14:17:20|1600.57|1584.57|1601.49|1585.49|1601.49|1585.49|1600.57|1584.57|8
1639232250000|2021-12-11 14:17:30|1601.62|1585.62|1601.66|1585.66|1601.66|1585.66|1601.6|1585.6|4
1639232260000|2021-12-11 14:17:40|1601.33|1585.33|1601.33|1585.33|1601.55|1585.55|1601.33|1585.33|3
1639232270000|2021-12-11 14:17:50|1601.49|1585.49|1601.49|1585.49|1601.49|1585.49|1601.49|1585.49|1
1639232280000|2021-12-11 14:18:00|1601.71|1585.71|1601.8|1585.8|1601.82|1585.82|1601.71|1585.71|7
1639232290000|2021-12-11 14:18:10|1602|1586|1601.81|1585.81|1602.03|1586.03|1601.81|1585.81|5
1639232300000|2021-12-11 14:18:20|1601.51|1585.51|1601.81|1585.81|1601.81|1585.81|1601.51|1585.51|2
1639232310000|2021-12-11 14:18:30|1601.89|1585.89|1601.89|1585.89|1601.89|1585.89|1601.81|1585.81|5
1639232320000|2021-12-11 14:18:40|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1
1639232340000|2021-12-11 14:19:00|1602.01|1586.01|1601.73|1585.73|1602.12|1586.12|1601.73|1585.73|8
1639232360000|2021-12-11 14:19:20|1601.68|1585.68|1601.78|1585.78|1601.78|1585.78|1601.68|1585.68|3
1639232370000|2021-12-11 14:19:30|1601.75|1585.75|1601.68|1585.68|1601.75|1585.75|1601.61|1585.61|4
1639232380000|2021-12-11 14:19:40|1601.6|1585.6|1601.6|1585.6|1601.64|1585.64|1601.6|1585.6|3
1639232390000|2021-12-11 14:19:50|1601.59|1585.59|1601.6|1585.6|1601.6|1585.6|1601.59|1585.59|2
1639232400000|2021-12-11 14:20:00|1601.66|1585.66|1601.66|1585.66|1601.66|1585.66|1601.66|1585.66|1
1639232410000|2021-12-11 14:20:10|1601.69|1585.69|1601.69|1585.69|1601.69|1585.69|1601.69|1585.69|1
1639232420000|2021-12-11 14:20:20|1601.61|1585.61|1601.69|1585.69|1601.69|1585.69|1601.61|1585.61|2
1639232430000|2021-12-11 14:20:30|1601.82|1585.82|1602.62|1586.62|1602.62|1586.62|1601.82|1585.82|6
1639232440000|2021-12-11 14:20:40|1602.63|1586.63|1602.76|1586.76|1603.31|1587.31|1602.63|1586.63|6
1639232450000|2021-12-11 14:20:50|1602.74|1586.74|1602.8|1586.8|1602.8|1586.8|1602.74|1586.74|2
1639232460000|2021-12-11 14:21:00|1602.91|1586.91|1602.59|1586.59|1603.57|1587.57|1602.5|1586.5|13
1639232470000|2021-12-11 14:21:10|1602.5|1586.5|1602.26|1586.26|1602.59|1586.59|1602.17|1586.17|8
1639232480000|2021-12-11 14:21:20|1602.24|1586.24|1602.24|1586.24|1602.4|1586.4|1602.17|1586.17|5
1639232490000|2021-12-11 14:21:30|1602.4|1586.4|1602.65|1586.65|1602.66|1586.66|1602.4|1586.4|4
1639232500000|2021-12-11 14:21:40|1602.67|1586.67|1602.99|1586.99|1602.99|1586.99|1602.67|1586.67|7
1639232510000|2021-12-11 14:21:50|1602.98|1586.98|1602.76|1586.76|1602.99|1586.99|1602.76|1586.76|4
1639232520000|2021-12-11 14:22:00|1602.74|1586.74|1602.85|1586.85|1602.85|1586.85|1602.74|1586.74|5
1639232530000|2021-12-11 14:22:10|1602.97|1586.97|1602.94|1586.94|1603.49|1587.49|1602.8|1586.8|10
1639232540000|2021-12-11 14:22:20|1602.79|1586.79|1603.24|1587.24|1603.24|1587.24|1602.79|1586.79|3
1639232550000|2021-12-11 14:22:30|1603.53|1587.53|1604.56|1588.56|1604.56|1588.56|1603.41|1587.41|5
1639232560000|2021-12-11 14:22:40|1604.53|1588.53|1605.16|1589.16|1605.16|1589.16|1604.53|1588.53|5
1639232580000|2021-12-11 14:23:00|1605.38|1589.38|1605.67|1589.67|1605.8|1589.8|1605.38|1589.38|7
1639232590000|2021-12-11 14:23:10|1605.64|1589.64|1605.42|1589.42|1605.64|1589.64|1605.42|1589.42|5
1639232600000|2021-12-11 14:23:20|1605.15|1589.15|1604.53|1588.53|1605.15|1589.15|1604.53|1588.53|3
1639232610000|2021-12-11 14:23:30|1604.46|1588.46|1603.42|1587.42|1604.46|1588.46|1603.42|1587.42|6
1639232620000|2021-12-11 14:23:40|1603.48|1587.48|1603.48|1587.48|1603.48|1587.48|1603.48|1587.48|1
1639232630000|2021-12-11 14:23:50|1603.34|1587.34|1603|1587|1603.36|1587.36|1603|1587|4
1639232640000|2021-12-11 14:24:00|1602.8|1586.8|1602.59|1586.59|1602.8|1586.8|1602.59|1586.59|5
1639232650000|2021-12-11 14:24:10|1602.45|1586.45|1600.94|1584.94|1602.45|1586.45|1600.94|1584.94|15
1639232660000|2021-12-11 14:24:20|1600.92|1584.92|1600.9|1584.9|1600.93|1584.93|1600.8|1584.8|5
1639232670000|2021-12-11 14:24:30|1600.78|1584.78|1600.78|1584.78|1600.78|1584.78|1600.78|1584.78|1
1639232680000|2021-12-11 14:24:40|1600.84|1584.84|1601.11|1585.11|1601.11|1585.11|1600.84|1584.84|4
1639232690000|2021-12-11 14:24:50|1601.19|1585.19|1601.42|1585.42|1601.55|1585.55|1601.19|1585.19|6
1639232700000|2021-12-11 14:25:00|1601.29|1585.29|1601.23|1585.23|1601.36|1585.36|1601.23|1585.23|8
1639232710000|2021-12-11 14:25:10|1601.02|1585.02|1600.69|1584.69|1601.02|1585.02|1600.69|1584.69|5
1639232720000|2021-12-11 14:25:20|1600.9|1584.9|1600.53|1584.53|1600.9|1584.9|1600.53|1584.53|4
1639232730000|2021-12-11 14:25:30|1600.49|1584.49|1600.49|1584.49|1600.49|1584.49|1600.49|1584.49|1
1639232740000|2021-12-11 14:25:40|1600.48|1584.48|1597.87|1581.87|1600.48|1584.48|1597.71|1581.71|17
1639232750000|2021-12-11 14:25:50|1598.01|1582.01|1597.99|1581.99|1598.2|1582.2|1597.97|1581.97|5
1639232760000|2021-12-11 14:26:00|1597.85|1581.85|1600.41|1584.41|1600.41|1584.41|1597.85|1581.85|14
1639232770000|2021-12-11 14:26:10|1600.28|1584.28|1597.69|1581.69|1600.6|1584.6|1597.69|1581.69|16
1639232780000|2021-12-11 14:26:20|1597.67|1581.67|1597.11|1581.11|1597.67|1581.67|1597.11|1581.11|10
1639232790000|2021-12-11 14:26:30|1597.1|1581.1|1596.28|1580.28|1597.1|1581.1|1595.59|1579.59|10
1639232800000|2021-12-11 14:26:40|1596.09|1580.09|1597.72|1581.72|1597.82|1581.82|1596.09|1580.09|11
1639232810000|2021-12-11 14:26:50|1597.68|1581.68|1597.47|1581.47|1597.68|1581.68|1597.42|1581.42|7
1639232820000|2021-12-11 14:27:00|1597.54|1581.54|1597.34|1581.34|1597.65|1581.65|1597.28|1581.28|10
1639232830000|2021-12-11 14:27:10|1597.38|1581.38|1597.27|1581.27|1597.44|1581.44|1597.17|1581.17|12
1639232840000|2021-12-11 14:27:20|1597.31|1581.31|1597.44|1581.44|1597.53|1581.53|1597.31|1581.31|6
1639232850000|2021-12-11 14:27:30|1597.53|1581.53|1598.07|1582.07|1598.07|1582.07|1597.53|1581.53|5
1639232870000|2021-12-11 14:27:50|1597.76|1581.76|1597.76|1581.76|1597.76|1581.76|1597.68|1581.68|3
1639232880000|2021-12-11 14:28:00|1597.93|1581.93|1597.58|1581.58|1597.93|1581.93|1597.31|1581.31|9
1639232890000|2021-12-11 14:28:10|1597.38|1581.38|1597.65|1581.65|1597.65|1581.65|1597.38|1581.38|3
1639232920000|2021-12-11 14:28:40|1597.62|1581.62|1599.39|1583.39|1599.39|1583.39|1597.62|1581.62|12
1639232930000|2021-12-11 14:28:50|1599.38|1583.38|1600.1|1584.1|1600.1|1584.1|1599.38|1583.38|10
1639232940000|2021-12-11 14:29:00|1600.05|1584.05|1600.24|1584.24|1600.24|1584.24|1600.05|1584.05|2
1639232950000|2021-12-11 14:29:10|1600.25|1584.25|1600.65|1584.65|1600.65|1584.65|1600.25|1584.25|5
1639232960000|2021-12-11 14:29:20|1600.71|1584.71|1601.1|1585.1|1602.47|1586.47|1600.71|1584.71|9
1639232970000|2021-12-11 14:29:30|1601.03|1585.03|1601.03|1585.03|1601.03|1585.03|1601.03|1585.03|1
1639232980000|2021-12-11 14:29:40|1600.79|1584.79|1600.79|1584.79|1600.79|1584.79|1600.79|1584.79|1
1639232990000|2021-12-11 14:29:50|1600.78|1584.78|1600.7|1584.7|1600.78|1584.78|1600.7|1584.7|2
1639233010000|2021-12-11 14:30:10|1600.78|1584.78|1600.78|1584.78|1600.78|1584.78|1600.76|1584.76|3
1639233020000|2021-12-11 14:30:20|1600.81|1584.81|1601.6|1585.6|1601.62|1585.62|1600.79|1584.79|8
1639233030000|2021-12-11 14:30:30|1601.59|1585.59|1601.94|1585.94|1601.98|1585.98|1601.59|1585.59|7
1639233040000|2021-12-11 14:30:40|1601.78|1585.78|1601.25|1585.25|1601.78|1585.78|1601.25|1585.25|9
1639233050000|2021-12-11 14:30:50|1601.31|1585.31|1601.31|1585.31|1601.31|1585.31|1601.31|1585.31|1
1639233060000|2021-12-11 14:31:00|1601.25|1585.25|1601.53|1585.53|1601.53|1585.53|1601.23|1585.23|3
1639233070000|2021-12-11 14:31:10|1601.5|1585.5|1600.37|1584.37|1601.5|1585.5|1600.2|1584.2|15
1639233080000|2021-12-11 14:31:20|1600.28|1584.28|1599.6|1583.6|1600.28|1584.28|1599.38|1583.38|5
1639233090000|2021-12-11 14:31:30|1599.38|1583.38|1599.98|1583.98|1599.98|1583.98|1599.38|1583.38|6
1639233120000|2021-12-11 14:32:00|1600.04|1584.04|1599.24|1583.24|1600.04|1584.04|1599.24|1583.24|7
1639233130000|2021-12-11 14:32:10|1599.32|1583.32|1599.31|1583.31|1599.32|1583.32|1599.24|1583.24|3
1639233140000|2021-12-11 14:32:20|1599.28|1583.28|1598.97|1582.97|1599.28|1583.28|1598.97|1582.97|3
1639233150000|2021-12-11 14:32:30|1598.59|1582.59|1598.52|1582.52|1598.59|1582.59|1598.47|1582.47|4
1639233160000|2021-12-11 14:32:40|1598.46|1582.46|1598.34|1582.34|1598.46|1582.46|1598.26|1582.26|7
1639233170000|2021-12-11 14:32:50|1598.26|1582.26|1598.18|1582.18|1598.34|1582.34|1598.18|1582.18|3
1639233180000|2021-12-11 14:33:00|1598.14|1582.14|1598.43|1582.43|1598.53|1582.53|1598.13|1582.13|11
1639233190000|2021-12-11 14:33:10|1598.53|1582.53|1598.53|1582.53|1598.53|1582.53|1598.53|1582.53|1
1639233200000|2021-12-11 14:33:20|1598.59|1582.59|1598.59|1582.59|1598.7|1582.7|1598.59|1582.59|5
1639233210000|2021-12-11 14:33:30|1598.55|1582.55|1599.54|1583.54|1599.54|1583.54|1598.55|1582.55|8
1639233220000|2021-12-11 14:33:40|1599.65|1583.65|1599.71|1583.71|1599.71|1583.71|1599.65|1583.65|2
1639233230000|2021-12-11 14:33:50|1599.72|1583.72|1599.71|1583.71|1599.72|1583.72|1599.71|1583.71|4
1639233240000|2021-12-11 14:34:00|1599.72|1583.72|1599.76|1583.76|1600.24|1584.24|1599.72|1583.72|5
1639233250000|2021-12-11 14:34:10|1599.8|1583.8|1599.61|1583.61|1599.8|1583.8|1599.61|1583.61|5
1639233260000|2021-12-11 14:34:20|1599.53|1583.53|1597.99|1581.99|1599.53|1583.53|1597.69|1581.69|11
1639233270000|2021-12-11 14:34:30|1597.69|1581.69|1597.03|1581.03|1597.69|1581.69|1596.8|1580.8|9
1639233280000|2021-12-11 14:34:40|1596.64|1580.64|1596.1|1580.1|1596.64|1580.64|1596.1|1580.1|8
1639233290000|2021-12-11 14:34:50|1596.02|1580.02|1595.77|1579.77|1596.02|1580.02|1595.39|1579.39|13
1639233300000|2021-12-11 14:35:00|1595.76|1579.76|1597.35|1581.35|1597.35|1581.35|1595.76|1579.76|13
1639233310000|2021-12-11 14:35:10|1597.32|1581.32|1597.86|1581.86|1597.86|1581.86|1597.32|1581.32|5
1639233320000|2021-12-11 14:35:20|1597.66|1581.66|1597.62|1581.62|1597.79|1581.79|1597.59|1581.59|5
1639233330000|2021-12-11 14:35:30|1597.76|1581.76|1598.02|1582.02|1598.02|1582.02|1597.76|1581.76|8
1639233340000|2021-12-11 14:35:40|1597.95|1581.95|1598.01|1582.01|1598.01|1582.01|1597.95|1581.95|2
1639233350000|2021-12-11 14:35:50|1598.11|1582.11|1598.18|1582.18|1598.18|1582.18|1598.11|1582.11|2
1639233360000|2021-12-11 14:36:00|1598.19|1582.19|1598.12|1582.12|1598.19|1582.19|1598.12|1582.12|4
1639233370000|2021-12-11 14:36:10|1598.11|1582.11|1597.94|1581.94|1598.11|1582.11|1597.94|1581.94|5
1639233380000|2021-12-11 14:36:20|1598.07|1582.07|1598.06|1582.06|1598.24|1582.24|1597.86|1581.86|9
1639233400000|2021-12-11 14:36:40|1597.89|1581.89|1597.84|1581.84|1597.89|1581.89|1597.84|1581.84|2
1639233410000|2021-12-11 14:36:50|1598.01|1582.01|1598.22|1582.22|1598.22|1582.22|1598.01|1582.01|3
1639233420000|2021-12-11 14:37:00|1598.08|1582.08|1598.32|1582.32|1598.32|1582.32|1598.08|1582.08|3
1639233430000|2021-12-11 14:37:10|1598.4|1582.4|1598.3|1582.3|1598.4|1582.4|1598.3|1582.3|3
1639233440000|2021-12-11 14:37:20|1598.37|1582.37|1598.37|1582.37|1598.37|1582.37|1598.37|1582.37|1
1639233450000|2021-12-11 14:37:30|1598.3|1582.3|1598.3|1582.3|1598.35|1582.35|1598.3|1582.3|3
1639233460000|2021-12-11 14:37:40|1598.31|1582.31|1598.64|1582.64|1598.64|1582.64|1598.31|1582.31|5
1639233470000|2021-12-11 14:37:50|1598.87|1582.87|1599|1583|1599.02|1583.02|1598.87|1582.87|3
1639233480000|2021-12-11 14:38:00|1599.09|1583.09|1600.33|1584.33|1600.33|1584.33|1599.09|1583.09|7
1639233490000|2021-12-11 14:38:10|1600.5|1584.5|1600.59|1584.59|1600.66|1584.66|1600.33|1584.33|7
1639233500000|2021-12-11 14:38:20|1600.32|1584.32|1600.59|1584.59|1600.59|1584.59|1600.32|1584.32|5
1639233510000|2021-12-11 14:38:30|1600.68|1584.68|1600.53|1584.53|1600.68|1584.68|1600.53|1584.53|3
1639233520000|2021-12-11 14:38:40|1600.62|1584.62|1600.54|1584.54|1600.63|1584.63|1600.54|1584.54|3
1639233530000|2021-12-11 14:38:50|1600.52|1584.52|1600|1584|1600.52|1584.52|1600|1584|6
1639233540000|2021-12-11 14:39:00|1600.03|1584.03|1600.18|1584.18|1600.21|1584.21|1600.02|1584.02|4
1639233550000|2021-12-11 14:39:10|1600.35|1584.35|1600.55|1584.55|1600.63|1584.63|1600.33|1584.33|6
1639233560000|2021-12-11 14:39:20|1600.63|1584.63|1600.26|1584.26|1600.63|1584.63|1600.26|1584.26|6
1639233570000|2021-12-11 14:39:30|1600.47|1584.47|1600.55|1584.55|1600.55|1584.55|1600.47|1584.47|2
1639233580000|2021-12-11 14:39:40|1600.47|1584.47|1600.5|1584.5|1600.5|1584.5|1600.47|1584.47|2
1639233590000|2021-12-11 14:39:50|1600.57|1584.57|1600.62|1584.62|1600.62|1584.62|1600.57|1584.57|2
1639233600000|2021-12-11 14:40:00|1600.7|1584.7|1600.97|1584.97|1600.97|1584.97|1600.7|1584.7|3
1639233610000|2021-12-11 14:40:10|1601.07|1585.07|1601.36|1585.36|1601.64|1585.64|1601|1585|8
1639233620000|2021-12-11 14:40:20|1601.4|1585.4|1602.26|1586.26|1602.26|1586.26|1601.32|1585.32|6
1639233630000|2021-12-11 14:40:30|1602.42|1586.42|1601.7|1585.7|1602.49|1586.49|1601.5|1585.5|12
1639233640000|2021-12-11 14:40:40|1601.63|1585.63|1601.14|1585.14|1601.63|1585.63|1601.14|1585.14|2
1639233650000|2021-12-11 14:40:50|1601.15|1585.15|1602|1586|1602.07|1586.07|1601.15|1585.15|8
1639233660000|2021-12-11 14:41:00|1602.11|1586.11|1602.53|1586.53|1602.53|1586.53|1602.11|1586.11|6
1639233670000|2021-12-11 14:41:10|1602.64|1586.64|1602.41|1586.41|1602.84|1586.84|1602.41|1586.41|8
1639233680000|2021-12-11 14:41:20|1602.32|1586.32|1601.69|1585.69|1602.32|1586.32|1601.69|1585.69|4
1639233690000|2021-12-11 14:41:30|1601.54|1585.54|1601.95|1585.95|1602.07|1586.07|1601.54|1585.54|7
1639233700000|2021-12-11 14:41:40|1602.04|1586.04|1602.06|1586.06|1602.06|1586.06|1601.67|1585.67|7
1639233710000|2021-12-11 14:41:50|1601.73|1585.73|1601.77|1585.77|1601.77|1585.77|1601.68|1585.68|3
1639233720000|2021-12-11 14:42:00|1601.73|1585.73|1602.03|1586.03|1602.03|1586.03|1601.64|1585.64|4
1639233730000|2021-12-11 14:42:10|1602.12|1586.12|1602.07|1586.07|1602.12|1586.12|1602.07|1586.07|2
1639233740000|2021-12-11 14:42:20|1602.1|1586.1|1602.1|1586.1|1602.1|1586.1|1602.1|1586.1|1
1639233750000|2021-12-11 14:42:30|1602.11|1586.11|1602.11|1586.11|1602.16|1586.16|1602.11|1586.11|3
1639233760000|2021-12-11 14:42:40|1602.36|1586.36|1602.44|1586.44|1602.46|1586.46|1602.36|1586.36|4
1639233770000|2021-12-11 14:42:50|1602.66|1586.66|1599.97|1583.97|1602.66|1586.66|1599.97|1583.97|8
1639233780000|2021-12-11 14:43:00|1600.04|1584.04|1600.44|1584.44|1600.44|1584.44|1599.97|1583.97|7
1639233790000|2021-12-11 14:43:10|1600.41|1584.41|1600.32|1584.32|1600.52|1584.52|1600.32|1584.32|3
1639233800000|2021-12-11 14:43:20|1600.27|1584.27|1600.22|1584.22|1600.27|1584.27|1600.22|1584.22|2
1639233810000|2021-12-11 14:43:30|1599.99|1583.99|1599.78|1583.78|1599.99|1583.99|1599.78|1583.78|2
1639233820000|2021-12-11 14:43:40|1599.75|1583.75|1600.08|1584.08|1600.08|1584.08|1599.75|1583.75|3
1639233830000|2021-12-11 14:43:50|1600.06|1584.06|1600.06|1584.06|1600.06|1584.06|1600.06|1584.06|1
1639233840000|2021-12-11 14:44:00|1600.05|1584.05|1599.82|1583.82|1600.05|1584.05|1599.82|1583.82|2
1639233850000|2021-12-11 14:44:10|1599.61|1583.61|1599.69|1583.69|1599.69|1583.69|1599.6|1583.6|3
1639233860000|2021-12-11 14:44:20|1599.53|1583.53|1599.34|1583.34|1599.53|1583.53|1598.94|1582.94|6
1639233870000|2021-12-11 14:44:30|1599.37|1583.37|1600.59|1584.59|1600.59|1584.59|1599.37|1583.37|10
1639233880000|2021-12-11 14:44:40|1601.08|1585.08|1601.35|1585.35|1601.35|1585.35|1601.08|1585.08|7
1639233890000|2021-12-11 14:44:50|1601.27|1585.27|1601.5|1585.5|1601.5|1585.5|1601.27|1585.27|4
1639233900000|2021-12-11 14:45:00|1601.51|1585.51|1601.48|1585.48|1601.51|1585.51|1601.41|1585.41|5
1639233910000|2021-12-11 14:45:10|1601.28|1585.28|1600.61|1584.61|1601.64|1585.64|1600.61|1584.61|12
1639233920000|2021-12-11 14:45:20|1600.5|1584.5|1602|1586|1602|1586|1600.5|1584.5|15
1639233930000|2021-12-11 14:45:30|1601.99|1585.99|1602.71|1586.71|1602.71|1586.71|1601.99|1585.99|11
1639233940000|2021-12-11 14:45:40|1602.83|1586.83|1603.88|1587.88|1603.88|1587.88|1602.82|1586.82|13
1639233950000|2021-12-11 14:45:50|1603.87|1587.87|1605.02|1589.02|1605.02|1589.02|1603.81|1587.81|13
1639233960000|2021-12-11 14:46:00|1605.03|1589.03|1604.41|1588.41|1605.03|1589.03|1604.41|1588.41|6
1639233970000|2021-12-11 14:46:10|1604.33|1588.33|1604.01|1588.01|1604.33|1588.33|1604.01|1588.01|3
1639233980000|2021-12-11 14:46:20|1604.3|1588.3|1604.67|1588.67|1604.67|1588.67|1604.3|1588.3|4
1639233990000|2021-12-11 14:46:30|1604.79|1588.79|1604.96|1588.96|1604.96|1588.96|1604.26|1588.26|11
1639234000000|2021-12-11 14:46:40|1605.27|1589.27|1605.04|1589.04|1605.27|1589.27|1604.66|1588.66|7
1639234010000|2021-12-11 14:46:50|1604.98|1588.98|1603.52|1587.52|1604.98|1588.98|1603.52|1587.52|10
1639234020000|2021-12-11 14:47:00|1603.19|1587.19|1603.19|1587.19|1603.19|1587.19|1603.19|1587.19|1
1639234030000|2021-12-11 14:47:10|1603.34|1587.34|1603.19|1587.19|1603.34|1587.34|1603.19|1587.19|3
1639234040000|2021-12-11 14:47:20|1603.02|1587.02|1604.59|1588.59|1604.59|1588.59|1602.75|1586.75|16
1639234050000|2021-12-11 14:47:30|1604.99|1588.99|1604.72|1588.72|1605.72|1589.72|1604.72|1588.72|16
1639234060000|2021-12-11 14:47:40|1604.78|1588.78|1604.54|1588.54|1604.95|1588.95|1604.45|1588.45|6
1639234070000|2021-12-11 14:47:50|1604.83|1588.83|1605.64|1589.64|1605.64|1589.64|1604.83|1588.83|7
1639234080000|2021-12-11 14:48:00|1605.51|1589.51|1605.24|1589.24|1605.62|1589.62|1605.24|1589.24|9
1639234090000|2021-12-11 14:48:10|1605.21|1589.21|1605.2|1589.2|1605.21|1589.21|1605.2|1589.2|2
1639234110000|2021-12-11 14:48:30|1605.33|1589.33|1605.27|1589.27|1605.65|1589.65|1605.23|1589.23|7
1639234120000|2021-12-11 14:48:40|1605.44|1589.44|1605.62|1589.62|1605.79|1589.79|1605.44|1589.44|8
1639234130000|2021-12-11 14:48:50|1605.55|1589.55|1605.5|1589.5|1605.74|1589.74|1605.5|1589.5|8
1639234140000|2021-12-11 14:49:00|1605.42|1589.42|1605.5|1589.5|1605.58|1589.58|1605.42|1589.42|9
1639234150000|2021-12-11 14:49:10|1605.42|1589.42|1605.42|1589.42|1605.5|1589.5|1605.42|1589.42|3
1639234160000|2021-12-11 14:49:20|1605.5|1589.5|1605.91|1589.91|1605.91|1589.91|1605.5|1589.5|6
1639234170000|2021-12-11 14:49:30|1605.96|1589.96|1606.23|1590.23|1606.3|1590.3|1605.93|1589.93|8
1639234180000|2021-12-11 14:49:40|1606.29|1590.29|1606.06|1590.06|1606.33|1590.33|1605.88|1589.88|10
1639234190000|2021-12-11 14:49:50|1606.16|1590.16|1606.33|1590.33|1606.33|1590.33|1606.07|1590.07|6
1639234200000|2021-12-11 14:50:00|1606.3|1590.3|1606.37|1590.37|1606.4|1590.4|1606.3|1590.3|10
1639234210000|2021-12-11 14:50:10|1606.4|1590.4|1606.32|1590.32|1606.4|1590.4|1606.27|1590.27|4
1639234220000|2021-12-11 14:50:20|1606.43|1590.43|1606.16|1590.16|1606.43|1590.43|1606.16|1590.16|11
1639234230000|2021-12-11 14:50:30|1606.24|1590.24|1606.16|1590.16|1606.24|1590.24|1606.07|1590.07|7
1639234240000|2021-12-11 14:50:40|1606.09|1590.09|1605.59|1589.59|1606.09|1590.09|1605.45|1589.45|8
1639234250000|2021-12-11 14:50:50|1605.48|1589.48|1605.48|1589.48|1605.65|1589.65|1605.47|1589.47|5
1639234260000|2021-12-11 14:51:00|1605.44|1589.44|1605.39|1589.39|1605.44|1589.44|1605.39|1589.39|2
1639234270000|2021-12-11 14:51:10|1605.31|1589.31|1605.39|1589.39|1605.4|1589.4|1605.24|1589.24|4
1639234280000|2021-12-11 14:51:20|1605.31|1589.31|1605.68|1589.68|1605.68|1589.68|1605.31|1589.31|7
1639234290000|2021-12-11 14:51:30|1605.59|1589.59|1605.88|1589.88|1605.88|1589.88|1605.59|1589.59|4
1639234300000|2021-12-11 14:51:40|1605.73|1589.73|1605.74|1589.74|1605.74|1589.74|1605.36|1589.36|8
1639234310000|2021-12-11 14:51:50|1605.64|1589.64|1605.68|1589.68|1605.83|1589.83|1605.64|1589.64|4
1639234320000|2021-12-11 14:52:00|1605.62|1589.62|1605.12|1589.12|1605.62|1589.62|1605.05|1589.05|12
1639234330000|2021-12-11 14:52:10|1605.05|1589.05|1605.27|1589.27|1605.37|1589.37|1605.05|1589.05|12
1639234340000|2021-12-11 14:52:20|1605.29|1589.29|1605.25|1589.25|1605.29|1589.29|1605.25|1589.25|2
1639234350000|2021-12-11 14:52:30|1604.96|1588.96|1604.96|1588.96|1604.96|1588.96|1604.96|1588.96|1
1639234360000|2021-12-11 14:52:40|1604.97|1588.97|1605.04|1589.04|1605.04|1589.04|1604.91|1588.91|3
1639234370000|2021-12-11 14:52:50|1604.96|1588.96|1603.54|1587.54|1604.97|1588.97|1603.54|1587.54|6
1639234380000|2021-12-11 14:53:00|1603.1|1587.1|1603.15|1587.15|1603.15|1587.15|1603.1|1587.1|3
1639234390000|2021-12-11 14:53:10|1603.12|1587.12|1604.87|1588.87|1605.47|1589.47|1603.06|1587.06|9
1639234400000|2021-12-11 14:53:20|1604.92|1588.92|1605.24|1589.24|1605.24|1589.24|1604.8|1588.8|6
1639234410000|2021-12-11 14:53:30|1605.47|1589.47|1605.24|1589.24|1605.56|1589.56|1605.24|1589.24|6
1639234420000|2021-12-11 14:53:40|1605.16|1589.16|1603.2|1587.2|1605.16|1589.16|1603.2|1587.2|10
1639234430000|2021-12-11 14:53:50|1603.15|1587.15|1601.38|1585.38|1603.15|1587.15|1601.19|1585.19|13
1639234440000|2021-12-11 14:54:00|1600.91|1584.91|1600.14|1584.14|1601.2|1585.2|1600.14|1584.14|16
1639234450000|2021-12-11 14:54:10|1600.25|1584.25|1600.43|1584.43|1600.43|1584.43|1600.25|1584.25|4
1639234460000|2021-12-11 14:54:20|1600.25|1584.25|1600.25|1584.25|1600.25|1584.25|1600.25|1584.25|1
1639234470000|2021-12-11 14:54:30|1600.28|1584.28|1600.12|1584.12|1600.59|1584.59|1600.05|1584.05|14
1639234480000|2021-12-11 14:54:40|1600.22|1584.22|1600.35|1584.35|1600.44|1584.44|1600.21|1584.21|8
1639234490000|2021-12-11 14:54:50|1600.28|1584.28|1600.21|1584.21|1600.35|1584.35|1600.21|1584.21|8
1639234500000|2021-12-11 14:55:00|1600.28|1584.28|1600.19|1584.19|1600.61|1584.61|1600.19|1584.19|10
1639234510000|2021-12-11 14:55:10|1600.26|1584.26|1600.62|1584.62|1600.63|1584.63|1600.26|1584.26|7
1639234520000|2021-12-11 14:55:20|1600.55|1584.55|1600.95|1584.95|1600.95|1584.95|1600.55|1584.55|7
1639234530000|2021-12-11 14:55:30|1600.8|1584.8|1600.94|1584.94|1600.95|1584.95|1600.79|1584.79|7
1639234540000|2021-12-11 14:55:40|1600.82|1584.82|1600.79|1584.79|1600.98|1584.98|1600.34|1584.34|14
1639234550000|2021-12-11 14:55:50|1600.89|1584.89|1601.37|1585.37|1601.61|1585.61|1600.89|1584.89|15
1639234560000|2021-12-11 14:56:00|1601.2|1585.2|1601.42|1585.42|1601.42|1585.42|1601.2|1585.2|5
1639234570000|2021-12-11 14:56:10|1601.57|1585.57|1601.29|1585.29|1601.57|1585.57|1601.29|1585.29|7
1639234580000|2021-12-11 14:56:20|1601.26|1585.26|1601|1585|1601.26|1585.26|1601|1585|3
1639234590000|2021-12-11 14:56:30|1601.2|1585.2|1601.2|1585.2|1601.2|1585.2|1601.2|1585.2|1
1639234600000|2021-12-11 14:56:40|1601.21|1585.21|1601.18|1585.18|1601.21|1585.21|1601.18|1585.18|2
1639234620000|2021-12-11 14:57:00|1601.19|1585.19|1600.02|1584.02|1601.19|1585.19|1600.02|1584.02|8
1639234630000|2021-12-11 14:57:10|1600.14|1584.14|1599.78|1583.78|1600.15|1584.15|1599.78|1583.78|6
1639234640000|2021-12-11 14:57:20|1599.94|1583.94|1599.87|1583.87|1599.94|1583.94|1599.64|1583.64|5
1639234650000|2021-12-11 14:57:30|1599.68|1583.68|1599.18|1583.18|1599.68|1583.68|1599.18|1583.18|4
1639234660000|2021-12-11 14:57:40|1599.17|1583.17|1599.35|1583.35|1599.35|1583.35|1599.17|1583.17|5
1639234680000|2021-12-11 14:58:00|1599.53|1583.53|1600.24|1584.24|1600.24|1584.24|1599.53|1583.53|7
1639234690000|2021-12-11 14:58:10|1600.18|1584.18|1600.45|1584.45|1601.02|1585.02|1600.18|1584.18|11
1639234710000|2021-12-11 14:58:30|1600.58|1584.58|1601.33|1585.33|1601.33|1585.33|1600.58|1584.58|8
1639234720000|2021-12-11 14:58:40|1601.55|1585.55|1603.04|1587.04|1603.04|1587.04|1601.55|1585.55|17
1639234730000|2021-12-11 14:58:50|1602.98|1586.98|1603.06|1587.06|1603.06|1587.06|1602.98|1586.98|4
1639234740000|2021-12-11 14:59:00|1603.64|1587.64|1603.89|1587.89|1603.91|1587.91|1603.64|1587.64|10
1639234750000|2021-12-11 14:59:10|1604.58|1588.58|1605.59|1589.59|1605.59|1589.59|1604.58|1588.58|7
1639234760000|2021-12-11 14:59:20|1605.58|1589.58|1605.04|1589.04|1605.59|1589.59|1605.04|1589.04|9
1639234770000|2021-12-11 14:59:30|1605.07|1589.07|1605.92|1589.92|1605.93|1589.93|1605.07|1589.07|11
1639234780000|2021-12-11 14:59:40|1605.77|1589.77|1604.58|1588.58|1605.77|1589.77|1604.58|1588.58|11
1639234790000|2021-12-11 14:59:50|1604.79|1588.79|1603.8|1587.8|1604.79|1588.79|1603.8|1587.8|9
1639234800000|2021-12-11 15:00:00|1603.79|1587.79|1604.77|1588.77|1604.87|1588.87|1603.71|1587.71|13
1639234810000|2021-12-11 15:00:10|1604.84|1588.84|1605.73|1589.73|1605.73|1589.73|1604.72|1588.72|12
1639234820000|2021-12-11 15:00:20|1605.64|1589.64|1605.43|1589.43|1606.38|1590.38|1605.43|1589.43|14
1639234830000|2021-12-11 15:00:30|1605.53|1589.53|1605.18|1589.18|1605.53|1589.53|1604.77|1588.77|18
1639234840000|2021-12-11 15:00:40|1605.24|1589.24|1605.69|1589.69|1605.69|1589.69|1605|1589|5
1639234850000|2021-12-11 15:00:50|1605.76|1589.76|1605.66|1589.66|1605.82|1589.82|1605.51|1589.51|10
1639234860000|2021-12-11 15:01:00|1605.73|1589.73|1605.74|1589.74|1605.87|1589.87|1605.54|1589.54|6
1639234870000|2021-12-11 15:01:10|1605.89|1589.89|1605.65|1589.65|1606.1|1590.1|1605.33|1589.33|7
1639234880000|2021-12-11 15:01:20|1605.69|1589.69|1606.49|1590.49|1606.49|1590.49|1605.66|1589.66|11
1639234890000|2021-12-11 15:01:30|1606.72|1590.72|1607.7|1591.7|1607.83|1591.83|1606.72|1590.72|15
1639234900000|2021-12-11 15:01:40|1607.83|1591.83|1608.07|1592.07|1608.42|1592.42|1607.83|1591.83|16
1639234910000|2021-12-11 15:01:50|1608.15|1592.15|1608.9|1592.9|1608.9|1592.9|1608.07|1592.07|12
1639234920000|2021-12-11 15:02:00|1609.39|1593.39|1609.58|1593.58|1609.83|1593.83|1609.39|1593.39|6
1639234930000|2021-12-11 15:02:10|1609.64|1593.64|1609.84|1593.84|1610.14|1594.14|1609.48|1593.48|12
1639234940000|2021-12-11 15:02:20|1610.11|1594.11|1609.33|1593.33|1610.11|1594.11|1609.33|1593.33|13
1639234950000|2021-12-11 15:02:30|1609.35|1593.35|1609.57|1593.57|1609.57|1593.57|1608.96|1592.96|14
1639234960000|2021-12-11 15:02:40|1609.71|1593.71|1608.79|1592.79|1609.71|1593.71|1608.67|1592.67|15
1639234970000|2021-12-11 15:02:50|1608.77|1592.77|1609.08|1593.08|1609.22|1593.22|1608.77|1592.77|9
1639234980000|2021-12-11 15:03:00|1609.07|1593.07|1608.94|1592.94|1609.07|1593.07|1608.86|1592.86|7
1639234990000|2021-12-11 15:03:10|1608.87|1592.87|1608.24|1592.24|1608.87|1592.87|1607.93|1591.93|11
1639235000000|2021-12-11 15:03:20|1608.28|1592.28|1608.2|1592.2|1608.37|1592.37|1608.12|1592.12|11
1639235010000|2021-12-11 15:03:30|1608.12|1592.12|1608.38|1592.38|1608.52|1592.52|1607.97|1591.97|16
1639235020000|2021-12-11 15:03:40|1608.31|1592.31|1608.31|1592.31|1608.38|1592.38|1608.23|1592.23|7
1639235030000|2021-12-11 15:03:50|1608.23|1592.23|1608.3|1592.3|1608.3|1592.3|1607.72|1591.72|10
1639235040000|2021-12-11 15:04:00|1608.34|1592.34|1608.3|1592.3|1608.34|1592.34|1608.23|1592.23|6
1639235050000|2021-12-11 15:04:10|1608.23|1592.23|1607.96|1591.96|1608.23|1592.23|1607.96|1591.96|2
1639235060000|2021-12-11 15:04:20|1607.89|1591.89|1607.89|1591.89|1607.89|1591.89|1607.89|1591.89|1
1639235070000|2021-12-11 15:04:30|1607.96|1591.96|1607.82|1591.82|1607.96|1591.96|1607.82|1591.82|4
1639235090000|2021-12-11 15:04:50|1607.76|1591.76|1608.04|1592.04|1608.04|1592.04|1607.76|1591.76|3
1639235100000|2021-12-11 15:05:00|1607.97|1591.97|1607.85|1591.85|1608.2|1592.2|1607.85|1591.85|8
1639235110000|2021-12-11 15:05:10|1607.72|1591.72|1607.32|1591.32|1607.72|1591.72|1607.32|1591.32|2
1639235120000|2021-12-11 15:05:20|1607.25|1591.25|1606.61|1590.61|1607.25|1591.25|1606.61|1590.61|15
1639235130000|2021-12-11 15:05:30|1606.87|1590.87|1607.14|1591.14|1607.14|1591.14|1606.79|1590.79|6
1639235140000|2021-12-11 15:05:40|1607.15|1591.15|1606.81|1590.81|1607.15|1591.15|1606.55|1590.55|5
1639235150000|2021-12-11 15:05:50|1606.41|1590.41|1606.68|1590.68|1606.68|1590.68|1606.41|1590.41|3
1639235160000|2021-12-11 15:06:00|1606.64|1590.64|1605.58|1589.58|1606.64|1590.64|1605.55|1589.55|12
1639235170000|2021-12-11 15:06:10|1605.85|1589.85|1605.58|1589.58|1605.85|1589.85|1605.58|1589.58|2
1639235180000|2021-12-11 15:06:20|1605.57|1589.57|1605.68|1589.68|1605.68|1589.68|1605.57|1589.57|3
1639235200000|2021-12-11 15:06:40|1605.76|1589.76|1606.58|1590.58|1606.72|1590.72|1605.69|1589.69|11
1639235210000|2021-12-11 15:06:50|1606.51|1590.51|1606.23|1590.23|1606.65|1590.65|1606.23|1590.23|13
1639235220000|2021-12-11 15:07:00|1606.22|1590.22|1605.81|1589.81|1606.22|1590.22|1605.81|1589.81|5
1639235230000|2021-12-11 15:07:10|1605.83|1589.83|1605.75|1589.75|1606.05|1590.05|1605.65|1589.65|12
1639235240000|2021-12-11 15:07:20|1605.91|1589.91|1605.95|1589.95|1606.01|1590.01|1605.75|1589.75|10
1639235250000|2021-12-11 15:07:30|1606.1|1590.1|1606.53|1590.53|1606.54|1590.54|1606.1|1590.1|7
1639235260000|2021-12-11 15:07:40|1606.66|1590.66|1608.05|1592.05|1608.05|1592.05|1606.66|1590.66|10
1639235270000|2021-12-11 15:07:50|1608.22|1592.22|1608.28|1592.28|1608.28|1592.28|1607.74|1591.74|6
1639235280000|2021-12-11 15:08:00|1608.06|1592.06|1608.25|1592.25|1608.25|1592.25|1608.06|1592.06|11
1639235290000|2021-12-11 15:08:10|1608.24|1592.24|1608.09|1592.09|1608.3|1592.3|1608.09|1592.09|5
1639235300000|2021-12-11 15:08:20|1608.16|1592.16|1606.92|1590.92|1608.16|1592.16|1606.85|1590.85|11
1639235310000|2021-12-11 15:08:30|1606.72|1590.72|1606.55|1590.55|1606.72|1590.72|1605.67|1589.67|10
1639235320000|2021-12-11 15:08:40|1606.36|1590.36|1607|1591|1607|1591|1606.36|1590.36|9
1639235330000|2021-12-11 15:08:50|1606.93|1590.93|1606.52|1590.52|1606.93|1590.93|1606.49|1590.49|7
1639235340000|2021-12-11 15:09:00|1606.65|1590.65|1606.45|1590.45|1606.89|1590.89|1606.36|1590.36|12
1639235350000|2021-12-11 15:09:10|1606.61|1590.61|1607.28|1591.28|1607.28|1591.28|1606.61|1590.61|4
1639235360000|2021-12-11 15:09:20|1607.45|1591.45|1607.27|1591.27|1607.45|1591.45|1607.27|1591.27|2
1639235370000|2021-12-11 15:09:30|1607.45|1591.45|1606.91|1590.91|1607.63|1591.63|1606.91|1590.91|9
1639235380000|2021-12-11 15:09:40|1606.88|1590.88|1607.49|1591.49|1607.49|1591.49|1606.88|1590.88|4
1639235390000|2021-12-11 15:09:50|1607.62|1591.62|1607.49|1591.49|1607.62|1591.62|1607.3|1591.3|4
1639235400000|2021-12-11 15:10:00|1607.3|1591.3|1607.3|1591.3|1607.49|1591.49|1606.95|1590.95|9
1639235410000|2021-12-11 15:10:10|1607.07|1591.07|1607.3|1591.3|1607.3|1591.3|1607.07|1591.07|2
1639235420000|2021-12-11 15:10:20|1607.07|1591.07|1607.8|1591.8|1607.8|1591.8|1607.07|1591.07|6
1639235430000|2021-12-11 15:10:30|1607.78|1591.78|1607.63|1591.63|1607.78|1591.78|1607.38|1591.38|6
1639235440000|2021-12-11 15:10:40|1607.61|1591.61|1607.63|1591.63|1607.63|1591.63|1607.38|1591.38|4
1639235450000|2021-12-11 15:10:50|1607.61|1591.61|1605.24|1589.24|1607.61|1591.61|1605.24|1589.24|10
1639235460000|2021-12-11 15:11:00|1605.35|1589.35|1605.26|1589.26|1605.35|1589.35|1604.77|1588.77|3
1639235470000|2021-12-11 15:11:10|1605.38|1589.38|1605.59|1589.59|1605.59|1589.59|1605.26|1589.26|4
1639235480000|2021-12-11 15:11:20|1605.54|1589.54|1605.44|1589.44|1605.54|1589.54|1605.21|1589.21|8
1639235490000|2021-12-11 15:11:30|1605.21|1589.21|1605.21|1589.21|1605.44|1589.44|1605.21|1589.21|3
1639235500000|2021-12-11 15:11:40|1605.25|1589.25|1604.81|1588.81|1605.25|1589.25|1604.35|1588.35|11
1639235510000|2021-12-11 15:11:50|1604.89|1588.89|1605.16|1589.16|1605.16|1589.16|1604.83|1588.83|8
1639235520000|2021-12-11 15:12:00|1604.98|1588.98|1604.24|1588.24|1604.98|1588.98|1604.24|1588.24|5
1639235530000|2021-12-11 15:12:10|1604.21|1588.21|1603.34|1587.34|1604.21|1588.21|1603.34|1587.34|5
1639235540000|2021-12-11 15:12:20|1603.08|1587.08|1601.39|1585.39|1603.08|1587.08|1601.39|1585.39|14
1639235550000|2021-12-11 15:12:30|1601.32|1585.32|1602.37|1586.37|1602.37|1586.37|1601.32|1585.32|8
1639235560000|2021-12-11 15:12:40|1602.19|1586.19|1600.84|1584.84|1602.19|1586.19|1600.6|1584.6|15
1639235570000|2021-12-11 15:12:50|1600.69|1584.69|1601.09|1585.09|1601.09|1585.09|1600.69|1584.69|5
1639235580000|2021-12-11 15:13:00|1601.02|1585.02|1600.87|1584.87|1601.02|1585.02|1600.87|1584.87|2
1639235590000|2021-12-11 15:13:10|1600.6|1584.6|1599.88|1583.88|1600.88|1584.88|1599.88|1583.88|10
1639235600000|2021-12-11 15:13:20|1599.89|1583.89|1599.87|1583.87|1600.09|1584.09|1599.77|1583.77|8
1639235610000|2021-12-11 15:13:30|1599.94|1583.94|1600.9|1584.9|1600.9|1584.9|1599.94|1583.94|8
1639235620000|2021-12-11 15:13:40|1600.84|1584.84|1601.79|1585.79|1601.79|1585.79|1600.84|1584.84|8
1639235630000|2021-12-11 15:13:50|1601.84|1585.84|1601.76|1585.76|1601.84|1585.84|1601.54|1585.54|10
1639235640000|2021-12-11 15:14:00|1601.83|1585.83|1601.8|1585.8|1601.83|1585.83|1601.76|1585.76|3
1639235650000|2021-12-11 15:14:10|1601.92|1585.92|1601.92|1585.92|1601.92|1585.92|1601.92|1585.92|1
1639235660000|2021-12-11 15:14:20|1602.23|1586.23|1602.23|1586.23|1602.31|1586.31|1602.23|1586.23|3
1639235670000|2021-12-11 15:14:30|1602|1586|1600.98|1584.98|1602|1586|1600.98|1584.98|8
1639235680000|2021-12-11 15:14:40|1600.83|1584.83|1601.23|1585.23|1601.28|1585.28|1600.83|1584.83|6
1639235690000|2021-12-11 15:14:50|1601.24|1585.24|1601.23|1585.23|1601.24|1585.24|1601.23|1585.23|4
1639235700000|2021-12-11 15:15:00|1601.19|1585.19|1601.15|1585.15|1601.19|1585.19|1601.14|1585.14|3
1639235710000|2021-12-11 15:15:10|1601.22|1585.22|1601.73|1585.73|1601.74|1585.74|1601.22|1585.22|7
1639235720000|2021-12-11 15:15:20|1601.74|1585.74|1602.63|1586.63|1602.63|1586.63|1601.73|1585.73|8
1639235730000|2021-12-11 15:15:30|1602.69|1586.69|1602.18|1586.18|1602.69|1586.69|1602.18|1586.18|2
1639235740000|2021-12-11 15:15:40|1602.39|1586.39|1602.61|1586.61|1602.61|1586.61|1602.34|1586.34|4
1639235750000|2021-12-11 15:15:50|1602.68|1586.68|1602.94|1586.94|1602.94|1586.94|1602.68|1586.68|2
1639235760000|2021-12-11 15:16:00|1602.96|1586.96|1603.48|1587.48|1603.48|1587.48|1602.96|1586.96|7
1639235770000|2021-12-11 15:16:10|1603.49|1587.49|1603.19|1587.19|1603.49|1587.49|1603.19|1587.19|3
1639235780000|2021-12-11 15:16:20|1603.17|1587.17|1603.15|1587.15|1603.18|1587.18|1603.15|1587.15|3
1639235810000|2021-12-11 15:16:50|1603.12|1587.12|1603.15|1587.15|1603.15|1587.15|1603.12|1587.12|2
1639235820000|2021-12-11 15:17:00|1603.21|1587.21|1603.21|1587.21|1603.22|1587.22|1603.21|1587.21|3
1639235830000|2021-12-11 15:17:10|1603.22|1587.22|1603.7|1587.7|1603.7|1587.7|1603.21|1587.21|8
1639235840000|2021-12-11 15:17:20|1603.63|1587.63|1604.04|1588.04|1604.04|1588.04|1603.63|1587.63|3
1639235850000|2021-12-11 15:17:30|1604.28|1588.28|1603.92|1587.92|1604.28|1588.28|1603.92|1587.92|2
1639235860000|2021-12-11 15:17:40|1603.98|1587.98|1604.72|1588.72|1604.72|1588.72|1603.83|1587.83|5
1639235870000|2021-12-11 15:17:50|1604.77|1588.77|1605.67|1589.67|1605.67|1589.67|1604.67|1588.67|4
1639235880000|2021-12-11 15:18:00|1605.77|1589.77|1605.77|1589.77|1605.77|1589.77|1605.77|1589.77|1
1639235890000|2021-12-11 15:18:10|1605.83|1589.83|1605.92|1589.92|1605.95|1589.95|1605.83|1589.83|5
1639235900000|2021-12-11 15:18:20|1605.93|1589.93|1606.05|1590.05|1606.05|1590.05|1605.93|1589.93|4
1639235910000|2021-12-11 15:18:30|1606.04|1590.04|1605.92|1589.92|1606.05|1590.05|1605.92|1589.92|4
1639235920000|2021-12-11 15:18:40|1606.04|1590.04|1606.32|1590.32|1606.32|1590.32|1606.04|1590.04|3
1639235930000|2021-12-11 15:18:50|1606.27|1590.27|1605.97|1589.97|1606.27|1590.27|1605.66|1589.66|7
1639235940000|2021-12-11 15:19:00|1606.22|1590.22|1606.61|1590.61|1606.61|1590.61|1605.97|1589.97|7
1639235950000|2021-12-11 15:19:10|1606.7|1590.7|1606.04|1590.04|1606.7|1590.7|1606.04|1590.04|6
1639235960000|2021-12-11 15:19:20|1605.91|1589.91|1605.64|1589.64|1605.91|1589.91|1605.22|1589.22|7
1639235970000|2021-12-11 15:19:30|1605.56|1589.56|1605.66|1589.66|1605.66|1589.66|1605.56|1589.56|3
1639235980000|2021-12-11 15:19:40|1605.78|1589.78|1605.78|1589.78|1605.78|1589.78|1605.78|1589.78|1
1639236000000|2021-12-11 15:20:00|1605.79|1589.79|1606.08|1590.08|1606.08|1590.08|1605.79|1589.79|5
1639236010000|2021-12-11 15:20:10|1606.07|1590.07|1606.08|1590.08|1606.08|1590.08|1606.07|1590.07|2
1639236020000|2021-12-11 15:20:20|1606.03|1590.03|1606.24|1590.24|1606.24|1590.24|1606.03|1590.03|3
1639236030000|2021-12-11 15:20:30|1606.09|1590.09|1605.79|1589.79|1606.17|1590.17|1605.75|1589.75|7
1639236040000|2021-12-11 15:20:40|1605.74|1589.74|1605.11|1589.11|1605.74|1589.74|1605.11|1589.11|6
1639236050000|2021-12-11 15:20:50|1605.1|1589.1|1604.85|1588.85|1605.44|1589.44|1604.85|1588.85|7
1639236060000|2021-12-11 15:21:00|1605.08|1589.08|1604.72|1588.72|1605.08|1589.08|1604.72|1588.72|5
1639236070000|2021-12-11 15:21:10|1604.65|1588.65|1605.49|1589.49|1605.49|1589.49|1604.65|1588.65|6
1639236080000|2021-12-11 15:21:20|1605.62|1589.62|1605.62|1589.62|1605.62|1589.62|1605.62|1589.62|1
1639236090000|2021-12-11 15:21:30|1605.35|1589.35|1605.24|1589.24|1605.62|1589.62|1605.13|1589.13|6
1639236100000|2021-12-11 15:21:40|1605.25|1589.25|1605.66|1589.66|1605.66|1589.66|1605.25|1589.25|3
1639236110000|2021-12-11 15:21:50|1605.71|1589.71|1605.82|1589.82|1605.82|1589.82|1605.66|1589.66|4
1639236120000|2021-12-11 15:22:00|1605.75|1589.75|1605.65|1589.65|1605.79|1589.79|1605.65|1589.65|3
1639236140000|2021-12-11 15:22:20|1605.79|1589.79|1605.78|1589.78|1605.79|1589.79|1605.75|1589.75|3
1639236160000|2021-12-11 15:22:40|1605.72|1589.72|1605.64|1589.64|1605.72|1589.72|1605.64|1589.64|2
1639236170000|2021-12-11 15:22:50|1605.65|1589.65|1605.68|1589.68|1605.68|1589.68|1605.62|1589.62|3
1639236180000|2021-12-11 15:23:00|1605.75|1589.75|1606.21|1590.21|1606.21|1590.21|1605.75|1589.75|4
1639236190000|2021-12-11 15:23:10|1606.35|1590.35|1607.63|1591.63|1607.63|1591.63|1606.31|1590.31|8
1639236200000|2021-12-11 15:23:20|1607.45|1591.45|1606.59|1590.59|1607.46|1591.46|1606.4|1590.4|11
1639236210000|2021-12-11 15:23:30|1606.29|1590.29|1605.8|1589.8|1606.33|1590.33|1605.77|1589.77|11
1639236220000|2021-12-11 15:23:40|1605.94|1589.94|1606.69|1590.69|1606.69|1590.69|1605.94|1589.94|8
1639236230000|2021-12-11 15:23:50|1606.62|1590.62|1606.66|1590.66|1606.66|1590.66|1606.62|1590.62|2
1639236240000|2021-12-11 15:24:00|1606.69|1590.69|1607.19|1591.19|1607.19|1591.19|1606.69|1590.69|8
1639236250000|2021-12-11 15:24:10|1607.2|1591.2|1607.7|1591.7|1607.7|1591.7|1607.2|1591.2|5
1639236260000|2021-12-11 15:24:20|1607.63|1591.63|1606.25|1590.25|1607.7|1591.7|1606.25|1590.25|12
1639236270000|2021-12-11 15:24:30|1606.18|1590.18|1605.83|1589.83|1606.18|1590.18|1605.83|1589.83|3
1639236280000|2021-12-11 15:24:40|1605.71|1589.71|1606.21|1590.21|1606.21|1590.21|1605.7|1589.7|7
1639236290000|2021-12-11 15:24:50|1606.25|1590.25|1606.26|1590.26|1606.26|1590.26|1606.2|1590.2|6
1639236300000|2021-12-11 15:25:00|1606.31|1590.31|1606.46|1590.46|1606.46|1590.46|1606.26|1590.26|8
1639236310000|2021-12-11 15:25:10|1606.35|1590.35|1605.71|1589.71|1606.35|1590.35|1605.71|1589.71|8
1639236320000|2021-12-11 15:25:20|1605.98|1589.98|1605.68|1589.68|1605.98|1589.98|1605.68|1589.68|2
1639236330000|2021-12-11 15:25:30|1605.71|1589.71|1605.71|1589.71|1605.71|1589.71|1605.68|1589.68|3
1639236340000|2021-12-11 15:25:40|1605.73|1589.73|1606.04|1590.04|1606.04|1590.04|1605.65|1589.65|11
1639236350000|2021-12-11 15:25:50|1606.17|1590.17|1606.04|1590.04|1606.17|1590.17|1606.03|1590.03|5
1639236360000|2021-12-11 15:26:00|1606.03|1590.03|1606.58|1590.58|1606.58|1590.58|1605.92|1589.92|7
1639236370000|2021-12-11 15:26:10|1606.53|1590.53|1606.58|1590.58|1606.58|1590.58|1606.53|1590.53|2
1639236390000|2021-12-11 15:26:30|1606.53|1590.53|1606.49|1590.49|1606.6|1590.6|1606.43|1590.43|5
1639236400000|2021-12-11 15:26:40|1606.43|1590.43|1606.46|1590.46|1606.49|1590.49|1606.43|1590.43|3
1639236410000|2021-12-11 15:26:50|1606.22|1590.22|1606.26|1590.26|1606.26|1590.26|1606.22|1590.22|2
1639236420000|2021-12-11 15:27:00|1606.43|1590.43|1605.97|1589.97|1606.48|1590.48|1605.91|1589.91|10
1639236440000|2021-12-11 15:27:20|1605.91|1589.91|1605.91|1589.91|1605.91|1589.91|1605.91|1589.91|1
1639236450000|2021-12-11 15:27:30|1605.88|1589.88|1604.89|1588.89|1605.88|1589.88|1604.89|1588.89|7
1639236460000|2021-12-11 15:27:40|1604.9|1588.9|1605.44|1589.44|1605.44|1589.44|1604.8|1588.8|6
1639236470000|2021-12-11 15:27:50|1605.63|1589.63|1605.39|1589.39|1605.63|1589.63|1605.21|1589.21|8
1639236480000|2021-12-11 15:28:00|1605.45|1589.45|1604.84|1588.84|1605.45|1589.45|1604.84|1588.84|7
1639236490000|2021-12-11 15:28:10|1604.88|1588.88|1604.71|1588.71|1604.88|1588.88|1604.59|1588.59|7
1639236500000|2021-12-11 15:28:20|1604.78|1588.78|1604.71|1588.71|1604.78|1588.78|1604.71|1588.71|2
1639236520000|2021-12-11 15:28:40|1604.77|1588.77|1604.77|1588.77|1604.77|1588.77|1604.77|1588.77|1
1639236530000|2021-12-11 15:28:50|1604.85|1588.85|1604.85|1588.85|1604.85|1588.85|1604.85|1588.85|1
1639236540000|2021-12-11 15:29:00|1604.74|1588.74|1604.77|1588.77|1604.77|1588.77|1604.74|1588.74|2
1639236550000|2021-12-11 15:29:10|1604.64|1588.64|1604.72|1588.72|1604.72|1588.72|1604.64|1588.64|2
1639236560000|2021-12-11 15:29:20|1604.71|1588.71|1604.76|1588.76|1604.76|1588.76|1604.71|1588.71|2
1639236570000|2021-12-11 15:29:30|1604.8|1588.8|1604.8|1588.8|1604.8|1588.8|1604.8|1588.8|1
1639236590000|2021-12-11 15:29:50|1604.76|1588.76|1603.74|1587.74|1604.76|1588.76|1603.74|1587.74|5
1639236600000|2021-12-11 15:30:00|1603.58|1587.58|1604.47|1588.47|1604.47|1588.47|1603.58|1587.58|3
1639236610000|2021-12-11 15:30:10|1604.64|1588.64|1604.84|1588.84|1604.84|1588.84|1604.64|1588.64|3
1639236620000|2021-12-11 15:30:20|1604.67|1588.67|1604.67|1588.67|1604.67|1588.67|1604.67|1588.67|1
1639236640000|2021-12-11 15:30:40|1604.37|1588.37|1604.37|1588.37|1604.37|1588.37|1604.37|1588.37|1
1639236650000|2021-12-11 15:30:50|1604.42|1588.42|1604.63|1588.63|1604.63|1588.63|1604.42|1588.42|3
1639236660000|2021-12-11 15:31:00|1604.81|1588.81|1604.8|1588.8|1604.83|1588.83|1604.69|1588.69|6
1639236670000|2021-12-11 15:31:10|1604.85|1588.85|1605.62|1589.62|1605.62|1589.62|1604.85|1588.85|3
1639236680000|2021-12-11 15:31:20|1605.54|1589.54|1605.59|1589.59|1605.68|1589.68|1605.54|1589.54|4
1639236690000|2021-12-11 15:31:30|1605.82|1589.82|1606.18|1590.18|1606.18|1590.18|1605.82|1589.82|2
1639236700000|2021-12-11 15:31:40|1606.3|1590.3|1605.73|1589.73|1606.35|1590.35|1605.73|1589.73|6
1639236710000|2021-12-11 15:31:50|1605.6|1589.6|1605.45|1589.45|1605.74|1589.74|1605.45|1589.45|8
1639236720000|2021-12-11 15:32:00|1605.48|1589.48|1606.22|1590.22|1606.22|1590.22|1605.48|1589.48|3
1639236730000|2021-12-11 15:32:10|1606.04|1590.04|1605.98|1589.98|1606.04|1590.04|1605.87|1589.87|5
1639236740000|2021-12-11 15:32:20|1605.87|1589.87|1605.87|1589.87|1605.87|1589.87|1605.87|1589.87|1
1639236750000|2021-12-11 15:32:30|1605.99|1589.99|1605.9|1589.9|1605.99|1589.99|1605.9|1589.9|2
1639236760000|2021-12-11 15:32:40|1606.24|1590.24|1606.46|1590.46|1606.46|1590.46|1606.24|1590.24|3
1639236770000|2021-12-11 15:32:50|1606.4|1590.4|1606.35|1590.35|1606.4|1590.4|1606.33|1590.33|3
1639236780000|2021-12-11 15:33:00|1606.46|1590.46|1606.61|1590.61|1606.61|1590.61|1606.45|1590.45|4
1639236790000|2021-12-11 15:33:10|1606.53|1590.53|1607.12|1591.12|1607.12|1591.12|1606.49|1590.49|6
1639236800000|2021-12-11 15:33:20|1607.14|1591.14|1607.08|1591.08|1607.83|1591.83|1607.08|1591.08|7
1639236810000|2021-12-11 15:33:30|1606.5|1590.5|1606.84|1590.84|1606.92|1590.92|1606.32|1590.32|7
1639236830000|2021-12-11 15:33:50|1606.76|1590.76|1607.33|1591.33|1607.33|1591.33|1606.76|1590.76|6
1639236840000|2021-12-11 15:34:00|1607.67|1591.67|1610.33|1594.33|1610.33|1594.33|1607.66|1591.66|12
1639236850000|2021-12-11 15:34:10|1610.34|1594.34|1610.18|1594.18|1610.34|1594.34|1609.76|1593.76|12
1639236860000|2021-12-11 15:34:20|1610.21|1594.21|1609.65|1593.65|1610.21|1594.21|1609.46|1593.46|7
1639236870000|2021-12-11 15:34:30|1609.43|1593.43|1608.54|1592.54|1609.46|1593.46|1608.25|1592.25|18
1639236880000|2021-12-11 15:34:40|1608.4|1592.4|1607.38|1591.38|1608.43|1592.43|1607.38|1591.38|8
1639236890000|2021-12-11 15:34:50|1607.21|1591.21|1607.89|1591.89|1607.89|1591.89|1607.21|1591.21|8
1639236900000|2021-12-11 15:35:00|1608.22|1592.22|1607.7|1591.7|1608.22|1592.22|1607.7|1591.7|4
1639236910000|2021-12-11 15:35:10|1607.88|1591.88|1607.7|1591.7|1607.88|1591.88|1607.46|1591.46|9
1639236920000|2021-12-11 15:35:20|1607.92|1591.92|1608.87|1592.87|1608.87|1592.87|1607.7|1591.7|12
1639236930000|2021-12-11 15:35:30|1608.78|1592.78|1608.44|1592.44|1608.87|1592.87|1608.44|1592.44|5
1639236940000|2021-12-11 15:35:40|1608.47|1592.47|1608.44|1592.44|1608.55|1592.55|1608.44|1592.44|4
1639236950000|2021-12-11 15:35:50|1608.15|1592.15|1606.41|1590.41|1608.15|1592.15|1606.41|1590.41|12
1639236960000|2021-12-11 15:36:00|1605.93|1589.93|1605.33|1589.33|1605.93|1589.93|1605.09|1589.09|9
1639236970000|2021-12-11 15:36:10|1605.26|1589.26|1604.61|1588.61|1605.26|1589.26|1604.61|1588.61|9
1639236980000|2021-12-11 15:36:20|1604.53|1588.53|1604.11|1588.11|1604.53|1588.53|1604.11|1588.11|5
1639236990000|2021-12-11 15:36:30|1604.03|1588.03|1604.19|1588.19|1604.19|1588.19|1604.03|1588.03|4
1639237000000|2021-12-11 15:36:40|1604.23|1588.23|1605.31|1589.31|1605.31|1589.31|1604.23|1588.23|6
1639237010000|2021-12-11 15:36:50|1605.24|1589.24|1605.28|1589.28|1605.62|1589.62|1605.24|1589.24|7
1639237020000|2021-12-11 15:37:00|1605.23|1589.23|1605.1|1589.1|1605.23|1589.23|1604.99|1588.99|5
1639237030000|2021-12-11 15:37:10|1604.97|1588.97|1605.38|1589.38|1605.38|1589.38|1604.97|1588.97|7
1639237040000|2021-12-11 15:37:20|1605.53|1589.53|1605.82|1589.82|1605.82|1589.82|1605.53|1589.53|4
1639237050000|2021-12-11 15:37:30|1605.87|1589.87|1605.56|1589.56|1605.87|1589.87|1605.36|1589.36|9
1639237060000|2021-12-11 15:37:40|1605.75|1589.75|1606.65|1590.65|1606.65|1590.65|1605.75|1589.75|8
1639237070000|2021-12-11 15:37:50|1606.68|1590.68|1607.45|1591.45|1607.68|1591.68|1606.68|1590.68|8
1639237080000|2021-12-11 15:38:00|1607.44|1591.44|1607.83|1591.83|1607.83|1591.83|1607.43|1591.43|9
1639237090000|2021-12-11 15:38:10|1607.71|1591.71|1606.97|1590.97|1607.71|1591.71|1606.75|1590.75|13
1639237100000|2021-12-11 15:38:20|1607.11|1591.11|1606.75|1590.75|1607.11|1591.11|1606.75|1590.75|9
1639237110000|2021-12-11 15:38:30|1606.97|1590.97|1607.14|1591.14|1607.18|1591.18|1606.94|1590.94|5
1639237120000|2021-12-11 15:38:40|1607.6|1591.6|1607.6|1591.6|1607.6|1591.6|1607.29|1591.29|7
1639237130000|2021-12-11 15:38:50|1607.36|1591.36|1607.48|1591.48|1607.48|1591.48|1607.36|1591.36|4
1639237140000|2021-12-11 15:39:00|1607.52|1591.52|1607.52|1591.52|1607.52|1591.52|1607.52|1591.52|1
1639237150000|2021-12-11 15:39:10|1607.33|1591.33|1607.82|1591.82|1607.82|1591.82|1607.33|1591.33|8
1639237160000|2021-12-11 15:39:20|1607.86|1591.86|1607.94|1591.94|1607.99|1591.99|1607.84|1591.84|6
1639237170000|2021-12-11 15:39:30|1607.99|1591.99|1607.64|1591.64|1607.99|1591.99|1607.55|1591.55|7
1639237180000|2021-12-11 15:39:40|1607.71|1591.71|1607.64|1591.64|1607.71|1591.71|1607.64|1591.64|6
1639237190000|2021-12-11 15:39:50|1607.66|1591.66|1607.45|1591.45|1607.71|1591.71|1607.45|1591.45|5
1639237200000|2021-12-11 15:40:00|1607.36|1591.36|1606.86|1590.86|1607.36|1591.36|1606.86|1590.86|5
1639237210000|2021-12-11 15:40:10|1607.04|1591.04|1606.8|1590.8|1607.38|1591.38|1606.8|1590.8|11
1639237220000|2021-12-11 15:40:20|1606.67|1590.67|1607.21|1591.21|1607.4|1591.4|1606.67|1590.67|6
1639237230000|2021-12-11 15:40:30|1607.4|1591.4|1607.49|1591.49|1607.68|1591.68|1607.4|1591.4|8
1639237240000|2021-12-11 15:40:40|1607.68|1591.68|1607.56|1591.56|1608.01|1592.01|1607.37|1591.37|12
1639237250000|2021-12-11 15:40:50|1607.54|1591.54|1607.21|1591.21|1607.54|1591.54|1607.21|1591.21|4
1639237260000|2021-12-11 15:41:00|1607.05|1591.05|1606.71|1590.71|1607.05|1591.05|1606.68|1590.68|6
1639237270000|2021-12-11 15:41:10|1606.44|1590.44|1606.75|1590.75|1606.83|1590.83|1606.44|1590.44|7
1639237280000|2021-12-11 15:41:20|1606.53|1590.53|1606.75|1590.75|1606.75|1590.75|1606.53|1590.53|2
1639237290000|2021-12-11 15:41:30|1606.88|1590.88|1606.94|1590.94|1606.94|1590.94|1606.88|1590.88|3
1639237300000|2021-12-11 15:41:40|1606.89|1590.89|1606.32|1590.32|1606.89|1590.89|1606.31|1590.31|7
1639237310000|2021-12-11 15:41:50|1606.61|1590.61|1606.93|1590.93|1606.93|1590.93|1606.61|1590.61|4
1639237320000|2021-12-11 15:42:00|1606.96|1590.96|1606.94|1590.94|1606.96|1590.96|1606.66|1590.66|4
1639237330000|2021-12-11 15:42:10|1607.07|1591.07|1606.82|1590.82|1607.08|1591.08|1606.82|1590.82|7
1639237340000|2021-12-11 15:42:20|1606.93|1590.93|1606.66|1590.66|1606.93|1590.93|1606.3|1590.3|13
1639237350000|2021-12-11 15:42:30|1607|1591|1607|1591|1607.42|1591.42|1606.92|1590.92|7
1639237360000|2021-12-11 15:42:40|1606.81|1590.81|1606.81|1590.81|1606.81|1590.81|1606.81|1590.81|1
1639237370000|2021-12-11 15:42:50|1606.66|1590.66|1607.76|1591.76|1607.76|1591.76|1606.66|1590.66|9
1639237380000|2021-12-11 15:43:00|1607.82|1591.82|1608.12|1592.12|1608.26|1592.26|1607.82|1591.82|4
1639237390000|2021-12-11 15:43:10|1608.05|1592.05|1608.05|1592.05|1608.05|1592.05|1608.05|1592.05|1
1639237400000|2021-12-11 15:43:20|1608.1|1592.1|1608.2|1592.2|1608.2|1592.2|1608.08|1592.08|4
1639237410000|2021-12-11 15:43:30|1608.02|1592.02|1608.2|1592.2|1608.2|1592.2|1608.02|1592.02|2
1639237420000|2021-12-11 15:43:40|1608.02|1592.02|1607.84|1591.84|1608.02|1592.02|1607.84|1591.84|2
1639237430000|2021-12-11 15:43:50|1607.94|1591.94|1608.2|1592.2|1608.2|1592.2|1607.94|1591.94|3
1639237440000|2021-12-11 15:44:00|1608.1|1592.1|1607.77|1591.77|1608.1|1592.1|1607.77|1591.77|4
1639237450000|2021-12-11 15:44:10|1607.76|1591.76|1607.65|1591.65|1607.76|1591.76|1607.65|1591.65|2
1639237460000|2021-12-11 15:44:20|1607.43|1591.43|1607.33|1591.33|1607.67|1591.67|1607.2|1591.2|9
1639237470000|2021-12-11 15:44:30|1607.19|1591.19|1607.01|1591.01|1607.19|1591.19|1606.8|1590.8|6
1639237480000|2021-12-11 15:44:40|1607.12|1591.12|1606.83|1590.83|1607.12|1591.12|1606.83|1590.83|2
1639237490000|2021-12-11 15:44:50|1606.75|1590.75|1606.89|1590.89|1606.89|1590.89|1606.75|1590.75|3
1639237500000|2021-12-11 15:45:00|1606.73|1590.73|1606.23|1590.23|1607.12|1591.12|1606.23|1590.23|8
1639237510000|2021-12-11 15:45:10|1606.07|1590.07|1605.95|1589.95|1606.26|1590.26|1605.95|1589.95|5
1639237520000|2021-12-11 15:45:20|1606.02|1590.02|1606.19|1590.19|1606.41|1590.41|1606.02|1590.02|8
1639237540000|2021-12-11 15:45:40|1606.42|1590.42|1606.71|1590.71|1606.78|1590.78|1606.42|1590.42|11
1639237550000|2021-12-11 15:45:50|1606.75|1590.75|1606.04|1590.04|1606.75|1590.75|1606.04|1590.04|14
1639237560000|2021-12-11 15:46:00|1606.17|1590.17|1605.42|1589.42|1606.17|1590.17|1605.42|1589.42|8
1639237570000|2021-12-11 15:46:10|1605.47|1589.47|1605.32|1589.32|1605.77|1589.77|1605.32|1589.32|7
1639237580000|2021-12-11 15:46:20|1605.33|1589.33|1605.33|1589.33|1605.33|1589.33|1605.33|1589.33|1
1639237590000|2021-12-11 15:46:30|1605.17|1589.17|1604.9|1588.9|1605.17|1589.17|1604.43|1588.43|8
1639237600000|2021-12-11 15:46:40|1604.63|1588.63|1604.44|1588.44|1604.66|1588.66|1604.44|1588.44|7
1639237610000|2021-12-11 15:46:50|1604.43|1588.43|1604.2|1588.2|1604.43|1588.43|1604.18|1588.18|5
1639237620000|2021-12-11 15:47:00|1604.38|1588.38|1604.88|1588.88|1604.88|1588.88|1604.38|1588.38|5
1639237630000|2021-12-11 15:47:10|1604.69|1588.69|1604.66|1588.66|1604.69|1588.69|1604.53|1588.53|3
1639237640000|2021-12-11 15:47:20|1604.73|1588.73|1605.17|1589.17|1605.17|1589.17|1604.73|1588.73|3
1639237650000|2021-12-11 15:47:30|1605.2|1589.2|1605.2|1589.2|1605.36|1589.36|1605.12|1589.12|5
1639237660000|2021-12-11 15:47:40|1605.13|1589.13|1605.2|1589.2|1605.2|1589.2|1605.13|1589.13|2
1639237680000|2021-12-11 15:48:00|1605.19|1589.19|1605.21|1589.21|1605.21|1589.21|1605.19|1589.19|2
1639237690000|2021-12-11 15:48:10|1605.25|1589.25|1605.25|1589.25|1605.3|1589.3|1605.25|1589.25|3
1639237700000|2021-12-11 15:48:20|1605.19|1589.19|1605.25|1589.25|1605.32|1589.32|1605.19|1589.19|3
1639237710000|2021-12-11 15:48:30|1605.45|1589.45|1606.29|1590.29|1606.29|1590.29|1605.45|1589.45|10
1639237720000|2021-12-11 15:48:40|1606.53|1590.53|1606.29|1590.29|1606.53|1590.53|1606.29|1590.29|4
1639237730000|2021-12-11 15:48:50|1606.31|1590.31|1606.63|1590.63|1606.63|1590.63|1606.31|1590.31|6
1639237740000|2021-12-11 15:49:00|1606.33|1590.33|1605.94|1589.94|1606.63|1590.63|1605.94|1589.94|7
1639237750000|2021-12-11 15:49:10|1605.9|1589.9|1606.01|1590.01|1606.01|1590.01|1605.9|1589.9|4
1639237760000|2021-12-11 15:49:20|1605.92|1589.92|1605.7|1589.7|1605.92|1589.92|1605.49|1589.49|11
1639237770000|2021-12-11 15:49:30|1605.76|1589.76|1605.76|1589.76|1605.76|1589.76|1605.76|1589.76|1
1639237780000|2021-12-11 15:49:40|1605.82|1589.82|1605.97|1589.97|1605.99|1589.99|1605.34|1589.34|13
1639237790000|2021-12-11 15:49:50|1605.85|1589.85|1605.5|1589.5|1605.85|1589.85|1605.5|1589.5|3
1639237800000|2021-12-11 15:50:00|1605.48|1589.48|1605.48|1589.48|1605.48|1589.48|1605.48|1589.48|1
1639237810000|2021-12-11 15:50:10|1605.25|1589.25|1605.23|1589.23|1605.25|1589.25|1605.23|1589.23|7
1639237820000|2021-12-11 15:50:20|1605.24|1589.24|1605.89|1589.89|1605.89|1589.89|1605.24|1589.24|9
1639237830000|2021-12-11 15:50:30|1605.78|1589.78|1605.9|1589.9|1606.11|1590.11|1605.78|1589.78|3
1639237840000|2021-12-11 15:50:40|1605.95|1589.95|1606.42|1590.42|1606.42|1590.42|1605.95|1589.95|4
1639237850000|2021-12-11 15:50:50|1606.52|1590.52|1606.68|1590.68|1606.68|1590.68|1606.52|1590.52|4
1639237860000|2021-12-11 15:51:00|1606.71|1590.71|1607.01|1591.01|1607.05|1591.05|1606.71|1590.71|4
1639237870000|2021-12-11 15:51:10|1607.05|1591.05|1607.12|1591.12|1607.12|1591.12|1607.05|1591.05|4
1639237880000|2021-12-11 15:51:20|1607.07|1591.07|1607|1591|1607.07|1591.07|1607|1591|2
1639237890000|2021-12-11 15:51:30|1607.07|1591.07|1606.82|1590.82|1607.07|1591.07|1606.82|1590.82|4
1639237900000|2021-12-11 15:51:40|1606.75|1590.75|1606.93|1590.93|1606.93|1590.93|1606.75|1590.75|6
1639237920000|2021-12-11 15:52:00|1606.87|1590.87|1606.3|1590.3|1606.87|1590.87|1606.3|1590.3|6
1639237930000|2021-12-11 15:52:10|1605.88|1589.88|1605.8|1589.8|1606.01|1590.01|1605.79|1589.79|6
1639237940000|2021-12-11 15:52:20|1605.83|1589.83|1605.94|1589.94|1605.94|1589.94|1605.83|1589.83|2
1639237950000|2021-12-11 15:52:30|1605.85|1589.85|1605.56|1589.56|1605.85|1589.85|1605.53|1589.53|3
1639237960000|2021-12-11 15:52:40|1605.45|1589.45|1605.46|1589.46|1605.56|1589.56|1605.45|1589.45|6
1639237970000|2021-12-11 15:52:50|1605.45|1589.45|1605.46|1589.46|1605.46|1589.46|1605.45|1589.45|2
1639237980000|2021-12-11 15:53:00|1605.38|1589.38|1605.38|1589.38|1605.43|1589.43|1605.38|1589.38|3
1639237990000|2021-12-11 15:53:10|1605.34|1589.34|1605.34|1589.34|1605.34|1589.34|1605.34|1589.34|1
1639238000000|2021-12-11 15:53:20|1605.31|1589.31|1605.31|1589.31|1605.31|1589.31|1605.31|1589.31|1
1639238010000|2021-12-11 15:53:30|1605.22|1589.22|1604.7|1588.7|1605.22|1589.22|1604.7|1588.7|7
1639238020000|2021-12-11 15:53:40|1604.56|1588.56|1604.94|1588.94|1604.94|1588.94|1604.56|1588.56|2
1639238030000|2021-12-11 15:53:50|1605.16|1589.16|1605.16|1589.16|1605.16|1589.16|1605.16|1589.16|1
1639238040000|2021-12-11 15:54:00|1604.91|1588.91|1605.15|1589.15|1605.18|1589.18|1604.91|1588.91|4
1639238050000|2021-12-11 15:54:10|1605.13|1589.13|1605.14|1589.14|1605.14|1589.14|1605.13|1589.13|2
1639238060000|2021-12-11 15:54:20|1605.13|1589.13|1605.13|1589.13|1605.13|1589.13|1605.13|1589.13|1
1639238080000|2021-12-11 15:54:40|1605.18|1589.18|1605.18|1589.18|1605.18|1589.18|1605.18|1589.18|1
1639238090000|2021-12-11 15:54:50|1604.94|1588.94|1604.39|1588.39|1604.94|1588.94|1604.39|1588.39|5
1639238100000|2021-12-11 15:55:00|1604.2|1588.2|1603.97|1587.97|1604.2|1588.2|1603.97|1587.97|2
1639238110000|2021-12-11 15:55:10|1604.21|1588.21|1604.21|1588.21|1604.21|1588.21|1604.21|1588.21|1
1639238120000|2021-12-11 15:55:20|1604.08|1588.08|1604.08|1588.08|1604.08|1588.08|1604.08|1588.08|1
1639238130000|2021-12-11 15:55:30|1603.93|1587.93|1605.86|1589.86|1605.86|1589.86|1603.93|1587.93|9
1639238140000|2021-12-11 15:55:40|1606.01|1590.01|1606.78|1590.78|1606.91|1590.91|1605.94|1589.94|13
1639238150000|2021-12-11 15:55:50|1606.77|1590.77|1605.93|1589.93|1606.77|1590.77|1605.82|1589.82|10
1639238160000|2021-12-11 15:56:00|1605.73|1589.73|1605.73|1589.73|1605.91|1589.91|1605.73|1589.73|3
1639238170000|2021-12-11 15:56:10|1605.84|1589.84|1605.84|1589.84|1605.84|1589.84|1605.64|1589.64|5
1639238180000|2021-12-11 15:56:20|1605.64|1589.64|1605.56|1589.56|1605.64|1589.64|1605.56|1589.56|2
1639238190000|2021-12-11 15:56:30|1605.64|1589.64|1605.64|1589.64|1605.64|1589.64|1605.64|1589.64|1
1639238200000|2021-12-11 15:56:40|1605.6|1589.6|1605.71|1589.71|1605.71|1589.71|1605.6|1589.6|3
1639238210000|2021-12-11 15:56:50|1605.83|1589.83|1605.71|1589.71|1605.83|1589.83|1605.71|1589.71|2
1639238220000|2021-12-11 15:57:00|1605.9|1589.9|1605.77|1589.77|1605.9|1589.9|1605.71|1589.71|4
1639238230000|2021-12-11 15:57:10|1605.99|1589.99|1606.65|1590.65|1606.65|1590.65|1605.99|1589.99|9
1639238240000|2021-12-11 15:57:20|1606.76|1590.76|1607.67|1591.67|1607.67|1591.67|1606.76|1590.76|9
1639238250000|2021-12-11 15:57:30|1607.73|1591.73|1608.14|1592.14|1608.14|1592.14|1607.73|1591.73|3
1639238270000|2021-12-11 15:57:50|1608.07|1592.07|1608.07|1592.07|1608.07|1592.07|1608.07|1592.07|1
1639238280000|2021-12-11 15:58:00|1608.14|1592.14|1608.08|1592.08|1608.16|1592.16|1608.08|1592.08|5
1639238290000|2021-12-11 15:58:10|1608.16|1592.16|1608.15|1592.15|1608.16|1592.16|1608.15|1592.15|2
1639238300000|2021-12-11 15:58:20|1608.07|1592.07|1608.45|1592.45|1608.45|1592.45|1608.07|1592.07|3
1639238310000|2021-12-11 15:58:30|1608.64|1592.64|1608.75|1592.75|1608.75|1592.75|1608.51|1592.51|6
1639238320000|2021-12-11 15:58:40|1608.62|1592.62|1608.09|1592.09|1608.62|1592.62|1608.09|1592.09|7
1639238330000|2021-12-11 15:58:50|1608.17|1592.17|1609.55|1593.55|1609.55|1593.55|1608.16|1592.16|9
1639238340000|2021-12-11 15:59:00|1609.75|1593.75|1609.69|1593.69|1609.76|1593.76|1609.65|1593.65|6
1639238350000|2021-12-11 15:59:10|1609.56|1593.56|1609.71|1593.71|1609.71|1593.71|1609.54|1593.54|4
1639238360000|2021-12-11 15:59:20|1609.81|1593.81|1610.09|1594.09|1610.23|1594.23|1609.81|1593.81|8
1639238370000|2021-12-11 15:59:30|1610.16|1594.16|1609.9|1593.9|1610.16|1594.16|1609.35|1593.35|11
1639238380000|2021-12-11 15:59:40|1609.57|1593.57|1610.8|1594.8|1610.8|1594.8|1609.57|1593.57|9
1639238390000|2021-12-11 15:59:50|1611.58|1595.58|1612.54|1596.54|1612.77|1596.77|1611.45|1595.45|19
1639238400000|2021-12-11 16:00:00|1612.52|1596.52|1612.87|1596.87|1612.87|1596.87|1612.5|1596.5|5
1639238410000|2021-12-11 16:00:10|1612.92|1596.92|1613.22|1597.22|1613.22|1597.22|1612.73|1596.73|9
1639238420000|2021-12-11 16:00:20|1613.19|1597.19|1612.77|1596.77|1613.56|1597.56|1612.77|1596.77|8
1639238430000|2021-12-11 16:00:30|1612.6|1596.6|1612.87|1596.87|1613.24|1597.24|1612.6|1596.6|11
1639238440000|2021-12-11 16:00:40|1612.77|1596.77|1612.94|1596.94|1613.32|1597.32|1612.77|1596.77|8
1639238450000|2021-12-11 16:00:50|1613.23|1597.23|1613.52|1597.52|1613.53|1597.53|1613.23|1597.23|9
1639238460000|2021-12-11 16:01:00|1613.5|1597.5|1613.23|1597.23|1613.5|1597.5|1613.23|1597.23|6
1639238470000|2021-12-11 16:01:10|1613.17|1597.17|1613.59|1597.59|1613.87|1597.87|1613.17|1597.17|13
1639238480000|2021-12-11 16:01:20|1613.77|1597.77|1613.51|1597.51|1613.95|1597.95|1613.51|1597.51|9
1639238490000|2021-12-11 16:01:30|1613.54|1597.54|1613.55|1597.55|1613.81|1597.81|1613.54|1597.54|6
1639238500000|2021-12-11 16:01:40|1613.59|1597.59|1613.17|1597.17|1613.59|1597.59|1612.84|1596.84|8
1639238510000|2021-12-11 16:01:50|1612.84|1596.84|1612.78|1596.78|1612.87|1596.87|1612.78|1596.78|6
1639238520000|2021-12-11 16:02:00|1612.65|1596.65|1610.6|1594.6|1612.65|1596.65|1610.6|1594.6|18
1639238530000|2021-12-11 16:02:10|1610.67|1594.67|1609.88|1593.88|1610.67|1594.67|1609.41|1593.41|16
1639238540000|2021-12-11 16:02:20|1609.54|1593.54|1609.24|1593.24|1609.54|1593.54|1609.24|1593.24|4
1639238550000|2021-12-11 16:02:30|1609.54|1593.54|1609.23|1593.23|1609.56|1593.56|1609.23|1593.23|11
1639238560000|2021-12-11 16:02:40|1609.22|1593.22|1608.51|1592.51|1609.23|1593.23|1608.51|1592.51|9
1639238570000|2021-12-11 16:02:50|1608.56|1592.56|1608.97|1592.97|1608.97|1592.97|1608.24|1592.24|10
1639238580000|2021-12-11 16:03:00|1608.91|1592.91|1607.51|1591.51|1609.31|1593.31|1607.36|1591.36|13
1639238590000|2021-12-11 16:03:10|1607.48|1591.48|1607.83|1591.83|1607.83|1591.83|1607.48|1591.48|7
1639238600000|2021-12-11 16:03:20|1607.96|1591.96|1609.4|1593.4|1609.4|1593.4|1607.96|1591.96|9
1639238610000|2021-12-11 16:03:30|1609.8|1593.8|1611.05|1595.05|1611.28|1595.28|1609.8|1593.8|23
1639238620000|2021-12-11 16:03:40|1611.12|1595.12|1611.26|1595.26|1611.6|1595.6|1611.12|1595.12|8
1639238630000|2021-12-11 16:03:50|1611.27|1595.27|1611.55|1595.55|1611.55|1595.55|1611.08|1595.08|8
1639238640000|2021-12-11 16:04:00|1611.61|1595.61|1611.92|1595.92|1611.92|1595.92|1611.61|1595.61|7
1639238650000|2021-12-11 16:04:10|1611.96|1595.96|1611.17|1595.17|1611.96|1595.96|1611.15|1595.15|5
1639238660000|2021-12-11 16:04:20|1611.36|1595.36|1612.88|1596.88|1613.24|1597.24|1611.36|1595.36|15
1639238670000|2021-12-11 16:04:30|1612.89|1596.89|1614.74|1598.74|1614.74|1598.74|1612.89|1596.89|15
1639238680000|2021-12-11 16:04:40|1615.22|1599.22|1614.36|1598.36|1615.29|1599.29|1614.36|1598.36|11
1639238690000|2021-12-11 16:04:50|1614.22|1598.22|1613.6|1597.6|1614.22|1598.22|1613.47|1597.47|21
1639238700000|2021-12-11 16:05:00|1613.38|1597.38|1613.49|1597.49|1613.59|1597.59|1612.87|1596.87|19
1639238710000|2021-12-11 16:05:10|1613.59|1597.59|1613.79|1597.79|1613.79|1597.79|1613.59|1597.59|3
1639238720000|2021-12-11 16:05:20|1613.75|1597.75|1613.66|1597.66|1613.75|1597.75|1613.53|1597.53|6
1639238730000|2021-12-11 16:05:30|1613.67|1597.67|1613.9|1597.9|1613.9|1597.9|1613.67|1597.67|4
1639238740000|2021-12-11 16:05:40|1613.99|1597.99|1613.99|1597.99|1614.18|1598.18|1613.95|1597.95|5
1639238750000|2021-12-11 16:05:50|1613.95|1597.95|1614.31|1598.31|1614.4|1598.4|1613.95|1597.95|6
1639238760000|2021-12-11 16:06:00|1614.45|1598.45|1614.24|1598.24|1614.45|1598.45|1614.16|1598.16|4
1639238770000|2021-12-11 16:06:10|1614.16|1598.16|1614.16|1598.16|1614.43|1598.43|1614.16|1598.16|11
1639238780000|2021-12-11 16:06:20|1614.23|1598.23|1614.43|1598.43|1614.43|1598.43|1614.16|1598.16|4
1639238790000|2021-12-11 16:06:30|1614.44|1598.44|1614.1|1598.1|1614.44|1598.44|1614.03|1598.03|6
1639238800000|2021-12-11 16:06:40|1614.24|1598.24|1613.91|1597.91|1614.4|1598.4|1613.86|1597.86|14
1639238810000|2021-12-11 16:06:50|1613.92|1597.92|1615.78|1599.78|1615.78|1599.78|1613.92|1597.92|13
1639238820000|2021-12-11 16:07:00|1615.68|1599.68|1617.44|1601.44|1617.59|1601.59|1615.68|1599.68|19
1639238830000|2021-12-11 16:07:10|1617.43|1601.43|1618.45|1602.45|1618.63|1602.63|1617.43|1601.43|12
1639238840000|2021-12-11 16:07:20|1618.63|1602.63|1619.54|1603.54|1619.54|1603.54|1617.83|1601.83|17
1639238850000|2021-12-11 16:07:30|1620.21|1604.21|1617.93|1601.93|1620.83|1604.83|1617.93|1601.93|26
1639238860000|2021-12-11 16:07:40|1617.64|1601.64|1615.65|1599.65|1617.64|1601.64|1615.54|1599.54|20
1639238870000|2021-12-11 16:07:50|1615.38|1599.38|1616.36|1600.36|1616.36|1600.36|1615.19|1599.19|21
1639238880000|2021-12-11 16:08:00|1616.14|1600.14|1615.79|1599.79|1616.32|1600.32|1615.41|1599.41|17
1639238890000|2021-12-11 16:08:10|1615.72|1599.72|1616.39|1600.39|1616.43|1600.43|1615.44|1599.44|18
1639238900000|2021-12-11 16:08:20|1616.43|1600.43|1617.88|1601.88|1617.88|1601.88|1616.43|1600.43|22
1639238910000|2021-12-11 16:08:30|1617.73|1601.73|1618.26|1602.26|1618.26|1602.26|1617.58|1601.58|7
1639238920000|2021-12-11 16:08:40|1618.13|1602.13|1617.9|1601.9|1618.13|1602.13|1617.9|1601.9|2
1639238930000|2021-12-11 16:08:50|1618.13|1602.13|1618.18|1602.18|1618.18|1602.18|1618.13|1602.13|2
1639238940000|2021-12-11 16:09:00|1617.98|1601.98|1615.27|1599.27|1617.98|1601.98|1615.27|1599.27|17
1639238950000|2021-12-11 16:09:10|1615.21|1599.21|1616.58|1600.58|1616.58|1600.58|1615.21|1599.21|9
1639238960000|2021-12-11 16:09:20|1616.41|1600.41|1614.53|1598.53|1616.65|1600.65|1614.53|1598.53|20
1639238970000|2021-12-11 16:09:30|1614.41|1598.41|1614.09|1598.09|1614.86|1598.86|1614.09|1598.09|16
1639238980000|2021-12-11 16:09:40|1613.98|1597.98|1614.24|1598.24|1614.24|1598.24|1613.98|1597.98|8
1639238990000|2021-12-11 16:09:50|1614.22|1598.22|1613.7|1597.7|1614.29|1598.29|1613.7|1597.7|9
1639239000000|2021-12-11 16:10:00|1613.55|1597.55|1613.02|1597.02|1613.7|1597.7|1612.05|1596.05|19
1639239010000|2021-12-11 16:10:10|1612.96|1596.96|1612.84|1596.84|1613.08|1597.08|1612.47|1596.47|16
1639239020000|2021-12-11 16:10:20|1613.23|1597.23|1614.27|1598.27|1614.27|1598.27|1613.23|1597.23|12
1639239030000|2021-12-11 16:10:30|1614.46|1598.46|1615.23|1599.23|1615.23|1599.23|1614.45|1598.45|9
1639239040000|2021-12-11 16:10:40|1615.22|1599.22|1617.24|1601.24|1617.24|1601.24|1615.01|1599.01|17
1639239050000|2021-12-11 16:10:50|1617.01|1601.01|1616.62|1600.62|1617.01|1601.01|1615.95|1599.95|16
1639239060000|2021-12-11 16:11:00|1616.61|1600.61|1616.21|1600.21|1616.82|1600.82|1616.21|1600.21|10
1639239070000|2021-12-11 16:11:10|1616.13|1600.13|1616.15|1600.15|1616.22|1600.22|1615.72|1599.72|11
1639239080000|2021-12-11 16:11:20|1616.23|1600.23|1616.41|1600.41|1616.45|1600.45|1616.12|1600.12|15
1639239090000|2021-12-11 16:11:30|1616.24|1600.24|1615.45|1599.45|1616.24|1600.24|1615.4|1599.4|9
1639239100000|2021-12-11 16:11:40|1615.43|1599.43|1615.96|1599.96|1616.04|1600.04|1615.43|1599.43|8
1639239110000|2021-12-11 16:11:50|1615.95|1599.95|1616.03|1600.03|1616.03|1600.03|1615.88|1599.88|6
1639239120000|2021-12-11 16:12:00|1615.95|1599.95|1616.01|1600.01|1616.18|1600.18|1615.92|1599.92|6
1639239130000|2021-12-11 16:12:10|1615.83|1599.83|1614.69|1598.69|1615.83|1599.83|1614.69|1598.69|16
1639239140000|2021-12-11 16:12:20|1614.71|1598.71|1615.95|1599.95|1615.95|1599.95|1614.01|1598.01|17
1639239150000|2021-12-11 16:12:30|1615.79|1599.79|1616.13|1600.13|1616.29|1600.29|1615.79|1599.79|9
1639239160000|2021-12-11 16:12:40|1616.17|1600.17|1615.31|1599.31|1616.17|1600.17|1615.27|1599.27|10
1639239170000|2021-12-11 16:12:50|1615.55|1599.55|1616.25|1600.25|1616.25|1600.25|1615.55|1599.55|8
1639239180000|2021-12-11 16:13:00|1616.21|1600.21|1616.39|1600.39|1616.39|1600.39|1616.21|1600.21|4
1639239190000|2021-12-11 16:13:10|1616.38|1600.38|1616.18|1600.18|1616.44|1600.44|1615.97|1599.97|12
1639239200000|2021-12-11 16:13:20|1615.99|1599.99|1616.59|1600.59|1616.59|1600.59|1615.99|1599.99|11
1639239210000|2021-12-11 16:13:30|1616.57|1600.57|1617.67|1601.67|1617.74|1601.74|1616.08|1600.08|16
1639239220000|2021-12-11 16:13:40|1617.68|1601.68|1618.54|1602.54|1618.54|1602.54|1617.57|1601.57|19
1639239230000|2021-12-11 16:13:50|1618.6|1602.6|1617.73|1601.73|1618.84|1602.84|1617.73|1601.73|12
1639239240000|2021-12-11 16:14:00|1617.75|1601.75|1618.25|1602.25|1618.25|1602.25|1617.73|1601.73|11
1639239250000|2021-12-11 16:14:10|1618.26|1602.26|1618.65|1602.65|1619.69|1603.69|1618.22|1602.22|15
1639239260000|2021-12-11 16:14:20|1618.66|1602.66|1618|1602|1618.66|1602.66|1618|1602|9
1639239270000|2021-12-11 16:14:30|1618.12|1602.12|1618.61|1602.61|1618.61|1602.61|1618.12|1602.12|8
1639239280000|2021-12-11 16:14:40|1618.46|1602.46|1618.7|1602.7|1618.75|1602.75|1618.46|1602.46|10
1639239290000|2021-12-11 16:14:50|1618.59|1602.59|1619.63|1603.63|1619.66|1603.66|1618.59|1602.59|11
1639239300000|2021-12-11 16:15:00|1619.65|1603.65|1619.42|1603.42|1619.65|1603.65|1619.42|1603.42|7
1639239310000|2021-12-11 16:15:10|1619.36|1603.36|1619.13|1603.13|1619.36|1603.36|1619.12|1603.12|7
1639239320000|2021-12-11 16:15:20|1618.91|1602.91|1617.49|1601.49|1618.91|1602.91|1617.43|1601.43|9
1639239330000|2021-12-11 16:15:30|1616.89|1600.89|1617.77|1601.77|1617.89|1601.89|1616.84|1600.84|13
1639239340000|2021-12-11 16:15:40|1617.81|1601.81|1617.67|1601.67|1617.84|1601.84|1617.56|1601.56|6
1639239350000|2021-12-11 16:15:50|1617.56|1601.56|1618.42|1602.42|1618.59|1602.59|1617.24|1601.24|9
1639239360000|2021-12-11 16:16:00|1618.2|1602.2|1618.65|1602.65|1618.65|1602.65|1618.03|1602.03|9
1639239370000|2021-12-11 16:16:10|1618.75|1602.75|1618.02|1602.02|1618.77|1602.77|1618.02|1602.02|11
1639239380000|2021-12-11 16:16:20|1618.2|1602.2|1619.38|1603.38|1619.38|1603.38|1618.19|1602.19|13
1639239390000|2021-12-11 16:16:30|1619.43|1603.43|1618.62|1602.62|1619.43|1603.43|1618.53|1602.53|16
1639239400000|2021-12-11 16:16:40|1618.79|1602.79|1619.16|1603.16|1619.43|1603.43|1618.14|1602.14|14
1639239410000|2021-12-11 16:16:50|1619.37|1603.37|1619.11|1603.11|1619.43|1603.43|1619.08|1603.08|13
1639239420000|2021-12-11 16:17:00|1619.18|1603.18|1618.64|1602.64|1619.18|1603.18|1618.64|1602.64|7
1639239430000|2021-12-11 16:17:10|1618.42|1602.42|1617.85|1601.85|1618.42|1602.42|1617.85|1601.85|8
1639239440000|2021-12-11 16:17:20|1618.08|1602.08|1617.23|1601.23|1618.08|1602.08|1616.66|1600.66|20
1639239450000|2021-12-11 16:17:30|1617.12|1601.12|1619.66|1603.66|1619.66|1603.66|1617.08|1601.08|22
1639239460000|2021-12-11 16:17:40|1619.62|1603.62|1620.11|1604.11|1620.39|1604.39|1619.61|1603.61|14
1639239470000|2021-12-11 16:17:50|1620.1|1604.1|1620.26|1604.26|1620.26|1604.26|1620.1|1604.1|4
1639239480000|2021-12-11 16:18:00|1620.1|1604.1|1619.71|1603.71|1620.1|1604.1|1619.49|1603.49|11
1639239490000|2021-12-11 16:18:10|1619.79|1603.79|1620.18|1604.18|1620.18|1604.18|1619.6|1603.6|10
1639239500000|2021-12-11 16:18:20|1620.08|1604.08|1619.72|1603.72|1620.08|1604.08|1619.55|1603.55|8
1639239510000|2021-12-11 16:18:30|1619.71|1603.71|1622.63|1606.63|1622.65|1606.65|1619.68|1603.68|15
1639239520000|2021-12-11 16:18:40|1622.96|1606.96|1621.94|1605.94|1623.16|1607.16|1621.78|1605.78|20
1639239530000|2021-12-11 16:18:50|1621.68|1605.68|1621.81|1605.81|1621.94|1605.94|1621.62|1605.62|15
1639239540000|2021-12-11 16:19:00|1621.71|1605.71|1622|1606|1622.05|1606.05|1621.64|1605.64|21
1639239550000|2021-12-11 16:19:10|1621.92|1605.92|1622.1|1606.1|1622.1|1606.1|1621.57|1605.57|10
1639239560000|2021-12-11 16:19:20|1622.04|1606.04|1622.68|1606.68|1622.72|1606.72|1622.04|1606.04|6
1639239570000|2021-12-11 16:19:30|1622.64|1606.64|1621.41|1605.41|1622.64|1606.64|1621.19|1605.19|16
1639239580000|2021-12-11 16:19:40|1621.45|1605.45|1621.47|1605.47|1621.64|1605.64|1621.39|1605.39|12
1639239590000|2021-12-11 16:19:50|1621.48|1605.48|1620.53|1604.53|1621.48|1605.48|1620.53|1604.53|8
1639239600000|2021-12-11 16:20:00|1620.59|1604.59|1620.68|1604.68|1620.68|1604.68|1620.49|1604.49|6
1639239610000|2021-12-11 16:20:10|1620.53|1604.53|1622.81|1606.81|1622.81|1606.81|1620.53|1604.53|13
1639239620000|2021-12-11 16:20:20|1622.52|1606.52|1621.99|1605.99|1622.52|1606.52|1621.95|1605.95|5
1639239630000|2021-12-11 16:20:30|1621.93|1605.93|1621.59|1605.59|1621.93|1605.93|1621.59|1605.59|8
1639239640000|2021-12-11 16:20:40|1621.58|1605.58|1621.82|1605.82|1621.82|1605.82|1621.58|1605.58|6
1639239650000|2021-12-11 16:20:50|1622.09|1606.09|1623.03|1607.03|1623.03|1607.03|1622.09|1606.09|14
1639239660000|2021-12-11 16:21:00|1623.05|1607.05|1622.75|1606.75|1623.05|1607.05|1622.41|1606.41|18
1639239670000|2021-12-11 16:21:10|1622.42|1606.42|1622.33|1606.33|1622.75|1606.75|1622.33|1606.33|14
1639239680000|2021-12-11 16:21:20|1621.79|1605.79|1621.18|1605.18|1621.79|1605.79|1620.65|1604.65|16
1639239690000|2021-12-11 16:21:30|1621.59|1605.59|1621.75|1605.75|1621.75|1605.75|1621.59|1605.59|4
1639239700000|2021-12-11 16:21:40|1621.74|1605.74|1621.55|1605.55|1621.81|1605.81|1621.55|1605.55|9
1639239710000|2021-12-11 16:21:50|1621.61|1605.61|1621.56|1605.56|1621.61|1605.61|1621.2|1605.2|10
1639239720000|2021-12-11 16:22:00|1621.57|1605.57|1621.73|1605.73|1621.87|1605.87|1621.55|1605.55|17
1639239730000|2021-12-11 16:22:10|1621.79|1605.79|1621.65|1605.65|1621.88|1605.88|1621.65|1605.65|5
1639239740000|2021-12-11 16:22:20|1621.73|1605.73|1621.47|1605.47|1621.73|1605.73|1621.47|1605.47|4
1639239750000|2021-12-11 16:22:30|1621.16|1605.16|1619.8|1603.8|1621.32|1605.32|1619.8|1603.8|11
1639239760000|2021-12-11 16:22:40|1619.66|1603.66|1619.74|1603.74|1619.74|1603.74|1618.56|1602.56|15
1639239770000|2021-12-11 16:22:50|1619.77|1603.77|1620.44|1604.44|1620.44|1604.44|1619.72|1603.72|10
1639239780000|2021-12-11 16:23:00|1620.55|1604.55|1620.66|1604.66|1620.76|1604.76|1620.55|1604.55|5
1639239790000|2021-12-11 16:23:10|1620.58|1604.58|1620.44|1604.44|1620.58|1604.58|1620.44|1604.44|3
1639239800000|2021-12-11 16:23:20|1620.6|1604.6|1620.24|1604.24|1620.6|1604.6|1620.24|1604.24|4
1639239810000|2021-12-11 16:23:30|1620.37|1604.37|1620.38|1604.38|1620.4|1604.4|1620.37|1604.37|3
1639239820000|2021-12-11 16:23:40|1620.19|1604.19|1620.13|1604.13|1620.19|1604.19|1620.13|1604.13|4
1639239830000|2021-12-11 16:23:50|1619.97|1603.97|1620.22|1604.22|1620.26|1604.26|1619.97|1603.97|4
1639239840000|2021-12-11 16:24:00|1620.14|1604.14|1620.34|1604.34|1620.36|1604.36|1620.14|1604.14|6
1639239850000|2021-12-11 16:24:10|1620.42|1604.42|1620.42|1604.42|1620.42|1604.42|1620.42|1604.42|1
1639239860000|2021-12-11 16:24:20|1620.45|1604.45|1620.41|1604.41|1620.45|1604.45|1620.41|1604.41|2
1639239870000|2021-12-11 16:24:30|1620.6|1604.6|1620.67|1604.67|1620.67|1604.67|1620.55|1604.55|5
1639239880000|2021-12-11 16:24:40|1620.74|1604.74|1621.24|1605.24|1621.49|1605.49|1620.63|1604.63|12
1639239890000|2021-12-11 16:24:50|1621.16|1605.16|1620.91|1604.91|1621.16|1605.16|1620.83|1604.83|3
1639239900000|2021-12-11 16:25:00|1621.42|1605.42|1620.85|1604.85|1621.42|1605.42|1620.76|1604.76|5
1639239910000|2021-12-11 16:25:10|1620.7|1604.7|1622.77|1606.77|1622.77|1606.77|1620.62|1604.62|7
1639239920000|2021-12-11 16:25:20|1622.78|1606.78|1623.47|1607.47|1623.58|1607.58|1622.78|1606.78|7
1639239930000|2021-12-11 16:25:30|1623.7|1607.7|1623.72|1607.72|1623.86|1607.86|1623.7|1607.7|9
1639239940000|2021-12-11 16:25:40|1623.73|1607.73|1623.73|1607.73|1623.73|1607.73|1623.72|1607.72|3
1639239950000|2021-12-11 16:25:50|1623.83|1607.83|1623.89|1607.89|1624.08|1608.08|1623.66|1607.66|6
1639239960000|2021-12-11 16:26:00|1623.94|1607.94|1623.72|1607.72|1624.02|1608.02|1623.35|1607.35|13
1639239970000|2021-12-11 16:26:10|1623.6|1607.6|1623.06|1607.06|1623.6|1607.6|1623.06|1607.06|9
1639239980000|2021-12-11 16:26:20|1623.11|1607.11|1624.81|1608.81|1624.81|1608.81|1622.99|1606.99|15
1639239990000|2021-12-11 16:26:30|1624.99|1608.99|1626.27|1610.27|1626.27|1610.27|1624.99|1608.99|8
1639240000000|2021-12-11 16:26:40|1626.24|1610.24|1627.57|1611.57|1627.69|1611.69|1626.24|1610.24|10
1639240010000|2021-12-11 16:26:50|1627.56|1611.56|1627.42|1611.42|1627.56|1611.56|1627.42|1611.42|9
1639240020000|2021-12-11 16:27:00|1627.38|1611.38|1627.15|1611.15|1627.45|1611.45|1627.15|1611.15|9
1639240030000|2021-12-11 16:27:10|1627.11|1611.11|1625.63|1609.63|1627.11|1611.11|1624.73|1608.73|14
1639240040000|2021-12-11 16:27:20|1625.44|1609.44|1626.35|1610.35|1626.35|1610.35|1625.44|1609.44|9
1639240050000|2021-12-11 16:27:30|1626.37|1610.37|1626.63|1610.63|1626.94|1610.94|1626.37|1610.37|10
1639240060000|2021-12-11 16:27:40|1626.6|1610.6|1626.02|1610.02|1626.6|1610.6|1626.02|1610.02|8
1639240070000|2021-12-11 16:27:50|1626.11|1610.11|1625.65|1609.65|1626.11|1610.11|1625.65|1609.65|5
1639240080000|2021-12-11 16:28:00|1625.83|1609.83|1626.69|1610.69|1626.69|1610.69|1625.68|1609.68|15
1639240090000|2021-12-11 16:28:10|1626.66|1610.66|1625.85|1609.85|1626.66|1610.66|1625.85|1609.85|9
1639240100000|2021-12-11 16:28:20|1625.88|1609.88|1625.93|1609.93|1625.98|1609.98|1625.84|1609.84|7
1639240110000|2021-12-11 16:28:30|1625.8|1609.8|1625.79|1609.79|1626.89|1610.89|1625.79|1609.79|22
1639240120000|2021-12-11 16:28:40|1625.58|1609.58|1624.99|1608.99|1625.58|1609.58|1624.99|1608.99|10
1639240130000|2021-12-11 16:28:50|1624.98|1608.98|1625.63|1609.63|1625.63|1609.63|1624.87|1608.87|4
1639240140000|2021-12-11 16:29:00|1625.77|1609.77|1624.46|1608.46|1625.77|1609.77|1624.46|1608.46|14
1639240150000|2021-12-11 16:29:10|1624.17|1608.17|1624.38|1608.38|1624.76|1608.76|1624.04|1608.04|9
1639240160000|2021-12-11 16:29:20|1624.39|1608.39|1623.93|1607.93|1624.39|1608.39|1623.83|1607.83|18
1639240170000|2021-12-11 16:29:30|1623.83|1607.83|1624.06|1608.06|1624.1|1608.1|1623.73|1607.73|13
1639240180000|2021-12-11 16:29:40|1623.97|1607.97|1623.68|1607.68|1623.97|1607.97|1623.6|1607.6|15
1639240190000|2021-12-11 16:29:50|1623.77|1607.77|1623.59|1607.59|1623.77|1607.77|1623.59|1607.59|9
1639240200000|2021-12-11 16:30:00|1623.7|1607.7|1623.73|1607.73|1623.75|1607.75|1623.49|1607.49|9
1639240210000|2021-12-11 16:30:10|1623.69|1607.69|1623.78|1607.78|1623.8|1607.8|1623.69|1607.69|6
1639240220000|2021-12-11 16:30:20|1623.8|1607.8|1624.76|1608.76|1624.76|1608.76|1623.8|1607.8|4
1639240230000|2021-12-11 16:30:30|1624.89|1608.89|1625.6|1609.6|1625.63|1609.63|1624.89|1608.89|4
1639240240000|2021-12-11 16:30:40|1625.63|1609.63|1625.61|1609.61|1625.63|1609.63|1624.71|1608.71|11
1639240250000|2021-12-11 16:30:50|1625.52|1609.52|1626.12|1610.12|1626.19|1610.19|1625.52|1609.52|7
1639240260000|2021-12-11 16:31:00|1625.94|1609.94|1627.69|1611.69|1627.69|1611.69|1625.94|1609.94|14
1639240270000|2021-12-11 16:31:10|1627.61|1611.61|1627.52|1611.52|1627.69|1611.69|1627.52|1611.52|6
1639240280000|2021-12-11 16:31:20|1627.65|1611.65|1627.64|1611.64|1627.71|1611.71|1627.52|1611.52|6
1639240290000|2021-12-11 16:31:30|1627.66|1611.66|1628.25|1612.25|1628.25|1612.25|1627.66|1611.66|6
1639240300000|2021-12-11 16:31:40|1628.26|1612.26|1628.31|1612.31|1628.63|1612.63|1628.25|1612.25|7
1639240310000|2021-12-11 16:31:50|1628.24|1612.24|1627.62|1611.62|1628.24|1612.24|1627.57|1611.57|15
1639240320000|2021-12-11 16:32:00|1627.76|1611.76|1627.76|1611.76|1627.76|1611.76|1627.76|1611.76|1
1639240330000|2021-12-11 16:32:10|1627.67|1611.67|1627.12|1611.12|1627.67|1611.67|1627.12|1611.12|6
1639240340000|2021-12-11 16:32:20|1627.17|1611.17|1627.16|1611.16|1627.17|1611.17|1626.99|1610.99|9
1639240350000|2021-12-11 16:32:30|1627.09|1611.09|1626.21|1610.21|1627.09|1611.09|1626.21|1610.21|5
1639240360000|2021-12-11 16:32:40|1625.99|1609.99|1626.06|1610.06|1626.44|1610.44|1625.99|1609.99|4
1639240370000|2021-12-11 16:32:50|1626.03|1610.03|1625.48|1609.48|1626.03|1610.03|1625.48|1609.48|6
1639240380000|2021-12-11 16:33:00|1625.19|1609.19|1624.75|1608.75|1625.19|1609.19|1624.75|1608.75|5
1639240390000|2021-12-11 16:33:10|1624.72|1608.72|1624.61|1608.61|1624.72|1608.72|1624.61|1608.61|3
1639240400000|2021-12-11 16:33:20|1624.71|1608.71|1624.37|1608.37|1624.71|1608.71|1624.37|1608.37|3
1639240410000|2021-12-11 16:33:30|1624.24|1608.24|1623.45|1607.45|1624.24|1608.24|1623.45|1607.45|7
1639240420000|2021-12-11 16:33:40|1623.25|1607.25|1622.22|1606.22|1623.25|1607.25|1622.08|1606.08|12
1639240430000|2021-12-11 16:33:50|1622.41|1606.41|1622.28|1606.28|1623.04|1607.04|1622.28|1606.28|12
1639240450000|2021-12-11 16:34:10|1622.12|1606.12|1621.6|1605.6|1622.2|1606.2|1621.6|1605.6|6
1639240460000|2021-12-11 16:34:20|1621.55|1605.55|1620.65|1604.65|1621.55|1605.55|1620.52|1604.52|16
1639240470000|2021-12-11 16:34:30|1620.66|1604.66|1620.69|1604.69|1620.85|1604.85|1620.49|1604.49|18
1639240480000|2021-12-11 16:34:40|1620.78|1604.78|1622.32|1606.32|1622.32|1606.32|1620.69|1604.69|14
1639240490000|2021-12-11 16:34:50|1622.18|1606.18|1622.18|1606.18|1622.32|1606.32|1622.18|1606.18|3
1639240500000|2021-12-11 16:35:00|1622.32|1606.32|1622.27|1606.27|1622.34|1606.34|1622.2|1606.2|7
1639240510000|2021-12-11 16:35:10|1622.67|1606.67|1622.67|1606.67|1622.74|1606.74|1622.67|1606.67|5
1639240520000|2021-12-11 16:35:20|1622.74|1606.74|1623.83|1607.83|1623.83|1607.83|1622.67|1606.67|12
1639240530000|2021-12-11 16:35:30|1623.99|1607.99|1624.31|1608.31|1624.6|1608.6|1623.99|1607.99|6
1639240540000|2021-12-11 16:35:40|1624.25|1608.25|1623.79|1607.79|1624.32|1608.32|1623.74|1607.74|8
1639240550000|2021-12-11 16:35:50|1623.8|1607.8|1624.11|1608.11|1624.11|1608.11|1623.8|1607.8|2
1639240560000|2021-12-11 16:36:00|1624.09|1608.09|1623.64|1607.64|1624.14|1608.14|1623.54|1607.54|13
1639240570000|2021-12-11 16:36:10|1623.67|1607.67|1624.21|1608.21|1624.21|1608.21|1623.64|1607.64|13
1639240580000|2021-12-11 16:36:20|1624.22|1608.22|1624.5|1608.5|1624.5|1608.5|1624.14|1608.14|8
1639240590000|2021-12-11 16:36:30|1624.51|1608.51|1625.77|1609.77|1625.77|1609.77|1624.51|1608.51|10
1639240600000|2021-12-11 16:36:40|1625.67|1609.67|1626.53|1610.53|1626.77|1610.77|1625.67|1609.67|12
1639240610000|2021-12-11 16:36:50|1626.52|1610.52|1626.15|1610.15|1626.52|1610.52|1626.15|1610.15|6
1639240620000|2021-12-11 16:37:00|1626.18|1610.18|1626.18|1610.18|1626.26|1610.26|1626.18|1610.18|3
1639240630000|2021-12-11 16:37:10|1626.26|1610.26|1626.13|1610.13|1626.26|1610.26|1626.13|1610.13|2
1639240640000|2021-12-11 16:37:20|1626.1|1610.1|1626.61|1610.61|1626.61|1610.61|1626.03|1610.03|9
1639240650000|2021-12-11 16:37:30|1626.31|1610.31|1626.19|1610.19|1626.31|1610.31|1626.19|1610.19|2
1639240660000|2021-12-11 16:37:40|1626.12|1610.12|1625.68|1609.68|1626.12|1610.12|1625.54|1609.54|11
1639240670000|2021-12-11 16:37:50|1625.59|1609.59|1624.3|1608.3|1625.59|1609.59|1624.3|1608.3|14
1639240680000|2021-12-11 16:38:00|1624.33|1608.33|1623.39|1607.39|1624.65|1608.65|1623.39|1607.39|14
1639240690000|2021-12-11 16:38:10|1623.24|1607.24|1622.98|1606.98|1623.24|1607.24|1622.98|1606.98|5
1639240700000|2021-12-11 16:38:20|1623.22|1607.22|1623.02|1607.02|1623.26|1607.26|1622.79|1606.79|8
1639240710000|2021-12-11 16:38:30|1622.79|1606.79|1623.04|1607.04|1623.1|1607.1|1622.52|1606.52|10
1639240720000|2021-12-11 16:38:40|1622.96|1606.96|1622.87|1606.87|1622.96|1606.96|1622.76|1606.76|4
1639240730000|2021-12-11 16:38:50|1623.02|1607.02|1623.02|1607.02|1623.02|1607.02|1623.02|1607.02|1
1639240740000|2021-12-11 16:39:00|1623.07|1607.07|1623.8|1607.8|1623.8|1607.8|1623.07|1607.07|4
1639240750000|2021-12-11 16:39:10|1624.22|1608.22|1625.05|1609.05|1625.05|1609.05|1624.22|1608.22|5
1639240760000|2021-12-11 16:39:20|1624.89|1608.89|1625.15|1609.15|1625.15|1609.15|1624.89|1608.89|4
1639240770000|2021-12-11 16:39:30|1625.21|1609.21|1625.34|1609.34|1625.34|1609.34|1625.21|1609.21|3
1639240780000|2021-12-11 16:39:40|1625.23|1609.23|1625.09|1609.09|1625.23|1609.23|1625.03|1609.03|4
1639240790000|2021-12-11 16:39:50|1625.2|1609.2|1624.92|1608.92|1625.41|1609.41|1624.92|1608.92|6
1639240800000|2021-12-11 16:40:00|1624.9|1608.9|1624.26|1608.26|1624.9|1608.9|1624.26|1608.26|4
1639240810000|2021-12-11 16:40:10|1624.35|1608.35|1623.31|1607.31|1624.35|1608.35|1623.31|1607.31|5
1639240820000|2021-12-11 16:40:20|1623.03|1607.03|1622.97|1606.97|1623.03|1607.03|1622.97|1606.97|3
1639240830000|2021-12-11 16:40:30|1623.19|1607.19|1623.74|1607.74|1623.74|1607.74|1623.08|1607.08|8
1639240840000|2021-12-11 16:40:40|1623.75|1607.75|1624.69|1608.69|1624.74|1608.74|1623.75|1607.75|7
1639240850000|2021-12-11 16:40:50|1624.85|1608.85|1624.85|1608.85|1624.85|1608.85|1624.85|1608.85|1
1639240860000|2021-12-11 16:41:00|1624.91|1608.91|1624.92|1608.92|1624.92|1608.92|1624.91|1608.91|2
1639240870000|2021-12-11 16:41:10|1624.84|1608.84|1625.67|1609.67|1625.71|1609.71|1624.84|1608.84|8
1639240880000|2021-12-11 16:41:20|1625.99|1609.99|1626.03|1610.03|1626.03|1610.03|1625.87|1609.87|5
1639240890000|2021-12-11 16:41:30|1626.26|1610.26|1626.23|1610.23|1626.26|1610.26|1626.02|1610.02|6
1639240910000|2021-12-11 16:41:50|1626.02|1610.02|1626.05|1610.05|1626.05|1610.05|1625.85|1609.85|3
1639240920000|2021-12-11 16:42:00|1626.09|1610.09|1626.09|1610.09|1626.09|1610.09|1626.09|1610.09|1
1639240930000|2021-12-11 16:42:10|1626.3|1610.3|1626.21|1610.21|1626.43|1610.43|1626.21|1610.21|3
1639240940000|2021-12-11 16:42:20|1626.43|1610.43|1626.62|1610.62|1626.62|1610.62|1626.43|1610.43|8
1639240950000|2021-12-11 16:42:30|1626.32|1610.32|1627.43|1611.43|1627.43|1611.43|1626.31|1610.31|18
1639240960000|2021-12-11 16:42:40|1627.63|1611.63|1626.95|1610.95|1627.63|1611.63|1626.66|1610.66|16
1639240970000|2021-12-11 16:42:50|1627.05|1611.05|1626.77|1610.77|1627.05|1611.05|1626.77|1610.77|4
1639240980000|2021-12-11 16:43:00|1626.9|1610.9|1626.74|1610.74|1626.9|1610.9|1626.22|1610.22|11
1639240990000|2021-12-11 16:43:10|1626.61|1610.61|1626.67|1610.67|1626.67|1610.67|1626.61|1610.61|2
1639241000000|2021-12-11 16:43:20|1626.5|1610.5|1626.18|1610.18|1626.5|1610.5|1626.18|1610.18|3
1639241010000|2021-12-11 16:43:30|1626.15|1610.15|1625.5|1609.5|1626.15|1610.15|1625.35|1609.35|8
1639241020000|2021-12-11 16:43:40|1625.35|1609.35|1625.25|1609.25|1625.65|1609.65|1625.25|1609.25|4
1639241030000|2021-12-11 16:43:50|1625.22|1609.22|1625.76|1609.76|1625.76|1609.76|1625.22|1609.22|6
1639241040000|2021-12-11 16:44:00|1626.03|1610.03|1626.03|1610.03|1626.03|1610.03|1625.95|1609.95|6
1639241050000|2021-12-11 16:44:10|1625.95|1609.95|1625.34|1609.34|1625.95|1609.95|1625.34|1609.34|7
1639241060000|2021-12-11 16:44:20|1625.65|1609.65|1625.91|1609.91|1625.98|1609.98|1625.65|1609.65|7
1639241070000|2021-12-11 16:44:30|1625.79|1609.79|1624.84|1608.84|1625.79|1609.79|1624.49|1608.49|13
1639241080000|2021-12-11 16:44:40|1624.75|1608.75|1625.14|1609.14|1625.21|1609.21|1624.57|1608.57|13
1639241090000|2021-12-11 16:44:50|1624.99|1608.99|1624.91|1608.91|1624.99|1608.99|1624.79|1608.79|6
1639241100000|2021-12-11 16:45:00|1625.02|1609.02|1625.02|1609.02|1625.02|1609.02|1624.79|1608.79|5
1639241110000|2021-12-11 16:45:10|1625.23|1609.23|1624.82|1608.82|1625.23|1609.23|1624.82|1608.82|4
1639241120000|2021-12-11 16:45:20|1624.85|1608.85|1624.36|1608.36|1624.85|1608.85|1624.36|1608.36|5
1639241130000|2021-12-11 16:45:30|1624.34|1608.34|1622.35|1606.35|1624.34|1608.34|1622.33|1606.33|19
1639241140000|2021-12-11 16:45:40|1622.39|1606.39|1622.73|1606.73|1622.73|1606.73|1622.01|1606.01|12
1639241150000|2021-12-11 16:45:50|1622.66|1606.66|1622.27|1606.27|1622.73|1606.73|1622.27|1606.27|13
1639241160000|2021-12-11 16:46:00|1622.16|1606.16|1622.2|1606.2|1622.5|1606.5|1622.16|1606.16|4
1639241170000|2021-12-11 16:46:10|1622.05|1606.05|1621|1605|1622.05|1606.05|1621|1605|11
1639241180000|2021-12-11 16:46:20|1621.28|1605.28|1621.09|1605.09|1621.28|1605.28|1620.94|1604.94|5
1639241200000|2021-12-11 16:46:40|1621|1605|1620.94|1604.94|1621|1605|1620.94|1604.94|2
1639241210000|2021-12-11 16:46:50|1620.93|1604.93|1620.67|1604.67|1620.93|1604.93|1620.67|1604.67|3
1639241230000|2021-12-11 16:47:10|1620.45|1604.45|1620.37|1604.37|1620.67|1604.67|1620.37|1604.37|9
1639241240000|2021-12-11 16:47:20|1620.36|1604.36|1619.77|1603.77|1620.36|1604.36|1619.43|1603.43|9
1639241250000|2021-12-11 16:47:30|1619.63|1603.63|1619.67|1603.67|1619.82|1603.82|1619.63|1603.63|4
1639241260000|2021-12-11 16:47:40|1619.64|1603.64|1619.64|1603.64|1619.64|1603.64|1619.64|1603.64|1
1639241270000|2021-12-11 16:47:50|1619.7|1603.7|1619.48|1603.48|1619.75|1603.75|1619.48|1603.48|8
1639241280000|2021-12-11 16:48:00|1619.23|1603.23|1619.41|1603.41|1619.41|1603.41|1619.19|1603.19|4
1639241290000|2021-12-11 16:48:10|1619.44|1603.44|1619.44|1603.44|1619.44|1603.44|1619.44|1603.44|1
1639241300000|2021-12-11 16:48:20|1619.43|1603.43|1619.45|1603.45|1619.45|1603.45|1619.33|1603.33|3
1639241310000|2021-12-11 16:48:30|1619.46|1603.46|1619.63|1603.63|1619.65|1603.65|1619.43|1603.43|4
1639241320000|2021-12-11 16:48:40|1619.53|1603.53|1619.45|1603.45|1619.53|1603.53|1619.45|1603.45|9
1639241330000|2021-12-11 16:48:50|1619.46|1603.46|1618.75|1602.75|1619.53|1603.53|1618.51|1602.51|14
1639241340000|2021-12-11 16:49:00|1618.51|1602.51|1616.71|1600.71|1618.52|1602.52|1616.71|1600.71|12
1639241350000|2021-12-11 16:49:10|1616.61|1600.61|1617.08|1601.08|1617.31|1601.31|1615.57|1599.57|20
1639241360000|2021-12-11 16:49:20|1616.98|1600.98|1616.83|1600.83|1616.98|1600.98|1616.83|1600.83|2
1639241370000|2021-12-11 16:49:30|1616.94|1600.94|1617.03|1601.03|1617.03|1601.03|1616.62|1600.62|8
1639241380000|2021-12-11 16:49:40|1617.04|1601.04|1618.34|1602.34|1618.34|1602.34|1616.88|1600.88|13
1639241390000|2021-12-11 16:49:50|1618.26|1602.26|1617.93|1601.93|1618.26|1602.26|1617.93|1601.93|13
1639241400000|2021-12-11 16:50:00|1617.83|1601.83|1617.7|1601.7|1617.92|1601.92|1617.69|1601.69|8
1639241410000|2021-12-11 16:50:10|1617.43|1601.43|1617.13|1601.13|1617.43|1601.43|1617.13|1601.13|6
1639241420000|2021-12-11 16:50:20|1617.12|1601.12|1616.71|1600.71|1617.12|1601.12|1616.71|1600.71|4
1639241430000|2021-12-11 16:50:30|1616.47|1600.47|1616.22|1600.22|1616.47|1600.47|1615.92|1599.92|10
1639241440000|2021-12-11 16:50:40|1616.35|1600.35|1615.88|1599.88|1616.35|1600.35|1615.55|1599.55|14
1639241450000|2021-12-11 16:50:50|1615.78|1599.78|1616.12|1600.12|1616.34|1600.34|1615.61|1599.61|12
1639241460000|2021-12-11 16:51:00|1616.34|1600.34|1616.32|1600.32|1616.34|1600.34|1615.86|1599.86|9
1639241470000|2021-12-11 16:51:10|1616.39|1600.39|1615.94|1599.94|1616.39|1600.39|1615.94|1599.94|7
1639241480000|2021-12-11 16:51:20|1616.06|1600.06|1616.32|1600.32|1616.32|1600.32|1616.06|1600.06|3
1639241490000|2021-12-11 16:51:30|1616.33|1600.33|1616.19|1600.19|1616.33|1600.33|1616.08|1600.08|4
1639241500000|2021-12-11 16:51:40|1616.33|1600.33|1616.09|1600.09|1616.33|1600.33|1616.09|1600.09|3
1639241510000|2021-12-11 16:51:50|1615.81|1599.81|1616.09|1600.09|1616.09|1600.09|1615.79|1599.79|3
1639241520000|2021-12-11 16:52:00|1616.32|1600.32|1616.18|1600.18|1616.52|1600.52|1616.18|1600.18|6
1639241530000|2021-12-11 16:52:10|1616.32|1600.32|1616.21|1600.21|1616.32|1600.32|1616.15|1600.15|3
1639241540000|2021-12-11 16:52:20|1616.38|1600.38|1617.41|1601.41|1617.41|1601.41|1616.38|1600.38|6
1639241550000|2021-12-11 16:52:30|1617.64|1601.64|1618.19|1602.19|1618.19|1602.19|1617.55|1601.55|7
1639241560000|2021-12-11 16:52:40|1618.27|1602.27|1617.99|1601.99|1618.27|1602.27|1617.91|1601.91|9
1639241570000|2021-12-11 16:52:50|1617.91|1601.91|1618.08|1602.08|1618.08|1602.08|1617.9|1601.9|4
1639241580000|2021-12-11 16:53:00|1617.98|1601.98|1618.01|1602.01|1618.01|1602.01|1617.96|1601.96|5
1639241600000|2021-12-11 16:53:20|1618.27|1602.27|1618.78|1602.78|1618.78|1602.78|1618.27|1602.27|5
1639241610000|2021-12-11 16:53:30|1618.73|1602.73|1618.29|1602.29|1618.78|1602.78|1618.29|1602.29|9
1639241620000|2021-12-11 16:53:40|1618.31|1602.31|1618.28|1602.28|1618.31|1602.31|1618.28|1602.28|3
1639241630000|2021-12-11 16:53:50|1618.27|1602.27|1618.27|1602.27|1618.27|1602.27|1618.27|1602.27|1
1639241640000|2021-12-11 16:54:00|1618.2|1602.2|1618.19|1602.19|1618.2|1602.2|1618.19|1602.19|2
1639241650000|2021-12-11 16:54:10|1618.3|1602.3|1618.29|1602.29|1618.33|1602.33|1618.29|1602.29|5
1639241660000|2021-12-11 16:54:20|1618.24|1602.24|1617.89|1601.89|1618.24|1602.24|1617.89|1601.89|4
1639241670000|2021-12-11 16:54:30|1617.86|1601.86|1618.04|1602.04|1618.04|1602.04|1617.86|1601.86|2
1639241680000|2021-12-11 16:54:40|1618.08|1602.08|1618.27|1602.27|1618.27|1602.27|1618.08|1602.08|2
1639241690000|2021-12-11 16:54:50|1618.22|1602.22|1618.22|1602.22|1618.22|1602.22|1618.22|1602.22|1
1639241700000|2021-12-11 16:55:00|1618.2|1602.2|1618.21|1602.21|1618.21|1602.21|1618.2|1602.2|2
1639241710000|2021-12-11 16:55:10|1618.26|1602.26|1618.26|1602.26|1618.26|1602.26|1618.26|1602.26|1
1639241720000|2021-12-11 16:55:20|1618.3|1602.3|1618.61|1602.61|1618.65|1602.65|1618.3|1602.3|4
1639241730000|2021-12-11 16:55:30|1618.3|1602.3|1617.71|1601.71|1618.3|1602.3|1617.5|1601.5|10
1639241740000|2021-12-11 16:55:40|1617.77|1601.77|1617.46|1601.46|1617.77|1601.77|1617.46|1601.46|3
1639241750000|2021-12-11 16:55:50|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1639241760000|2021-12-11 16:56:00|1617.75|1601.75|1617.39|1601.39|1617.82|1601.82|1617.39|1601.39|6
1639241770000|2021-12-11 16:56:10|1617.62|1601.62|1617.55|1601.55|1617.62|1601.62|1617.55|1601.55|2
1639241780000|2021-12-11 16:56:20|1617.81|1601.81|1617.93|1601.93|1617.93|1601.93|1617.81|1601.81|3
1639241790000|2021-12-11 16:56:30|1617.78|1601.78|1617.7|1601.7|1618.09|1602.09|1617.52|1601.52|10
1639241800000|2021-12-11 16:56:40|1617.52|1601.52|1617.24|1601.24|1617.7|1601.7|1617.24|1601.24|8
1639241810000|2021-12-11 16:56:50|1617.12|1601.12|1616.46|1600.46|1617.12|1601.12|1616.46|1600.46|5
1639241820000|2021-12-11 16:57:00|1616.44|1600.44|1616.44|1600.44|1616.44|1600.44|1616.44|1600.44|1
1639241840000|2021-12-11 16:57:20|1616.32|1600.32|1615.63|1599.63|1616.32|1600.32|1615.63|1599.63|5
1639241850000|2021-12-11 16:57:30|1615.48|1599.48|1614.21|1598.21|1615.48|1599.48|1614.21|1598.21|8
1639241860000|2021-12-11 16:57:40|1614.05|1598.05|1613.84|1597.84|1614.14|1598.14|1613.84|1597.84|6
1639241870000|2021-12-11 16:57:50|1613.82|1597.82|1613.67|1597.67|1613.82|1597.82|1613.5|1597.5|5
1639241880000|2021-12-11 16:58:00|1613.8|1597.8|1613.94|1597.94|1613.96|1597.96|1613.8|1597.8|3
1639241890000|2021-12-11 16:58:10|1613.96|1597.96|1613.81|1597.81|1613.96|1597.96|1613.81|1597.81|2
1639241900000|2021-12-11 16:58:20|1613.9|1597.9|1613.9|1597.9|1613.9|1597.9|1613.6|1597.6|3
1639241910000|2021-12-11 16:58:30|1613.92|1597.92|1614.54|1598.54|1614.56|1598.56|1613.92|1597.92|6
1639241920000|2021-12-11 16:58:40|1614.61|1598.61|1614.83|1598.83|1614.94|1598.94|1614.6|1598.6|14
1639241930000|2021-12-11 16:58:50|1614.59|1598.59|1614.59|1598.59|1614.59|1598.59|1614.59|1598.59|1
1639241940000|2021-12-11 16:59:00|1614.32|1598.32|1614.24|1598.24|1614.59|1598.59|1614.24|1598.24|8
1639241950000|2021-12-11 16:59:10|1614.17|1598.17|1614.17|1598.17|1614.17|1598.17|1614.17|1598.17|1
1639241960000|2021-12-11 16:59:20|1614.15|1598.15|1613.98|1597.98|1614.15|1598.15|1613.98|1597.98|2
1639241970000|2021-12-11 16:59:30|1614.02|1598.02|1614.19|1598.19|1614.19|1598.19|1614.02|1598.02|2
1639241980000|2021-12-11 16:59:40|1614.2|1598.2|1614.19|1598.19|1614.2|1598.2|1614.08|1598.08|7
1639242000000|2021-12-11 17:00:00|1614.29|1598.29|1616.23|1600.23|1616.58|1600.58|1614.29|1598.29|15
1639242010000|2021-12-11 17:00:10|1616.06|1600.06|1615.98|1599.98|1616.13|1600.13|1615.95|1599.95|11
1639242020000|2021-12-11 17:00:20|1615.95|1599.95|1615.76|1599.76|1615.95|1599.95|1615.76|1599.76|2
1639242030000|2021-12-11 17:00:30|1615.96|1599.96|1615.45|1599.45|1616.18|1600.18|1615.45|1599.45|7
1639242040000|2021-12-11 17:00:40|1615.41|1599.41|1615.94|1599.94|1615.94|1599.94|1615.41|1599.41|4
1639242050000|2021-12-11 17:00:50|1616.13|1600.13|1615.4|1599.4|1616.13|1600.13|1615.4|1599.4|6
1639242060000|2021-12-11 17:01:00|1615.33|1599.33|1615.33|1599.33|1615.33|1599.33|1615.33|1599.33|1
1639242070000|2021-12-11 17:01:10|1615.34|1599.34|1614.2|1598.2|1615.34|1599.34|1614.18|1598.18|12
1639242080000|2021-12-11 17:01:20|1614.18|1598.18|1612.55|1596.55|1614.28|1598.28|1612.55|1596.55|8
1639242090000|2021-12-11 17:01:30|1612.27|1596.27|1611.49|1595.49|1612.52|1596.52|1611.49|1595.49|15
1639242100000|2021-12-11 17:01:40|1611.43|1595.43|1611.36|1595.36|1611.43|1595.43|1611.36|1595.36|2
1639242110000|2021-12-11 17:01:50|1611.32|1595.32|1611.19|1595.19|1611.32|1595.32|1610.52|1594.52|10
1639242120000|2021-12-11 17:02:00|1611.21|1595.21|1611.72|1595.72|1611.77|1595.77|1611.21|1595.21|8
1639242130000|2021-12-11 17:02:10|1611.82|1595.82|1612.02|1596.02|1612.16|1596.16|1611.82|1595.82|5
1639242140000|2021-12-11 17:02:20|1612|1596|1612.04|1596.04|1612.04|1596.04|1611.71|1595.71|4
1639242150000|2021-12-11 17:02:30|1612.25|1596.25|1612.28|1596.28|1612.28|1596.28|1612.25|1596.25|2
1639242160000|2021-12-11 17:02:40|1612.05|1596.05|1611.58|1595.58|1612.05|1596.05|1611.57|1595.57|7
1639242170000|2021-12-11 17:02:50|1611.34|1595.34|1611.32|1595.32|1611.73|1595.73|1611.32|1595.32|7
1639242180000|2021-12-11 17:03:00|1611.36|1595.36|1611.23|1595.23|1611.36|1595.36|1611.23|1595.23|2
1639242190000|2021-12-11 17:03:10|1611.08|1595.08|1610.93|1594.93|1611.08|1595.08|1610.82|1594.82|7
1639242200000|2021-12-11 17:03:20|1610.91|1594.91|1611.05|1595.05|1611.05|1595.05|1610.83|1594.83|8
1639242210000|2021-12-11 17:03:30|1611.23|1595.23|1612.01|1596.01|1612.4|1596.4|1611.23|1595.23|9
1639242220000|2021-12-11 17:03:40|1611.84|1595.84|1612.07|1596.07|1612.12|1596.12|1611.8|1595.8|9
1639242230000|2021-12-11 17:03:50|1611.8|1595.8|1611.61|1595.61|1611.8|1595.8|1611.47|1595.47|6
1639242240000|2021-12-11 17:04:00|1611.47|1595.47|1611.59|1595.59|1611.59|1595.59|1611.47|1595.47|4
1639242250000|2021-12-11 17:04:10|1611.78|1595.78|1611.96|1595.96|1611.96|1595.96|1611.78|1595.78|2
1639242260000|2021-12-11 17:04:20|1612.1|1596.1|1611.49|1595.49|1612.1|1596.1|1611.48|1595.48|5
1639242270000|2021-12-11 17:04:30|1611.44|1595.44|1609.47|1593.47|1611.44|1595.44|1609.47|1593.47|11
1639242280000|2021-12-11 17:04:40|1609.61|1593.61|1610.15|1594.15|1610.15|1594.15|1609.61|1593.61|5
1639242290000|2021-12-11 17:04:50|1610.16|1594.16|1610.16|1594.16|1610.16|1594.16|1610.16|1594.16|1
1639242300000|2021-12-11 17:05:00|1610.2|1594.2|1610.11|1594.11|1610.2|1594.2|1610.11|1594.11|2
1639242310000|2021-12-11 17:05:10|1609.98|1593.98|1609.26|1593.26|1609.98|1593.98|1609.21|1593.21|9
1639242320000|2021-12-11 17:05:20|1609.4|1593.4|1609.18|1593.18|1609.4|1593.4|1609.18|1593.18|2
1639242330000|2021-12-11 17:05:30|1609.3|1593.3|1609.22|1593.22|1609.3|1593.3|1609.22|1593.22|2
1639242340000|2021-12-11 17:05:40|1609.07|1593.07|1609.65|1593.65|1609.65|1593.65|1609.07|1593.07|3
1639242350000|2021-12-11 17:05:50|1609.7|1593.7|1610.18|1594.18|1610.18|1594.18|1609.7|1593.7|2
1639242360000|2021-12-11 17:06:00|1609.96|1593.96|1610.68|1594.68|1610.68|1594.68|1609.88|1593.88|7
1639242370000|2021-12-11 17:06:10|1610.6|1594.6|1610.69|1594.69|1610.74|1594.74|1610.29|1594.29|8
1639242380000|2021-12-11 17:06:20|1610.85|1594.85|1611.57|1595.57|1611.57|1595.57|1610.85|1594.85|6
1639242390000|2021-12-11 17:06:30|1611.62|1595.62|1611.73|1595.73|1611.96|1595.96|1611.29|1595.29|10
1639242400000|2021-12-11 17:06:40|1611.71|1595.71|1611.79|1595.79|1611.79|1595.79|1611.71|1595.71|3
1639242410000|2021-12-11 17:06:50|1611.69|1595.69|1612.55|1596.55|1612.55|1596.55|1611.69|1595.69|11
1639242420000|2021-12-11 17:07:00|1612.93|1596.93|1612.98|1596.98|1612.99|1596.99|1612.93|1596.93|4
1639242440000|2021-12-11 17:07:20|1613.05|1597.05|1613.06|1597.06|1613.07|1597.07|1613.05|1597.05|3
1639242450000|2021-12-11 17:07:30|1613.14|1597.14|1613.47|1597.47|1613.47|1597.47|1613.14|1597.14|5
1639242460000|2021-12-11 17:07:40|1613.45|1597.45|1613.22|1597.22|1613.47|1597.47|1613.22|1597.22|12
1639242470000|2021-12-11 17:07:50|1613.21|1597.21|1612.45|1596.45|1613.21|1597.21|1612.45|1596.45|6
1639242480000|2021-12-11 17:08:00|1612.23|1596.23|1611.76|1595.76|1612.45|1596.45|1611.76|1595.76|6
1639242490000|2021-12-11 17:08:10|1611.85|1595.85|1611.85|1595.85|1611.85|1595.85|1611.85|1595.85|1
1639242500000|2021-12-11 17:08:20|1611.93|1595.93|1611.78|1595.78|1611.93|1595.93|1611.78|1595.78|3
1639242510000|2021-12-11 17:08:30|1611.64|1595.64|1612.53|1596.53|1612.59|1596.59|1611.64|1595.64|9
1639242520000|2021-12-11 17:08:40|1612.69|1596.69|1613.7|1597.7|1613.76|1597.76|1612.67|1596.67|10
1639242540000|2021-12-11 17:09:00|1614.05|1598.05|1614.06|1598.06|1614.06|1598.06|1613.99|1597.99|10
1639242550000|2021-12-11 17:09:10|1614.04|1598.04|1614.02|1598.02|1614.04|1598.04|1614.02|1598.02|2
1639242560000|2021-12-11 17:09:20|1614.05|1598.05|1614.64|1598.64|1614.64|1598.64|1614.05|1598.05|3
1639242580000|2021-12-11 17:09:40|1614.69|1598.69|1614.71|1598.71|1614.71|1598.71|1614.69|1598.69|2
1639242590000|2021-12-11 17:09:50|1614.61|1598.61|1614.23|1598.23|1614.61|1598.61|1614.23|1598.23|5
1639242600000|2021-12-11 17:10:00|1613.93|1597.93|1613.94|1597.94|1613.94|1597.94|1613.88|1597.88|4
1639242610000|2021-12-11 17:10:10|1613.87|1597.87|1613.34|1597.34|1614.03|1598.03|1613.34|1597.34|8
1639242620000|2021-12-11 17:10:20|1613.46|1597.46|1613.8|1597.8|1613.8|1597.8|1613.45|1597.45|5
1639242630000|2021-12-11 17:10:30|1613.69|1597.69|1613.63|1597.63|1613.92|1597.92|1613.63|1597.63|7
1639242640000|2021-12-11 17:10:40|1613.42|1597.42|1613.97|1597.97|1614.05|1598.05|1613.41|1597.41|6
1639242650000|2021-12-11 17:10:50|1614.04|1598.04|1614.6|1598.6|1614.6|1598.6|1614.04|1598.04|3
1639242660000|2021-12-11 17:11:00|1614.62|1598.62|1615.85|1599.85|1616.06|1600.06|1614.62|1598.62|15
1639242670000|2021-12-11 17:11:10|1616.04|1600.04|1615.64|1599.64|1616.08|1600.08|1615.64|1599.64|9
1639242680000|2021-12-11 17:11:20|1615.58|1599.58|1615.58|1599.58|1615.74|1599.74|1615.58|1599.58|5
1639242690000|2021-12-11 17:11:30|1615.64|1599.64|1615.58|1599.58|1615.64|1599.64|1615.58|1599.58|2
1639242700000|2021-12-11 17:11:40|1615.43|1599.43|1615.42|1599.42|1615.43|1599.43|1615.36|1599.36|3
1639242710000|2021-12-11 17:11:50|1615.39|1599.39|1615.23|1599.23|1615.39|1599.39|1615.23|1599.23|3
1639242720000|2021-12-11 17:12:00|1615.24|1599.24|1615.24|1599.24|1615.24|1599.24|1615.24|1599.24|1
1639242730000|2021-12-11 17:12:10|1615.22|1599.22|1615.07|1599.07|1615.22|1599.22|1615.05|1599.05|4
1639242740000|2021-12-11 17:12:20|1615.23|1599.23|1615.22|1599.22|1615.23|1599.23|1615.21|1599.21|3
1639242760000|2021-12-11 17:12:40|1615.14|1599.14|1615.16|1599.16|1615.25|1599.25|1615.14|1599.14|4
1639242770000|2021-12-11 17:12:50|1615.25|1599.25|1615.25|1599.25|1615.26|1599.26|1615.25|1599.25|3
1639242780000|2021-12-11 17:13:00|1615.44|1599.44|1615.44|1599.44|1615.52|1599.52|1615.44|1599.44|3
1639242800000|2021-12-11 17:13:20|1615.45|1599.45|1615.29|1599.29|1615.45|1599.45|1615.29|1599.29|3
1639242810000|2021-12-11 17:13:30|1615.14|1599.14|1615.18|1599.18|1615.18|1599.18|1615.02|1599.02|4
1639242820000|2021-12-11 17:13:40|1615.02|1599.02|1615|1599|1615.03|1599.03|1615|1599|3
1639242830000|2021-12-11 17:13:50|1614.84|1598.84|1614.84|1598.84|1614.84|1598.84|1614.84|1598.84|1
1639242840000|2021-12-11 17:14:00|1614.81|1598.81|1614.88|1598.88|1614.88|1598.88|1614.81|1598.81|2
1639242850000|2021-12-11 17:14:10|1614.81|1598.81|1614.78|1598.78|1614.87|1598.87|1614.78|1598.78|4
1639242860000|2021-12-11 17:14:20|1614.69|1598.69|1614.19|1598.19|1614.69|1598.69|1614.19|1598.19|6
1639242870000|2021-12-11 17:14:30|1614.14|1598.14|1613.93|1597.93|1614.14|1598.14|1613.93|1597.93|4
1639242880000|2021-12-11 17:14:40|1613.69|1597.69|1613.18|1597.18|1613.69|1597.69|1613.18|1597.18|6
1639242890000|2021-12-11 17:14:50|1613.11|1597.11|1612.46|1596.46|1613.11|1597.11|1612.46|1596.46|5
1639242900000|2021-12-11 17:15:00|1612.29|1596.29|1612.23|1596.23|1612.29|1596.29|1612.23|1596.23|4
1639242910000|2021-12-11 17:15:10|1612.46|1596.46|1612.98|1596.98|1613.01|1597.01|1612.46|1596.46|5
1639242920000|2021-12-11 17:15:20|1613.06|1597.06|1613.17|1597.17|1613.53|1597.53|1613.06|1597.06|5
1639242930000|2021-12-11 17:15:30|1613.37|1597.37|1613.12|1597.12|1613.45|1597.45|1613.12|1597.12|3
1639242940000|2021-12-11 17:15:40|1613.09|1597.09|1613.04|1597.04|1613.09|1597.09|1612.75|1596.75|9
1639242950000|2021-12-11 17:15:50|1613.12|1597.12|1612.31|1596.31|1613.12|1597.12|1611.94|1595.94|12
1639242960000|2021-12-11 17:16:00|1612.48|1596.48|1612.47|1596.47|1612.6|1596.6|1612.41|1596.41|7
1639242970000|2021-12-11 17:16:10|1612.62|1596.62|1612.35|1596.35|1612.62|1596.62|1612.33|1596.33|5
1639242980000|2021-12-11 17:16:20|1612.5|1596.5|1612.36|1596.36|1612.5|1596.5|1612.35|1596.35|3
1639242990000|2021-12-11 17:16:30|1612.51|1596.51|1612.62|1596.62|1612.68|1596.68|1612.51|1596.51|6
1639243000000|2021-12-11 17:16:40|1612.68|1596.68|1612.62|1596.62|1612.68|1596.68|1612.62|1596.62|4
1639243010000|2021-12-11 17:16:50|1612.68|1596.68|1612.7|1596.7|1612.7|1596.7|1612.68|1596.68|2
1639243020000|2021-12-11 17:17:00|1612.74|1596.74|1612.75|1596.75|1612.75|1596.75|1612.68|1596.68|3
1639243030000|2021-12-11 17:17:10|1612.86|1596.86|1612.98|1596.98|1612.98|1596.98|1612.71|1596.71|6
1639243040000|2021-12-11 17:17:20|1612.96|1596.96|1612.89|1596.89|1612.96|1596.96|1612.85|1596.85|6
1639243050000|2021-12-11 17:17:30|1613.02|1597.02|1612.89|1596.89|1613.02|1597.02|1612.89|1596.89|2
1639243060000|2021-12-11 17:17:40|1612.53|1596.53|1612.47|1596.47|1612.53|1596.53|1612.4|1596.4|6
1639243070000|2021-12-11 17:17:50|1612.51|1596.51|1611.96|1595.96|1612.53|1596.53|1611.96|1595.96|3
1639243080000|2021-12-11 17:18:00|1612.01|1596.01|1612.32|1596.32|1612.32|1596.32|1612.01|1596.01|3
1639243130000|2021-12-11 17:18:50|1612.14|1596.14|1612.14|1596.14|1612.14|1596.14|1612.14|1596.14|1
1639243140000|2021-12-11 17:19:00|1612.23|1596.23|1612.23|1596.23|1612.23|1596.23|1612.23|1596.23|1
1639243150000|2021-12-11 17:19:10|1612.19|1596.19|1612.24|1596.24|1612.24|1596.24|1612.16|1596.16|4
1639243160000|2021-12-11 17:19:20|1612.12|1596.12|1612.12|1596.12|1612.12|1596.12|1612.12|1596.12|1
1639243170000|2021-12-11 17:19:30|1612.01|1596.01|1612.01|1596.01|1612.01|1596.01|1612.01|1596.01|1
1639243180000|2021-12-11 17:19:40|1611.95|1595.95|1611.73|1595.73|1611.95|1595.95|1611.73|1595.73|2
1639243190000|2021-12-11 17:19:50|1611.95|1595.95|1611.73|1595.73|1611.95|1595.95|1611.73|1595.73|2
1639243200000|2021-12-11 17:20:00|1611.76|1595.76|1611.76|1595.76|1611.76|1595.76|1611.76|1595.76|1
1639243210000|2021-12-11 17:20:10|1611.77|1595.77|1610.83|1594.83|1611.77|1595.77|1610.83|1594.83|7
1639243220000|2021-12-11 17:20:20|1610.67|1594.67|1609.86|1593.86|1610.67|1594.67|1609.86|1593.86|4
1639243230000|2021-12-11 17:20:30|1609.95|1593.95|1609.53|1593.53|1609.95|1593.95|1609.53|1593.53|4
1639243240000|2021-12-11 17:20:40|1609.71|1593.71|1609.71|1593.71|1609.71|1593.71|1609.71|1593.71|1
1639243250000|2021-12-11 17:20:50|1609.82|1593.82|1610.08|1594.08|1610.31|1594.31|1609.82|1593.82|7
1639243260000|2021-12-11 17:21:00|1610.18|1594.18|1610.26|1594.26|1610.26|1594.26|1610.18|1594.18|2
1639243270000|2021-12-11 17:21:10|1610.03|1594.03|1610.67|1594.67|1610.67|1594.67|1610.02|1594.02|7
1639243280000|2021-12-11 17:21:20|1610.57|1594.57|1610.57|1594.57|1610.57|1594.57|1610.57|1594.57|1
1639243290000|2021-12-11 17:21:30|1610.37|1594.37|1610.6|1594.6|1610.69|1594.69|1610.37|1594.37|7
1639243300000|2021-12-11 17:21:40|1610.72|1594.72|1610.9|1594.9|1610.9|1594.9|1610.72|1594.72|3
1639243310000|2021-12-11 17:21:50|1610.89|1594.89|1611.65|1595.65|1611.65|1595.65|1610.89|1594.89|9
1639243320000|2021-12-11 17:22:00|1611.84|1595.84|1611.84|1595.84|1611.84|1595.84|1611.84|1595.84|1
1639243330000|2021-12-11 17:22:10|1611.99|1595.99|1611.99|1595.99|1611.99|1595.99|1611.99|1595.99|1
1639243340000|2021-12-11 17:22:20|1612.07|1596.07|1612.07|1596.07|1612.07|1596.07|1612.07|1596.07|1
1639243350000|2021-12-11 17:22:30|1612.11|1596.11|1612.07|1596.07|1612.16|1596.16|1612.07|1596.07|4
1639243370000|2021-12-11 17:22:50|1611.97|1595.97|1611.61|1595.61|1611.97|1595.97|1611.61|1595.61|5
1639243380000|2021-12-11 17:23:00|1611.42|1595.42|1611.58|1595.58|1611.61|1595.61|1611.41|1595.41|8
1639243390000|2021-12-11 17:23:10|1611.41|1595.41|1609.96|1593.96|1611.41|1595.41|1609.96|1593.96|9
1639243400000|2021-12-11 17:23:20|1609.95|1593.95|1610.39|1594.39|1610.58|1594.58|1609.95|1593.95|8
1639243410000|2021-12-11 17:23:30|1610.2|1594.2|1609.18|1593.18|1610.2|1594.2|1609.15|1593.15|9
1639243420000|2021-12-11 17:23:40|1609.15|1593.15|1609.42|1593.42|1609.42|1593.42|1609.15|1593.15|4
1639243430000|2021-12-11 17:23:50|1609.59|1593.59|1609.66|1593.66|1610.03|1594.03|1609.59|1593.59|7
1639243440000|2021-12-11 17:24:00|1609.54|1593.54|1609.69|1593.69|1609.81|1593.81|1609.54|1593.54|3
1639243450000|2021-12-11 17:24:10|1609.47|1593.47|1609.7|1593.7|1609.8|1593.8|1609.47|1593.47|6
1639243460000|2021-12-11 17:24:20|1609.94|1593.94|1609.96|1593.96|1609.96|1593.96|1609.94|1593.94|4
1639243470000|2021-12-11 17:24:30|1610.02|1594.02|1610.07|1594.07|1610.07|1594.07|1610.02|1594.02|2
1639243480000|2021-12-11 17:24:40|1609.97|1593.97|1609.96|1593.96|1609.97|1593.97|1609.96|1593.96|2
1639243490000|2021-12-11 17:24:50|1609.73|1593.73|1609.43|1593.43|1609.73|1593.73|1609.43|1593.43|4
1639243500000|2021-12-11 17:25:00|1609.58|1593.58|1609.86|1593.86|1609.87|1593.87|1609.58|1593.58|3
1639243510000|2021-12-11 17:25:10|1609.61|1593.61|1608.39|1592.39|1609.61|1593.61|1608.39|1592.39|11
1639243520000|2021-12-11 17:25:20|1608.38|1592.38|1607.96|1591.96|1608.38|1592.38|1607.96|1591.96|9
1639243530000|2021-12-11 17:25:30|1608.01|1592.01|1607.98|1591.98|1608.03|1592.03|1607.98|1591.98|3
1639243540000|2021-12-11 17:25:40|1607.97|1591.97|1607.68|1591.68|1607.98|1591.98|1607.65|1591.65|5
1639243550000|2021-12-11 17:25:50|1607.57|1591.57|1607.78|1591.78|1607.78|1591.78|1607.57|1591.57|4
1639243560000|2021-12-11 17:26:00|1607.73|1591.73|1607.19|1591.19|1607.74|1591.74|1607.19|1591.19|7
1639243570000|2021-12-11 17:26:10|1607.25|1591.25|1607.05|1591.05|1607.25|1591.25|1607.05|1591.05|2
1639243580000|2021-12-11 17:26:20|1607.25|1591.25|1607.25|1591.25|1607.25|1591.25|1607.25|1591.25|1
1639243590000|2021-12-11 17:26:30|1607.15|1591.15|1607.03|1591.03|1607.15|1591.15|1607.03|1591.03|2
1639243600000|2021-12-11 17:26:40|1607.15|1591.15|1607.85|1591.85|1607.85|1591.85|1607.15|1591.15|6
1639243610000|2021-12-11 17:26:50|1607.9|1591.9|1607.9|1591.9|1607.9|1591.9|1607.9|1591.9|1
1639243620000|2021-12-11 17:27:00|1608.06|1592.06|1608.06|1592.06|1608.06|1592.06|1608.06|1592.06|1
1639243630000|2021-12-11 17:27:10|1608.03|1592.03|1608.03|1592.03|1608.03|1592.03|1608.03|1592.03|1
1639243640000|2021-12-11 17:27:20|1608.1|1592.1|1608.09|1592.09|1608.1|1592.1|1608.03|1592.03|4
1639243650000|2021-12-11 17:27:30|1608.1|1592.1|1609.09|1593.09|1609.09|1593.09|1608.1|1592.1|6
1639243660000|2021-12-11 17:27:40|1609.16|1593.16|1608.24|1592.24|1609.74|1593.74|1608.24|1592.24|9
1639243680000|2021-12-11 17:28:00|1608.35|1592.35|1608.08|1592.08|1608.35|1592.35|1608.08|1592.08|4
1639243690000|2021-12-11 17:28:10|1608.2|1592.2|1608.52|1592.52|1608.52|1592.52|1608.2|1592.2|3
1639243700000|2021-12-11 17:28:20|1608.54|1592.54|1608.17|1592.17|1608.54|1592.54|1608.17|1592.17|3
1639243710000|2021-12-11 17:28:30|1607.91|1591.91|1608.2|1592.2|1608.2|1592.2|1607.91|1591.91|2
1639243720000|2021-12-11 17:28:40|1608.24|1592.24|1608.24|1592.24|1608.24|1592.24|1608.2|1592.2|3
1639243730000|2021-12-11 17:28:50|1608.45|1592.45|1608.29|1592.29|1608.45|1592.45|1608.29|1592.29|3
1639243740000|2021-12-11 17:29:00|1607.94|1591.94|1607.94|1591.94|1607.94|1591.94|1607.94|1591.94|1
1639243790000|2021-12-11 17:29:50|1608|1592|1608.22|1592.22|1608.22|1592.22|1608|1592|4
1639243800000|2021-12-11 17:30:00|1608.28|1592.28|1608.28|1592.28|1608.28|1592.28|1608.28|1592.28|1
1639243810000|2021-12-11 17:30:10|1608.1|1592.1|1607.87|1591.87|1608.1|1592.1|1607.87|1591.87|2
1639243830000|2021-12-11 17:30:30|1608.04|1592.04|1608.04|1592.04|1608.04|1592.04|1608.04|1592.04|1
1639243850000|2021-12-11 17:30:50|1608.26|1592.26|1608.26|1592.26|1608.26|1592.26|1608.26|1592.26|1
1639243860000|2021-12-11 17:31:00|1608.28|1592.28|1610|1594|1610.12|1594.12|1608.27|1592.27|11
1639243870000|2021-12-11 17:31:10|1610.82|1594.82|1611.78|1595.78|1611.78|1595.78|1610.82|1594.82|12
1639243880000|2021-12-11 17:31:20|1611.7|1595.7|1611.69|1595.69|1611.7|1595.7|1611.69|1595.69|2
1639243890000|2021-12-11 17:31:30|1611.75|1595.75|1611.59|1595.59|1611.76|1595.76|1611.59|1595.59|4
1639243900000|2021-12-11 17:31:40|1611.6|1595.6|1611.64|1595.64|1611.69|1595.69|1611.41|1595.41|8
1639243910000|2021-12-11 17:31:50|1611.6|1595.6|1609.58|1593.58|1611.79|1595.79|1609.58|1593.58|14
1639243920000|2021-12-11 17:32:00|1609.22|1593.22|1608.25|1592.25|1609.22|1593.22|1608.25|1592.25|6
1639243930000|2021-12-11 17:32:10|1607.51|1591.51|1607.36|1591.36|1607.51|1591.51|1607.36|1591.36|4
1639243940000|2021-12-11 17:32:20|1607.13|1591.13|1606.07|1590.07|1607.13|1591.13|1606.07|1590.07|6
1639243950000|2021-12-11 17:32:30|1605.82|1589.82|1605.49|1589.49|1605.82|1589.82|1605.49|1589.49|5
1639243960000|2021-12-11 17:32:40|1605.68|1589.68|1606.13|1590.13|1606.43|1590.43|1605.58|1589.58|14
1639243970000|2021-12-11 17:32:50|1605.91|1589.91|1605.8|1589.8|1605.91|1589.91|1605.64|1589.64|3
1639243980000|2021-12-11 17:33:00|1605.69|1589.69|1605.7|1589.7|1605.7|1589.7|1605.47|1589.47|6
1639243990000|2021-12-11 17:33:10|1605.8|1589.8|1606.27|1590.27|1606.27|1590.27|1605.65|1589.65|5
1639244000000|2021-12-11 17:33:20|1606.23|1590.23|1606.6|1590.6|1606.6|1590.6|1606.03|1590.03|7
1639244010000|2021-12-11 17:33:30|1606.34|1590.34|1606.73|1590.73|1606.73|1590.73|1606.34|1590.34|4
1639244020000|2021-12-11 17:33:40|1606.69|1590.69|1606.99|1590.99|1606.99|1590.99|1606.55|1590.55|8
1639244030000|2021-12-11 17:33:50|1607.01|1591.01|1606.68|1590.68|1607.01|1591.01|1606.68|1590.68|3
1639244040000|2021-12-11 17:34:00|1606.69|1590.69|1607.35|1591.35|1607.35|1591.35|1606.69|1590.69|5
1639244050000|2021-12-11 17:34:10|1607.14|1591.14|1607.51|1591.51|1607.52|1591.52|1607.14|1591.14|10
1639244060000|2021-12-11 17:34:20|1607.18|1591.18|1607.18|1591.18|1607.18|1591.18|1607.18|1591.18|1
1639244070000|2021-12-11 17:34:30|1607.17|1591.17|1607.11|1591.11|1607.17|1591.17|1607.07|1591.07|4
1639244080000|2021-12-11 17:34:40|1607.01|1591.01|1606.82|1590.82|1607.01|1591.01|1606.62|1590.62|4
1639244090000|2021-12-11 17:34:50|1606.63|1590.63|1606.01|1590.01|1606.63|1590.63|1606.01|1590.01|6
1639244100000|2021-12-11 17:35:00|1606.12|1590.12|1606.6|1590.6|1606.6|1590.6|1605.98|1589.98|8
1639244110000|2021-12-11 17:35:10|1606.55|1590.55|1606.61|1590.61|1606.61|1590.61|1606.39|1590.39|5
1639244120000|2021-12-11 17:35:20|1606.39|1590.39|1606.39|1590.39|1606.39|1590.39|1606.39|1590.39|1
1639244130000|2021-12-11 17:35:30|1606.41|1590.41|1606.39|1590.39|1606.41|1590.41|1606.39|1590.39|2
1639244140000|2021-12-11 17:35:40|1606.59|1590.59|1606.8|1590.8|1606.8|1590.8|1606.36|1590.36|5
1639244150000|2021-12-11 17:35:50|1606.95|1590.95|1607.7|1591.7|1607.7|1591.7|1606.91|1590.91|7
1639244160000|2021-12-11 17:36:00|1607.52|1591.52|1607.34|1591.34|1607.65|1591.65|1607.3|1591.3|9
1639244170000|2021-12-11 17:36:10|1607.64|1591.64|1607.61|1591.61|1607.83|1591.83|1607.61|1591.61|5
1639244180000|2021-12-11 17:36:20|1607.31|1591.31|1606.94|1590.94|1607.31|1591.31|1606.94|1590.94|5
1639244190000|2021-12-11 17:36:30|1606.85|1590.85|1606.48|1590.48|1606.85|1590.85|1606.48|1590.48|6
1639244200000|2021-12-11 17:36:40|1606.73|1590.73|1605.49|1589.49|1606.73|1590.73|1605.39|1589.39|9
1639244210000|2021-12-11 17:36:50|1605.69|1589.69|1605.21|1589.21|1605.69|1589.69|1605.21|1589.21|6
1639244220000|2021-12-11 17:37:00|1605.11|1589.11|1604.53|1588.53|1605.11|1589.11|1604.53|1588.53|7
1639244230000|2021-12-11 17:37:10|1604.71|1588.71|1603.72|1587.72|1604.97|1588.97|1603.71|1587.71|14
1639244240000|2021-12-11 17:37:20|1603.9|1587.9|1604.12|1588.12|1604.12|1588.12|1603.8|1587.8|9
1639244250000|2021-12-11 17:37:30|1604.56|1588.56|1604.42|1588.42|1604.56|1588.56|1604.35|1588.35|4
1639244260000|2021-12-11 17:37:40|1604.35|1588.35|1604.31|1588.31|1604.42|1588.42|1604.14|1588.14|8
1639244270000|2021-12-11 17:37:50|1604.6|1588.6|1604.6|1588.6|1604.6|1588.6|1604.6|1588.6|1
1639244280000|2021-12-11 17:38:00|1604.58|1588.58|1604.82|1588.82|1604.94|1588.94|1604.51|1588.51|6
1639244290000|2021-12-11 17:38:10|1604.79|1588.79|1604.98|1588.98|1605.06|1589.06|1604.73|1588.73|12
1639244300000|2021-12-11 17:38:20|1605.06|1589.06|1605.4|1589.4|1605.4|1589.4|1604.89|1588.89|8
1639244310000|2021-12-11 17:38:30|1605.46|1589.46|1605.62|1589.62|1605.62|1589.62|1605.46|1589.46|2
1639244320000|2021-12-11 17:38:40|1605.63|1589.63|1605.54|1589.54|1605.71|1589.71|1605.54|1589.54|4
1639244330000|2021-12-11 17:38:50|1605.58|1589.58|1605.96|1589.96|1605.96|1589.96|1605.58|1589.58|4
1639244340000|2021-12-11 17:39:00|1606.58|1590.58|1606.58|1590.58|1606.58|1590.58|1606.58|1590.58|1
1639244360000|2021-12-11 17:39:20|1606.64|1590.64|1606.52|1590.52|1606.64|1590.64|1606.52|1590.52|2
1639244370000|2021-12-11 17:39:30|1606.49|1590.49|1605.85|1589.85|1606.49|1590.49|1605.85|1589.85|12
1639244380000|2021-12-11 17:39:40|1605.7|1589.7|1605.23|1589.23|1605.79|1589.79|1605.23|1589.23|10
1639244390000|2021-12-11 17:39:50|1605.21|1589.21|1604.86|1588.86|1605.21|1589.21|1604.86|1588.86|3
1639244410000|2021-12-11 17:40:10|1604.89|1588.89|1604.89|1588.89|1604.89|1588.89|1604.89|1588.89|1
1639244420000|2021-12-11 17:40:20|1604.69|1588.69|1604.53|1588.53|1604.69|1588.69|1604.53|1588.53|2
1639244430000|2021-12-11 17:40:30|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1604.65|1588.65|1
1639244440000|2021-12-11 17:40:40|1604.87|1588.87|1605.12|1589.12|1605.12|1589.12|1604.79|1588.79|6
1639244450000|2021-12-11 17:40:50|1605.42|1589.42|1605.5|1589.5|1605.51|1589.51|1605.42|1589.42|4
1639244460000|2021-12-11 17:41:00|1605.51|1589.51|1605.78|1589.78|1605.78|1589.78|1605.5|1589.5|3
1639244470000|2021-12-11 17:41:10|1605.68|1589.68|1605.68|1589.68|1605.68|1589.68|1605.68|1589.68|1
1639244490000|2021-12-11 17:41:30|1605.77|1589.77|1606.03|1590.03|1606.03|1590.03|1605.61|1589.61|6
1639244500000|2021-12-11 17:41:40|1606.26|1590.26|1606.45|1590.45|1606.45|1590.45|1606.26|1590.26|2
1639244510000|2021-12-11 17:41:50|1606.71|1590.71|1605.89|1589.89|1606.71|1590.71|1605.89|1589.89|4
1639244520000|2021-12-11 17:42:00|1605.82|1589.82|1605.82|1589.82|1605.82|1589.82|1605.82|1589.82|1
1639244580000|2021-12-11 17:43:00|1605.86|1589.86|1605.39|1589.39|1606.08|1590.08|1605.39|1589.39|6
1639244590000|2021-12-11 17:43:10|1605.16|1589.16|1605.16|1589.16|1605.16|1589.16|1605.16|1589.16|1
1639244600000|2021-12-11 17:43:20|1605.11|1589.11|1605.11|1589.11|1605.11|1589.11|1605.11|1589.11|1
1639244610000|2021-12-11 17:43:30|1605.14|1589.14|1605.14|1589.14|1605.14|1589.14|1605.14|1589.14|1
1639244620000|2021-12-11 17:43:40|1605.07|1589.07|1604.69|1588.69|1605.07|1589.07|1604.46|1588.46|5
1639244630000|2021-12-11 17:43:50|1604.62|1588.62|1604.44|1588.44|1604.62|1588.62|1604.43|1588.43|8
1639244640000|2021-12-11 17:44:00|1604.43|1588.43|1604.45|1588.45|1604.45|1588.45|1604.43|1588.43|7
1639244650000|2021-12-11 17:44:10|1604.64|1588.64|1604.47|1588.47|1604.64|1588.64|1604.45|1588.45|3
1639244660000|2021-12-11 17:44:20|1604.45|1588.45|1604.59|1588.59|1604.64|1588.64|1604.45|1588.45|3
1639244680000|2021-12-11 17:44:40|1604.41|1588.41|1604.44|1588.44|1604.44|1588.44|1604.36|1588.36|3
1639244690000|2021-12-11 17:44:50|1604.38|1588.38|1605.14|1589.14|1605.25|1589.25|1604.38|1588.38|7
1639244700000|2021-12-11 17:45:00|1605.59|1589.59|1604.73|1588.73|1605.65|1589.65|1604.73|1588.73|8
1639244710000|2021-12-11 17:45:10|1604.54|1588.54|1604.86|1588.86|1604.86|1588.86|1604.51|1588.51|14
1639244720000|2021-12-11 17:45:20|1604.75|1588.75|1604.75|1588.75|1604.75|1588.75|1604.44|1588.44|3
1639244730000|2021-12-11 17:45:30|1604.44|1588.44|1604.8|1588.8|1604.8|1588.8|1604.44|1588.44|7
1639244740000|2021-12-11 17:45:40|1604.87|1588.87|1604.65|1588.65|1604.93|1588.93|1604.65|1588.65|12
1639244750000|2021-12-11 17:45:50|1604.44|1588.44|1604.9|1588.9|1604.9|1588.9|1604.44|1588.44|6
1639244760000|2021-12-11 17:46:00|1604.84|1588.84|1605.53|1589.53|1605.53|1589.53|1604.83|1588.83|7
1639244770000|2021-12-11 17:46:10|1605.32|1589.32|1604.55|1588.55|1605.32|1589.32|1604.55|1588.55|6
1639244780000|2021-12-11 17:46:20|1604.69|1588.69|1604.29|1588.29|1605.19|1589.19|1604.29|1588.29|9
1639244790000|2021-12-11 17:46:30|1604.1|1588.1|1604|1588|1604.29|1588.29|1604|1588|7
1639244800000|2021-12-11 17:46:40|1603.95|1587.95|1603.87|1587.87|1603.95|1587.95|1603.87|1587.87|2
1639244810000|2021-12-11 17:46:50|1603.64|1587.64|1603.57|1587.57|1603.74|1587.74|1603.57|1587.57|3
1639244820000|2021-12-11 17:47:00|1603.44|1587.44|1603.5|1587.5|1603.5|1587.5|1603.27|1587.27|9
1639244830000|2021-12-11 17:47:10|1603.75|1587.75|1603.96|1587.96|1604.24|1588.24|1603.75|1587.75|9
1639244840000|2021-12-11 17:47:20|1604.16|1588.16|1603.96|1587.96|1604.35|1588.35|1603.96|1587.96|8
1639244850000|2021-12-11 17:47:30|1603.97|1587.97|1603.87|1587.87|1604.27|1588.27|1603.51|1587.51|8
1639244860000|2021-12-11 17:47:40|1603.84|1587.84|1603.33|1587.33|1603.84|1587.84|1603.33|1587.33|5
1639244870000|2021-12-11 17:47:50|1602.84|1586.84|1602.21|1586.21|1602.84|1586.84|1601.59|1585.59|22
1639244880000|2021-12-11 17:48:00|1601.98|1585.98|1601.88|1585.88|1602.17|1586.17|1601.81|1585.81|10
1639244890000|2021-12-11 17:48:10|1601.97|1585.97|1602.34|1586.34|1602.34|1586.34|1601.88|1585.88|4
1639244900000|2021-12-11 17:48:20|1602.71|1586.71|1603.11|1587.11|1603.11|1587.11|1602.71|1586.71|6
1639244910000|2021-12-11 17:48:30|1603.05|1587.05|1602.73|1586.73|1603.05|1587.05|1602.33|1586.33|7
1639244920000|2021-12-11 17:48:40|1602.55|1586.55|1601.56|1585.56|1602.55|1586.55|1601.56|1585.56|5
1639244930000|2021-12-11 17:48:50|1601.78|1585.78|1601.78|1585.78|1601.78|1585.78|1601.74|1585.74|7
1639244940000|2021-12-11 17:49:00|1602.1|1586.1|1602.1|1586.1|1602.1|1586.1|1602.03|1586.03|5
1639244950000|2021-12-11 17:49:10|1602.11|1586.11|1602.15|1586.15|1602.15|1586.15|1602.11|1586.11|2
1639244960000|2021-12-11 17:49:20|1602.16|1586.16|1601.83|1585.83|1602.16|1586.16|1601.83|1585.83|3
1639244970000|2021-12-11 17:49:30|1601.84|1585.84|1601.84|1585.84|1601.84|1585.84|1601.84|1585.84|1
1639244980000|2021-12-11 17:49:40|1601.88|1585.88|1603.64|1587.64|1603.64|1587.64|1601.88|1585.88|9
1639244990000|2021-12-11 17:49:50|1603.43|1587.43|1603.58|1587.58|1603.58|1587.58|1603.13|1587.13|4
1639245000000|2021-12-11 17:50:00|1603.47|1587.47|1603.71|1587.71|1603.76|1587.76|1603.47|1587.47|6
1639245010000|2021-12-11 17:50:10|1603.6|1587.6|1603.56|1587.56|1603.71|1587.71|1603.31|1587.31|6
1639245020000|2021-12-11 17:50:20|1603.31|1587.31|1602.75|1586.75|1603.31|1587.31|1602.75|1586.75|6
1639245030000|2021-12-11 17:50:30|1602.65|1586.65|1603.39|1587.39|1603.39|1587.39|1602.65|1586.65|5
1639245040000|2021-12-11 17:50:40|1603.29|1587.29|1603.12|1587.12|1603.29|1587.29|1603.12|1587.12|2
1639245050000|2021-12-11 17:50:50|1603.29|1587.29|1603.24|1587.24|1603.29|1587.29|1603.05|1587.05|6
1639245060000|2021-12-11 17:51:00|1603.05|1587.05|1603.2|1587.2|1603.24|1587.24|1603.05|1587.05|3
1639245070000|2021-12-11 17:51:10|1603.09|1587.09|1603.09|1587.09|1603.41|1587.41|1603.09|1587.09|8
1639245080000|2021-12-11 17:51:20|1603.2|1587.2|1602.61|1586.61|1603.2|1587.2|1602.61|1586.61|5
1639245090000|2021-12-11 17:51:30|1602.82|1586.82|1602.82|1586.82|1602.97|1586.97|1602.61|1586.61|8
1639245100000|2021-12-11 17:51:40|1602.66|1586.66|1602.66|1586.66|1602.66|1586.66|1602.66|1586.66|1
1639245110000|2021-12-11 17:51:50|1602.82|1586.82|1602.21|1586.21|1602.82|1586.82|1602.21|1586.21|8
1639245120000|2021-12-11 17:52:00|1602.45|1586.45|1602.59|1586.59|1602.66|1586.66|1602.45|1586.45|6
1639245130000|2021-12-11 17:52:10|1602.29|1586.29|1602.59|1586.59|1602.66|1586.66|1602.29|1586.29|8
1639245150000|2021-12-11 17:52:30|1602.66|1586.66|1603.07|1587.07|1603.07|1587.07|1602.63|1586.63|4
1639245160000|2021-12-11 17:52:40|1603.03|1587.03|1603.03|1587.03|1603.03|1587.03|1603.03|1587.03|1
1639245170000|2021-12-11 17:52:50|1602.92|1586.92|1602.73|1586.73|1602.92|1586.92|1602.73|1586.73|4
1639245180000|2021-12-11 17:53:00|1602.7|1586.7|1602.28|1586.28|1602.7|1586.7|1602.27|1586.27|4
1639245190000|2021-12-11 17:53:10|1602.27|1586.27|1602.59|1586.59|1602.59|1586.59|1602.27|1586.27|3
1639245200000|2021-12-11 17:53:20|1602.48|1586.48|1602.48|1586.48|1602.48|1586.48|1602.48|1586.48|1
1639245220000|2021-12-11 17:53:40|1602.34|1586.34|1601.65|1585.65|1602.48|1586.48|1601.65|1585.65|11
1639245230000|2021-12-11 17:53:50|1601.48|1585.48|1598.78|1582.78|1601.48|1585.48|1598.78|1582.78|14
1639245240000|2021-12-11 17:54:00|1598.21|1582.21|1597.29|1581.29|1598.24|1582.24|1597.29|1581.29|12
1639245250000|2021-12-11 17:54:10|1597.27|1581.27|1597.26|1581.26|1597.27|1581.27|1597.26|1581.26|2
1639245260000|2021-12-11 17:54:20|1597.31|1581.31|1597|1581|1597.31|1581.31|1596.98|1580.98|4
1639245270000|2021-12-11 17:54:30|1596.9|1580.9|1596.92|1580.92|1596.92|1580.92|1596.78|1580.78|3
1639245280000|2021-12-11 17:54:40|1596.78|1580.78|1596.02|1580.02|1596.78|1580.78|1595.96|1579.96|7
1639245290000|2021-12-11 17:54:50|1595.98|1579.98|1595.98|1579.98|1595.98|1579.98|1595.98|1579.98|1
1639245300000|2021-12-11 17:55:00|1595.8|1579.8|1595.93|1579.93|1595.93|1579.93|1595.78|1579.78|3
1639245310000|2021-12-11 17:55:10|1595.78|1579.78|1595.87|1579.87|1595.87|1579.87|1595.65|1579.65|4
1639245330000|2021-12-11 17:55:30|1595.86|1579.86|1595.87|1579.87|1595.87|1579.87|1595.73|1579.73|4
1639245340000|2021-12-11 17:55:40|1595.9|1579.9|1595.9|1579.9|1596|1580|1595.9|1579.9|3
1639245350000|2021-12-11 17:55:50|1595.94|1579.94|1597.27|1581.27|1597.27|1581.27|1595.94|1579.94|10
1639245360000|2021-12-11 17:56:00|1597.91|1581.91|1598.52|1582.52|1598.52|1582.52|1597.91|1581.91|7
1639245370000|2021-12-11 17:56:10|1598.74|1582.74|1598.07|1582.07|1598.74|1582.74|1598.07|1582.07|4
1639245380000|2021-12-11 17:56:20|1597.7|1581.7|1597.98|1581.98|1597.98|1581.98|1597.7|1581.7|2
1639245390000|2021-12-11 17:56:30|1597.93|1581.93|1597.93|1581.93|1597.93|1581.93|1597.93|1581.93|1
1639245410000|2021-12-11 17:56:50|1597.91|1581.91|1597.91|1581.91|1597.91|1581.91|1597.91|1581.91|1
1639245420000|2021-12-11 17:57:00|1597.92|1581.92|1598|1582|1598|1582|1597.92|1581.92|2
1639245430000|2021-12-11 17:57:10|1598.11|1582.11|1598.39|1582.39|1598.53|1582.53|1598.11|1582.11|10
1639245440000|2021-12-11 17:57:20|1598.28|1582.28|1599.61|1583.61|1599.61|1583.61|1598.28|1582.28|13
1639245450000|2021-12-11 17:57:30|1599.97|1583.97|1599.43|1583.43|1599.98|1583.98|1599.43|1583.43|8
1639245460000|2021-12-11 17:57:40|1599.63|1583.63|1599.96|1583.96|1599.96|1583.96|1599.63|1583.63|7
1639245470000|2021-12-11 17:57:50|1599.98|1583.98|1600.38|1584.38|1600.38|1584.38|1599.98|1583.98|4
1639245480000|2021-12-11 17:58:00|1600.37|1584.37|1600.16|1584.16|1600.37|1584.37|1600.1|1584.1|3
1639245490000|2021-12-11 17:58:10|1600.45|1584.45|1601.13|1585.13|1601.13|1585.13|1600.45|1584.45|7
1639245500000|2021-12-11 17:58:20|1601.19|1585.19|1601.13|1585.13|1601.4|1585.4|1601.13|1585.13|6
1639245510000|2021-12-11 17:58:30|1601.26|1585.26|1601.04|1585.04|1601.75|1585.75|1601.04|1585.04|13
1639245520000|2021-12-11 17:58:40|1601.13|1585.13|1600.99|1584.99|1601.13|1585.13|1600.99|1584.99|5
1639245530000|2021-12-11 17:58:50|1600.98|1584.98|1601.15|1585.15|1601.22|1585.22|1600.74|1584.74|12
1639245540000|2021-12-11 17:59:00|1601.08|1585.08|1601.86|1585.86|1601.86|1585.86|1601.08|1585.08|13
1639245550000|2021-12-11 17:59:10|1601.63|1585.63|1602.13|1586.13|1602.13|1586.13|1601.22|1585.22|11
1639245560000|2021-12-11 17:59:20|1602.1|1586.1|1602.18|1586.18|1602.18|1586.18|1602.1|1586.1|3
1639245580000|2021-12-11 17:59:40|1602.16|1586.16|1601.5|1585.5|1602.16|1586.16|1601.5|1585.5|6
1639245590000|2021-12-11 17:59:50|1601.65|1585.65|1601.8|1585.8|1601.8|1585.8|1601.65|1585.65|3
1639245600000|2021-12-11 18:00:00|1601.58|1585.58|1599.04|1583.04|1601.58|1585.58|1598.13|1582.13|20
1639245610000|2021-12-11 18:00:10|1599.32|1583.32|1599.69|1583.69|1599.97|1583.97|1599.32|1583.32|14
1639245620000|2021-12-11 18:00:20|1599.7|1583.7|1599.92|1583.92|1599.97|1583.97|1599.7|1583.7|4
1639245630000|2021-12-11 18:00:30|1599.81|1583.81|1599.85|1583.85|1599.94|1583.94|1599.81|1583.81|4
1639245640000|2021-12-11 18:00:40|1599.73|1583.73|1599.36|1583.36|1599.73|1583.73|1599.36|1583.36|6
1639245650000|2021-12-11 18:00:50|1599.13|1583.13|1599.13|1583.13|1599.13|1583.13|1599.13|1583.13|1
1639245660000|2021-12-11 18:01:00|1599|1583|1598.9|1582.9|1599|1583|1598.68|1582.68|8
1639245670000|2021-12-11 18:01:10|1598.68|1582.68|1599.64|1583.64|1599.64|1583.64|1598.68|1582.68|18
1639245680000|2021-12-11 18:01:20|1599.74|1583.74|1601.1|1585.1|1601.1|1585.1|1599.74|1583.74|10
1639245690000|2021-12-11 18:01:30|1601.02|1585.02|1601.22|1585.22|1601.61|1585.61|1600.76|1584.76|6
1639245700000|2021-12-11 18:01:40|1601.36|1585.36|1601.48|1585.48|1601.48|1585.48|1601.17|1585.17|6
1639245710000|2021-12-11 18:01:50|1601.54|1585.54|1601.27|1585.27|1601.55|1585.55|1601.21|1585.21|9
1639245720000|2021-12-11 18:02:00|1601.5|1585.5|1601.61|1585.61|1601.67|1585.67|1601.46|1585.46|6
1639245730000|2021-12-11 18:02:10|1601.48|1585.48|1600.68|1584.68|1601.48|1585.48|1600.68|1584.68|7
1639245740000|2021-12-11 18:02:20|1600.59|1584.59|1600.56|1584.56|1600.59|1584.59|1600.56|1584.56|2
1639245750000|2021-12-11 18:02:30|1600.41|1584.41|1600.12|1584.12|1600.41|1584.41|1600.12|1584.12|4
1639245760000|2021-12-11 18:02:40|1600.47|1584.47|1600.73|1584.73|1600.73|1584.73|1600.47|1584.47|5
1639245770000|2021-12-11 18:02:50|1600.62|1584.62|1601|1585|1601|1585|1600.49|1584.49|9
1639245780000|2021-12-11 18:03:00|1601.21|1585.21|1600.88|1584.88|1601.21|1585.21|1600.88|1584.88|3
1639245790000|2021-12-11 18:03:10|1601.11|1585.11|1601.11|1585.11|1601.11|1585.11|1601.11|1585.11|1
1639245800000|2021-12-11 18:03:20|1600.91|1584.91|1599.81|1583.81|1600.91|1584.91|1599.81|1583.81|7
1639245810000|2021-12-11 18:03:30|1599.63|1583.63|1599.03|1583.03|1599.9|1583.9|1599.03|1583.03|9
1639245820000|2021-12-11 18:03:40|1599.21|1583.21|1599.21|1583.21|1599.21|1583.21|1599.21|1583.21|1
1639245830000|2021-12-11 18:03:50|1599.03|1583.03|1598.92|1582.92|1599.25|1583.25|1598.92|1582.92|6
1639245840000|2021-12-11 18:04:00|1598.74|1582.74|1599.81|1583.81|1599.87|1583.87|1598.74|1582.74|10
1639245850000|2021-12-11 18:04:10|1599.87|1583.87|1600.28|1584.28|1600.28|1584.28|1599.87|1583.87|6
1639245860000|2021-12-11 18:04:20|1600.45|1584.45|1600.96|1584.96|1600.96|1584.96|1600.3|1584.3|8
1639245870000|2021-12-11 18:04:30|1600.72|1584.72|1600.87|1584.87|1600.87|1584.87|1600.42|1584.42|5
1639245880000|2021-12-11 18:04:40|1600.96|1584.96|1600.95|1584.95|1600.96|1584.96|1600.95|1584.95|2
1639245890000|2021-12-11 18:04:50|1600.96|1584.96|1601.13|1585.13|1601.13|1585.13|1600.95|1584.95|8
1639245900000|2021-12-11 18:05:00|1601.16|1585.16|1601.04|1585.04|1601.16|1585.16|1600.98|1584.98|4
1639245910000|2021-12-11 18:05:10|1601.28|1585.28|1601.56|1585.56|1601.56|1585.56|1601.28|1585.28|4
1639245920000|2021-12-11 18:05:20|1601.71|1585.71|1602.09|1586.09|1602.1|1586.1|1601.61|1585.61|8
1639245930000|2021-12-11 18:05:30|1602.1|1586.1|1602.08|1586.08|1602.1|1586.1|1601.93|1585.93|5
1639245940000|2021-12-11 18:05:40|1602.13|1586.13|1601.93|1585.93|1602.17|1586.17|1601.93|1585.93|4
1639245950000|2021-12-11 18:05:50|1602.08|1586.08|1602.66|1586.66|1602.66|1586.66|1602.02|1586.02|5
1639245960000|2021-12-11 18:06:00|1602.74|1586.74|1603.08|1587.08|1603.08|1587.08|1602.74|1586.74|3
1639245970000|2021-12-11 18:06:10|1603.1|1587.1|1603.26|1587.26|1603.26|1587.26|1603.1|1587.1|2
1639245980000|2021-12-11 18:06:20|1603.27|1587.27|1602.71|1586.71|1603.27|1587.27|1602.71|1586.71|5
1639245990000|2021-12-11 18:06:30|1602.56|1586.56|1602.27|1586.27|1602.56|1586.56|1602.27|1586.27|4
1639246000000|2021-12-11 18:06:40|1602.26|1586.26|1601.98|1585.98|1602.26|1586.26|1601.98|1585.98|2
1639246010000|2021-12-11 18:06:50|1602.26|1586.26|1602.35|1586.35|1602.35|1586.35|1602.26|1586.26|4
1639246020000|2021-12-11 18:07:00|1602.42|1586.42|1602.71|1586.71|1602.93|1586.93|1602.42|1586.42|5
1639246030000|2021-12-11 18:07:10|1602.44|1586.44|1602.18|1586.18|1602.49|1586.49|1602.18|1586.18|3
1639246040000|2021-12-11 18:07:20|1601.77|1585.77|1599.94|1583.94|1602.04|1586.04|1599.94|1583.94|18
1639246050000|2021-12-11 18:07:30|1599.82|1583.82|1599.48|1583.48|1599.82|1583.82|1599.32|1583.32|6
1639246060000|2021-12-11 18:07:40|1599.31|1583.31|1599.3|1583.3|1599.31|1583.31|1599.12|1583.12|4
1639246070000|2021-12-11 18:07:50|1599.12|1583.12|1598.65|1582.65|1599.12|1583.12|1598.65|1582.65|3
1639246080000|2021-12-11 18:08:00|1598.62|1582.62|1599.17|1583.17|1599.17|1583.17|1598.57|1582.57|8
1639246090000|2021-12-11 18:08:10|1599.33|1583.33|1598.93|1582.93|1599.33|1583.33|1598.64|1582.64|7
1639246100000|2021-12-11 18:08:20|1599.1|1583.1|1599.6|1583.6|1599.61|1583.61|1599.1|1583.1|9
1639246110000|2021-12-11 18:08:30|1599.67|1583.67|1600.18|1584.18|1600.18|1584.18|1599.67|1583.67|7
1639246120000|2021-12-11 18:08:40|1600.24|1584.24|1601.2|1585.2|1601.2|1585.2|1600.24|1584.24|17
1639246130000|2021-12-11 18:08:50|1601.39|1585.39|1601.12|1585.12|1601.44|1585.44|1601.12|1585.12|5
1639246140000|2021-12-11 18:09:00|1601.19|1585.19|1601.19|1585.19|1601.39|1585.39|1601.19|1585.19|7
1639246150000|2021-12-11 18:09:10|1601.17|1585.17|1600.42|1584.42|1601.17|1585.17|1600.34|1584.34|6
1639246160000|2021-12-11 18:09:20|1600.53|1584.53|1599.98|1583.98|1600.53|1584.53|1599.76|1583.76|10
1639246170000|2021-12-11 18:09:30|1599.76|1583.76|1599.76|1583.76|1599.76|1583.76|1599.76|1583.76|1
1639246180000|2021-12-11 18:09:40|1599.75|1583.75|1599.97|1583.97|1599.97|1583.97|1599.43|1583.43|9
1639246190000|2021-12-11 18:09:50|1599.75|1583.75|1599.96|1583.96|1599.97|1583.97|1599.75|1583.75|5
1639246200000|2021-12-11 18:10:00|1599.74|1583.74|1600.37|1584.37|1600.37|1584.37|1599.66|1583.66|6
1639246210000|2021-12-11 18:10:10|1600.5|1584.5|1600.22|1584.22|1600.5|1584.5|1600.22|1584.22|4
1639246220000|2021-12-11 18:10:20|1600.26|1584.26|1600.99|1584.99|1600.99|1584.99|1600.26|1584.26|9
1639246230000|2021-12-11 18:10:30|1601|1585|1601.39|1585.39|1601.57|1585.57|1601|1585|6
1639246240000|2021-12-11 18:10:40|1601.5|1585.5|1601.21|1585.21|1601.5|1585.5|1601.21|1585.21|6
1639246250000|2021-12-11 18:10:50|1600.94|1584.94|1600.94|1584.94|1600.94|1584.94|1600.94|1584.94|1
1639246260000|2021-12-11 18:11:00|1600.97|1584.97|1601.57|1585.57|1601.57|1585.57|1600.97|1584.97|4
1639246270000|2021-12-11 18:11:10|1601.48|1585.48|1601.2|1585.2|1601.49|1585.49|1601.2|1585.2|4
1639246280000|2021-12-11 18:11:20|1601.37|1585.37|1601.17|1585.17|1601.37|1585.37|1601.17|1585.17|3
1639246290000|2021-12-11 18:11:30|1601.25|1585.25|1601.37|1585.37|1601.37|1585.37|1601.17|1585.17|5
1639246300000|2021-12-11 18:11:40|1601.51|1585.51|1601.64|1585.64|1601.64|1585.64|1601.37|1585.37|9
1639246310000|2021-12-11 18:11:50|1601.5|1585.5|1600.88|1584.88|1601.5|1585.5|1600.85|1584.85|5
1639246320000|2021-12-11 18:12:00|1600.46|1584.46|1599.6|1583.6|1600.46|1584.46|1599.6|1583.6|6
1639246330000|2021-12-11 18:12:10|1599.59|1583.59|1599.58|1583.58|1599.59|1583.59|1599.58|1583.58|4
1639246340000|2021-12-11 18:12:20|1598.91|1582.91|1597.98|1581.98|1598.91|1582.91|1597.98|1581.98|7
1639246350000|2021-12-11 18:12:30|1597.92|1581.92|1596.45|1580.45|1597.96|1581.96|1596.45|1580.45|14
1639246360000|2021-12-11 18:12:40|1595.86|1579.86|1597.06|1581.06|1597.06|1581.06|1595.77|1579.77|16
1639246370000|2021-12-11 18:12:50|1597.36|1581.36|1597.44|1581.44|1597.44|1581.44|1597.36|1581.36|2
1639246380000|2021-12-11 18:13:00|1597.39|1581.39|1597.69|1581.69|1597.69|1581.69|1597.39|1581.39|2
1639246390000|2021-12-11 18:13:10|1597.56|1581.56|1597.91|1581.91|1597.99|1581.99|1597.56|1581.56|4
1639246400000|2021-12-11 18:13:20|1597.98|1581.98|1597.98|1581.98|1597.98|1581.98|1597.92|1581.92|3
1639246410000|2021-12-11 18:13:30|1597.91|1581.91|1598.13|1582.13|1598.13|1582.13|1597.91|1581.91|2
1639246420000|2021-12-11 18:13:40|1598.27|1582.27|1598.56|1582.56|1599.03|1583.03|1598.27|1582.27|9
1639246430000|2021-12-11 18:13:50|1598.01|1582.01|1598.03|1582.03|1598.21|1582.21|1597.99|1581.99|4
1639246440000|2021-12-11 18:14:00|1597.96|1581.96|1597.39|1581.39|1597.96|1581.96|1597.39|1581.39|5
1639246450000|2021-12-11 18:14:10|1597.44|1581.44|1597.47|1581.47|1597.71|1581.71|1597.39|1581.39|5
1639246460000|2021-12-11 18:14:20|1597.44|1581.44|1597.65|1581.65|1597.66|1581.66|1597.44|1581.44|9
1639246470000|2021-12-11 18:14:30|1597.44|1581.44|1597.71|1581.71|1597.71|1581.71|1597.44|1581.44|7
1639246480000|2021-12-11 18:14:40|1597.7|1581.7|1597.71|1581.71|1597.71|1581.71|1597.7|1581.7|10
1639246490000|2021-12-11 18:14:50|1597.7|1581.7|1597.66|1581.66|1597.71|1581.71|1597.52|1581.52|6
1639246500000|2021-12-11 18:15:00|1597.5|1581.5|1597.5|1581.5|1597.54|1581.54|1597.5|1581.5|5
1639246510000|2021-12-11 18:15:10|1597.66|1581.66|1597.66|1581.66|1597.66|1581.66|1597.66|1581.66|1
1639246520000|2021-12-11 18:15:20|1597.5|1581.5|1597.19|1581.19|1597.5|1581.5|1597.19|1581.19|6
1639246530000|2021-12-11 18:15:30|1597.34|1581.34|1597.34|1581.34|1597.34|1581.34|1597.19|1581.19|3
1639246540000|2021-12-11 18:15:40|1597.49|1581.49|1597.84|1581.84|1597.84|1581.84|1597.49|1581.49|8
1639246550000|2021-12-11 18:15:50|1597.76|1581.76|1596.89|1580.89|1597.76|1581.76|1596.89|1580.89|12
1639246560000|2021-12-11 18:16:00|1596.88|1580.88|1595.96|1579.96|1597.14|1581.14|1595.94|1579.94|13
1639246570000|2021-12-11 18:16:10|1595.73|1579.73|1595.49|1579.49|1595.73|1579.73|1595.49|1579.49|4
1639246580000|2021-12-11 18:16:20|1595.29|1579.29|1594.23|1578.23|1595.29|1579.29|1594.23|1578.23|10
1639246590000|2021-12-11 18:16:30|1594.1|1578.1|1592.52|1576.52|1594.1|1578.1|1592.52|1576.52|11
1639246600000|2021-12-11 18:16:40|1592.5|1576.5|1592.78|1576.78|1592.78|1576.78|1592.5|1576.5|4
1639246610000|2021-12-11 18:16:50|1592.82|1576.82|1593.76|1577.76|1593.76|1577.76|1592.82|1576.82|4
1639246620000|2021-12-11 18:17:00|1593.92|1577.92|1594.43|1578.43|1594.44|1578.44|1593.92|1577.92|5
1639246640000|2021-12-11 18:17:20|1594.19|1578.19|1594.31|1578.31|1594.31|1578.31|1594.12|1578.12|4
1639246650000|2021-12-11 18:17:30|1594.46|1578.46|1594.61|1578.61|1594.61|1578.61|1594.46|1578.46|3
1639246660000|2021-12-11 18:17:40|1594.62|1578.62|1594.08|1578.08|1594.62|1578.62|1593.94|1577.94|9
1639246670000|2021-12-11 18:17:50|1594.07|1578.07|1594.34|1578.34|1594.34|1578.34|1594.07|1578.07|3
1639246680000|2021-12-11 18:18:00|1594.49|1578.49|1594.7|1578.7|1594.7|1578.7|1594.49|1578.49|2
1639246690000|2021-12-11 18:18:10|1594.93|1578.93|1595.07|1579.07|1595.09|1579.09|1594.93|1578.93|4
1639246700000|2021-12-11 18:18:20|1595.02|1579.02|1595.51|1579.51|1595.51|1579.51|1595.02|1579.02|7
1639246710000|2021-12-11 18:18:30|1595.53|1579.53|1596.25|1580.25|1596.28|1580.28|1595.53|1579.53|10
1639246720000|2021-12-11 18:18:40|1596.28|1580.28|1596.83|1580.83|1596.83|1580.83|1596.28|1580.28|3
1639246730000|2021-12-11 18:18:50|1596.8|1580.8|1596.69|1580.69|1596.8|1580.8|1596.69|1580.69|2
1639246740000|2021-12-11 18:19:00|1596.8|1580.8|1596.08|1580.08|1596.8|1580.8|1596.08|1580.08|8
1639246750000|2021-12-11 18:19:10|1596.33|1580.33|1595.81|1579.81|1596.33|1580.33|1595.81|1579.81|6
1639246760000|2021-12-11 18:19:20|1595.93|1579.93|1595.99|1579.99|1596.24|1580.24|1595.93|1579.93|7
1639246770000|2021-12-11 18:19:30|1595.92|1579.92|1595.98|1579.98|1596.21|1580.21|1595.92|1579.92|13
1639246780000|2021-12-11 18:19:40|1595.87|1579.87|1595.45|1579.45|1595.87|1579.87|1595.37|1579.37|9
1639246800000|2021-12-11 18:20:00|1595.34|1579.34|1594.83|1578.83|1595.34|1579.34|1594.83|1578.83|3
1639246830000|2021-12-11 18:20:30|1594.88|1578.88|1595.22|1579.22|1595.22|1579.22|1594.88|1578.88|2
1639246840000|2021-12-11 18:20:40|1595.23|1579.23|1595.13|1579.13|1595.24|1579.24|1595.04|1579.04|4
1639246850000|2021-12-11 18:20:50|1595.31|1579.31|1595.46|1579.46|1595.46|1579.46|1595.28|1579.28|3
1639246860000|2021-12-11 18:21:00|1595.36|1579.36|1595.36|1579.36|1595.46|1579.46|1595.36|1579.36|5
1639246870000|2021-12-11 18:21:10|1595.46|1579.46|1595.48|1579.48|1595.56|1579.56|1595.36|1579.36|8
1639246880000|2021-12-11 18:21:20|1595.49|1579.49|1594.83|1578.83|1595.49|1579.49|1594.83|1578.83|6
1639246890000|2021-12-11 18:21:30|1595.02|1579.02|1594.32|1578.32|1595.02|1579.02|1594.32|1578.32|4
1639246900000|2021-12-11 18:21:40|1593.96|1577.96|1593.7|1577.7|1593.96|1577.96|1593.7|1577.7|2
1639246910000|2021-12-11 18:21:50|1593.92|1577.92|1593.7|1577.7|1593.92|1577.92|1593.7|1577.7|4
1639246920000|2021-12-11 18:22:00|1593.56|1577.56|1593.64|1577.64|1593.64|1577.64|1593.32|1577.32|5
1639246930000|2021-12-11 18:22:10|1593.68|1577.68|1593.64|1577.64|1593.68|1577.68|1593.51|1577.51|3
1639246940000|2021-12-11 18:22:20|1593.51|1577.51|1593.51|1577.51|1593.51|1577.51|1593.51|1577.51|1
1639246950000|2021-12-11 18:22:30|1593.64|1577.64|1593.85|1577.85|1593.85|1577.85|1593.64|1577.64|2
1639246960000|2021-12-11 18:22:40|1594.1|1578.1|1594.1|1578.1|1594.1|1578.1|1594.1|1578.1|1
1639246970000|2021-12-11 18:22:50|1593.8|1577.8|1593.72|1577.72|1594.1|1578.1|1593.72|1577.72|7
1639246980000|2021-12-11 18:23:00|1593.74|1577.74|1594.04|1578.04|1594.04|1578.04|1593.74|1577.74|2
1639246990000|2021-12-11 18:23:10|1594.01|1578.01|1594.09|1578.09|1594.09|1578.09|1594.01|1578.01|2
1639247000000|2021-12-11 18:23:20|1594.16|1578.16|1594.16|1578.16|1594.16|1578.16|1594.16|1578.16|1
1639247010000|2021-12-11 18:23:30|1594.06|1578.06|1594.06|1578.06|1594.06|1578.06|1594.06|1578.06|1
1639247020000|2021-12-11 18:23:40|1593.88|1577.88|1593.88|1577.88|1593.88|1577.88|1593.6|1577.6|3
1639247040000|2021-12-11 18:24:00|1594|1578|1593.98|1577.98|1594|1578|1593.68|1577.68|7
1639247060000|2021-12-11 18:24:20|1593.68|1577.68|1593.89|1577.89|1593.9|1577.9|1593.62|1577.62|5
1639247070000|2021-12-11 18:24:30|1593.77|1577.77|1593.77|1577.77|1593.77|1577.77|1593.77|1577.77|1
1639247080000|2021-12-11 18:24:40|1593.69|1577.69|1593.69|1577.69|1593.69|1577.69|1593.69|1577.69|1
1639247090000|2021-12-11 18:24:50|1593.66|1577.66|1593.78|1577.78|1594.02|1578.02|1593.66|1577.66|8
1639247100000|2021-12-11 18:25:00|1593.66|1577.66|1593.72|1577.72|1593.96|1577.96|1593.66|1577.66|8
1639247110000|2021-12-11 18:25:10|1593.81|1577.81|1593.67|1577.67|1594.02|1578.02|1593.67|1577.67|5
1639247120000|2021-12-11 18:25:20|1593.51|1577.51|1593|1577|1593.51|1577.51|1593|1577|4
1639247130000|2021-12-11 18:25:30|1593.09|1577.09|1593.32|1577.32|1593.32|1577.32|1593.09|1577.09|3
1639247140000|2021-12-11 18:25:40|1593.54|1577.54|1593.54|1577.54|1593.54|1577.54|1593.54|1577.54|1
1639247160000|2021-12-11 18:26:00|1593.61|1577.61|1593.61|1577.61|1593.61|1577.61|1593.61|1577.61|1
1639247180000|2021-12-11 18:26:20|1593.59|1577.59|1593.59|1577.59|1593.59|1577.59|1593.59|1577.59|1
1639247200000|2021-12-11 18:26:40|1593.61|1577.61|1593.61|1577.61|1593.61|1577.61|1593.61|1577.61|1
1639247230000|2021-12-11 18:27:10|1593.68|1577.68|1593.68|1577.68|1593.68|1577.68|1593.68|1577.68|1
1639247250000|2021-12-11 18:27:30|1593.6|1577.6|1592.84|1576.84|1593.6|1577.6|1592.84|1576.84|5
1639247260000|2021-12-11 18:27:40|1593.02|1577.02|1593.07|1577.07|1593.21|1577.21|1593.02|1577.02|3
1639247270000|2021-12-11 18:27:50|1593.16|1577.16|1593.69|1577.69|1593.69|1577.69|1593.16|1577.16|4
1639247280000|2021-12-11 18:28:00|1594.05|1578.05|1594.05|1578.05|1594.05|1578.05|1593.98|1577.98|3
1639247290000|2021-12-11 18:28:10|1593.98|1577.98|1594.1|1578.1|1594.1|1578.1|1593.98|1577.98|3
1639247310000|2021-12-11 18:28:30|1594.23|1578.23|1594.44|1578.44|1594.58|1578.58|1594.23|1578.23|9
1639247320000|2021-12-11 18:28:40|1594.43|1578.43|1594.7|1578.7|1594.7|1578.7|1594.43|1578.43|3
1639247330000|2021-12-11 18:28:50|1594.69|1578.69|1594.81|1578.81|1594.81|1578.81|1594.69|1578.69|3
1639247340000|2021-12-11 18:29:00|1594.94|1578.94|1594.41|1578.41|1594.94|1578.94|1594.41|1578.41|5
1639247350000|2021-12-11 18:29:10|1594.4|1578.4|1593.39|1577.39|1594.4|1578.4|1593.39|1577.39|8
1639247360000|2021-12-11 18:29:20|1593.32|1577.32|1592.63|1576.63|1593.32|1577.32|1592.63|1576.63|5
1639247370000|2021-12-11 18:29:30|1592.83|1576.83|1592.83|1576.83|1592.83|1576.83|1592.83|1576.83|1
1639247380000|2021-12-11 18:29:40|1592.88|1576.88|1592.88|1576.88|1592.88|1576.88|1592.88|1576.88|1
1639247400000|2021-12-11 18:30:00|1593.07|1577.07|1595.52|1579.52|1595.52|1579.52|1593.07|1577.07|12
1639247410000|2021-12-11 18:30:10|1595.96|1579.96|1595.74|1579.74|1596.34|1580.34|1595.74|1579.74|8
1639247420000|2021-12-11 18:30:20|1595.65|1579.65|1594.86|1578.86|1595.65|1579.65|1594.86|1578.86|7
1639247430000|2021-12-11 18:30:30|1595.05|1579.05|1595.23|1579.23|1595.52|1579.52|1595.05|1579.05|5
1639247450000|2021-12-11 18:30:50|1595.28|1579.28|1595.39|1579.39|1595.39|1579.39|1595.28|1579.28|3
1639247460000|2021-12-11 18:31:00|1595.46|1579.46|1595.68|1579.68|1595.68|1579.68|1595.46|1579.46|3
1639247470000|2021-12-11 18:31:10|1595.72|1579.72|1595.88|1579.88|1595.88|1579.88|1595.72|1579.72|4
1639247480000|2021-12-11 18:31:20|1596.08|1580.08|1596.14|1580.14|1596.14|1580.14|1595.95|1579.95|4
1639247490000|2021-12-11 18:31:30|1596.03|1580.03|1596.03|1580.03|1596.03|1580.03|1596.03|1580.03|1
1639247500000|2021-12-11 18:31:40|1595.74|1579.74|1595.4|1579.4|1596.03|1580.03|1595.4|1579.4|6
1639247510000|2021-12-11 18:31:50|1595.25|1579.25|1595.09|1579.09|1595.25|1579.25|1594.73|1578.73|7
1639247520000|2021-12-11 18:32:00|1595.15|1579.15|1595.4|1579.4|1595.41|1579.41|1595.15|1579.15|3
1639247530000|2021-12-11 18:32:10|1595.37|1579.37|1595.37|1579.37|1595.37|1579.37|1595.37|1579.37|1
1639247540000|2021-12-11 18:32:20|1595.31|1579.31|1595.62|1579.62|1595.62|1579.62|1594.67|1578.67|11
1639247550000|2021-12-11 18:32:30|1595.71|1579.71|1595.62|1579.62|1595.71|1579.71|1595.62|1579.62|4
1639247560000|2021-12-11 18:32:40|1595.73|1579.73|1595.53|1579.53|1595.73|1579.73|1595.48|1579.48|4
1639247570000|2021-12-11 18:32:50|1595.48|1579.48|1595.44|1579.44|1595.52|1579.52|1595.38|1579.38|6
1639247580000|2021-12-11 18:33:00|1595.5|1579.5|1595.37|1579.37|1595.5|1579.5|1595.37|1579.37|4
1639247590000|2021-12-11 18:33:10|1595.38|1579.38|1595.37|1579.37|1595.38|1579.38|1595.37|1579.37|2
1639247600000|2021-12-11 18:33:20|1595.41|1579.41|1595.32|1579.32|1595.44|1579.44|1595.29|1579.29|4
1639247610000|2021-12-11 18:33:30|1595.29|1579.29|1595.28|1579.28|1595.29|1579.29|1595.28|1579.28|2
1639247620000|2021-12-11 18:33:40|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1
1639247630000|2021-12-11 18:33:50|1595.43|1579.43|1595.36|1579.36|1595.61|1579.61|1595.18|1579.18|10
1639247640000|2021-12-11 18:34:00|1595.41|1579.41|1595.41|1579.41|1595.52|1579.52|1595.41|1579.41|3
1639247660000|2021-12-11 18:34:20|1595.25|1579.25|1594.23|1578.23|1595.25|1579.25|1594.23|1578.23|9
1639247670000|2021-12-11 18:34:30|1593.98|1577.98|1593.13|1577.13|1593.98|1577.98|1593.13|1577.13|7
1639247680000|2021-12-11 18:34:40|1593.17|1577.17|1593.43|1577.43|1593.43|1577.43|1593.17|1577.17|4
1639247700000|2021-12-11 18:35:00|1593.42|1577.42|1593.42|1577.42|1593.42|1577.42|1593.42|1577.42|1
1639247710000|2021-12-11 18:35:10|1593.64|1577.64|1593.79|1577.79|1593.86|1577.86|1593.64|1577.64|4
1639247720000|2021-12-11 18:35:20|1593.86|1577.86|1593.51|1577.51|1593.86|1577.86|1593.51|1577.51|3
1639247760000|2021-12-11 18:36:00|1593.63|1577.63|1593.81|1577.81|1593.81|1577.81|1593.54|1577.54|4
1639247770000|2021-12-11 18:36:10|1593.54|1577.54|1593.54|1577.54|1593.54|1577.54|1593.54|1577.54|1
1639247790000|2021-12-11 18:36:30|1593.62|1577.62|1593.62|1577.62|1593.62|1577.62|1593.62|1577.62|1
1639247800000|2021-12-11 18:36:40|1593.92|1577.92|1594.02|1578.02|1594.02|1578.02|1593.92|1577.92|2
1639247820000|2021-12-11 18:37:00|1594.04|1578.04|1594.03|1578.03|1594.04|1578.04|1594.03|1578.03|2
1639247830000|2021-12-11 18:37:10|1594|1578|1594|1578|1594|1578|1594|1578|1
1639247840000|2021-12-11 18:37:20|1594.22|1578.22|1594.5|1578.5|1594.5|1578.5|1594.22|1578.22|4
1639247850000|2021-12-11 18:37:30|1594.66|1578.66|1596|1580|1596|1580|1594.66|1578.66|10
1639247860000|2021-12-11 18:37:40|1596.1|1580.1|1596.01|1580.01|1596.21|1580.21|1595.93|1579.93|6
1639247870000|2021-12-11 18:37:50|1595.98|1579.98|1595.67|1579.67|1595.98|1579.98|1595.48|1579.48|7
1639247880000|2021-12-11 18:38:00|1595.88|1579.88|1596.03|1580.03|1596.11|1580.11|1595.88|1579.88|4
1639247890000|2021-12-11 18:38:10|1596.02|1580.02|1596.43|1580.43|1596.48|1580.48|1596.02|1580.02|10
1639247900000|2021-12-11 18:38:20|1596.24|1580.24|1596.16|1580.16|1596.24|1580.24|1596.16|1580.16|2
1639247910000|2021-12-11 18:38:30|1596.23|1580.23|1596.64|1580.64|1596.71|1580.71|1596.23|1580.23|10
1639247920000|2021-12-11 18:38:40|1596.69|1580.69|1596.27|1580.27|1596.69|1580.69|1596.27|1580.27|7
1639247930000|2021-12-11 18:38:50|1596.28|1580.28|1596.21|1580.21|1596.28|1580.28|1596.21|1580.21|3
1639247940000|2021-12-11 18:39:00|1596.12|1580.12|1596.27|1580.27|1596.27|1580.27|1596|1580|5
1639247950000|2021-12-11 18:39:10|1596.29|1580.29|1596.29|1580.29|1596.29|1580.29|1596.29|1580.29|1
1639247970000|2021-12-11 18:39:30|1596.24|1580.24|1596.29|1580.29|1596.29|1580.29|1596.24|1580.24|6
1639247990000|2021-12-11 18:39:50|1596.24|1580.24|1596.28|1580.28|1596.28|1580.28|1596.23|1580.23|4
1639248000000|2021-12-11 18:40:00|1596.58|1580.58|1596.58|1580.58|1596.58|1580.58|1596.58|1580.58|1
1639248010000|2021-12-11 18:40:10|1596.6|1580.6|1596.6|1580.6|1596.6|1580.6|1596.6|1580.6|1
1639248020000|2021-12-11 18:40:20|1596.88|1580.88|1596.93|1580.93|1596.93|1580.93|1596.88|1580.88|3
1639248030000|2021-12-11 18:40:30|1597.12|1581.12|1597.12|1581.12|1597.12|1581.12|1597.11|1581.11|3
1639248040000|2021-12-11 18:40:40|1596.86|1580.86|1596.48|1580.48|1596.86|1580.86|1596.48|1580.48|5
1639248050000|2021-12-11 18:40:50|1596.03|1580.03|1596.54|1580.54|1596.54|1580.54|1596.03|1580.03|7
1639248060000|2021-12-11 18:41:00|1596.69|1580.69|1596.71|1580.71|1596.71|1580.71|1596.69|1580.69|4
1639248070000|2021-12-11 18:41:10|1596.69|1580.69|1596.68|1580.68|1596.71|1580.71|1596.54|1580.54|6
1639248080000|2021-12-11 18:41:20|1596.63|1580.63|1596.64|1580.64|1596.68|1580.68|1596.63|1580.63|5
1639248090000|2021-12-11 18:41:30|1596.6|1580.6|1596.7|1580.7|1596.7|1580.7|1596.6|1580.6|2
1639248110000|2021-12-11 18:41:50|1596.59|1580.59|1596.64|1580.64|1596.64|1580.64|1596.59|1580.59|2
1639248120000|2021-12-11 18:42:00|1596.65|1580.65|1597.22|1581.22|1597.22|1581.22|1596.65|1580.65|2
1639248130000|2021-12-11 18:42:10|1597.11|1581.11|1597.12|1581.12|1597.12|1581.12|1596.93|1580.93|5
1639248140000|2021-12-11 18:42:20|1597.18|1581.18|1597.27|1581.27|1597.3|1581.3|1597.18|1581.18|6
1639248160000|2021-12-11 18:42:40|1597.43|1581.43|1597.43|1581.43|1597.43|1581.43|1597.43|1581.43|1
1639248170000|2021-12-11 18:42:50|1597.65|1581.65|1597.61|1581.61|1597.65|1581.65|1597.61|1581.61|2
1639248180000|2021-12-11 18:43:00|1597.65|1581.65|1598.28|1582.28|1598.28|1582.28|1597.65|1581.65|4
1639248190000|2021-12-11 18:43:10|1598.51|1582.51|1598.57|1582.57|1598.57|1582.57|1598.48|1582.48|3
1639248200000|2021-12-11 18:43:20|1598.71|1582.71|1598.71|1582.71|1598.71|1582.71|1598.71|1582.71|1
1639248210000|2021-12-11 18:43:30|1598.79|1582.79|1599.21|1583.21|1599.21|1583.21|1598.79|1582.79|4
1639248220000|2021-12-11 18:43:40|1599.33|1583.33|1599.33|1583.33|1599.33|1583.33|1599.33|1583.33|1
1639248230000|2021-12-11 18:43:50|1599.32|1583.32|1599.32|1583.32|1599.32|1583.32|1599.32|1583.32|1
1639248240000|2021-12-11 18:44:00|1599.33|1583.33|1598.58|1582.58|1599.33|1583.33|1598.58|1582.58|6
1639248250000|2021-12-11 18:44:10|1598.64|1582.64|1598.28|1582.28|1598.64|1582.64|1598.28|1582.28|3
1639248260000|2021-12-11 18:44:20|1598.1|1582.1|1597.53|1581.53|1598.1|1582.1|1597.53|1581.53|6
1639248270000|2021-12-11 18:44:30|1597.26|1581.26|1597.06|1581.06|1597.26|1581.26|1597.01|1581.01|4
1639248280000|2021-12-11 18:44:40|1597.07|1581.07|1597.01|1581.01|1597.07|1581.07|1597.01|1581.01|3
1639248290000|2021-12-11 18:44:50|1597.02|1581.02|1596.76|1580.76|1597.02|1581.02|1596.76|1580.76|4
1639248300000|2021-12-11 18:45:00|1596.71|1580.71|1596.71|1580.71|1596.71|1580.71|1596.71|1580.71|1
1639248310000|2021-12-11 18:45:10|1596.73|1580.73|1597.22|1581.22|1597.22|1581.22|1596.63|1580.63|4
1639248320000|2021-12-11 18:45:20|1596.96|1580.96|1596.96|1580.96|1596.96|1580.96|1596.96|1580.96|1
1639248330000|2021-12-11 18:45:30|1597.01|1581.01|1597.19|1581.19|1597.19|1581.19|1597.01|1581.01|2
1639248340000|2021-12-11 18:45:40|1597.51|1581.51|1597.94|1581.94|1597.94|1581.94|1597.51|1581.51|4
1639248350000|2021-12-11 18:45:50|1597.9|1581.9|1597.9|1581.9|1597.9|1581.9|1597.9|1581.9|1
1639248360000|2021-12-11 18:46:00|1597.99|1581.99|1597.99|1581.99|1597.99|1581.99|1597.99|1581.99|1
1639248370000|2021-12-11 18:46:10|1598.1|1582.1|1598.09|1582.09|1598.1|1582.1|1598.09|1582.09|2
1639248380000|2021-12-11 18:46:20|1598.16|1582.16|1598.37|1582.37|1598.37|1582.37|1598.16|1582.16|2
1639248400000|2021-12-11 18:46:40|1598.38|1582.38|1598.44|1582.44|1598.44|1582.44|1598.38|1582.38|2
1639248410000|2021-12-11 18:46:50|1598.41|1582.41|1599.02|1583.02|1599.02|1583.02|1598.04|1582.04|9
1639248420000|2021-12-11 18:47:00|1599.21|1583.21|1599.21|1583.21|1599.21|1583.21|1599.01|1583.01|6
1639248440000|2021-12-11 18:47:20|1599.06|1583.06|1599.31|1583.31|1599.31|1583.31|1599.06|1583.06|2
1639248460000|2021-12-11 18:47:40|1599.46|1583.46|1599.46|1583.46|1599.46|1583.46|1599.46|1583.46|1
1639248470000|2021-12-11 18:47:50|1599.68|1583.68|1599.69|1583.69|1599.86|1583.86|1599.68|1583.68|6
1639248480000|2021-12-11 18:48:00|1600.27|1584.27|1600.27|1584.27|1600.27|1584.27|1600.24|1584.24|5
1639248490000|2021-12-11 18:48:10|1600.08|1584.08|1598.61|1582.61|1600.08|1584.08|1598.61|1582.61|8
1639248500000|2021-12-11 18:48:20|1598.76|1582.76|1598.94|1582.94|1598.97|1582.97|1598.76|1582.76|3
1639248510000|2021-12-11 18:48:30|1599.02|1583.02|1598.76|1582.76|1599.02|1583.02|1598.76|1582.76|3
1639248520000|2021-12-11 18:48:40|1598.84|1582.84|1598.64|1582.64|1598.94|1582.94|1598.64|1582.64|7
1639248530000|2021-12-11 18:48:50|1598.27|1582.27|1598.64|1582.64|1598.64|1582.64|1598.27|1582.27|2
1639248540000|2021-12-11 18:49:00|1598.65|1582.65|1598.65|1582.65|1598.65|1582.65|1598.65|1582.65|1
1639248550000|2021-12-11 18:49:10|1598.83|1582.83|1599.41|1583.41|1599.41|1583.41|1598.61|1582.61|6
1639248560000|2021-12-11 18:49:20|1599.35|1583.35|1600.38|1584.38|1600.38|1584.38|1599.35|1583.35|10
1639248570000|2021-12-11 18:49:30|1600.32|1584.32|1600.16|1584.16|1600.32|1584.32|1599.91|1583.91|8
1639248580000|2021-12-11 18:49:40|1600.31|1584.31|1600.14|1584.14|1600.31|1584.31|1600.14|1584.14|4
1639248590000|2021-12-11 18:49:50|1600.27|1584.27|1600.45|1584.45|1600.75|1584.75|1600.23|1584.23|7
1639248600000|2021-12-11 18:50:00|1600.46|1584.46|1600.46|1584.46|1600.75|1584.75|1600.46|1584.46|3
1639248610000|2021-12-11 18:50:10|1600.32|1584.32|1600.32|1584.32|1600.32|1584.32|1600.32|1584.32|1
1639248620000|2021-12-11 18:50:20|1600.18|1584.18|1600.18|1584.18|1600.18|1584.18|1600.18|1584.18|1
1639248630000|2021-12-11 18:50:30|1600.1|1584.1|1600.1|1584.1|1600.1|1584.1|1600.1|1584.1|1
1639248640000|2021-12-11 18:50:40|1600.23|1584.23|1600.3|1584.3|1600.3|1584.3|1600.1|1584.1|3
1639248650000|2021-12-11 18:50:50|1600.1|1584.1|1599.79|1583.79|1600.1|1584.1|1599.79|1583.79|5
1639248660000|2021-12-11 18:51:00|1599.99|1583.99|1599.64|1583.64|1599.99|1583.99|1599.64|1583.64|3
1639248670000|2021-12-11 18:51:10|1599.49|1583.49|1598.34|1582.34|1599.49|1583.49|1598.34|1582.34|6
1639248680000|2021-12-11 18:51:20|1598.09|1582.09|1598.08|1582.08|1598.09|1582.09|1598.08|1582.08|2
1639248710000|2021-12-11 18:51:50|1597.87|1581.87|1597.82|1581.82|1597.87|1581.87|1597.82|1581.82|2
1639248720000|2021-12-11 18:52:00|1597.45|1581.45|1597.15|1581.15|1597.45|1581.45|1597.15|1581.15|3
1639248740000|2021-12-11 18:52:20|1597.01|1581.01|1597.65|1581.65|1597.65|1581.65|1596.92|1580.92|10
1639248750000|2021-12-11 18:52:30|1597.66|1581.66|1597.66|1581.66|1597.66|1581.66|1597.66|1581.66|1
1639248760000|2021-12-11 18:52:40|1597.67|1581.67|1597.68|1581.68|1597.68|1581.68|1597.67|1581.67|2
1639248770000|2021-12-11 18:52:50|1597.67|1581.67|1597.68|1581.68|1597.68|1581.68|1597.67|1581.67|10
1639248780000|2021-12-11 18:53:00|1597.67|1581.67|1597.96|1581.96|1597.96|1581.96|1597.67|1581.67|6
1639248790000|2021-12-11 18:53:10|1598.04|1582.04|1598.61|1582.61|1598.61|1582.61|1598.04|1582.04|12
1639248800000|2021-12-11 18:53:20|1598.41|1582.41|1598.43|1582.43|1598.43|1582.43|1598.41|1582.41|4
1639248810000|2021-12-11 18:53:30|1598.42|1582.42|1598.65|1582.65|1598.65|1582.65|1598.42|1582.42|7
1639248820000|2021-12-11 18:53:40|1598.59|1582.59|1598.14|1582.14|1598.59|1582.59|1598.1|1582.1|5
1639248830000|2021-12-11 18:53:50|1598|1582|1598|1582|1598|1582|1598|1582|1
1639248840000|2021-12-11 18:54:00|1597.92|1581.92|1597.46|1581.46|1597.92|1581.92|1597.13|1581.13|9
1639248850000|2021-12-11 18:54:10|1597.28|1581.28|1597.19|1581.19|1597.28|1581.28|1597.19|1581.19|2
1639248860000|2021-12-11 18:54:20|1597.2|1581.2|1597.2|1581.2|1597.2|1581.2|1597.2|1581.2|1
1639248870000|2021-12-11 18:54:30|1597.17|1581.17|1597.17|1581.17|1597.17|1581.17|1597.17|1581.17|1
1639248890000|2021-12-11 18:54:50|1597.18|1581.18|1596.81|1580.81|1597.18|1581.18|1596.81|1580.81|11
1639248900000|2021-12-11 18:55:00|1596.73|1580.73|1596.73|1580.73|1596.73|1580.73|1596.72|1580.72|3
1639248910000|2021-12-11 18:55:10|1596.53|1580.53|1596.32|1580.32|1596.54|1580.54|1596.32|1580.32|3
1639248920000|2021-12-11 18:55:20|1596.26|1580.26|1596.09|1580.09|1596.3|1580.3|1596.09|1580.09|5
1639248930000|2021-12-11 18:55:30|1596.08|1580.08|1596.08|1580.08|1596.08|1580.08|1596.08|1580.08|1
1639248940000|2021-12-11 18:55:40|1595.95|1579.95|1595.95|1579.95|1595.95|1579.95|1595.95|1579.95|1
1639248950000|2021-12-11 18:55:50|1596.01|1580.01|1595.86|1579.86|1596.01|1580.01|1595.6|1579.6|5
1639248960000|2021-12-11 18:56:00|1595.69|1579.69|1595.52|1579.52|1595.69|1579.69|1595.52|1579.52|2
1639248970000|2021-12-11 18:56:10|1595.65|1579.65|1595.65|1579.65|1595.65|1579.65|1595.65|1579.65|1
1639248980000|2021-12-11 18:56:20|1595.56|1579.56|1595.56|1579.56|1595.56|1579.56|1595.56|1579.56|1
1639248990000|2021-12-11 18:56:30|1595.49|1579.49|1595.09|1579.09|1595.49|1579.49|1595.09|1579.09|3
1639249010000|2021-12-11 18:56:50|1595.28|1579.28|1595.28|1579.28|1595.28|1579.28|1595.28|1579.28|1
1639249020000|2021-12-11 18:57:00|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1595.25|1579.25|1
1639249030000|2021-12-11 18:57:10|1595.16|1579.16|1594.96|1578.96|1595.16|1579.16|1594.96|1578.96|5
1639249040000|2021-12-11 18:57:20|1594.82|1578.82|1594.55|1578.55|1594.82|1578.82|1594.55|1578.55|2
1639249050000|2021-12-11 18:57:30|1594.34|1578.34|1594.18|1578.18|1594.37|1578.37|1594.18|1578.18|4
1639249060000|2021-12-11 18:57:40|1594.04|1578.04|1594.02|1578.02|1594.04|1578.04|1594.02|1578.02|2
1639249070000|2021-12-11 18:57:50|1594|1578|1594.05|1578.05|1594.05|1578.05|1593.98|1577.98|3
1639249080000|2021-12-11 18:58:00|1594.13|1578.13|1594.08|1578.08|1594.13|1578.13|1594.08|1578.08|2
1639249090000|2021-12-11 18:58:10|1594.09|1578.09|1594.08|1578.08|1594.09|1578.09|1594.08|1578.08|2
1639249100000|2021-12-11 18:58:20|1594.01|1578.01|1594.01|1578.01|1594.01|1578.01|1594.01|1578.01|1
1639249110000|2021-12-11 18:58:30|1593.92|1577.92|1593.84|1577.84|1593.92|1577.92|1593.83|1577.83|4
1639249120000|2021-12-11 18:58:40|1593.9|1577.9|1593.82|1577.82|1593.91|1577.91|1593.29|1577.29|15
1639249130000|2021-12-11 18:58:50|1593.97|1577.97|1593.97|1577.97|1593.97|1577.97|1593.97|1577.97|1
1639249140000|2021-12-11 18:59:00|1594.13|1578.13|1594.1|1578.1|1594.13|1578.13|1594.1|1578.1|2
1639249160000|2021-12-11 18:59:20|1594.07|1578.07|1594.02|1578.02|1594.07|1578.07|1594.02|1578.02|2
1639249190000|2021-12-11 18:59:50|1593.95|1577.95|1595.59|1579.59|1595.6|1579.6|1593.95|1577.95|12
1639249200000|2021-12-11 19:00:00|1595.6|1579.6|1595.52|1579.52|1596.14|1580.14|1593.34|1577.34|19
1639249210000|2021-12-11 19:00:10|1595.53|1579.53|1596.26|1580.26|1596.26|1580.26|1595.53|1579.53|7
1639249220000|2021-12-11 19:00:20|1596.44|1580.44|1596.1|1580.1|1596.44|1580.44|1595.99|1579.99|4
1639249230000|2021-12-11 19:00:30|1596.09|1580.09|1596.08|1580.08|1596.09|1580.09|1596.08|1580.08|2
1639249240000|2021-12-11 19:00:40|1596.04|1580.04|1596.04|1580.04|1596.04|1580.04|1596.04|1580.04|1
1639249260000|2021-12-11 19:01:00|1595.96|1579.96|1595.96|1579.96|1595.96|1579.96|1595.96|1579.96|1
1639249270000|2021-12-11 19:01:10|1595.89|1579.89|1595.05|1579.05|1595.89|1579.89|1595.05|1579.05|6
1639249280000|2021-12-11 19:01:20|1595.08|1579.08|1594.09|1578.09|1595.08|1579.08|1594.09|1578.09|8
1639249300000|2021-12-11 19:01:40|1593.92|1577.92|1593.25|1577.25|1593.92|1577.92|1593.25|1577.25|6
1639249310000|2021-12-11 19:01:50|1593.11|1577.11|1592.98|1576.98|1593.11|1577.11|1592.98|1576.98|7
1639249320000|2021-12-11 19:02:00|1592.84|1576.84|1592.54|1576.54|1592.84|1576.84|1592.54|1576.54|3
1639249340000|2021-12-11 19:02:20|1592.36|1576.36|1592.08|1576.08|1592.36|1576.36|1592.08|1576.08|4
1639249350000|2021-12-11 19:02:30|1591.56|1575.56|1591.56|1575.56|1591.56|1575.56|1591.56|1575.56|1
1639249370000|2021-12-11 19:02:50|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1
1639249380000|2021-12-11 19:03:00|1591.6|1575.6|1591.67|1575.67|1591.67|1575.67|1591.6|1575.6|2
1639249400000|2021-12-11 19:03:20|1591.44|1575.44|1591.08|1575.08|1591.44|1575.44|1591.08|1575.08|5
1639249410000|2021-12-11 19:03:30|1590.93|1574.93|1590.12|1574.12|1590.93|1574.93|1590.12|1574.12|9
1639249420000|2021-12-11 19:03:40|1590.23|1574.23|1591.55|1575.55|1591.55|1575.55|1590.19|1574.19|9
1639249430000|2021-12-11 19:03:50|1591.56|1575.56|1591.84|1575.84|1591.84|1575.84|1591.55|1575.55|3
1639249440000|2021-12-11 19:04:00|1591.74|1575.74|1591.81|1575.81|1591.9|1575.9|1591.74|1575.74|5
1639249450000|2021-12-11 19:04:10|1591.53|1575.53|1591.27|1575.27|1591.55|1575.55|1591.27|1575.27|4
1639249460000|2021-12-11 19:04:20|1591.3|1575.3|1591.67|1575.67|1591.67|1575.67|1591.3|1575.3|5
1639249470000|2021-12-11 19:04:30|1591.69|1575.69|1591.67|1575.67|1591.74|1575.74|1591.67|1575.67|5
1639249480000|2021-12-11 19:04:40|1591.69|1575.69|1592.67|1576.67|1592.67|1576.67|1591.68|1575.68|11
1639249490000|2021-12-11 19:04:50|1592.81|1576.81|1592.04|1576.04|1592.83|1576.83|1592.04|1576.04|4
1639249500000|2021-12-11 19:05:00|1591.77|1575.77|1591.85|1575.85|1591.85|1575.85|1591.67|1575.67|4
1639249510000|2021-12-11 19:05:10|1591.95|1575.95|1591.95|1575.95|1591.95|1575.95|1591.95|1575.95|1
1639249520000|2021-12-11 19:05:20|1591.96|1575.96|1592.22|1576.22|1592.22|1576.22|1591.96|1575.96|12
1639249530000|2021-12-11 19:05:30|1592.24|1576.24|1592.71|1576.71|1592.71|1576.71|1592.24|1576.24|7
1639249540000|2021-12-11 19:05:40|1592.61|1576.61|1592.85|1576.85|1593.28|1577.28|1592.61|1576.61|10
1639249550000|2021-12-11 19:05:50|1592.77|1576.77|1592.14|1576.14|1592.77|1576.77|1592.13|1576.13|10
1639249560000|2021-12-11 19:06:00|1592.13|1576.13|1590.62|1574.62|1592.13|1576.13|1590.62|1574.62|16
1639249570000|2021-12-11 19:06:10|1590.44|1574.44|1590.45|1574.45|1590.6|1574.6|1590.44|1574.44|4
1639249580000|2021-12-11 19:06:20|1590.65|1574.65|1590.72|1574.72|1590.8|1574.8|1590.65|1574.65|6
1639249600000|2021-12-11 19:06:40|1590.75|1574.75|1590.19|1574.19|1590.75|1574.75|1590.19|1574.19|8
1639249610000|2021-12-11 19:06:50|1590.05|1574.05|1590.12|1574.12|1590.12|1574.12|1590.05|1574.05|2
1639249620000|2021-12-11 19:07:00|1590.15|1574.15|1590.62|1574.62|1590.68|1574.68|1589.94|1573.94|8
1639249630000|2021-12-11 19:07:10|1590.25|1574.25|1590.23|1574.23|1590.54|1574.54|1590.23|1574.23|8
1639249640000|2021-12-11 19:07:20|1590.1|1574.1|1590.19|1574.19|1590.19|1574.19|1590.01|1574.01|7
1639249650000|2021-12-11 19:07:30|1590.09|1574.09|1590.7|1574.7|1590.76|1574.76|1590.09|1574.09|8
1639249660000|2021-12-11 19:07:40|1590.75|1574.75|1590.76|1574.76|1590.76|1574.76|1590.7|1574.7|3
1639249670000|2021-12-11 19:07:50|1590.97|1574.97|1590.97|1574.97|1590.97|1574.97|1590.97|1574.97|1
1639249680000|2021-12-11 19:08:00|1591.01|1575.01|1591.03|1575.03|1591.03|1575.03|1591.01|1575.01|2
1639249690000|2021-12-11 19:08:10|1591.22|1575.22|1591.68|1575.68|1591.72|1575.72|1591.22|1575.22|6
1639249700000|2021-12-11 19:08:20|1591.74|1575.74|1592.68|1576.68|1592.68|1576.68|1591.73|1575.73|8
1639249710000|2021-12-11 19:08:30|1592.6|1576.6|1592.05|1576.05|1592.94|1576.94|1592.05|1576.05|9
1639249720000|2021-12-11 19:08:40|1592.27|1576.27|1592.53|1576.53|1592.76|1576.76|1592.27|1576.27|6
1639249730000|2021-12-11 19:08:50|1592.76|1576.76|1592.88|1576.88|1592.88|1576.88|1592.24|1576.24|7
1639249740000|2021-12-11 19:09:00|1593.07|1577.07|1593.24|1577.24|1593.24|1577.24|1593.07|1577.07|2
1639249750000|2021-12-11 19:09:10|1593.09|1577.09|1593.09|1577.09|1593.09|1577.09|1593.09|1577.09|1
1639249770000|2021-12-11 19:09:30|1593.08|1577.08|1592.49|1576.49|1593.08|1577.08|1592.48|1576.48|6
1639249780000|2021-12-11 19:09:40|1592.39|1576.39|1592.26|1576.26|1592.39|1576.39|1592.26|1576.26|3
1639249790000|2021-12-11 19:09:50|1592.37|1576.37|1592.37|1576.37|1592.37|1576.37|1592.26|1576.26|3
1639249800000|2021-12-11 19:10:00|1592.42|1576.42|1592.42|1576.42|1592.42|1576.42|1592.42|1576.42|1
1639249810000|2021-12-11 19:10:10|1592.45|1576.45|1592.49|1576.49|1592.49|1576.49|1592.45|1576.45|2
1639249830000|2021-12-11 19:10:30|1592.41|1576.41|1592.44|1576.44|1592.44|1576.44|1592.41|1576.41|2
1639249840000|2021-12-11 19:10:40|1592.39|1576.39|1592.05|1576.05|1592.39|1576.39|1592.05|1576.05|4
1639249850000|2021-12-11 19:10:50|1591.86|1575.86|1591.73|1575.73|1591.86|1575.86|1591.73|1575.73|2
1639249860000|2021-12-11 19:11:00|1591.62|1575.62|1591.62|1575.62|1591.62|1575.62|1591.62|1575.62|1
1639249870000|2021-12-11 19:11:10|1592.02|1576.02|1592.53|1576.53|1592.53|1576.53|1592.02|1576.02|8
1639249880000|2021-12-11 19:11:20|1592.49|1576.49|1592.47|1576.47|1592.49|1576.49|1592.47|1576.47|2
1639249890000|2021-12-11 19:11:30|1592.46|1576.46|1592.46|1576.46|1592.46|1576.46|1592.46|1576.46|1
1639249900000|2021-12-11 19:11:40|1592.37|1576.37|1592.11|1576.11|1592.37|1576.37|1592.11|1576.11|3
1639249910000|2021-12-11 19:11:50|1591.94|1575.94|1592.07|1576.07|1592.07|1576.07|1591.94|1575.94|3
1639249930000|2021-12-11 19:12:10|1592|1576|1591.24|1575.24|1592|1576|1591.21|1575.21|5
1639249940000|2021-12-11 19:12:20|1591.23|1575.23|1591.19|1575.19|1591.23|1575.23|1591.19|1575.19|2
1639249950000|2021-12-11 19:12:30|1591.2|1575.2|1591.86|1575.86|1591.86|1575.86|1591.2|1575.2|4
1639249960000|2021-12-11 19:12:40|1591.9|1575.9|1591.82|1575.82|1591.9|1575.9|1591.82|1575.82|2
1639249970000|2021-12-11 19:12:50|1591.86|1575.86|1591.81|1575.81|1591.86|1575.86|1591.81|1575.81|2
1639249980000|2021-12-11 19:13:00|1592.05|1576.05|1592.07|1576.07|1592.07|1576.07|1592|1576|3
1639249990000|2021-12-11 19:13:10|1592.08|1576.08|1592.08|1576.08|1592.08|1576.08|1592.08|1576.08|1
1639250000000|2021-12-11 19:13:20|1592.09|1576.09|1592.29|1576.29|1592.29|1576.29|1592.09|1576.09|2
1639250010000|2021-12-11 19:13:30|1592.28|1576.28|1591.08|1575.08|1592.28|1576.28|1591.08|1575.08|5
1639250020000|2021-12-11 19:13:40|1590.94|1574.94|1590.15|1574.15|1590.94|1574.94|1590.15|1574.15|4
1639250030000|2021-12-11 19:13:50|1590.22|1574.22|1590.22|1574.22|1590.22|1574.22|1590.22|1574.22|1
1639250040000|2021-12-11 19:14:00|1590.13|1574.13|1590.13|1574.13|1590.13|1574.13|1590.13|1574.13|1
1639250050000|2021-12-11 19:14:10|1590.3|1574.3|1590.3|1574.3|1590.3|1574.3|1590.24|1574.24|3
1639250060000|2021-12-11 19:14:20|1590.1|1574.1|1590.1|1574.1|1590.1|1574.1|1590.1|1574.1|1
1639250070000|2021-12-11 19:14:30|1590.13|1574.13|1590.08|1574.08|1590.13|1574.13|1590.08|1574.08|2
1639250080000|2021-12-11 19:14:40|1589.99|1573.99|1589.71|1573.71|1589.99|1573.99|1589.71|1573.71|3
1639250090000|2021-12-11 19:14:50|1589.72|1573.72|1588.94|1572.94|1589.72|1573.72|1588.94|1572.94|5
1639250100000|2021-12-11 19:15:00|1588.93|1572.93|1588.1|1572.1|1588.93|1572.93|1587.94|1571.94|12
1639250110000|2021-12-11 19:15:10|1588.08|1572.08|1587.21|1571.21|1588.11|1572.11|1587.21|1571.21|8
1639250120000|2021-12-11 19:15:20|1587.24|1571.24|1587.06|1571.06|1587.24|1571.24|1586.84|1570.84|9
1639250130000|2021-12-11 19:15:30|1587.09|1571.09|1587.14|1571.14|1587.14|1571.14|1587.06|1571.06|8
1639250140000|2021-12-11 19:15:40|1587.12|1571.12|1587.12|1571.12|1587.12|1571.12|1587.12|1571.12|1
1639250150000|2021-12-11 19:15:50|1587.03|1571.03|1587.09|1571.09|1587.12|1571.12|1587.02|1571.02|7
1639250160000|2021-12-11 19:16:00|1587.14|1571.14|1587.14|1571.14|1587.14|1571.14|1587.14|1571.14|1
1639250170000|2021-12-11 19:16:10|1587.03|1571.03|1587.03|1571.03|1587.03|1571.03|1587.03|1571.03|1
1639250180000|2021-12-11 19:16:20|1586.96|1570.96|1586.96|1570.96|1586.96|1570.96|1586.96|1570.96|1
1639250200000|2021-12-11 19:16:40|1587.11|1571.11|1587.81|1571.81|1588|1572|1587.11|1571.11|8
1639250210000|2021-12-11 19:16:50|1587.76|1571.76|1587.8|1571.8|1587.8|1571.8|1587.76|1571.76|2
1639250220000|2021-12-11 19:17:00|1588.01|1572.01|1587.23|1571.23|1588.08|1572.08|1587.23|1571.23|9
1639250240000|2021-12-11 19:17:20|1587.27|1571.27|1587.72|1571.72|1587.72|1571.72|1587.27|1571.27|5
1639250250000|2021-12-11 19:17:30|1587.87|1571.87|1587.87|1571.87|1587.87|1571.87|1587.87|1571.87|1
1639250260000|2021-12-11 19:17:40|1587.94|1571.94|1588.55|1572.55|1588.55|1572.55|1587.94|1571.94|3
1639250270000|2021-12-11 19:17:50|1588.6|1572.6|1588.8|1572.8|1588.8|1572.8|1588.59|1572.59|5
1639250280000|2021-12-11 19:18:00|1588.69|1572.69|1588.97|1572.97|1588.97|1572.97|1588.36|1572.36|5
1639250290000|2021-12-11 19:18:10|1589.08|1573.08|1588.36|1572.36|1589.08|1573.08|1588.36|1572.36|6
1639250300000|2021-12-11 19:18:20|1588.19|1572.19|1588.19|1572.19|1588.24|1572.24|1588.19|1572.19|3
1639250310000|2021-12-11 19:18:30|1588.14|1572.14|1588.14|1572.14|1588.14|1572.14|1588.14|1572.14|1
1639250320000|2021-12-11 19:18:40|1588.08|1572.08|1588.83|1572.83|1588.83|1572.83|1588.08|1572.08|6
1639250330000|2021-12-11 19:18:50|1589.21|1573.21|1589.4|1573.4|1589.4|1573.4|1589.21|1573.21|3
1639250340000|2021-12-11 19:19:00|1589.49|1573.49|1589.55|1573.55|1589.56|1573.56|1589.49|1573.49|4
1639250350000|2021-12-11 19:19:10|1589.61|1573.61|1589.55|1573.55|1589.61|1573.61|1589.55|1573.55|2
1639250360000|2021-12-11 19:19:20|1589.61|1573.61|1589.61|1573.61|1589.61|1573.61|1589.61|1573.61|1
1639250370000|2021-12-11 19:19:30|1589.54|1573.54|1589.36|1573.36|1589.54|1573.54|1589.36|1573.36|3
1639250390000|2021-12-11 19:19:50|1589.41|1573.41|1589.41|1573.41|1589.41|1573.41|1589.41|1573.41|1
1639250400000|2021-12-11 19:20:00|1589.32|1573.32|1589.3|1573.3|1589.32|1573.32|1589.3|1573.3|2
1639250410000|2021-12-11 19:20:10|1589.16|1573.16|1589.16|1573.16|1589.16|1573.16|1589.16|1573.16|1
1639250420000|2021-12-11 19:20:20|1589.06|1573.06|1589.06|1573.06|1589.06|1573.06|1589.06|1573.06|1
1639250430000|2021-12-11 19:20:30|1589.32|1573.32|1589.32|1573.32|1589.32|1573.32|1589.32|1573.32|1
1639250440000|2021-12-11 19:20:40|1589.39|1573.39|1589.39|1573.39|1589.39|1573.39|1589.39|1573.39|1
1639250460000|2021-12-11 19:21:00|1589.4|1573.4|1589.4|1573.4|1589.4|1573.4|1589.4|1573.4|1
1639250470000|2021-12-11 19:21:10|1589.42|1573.42|1589.42|1573.42|1589.42|1573.42|1589.42|1573.42|1
1639250490000|2021-12-11 19:21:30|1589.21|1573.21|1589.21|1573.21|1589.21|1573.21|1589.21|1573.21|1
1639250500000|2021-12-11 19:21:40|1588.6|1572.6|1587.73|1571.73|1588.61|1572.61|1587.62|1571.62|6
1639250510000|2021-12-11 19:21:50|1587.5|1571.5|1587.48|1571.48|1587.5|1571.5|1587.48|1571.48|2
1639250520000|2021-12-11 19:22:00|1587.41|1571.41|1587.41|1571.41|1587.41|1571.41|1587.41|1571.41|1
1639250570000|2021-12-11 19:22:50|1587.43|1571.43|1586.96|1570.96|1587.43|1571.43|1586.96|1570.96|4
1639250580000|2021-12-11 19:23:00|1586.86|1570.86|1586.89|1570.89|1586.89|1570.89|1586.86|1570.86|2
1639250600000|2021-12-11 19:23:20|1586.79|1570.79|1587.51|1571.51|1587.51|1571.51|1586.78|1570.78|6
1639250630000|2021-12-11 19:23:50|1587.65|1571.65|1587.96|1571.96|1587.96|1571.96|1587.65|1571.65|2
1639250640000|2021-12-11 19:24:00|1588.02|1572.02|1588.27|1572.27|1588.27|1572.27|1588.02|1572.02|2
1639250650000|2021-12-11 19:24:10|1588.34|1572.34|1588.34|1572.34|1588.34|1572.34|1588.34|1572.34|1
1639250660000|2021-12-11 19:24:20|1588.23|1572.23|1588.23|1572.23|1588.23|1572.23|1588.23|1572.23|1
1639250670000|2021-12-11 19:24:30|1588.31|1572.31|1588.24|1572.24|1588.31|1572.31|1588.23|1572.23|3
1639250690000|2021-12-11 19:24:50|1587.99|1571.99|1587.99|1571.99|1587.99|1571.99|1587.99|1571.99|1
1639250700000|2021-12-11 19:25:00|1587.88|1571.88|1587.46|1571.46|1587.88|1571.88|1587.43|1571.43|4
1639250710000|2021-12-11 19:25:10|1587.45|1571.45|1587.45|1571.45|1587.65|1571.65|1587.45|1571.45|5
1639250720000|2021-12-11 19:25:20|1587.52|1571.52|1587.52|1571.52|1587.52|1571.52|1587.52|1571.52|1
1639250730000|2021-12-11 19:25:30|1587.38|1571.38|1587.38|1571.38|1587.38|1571.38|1587.38|1571.38|1
1639250740000|2021-12-11 19:25:40|1587.18|1571.18|1587.07|1571.07|1587.19|1571.19|1587.07|1571.07|3
1639250750000|2021-12-11 19:25:50|1586.69|1570.69|1586.15|1570.15|1586.73|1570.73|1586.14|1570.14|9
1639250760000|2021-12-11 19:26:00|1586.69|1570.69|1586.65|1570.65|1586.69|1570.69|1586.65|1570.65|2
1639250770000|2021-12-11 19:26:10|1586.41|1570.41|1586.41|1570.41|1586.41|1570.41|1586.41|1570.41|1
1639250780000|2021-12-11 19:26:20|1586.31|1570.31|1586.31|1570.31|1586.31|1570.31|1586.31|1570.31|1
1639250790000|2021-12-11 19:26:30|1586.1|1570.1|1586.24|1570.24|1587.04|1571.04|1586.1|1570.1|14
1639250800000|2021-12-11 19:26:40|1586.07|1570.07|1584.96|1568.96|1586.1|1570.1|1584.96|1568.96|10
1639250810000|2021-12-11 19:26:50|1584.89|1568.89|1584.66|1568.66|1584.89|1568.89|1584.65|1568.65|7
1639250820000|2021-12-11 19:27:00|1584.64|1568.64|1584.25|1568.25|1584.68|1568.68|1584.2|1568.2|5
1639250830000|2021-12-11 19:27:10|1584.22|1568.22|1584.53|1568.53|1584.53|1568.53|1584.22|1568.22|2
1639250840000|2021-12-11 19:27:20|1584.74|1568.74|1584.64|1568.64|1584.74|1568.74|1584.64|1568.64|2
1639250850000|2021-12-11 19:27:30|1584.65|1568.65|1584.84|1568.84|1584.84|1568.84|1584.49|1568.49|8
1639250860000|2021-12-11 19:27:40|1585.18|1569.18|1585.18|1569.18|1585.18|1569.18|1585.18|1569.18|1
1639250880000|2021-12-11 19:28:00|1585.15|1569.15|1585.09|1569.09|1585.15|1569.15|1585.09|1569.09|2
1639250890000|2021-12-11 19:28:10|1585.26|1569.26|1586.14|1570.14|1586.14|1570.14|1585.26|1569.26|8
1639250910000|2021-12-11 19:28:30|1586.21|1570.21|1586.21|1570.21|1586.21|1570.21|1586.21|1570.21|1
1639250920000|2021-12-11 19:28:40|1586.22|1570.22|1586.22|1570.22|1586.22|1570.22|1586.22|1570.22|1
1639250930000|2021-12-11 19:28:50|1586.32|1570.32|1586.32|1570.32|1586.32|1570.32|1586.32|1570.32|1
1639250940000|2021-12-11 19:29:00|1586.19|1570.19|1584.97|1568.97|1586.19|1570.19|1584.97|1568.97|6
1639250950000|2021-12-11 19:29:10|1584.69|1568.69|1585.28|1569.28|1585.28|1569.28|1584.69|1568.69|3
1639250980000|2021-12-11 19:29:40|1585.36|1569.36|1584.65|1568.65|1585.36|1569.36|1584.65|1568.65|5
1639251000000|2021-12-11 19:30:00|1584.57|1568.57|1585.34|1569.34|1585.34|1569.34|1584.57|1568.57|4
1639251010000|2021-12-11 19:30:10|1585.43|1569.43|1585.43|1569.43|1586.09|1570.09|1585.43|1569.43|7
1639251020000|2021-12-11 19:30:20|1585.48|1569.48|1585.48|1569.48|1585.48|1569.48|1585.48|1569.48|1
1639251030000|2021-12-11 19:30:30|1585.69|1569.69|1585.52|1569.52|1586.04|1570.04|1585.48|1569.48|7
1639251040000|2021-12-11 19:30:40|1585.46|1569.46|1585.46|1569.46|1585.46|1569.46|1585.46|1569.46|1
1639251050000|2021-12-11 19:30:50|1585.48|1569.48|1585.3|1569.3|1585.48|1569.48|1585.25|1569.25|3
1639251060000|2021-12-11 19:31:00|1585.29|1569.29|1583.95|1567.95|1585.29|1569.29|1583.95|1567.95|8
1639251070000|2021-12-11 19:31:10|1584.04|1568.04|1583.8|1567.8|1584.04|1568.04|1583.8|1567.8|3
1639251080000|2021-12-11 19:31:20|1583.79|1567.79|1583.79|1567.79|1583.79|1567.79|1583.79|1567.79|1
1639251100000|2021-12-11 19:31:40|1583.84|1567.84|1582.65|1566.65|1583.84|1567.84|1582.65|1566.65|9
1639251110000|2021-12-11 19:31:50|1582.74|1566.74|1581.67|1565.67|1582.74|1566.74|1581.67|1565.67|7
1639251120000|2021-12-11 19:32:00|1581.68|1565.68|1581.53|1565.53|1581.68|1565.68|1581.53|1565.53|3
1639251140000|2021-12-11 19:32:20|1581.58|1565.58|1582.36|1566.36|1582.37|1566.37|1581.58|1565.58|7
1639251150000|2021-12-11 19:32:30|1582.35|1566.35|1582.08|1566.08|1582.35|1566.35|1582.08|1566.08|4
1639251160000|2021-12-11 19:32:40|1582.09|1566.09|1581.72|1565.72|1582.09|1566.09|1581.72|1565.72|3
1639251180000|2021-12-11 19:33:00|1581.7|1565.7|1580.96|1564.96|1581.7|1565.7|1580.87|1564.87|9
1639251190000|2021-12-11 19:33:10|1580.86|1564.86|1580.79|1564.79|1580.86|1564.86|1580.79|1564.79|2
1639251200000|2021-12-11 19:33:20|1580.69|1564.69|1580.69|1564.69|1580.69|1564.69|1580.69|1564.69|1
1639251210000|2021-12-11 19:33:30|1580.63|1564.63|1580.63|1564.63|1580.63|1564.63|1580.49|1564.49|3
1639251220000|2021-12-11 19:33:40|1580.49|1564.49|1580.49|1564.49|1580.49|1564.49|1580.49|1564.49|1
1639251230000|2021-12-11 19:33:50|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1
1639251240000|2021-12-11 19:34:00|1580.45|1564.45|1580.47|1564.47|1580.47|1564.47|1580.45|1564.45|2
1639251250000|2021-12-11 19:34:10|1580.45|1564.45|1580.43|1564.43|1580.45|1564.45|1580.43|1564.43|2
1639251270000|2021-12-11 19:34:30|1580.07|1564.07|1578.61|1562.61|1580.07|1564.07|1578.61|1562.61|10
1639251280000|2021-12-11 19:34:40|1578.48|1562.48|1578.3|1562.3|1578.57|1562.57|1578.22|1562.22|12
1639251290000|2021-12-11 19:34:50|1578.18|1562.18|1578.33|1562.33|1578.33|1562.33|1578.18|1562.18|2
1639251300000|2021-12-11 19:35:00|1578.15|1562.15|1577.7|1561.7|1578.15|1562.15|1577.02|1561.02|8
1639251310000|2021-12-11 19:35:10|1578.01|1562.01|1577.53|1561.53|1578.01|1562.01|1577.53|1561.53|4
1639251320000|2021-12-11 19:35:20|1577.61|1561.61|1577.73|1561.73|1577.73|1561.73|1577.61|1561.61|4
1639251330000|2021-12-11 19:35:30|1577.72|1561.72|1577.43|1561.43|1577.72|1561.72|1577.43|1561.43|2
1639251340000|2021-12-11 19:35:40|1577.3|1561.3|1577.3|1561.3|1577.3|1561.3|1577.3|1561.3|1
1639251350000|2021-12-11 19:35:50|1577.22|1561.22|1577.22|1561.22|1577.22|1561.22|1577.22|1561.22|1
1639251360000|2021-12-11 19:36:00|1577.37|1561.37|1576.9|1560.9|1577.37|1561.37|1576.9|1560.9|4
1639251370000|2021-12-11 19:36:10|1576.87|1560.87|1574.12|1558.12|1576.87|1560.87|1573.69|1557.69|20
1639251380000|2021-12-11 19:36:20|1573.96|1557.96|1574.21|1558.21|1574.39|1558.39|1573.96|1557.96|8
1639251390000|2021-12-11 19:36:30|1574|1558|1573.44|1557.44|1574|1558|1573.44|1557.44|8
1639251400000|2021-12-11 19:36:40|1573.34|1557.34|1573.12|1557.12|1573.35|1557.35|1573.12|1557.12|4
1639251410000|2021-12-11 19:36:50|1573.06|1557.06|1573.95|1557.95|1573.95|1557.95|1573.06|1557.06|7
1639251420000|2021-12-11 19:37:00|1573.94|1557.94|1574.44|1558.44|1574.44|1558.44|1573.66|1557.66|6
1639251430000|2021-12-11 19:37:10|1574.32|1558.32|1574.32|1558.32|1574.47|1558.47|1574.32|1558.32|3
1639251440000|2021-12-11 19:37:20|1574.39|1558.39|1574.23|1558.23|1574.39|1558.39|1574.23|1558.23|2
1639251450000|2021-12-11 19:37:30|1573.92|1557.92|1574.23|1558.23|1574.64|1558.64|1573.92|1557.92|10
1639251460000|2021-12-11 19:37:40|1574.2|1558.2|1573.82|1557.82|1574.4|1558.4|1573.82|1557.82|7
1639251470000|2021-12-11 19:37:50|1574.18|1558.18|1574.33|1558.33|1574.33|1558.33|1574.18|1558.18|4
1639251480000|2021-12-11 19:38:00|1574.59|1558.59|1575.07|1559.07|1575.07|1559.07|1574.59|1558.59|4
1639251490000|2021-12-11 19:38:10|1575.17|1559.17|1574.24|1558.24|1575.31|1559.31|1574.24|1558.24|7
1639251500000|2021-12-11 19:38:20|1574.22|1558.22|1574.22|1558.22|1574.22|1558.22|1574.22|1558.22|1
1639251510000|2021-12-11 19:38:30|1574.2|1558.2|1574.18|1558.18|1574.2|1558.2|1574.18|1558.18|2
1639251520000|2021-12-11 19:38:40|1574.3|1558.3|1574.3|1558.3|1574.3|1558.3|1574.3|1558.3|1
1639251530000|2021-12-11 19:38:50|1574.29|1558.29|1574.14|1558.14|1574.29|1558.29|1574.14|1558.14|5
1639251540000|2021-12-11 19:39:00|1574.24|1558.24|1574.15|1558.15|1574.24|1558.24|1574.15|1558.15|2
1639251550000|2021-12-11 19:39:10|1574.14|1558.14|1574.27|1558.27|1574.27|1558.27|1574.14|1558.14|3
1639251560000|2021-12-11 19:39:20|1574.35|1558.35|1574.29|1558.29|1574.35|1558.35|1574.29|1558.29|2
1639251570000|2021-12-11 19:39:30|1574.4|1558.4|1574.59|1558.59|1574.59|1558.59|1574.4|1558.4|4
1639251580000|2021-12-11 19:39:40|1574.79|1558.79|1575.25|1559.25|1575.25|1559.25|1574.79|1558.79|4
1639251590000|2021-12-11 19:39:50|1575.27|1559.27|1575.27|1559.27|1575.27|1559.27|1575.27|1559.27|1
1639251600000|2021-12-11 19:40:00|1575.28|1559.28|1575.47|1559.47|1575.47|1559.47|1575.28|1559.28|5
1639251610000|2021-12-11 19:40:10|1575.56|1559.56|1576.83|1560.83|1577.42|1561.42|1575.56|1559.56|14
1639251620000|2021-12-11 19:40:20|1576.82|1560.82|1576.29|1560.29|1576.82|1560.82|1576.29|1560.29|5
1639251650000|2021-12-11 19:40:50|1576.28|1560.28|1576.28|1560.28|1576.28|1560.28|1576.03|1560.03|3
1639251660000|2021-12-11 19:41:00|1576.29|1560.29|1576.54|1560.54|1576.54|1560.54|1576.29|1560.29|4
1639251680000|2021-12-11 19:41:20|1576.55|1560.55|1576.56|1560.56|1576.99|1560.99|1576.55|1560.55|4
1639251700000|2021-12-11 19:41:40|1576.67|1560.67|1577.12|1561.12|1577.12|1561.12|1576.67|1560.67|7
1639251710000|2021-12-11 19:41:50|1576.84|1560.84|1576.84|1560.84|1577.45|1561.45|1576.39|1560.39|13
1639251720000|2021-12-11 19:42:00|1576.87|1560.87|1573.51|1557.51|1576.87|1560.87|1573.51|1557.51|15
1639251730000|2021-12-11 19:42:10|1573.41|1557.41|1573.52|1557.52|1573.61|1557.61|1573.39|1557.39|6
1639251740000|2021-12-11 19:42:20|1573.51|1557.51|1574.32|1558.32|1574.32|1558.32|1573.51|1557.51|5
1639251760000|2021-12-11 19:42:40|1574.51|1558.51|1574.49|1558.49|1574.52|1558.52|1574.49|1558.49|3
1639251770000|2021-12-11 19:42:50|1574.59|1558.59|1574.49|1558.49|1574.59|1558.59|1574.49|1558.49|4
1639251780000|2021-12-11 19:43:00|1574.51|1558.51|1574.51|1558.51|1574.64|1558.64|1574.51|1558.51|3
1639251790000|2021-12-11 19:43:10|1574.46|1558.46|1574.46|1558.46|1574.46|1558.46|1574.46|1558.46|1
1639251800000|2021-12-11 19:43:20|1574.54|1558.54|1574.54|1558.54|1574.54|1558.54|1574.54|1558.54|1
1639251810000|2021-12-11 19:43:30|1574.91|1558.91|1574.69|1558.69|1574.91|1558.91|1574.54|1558.54|3
1639251820000|2021-12-11 19:43:40|1574.46|1558.46|1574.39|1558.39|1574.46|1558.46|1574.39|1558.39|2
1639251840000|2021-12-11 19:44:00|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639251850000|2021-12-11 19:44:10|1574.44|1558.44|1574.44|1558.44|1574.44|1558.44|1574.44|1558.44|1
1639251870000|2021-12-11 19:44:30|1574.38|1558.38|1572.72|1556.72|1574.38|1558.38|1572.72|1556.72|10
1639251880000|2021-12-11 19:44:40|1572.64|1556.64|1573.13|1557.13|1573.13|1557.13|1572.64|1556.64|4
1639251890000|2021-12-11 19:44:50|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1
1639251900000|2021-12-11 19:45:00|1573.13|1557.13|1574.2|1558.2|1574.2|1558.2|1572.85|1556.85|11
1639251910000|2021-12-11 19:45:10|1574.12|1558.12|1573.77|1557.77|1574.33|1558.33|1573.77|1557.77|5
1639251920000|2021-12-11 19:45:20|1573.96|1557.96|1573.96|1557.96|1573.96|1557.96|1573.96|1557.96|1
1639251930000|2021-12-11 19:45:30|1573.79|1557.79|1574.59|1558.59|1574.59|1558.59|1573.79|1557.79|11
1639251940000|2021-12-11 19:45:40|1574.74|1558.74|1575.1|1559.1|1575.1|1559.1|1574.59|1558.59|7
1639251950000|2021-12-11 19:45:50|1574.97|1558.97|1575.18|1559.18|1575.18|1559.18|1574.97|1558.97|5
1639251960000|2021-12-11 19:46:00|1575.22|1559.22|1575.13|1559.13|1575.31|1559.31|1575.13|1559.13|7
1639251970000|2021-12-11 19:46:10|1575.05|1559.05|1575.02|1559.02|1575.05|1559.05|1575.02|1559.02|2
1639251980000|2021-12-11 19:46:20|1575.06|1559.06|1575.42|1559.42|1575.42|1559.42|1575.06|1559.06|3
1639252000000|2021-12-11 19:46:40|1575.54|1559.54|1575.54|1559.54|1575.54|1559.54|1575.54|1559.54|1
1639252010000|2021-12-11 19:46:50|1575.47|1559.47|1575.32|1559.32|1575.47|1559.47|1575.28|1559.28|3
1639252030000|2021-12-11 19:47:10|1575.38|1559.38|1575.29|1559.29|1575.38|1559.38|1575.29|1559.29|2
1639252040000|2021-12-11 19:47:20|1575.32|1559.32|1575.6|1559.6|1575.6|1559.6|1575.32|1559.32|3
1639252050000|2021-12-11 19:47:30|1575.48|1559.48|1575.48|1559.48|1575.6|1559.6|1575.48|1559.48|3
1639252060000|2021-12-11 19:47:40|1575.6|1559.6|1575.64|1559.64|1575.69|1559.69|1575.48|1559.48|6
1639252070000|2021-12-11 19:47:50|1575.67|1559.67|1576.48|1560.48|1576.48|1560.48|1575.67|1559.67|4
1639252080000|2021-12-11 19:48:00|1576.4|1560.4|1576.87|1560.87|1576.87|1560.87|1576.4|1560.4|11
1639252090000|2021-12-11 19:48:10|1576.92|1560.92|1577.09|1561.09|1577.09|1561.09|1576.92|1560.92|3
1639252110000|2021-12-11 19:48:30|1577.16|1561.16|1577.63|1561.63|1577.63|1561.63|1577.16|1561.16|4
1639252120000|2021-12-11 19:48:40|1577.7|1561.7|1577.94|1561.94|1577.98|1561.98|1577.7|1561.7|9
1639252130000|2021-12-11 19:48:50|1577.98|1561.98|1577.79|1561.79|1577.98|1561.98|1577.52|1561.52|10
1639252140000|2021-12-11 19:49:00|1577.75|1561.75|1577.91|1561.91|1577.91|1561.91|1577.75|1561.75|2
1639252150000|2021-12-11 19:49:10|1577.93|1561.93|1578.15|1562.15|1578.15|1562.15|1577.93|1561.93|3
1639252160000|2021-12-11 19:49:20|1577.99|1561.99|1576.4|1560.4|1577.99|1561.99|1576.4|1560.4|10
1639252170000|2021-12-11 19:49:30|1576.25|1560.25|1575.1|1559.1|1576.25|1560.25|1575.1|1559.1|6
1639252180000|2021-12-11 19:49:40|1574.8|1558.8|1574.46|1558.46|1574.8|1558.8|1574.46|1558.46|4
1639252190000|2021-12-11 19:49:50|1574.45|1558.45|1574.45|1558.45|1574.45|1558.45|1574.45|1558.45|1
1639252200000|2021-12-11 19:50:00|1574.36|1558.36|1574.35|1558.35|1574.36|1558.36|1574.35|1558.35|2
1639252210000|2021-12-11 19:50:10|1574.23|1558.23|1575.7|1559.7|1575.7|1559.7|1574.14|1558.14|13
1639252220000|2021-12-11 19:50:20|1575.79|1559.79|1575.7|1559.7|1575.79|1559.79|1575.7|1559.7|2
1639252230000|2021-12-11 19:50:30|1575.79|1559.79|1576.39|1560.39|1576.39|1560.39|1575.79|1559.79|6
1639252240000|2021-12-11 19:50:40|1576.26|1560.26|1575.88|1559.88|1576.43|1560.43|1575.88|1559.88|6
1639252250000|2021-12-11 19:50:50|1575.96|1559.96|1576.96|1560.96|1577.04|1561.04|1575.96|1559.96|7
1639252260000|2021-12-11 19:51:00|1576.98|1560.98|1575.75|1559.75|1577.05|1561.05|1575.75|1559.75|11
1639252270000|2021-12-11 19:51:10|1575.67|1559.67|1574.62|1558.62|1575.67|1559.67|1574.62|1558.62|11
1639252280000|2021-12-11 19:51:20|1574.6|1558.6|1574.36|1558.36|1574.6|1558.6|1574.19|1558.19|7
1639252290000|2021-12-11 19:51:30|1574.49|1558.49|1574.47|1558.47|1574.8|1558.8|1574.37|1558.37|7
1639252300000|2021-12-11 19:51:40|1574.49|1558.49|1573.24|1557.24|1574.49|1558.49|1573.24|1557.24|12
1639252310000|2021-12-11 19:51:50|1573.36|1557.36|1573.51|1557.51|1573.71|1557.71|1573.36|1557.36|10
1639252320000|2021-12-11 19:52:00|1573.71|1557.71|1573.38|1557.38|1573.85|1557.85|1573.26|1557.26|10
1639252330000|2021-12-11 19:52:10|1573.51|1557.51|1573.68|1557.68|1573.68|1557.68|1573.38|1557.38|5
1639252340000|2021-12-11 19:52:20|1573.79|1557.79|1574.23|1558.23|1574.23|1558.23|1573.77|1557.77|5
1639252350000|2021-12-11 19:52:30|1574.51|1558.51|1574.51|1558.51|1574.51|1558.51|1574.45|1558.45|3
1639252360000|2021-12-11 19:52:40|1574.35|1558.35|1574.45|1558.45|1574.69|1558.69|1574.35|1558.35|6
1639252380000|2021-12-11 19:53:00|1574.35|1558.35|1574.1|1558.1|1574.35|1558.35|1574.1|1558.1|2
1639252390000|2021-12-11 19:53:10|1574.13|1558.13|1573.73|1557.73|1574.31|1558.31|1573.55|1557.55|13
1639252400000|2021-12-11 19:53:20|1573.69|1557.69|1573.22|1557.22|1573.69|1557.69|1573.22|1557.22|5
1639252410000|2021-12-11 19:53:30|1573.24|1557.24|1573.5|1557.5|1573.68|1557.68|1573.22|1557.22|7
1639252420000|2021-12-11 19:53:40|1573.4|1557.4|1573.36|1557.36|1573.6|1557.6|1573.28|1557.28|11
1639252430000|2021-12-11 19:53:50|1573.49|1557.49|1573.61|1557.61|1573.67|1557.67|1573.49|1557.49|4
1639252440000|2021-12-11 19:54:00|1573.67|1557.67|1572.65|1556.65|1573.67|1557.67|1572.65|1556.65|8
1639252450000|2021-12-11 19:54:10|1572.53|1556.53|1572.96|1556.96|1572.96|1556.96|1572.43|1556.43|11
1639252480000|2021-12-11 19:54:40|1573.18|1557.18|1573.21|1557.21|1573.36|1557.36|1573.14|1557.14|4
1639252490000|2021-12-11 19:54:50|1573.27|1557.27|1573.21|1557.21|1573.27|1557.27|1573.21|1557.21|2
1639252500000|2021-12-11 19:55:00|1573.4|1557.4|1572.36|1556.36|1573.4|1557.4|1572.36|1556.36|17
1639252510000|2021-12-11 19:55:10|1572.43|1556.43|1572.25|1556.25|1572.43|1556.43|1572.25|1556.25|7
1639252520000|2021-12-11 19:55:20|1572.22|1556.22|1570.91|1554.91|1572.22|1556.22|1570.63|1554.63|18
1639252530000|2021-12-11 19:55:30|1570.62|1554.62|1570.62|1554.62|1570.91|1554.91|1570.61|1554.61|5
1639252540000|2021-12-11 19:55:40|1570.91|1554.91|1572.03|1556.03|1572.03|1556.03|1570.91|1554.91|14
1639252550000|2021-12-11 19:55:50|1572.2|1556.2|1572.84|1556.84|1572.94|1556.94|1572.2|1556.2|5
1639252560000|2021-12-11 19:56:00|1572.94|1556.94|1572.11|1556.11|1572.94|1556.94|1572.11|1556.11|7
1639252570000|2021-12-11 19:56:10|1572.35|1556.35|1572.11|1556.11|1572.35|1556.35|1572.11|1556.11|2
1639252580000|2021-12-11 19:56:20|1572.35|1556.35|1572.39|1556.39|1572.39|1556.39|1572.09|1556.09|7
1639252590000|2021-12-11 19:56:30|1572.54|1556.54|1573|1557|1573.06|1557.06|1572.54|1556.54|13
1639252600000|2021-12-11 19:56:40|1572.98|1556.98|1572.66|1556.66|1572.98|1556.98|1572.46|1556.46|8
1639252610000|2021-12-11 19:56:50|1572.46|1556.46|1572.74|1556.74|1572.74|1556.74|1572.46|1556.46|3
1639252620000|2021-12-11 19:57:00|1572.52|1556.52|1573.17|1557.17|1573.32|1557.32|1572.48|1556.48|15
1639252630000|2021-12-11 19:57:10|1573.13|1557.13|1573.12|1557.12|1573.13|1557.13|1573.02|1557.02|4
1639252640000|2021-12-11 19:57:20|1573.21|1557.21|1573.56|1557.56|1573.56|1557.56|1573.17|1557.17|5
1639252650000|2021-12-11 19:57:30|1573.41|1557.41|1573.56|1557.56|1573.56|1557.56|1573.32|1557.32|6
1639252660000|2021-12-11 19:57:40|1573.51|1557.51|1573.31|1557.31|1573.56|1557.56|1573.31|1557.31|7
1639252670000|2021-12-11 19:57:50|1573.25|1557.25|1572.05|1556.05|1573.31|1557.31|1571.84|1555.84|12
1639252680000|2021-12-11 19:58:00|1572.07|1556.07|1571.97|1555.97|1572.07|1556.07|1571.5|1555.5|9
1639252700000|2021-12-11 19:58:20|1571.76|1555.76|1571.85|1555.85|1571.97|1555.97|1571.75|1555.75|7
1639252710000|2021-12-11 19:58:30|1572.07|1556.07|1572.5|1556.5|1572.7|1556.7|1572.07|1556.07|11
1639252720000|2021-12-11 19:58:40|1572.35|1556.35|1570.27|1554.27|1572.42|1556.42|1570.27|1554.27|16
1639252730000|2021-12-11 19:58:50|1570.38|1554.38|1570.45|1554.45|1570.58|1554.58|1569.89|1553.89|9
1639252740000|2021-12-11 19:59:00|1570.53|1554.53|1570.57|1554.57|1570.57|1554.57|1570.53|1554.53|2
1639252750000|2021-12-11 19:59:10|1570.5|1554.5|1572.57|1556.57|1572.57|1556.57|1570.5|1554.5|10
1639252760000|2021-12-11 19:59:20|1572.62|1556.62|1572.51|1556.51|1572.96|1556.96|1572.41|1556.41|12
1639252770000|2021-12-11 19:59:30|1572.37|1556.37|1570.47|1554.47|1572.37|1556.37|1570.24|1554.24|20
1639252780000|2021-12-11 19:59:40|1570.59|1554.59|1571.45|1555.45|1572.21|1556.21|1570.59|1554.59|21
1639252790000|2021-12-11 19:59:50|1571.43|1555.43|1572.16|1556.16|1572.16|1556.16|1570.97|1554.97|15
1639252800000|2021-12-11 20:00:00|1572.23|1556.23|1572.36|1556.36|1572.52|1556.52|1572.16|1556.16|6
1639252810000|2021-12-11 20:00:10|1572.12|1556.12|1572.86|1556.86|1572.86|1556.86|1572.12|1556.12|7
1639252820000|2021-12-11 20:00:20|1573.06|1557.06|1573.97|1557.97|1573.97|1557.97|1572.92|1556.92|13
1639252830000|2021-12-11 20:00:30|1574.13|1558.13|1574.13|1558.13|1574.16|1558.16|1574.13|1558.13|4
1639252840000|2021-12-11 20:00:40|1574.17|1558.17|1574.14|1558.14|1574.62|1558.62|1573.88|1557.88|12
1639252850000|2021-12-11 20:00:50|1573.94|1557.94|1573.79|1557.79|1574.14|1558.14|1573.79|1557.79|4
1639252860000|2021-12-11 20:01:00|1573.83|1557.83|1573.53|1557.53|1573.83|1557.83|1573.53|1557.53|3
1639252870000|2021-12-11 20:01:10|1573.47|1557.47|1575.2|1559.2|1575.2|1559.2|1573.47|1557.47|16
1639252880000|2021-12-11 20:01:20|1575.21|1559.21|1574.74|1558.74|1575.21|1559.21|1574.74|1558.74|5
1639252890000|2021-12-11 20:01:30|1574.82|1558.82|1575.19|1559.19|1575.19|1559.19|1574.4|1558.4|7
1639252900000|2021-12-11 20:01:40|1575.22|1559.22|1574.23|1558.23|1575.22|1559.22|1574.23|1558.23|7
1639252910000|2021-12-11 20:01:50|1573.9|1557.9|1574.25|1558.25|1574.46|1558.46|1573.81|1557.81|10
1639252920000|2021-12-11 20:02:00|1574.22|1558.22|1574.04|1558.04|1574.22|1558.22|1573.54|1557.54|11
1639252930000|2021-12-11 20:02:10|1574.05|1558.05|1574.24|1558.24|1574.61|1558.61|1574.05|1558.05|7
1639252940000|2021-12-11 20:02:20|1574.37|1558.37|1574.24|1558.24|1574.37|1558.37|1574.24|1558.24|6
1639252950000|2021-12-11 20:02:30|1574.28|1558.28|1574.11|1558.11|1574.28|1558.28|1574.11|1558.11|2
1639252960000|2021-12-11 20:02:40|1574.28|1558.28|1574.41|1558.41|1574.61|1558.61|1574.28|1558.28|4
1639252970000|2021-12-11 20:02:50|1574.28|1558.28|1575.2|1559.2|1575.2|1559.2|1574.28|1558.28|8
1639252980000|2021-12-11 20:03:00|1575.15|1559.15|1575.31|1559.31|1575.31|1559.31|1575.15|1559.15|6
1639252990000|2021-12-11 20:03:10|1575.44|1559.44|1575.52|1559.52|1575.52|1559.52|1575.44|1559.44|2
1639253000000|2021-12-11 20:03:20|1575.47|1559.47|1575.63|1559.63|1575.63|1559.63|1575.47|1559.47|3
1639253010000|2021-12-11 20:03:30|1575.7|1559.7|1576.13|1560.13|1576.13|1560.13|1575.7|1559.7|4
1639253020000|2021-12-11 20:03:40|1576.08|1560.08|1576.26|1560.26|1576.36|1560.36|1576.07|1560.07|5
1639253030000|2021-12-11 20:03:50|1576.05|1560.05|1576.04|1560.04|1576.07|1560.07|1576.04|1560.04|5
1639253040000|2021-12-11 20:04:00|1575.92|1559.92|1575.48|1559.48|1575.92|1559.92|1575.48|1559.48|4
1639253050000|2021-12-11 20:04:10|1575.67|1559.67|1576.17|1560.17|1576.38|1560.38|1575.67|1559.67|9
1639253060000|2021-12-11 20:04:20|1576.3|1560.3|1576.62|1560.62|1576.62|1560.62|1576.3|1560.3|4
1639253070000|2021-12-11 20:04:30|1576.42|1560.42|1575.6|1559.6|1576.42|1560.42|1575.6|1559.6|8
1639253080000|2021-12-11 20:04:40|1575.87|1559.87|1575.6|1559.6|1575.87|1559.87|1575.6|1559.6|2
1639253090000|2021-12-11 20:04:50|1575.87|1559.87|1575.52|1559.52|1575.87|1559.87|1575.52|1559.52|3
1639253100000|2021-12-11 20:05:00|1575.74|1559.74|1575.82|1559.82|1575.82|1559.82|1575.54|1559.54|6
1639253110000|2021-12-11 20:05:10|1575.76|1559.76|1576.04|1560.04|1576.04|1560.04|1575.76|1559.76|12
1639253120000|2021-12-11 20:05:20|1576.13|1560.13|1576.24|1560.24|1576.24|1560.24|1576.04|1560.04|3
1639253130000|2021-12-11 20:05:30|1576.41|1560.41|1576.51|1560.51|1576.94|1560.94|1576.41|1560.41|8
1639253140000|2021-12-11 20:05:40|1576.69|1560.69|1577.45|1561.45|1577.45|1561.45|1576.69|1560.69|12
1639253150000|2021-12-11 20:05:50|1577.6|1561.6|1577.66|1561.66|1577.66|1561.66|1577.6|1561.6|3
1639253160000|2021-12-11 20:06:00|1577.71|1561.71|1578.11|1562.11|1578.26|1562.26|1577.71|1561.71|9
1639253170000|2021-12-11 20:06:10|1578.09|1562.09|1578.09|1562.09|1578.09|1562.09|1578.09|1562.09|1
1639253180000|2021-12-11 20:06:20|1577.95|1561.95|1577.47|1561.47|1577.95|1561.95|1577.47|1561.47|5
1639253190000|2021-12-11 20:06:30|1577.31|1561.31|1577.19|1561.19|1577.31|1561.31|1577.06|1561.06|7
1639253200000|2021-12-11 20:06:40|1577.08|1561.08|1576.91|1560.91|1577.15|1561.15|1576.8|1560.8|5
1639253210000|2021-12-11 20:06:50|1577.07|1561.07|1576.95|1560.95|1577.07|1561.07|1576.88|1560.88|3
1639253220000|2021-12-11 20:07:00|1577.21|1561.21|1576.9|1560.9|1577.41|1561.41|1576.9|1560.9|5
1639253230000|2021-12-11 20:07:10|1576.71|1560.71|1575.8|1559.8|1576.71|1560.71|1575.8|1559.8|10
1639253240000|2021-12-11 20:07:20|1576.08|1560.08|1576.33|1560.33|1576.48|1560.48|1576.08|1560.08|6
1639253250000|2021-12-11 20:07:30|1576.48|1560.48|1576.45|1560.45|1576.53|1560.53|1576.45|1560.45|3
1639253260000|2021-12-11 20:07:40|1576.46|1560.46|1576.43|1560.43|1576.46|1560.46|1576.43|1560.43|3
1639253270000|2021-12-11 20:07:50|1576.45|1560.45|1576.45|1560.45|1576.45|1560.45|1576.45|1560.45|1
1639253280000|2021-12-11 20:08:00|1576.58|1560.58|1576.45|1560.45|1576.58|1560.58|1576.45|1560.45|2
1639253290000|2021-12-11 20:08:10|1576.58|1560.58|1576.76|1560.76|1577.21|1561.21|1576.55|1560.55|10
1639253300000|2021-12-11 20:08:20|1576.89|1560.89|1576.67|1560.67|1576.89|1560.89|1576.67|1560.67|4
1639253310000|2021-12-11 20:08:30|1576.97|1560.97|1576.97|1560.97|1577.1|1561.1|1576.97|1560.97|3
1639253320000|2021-12-11 20:08:40|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1576.97|1560.97|3
1639253330000|2021-12-11 20:08:50|1576.97|1560.97|1575.62|1559.62|1576.97|1560.97|1575.62|1559.62|9
1639253340000|2021-12-11 20:09:00|1575.89|1559.89|1576.43|1560.43|1576.43|1560.43|1575.76|1559.76|6
1639253350000|2021-12-11 20:09:10|1576.47|1560.47|1576.46|1560.46|1576.47|1560.47|1576.46|1560.46|2
1639253360000|2021-12-11 20:09:20|1576.41|1560.41|1575.61|1559.61|1576.41|1560.41|1575.61|1559.61|6
1639253370000|2021-12-11 20:09:30|1575.55|1559.55|1575.88|1559.88|1575.88|1559.88|1575.32|1559.32|8
1639253380000|2021-12-11 20:09:40|1575.68|1559.68|1576.16|1560.16|1576.16|1560.16|1575.56|1559.56|6
1639253390000|2021-12-11 20:09:50|1576.37|1560.37|1576.43|1560.43|1576.43|1560.43|1576.37|1560.37|2
1639253400000|2021-12-11 20:10:00|1576.52|1560.52|1577|1561|1577|1561|1576.42|1560.42|10
1639253410000|2021-12-11 20:10:10|1577.06|1561.06|1578.09|1562.09|1578.09|1562.09|1577.06|1561.06|11
1639253420000|2021-12-11 20:10:20|1578.04|1562.04|1578.08|1562.08|1578.08|1562.08|1578.04|1562.04|3
1639253430000|2021-12-11 20:10:30|1578.1|1562.1|1578.4|1562.4|1578.73|1562.73|1578.1|1562.1|8
1639253440000|2021-12-11 20:10:40|1578.45|1562.45|1578.42|1562.42|1578.46|1562.46|1577.94|1561.94|9
1639253450000|2021-12-11 20:10:50|1578.46|1562.46|1578.9|1562.9|1578.9|1562.9|1578.46|1562.46|6
1639253460000|2021-12-11 20:11:00|1578.95|1562.95|1579.31|1563.31|1579.38|1563.38|1578.95|1562.95|6
1639253470000|2021-12-11 20:11:10|1579.23|1563.23|1580.11|1564.11|1580.11|1564.11|1579.15|1563.15|10
1639253480000|2021-12-11 20:11:20|1580.1|1564.1|1579.6|1563.6|1580.1|1564.1|1579.6|1563.6|12
1639253490000|2021-12-11 20:11:30|1579.33|1563.33|1579.81|1563.81|1579.81|1563.81|1579.33|1563.33|3
1639253500000|2021-12-11 20:11:40|1579.92|1563.92|1579.58|1563.58|1579.92|1563.92|1579.27|1563.27|9
1639253510000|2021-12-11 20:11:50|1579.27|1563.27|1579.01|1563.01|1579.58|1563.58|1579.01|1563.01|6
1639253520000|2021-12-11 20:12:00|1578.93|1562.93|1577.93|1561.93|1578.93|1562.93|1577.93|1561.93|7
1639253530000|2021-12-11 20:12:10|1578|1562|1577.29|1561.29|1578.51|1562.51|1577.29|1561.29|13
1639253540000|2021-12-11 20:12:20|1577.3|1561.3|1576.93|1560.93|1577.37|1561.37|1576.93|1560.93|6
1639253550000|2021-12-11 20:12:30|1577.04|1561.04|1576.98|1560.98|1577.25|1561.25|1576.93|1560.93|8
1639253560000|2021-12-11 20:12:40|1577.12|1561.12|1577.14|1561.14|1577.22|1561.22|1577.12|1561.12|6
1639253570000|2021-12-11 20:12:50|1577.37|1561.37|1578.64|1562.64|1578.64|1562.64|1577.37|1561.37|6
1639253580000|2021-12-11 20:13:00|1579.04|1563.04|1579.05|1563.05|1579.08|1563.08|1579.04|1563.04|4
1639253590000|2021-12-11 20:13:10|1579.08|1563.08|1578.96|1562.96|1579.1|1563.1|1578.83|1562.83|13
1639253600000|2021-12-11 20:13:20|1578.74|1562.74|1578.3|1562.3|1578.74|1562.74|1578.3|1562.3|4
1639253620000|2021-12-11 20:13:40|1578.02|1562.02|1577.31|1561.31|1578.02|1562.02|1577.08|1561.08|10
1639253630000|2021-12-11 20:13:50|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1
1639253640000|2021-12-11 20:14:00|1577.31|1561.31|1577.1|1561.1|1577.31|1561.31|1576.98|1560.98|5
1639253650000|2021-12-11 20:14:10|1577.33|1561.33|1577.36|1561.36|1577.44|1561.44|1577.14|1561.14|9
1639253660000|2021-12-11 20:14:20|1577.15|1561.15|1578.14|1562.14|1578.14|1562.14|1577.15|1561.15|8
1639253670000|2021-12-11 20:14:30|1578.08|1562.08|1578.13|1562.13|1578.32|1562.32|1578.08|1562.08|3
1639253680000|2021-12-11 20:14:40|1578.09|1562.09|1578.71|1562.71|1578.71|1562.71|1578.09|1562.09|11
1639253690000|2021-12-11 20:14:50|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1
1639253700000|2021-12-11 20:15:00|1579.21|1563.21|1579.62|1563.62|1579.63|1563.63|1579.01|1563.01|8
1639253710000|2021-12-11 20:15:10|1579.86|1563.86|1579.86|1563.86|1579.86|1563.86|1579.86|1563.86|1
1639253720000|2021-12-11 20:15:20|1580.15|1564.15|1580.15|1564.15|1580.29|1564.29|1580.08|1564.08|7
1639253730000|2021-12-11 20:15:30|1580.17|1564.17|1580.32|1564.32|1580.32|1564.32|1580.15|1564.15|4
1639253740000|2021-12-11 20:15:40|1580.35|1564.35|1580.15|1564.15|1580.35|1564.35|1580.15|1564.15|3
1639253750000|2021-12-11 20:15:50|1580.22|1564.22|1580.1|1564.1|1580.22|1564.22|1580.1|1564.1|3
1639253760000|2021-12-11 20:16:00|1580.36|1564.36|1580.36|1564.36|1580.36|1564.36|1580.17|1564.17|3
1639253770000|2021-12-11 20:16:10|1580.4|1564.4|1580.4|1564.4|1580.4|1564.4|1580.4|1564.4|1
1639253780000|2021-12-11 20:16:20|1580.44|1564.44|1579.99|1563.99|1580.44|1564.44|1579.99|1563.99|3
1639253790000|2021-12-11 20:16:30|1579.95|1563.95|1579.93|1563.93|1579.95|1563.95|1579.93|1563.93|2
1639253800000|2021-12-11 20:16:40|1580.12|1564.12|1579.32|1563.32|1580.12|1564.12|1579.32|1563.32|7
1639253810000|2021-12-11 20:16:50|1579.34|1563.34|1579.34|1563.34|1579.34|1563.34|1579.34|1563.34|1
1639253820000|2021-12-11 20:17:00|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1
1639253830000|2021-12-11 20:17:10|1579.22|1563.22|1579.22|1563.22|1579.22|1563.22|1579.22|1563.22|1
1639253840000|2021-12-11 20:17:20|1579.15|1563.15|1578.91|1562.91|1579.17|1563.17|1578.91|1562.91|5
1639253850000|2021-12-11 20:17:30|1578.68|1562.68|1577.08|1561.08|1578.68|1562.68|1577.08|1561.08|8
1639253860000|2021-12-11 20:17:40|1577.06|1561.06|1576.57|1560.57|1577.34|1561.34|1576.57|1560.57|14
1639253870000|2021-12-11 20:17:50|1576.54|1560.54|1576.73|1560.73|1576.82|1560.82|1576.23|1560.23|12
1639253880000|2021-12-11 20:18:00|1576.64|1560.64|1577.73|1561.73|1577.73|1561.73|1576.57|1560.57|14
1639253890000|2021-12-11 20:18:10|1577.63|1561.63|1577.63|1561.63|1577.63|1561.63|1577.63|1561.63|1
1639253900000|2021-12-11 20:18:20|1577.94|1561.94|1578.57|1562.57|1578.74|1562.74|1577.94|1561.94|15
1639253910000|2021-12-11 20:18:30|1578.67|1562.67|1579.08|1563.08|1579.08|1563.08|1578.58|1562.58|9
1639253920000|2021-12-11 20:18:40|1579.29|1563.29|1579.29|1563.29|1579.29|1563.29|1579.16|1563.16|13
1639253930000|2021-12-11 20:18:50|1579.16|1563.16|1579|1563|1579.16|1563.16|1579|1563|3
1639253940000|2021-12-11 20:19:00|1579.09|1563.09|1579.09|1563.09|1579.09|1563.09|1579.09|1563.09|1
1639253950000|2021-12-11 20:19:10|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1
1639253960000|2021-12-11 20:19:20|1579.27|1563.27|1579.25|1563.25|1579.27|1563.27|1579.25|1563.25|2
1639253970000|2021-12-11 20:19:30|1579.24|1563.24|1579.25|1563.25|1579.25|1563.25|1579.24|1563.24|2
1639253980000|2021-12-11 20:19:40|1579.29|1563.29|1579.38|1563.38|1579.38|1563.38|1579.24|1563.24|4
1639253990000|2021-12-11 20:19:50|1579.56|1563.56|1580.37|1564.37|1580.37|1564.37|1579.56|1563.56|5
1639254000000|2021-12-11 20:20:00|1580.38|1564.38|1580.17|1564.17|1580.38|1564.38|1580.17|1564.17|9
1639254010000|2021-12-11 20:20:10|1579.96|1563.96|1579.57|1563.57|1580.08|1564.08|1579.57|1563.57|12
1639254020000|2021-12-11 20:20:20|1579.53|1563.53|1579.83|1563.83|1579.83|1563.83|1579.53|1563.53|4
1639254030000|2021-12-11 20:20:30|1580.09|1564.09|1579.91|1563.91|1580.09|1564.09|1579.75|1563.75|10
1639254040000|2021-12-11 20:20:40|1580|1564|1580.03|1564.03|1580.03|1564.03|1580|1564|3
1639254050000|2021-12-11 20:20:50|1580.02|1564.02|1579.96|1563.96|1580.02|1564.02|1579.96|1563.96|2
1639254060000|2021-12-11 20:21:00|1579.74|1563.74|1579.47|1563.47|1579.78|1563.78|1579.47|1563.47|6
1639254070000|2021-12-11 20:21:10|1579.23|1563.23|1579.05|1563.05|1579.46|1563.46|1579.05|1563.05|6
1639254080000|2021-12-11 20:21:20|1579.25|1563.25|1579.34|1563.34|1579.34|1563.34|1579.25|1563.25|4
1639254090000|2021-12-11 20:21:30|1579.44|1563.44|1579.49|1563.49|1579.54|1563.54|1579.39|1563.39|9
1639254100000|2021-12-11 20:21:40|1579.4|1563.4|1579.2|1563.2|1579.4|1563.4|1579.05|1563.05|4
1639254110000|2021-12-11 20:21:50|1579.19|1563.19|1579.25|1563.25|1579.25|1563.25|1579.19|1563.19|3
1639254120000|2021-12-11 20:22:00|1579.32|1563.32|1579.78|1563.78|1579.82|1563.82|1579.32|1563.32|7
1639254130000|2021-12-11 20:22:10|1579.82|1563.82|1579.93|1563.93|1579.93|1563.93|1579.82|1563.82|3
1639254140000|2021-12-11 20:22:20|1579.89|1563.89|1580.37|1564.37|1580.37|1564.37|1579.89|1563.89|4
1639254150000|2021-12-11 20:22:30|1580.29|1564.29|1580.27|1564.27|1580.6|1564.6|1580.27|1564.27|4
1639254160000|2021-12-11 20:22:40|1580.37|1564.37|1580.36|1564.36|1580.46|1564.46|1580.21|1564.21|5
1639254170000|2021-12-11 20:22:50|1580.55|1564.55|1580.63|1564.63|1580.63|1564.63|1580.55|1564.55|2
1639254180000|2021-12-11 20:23:00|1580.67|1564.67|1579.93|1563.93|1580.67|1564.67|1579.93|1563.93|6
1639254190000|2021-12-11 20:23:10|1579.84|1563.84|1580.12|1564.12|1580.12|1564.12|1579.67|1563.67|5
1639254200000|2021-12-11 20:23:20|1580|1564|1579.85|1563.85|1580|1564|1579.85|1563.85|2
1639254210000|2021-12-11 20:23:30|1580|1564|1579.85|1563.85|1580|1564|1579.85|1563.85|2
1639254220000|2021-12-11 20:23:40|1579.7|1563.7|1579.54|1563.54|1579.7|1563.7|1579.54|1563.54|2
1639254240000|2021-12-11 20:24:00|1579.72|1563.72|1580.07|1564.07|1580.07|1564.07|1579.72|1563.72|2
1639254260000|2021-12-11 20:24:20|1579.99|1563.99|1579.99|1563.99|1579.99|1563.99|1579.94|1563.94|3
1639254270000|2021-12-11 20:24:30|1580.06|1564.06|1580.06|1564.06|1580.06|1564.06|1580.06|1564.06|1
1639254280000|2021-12-11 20:24:40|1580.35|1564.35|1581.11|1565.11|1581.11|1565.11|1580.35|1564.35|6
1639254290000|2021-12-11 20:24:50|1581.07|1565.07|1581.09|1565.09|1581.09|1565.09|1581.07|1565.07|2
1639254300000|2021-12-11 20:25:00|1581.12|1565.12|1581.12|1565.12|1581.12|1565.12|1581.12|1565.12|1
1639254310000|2021-12-11 20:25:10|1581.11|1565.11|1580.73|1564.73|1581.11|1565.11|1580.73|1564.73|3
1639254320000|2021-12-11 20:25:20|1580.65|1564.65|1578.43|1562.43|1580.65|1564.65|1578.38|1562.38|18
1639254330000|2021-12-11 20:25:30|1578.52|1562.52|1577.58|1561.58|1578.52|1562.52|1577.58|1561.58|7
1639254340000|2021-12-11 20:25:40|1577.44|1561.44|1576.93|1560.93|1577.44|1561.44|1576.93|1560.93|3
1639254350000|2021-12-11 20:25:50|1577.03|1561.03|1577.06|1561.06|1577.06|1561.06|1577.03|1561.03|2
1639254360000|2021-12-11 20:26:00|1577.07|1561.07|1577.13|1561.13|1577.13|1561.13|1576.96|1560.96|4
1639254370000|2021-12-11 20:26:10|1577.17|1561.17|1577.76|1561.76|1577.76|1561.76|1577.17|1561.17|5
1639254380000|2021-12-11 20:26:20|1578|1562|1580.84|1564.84|1580.96|1564.96|1578|1562|19
1639254390000|2021-12-11 20:26:30|1580.65|1564.65|1580.22|1564.22|1580.94|1564.94|1580.22|1564.22|13
1639254400000|2021-12-11 20:26:40|1580.21|1564.21|1580.37|1564.37|1580.5|1564.5|1580.17|1564.17|6
1639254410000|2021-12-11 20:26:50|1580.58|1564.58|1580.87|1564.87|1580.87|1564.87|1580.58|1564.58|3
1639254420000|2021-12-11 20:27:00|1581.03|1565.03|1581.13|1565.13|1581.13|1565.13|1581.03|1565.03|3
1639254430000|2021-12-11 20:27:10|1581.03|1565.03|1581.18|1565.18|1581.18|1565.18|1581.03|1565.03|4
1639254440000|2021-12-11 20:27:20|1581.06|1565.06|1581.06|1565.06|1581.06|1565.06|1581.06|1565.06|1
1639254450000|2021-12-11 20:27:30|1581.18|1565.18|1581.22|1565.22|1581.95|1565.95|1581.06|1565.06|10
1639254460000|2021-12-11 20:27:40|1581.21|1565.21|1581.21|1565.21|1581.21|1565.21|1581.21|1565.21|1
1639254470000|2021-12-11 20:27:50|1581.52|1565.52|1581.38|1565.38|1581.52|1565.52|1581.38|1565.38|2
1639254480000|2021-12-11 20:28:00|1581.42|1565.42|1581.2|1565.2|1581.42|1565.42|1581.2|1565.2|4
1639254510000|2021-12-11 20:28:30|1581.16|1565.16|1580.3|1564.3|1581.16|1565.16|1580.3|1564.3|4
1639254520000|2021-12-11 20:28:40|1580.04|1564.04|1580.23|1564.23|1580.23|1564.23|1580.04|1564.04|2
1639254530000|2021-12-11 20:28:50|1580.2|1564.2|1579.47|1563.47|1580.2|1564.2|1579.47|1563.47|4
1639254540000|2021-12-11 20:29:00|1579.48|1563.48|1579.48|1563.48|1579.48|1563.48|1579.48|1563.48|1
1639254560000|2021-12-11 20:29:20|1579.67|1563.67|1579.5|1563.5|1579.67|1563.67|1579.5|1563.5|2
1639254570000|2021-12-11 20:29:30|1579.66|1563.66|1580.12|1564.12|1580.12|1564.12|1579.66|1563.66|3
1639254580000|2021-12-11 20:29:40|1580.18|1564.18|1580.18|1564.18|1580.18|1564.18|1580.18|1564.18|1
1639254590000|2021-12-11 20:29:50|1580.34|1564.34|1580.41|1564.41|1580.41|1564.41|1580.34|1564.34|2
1639254600000|2021-12-11 20:30:00|1580.51|1564.51|1580.61|1564.61|1580.61|1564.61|1580.51|1564.51|2
1639254610000|2021-12-11 20:30:10|1580.52|1564.52|1580.6|1564.6|1580.6|1564.6|1580.42|1564.42|7
1639254620000|2021-12-11 20:30:20|1580.72|1564.72|1580.64|1564.64|1580.72|1564.72|1580.63|1564.63|6
1639254630000|2021-12-11 20:30:30|1580.75|1564.75|1580.93|1564.93|1580.93|1564.93|1580.64|1564.64|8
1639254640000|2021-12-11 20:30:40|1580.75|1564.75|1580.2|1564.2|1580.75|1564.75|1580.2|1564.2|5
1639254650000|2021-12-11 20:30:50|1580.03|1564.03|1579.38|1563.38|1580.03|1564.03|1579.37|1563.37|6
1639254660000|2021-12-11 20:31:00|1579.3|1563.3|1577.79|1561.79|1579.3|1563.3|1577.79|1561.79|10
1639254670000|2021-12-11 20:31:10|1577.69|1561.69|1577.3|1561.3|1577.7|1561.7|1577.3|1561.3|4
1639254680000|2021-12-11 20:31:20|1577.28|1561.28|1576.75|1560.75|1577.28|1561.28|1576.75|1560.75|5
1639254690000|2021-12-11 20:31:30|1576.55|1560.55|1576.77|1560.77|1576.77|1560.77|1576.55|1560.55|2
1639254700000|2021-12-11 20:31:40|1576.93|1560.93|1577.6|1561.6|1577.6|1561.6|1576.77|1560.77|9
1639254710000|2021-12-11 20:31:50|1577.7|1561.7|1577.7|1561.7|1577.78|1561.78|1577.7|1561.7|3
1639254720000|2021-12-11 20:32:00|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1
1639254730000|2021-12-11 20:32:10|1577.94|1561.94|1578.52|1562.52|1578.52|1562.52|1577.94|1561.94|4
1639254740000|2021-12-11 20:32:20|1578.5|1562.5|1580.25|1564.25|1580.48|1564.48|1578.5|1562.5|17
1639254750000|2021-12-11 20:32:30|1580.3|1564.3|1581.1|1565.1|1581.1|1565.1|1580.3|1564.3|14
1639254760000|2021-12-11 20:32:40|1580.82|1564.82|1580.85|1564.85|1580.96|1564.96|1580.78|1564.78|6
1639254770000|2021-12-11 20:32:50|1580.9|1564.9|1580.99|1564.99|1581.15|1565.15|1580.64|1564.64|8
1639254780000|2021-12-11 20:33:00|1580.83|1564.83|1581.11|1565.11|1581.11|1565.11|1580.68|1564.68|7
1639254790000|2021-12-11 20:33:10|1581.32|1565.32|1581.29|1565.29|1581.32|1565.32|1581.12|1565.12|5
1639254800000|2021-12-11 20:33:20|1581.31|1565.31|1581.71|1565.71|1581.71|1565.71|1581.31|1565.31|5
1639254810000|2021-12-11 20:33:30|1582.09|1566.09|1583.48|1567.48|1583.48|1567.48|1582.09|1566.09|13
1639254820000|2021-12-11 20:33:40|1583.38|1567.38|1583.37|1567.37|1583.48|1567.48|1582.96|1566.96|12
1639254830000|2021-12-11 20:33:50|1583.46|1567.46|1583.31|1567.31|1583.46|1567.46|1582.69|1566.69|8
1639254840000|2021-12-11 20:34:00|1583.32|1567.32|1583.44|1567.44|1583.49|1567.49|1583.32|1567.32|5
1639254850000|2021-12-11 20:34:10|1583.49|1567.49|1583.49|1567.49|1583.49|1567.49|1583.49|1567.49|1
1639254860000|2021-12-11 20:34:20|1583.21|1567.21|1583.03|1567.03|1583.21|1567.21|1583.03|1567.03|2
1639254870000|2021-12-11 20:34:30|1582.9|1566.9|1581.58|1565.58|1582.9|1566.9|1581.58|1565.58|13
1639254880000|2021-12-11 20:34:40|1581.86|1565.86|1581.58|1565.58|1582.09|1566.09|1581.58|1565.58|6
1639254890000|2021-12-11 20:34:50|1581.8|1565.8|1582.36|1566.36|1582.36|1566.36|1581.8|1565.8|4
1639254900000|2021-12-11 20:35:00|1582.48|1566.48|1582.47|1566.47|1582.48|1566.48|1582.34|1566.34|4
1639254910000|2021-12-11 20:35:10|1582.5|1566.5|1582.56|1566.56|1582.56|1566.56|1582.39|1566.39|5
1639254920000|2021-12-11 20:35:20|1582.73|1566.73|1583.08|1567.08|1583.09|1567.09|1582.56|1566.56|7
1639254940000|2021-12-11 20:35:40|1583.19|1567.19|1583.22|1567.22|1583.43|1567.43|1583.13|1567.13|8
1639254960000|2021-12-11 20:36:00|1583.27|1567.27|1582.89|1566.89|1583.27|1567.27|1582.89|1566.89|5
1639254970000|2021-12-11 20:36:10|1582.62|1566.62|1582.62|1566.62|1582.62|1566.62|1582.62|1566.62|1
1639254980000|2021-12-11 20:36:20|1582.75|1566.75|1582.75|1566.75|1582.75|1566.75|1582.75|1566.75|1
1639254990000|2021-12-11 20:36:30|1583.04|1567.04|1583.19|1567.19|1583.19|1567.19|1583.04|1567.04|2
1639255000000|2021-12-11 20:36:40|1583.3|1567.3|1583.3|1567.3|1583.3|1567.3|1583.3|1567.3|1
1639255010000|2021-12-11 20:36:50|1583.35|1567.35|1582.91|1566.91|1583.35|1567.35|1582.91|1566.91|5
1639255020000|2021-12-11 20:37:00|1582.58|1566.58|1582.58|1566.58|1582.58|1566.58|1582.58|1566.58|1
1639255030000|2021-12-11 20:37:10|1582.6|1566.6|1583.25|1567.25|1583.25|1567.25|1582.6|1566.6|3
1639255040000|2021-12-11 20:37:20|1583.21|1567.21|1583.54|1567.54|1583.54|1567.54|1583.21|1567.21|4
1639255050000|2021-12-11 20:37:30|1583.46|1567.46|1583.04|1567.04|1583.46|1567.46|1583.04|1567.04|5
1639255060000|2021-12-11 20:37:40|1582.95|1566.95|1582.55|1566.55|1583.1|1567.1|1582.55|1566.55|4
1639255070000|2021-12-11 20:37:50|1582.76|1566.76|1582.77|1566.77|1582.77|1566.77|1582.55|1566.55|4
1639255080000|2021-12-11 20:38:00|1582.76|1566.76|1583.52|1567.52|1583.52|1567.52|1582.76|1566.76|5
1639255090000|2021-12-11 20:38:10|1583.73|1567.73|1583.64|1567.64|1583.73|1567.73|1583.51|1567.51|4
1639255100000|2021-12-11 20:38:20|1583.74|1567.74|1583.74|1567.74|1583.74|1567.74|1583.74|1567.74|1
1639255110000|2021-12-11 20:38:30|1583.96|1567.96|1584.95|1568.95|1584.95|1568.95|1583.96|1567.96|11
1639255120000|2021-12-11 20:38:40|1585.05|1569.05|1585.8|1569.8|1585.8|1569.8|1585.05|1569.05|11
1639255130000|2021-12-11 20:38:50|1585.81|1569.81|1585.83|1569.83|1585.83|1569.83|1585.8|1569.8|3
1639255140000|2021-12-11 20:39:00|1585.64|1569.64|1586.12|1570.12|1586.12|1570.12|1585.64|1569.64|3
1639255150000|2021-12-11 20:39:10|1585.83|1569.83|1585.84|1569.84|1585.84|1569.84|1585.71|1569.71|3
1639255180000|2021-12-11 20:39:40|1585.95|1569.95|1586|1570|1586|1570|1585.95|1569.95|3
1639255190000|2021-12-11 20:39:50|1585.83|1569.83|1586.52|1570.52|1586.52|1570.52|1585.83|1569.83|4
1639255200000|2021-12-11 20:40:00|1586.67|1570.67|1586.2|1570.2|1586.67|1570.67|1586.2|1570.2|6
1639255210000|2021-12-11 20:40:10|1586.26|1570.26|1585.59|1569.59|1586.26|1570.26|1585.45|1569.45|10
1639255220000|2021-12-11 20:40:20|1585.69|1569.69|1585.61|1569.61|1585.69|1569.69|1585.5|1569.5|5
1639255230000|2021-12-11 20:40:30|1585.81|1569.81|1585.81|1569.81|1585.81|1569.81|1585.81|1569.81|1
1639255240000|2021-12-11 20:40:40|1585.68|1569.68|1585.43|1569.43|1585.68|1569.68|1585.43|1569.43|7
1639255250000|2021-12-11 20:40:50|1585.51|1569.51|1585.51|1569.51|1585.51|1569.51|1585.51|1569.51|1
1639255260000|2021-12-11 20:41:00|1585.53|1569.53|1585.59|1569.59|1585.59|1569.59|1585.48|1569.48|5
1639255280000|2021-12-11 20:41:20|1585.65|1569.65|1585.46|1569.46|1585.65|1569.65|1585.46|1569.46|3
1639255290000|2021-12-11 20:41:30|1585.48|1569.48|1585.48|1569.48|1585.48|1569.48|1585.46|1569.46|3
1639255320000|2021-12-11 20:42:00|1585.43|1569.43|1585.43|1569.43|1585.43|1569.43|1585.43|1569.43|1
1639255330000|2021-12-11 20:42:10|1585.44|1569.44|1586.45|1570.45|1586.45|1570.45|1585.44|1569.44|6
1639255340000|2021-12-11 20:42:20|1586.69|1570.69|1586.77|1570.77|1586.87|1570.87|1586.69|1570.69|4
1639255350000|2021-12-11 20:42:30|1587.07|1571.07|1586.53|1570.53|1587.07|1571.07|1586.53|1570.53|5
1639255360000|2021-12-11 20:42:40|1586.17|1570.17|1586.17|1570.17|1586.17|1570.17|1586.17|1570.17|1
1639255370000|2021-12-11 20:42:50|1586.19|1570.19|1586.58|1570.58|1586.59|1570.59|1586.19|1570.19|5
1639255380000|2021-12-11 20:43:00|1586.8|1570.8|1586.61|1570.61|1586.8|1570.8|1586.58|1570.58|5
1639255390000|2021-12-11 20:43:10|1586.7|1570.7|1586.93|1570.93|1586.93|1570.93|1586.7|1570.7|3
1639255400000|2021-12-11 20:43:20|1586.97|1570.97|1586.81|1570.81|1586.97|1570.97|1586.81|1570.81|3
1639255410000|2021-12-11 20:43:30|1587.1|1571.1|1586.73|1570.73|1587.1|1571.1|1586.73|1570.73|3
1639255420000|2021-12-11 20:43:40|1586.55|1570.55|1584.23|1568.23|1586.55|1570.55|1584.23|1568.23|9
1639255430000|2021-12-11 20:43:50|1584.36|1568.36|1585.02|1569.02|1585.13|1569.13|1584.36|1568.36|7
1639255440000|2021-12-11 20:44:00|1584.95|1568.95|1585.39|1569.39|1585.52|1569.52|1584.77|1568.77|11
1639255450000|2021-12-11 20:44:10|1585.55|1569.55|1584.95|1568.95|1585.66|1569.66|1584.95|1568.95|10
1639255460000|2021-12-11 20:44:20|1585.08|1569.08|1585.52|1569.52|1585.52|1569.52|1584.95|1568.95|8
1639255480000|2021-12-11 20:44:40|1585.54|1569.54|1585.94|1569.94|1585.94|1569.94|1585.54|1569.54|4
1639255490000|2021-12-11 20:44:50|1585.99|1569.99|1586.33|1570.33|1586.33|1570.33|1585.99|1569.99|6
1639255500000|2021-12-11 20:45:00|1586.23|1570.23|1586.7|1570.7|1586.7|1570.7|1586.23|1570.23|10
1639255510000|2021-12-11 20:45:10|1586.71|1570.71|1586.95|1570.95|1586.96|1570.96|1586.65|1570.65|8
1639255520000|2021-12-11 20:45:20|1586.72|1570.72|1585.98|1569.98|1586.72|1570.72|1585.98|1569.98|5
1639255540000|2021-12-11 20:45:40|1585.77|1569.77|1584.92|1568.92|1585.77|1569.77|1584.92|1568.92|6
1639255550000|2021-12-11 20:45:50|1585.06|1569.06|1584.79|1568.79|1585.14|1569.14|1584.78|1568.78|7
1639255560000|2021-12-11 20:46:00|1584.96|1568.96|1584.96|1568.96|1585.06|1569.06|1584.96|1568.96|3
1639255570000|2021-12-11 20:46:10|1585.06|1569.06|1584.96|1568.96|1585.06|1569.06|1584.96|1568.96|2
1639255580000|2021-12-11 20:46:20|1584.98|1568.98|1584.89|1568.89|1584.98|1568.98|1584.89|1568.89|2
1639255590000|2021-12-11 20:46:30|1584.99|1568.99|1584.99|1568.99|1584.99|1568.99|1584.99|1568.99|1
1639255610000|2021-12-11 20:46:50|1584.89|1568.89|1583.91|1567.91|1584.89|1568.89|1583.91|1567.91|6
1639255620000|2021-12-11 20:47:00|1583.86|1567.86|1583.86|1567.86|1583.86|1567.86|1583.86|1567.86|1
1639255630000|2021-12-11 20:47:10|1583.29|1567.29|1582.95|1566.95|1583.29|1567.29|1582.95|1566.95|3
1639255640000|2021-12-11 20:47:20|1582.76|1566.76|1581.28|1565.28|1582.76|1566.76|1581.28|1565.28|12
1639255650000|2021-12-11 20:47:30|1581.13|1565.13|1581.13|1565.13|1581.13|1565.13|1581.13|1565.13|1
1639255660000|2021-12-11 20:47:40|1581.11|1565.11|1581.12|1565.12|1581.12|1565.12|1581.11|1565.11|2
1639255670000|2021-12-11 20:47:50|1581.16|1565.16|1581.6|1565.6|1581.6|1565.6|1581.16|1565.16|4
1639255680000|2021-12-11 20:48:00|1581.82|1565.82|1580.96|1564.96|1581.82|1565.82|1580.96|1564.96|7
1639255690000|2021-12-11 20:48:10|1580.94|1564.94|1580.96|1564.96|1580.96|1564.96|1580.94|1564.94|2
1639255700000|2021-12-11 20:48:20|1581.02|1565.02|1581.55|1565.55|1581.55|1565.55|1581.02|1565.02|5
1639255710000|2021-12-11 20:48:30|1581.4|1565.4|1581.1|1565.1|1581.41|1565.41|1581.07|1565.07|6
1639255720000|2021-12-11 20:48:40|1581.23|1565.23|1580.82|1564.82|1581.23|1565.23|1580.82|1564.82|5
1639255730000|2021-12-11 20:48:50|1580.9|1564.9|1580.61|1564.61|1580.9|1564.9|1580.61|1564.61|4
1639255740000|2021-12-11 20:49:00|1580.69|1564.69|1580.97|1564.97|1580.97|1564.97|1580.68|1564.68|4
1639255750000|2021-12-11 20:49:10|1580.96|1564.96|1581.56|1565.56|1581.56|1565.56|1580.96|1564.96|7
1639255760000|2021-12-11 20:49:20|1581.54|1565.54|1581.34|1565.34|1581.55|1565.55|1581.34|1565.34|3
1639255770000|2021-12-11 20:49:30|1581.35|1565.35|1581.61|1565.61|1581.61|1565.61|1581.35|1565.35|2
1639255780000|2021-12-11 20:49:40|1581.66|1565.66|1581.64|1565.64|1581.66|1565.66|1581.64|1565.64|2
1639255790000|2021-12-11 20:49:50|1581.83|1565.83|1581.58|1565.58|1581.83|1565.83|1581.58|1565.58|3
1639255810000|2021-12-11 20:50:10|1581.74|1565.74|1581.58|1565.58|1581.74|1565.74|1581.58|1565.58|2
1639255820000|2021-12-11 20:50:20|1581.57|1565.57|1580.84|1564.84|1581.57|1565.57|1580.84|1564.84|5
1639255830000|2021-12-11 20:50:30|1580.89|1564.89|1580.98|1564.98|1581.12|1565.12|1580.89|1564.89|8
1639255840000|2021-12-11 20:50:40|1580.89|1564.89|1581.03|1565.03|1581.03|1565.03|1580.89|1564.89|2
1639255850000|2021-12-11 20:50:50|1580.89|1564.89|1580.81|1564.81|1580.89|1564.89|1580.8|1564.8|3
1639255860000|2021-12-11 20:51:00|1580.9|1564.9|1580.84|1564.84|1580.92|1564.92|1580.81|1564.81|5
1639255910000|2021-12-11 20:51:50|1580.92|1564.92|1580.84|1564.84|1580.92|1564.92|1580.84|1564.84|2
1639255920000|2021-12-11 20:52:00|1580.86|1564.86|1581|1565|1581|1565|1580.86|1564.86|2
1639255930000|2021-12-11 20:52:10|1581.02|1565.02|1580.81|1564.81|1581.02|1565.02|1580.81|1564.81|3
1639255940000|2021-12-11 20:52:20|1580.91|1564.91|1580.81|1564.81|1580.91|1564.91|1580.81|1564.81|2
1639255950000|2021-12-11 20:52:30|1580.91|1564.91|1581.1|1565.1|1581.1|1565.1|1580.81|1564.81|5
1639255960000|2021-12-11 20:52:40|1580.9|1564.9|1581.38|1565.38|1581.38|1565.38|1580.9|1564.9|5
1639255970000|2021-12-11 20:52:50|1581.49|1565.49|1581.49|1565.49|1581.49|1565.49|1581.49|1565.49|1
1639255980000|2021-12-11 20:53:00|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639255990000|2021-12-11 20:53:10|1581.59|1565.59|1581.67|1565.67|1581.67|1565.67|1581.59|1565.59|2
1639256000000|2021-12-11 20:53:20|1581.59|1565.59|1581.59|1565.59|1581.59|1565.59|1581.59|1565.59|1
1639256010000|2021-12-11 20:53:30|1581.5|1565.5|1581.47|1565.47|1581.5|1565.5|1581.3|1565.3|9
1639256020000|2021-12-11 20:53:40|1581.34|1565.34|1581.34|1565.34|1581.34|1565.34|1581.34|1565.34|1
1639256030000|2021-12-11 20:53:50|1581.42|1565.42|1581.42|1565.42|1581.42|1565.42|1581.42|1565.42|1
1639256040000|2021-12-11 20:54:00|1581.66|1565.66|1581.35|1565.35|1581.72|1565.72|1581.35|1565.35|3
1639256050000|2021-12-11 20:54:10|1581.46|1565.46|1582.24|1566.24|1582.24|1566.24|1581.35|1565.35|7
1639256060000|2021-12-11 20:54:20|1582.34|1566.34|1583.07|1567.07|1583.07|1567.07|1582.34|1566.34|4
1639256070000|2021-12-11 20:54:30|1583.1|1567.1|1583.57|1567.57|1583.68|1567.68|1583.1|1567.1|9
1639256080000|2021-12-11 20:54:40|1583.39|1567.39|1583.67|1567.67|1583.67|1567.67|1583.25|1567.25|12
1639256090000|2021-12-11 20:54:50|1583.72|1567.72|1583.41|1567.41|1584.11|1568.11|1583.41|1567.41|6
1639256100000|2021-12-11 20:55:00|1583.61|1567.61|1583.2|1567.2|1583.68|1567.68|1583.2|1567.2|12
1639256110000|2021-12-11 20:55:10|1583.31|1567.31|1583.31|1567.31|1583.31|1567.31|1583.31|1567.31|1
1639256120000|2021-12-11 20:55:20|1583.49|1567.49|1583.78|1567.78|1583.78|1567.78|1583.49|1567.49|5
1639256130000|2021-12-11 20:55:30|1583.86|1567.86|1583.87|1567.87|1583.87|1567.87|1583.86|1567.86|2
1639256140000|2021-12-11 20:55:40|1583.92|1567.92|1584.07|1568.07|1584.07|1568.07|1583.92|1567.92|3
1639256160000|2021-12-11 20:56:00|1584.09|1568.09|1584.09|1568.09|1584.09|1568.09|1584.07|1568.07|3
1639256170000|2021-12-11 20:56:10|1584.32|1568.32|1584.32|1568.32|1584.32|1568.32|1584.32|1568.32|1
1639256180000|2021-12-11 20:56:20|1584.28|1568.28|1583.68|1567.68|1584.28|1568.28|1583.49|1567.49|7
1639256190000|2021-12-11 20:56:30|1583.49|1567.49|1583.86|1567.86|1583.93|1567.93|1583.49|1567.49|9
1639256210000|2021-12-11 20:56:50|1583.95|1567.95|1583.2|1567.2|1583.96|1567.96|1583.14|1567.14|7
1639256220000|2021-12-11 20:57:00|1583.08|1567.08|1582.47|1566.47|1583.08|1567.08|1582.28|1566.28|9
1639256230000|2021-12-11 20:57:10|1582.67|1566.67|1582.67|1566.67|1582.67|1566.67|1582.37|1566.37|3
1639256240000|2021-12-11 20:57:20|1582.37|1566.37|1582.23|1566.23|1582.67|1566.67|1582.23|1566.23|6
1639256250000|2021-12-11 20:57:30|1582.27|1566.27|1582.01|1566.01|1582.27|1566.27|1582|1566|10
1639256260000|2021-12-11 20:57:40|1582.06|1566.06|1582.09|1566.09|1582.09|1566.09|1582.06|1566.06|2
1639256270000|2021-12-11 20:57:50|1581.95|1565.95|1580.31|1564.31|1581.96|1565.96|1580.31|1564.31|12
1639256280000|2021-12-11 20:58:00|1580.25|1564.25|1579.97|1563.97|1580.25|1564.25|1579.97|1563.97|3
1639256290000|2021-12-11 20:58:10|1580.03|1564.03|1580.2|1564.2|1580.2|1564.2|1580.03|1564.03|3
1639256300000|2021-12-11 20:58:20|1579.99|1563.99|1578.19|1562.19|1579.99|1563.99|1578.19|1562.19|11
1639256310000|2021-12-11 20:58:30|1578.13|1562.13|1578.59|1562.59|1578.76|1562.76|1578|1562|11
1639256320000|2021-12-11 20:58:40|1578.34|1562.34|1577.4|1561.4|1578.37|1562.37|1577.4|1561.4|13
1639256330000|2021-12-11 20:58:50|1577.19|1561.19|1576.44|1560.44|1577.19|1561.19|1576.1|1560.1|11
1639256340000|2021-12-11 20:59:00|1576.1|1560.1|1575.83|1559.83|1576.1|1560.1|1575.55|1559.55|6
1639256350000|2021-12-11 20:59:10|1575.93|1559.93|1575.93|1559.93|1575.93|1559.93|1575.93|1559.93|1
1639256360000|2021-12-11 20:59:20|1575.9|1559.9|1575.91|1559.91|1575.92|1559.92|1575.9|1559.9|3
1639256370000|2021-12-11 20:59:30|1575.96|1559.96|1575.47|1559.47|1575.96|1559.96|1575.33|1559.33|6
1639256380000|2021-12-11 20:59:40|1575.33|1559.33|1575.19|1559.19|1575.47|1559.47|1575.19|1559.19|6
1639256390000|2021-12-11 20:59:50|1575.25|1559.25|1575.36|1559.36|1575.36|1559.36|1575.16|1559.16|6
1639256400000|2021-12-11 21:00:00|1575.51|1559.51|1575.8|1559.8|1576.06|1560.06|1575.51|1559.51|9
1639256410000|2021-12-11 21:00:10|1576.14|1560.14|1576.09|1560.09|1576.14|1560.14|1575.72|1559.72|8
1639256420000|2021-12-11 21:00:20|1575.96|1559.96|1575.99|1559.99|1575.99|1559.99|1575.69|1559.69|7
1639256430000|2021-12-11 21:00:30|1575.87|1559.87|1575.79|1559.79|1575.87|1559.87|1575.45|1559.45|10
1639256440000|2021-12-11 21:00:40|1575.73|1559.73|1575.91|1559.91|1575.91|1559.91|1575.45|1559.45|6
1639256450000|2021-12-11 21:00:50|1575.95|1559.95|1575.57|1559.57|1576.13|1560.13|1575.57|1559.57|7
1639256460000|2021-12-11 21:01:00|1575.5|1559.5|1575.72|1559.72|1575.72|1559.72|1575.5|1559.5|6
1639256470000|2021-12-11 21:01:10|1575.5|1559.5|1577.48|1561.48|1577.54|1561.54|1575.5|1559.5|13
1639256480000|2021-12-11 21:01:20|1577.32|1561.32|1577.87|1561.87|1577.87|1561.87|1577.27|1561.27|5
1639256490000|2021-12-11 21:01:30|1577.79|1561.79|1577.58|1561.58|1577.79|1561.79|1577.58|1561.58|2
1639256500000|2021-12-11 21:01:40|1577.6|1561.6|1577.07|1561.07|1577.6|1561.6|1577.07|1561.07|5
1639256510000|2021-12-11 21:01:50|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1
1639256520000|2021-12-11 21:02:00|1576.95|1560.95|1576.97|1560.97|1576.97|1560.97|1576.95|1560.95|3
1639256530000|2021-12-11 21:02:10|1576.96|1560.96|1577.12|1561.12|1577.12|1561.12|1576.96|1560.96|3
1639256540000|2021-12-11 21:02:20|1577.1|1561.1|1577.12|1561.12|1577.12|1561.12|1577.1|1561.1|2
1639256550000|2021-12-11 21:02:30|1577.08|1561.08|1577.11|1561.11|1577.11|1561.11|1577.08|1561.08|2
1639256560000|2021-12-11 21:02:40|1577.15|1561.15|1577.69|1561.69|1577.69|1561.69|1577.15|1561.15|7
1639256580000|2021-12-11 21:03:00|1578.07|1562.07|1578.18|1562.18|1578.18|1562.18|1578.07|1562.07|3
1639256590000|2021-12-11 21:03:10|1578.25|1562.25|1578.12|1562.12|1578.36|1562.36|1578.12|1562.12|9
1639256600000|2021-12-11 21:03:20|1578|1562|1577.61|1561.61|1578|1562|1577.42|1561.42|5
1639256610000|2021-12-11 21:03:30|1577.42|1561.42|1577.91|1561.91|1578.07|1562.07|1577.42|1561.42|6
1639256620000|2021-12-11 21:03:40|1577.81|1561.81|1577.7|1561.7|1577.91|1561.91|1577.7|1561.7|3
1639256630000|2021-12-11 21:03:50|1577.81|1561.81|1577.57|1561.57|1577.81|1561.81|1577.52|1561.52|7
1639256640000|2021-12-11 21:04:00|1577.42|1561.42|1577.09|1561.09|1577.42|1561.42|1577.09|1561.09|4
1639256650000|2021-12-11 21:04:10|1576.87|1560.87|1576.73|1560.73|1576.87|1560.87|1576.73|1560.73|3
1639256670000|2021-12-11 21:04:30|1576.68|1560.68|1574.04|1558.04|1576.68|1560.68|1574.04|1558.04|15
1639256680000|2021-12-11 21:04:40|1574.01|1558.01|1573.92|1557.92|1574.01|1558.01|1573.92|1557.92|2
1639256690000|2021-12-11 21:04:50|1573.83|1557.83|1575.62|1559.62|1575.63|1559.63|1573.83|1557.83|7
1639256700000|2021-12-11 21:05:00|1576.07|1560.07|1576.07|1560.07|1576.07|1560.07|1576.07|1560.07|1
1639256710000|2021-12-11 21:05:10|1575.93|1559.93|1575.19|1559.19|1575.93|1559.93|1575.19|1559.19|9
1639256720000|2021-12-11 21:05:20|1575.2|1559.2|1574.94|1558.94|1575.2|1559.2|1574.86|1558.86|9
1639256730000|2021-12-11 21:05:30|1574.66|1558.66|1574.14|1558.14|1574.93|1558.93|1574.14|1558.14|10
1639256740000|2021-12-11 21:05:40|1574.12|1558.12|1574.12|1558.12|1574.12|1558.12|1574.12|1558.12|1
1639256750000|2021-12-11 21:05:50|1574.06|1558.06|1574.06|1558.06|1574.06|1558.06|1574.06|1558.06|1
1639256760000|2021-12-11 21:06:00|1573.92|1557.92|1572.84|1556.84|1573.92|1557.92|1572.68|1556.68|10
1639256770000|2021-12-11 21:06:10|1573.02|1557.02|1573.02|1557.02|1573.02|1557.02|1573.02|1557.02|1
1639256780000|2021-12-11 21:06:20|1573.08|1557.08|1573.08|1557.08|1573.08|1557.08|1573.08|1557.08|1
1639256800000|2021-12-11 21:06:40|1572.98|1556.98|1571.59|1555.59|1572.98|1556.98|1571.59|1555.59|12
1639256810000|2021-12-11 21:06:50|1571.57|1555.57|1570.99|1554.99|1571.59|1555.59|1570.85|1554.85|11
1639256820000|2021-12-11 21:07:00|1570.87|1554.87|1570.98|1554.98|1571.09|1555.09|1570.87|1554.87|9
1639256830000|2021-12-11 21:07:10|1571.09|1555.09|1570.97|1554.97|1571.09|1555.09|1570.97|1554.97|3
1639256840000|2021-12-11 21:07:20|1570.98|1554.98|1571.42|1555.42|1571.42|1555.42|1570.98|1554.98|7
1639256850000|2021-12-11 21:07:30|1571.41|1555.41|1571.63|1555.63|1571.64|1555.64|1571.41|1555.41|6
1639256860000|2021-12-11 21:07:40|1571.92|1555.92|1572.11|1556.11|1572.11|1556.11|1571.92|1555.92|3
1639256870000|2021-12-11 21:07:50|1572.34|1556.34|1572.6|1556.6|1572.6|1556.6|1572.34|1556.34|3
1639256880000|2021-12-11 21:08:00|1572.5|1556.5|1572.15|1556.15|1572.59|1556.59|1572.15|1556.15|5
1639256890000|2021-12-11 21:08:10|1572.39|1556.39|1572.6|1556.6|1572.7|1556.7|1572.15|1556.15|10
1639256900000|2021-12-11 21:08:20|1572.87|1556.87|1572.63|1556.63|1572.92|1556.92|1572.62|1556.62|5
1639256910000|2021-12-11 21:08:30|1572.65|1556.65|1572.96|1556.96|1572.96|1556.96|1572.65|1556.65|3
1639256920000|2021-12-11 21:08:40|1572.74|1556.74|1572.87|1556.87|1572.87|1556.87|1572.65|1556.65|3
1639256930000|2021-12-11 21:08:50|1572.96|1556.96|1572.19|1556.19|1572.96|1556.96|1572.19|1556.19|6
1639256940000|2021-12-11 21:09:00|1572.41|1556.41|1572.99|1556.99|1572.99|1556.99|1572.41|1556.41|8
1639256950000|2021-12-11 21:09:10|1572.98|1556.98|1572.97|1556.97|1572.98|1556.98|1572.97|1556.97|2
1639256960000|2021-12-11 21:09:20|1572.75|1556.75|1572.65|1556.65|1572.75|1556.75|1572.65|1556.65|2
1639256970000|2021-12-11 21:09:30|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1572.75|1556.75|1
1639256980000|2021-12-11 21:09:40|1572.97|1556.97|1573.18|1557.18|1573.18|1557.18|1572.97|1556.97|2
1639256990000|2021-12-11 21:09:50|1573.11|1557.11|1573.18|1557.18|1573.18|1557.18|1573.11|1557.11|2
1639257000000|2021-12-11 21:10:00|1573.26|1557.26|1573.49|1557.49|1573.57|1557.57|1573.26|1557.26|4
1639257010000|2021-12-11 21:10:10|1573.64|1557.64|1573.97|1557.97|1573.97|1557.97|1573.64|1557.64|3
1639257020000|2021-12-11 21:10:20|1573.72|1557.72|1573.63|1557.63|1573.72|1557.72|1573.44|1557.44|3
1639257030000|2021-12-11 21:10:30|1573.44|1557.44|1573.26|1557.26|1573.44|1557.44|1573.23|1557.23|6
1639257040000|2021-12-11 21:10:40|1573.27|1557.27|1572.61|1556.61|1573.27|1557.27|1572.61|1556.61|5
1639257060000|2021-12-11 21:11:00|1572.36|1556.36|1571.07|1555.07|1572.38|1556.38|1571.07|1555.07|9
1639257070000|2021-12-11 21:11:10|1570.89|1554.89|1571.29|1555.29|1571.29|1555.29|1570.89|1554.89|5
1639257080000|2021-12-11 21:11:20|1571.37|1555.37|1571.62|1555.62|1571.62|1555.62|1571.37|1555.37|6
1639257090000|2021-12-11 21:11:30|1571.51|1555.51|1571.69|1555.69|1571.69|1555.69|1571.4|1555.4|4
1639257100000|2021-12-11 21:11:40|1571.63|1555.63|1571.42|1555.42|1571.64|1555.64|1571.37|1555.37|6
1639257110000|2021-12-11 21:11:50|1571.38|1555.38|1571.38|1555.38|1571.38|1555.38|1571.38|1555.38|1
1639257120000|2021-12-11 21:12:00|1571.53|1555.53|1572.13|1556.13|1572.13|1556.13|1571.53|1555.53|6
1639257130000|2021-12-11 21:12:10|1572.15|1556.15|1572.13|1556.13|1572.15|1556.15|1572.13|1556.13|3
1639257140000|2021-12-11 21:12:20|1572.17|1556.17|1572.13|1556.13|1572.17|1556.17|1572.11|1556.11|8
1639257150000|2021-12-11 21:12:30|1572.11|1556.11|1572.23|1556.23|1572.23|1556.23|1572.11|1556.11|3
1639257170000|2021-12-11 21:12:50|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1
1639257180000|2021-12-11 21:13:00|1572.24|1556.24|1571.56|1555.56|1572.24|1556.24|1571.56|1555.56|4
1639257190000|2021-12-11 21:13:10|1571.72|1555.72|1571.56|1555.56|1571.72|1555.72|1571.56|1555.56|2
1639257210000|2021-12-11 21:13:30|1571.72|1555.72|1571.74|1555.74|1571.74|1555.74|1571.58|1555.58|4
1639257220000|2021-12-11 21:13:40|1571.76|1555.76|1571.67|1555.67|1571.8|1555.8|1571.67|1555.67|8
1639257230000|2021-12-11 21:13:50|1571.75|1555.75|1571.5|1555.5|1571.75|1555.75|1571.46|1555.46|5
1639257240000|2021-12-11 21:14:00|1571.14|1555.14|1570.6|1554.6|1571.14|1555.14|1570.6|1554.6|3
1639257250000|2021-12-11 21:14:10|1570.45|1554.45|1570.4|1554.4|1570.45|1554.45|1570.3|1554.3|3
1639257260000|2021-12-11 21:14:20|1570.37|1554.37|1570.2|1554.2|1570.4|1554.4|1570.2|1554.2|4
1639257280000|2021-12-11 21:14:40|1570.01|1554.01|1570.52|1554.52|1570.52|1554.52|1570.01|1554.01|6
1639257290000|2021-12-11 21:14:50|1570.83|1554.83|1570.83|1554.83|1570.83|1554.83|1570.83|1554.83|1
1639257300000|2021-12-11 21:15:00|1570.8|1554.8|1570.83|1554.83|1570.83|1554.83|1570.8|1554.8|2
1639257310000|2021-12-11 21:15:10|1571.01|1555.01|1571.18|1555.18|1571.18|1555.18|1571.01|1555.01|2
1639257320000|2021-12-11 21:15:20|1571.27|1555.27|1571.27|1555.27|1571.27|1555.27|1571.27|1555.27|1
1639257330000|2021-12-11 21:15:30|1571.24|1555.24|1570.09|1554.09|1571.24|1555.24|1570.09|1554.09|3
1639257340000|2021-12-11 21:15:40|1570.02|1554.02|1570|1554|1570.02|1554.02|1569.68|1553.68|7
1639257350000|2021-12-11 21:15:50|1569.93|1553.93|1570.4|1554.4|1570.5|1554.5|1569.93|1553.93|11
1639257360000|2021-12-11 21:16:00|1570.33|1554.33|1570.63|1554.63|1570.63|1554.63|1570.32|1554.32|7
1639257370000|2021-12-11 21:16:10|1570.45|1554.45|1570.3|1554.3|1570.45|1554.45|1570.19|1554.19|4
1639257380000|2021-12-11 21:16:20|1570.28|1554.28|1570.3|1554.3|1570.3|1554.3|1570.28|1554.28|2
1639257390000|2021-12-11 21:16:30|1570.39|1554.39|1570.24|1554.24|1570.39|1554.39|1570.24|1554.24|3
1639257400000|2021-12-11 21:16:40|1570.27|1554.27|1570.04|1554.04|1570.27|1554.27|1570.04|1554.04|2
1639257410000|2021-12-11 21:16:50|1570.01|1554.01|1569.73|1553.73|1570.01|1554.01|1569.73|1553.73|9
1639257420000|2021-12-11 21:17:00|1569.53|1553.53|1569.53|1553.53|1569.53|1553.53|1569.53|1553.53|1
1639257430000|2021-12-11 21:17:10|1569.52|1553.52|1569.52|1553.52|1569.52|1553.52|1569.52|1553.52|1
1639257440000|2021-12-11 21:17:20|1569.74|1553.74|1570.15|1554.15|1570.15|1554.15|1569.74|1553.74|5
1639257450000|2021-12-11 21:17:30|1570.23|1554.23|1570.31|1554.31|1570.36|1554.36|1570.23|1554.23|5
1639257460000|2021-12-11 21:17:40|1570.7|1554.7|1571.2|1555.2|1571.2|1555.2|1570.7|1554.7|5
1639257470000|2021-12-11 21:17:50|1571.38|1555.38|1571.38|1555.38|1571.38|1555.38|1571.38|1555.38|1
1639257480000|2021-12-11 21:18:00|1571.39|1555.39|1571.41|1555.41|1571.41|1555.41|1571.39|1555.39|2
1639257500000|2021-12-11 21:18:20|1571.56|1555.56|1573.23|1557.23|1573.23|1557.23|1571.56|1555.56|11
1639257510000|2021-12-11 21:18:30|1573.1|1557.1|1573.5|1557.5|1573.5|1557.5|1573.1|1557.1|8
1639257520000|2021-12-11 21:18:40|1573.75|1557.75|1573.75|1557.75|1573.75|1557.75|1573.75|1557.75|1
1639257530000|2021-12-11 21:18:50|1573.87|1557.87|1573.87|1557.87|1573.87|1557.87|1573.6|1557.6|3
1639257540000|2021-12-11 21:19:00|1573.97|1557.97|1573.63|1557.63|1573.97|1557.97|1573.55|1557.55|4
1639257550000|2021-12-11 21:19:10|1573.93|1557.93|1573.01|1557.01|1574.13|1558.13|1573.01|1557.01|10
1639257560000|2021-12-11 21:19:20|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1572.9|1556.9|1
1639257570000|2021-12-11 21:19:30|1572.62|1556.62|1572.8|1556.8|1572.97|1556.97|1572.62|1556.62|7
1639257580000|2021-12-11 21:19:40|1572.69|1556.69|1572.95|1556.95|1572.95|1556.95|1572.69|1556.69|2
1639257590000|2021-12-11 21:19:50|1573.02|1557.02|1573.35|1557.35|1573.35|1557.35|1573.02|1557.02|6
1639257600000|2021-12-11 21:20:00|1573.46|1557.46|1573.54|1557.54|1573.54|1557.54|1573.27|1557.27|6
1639257610000|2021-12-11 21:20:10|1573.55|1557.55|1573.92|1557.92|1573.92|1557.92|1573.55|1557.55|5
1639257630000|2021-12-11 21:20:30|1574.18|1558.18|1574.18|1558.18|1574.18|1558.18|1574.18|1558.18|1
1639257640000|2021-12-11 21:20:40|1574.17|1558.17|1574.17|1558.17|1574.17|1558.17|1574.17|1558.17|1
1639257650000|2021-12-11 21:20:50|1574.09|1558.09|1574.37|1558.37|1574.37|1558.37|1574.09|1558.09|4
1639257660000|2021-12-11 21:21:00|1574.38|1558.38|1574.52|1558.52|1574.52|1558.52|1574.38|1558.38|5
1639257670000|2021-12-11 21:21:10|1574.71|1558.71|1574.96|1558.96|1575.08|1559.08|1574.71|1558.71|4
1639257680000|2021-12-11 21:21:20|1575.08|1559.08|1575.06|1559.06|1575.08|1559.08|1575.06|1559.06|2
1639257690000|2021-12-11 21:21:30|1575.04|1559.04|1575.04|1559.04|1575.04|1559.04|1575.04|1559.04|1
1639257700000|2021-12-11 21:21:40|1575.05|1559.05|1575.74|1559.74|1575.74|1559.74|1575.05|1559.05|8
1639257710000|2021-12-11 21:21:50|1575.73|1559.73|1576.4|1560.4|1576.4|1560.4|1575.73|1559.73|6
1639257720000|2021-12-11 21:22:00|1576.41|1560.41|1577.17|1561.17|1577.17|1561.17|1576.41|1560.41|6
1639257730000|2021-12-11 21:22:10|1577.19|1561.19|1577.31|1561.31|1577.45|1561.45|1577.19|1561.19|5
1639257740000|2021-12-11 21:22:20|1577.24|1561.24|1576.59|1560.59|1577.24|1561.24|1576.59|1560.59|5
1639257750000|2021-12-11 21:22:30|1576.45|1560.45|1575.88|1559.88|1576.45|1560.45|1575.88|1559.88|5
1639257760000|2021-12-11 21:22:40|1575.97|1559.97|1575.97|1559.97|1576.22|1560.22|1575.97|1559.97|3
1639257770000|2021-12-11 21:22:50|1576.05|1560.05|1576.33|1560.33|1576.39|1560.39|1576.05|1560.05|6
1639257780000|2021-12-11 21:23:00|1576.51|1560.51|1575.97|1559.97|1576.51|1560.51|1575.78|1559.78|8
1639257790000|2021-12-11 21:23:10|1575.78|1559.78|1575.49|1559.49|1575.78|1559.78|1575.49|1559.49|3
1639257810000|2021-12-11 21:23:30|1575.71|1559.71|1575.59|1559.59|1575.71|1559.71|1575.49|1559.49|5
1639257820000|2021-12-11 21:23:40|1575.86|1559.86|1575.86|1559.86|1575.86|1559.86|1575.86|1559.86|1
1639257830000|2021-12-11 21:23:50|1575.91|1559.91|1576.14|1560.14|1576.14|1560.14|1575.76|1559.76|6
1639257840000|2021-12-11 21:24:00|1576.13|1560.13|1576.3|1560.3|1576.31|1560.31|1576.13|1560.13|6
1639257850000|2021-12-11 21:24:10|1576.31|1560.31|1576.33|1560.33|1576.33|1560.33|1576.15|1560.15|5
1639257860000|2021-12-11 21:24:20|1576.36|1560.36|1576.68|1560.68|1576.68|1560.68|1576.36|1560.36|6
1639257870000|2021-12-11 21:24:30|1576.58|1560.58|1576.52|1560.52|1576.64|1560.64|1576.38|1560.38|6
1639257880000|2021-12-11 21:24:40|1576.53|1560.53|1577.02|1561.02|1577.02|1561.02|1576.53|1560.53|4
1639257890000|2021-12-11 21:24:50|1577.06|1561.06|1577.27|1561.27|1577.27|1561.27|1577.06|1561.06|4
1639257900000|2021-12-11 21:25:00|1577.34|1561.34|1577.78|1561.78|1577.78|1561.78|1577.34|1561.34|3
1639257910000|2021-12-11 21:25:10|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1
1639257920000|2021-12-11 21:25:20|1577.64|1561.64|1577.26|1561.26|1577.64|1561.64|1577.26|1561.26|6
1639257930000|2021-12-11 21:25:30|1577.57|1561.57|1577.26|1561.26|1577.57|1561.57|1577.26|1561.26|2
1639257940000|2021-12-11 21:25:40|1577.28|1561.28|1577.15|1561.15|1577.28|1561.28|1577.15|1561.15|4
1639257950000|2021-12-11 21:25:50|1577.51|1561.51|1577.78|1561.78|1577.8|1561.8|1577.51|1561.51|5
1639257960000|2021-12-11 21:26:00|1577.79|1561.79|1577.92|1561.92|1577.92|1561.92|1577.68|1561.68|3
1639257970000|2021-12-11 21:26:10|1577.93|1561.93|1577.93|1561.93|1577.93|1561.93|1577.93|1561.93|1
1639257990000|2021-12-11 21:26:30|1577.64|1561.64|1577.93|1561.93|1577.93|1561.93|1577.64|1561.64|2
1639258000000|2021-12-11 21:26:40|1577.64|1561.64|1578.03|1562.03|1578.03|1562.03|1577.64|1561.64|6
1639258010000|2021-12-11 21:26:50|1577.75|1561.75|1576.75|1560.75|1577.75|1561.75|1576.75|1560.75|5
1639258020000|2021-12-11 21:27:00|1576.76|1560.76|1576.75|1560.75|1576.76|1560.76|1576.55|1560.55|8
1639258040000|2021-12-11 21:27:20|1577.02|1561.02|1577.27|1561.27|1577.27|1561.27|1577.02|1561.02|2
1639258050000|2021-12-11 21:27:30|1577.48|1561.48|1577.44|1561.44|1577.48|1561.48|1577.44|1561.44|4
1639258060000|2021-12-11 21:27:40|1577.48|1561.48|1577.48|1561.48|1577.48|1561.48|1577.48|1561.48|1
1639258070000|2021-12-11 21:27:50|1577.35|1561.35|1577.42|1561.42|1577.42|1561.42|1577.35|1561.35|2
1639258080000|2021-12-11 21:28:00|1577.46|1561.46|1577.43|1561.43|1577.46|1561.46|1577.39|1561.39|4
1639258090000|2021-12-11 21:28:10|1577.37|1561.37|1576.47|1560.47|1577.37|1561.37|1576.36|1560.36|8
1639258100000|2021-12-11 21:28:20|1576.4|1560.4|1577.02|1561.02|1577.08|1561.08|1576.4|1560.4|5
1639258110000|2021-12-11 21:28:30|1577.42|1561.42|1576.94|1560.94|1577.42|1561.42|1576.68|1560.68|6
1639258120000|2021-12-11 21:28:40|1576.68|1560.68|1575.48|1559.48|1576.68|1560.68|1575.48|1559.48|8
1639258130000|2021-12-11 21:28:50|1575.47|1559.47|1575.3|1559.3|1575.49|1559.49|1575.3|1559.3|4
1639258140000|2021-12-11 21:29:00|1574.88|1558.88|1575.34|1559.34|1575.34|1559.34|1574.74|1558.74|6
1639258150000|2021-12-11 21:29:10|1575.32|1559.32|1576|1560|1576|1560|1575.32|1559.32|6
1639258160000|2021-12-11 21:29:20|1576.07|1560.07|1576.08|1560.08|1576.3|1560.3|1576.07|1560.07|7
1639258170000|2021-12-11 21:29:30|1576.24|1560.24|1575.41|1559.41|1576.24|1560.24|1575.41|1559.41|7
1639258180000|2021-12-11 21:29:40|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1
1639258200000|2021-12-11 21:30:00|1575.37|1559.37|1575.37|1559.37|1575.37|1559.37|1575.37|1559.37|1
1639258240000|2021-12-11 21:30:40|1575.25|1559.25|1574.28|1558.28|1575.25|1559.25|1574.28|1558.28|5
1639258250000|2021-12-11 21:30:50|1574.3|1558.3|1574.3|1558.3|1574.3|1558.3|1574.3|1558.3|1
1639258260000|2021-12-11 21:31:00|1574.47|1558.47|1574.48|1558.48|1574.83|1558.83|1574.47|1558.47|4
1639258280000|2021-12-11 21:31:20|1574.43|1558.43|1574.43|1558.43|1574.43|1558.43|1574.43|1558.43|1
1639258290000|2021-12-11 21:31:30|1574.53|1558.53|1574.53|1558.53|1575.02|1559.02|1574.53|1558.53|3
1639258310000|2021-12-11 21:31:50|1574.72|1558.72|1574.5|1558.5|1574.72|1558.72|1574.5|1558.5|3
1639258320000|2021-12-11 21:32:00|1574.85|1558.85|1575.33|1559.33|1575.33|1559.33|1574.83|1558.83|6
1639258340000|2021-12-11 21:32:20|1575.54|1559.54|1575.97|1559.97|1575.97|1559.97|1575.54|1559.54|5
1639258350000|2021-12-11 21:32:30|1576.3|1560.3|1576.3|1560.3|1576.3|1560.3|1576.3|1560.3|1
1639258360000|2021-12-11 21:32:40|1576.28|1560.28|1576.28|1560.28|1576.28|1560.28|1576.28|1560.28|1
1639258370000|2021-12-11 21:32:50|1576.29|1560.29|1576.29|1560.29|1576.29|1560.29|1576.29|1560.29|1
1639258380000|2021-12-11 21:33:00|1576.32|1560.32|1576.32|1560.32|1576.32|1560.32|1576.32|1560.32|1
1639258390000|2021-12-11 21:33:10|1576.44|1560.44|1576.8|1560.8|1576.8|1560.8|1576.44|1560.44|4
1639258400000|2021-12-11 21:33:20|1576.84|1560.84|1577.08|1561.08|1577.08|1561.08|1576.84|1560.84|4
1639258410000|2021-12-11 21:33:30|1577.13|1561.13|1577.13|1561.13|1577.33|1561.33|1577.13|1561.13|5
1639258420000|2021-12-11 21:33:40|1577.32|1561.32|1576.35|1560.35|1577.32|1561.32|1576.35|1560.35|6
1639258430000|2021-12-11 21:33:50|1576.07|1560.07|1575.8|1559.8|1576.07|1560.07|1575.8|1559.8|4
1639258440000|2021-12-11 21:34:00|1575.79|1559.79|1575.47|1559.47|1575.8|1559.8|1575.43|1559.43|6
1639258450000|2021-12-11 21:34:10|1575.44|1559.44|1575.39|1559.39|1575.44|1559.44|1575.39|1559.39|2
1639258470000|2021-12-11 21:34:30|1575.43|1559.43|1575.43|1559.43|1575.43|1559.43|1575.43|1559.43|1
1639258480000|2021-12-11 21:34:40|1575.46|1559.46|1575.21|1559.21|1575.46|1559.46|1575.21|1559.21|3
1639258490000|2021-12-11 21:34:50|1575.14|1559.14|1569.62|1553.62|1575.14|1559.14|1569.62|1553.62|22
1639258500000|2021-12-11 21:35:00|1569.96|1553.96|1568.79|1552.79|1569.96|1553.96|1568.38|1552.38|17
1639258510000|2021-12-11 21:35:10|1568.69|1552.69|1569.32|1553.32|1569.59|1553.59|1568.69|1552.69|10
1639258520000|2021-12-11 21:35:20|1569.43|1553.43|1569.27|1553.27|1569.63|1553.63|1569.27|1553.27|9
1639258530000|2021-12-11 21:35:30|1569.26|1553.26|1568.48|1552.48|1569.26|1553.26|1568.48|1552.48|8
1639258540000|2021-12-11 21:35:40|1568.46|1552.46|1567.96|1551.96|1568.48|1552.48|1567.44|1551.44|12
1639258550000|2021-12-11 21:35:50|1567.82|1551.82|1567.57|1551.57|1568.17|1552.17|1567.56|1551.56|6
1639258560000|2021-12-11 21:36:00|1567.94|1551.94|1567.66|1551.66|1567.94|1551.94|1567.36|1551.36|10
1639258570000|2021-12-11 21:36:10|1567.74|1551.74|1567.96|1551.96|1568.01|1552.01|1567.69|1551.69|6
1639258580000|2021-12-11 21:36:20|1568.07|1552.07|1567.96|1551.96|1568.07|1552.07|1567.96|1551.96|4
1639258600000|2021-12-11 21:36:40|1568.07|1552.07|1568.57|1552.57|1568.57|1552.57|1568.07|1552.07|4
1639258610000|2021-12-11 21:36:50|1568.71|1552.71|1568.77|1552.77|1568.77|1552.77|1568.43|1552.43|9
1639258620000|2021-12-11 21:37:00|1568.64|1552.64|1568.71|1552.71|1568.8|1552.8|1568.64|1552.64|4
1639258630000|2021-12-11 21:37:10|1568.75|1552.75|1568.75|1552.75|1568.82|1552.82|1568.75|1552.75|3
1639258640000|2021-12-11 21:37:20|1568.82|1552.82|1569.32|1553.32|1569.32|1553.32|1568.75|1552.75|8
1639258650000|2021-12-11 21:37:30|1569.64|1553.64|1569.94|1553.94|1569.94|1553.94|1569.64|1553.64|4
1639258660000|2021-12-11 21:37:40|1569.96|1553.96|1569.88|1553.88|1569.96|1553.96|1569.41|1553.41|16
1639258670000|2021-12-11 21:37:50|1569.95|1553.95|1570.25|1554.25|1570.3|1554.3|1569.95|1553.95|5
1639258680000|2021-12-11 21:38:00|1570.29|1554.29|1570.45|1554.45|1570.45|1554.45|1570.25|1554.25|4
1639258690000|2021-12-11 21:38:10|1570.35|1554.35|1570.24|1554.24|1570.35|1554.35|1570.24|1554.24|2
1639258700000|2021-12-11 21:38:20|1570.35|1554.35|1570.19|1554.19|1570.35|1554.35|1570.19|1554.19|3
1639258710000|2021-12-11 21:38:30|1569.93|1553.93|1570.07|1554.07|1570.19|1554.19|1569.93|1553.93|7
1639258720000|2021-12-11 21:38:40|1570.14|1554.14|1570.26|1554.26|1570.33|1554.33|1570.14|1554.14|5
1639258730000|2021-12-11 21:38:50|1570.33|1554.33|1570.49|1554.49|1570.49|1554.49|1570.33|1554.33|2
1639258740000|2021-12-11 21:39:00|1570.51|1554.51|1570.43|1554.43|1570.51|1554.51|1570.43|1554.43|2
1639258750000|2021-12-11 21:39:10|1570.53|1554.53|1570.54|1554.54|1570.54|1554.54|1570.44|1554.44|3
1639258770000|2021-12-11 21:39:30|1570.44|1554.44|1570.7|1554.7|1570.7|1554.7|1570.44|1554.44|3
1639258780000|2021-12-11 21:39:40|1570.97|1554.97|1570.97|1554.97|1570.97|1554.97|1570.9|1554.9|3
1639258790000|2021-12-11 21:39:50|1571.05|1555.05|1571.62|1555.62|1571.62|1555.62|1570.95|1554.95|9
1639258800000|2021-12-11 21:40:00|1571.64|1555.64|1571.81|1555.81|1571.92|1555.92|1571.51|1555.51|6
1639258810000|2021-12-11 21:40:10|1571.51|1555.51|1571.27|1555.27|1571.51|1555.51|1571.27|1555.27|3
1639258820000|2021-12-11 21:40:20|1571.15|1555.15|1571.15|1555.15|1571.15|1555.15|1571.15|1555.15|1
1639258830000|2021-12-11 21:40:30|1571.08|1555.08|1570.24|1554.24|1571.08|1555.08|1569.95|1553.95|9
1639258840000|2021-12-11 21:40:40|1569.56|1553.56|1569.56|1553.56|1569.56|1553.56|1569.46|1553.46|9
1639258850000|2021-12-11 21:40:50|1569.55|1553.55|1569.74|1553.74|1569.74|1553.74|1569.54|1553.54|7
1639258860000|2021-12-11 21:41:00|1569.79|1553.79|1569.79|1553.79|1569.79|1553.79|1569.79|1553.79|1
1639258870000|2021-12-11 21:41:10|1569.57|1553.57|1569.48|1553.48|1569.57|1553.57|1569.43|1553.43|4
1639258880000|2021-12-11 21:41:20|1569.53|1553.53|1569.53|1553.53|1569.54|1553.54|1569.53|1553.53|3
1639258890000|2021-12-11 21:41:30|1569.68|1553.68|1569.62|1553.62|1569.68|1553.68|1569.62|1553.62|2
1639258900000|2021-12-11 21:41:40|1569.7|1553.7|1569.68|1553.68|1569.76|1553.76|1569.62|1553.62|6
1639258910000|2021-12-11 21:41:50|1569.76|1553.76|1570.65|1554.65|1570.86|1554.86|1569.68|1553.68|12
1639258920000|2021-12-11 21:42:00|1570.94|1554.94|1570.46|1554.46|1570.94|1554.94|1570.46|1554.46|4
1639258950000|2021-12-11 21:42:30|1570.27|1554.27|1570.25|1554.25|1570.27|1554.27|1570.25|1554.25|2
1639258970000|2021-12-11 21:42:50|1570.2|1554.2|1570.22|1554.22|1570.22|1554.22|1570.2|1554.2|2
1639258980000|2021-12-11 21:43:00|1570.17|1554.17|1570.26|1554.26|1570.26|1554.26|1570.03|1554.03|4
1639258990000|2021-12-11 21:43:10|1570.24|1554.24|1570.24|1554.24|1570.24|1554.24|1570.24|1554.24|1
1639259000000|2021-12-11 21:43:20|1570.27|1554.27|1570.08|1554.08|1570.27|1554.27|1569.63|1553.63|7
1639259010000|2021-12-11 21:43:30|1570.22|1554.22|1570.08|1554.08|1570.24|1554.24|1570.08|1554.08|4
1639259030000|2021-12-11 21:43:50|1570.04|1554.04|1570.04|1554.04|1570.04|1554.04|1570.04|1554.04|1
1639259050000|2021-12-11 21:44:10|1570.14|1554.14|1570.87|1554.87|1570.88|1554.88|1570.14|1554.14|7
1639259060000|2021-12-11 21:44:20|1570.97|1554.97|1571.88|1555.88|1571.88|1555.88|1570.97|1554.97|7
1639259070000|2021-12-11 21:44:30|1571.95|1555.95|1571.88|1555.88|1571.95|1555.95|1571.88|1555.88|2
1639259080000|2021-12-11 21:44:40|1571.94|1555.94|1572.44|1556.44|1572.44|1556.44|1571.94|1555.94|6
1639259090000|2021-12-11 21:44:50|1572.3|1556.3|1572.44|1556.44|1572.44|1556.44|1572.3|1556.3|2
1639259100000|2021-12-11 21:45:00|1572.54|1556.54|1572|1556|1572.54|1556.54|1572|1556|10
1639259110000|2021-12-11 21:45:10|1572.08|1556.08|1572.15|1556.15|1572.21|1556.21|1572.08|1556.08|3
1639259120000|2021-12-11 21:45:20|1572.17|1556.17|1572.15|1556.15|1572.17|1556.17|1572.06|1556.06|4
1639259130000|2021-12-11 21:45:30|1572.22|1556.22|1572.22|1556.22|1572.22|1556.22|1572.17|1556.17|3
1639259140000|2021-12-11 21:45:40|1572.34|1556.34|1572.49|1556.49|1572.49|1556.49|1572.34|1556.34|6
1639259150000|2021-12-11 21:45:50|1572.5|1556.5|1572.05|1556.05|1572.54|1556.54|1572.05|1556.05|10
1639259160000|2021-12-11 21:46:00|1572.06|1556.06|1571.73|1555.73|1572.06|1556.06|1571.56|1555.56|4
1639259170000|2021-12-11 21:46:10|1571.89|1555.89|1572.18|1556.18|1572.18|1556.18|1571.89|1555.89|2
1639259190000|2021-12-11 21:46:30|1572.37|1556.37|1572.46|1556.46|1572.46|1556.46|1572.37|1556.37|3
1639259200000|2021-12-11 21:46:40|1572.54|1556.54|1573.13|1557.13|1573.13|1557.13|1572.54|1556.54|4
1639259210000|2021-12-11 21:46:50|1573.35|1557.35|1573.79|1557.79|1574.14|1558.14|1573.35|1557.35|11
1639259220000|2021-12-11 21:47:00|1574.19|1558.19|1574.19|1558.19|1574.19|1558.19|1574.19|1558.19|1
1639259230000|2021-12-11 21:47:10|1574.35|1558.35|1574.45|1558.45|1574.45|1558.45|1574.35|1558.35|2
1639259240000|2021-12-11 21:47:20|1574.49|1558.49|1574.91|1558.91|1574.91|1558.91|1574.49|1558.49|6
1639259250000|2021-12-11 21:47:30|1574.73|1558.73|1575|1559|1575|1559|1574.73|1558.73|3
1639259260000|2021-12-11 21:47:40|1575.07|1559.07|1575.21|1559.21|1575.21|1559.21|1575.07|1559.07|2
1639259270000|2021-12-11 21:47:50|1575.01|1559.01|1575.01|1559.01|1575.01|1559.01|1575.01|1559.01|1
1639259280000|2021-12-11 21:48:00|1574.94|1558.94|1574.92|1558.92|1575.05|1559.05|1574.92|1558.92|3
1639259290000|2021-12-11 21:48:10|1574.88|1558.88|1575.04|1559.04|1575.04|1559.04|1574.88|1558.88|2
1639259310000|2021-12-11 21:48:30|1575.08|1559.08|1575.33|1559.33|1575.33|1559.33|1575.08|1559.08|2
1639259320000|2021-12-11 21:48:40|1575.61|1559.61|1576.42|1560.42|1576.42|1560.42|1575.58|1559.58|9
1639259330000|2021-12-11 21:48:50|1576.47|1560.47|1576.58|1560.58|1576.58|1560.58|1576.35|1560.35|7
1639259340000|2021-12-11 21:49:00|1576.75|1560.75|1576.43|1560.43|1576.75|1560.75|1576.43|1560.43|6
1639259350000|2021-12-11 21:49:10|1576.53|1560.53|1576.6|1560.6|1576.6|1560.6|1576.53|1560.53|2
1639259360000|2021-12-11 21:49:20|1576.83|1560.83|1576.83|1560.83|1576.83|1560.83|1576.83|1560.83|1
1639259370000|2021-12-11 21:49:30|1576.85|1560.85|1575.8|1559.8|1576.85|1560.85|1575.67|1559.67|12
1639259380000|2021-12-11 21:49:40|1575.87|1559.87|1576.35|1560.35|1576.35|1560.35|1575.87|1559.87|6
1639259390000|2021-12-11 21:49:50|1576.34|1560.34|1576.37|1560.37|1576.37|1560.37|1576.34|1560.34|2
1639259400000|2021-12-11 21:50:00|1576.34|1560.34|1576.42|1560.42|1576.42|1560.42|1576.34|1560.34|3
1639259410000|2021-12-11 21:50:10|1576.37|1560.37|1576.11|1560.11|1576.37|1560.37|1575.92|1559.92|4
1639259420000|2021-12-11 21:50:20|1575.92|1559.92|1575.92|1559.92|1575.92|1559.92|1575.92|1559.92|1
1639259430000|2021-12-11 21:50:30|1576.1|1560.1|1575.88|1559.88|1576.1|1560.1|1575.55|1559.55|8
1639259440000|2021-12-11 21:50:40|1576.09|1560.09|1576.13|1560.13|1576.13|1560.13|1576.09|1560.09|2
1639259450000|2021-12-11 21:50:50|1576.3|1560.3|1575.88|1559.88|1576.3|1560.3|1575.86|1559.86|5
1639259460000|2021-12-11 21:51:00|1576.13|1560.13|1576.62|1560.62|1576.62|1560.62|1576.13|1560.13|4
1639259480000|2021-12-11 21:51:20|1576.52|1560.52|1577.42|1561.42|1577.42|1561.42|1576.52|1560.52|7
1639259490000|2021-12-11 21:51:30|1577.47|1561.47|1577.35|1561.35|1577.47|1561.47|1577.35|1561.35|3
1639259500000|2021-12-11 21:51:40|1577.27|1561.27|1577.44|1561.44|1577.44|1561.44|1577.27|1561.27|4
1639259510000|2021-12-11 21:51:50|1577.47|1561.47|1577.63|1561.63|1577.63|1561.63|1577.47|1561.47|2
1639259520000|2021-12-11 21:52:00|1577.91|1561.91|1578.01|1562.01|1578.08|1562.08|1577.91|1561.91|3
1639259530000|2021-12-11 21:52:10|1577.84|1561.84|1578.05|1562.05|1578.05|1562.05|1577.82|1561.82|5
1639259540000|2021-12-11 21:52:20|1578.15|1562.15|1578.59|1562.59|1578.59|1562.59|1578.15|1562.15|3
1639259550000|2021-12-11 21:52:30|1578.61|1562.61|1578.9|1562.9|1578.9|1562.9|1578.61|1562.61|2
1639259560000|2021-12-11 21:52:40|1578.82|1562.82|1579.07|1563.07|1579.07|1563.07|1578.82|1562.82|2
1639259580000|2021-12-11 21:53:00|1579.13|1563.13|1578.99|1562.99|1579.13|1563.13|1578.99|1562.99|2
1639259590000|2021-12-11 21:53:10|1578.98|1562.98|1578.98|1562.98|1578.98|1562.98|1578.98|1562.98|1
1639259600000|2021-12-11 21:53:20|1578.8|1562.8|1578.95|1562.95|1579.02|1563.02|1578.38|1562.38|5
1639259610000|2021-12-11 21:53:30|1579.04|1563.04|1578.69|1562.69|1579.06|1563.06|1578.69|1562.69|5
1639259620000|2021-12-11 21:53:40|1578.79|1562.79|1579.08|1563.08|1579.3|1563.3|1578.7|1562.7|11
1639259630000|2021-12-11 21:53:50|1579.09|1563.09|1579.24|1563.24|1579.24|1563.24|1579.08|1563.08|4
1639259650000|2021-12-11 21:54:10|1579.23|1563.23|1579.23|1563.23|1579.23|1563.23|1579.23|1563.23|1
1639259660000|2021-12-11 21:54:20|1579.15|1563.15|1577.75|1561.75|1579.15|1563.15|1577.75|1561.75|13
1639259670000|2021-12-11 21:54:30|1577.74|1561.74|1577.93|1561.93|1577.93|1561.93|1577.74|1561.74|8
1639259680000|2021-12-11 21:54:40|1578.19|1562.19|1578.38|1562.38|1578.41|1562.41|1577.75|1561.75|15
1639259690000|2021-12-11 21:54:50|1578.68|1562.68|1581.39|1565.39|1581.39|1565.39|1578.68|1562.68|13
1639259700000|2021-12-11 21:55:00|1581.51|1565.51|1582.54|1566.54|1584.33|1568.33|1581.51|1565.51|28
1639259710000|2021-12-11 21:55:10|1582.5|1566.5|1581.91|1565.91|1582.5|1566.5|1581.91|1565.91|18
1639259720000|2021-12-11 21:55:20|1581.76|1565.76|1581.82|1565.82|1581.96|1565.96|1581.28|1565.28|8
1639259730000|2021-12-11 21:55:30|1581.78|1565.78|1582.55|1566.55|1582.55|1566.55|1581.78|1565.78|11
1639259740000|2021-12-11 21:55:40|1582.56|1566.56|1582.22|1566.22|1582.56|1566.56|1582.22|1566.22|14
1639259750000|2021-12-11 21:55:50|1582.15|1566.15|1582.27|1566.27|1582.38|1566.38|1581.99|1565.99|8
1639259760000|2021-12-11 21:56:00|1582.38|1566.38|1583.15|1567.15|1583.15|1567.15|1582.38|1566.38|8
1639259770000|2021-12-11 21:56:10|1583.11|1567.11|1583.5|1567.5|1583.61|1567.61|1583.11|1567.11|6
1639259780000|2021-12-11 21:56:20|1583.61|1567.61|1584.36|1568.36|1584.41|1568.41|1583.47|1567.47|10
1639259790000|2021-12-11 21:56:30|1584.55|1568.55|1584.4|1568.4|1584.56|1568.56|1584.17|1568.17|14
1639259800000|2021-12-11 21:56:40|1584.18|1568.18|1583.5|1567.5|1584.18|1568.18|1583.5|1567.5|4
1639259810000|2021-12-11 21:56:50|1583.81|1567.81|1584.47|1568.47|1584.47|1568.47|1583.73|1567.73|12
1639259820000|2021-12-11 21:57:00|1584.64|1568.64|1584.27|1568.27|1584.64|1568.64|1584.27|1568.27|3
1639259840000|2021-12-11 21:57:20|1584.02|1568.02|1584.16|1568.16|1584.17|1568.17|1584.01|1568.01|5
1639259850000|2021-12-11 21:57:30|1584.19|1568.19|1584.19|1568.19|1584.19|1568.19|1584.19|1568.19|1
1639259860000|2021-12-11 21:57:40|1584.41|1568.41|1582.75|1566.75|1584.42|1568.42|1582.75|1566.75|6
1639259870000|2021-12-11 21:57:50|1582.74|1566.74|1582.74|1566.74|1582.74|1566.74|1582.74|1566.74|1
1639259880000|2021-12-11 21:58:00|1582.48|1566.48|1581.89|1565.89|1582.48|1566.48|1581.57|1565.57|10
1639259890000|2021-12-11 21:58:10|1581.92|1565.92|1581.92|1565.92|1582.12|1566.12|1581.92|1565.92|3
1639259900000|2021-12-11 21:58:20|1581.77|1565.77|1581.94|1565.94|1581.94|1565.94|1581.52|1565.52|10
1639259910000|2021-12-11 21:58:30|1582.02|1566.02|1581.78|1565.78|1582.32|1566.32|1581.78|1565.78|9
1639259920000|2021-12-11 21:58:40|1581.77|1565.77|1579.52|1563.52|1581.77|1565.77|1579.22|1563.22|15
1639259930000|2021-12-11 21:58:50|1579.22|1563.22|1579.75|1563.75|1579.81|1563.81|1579.07|1563.07|9
1639259940000|2021-12-11 21:59:00|1579.95|1563.95|1580.83|1564.83|1580.83|1564.83|1579.95|1563.95|7
1639259950000|2021-12-11 21:59:10|1580.91|1564.91|1581.47|1565.47|1581.47|1565.47|1580.91|1564.91|6
1639259960000|2021-12-11 21:59:20|1581.6|1565.6|1581.72|1565.72|1581.81|1565.81|1581.6|1565.6|9
1639259970000|2021-12-11 21:59:30|1581.73|1565.73|1581.65|1565.65|1581.88|1565.88|1581.52|1565.52|7
1639259980000|2021-12-11 21:59:40|1581.28|1565.28|1580.87|1564.87|1581.29|1565.29|1580.42|1564.42|14
1639259990000|2021-12-11 21:59:50|1580.83|1564.83|1580.95|1564.95|1581.65|1565.65|1580.83|1564.83|12
1639260000000|2021-12-11 22:00:00|1580.83|1564.83|1579.92|1563.92|1580.83|1564.83|1579.92|1563.92|12
1639260010000|2021-12-11 22:00:10|1580.02|1564.02|1579.96|1563.96|1580.02|1564.02|1579.74|1563.74|5
1639260020000|2021-12-11 22:00:20|1579.99|1563.99|1580.05|1564.05|1580.05|1564.05|1579.99|1563.99|2
1639260030000|2021-12-11 22:00:30|1580.25|1564.25|1580.63|1564.63|1580.69|1564.69|1580.23|1564.23|14
1639260040000|2021-12-11 22:00:40|1580.73|1564.73|1580.73|1564.73|1580.83|1564.83|1580.73|1564.73|7
1639260050000|2021-12-11 22:00:50|1580.75|1564.75|1580.94|1564.94|1580.94|1564.94|1580.75|1564.75|3
1639260060000|2021-12-11 22:01:00|1580.86|1564.86|1581.04|1565.04|1581.04|1565.04|1580.81|1564.81|5
1639260070000|2021-12-11 22:01:10|1581.11|1565.11|1582.03|1566.03|1582.03|1566.03|1581.11|1565.11|8
1639260080000|2021-12-11 22:01:20|1581.92|1565.92|1582.39|1566.39|1582.39|1566.39|1581.8|1565.8|8
1639260090000|2021-12-11 22:01:30|1582.18|1566.18|1582.66|1566.66|1582.67|1566.67|1581.56|1565.56|14
1639260100000|2021-12-11 22:01:40|1582.67|1566.67|1583.09|1567.09|1583.09|1567.09|1582.66|1566.66|3
1639260110000|2021-12-11 22:01:50|1583.11|1567.11|1583.2|1567.2|1583.27|1567.27|1583.01|1567.01|12
1639260120000|2021-12-11 22:02:00|1583.5|1567.5|1582.41|1566.41|1583.5|1567.5|1582.41|1566.41|11
1639260130000|2021-12-11 22:02:10|1582.62|1566.62|1582.93|1566.93|1583.01|1567.01|1582.62|1566.62|8
1639260140000|2021-12-11 22:02:20|1582.92|1566.92|1582.92|1566.92|1582.92|1566.92|1582.92|1566.92|1
1639260150000|2021-12-11 22:02:30|1583.09|1567.09|1583.32|1567.32|1583.32|1567.32|1583.09|1567.09|3
1639260160000|2021-12-11 22:02:40|1583.36|1567.36|1583.31|1567.31|1583.88|1567.88|1583.31|1567.31|8
1639260170000|2021-12-11 22:02:50|1583.3|1567.3|1583.31|1567.31|1583.31|1567.31|1583.17|1567.17|8
1639260180000|2021-12-11 22:03:00|1583.56|1567.56|1583.41|1567.41|1583.56|1567.56|1583.31|1567.31|3
1639260200000|2021-12-11 22:03:20|1583.17|1567.17|1583.66|1567.66|1583.72|1567.72|1583.17|1567.17|5
1639260210000|2021-12-11 22:03:30|1583.72|1567.72|1584.07|1568.07|1584.7|1568.7|1583.62|1567.62|15
1639260220000|2021-12-11 22:03:40|1584.23|1568.23|1584.14|1568.14|1584.23|1568.23|1584.06|1568.06|5
1639260230000|2021-12-11 22:03:50|1584.17|1568.17|1584.19|1568.19|1584.19|1568.19|1584.17|1568.17|2
1639260240000|2021-12-11 22:04:00|1584.17|1568.17|1584.06|1568.06|1584.17|1568.17|1584.06|1568.06|2
1639260250000|2021-12-11 22:04:10|1584.14|1568.14|1584.14|1568.14|1584.14|1568.14|1584.14|1568.14|1
1639260260000|2021-12-11 22:04:20|1584.33|1568.33|1585.41|1569.41|1585.41|1569.41|1584.33|1568.33|10
1639260270000|2021-12-11 22:04:30|1585.2|1569.2|1585.79|1569.79|1585.79|1569.79|1585.2|1569.2|11
1639260280000|2021-12-11 22:04:40|1585.77|1569.77|1584.73|1568.73|1586.08|1570.08|1584.73|1568.73|10
1639260290000|2021-12-11 22:04:50|1584.23|1568.23|1584.22|1568.22|1584.23|1568.23|1584.22|1568.22|2
1639260300000|2021-12-11 22:05:00|1584.36|1568.36|1584.36|1568.36|1584.37|1568.37|1584.36|1568.36|3
1639260310000|2021-12-11 22:05:10|1584.29|1568.29|1583.82|1567.82|1584.29|1568.29|1583.82|1567.82|6
1639260330000|2021-12-11 22:05:30|1584.02|1568.02|1583.92|1567.92|1584.02|1568.02|1583.57|1567.57|9
1639260350000|2021-12-11 22:05:50|1584.07|1568.07|1584.82|1568.82|1584.82|1568.82|1584.02|1568.02|6
1639260360000|2021-12-11 22:06:00|1584.76|1568.76|1584|1568|1584.78|1568.78|1583.81|1567.81|13
1639260370000|2021-12-11 22:06:10|1584.25|1568.25|1584.05|1568.05|1584.37|1568.37|1583.88|1567.88|5
1639260380000|2021-12-11 22:06:20|1583.82|1567.82|1583.82|1567.82|1583.82|1567.82|1583.82|1567.82|1
1639260390000|2021-12-11 22:06:30|1583.74|1567.74|1583.92|1567.92|1583.92|1567.92|1583.56|1567.56|4
1639260400000|2021-12-11 22:06:40|1583.93|1567.93|1583.93|1567.93|1583.93|1567.93|1583.93|1567.93|1
1639260410000|2021-12-11 22:06:50|1583.75|1567.75|1583.32|1567.32|1583.82|1567.82|1583.32|1567.32|7
1639260420000|2021-12-11 22:07:00|1583.14|1567.14|1583.32|1567.32|1583.32|1567.32|1583.14|1567.14|2
1639260430000|2021-12-11 22:07:10|1583.18|1567.18|1583.12|1567.12|1583.18|1567.18|1583.12|1567.12|2
1639260440000|2021-12-11 22:07:20|1583.18|1567.18|1583.18|1567.18|1583.18|1567.18|1583.12|1567.12|3
1639260450000|2021-12-11 22:07:30|1582.99|1566.99|1582.87|1566.87|1582.99|1566.99|1582.87|1566.87|2
1639260460000|2021-12-11 22:07:40|1582.86|1566.86|1582.46|1566.46|1582.87|1566.87|1582.46|1566.46|7
1639260470000|2021-12-11 22:07:50|1582.48|1566.48|1582.48|1566.48|1582.48|1566.48|1582.48|1566.48|1
1639260480000|2021-12-11 22:08:00|1582.38|1566.38|1582.38|1566.38|1582.38|1566.38|1582.38|1566.38|1
1639260490000|2021-12-11 22:08:10|1582.42|1566.42|1581.69|1565.69|1582.42|1566.42|1581.69|1565.69|10
1639260510000|2021-12-11 22:08:30|1581.74|1565.74|1581.13|1565.13|1581.74|1565.74|1580.84|1564.84|8
1639260520000|2021-12-11 22:08:40|1581.05|1565.05|1579.54|1563.54|1581.05|1565.05|1579.35|1563.35|19
1639260530000|2021-12-11 22:08:50|1579.44|1563.44|1579.5|1563.5|1579.5|1563.5|1579.44|1563.44|2
1639260540000|2021-12-11 22:09:00|1579.31|1563.31|1579.82|1563.82|1579.82|1563.82|1579.25|1563.25|4
1639260550000|2021-12-11 22:09:10|1579.9|1563.9|1581.14|1565.14|1581.14|1565.14|1579.9|1563.9|10
1639260560000|2021-12-11 22:09:20|1581.27|1565.27|1581.67|1565.67|1581.67|1565.67|1581.27|1565.27|2
1639260570000|2021-12-11 22:09:30|1582.06|1566.06|1582.41|1566.41|1582.41|1566.41|1582.06|1566.06|3
1639260580000|2021-12-11 22:09:40|1582.34|1566.34|1582.29|1566.29|1582.88|1566.88|1582.24|1566.24|13
1639260590000|2021-12-11 22:09:50|1582.31|1566.31|1582.22|1566.22|1582.31|1566.31|1582.22|1566.22|2
1639260600000|2021-12-11 22:10:00|1582.42|1566.42|1582.77|1566.77|1582.77|1566.77|1582.42|1566.42|4
1639260610000|2021-12-11 22:10:10|1582.49|1566.49|1582.14|1566.14|1582.49|1566.49|1582.14|1566.14|4
1639260630000|2021-12-11 22:10:30|1582.11|1566.11|1581.93|1565.93|1582.11|1566.11|1581.93|1565.93|4
1639260640000|2021-12-11 22:10:40|1582.02|1566.02|1581.93|1565.93|1582.02|1566.02|1581.65|1565.65|4
1639260650000|2021-12-11 22:10:50|1581.65|1565.65|1581.48|1565.48|1581.93|1565.93|1581.48|1565.48|6
1639260660000|2021-12-11 22:11:00|1581.67|1565.67|1581.67|1565.67|1581.77|1565.77|1581.48|1565.48|7
1639260670000|2021-12-11 22:11:10|1581.77|1565.77|1581.67|1565.67|1581.77|1565.77|1581.47|1565.47|11
1639260680000|2021-12-11 22:11:20|1581.47|1565.47|1581.47|1565.47|1581.67|1565.67|1581.47|1565.47|3
1639260710000|2021-12-11 22:11:50|1581.67|1565.67|1581.4|1565.4|1581.95|1565.95|1581.4|1565.4|5
1639260720000|2021-12-11 22:12:00|1581.25|1565.25|1581.82|1565.82|1581.87|1565.87|1581.25|1565.25|11
1639260730000|2021-12-11 22:12:10|1581.98|1565.98|1582.04|1566.04|1582.06|1566.06|1581.98|1565.98|3
1639260740000|2021-12-11 22:12:20|1582.06|1566.06|1582.03|1566.03|1582.06|1566.06|1582.02|1566.02|4
1639260750000|2021-12-11 22:12:30|1581.96|1565.96|1581.96|1565.96|1581.96|1565.96|1581.96|1565.96|1
1639260760000|2021-12-11 22:12:40|1581.8|1565.8|1581.52|1565.52|1581.8|1565.8|1581.52|1565.52|4
1639260770000|2021-12-11 22:12:50|1581.28|1565.28|1581.48|1565.48|1581.48|1565.48|1581.28|1565.28|3
1639260780000|2021-12-11 22:13:00|1581.75|1565.75|1581.67|1565.67|1581.75|1565.75|1581.51|1565.51|3
1639260790000|2021-12-11 22:13:10|1581.51|1565.51|1581.51|1565.51|1581.67|1565.67|1581.51|1565.51|3
1639260800000|2021-12-11 22:13:20|1581.7|1565.7|1581.51|1565.51|1581.7|1565.7|1581.51|1565.51|2
1639260810000|2021-12-11 22:13:30|1581.7|1565.7|1581.77|1565.77|1581.77|1565.77|1581.7|1565.7|3
1639260820000|2021-12-11 22:13:40|1581.87|1565.87|1582.11|1566.11|1582.11|1566.11|1581.87|1565.87|3
1639260840000|2021-12-11 22:14:00|1582.02|1566.02|1582.02|1566.02|1582.02|1566.02|1582.02|1566.02|1
1639260850000|2021-12-11 22:14:10|1582.04|1566.04|1582.04|1566.04|1582.04|1566.04|1582.04|1566.04|1
1639260870000|2021-12-11 22:14:30|1582.02|1566.02|1582.02|1566.02|1582.02|1566.02|1582.02|1566.02|1
1639260900000|2021-12-11 22:15:00|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1
1639260910000|2021-12-11 22:15:10|1582.36|1566.36|1583.43|1567.43|1583.57|1567.57|1582.36|1566.36|15
1639260920000|2021-12-11 22:15:20|1583.39|1567.39|1583.71|1567.71|1583.82|1567.82|1583.39|1567.39|6
1639260930000|2021-12-11 22:15:30|1583.72|1567.72|1583.72|1567.72|1583.72|1567.72|1583.72|1567.72|1
1639260940000|2021-12-11 22:15:40|1584.06|1568.06|1584.11|1568.11|1584.11|1568.11|1584.06|1568.06|3
1639260950000|2021-12-11 22:15:50|1584.26|1568.26|1584.23|1568.23|1584.26|1568.26|1584.23|1568.23|2
1639260960000|2021-12-11 22:16:00|1584.24|1568.24|1584.04|1568.04|1584.26|1568.26|1584.04|1568.04|5
1639260970000|2021-12-11 22:16:10|1584.13|1568.13|1583.01|1567.01|1584.13|1568.13|1583.01|1567.01|7
1639260980000|2021-12-11 22:16:20|1583.05|1567.05|1582.89|1566.89|1583.05|1567.05|1582.89|1566.89|3
1639260990000|2021-12-11 22:16:30|1582.53|1566.53|1582.53|1566.53|1582.53|1566.53|1582.53|1566.53|1
1639261000000|2021-12-11 22:16:40|1582.89|1566.89|1582.83|1566.83|1583.14|1567.14|1582.83|1566.83|4
1639261020000|2021-12-11 22:17:00|1582.75|1566.75|1582.77|1566.77|1582.77|1566.77|1582.75|1566.75|2
1639261030000|2021-12-11 22:17:10|1582.5|1566.5|1582.42|1566.42|1582.5|1566.5|1582.42|1566.42|3
1639261040000|2021-12-11 22:17:20|1582.66|1566.66|1582.84|1566.84|1582.84|1566.84|1582.66|1566.66|3
1639261050000|2021-12-11 22:17:30|1583.08|1567.08|1583.23|1567.23|1583.24|1567.24|1582.84|1566.84|5
1639261080000|2021-12-11 22:18:00|1583.37|1567.37|1583.37|1567.37|1583.37|1567.37|1583.37|1567.37|1
1639261110000|2021-12-11 22:18:30|1583.16|1567.16|1583.16|1567.16|1583.16|1567.16|1583.16|1567.16|1
1639261130000|2021-12-11 22:18:50|1583.37|1567.37|1582.96|1566.96|1583.37|1567.37|1582.96|1566.96|3
1639261140000|2021-12-11 22:19:00|1582.7|1566.7|1582.71|1566.71|1582.71|1566.71|1582.7|1566.7|2
1639261150000|2021-12-11 22:19:10|1582.41|1566.41|1582.05|1566.05|1582.41|1566.41|1582.05|1566.05|6
1639261160000|2021-12-11 22:19:20|1582.02|1566.02|1581.97|1565.97|1582.02|1566.02|1581.97|1565.97|2
1639261170000|2021-12-11 22:19:30|1581.98|1565.98|1581.96|1565.96|1581.98|1565.98|1581.96|1565.96|4
1639261180000|2021-12-11 22:19:40|1581.89|1565.89|1581.89|1565.89|1582.01|1566.01|1581.89|1565.89|4
1639261190000|2021-12-11 22:19:50|1582.04|1566.04|1582.04|1566.04|1582.04|1566.04|1582.04|1566.04|1
1639261210000|2021-12-11 22:20:10|1581.28|1565.28|1581.27|1565.27|1581.29|1565.29|1581.27|1565.27|3
1639261220000|2021-12-11 22:20:20|1581.09|1565.09|1581.32|1565.32|1581.32|1565.32|1580.97|1564.97|3
1639261230000|2021-12-11 22:20:30|1581.42|1565.42|1581.22|1565.22|1581.42|1565.42|1581.22|1565.22|2
1639261250000|2021-12-11 22:20:50|1581.31|1565.31|1581.11|1565.11|1581.31|1565.31|1581.11|1565.11|2
1639261260000|2021-12-11 22:21:00|1580.83|1564.83|1580.49|1564.49|1580.83|1564.83|1580.49|1564.49|5
1639261270000|2021-12-11 22:21:10|1580.48|1564.48|1579.35|1563.35|1580.48|1564.48|1579.22|1563.22|9
1639261280000|2021-12-11 22:21:20|1579.29|1563.29|1579.43|1563.43|1579.61|1563.61|1579.18|1563.18|10
1639261290000|2021-12-11 22:21:30|1579.67|1563.67|1579.27|1563.27|1579.67|1563.67|1579.27|1563.27|5
1639261300000|2021-12-11 22:21:40|1579.17|1563.17|1579.3|1563.3|1579.3|1563.3|1579.17|1563.17|3
1639261310000|2021-12-11 22:21:50|1579.33|1563.33|1579.29|1563.29|1579.33|1563.33|1579.29|1563.29|2
1639261320000|2021-12-11 22:22:00|1579.32|1563.32|1579.68|1563.68|1579.68|1563.68|1579.32|1563.32|5
1639261330000|2021-12-11 22:22:10|1579.62|1563.62|1579.83|1563.83|1579.83|1563.83|1579.43|1563.43|5
1639261340000|2021-12-11 22:22:20|1579.77|1563.77|1579.76|1563.76|1579.77|1563.77|1579.76|1563.76|2
1639261350000|2021-12-11 22:22:30|1579.49|1563.49|1579.29|1563.29|1579.77|1563.77|1579.29|1563.29|5
1639261360000|2021-12-11 22:22:40|1579.15|1563.15|1578.66|1562.66|1579.22|1563.22|1578.66|1562.66|8
1639261370000|2021-12-11 22:22:50|1578.62|1562.62|1578.91|1562.91|1578.91|1562.91|1578.61|1562.61|3
1639261380000|2021-12-11 22:23:00|1578.8|1562.8|1579.34|1563.34|1579.34|1563.34|1578.76|1562.76|7
1639261390000|2021-12-11 22:23:10|1579.29|1563.29|1579.87|1563.87|1579.87|1563.87|1579.29|1563.29|3
1639261440000|2021-12-11 22:24:00|1579.88|1563.88|1579.88|1563.88|1579.88|1563.88|1579.88|1563.88|1
1639261450000|2021-12-11 22:24:10|1579.93|1563.93|1579.99|1563.99|1579.99|1563.99|1579.93|1563.93|4
1639261460000|2021-12-11 22:24:20|1580.04|1564.04|1580.13|1564.13|1580.13|1564.13|1580.04|1564.04|2
1639261480000|2021-12-11 22:24:40|1580.31|1564.31|1580.78|1564.78|1580.84|1564.84|1580.31|1564.31|7
1639261490000|2021-12-11 22:24:50|1580.81|1564.81|1581.45|1565.45|1581.45|1565.45|1580.71|1564.71|5
1639261500000|2021-12-11 22:25:00|1581.42|1565.42|1581.42|1565.42|1581.43|1565.43|1581.42|1565.42|3
1639261510000|2021-12-11 22:25:10|1581.43|1565.43|1581.42|1565.42|1581.43|1565.43|1581.42|1565.42|2
1639261520000|2021-12-11 22:25:20|1581.49|1565.49|1581.42|1565.42|1581.5|1565.5|1581.42|1565.42|4
1639261530000|2021-12-11 22:25:30|1581.43|1565.43|1581.22|1565.22|1581.43|1565.43|1581.22|1565.22|2
1639261540000|2021-12-11 22:25:40|1581.28|1565.28|1581.28|1565.28|1581.28|1565.28|1581.28|1565.28|1
1639261560000|2021-12-11 22:26:00|1581.27|1565.27|1581.27|1565.27|1581.27|1565.27|1581.27|1565.27|1
1639261570000|2021-12-11 22:26:10|1581.28|1565.28|1581.28|1565.28|1581.28|1565.28|1581.28|1565.28|1
1639261590000|2021-12-11 22:26:30|1581.24|1565.24|1581.24|1565.24|1581.24|1565.24|1581.24|1565.24|1
1639261630000|2021-12-11 22:27:10|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1
1639261640000|2021-12-11 22:27:20|1581.24|1565.24|1581.24|1565.24|1581.24|1565.24|1581.24|1565.24|1
1639261650000|2021-12-11 22:27:30|1581.27|1565.27|1581.27|1565.27|1581.27|1565.27|1581.27|1565.27|1
1639261680000|2021-12-11 22:28:00|1581.23|1565.23|1581.11|1565.11|1581.23|1565.23|1581.11|1565.11|2
1639261690000|2021-12-11 22:28:10|1581.14|1565.14|1581.17|1565.17|1581.17|1565.17|1581.03|1565.03|4
1639261700000|2021-12-11 22:28:20|1581.48|1565.48|1581.29|1565.29|1581.48|1565.48|1581.17|1565.17|4
1639261720000|2021-12-11 22:28:40|1581.46|1565.46|1581.46|1565.46|1581.46|1565.46|1581.46|1565.46|1
1639261740000|2021-12-11 22:29:00|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1
1639261750000|2021-12-11 22:29:10|1581.44|1565.44|1581.44|1565.44|1581.44|1565.44|1581.44|1565.44|1
1639261760000|2021-12-11 22:29:20|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1
1639261770000|2021-12-11 22:29:30|1581.43|1565.43|1581.43|1565.43|1581.43|1565.43|1581.43|1565.43|1
1639261800000|2021-12-11 22:30:00|1581.45|1565.45|1581.72|1565.72|1581.72|1565.72|1581.45|1565.45|3
1639261820000|2021-12-11 22:30:20|1581.63|1565.63|1581.63|1565.63|1581.63|1565.63|1581.63|1565.63|1
1639261830000|2021-12-11 22:30:30|1581.65|1565.65|1581.65|1565.65|1581.65|1565.65|1581.65|1565.65|1
1639261860000|2021-12-11 22:31:00|1581.95|1565.95|1581.95|1565.95|1581.95|1565.95|1581.95|1565.95|1
1639261870000|2021-12-11 22:31:10|1581.72|1565.72|1581.87|1565.87|1581.87|1565.87|1581.72|1565.72|3
1639261920000|2021-12-11 22:32:00|1582.1|1566.1|1582.1|1566.1|1582.1|1566.1|1582.1|1566.1|1
1639261930000|2021-12-11 22:32:10|1582.19|1566.19|1582.37|1566.37|1582.37|1566.37|1582.19|1566.19|2
1639261940000|2021-12-11 22:32:20|1582.2|1566.2|1582.39|1566.39|1582.39|1566.39|1582.2|1566.2|2
1639261950000|2021-12-11 22:32:30|1582.49|1566.49|1582.51|1566.51|1582.51|1566.51|1582.49|1566.49|2
1639261960000|2021-12-11 22:32:40|1582.53|1566.53|1582.53|1566.53|1582.53|1566.53|1582.53|1566.53|1
1639261980000|2021-12-11 22:33:00|1582.58|1566.58|1582.58|1566.58|1582.58|1566.58|1582.58|1566.58|1
1639261990000|2021-12-11 22:33:10|1582.56|1566.56|1582.56|1566.56|1582.56|1566.56|1582.56|1566.56|1
1639262010000|2021-12-11 22:33:30|1582.59|1566.59|1582.83|1566.83|1582.83|1566.83|1582.59|1566.59|2
1639262020000|2021-12-11 22:33:40|1582.85|1566.85|1583.27|1567.27|1583.27|1567.27|1582.85|1566.85|6
1639262040000|2021-12-11 22:34:00|1583.32|1567.32|1583.61|1567.61|1583.61|1567.61|1583.32|1567.32|3
1639262050000|2021-12-11 22:34:10|1583.6|1567.6|1583.56|1567.56|1583.6|1567.6|1583.56|1567.56|2
1639262060000|2021-12-11 22:34:20|1583.49|1567.49|1583.62|1567.62|1583.62|1567.62|1583.49|1567.49|2
1639262080000|2021-12-11 22:34:40|1583.72|1567.72|1583.72|1567.72|1583.72|1567.72|1583.72|1567.72|1
1639262100000|2021-12-11 22:35:00|1583.75|1567.75|1583.75|1567.75|1583.75|1567.75|1583.75|1567.75|1
1639262130000|2021-12-11 22:35:30|1583.97|1567.97|1583.75|1567.75|1583.97|1567.97|1583.75|1567.75|2
1639262140000|2021-12-11 22:35:40|1583.8|1567.8|1583.85|1567.85|1583.85|1567.85|1583.8|1567.8|2
1639262150000|2021-12-11 22:35:50|1583.89|1567.89|1583.97|1567.97|1583.97|1567.97|1583.89|1567.89|3
1639262160000|2021-12-11 22:36:00|1583.89|1567.89|1584|1568|1584|1568|1583.89|1567.89|3
1639262170000|2021-12-11 22:36:10|1584.03|1568.03|1584.85|1568.85|1584.85|1568.85|1584.03|1568.03|7
1639262180000|2021-12-11 22:36:20|1584.96|1568.96|1585.03|1569.03|1585.03|1569.03|1584.96|1568.96|6
1639262190000|2021-12-11 22:36:30|1584.99|1568.99|1585.03|1569.03|1585.03|1569.03|1584.99|1568.99|2
1639262200000|2021-12-11 22:36:40|1585.4|1569.4|1585.31|1569.31|1585.43|1569.43|1585.31|1569.31|6
1639262210000|2021-12-11 22:36:50|1585.24|1569.24|1585.53|1569.53|1585.53|1569.53|1585.24|1569.24|4
1639262220000|2021-12-11 22:37:00|1585.62|1569.62|1585.44|1569.44|1585.67|1569.67|1585.44|1569.44|9
1639262230000|2021-12-11 22:37:10|1585.64|1569.64|1585.69|1569.69|1585.69|1569.69|1585.44|1569.44|8
1639262250000|2021-12-11 22:37:30|1585.7|1569.7|1585.72|1569.72|1585.72|1569.72|1585.7|1569.7|2
1639262260000|2021-12-11 22:37:40|1585.62|1569.62|1586.34|1570.34|1586.34|1570.34|1585.62|1569.62|10
1639262270000|2021-12-11 22:37:50|1586.52|1570.52|1586.7|1570.7|1586.7|1570.7|1586.52|1570.52|3
1639262280000|2021-12-11 22:38:00|1586.88|1570.88|1587.12|1571.12|1587.12|1571.12|1586.88|1570.88|3
1639262290000|2021-12-11 22:38:10|1587.18|1571.18|1587.17|1571.17|1587.18|1571.18|1587.17|1571.17|2
1639262300000|2021-12-11 22:38:20|1587.24|1571.24|1587.23|1571.23|1587.24|1571.24|1587.09|1571.09|3
1639262310000|2021-12-11 22:38:30|1587.64|1571.64|1587.91|1571.91|1587.91|1571.91|1587.62|1571.62|4
1639262320000|2021-12-11 22:38:40|1587.62|1571.62|1587.73|1571.73|1587.73|1571.73|1587.44|1571.44|5
1639262330000|2021-12-11 22:38:50|1587.76|1571.76|1587.59|1571.59|1587.76|1571.76|1587.59|1571.59|3
1639262340000|2021-12-11 22:39:00|1587.61|1571.61|1587.67|1571.67|1587.67|1571.67|1587.61|1571.61|3
1639262350000|2021-12-11 22:39:10|1587.93|1571.93|1587.93|1571.93|1587.93|1571.93|1587.93|1571.93|1
1639262360000|2021-12-11 22:39:20|1588.05|1572.05|1588.13|1572.13|1588.13|1572.13|1587.93|1571.93|3
1639262370000|2021-12-11 22:39:30|1587.93|1571.93|1587.93|1571.93|1587.93|1571.93|1587.93|1571.93|1
1639262380000|2021-12-11 22:39:40|1587.94|1571.94|1587.94|1571.94|1588.14|1572.14|1587.94|1571.94|3
1639262390000|2021-12-11 22:39:50|1588.14|1572.14|1588.14|1572.14|1588.14|1572.14|1588.14|1572.14|1
1639262400000|2021-12-11 22:40:00|1587.94|1571.94|1587.94|1571.94|1587.94|1571.94|1587.94|1571.94|1
1639262410000|2021-12-11 22:40:10|1588.14|1572.14|1588.06|1572.06|1588.14|1572.14|1588.06|1572.06|2
1639262420000|2021-12-11 22:40:20|1588.14|1572.14|1588.41|1572.41|1588.41|1572.41|1588.14|1572.14|4
1639262430000|2021-12-11 22:40:30|1588.46|1572.46|1588.46|1572.46|1588.46|1572.46|1588.46|1572.46|1
1639262440000|2021-12-11 22:40:40|1588.47|1572.47|1588.53|1572.53|1588.53|1572.53|1588.44|1572.44|3
1639262450000|2021-12-11 22:40:50|1588.47|1572.47|1588.99|1572.99|1589.04|1573.04|1588.47|1572.47|10
1639262460000|2021-12-11 22:41:00|1589.27|1573.27|1589.67|1573.67|1589.81|1573.81|1589.27|1573.27|11
1639262470000|2021-12-11 22:41:10|1589.81|1573.81|1590.15|1574.15|1590.15|1574.15|1589.81|1573.81|4
1639262480000|2021-12-11 22:41:20|1590.05|1574.05|1590.2|1574.2|1590.2|1574.2|1590.05|1574.05|6
1639262500000|2021-12-11 22:41:40|1590.38|1574.38|1590.38|1574.38|1590.38|1574.38|1590.38|1574.38|1
1639262510000|2021-12-11 22:41:50|1590.37|1574.37|1590.37|1574.37|1590.37|1574.37|1590.37|1574.37|1
1639262520000|2021-12-11 22:42:00|1590.45|1574.45|1590.45|1574.45|1590.45|1574.45|1590.45|1574.45|1
1639262530000|2021-12-11 22:42:10|1590.46|1574.46|1590.45|1574.45|1590.46|1574.46|1590.23|1574.23|6
1639262540000|2021-12-11 22:42:20|1590.52|1574.52|1590.46|1574.46|1590.53|1574.53|1590.45|1574.45|4
1639262550000|2021-12-11 22:42:30|1590.47|1574.47|1590.45|1574.45|1590.47|1574.47|1590.45|1574.45|3
1639262560000|2021-12-11 22:42:40|1590.56|1574.56|1591.15|1575.15|1591.15|1575.15|1590.45|1574.45|6
1639262570000|2021-12-11 22:42:50|1591.48|1575.48|1592.18|1576.18|1592.21|1576.21|1591.48|1575.48|10
1639262580000|2021-12-11 22:43:00|1592.28|1576.28|1592.55|1576.55|1592.67|1576.67|1592.18|1576.18|11
1639262590000|2021-12-11 22:43:10|1592.47|1576.47|1593.26|1577.26|1593.26|1577.26|1592.47|1576.47|7
1639262600000|2021-12-11 22:43:20|1593.33|1577.33|1593.05|1577.05|1593.33|1577.33|1593.05|1577.05|2
1639262620000|2021-12-11 22:43:40|1592.76|1576.76|1592.72|1576.72|1593.2|1577.2|1592.5|1576.5|13
1639262630000|2021-12-11 22:43:50|1592.93|1576.93|1593.19|1577.19|1593.19|1577.19|1592.48|1576.48|6
1639262640000|2021-12-11 22:44:00|1593.03|1577.03|1593.03|1577.03|1593.03|1577.03|1593.03|1577.03|1
1639262650000|2021-12-11 22:44:10|1593.13|1577.13|1593.19|1577.19|1593.19|1577.19|1592.7|1576.7|4
1639262660000|2021-12-11 22:44:20|1593.18|1577.18|1592.98|1576.98|1593.18|1577.18|1592.98|1576.98|4
1639262670000|2021-12-11 22:44:30|1593.04|1577.04|1592.96|1576.96|1593.07|1577.07|1592.95|1576.95|6
1639262680000|2021-12-11 22:44:40|1593.04|1577.04|1592.98|1576.98|1593.04|1577.04|1592.98|1576.98|2
1639262690000|2021-12-11 22:44:50|1593.07|1577.07|1593.11|1577.11|1593.12|1577.12|1593.07|1577.07|3
1639262700000|2021-12-11 22:45:00|1593.1|1577.1|1592.15|1576.15|1593.1|1577.1|1592.15|1576.15|8
1639262710000|2021-12-11 22:45:10|1591.96|1575.96|1591.96|1575.96|1591.96|1575.96|1591.96|1575.96|1
1639262720000|2021-12-11 22:45:20|1591.97|1575.97|1591.96|1575.96|1591.97|1575.97|1591.96|1575.96|2
1639262730000|2021-12-11 22:45:30|1592|1576|1591.9|1575.9|1592|1576|1591.9|1575.9|2
1639262740000|2021-12-11 22:45:40|1591.89|1575.89|1591.81|1575.81|1591.89|1575.89|1591.81|1575.81|2
1639262750000|2021-12-11 22:45:50|1591.53|1575.53|1591.22|1575.22|1591.89|1575.89|1591.22|1575.22|10
1639262760000|2021-12-11 22:46:00|1591.14|1575.14|1591.14|1575.14|1591.14|1575.14|1591.14|1575.14|1
1639262770000|2021-12-11 22:46:10|1590.99|1574.99|1590.75|1574.75|1590.99|1574.99|1590.75|1574.75|3
1639262780000|2021-12-11 22:46:20|1590.97|1574.97|1590.91|1574.91|1591.11|1575.11|1590.91|1574.91|3
1639262790000|2021-12-11 22:46:30|1590.77|1574.77|1590.77|1574.77|1590.77|1574.77|1590.77|1574.77|1
1639262810000|2021-12-11 22:46:50|1590.76|1574.76|1590.76|1574.76|1590.76|1574.76|1590.76|1574.76|1
1639262820000|2021-12-11 22:47:00|1590.81|1574.81|1590.71|1574.71|1590.81|1574.81|1590.71|1574.71|3
1639262860000|2021-12-11 22:47:40|1590.76|1574.76|1590.71|1574.71|1590.76|1574.76|1590.71|1574.71|2
1639262880000|2021-12-11 22:48:00|1590.68|1574.68|1590.71|1574.71|1590.76|1574.76|1590.68|1574.68|4
1639262890000|2021-12-11 22:48:10|1590.77|1574.77|1590.76|1574.76|1590.77|1574.77|1590.71|1574.71|5
1639262900000|2021-12-11 22:48:20|1590.71|1574.71|1590.71|1574.71|1590.71|1574.71|1590.71|1574.71|1
1639262910000|2021-12-11 22:48:30|1590.87|1574.87|1590.72|1574.72|1590.87|1574.87|1590.69|1574.69|4
1639262920000|2021-12-11 22:48:40|1590.76|1574.76|1590.76|1574.76|1590.76|1574.76|1590.76|1574.76|1
1639262930000|2021-12-11 22:48:50|1590.81|1574.81|1590.76|1574.76|1590.81|1574.81|1590.76|1574.76|2
1639262940000|2021-12-11 22:49:00|1590.81|1574.81|1591.09|1575.09|1591.09|1575.09|1590.81|1574.81|3
1639262950000|2021-12-11 22:49:10|1591.04|1575.04|1591.04|1575.04|1591.04|1575.04|1591.04|1575.04|1
1639262970000|2021-12-11 22:49:30|1591.13|1575.13|1591.13|1575.13|1591.13|1575.13|1591.13|1575.13|1
1639262990000|2021-12-11 22:49:50|1591.1|1575.1|1591.1|1575.1|1591.1|1575.1|1591.1|1575.1|1
1639263010000|2021-12-11 22:50:10|1591.12|1575.12|1591.12|1575.12|1591.12|1575.12|1591.12|1575.12|1
1639263040000|2021-12-11 22:50:40|1590.95|1574.95|1590.95|1574.95|1590.95|1574.95|1590.95|1574.95|1
1639263070000|2021-12-11 22:51:10|1591.17|1575.17|1591.17|1575.17|1591.17|1575.17|1591.17|1575.17|1
1639263080000|2021-12-11 22:51:20|1591.28|1575.28|1591.19|1575.19|1591.28|1575.28|1591.17|1575.17|3
1639263090000|2021-12-11 22:51:30|1591.16|1575.16|1591.18|1575.18|1591.18|1575.18|1591.04|1575.04|4
1639263100000|2021-12-11 22:51:40|1591.04|1575.04|1591.42|1575.42|1591.48|1575.48|1591.04|1575.04|6
1639263110000|2021-12-11 22:51:50|1591.44|1575.44|1591.42|1575.42|1591.44|1575.44|1591.42|1575.42|2
1639263120000|2021-12-11 22:52:00|1591.44|1575.44|1591.46|1575.46|1591.46|1575.46|1591.44|1575.44|2
1639263130000|2021-12-11 22:52:10|1591.62|1575.62|1591.56|1575.56|1591.62|1575.62|1591.44|1575.44|5
1639263140000|2021-12-11 22:52:20|1591.44|1575.44|1591.56|1575.56|1591.56|1575.56|1591.44|1575.44|2
1639263150000|2021-12-11 22:52:30|1591.47|1575.47|1591.47|1575.47|1591.47|1575.47|1591.47|1575.47|1
1639263210000|2021-12-11 22:53:30|1591.46|1575.46|1591.46|1575.46|1591.46|1575.46|1591.46|1575.46|1
1639263220000|2021-12-11 22:53:40|1591.54|1575.54|1591.54|1575.54|1591.54|1575.54|1591.54|1575.54|1
1639263230000|2021-12-11 22:53:50|1591.66|1575.66|1591.66|1575.66|1591.66|1575.66|1591.66|1575.66|1
1639263250000|2021-12-11 22:54:10|1591.53|1575.53|1591.53|1575.53|1591.53|1575.53|1591.53|1575.53|1
1639263280000|2021-12-11 22:54:40|1591.44|1575.44|1591.63|1575.63|1591.63|1575.63|1591.44|1575.44|2
1639263290000|2021-12-11 22:54:50|1591.33|1575.33|1591.33|1575.33|1591.33|1575.33|1591.33|1575.33|1
1639263300000|2021-12-11 22:55:00|1591.3|1575.3|1591.3|1575.3|1591.3|1575.3|1591.3|1575.3|1
1639263310000|2021-12-11 22:55:10|1591.26|1575.26|1590.99|1574.99|1591.34|1575.34|1590.99|1574.99|3
1639263320000|2021-12-11 22:55:20|1591.11|1575.11|1591.11|1575.11|1591.11|1575.11|1591.11|1575.11|1
1639263350000|2021-12-11 22:55:50|1590.94|1574.94|1590.94|1574.94|1590.94|1574.94|1590.94|1574.94|1
1639263360000|2021-12-11 22:56:00|1591.14|1575.14|1591.14|1575.14|1591.14|1575.14|1591.14|1575.14|1
1639263380000|2021-12-11 22:56:20|1590.96|1574.96|1590.96|1574.96|1590.96|1574.96|1590.96|1574.96|1
1639263390000|2021-12-11 22:56:30|1590.6|1574.6|1590.6|1574.6|1590.6|1574.6|1590.6|1574.6|1
1639263410000|2021-12-11 22:56:50|1590.41|1574.41|1589.95|1573.95|1590.41|1574.41|1589.66|1573.66|8
1639263420000|2021-12-11 22:57:00|1589.59|1573.59|1589.58|1573.58|1589.6|1573.6|1589.58|1573.58|3
1639263430000|2021-12-11 22:57:10|1589.82|1573.82|1590.15|1574.15|1590.15|1574.15|1589.82|1573.82|4
1639263440000|2021-12-11 22:57:20|1590.12|1574.12|1588.89|1572.89|1590.12|1574.12|1588.89|1572.89|10
1639263460000|2021-12-11 22:57:40|1588.88|1572.88|1588.88|1572.88|1588.88|1572.88|1588.88|1572.88|1
1639263470000|2021-12-11 22:57:50|1588.7|1572.7|1588.7|1572.7|1588.7|1572.7|1588.7|1572.7|1
1639263480000|2021-12-11 22:58:00|1588.68|1572.68|1588.54|1572.54|1588.68|1572.68|1588.52|1572.52|4
1639263490000|2021-12-11 22:58:10|1588.47|1572.47|1588.62|1572.62|1588.67|1572.67|1588.47|1572.47|4
1639263500000|2021-12-11 22:58:20|1588.59|1572.59|1588.65|1572.65|1588.65|1572.65|1588.59|1572.59|3
1639263510000|2021-12-11 22:58:30|1589.05|1573.05|1588.66|1572.66|1589.05|1573.05|1588.66|1572.66|6
1639263520000|2021-12-11 22:58:40|1588.47|1572.47|1586.62|1570.62|1588.47|1572.47|1586.62|1570.62|14
1639263530000|2021-12-11 22:58:50|1586.87|1570.87|1585.79|1569.79|1586.87|1570.87|1585.74|1569.74|8
1639263540000|2021-12-11 22:59:00|1585.6|1569.6|1584.47|1568.47|1585.6|1569.6|1584.47|1568.47|8
1639263550000|2021-12-11 22:59:10|1584.17|1568.17|1584.08|1568.08|1584.17|1568.17|1584.08|1568.08|2
1639263560000|2021-12-11 22:59:20|1584.11|1568.11|1583.67|1567.67|1584.11|1568.11|1583.61|1567.61|3
1639263570000|2021-12-11 22:59:30|1583.61|1567.61|1583.61|1567.61|1583.61|1567.61|1583.61|1567.61|1
1639263580000|2021-12-11 22:59:40|1583.48|1567.48|1582.82|1566.82|1583.5|1567.5|1582.82|1566.82|5
1639263590000|2021-12-11 22:59:50|1582.81|1566.81|1582.81|1566.81|1582.81|1566.81|1582.81|1566.81|1
1639263600000|2021-12-11 23:00:00|1582.77|1566.77|1582.77|1566.77|1582.77|1566.77|1582.77|1566.77|1
1639263610000|2021-12-11 23:00:10|1582.62|1566.62|1582.37|1566.37|1582.62|1566.62|1582.14|1566.14|13
1639263620000|2021-12-11 23:00:20|1582.15|1566.15|1582.53|1566.53|1582.53|1566.53|1582.15|1566.15|4
1639263630000|2021-12-11 23:00:30|1582.37|1566.37|1582.54|1566.54|1582.54|1566.54|1582.37|1566.37|2
1639263640000|2021-12-11 23:00:40|1582.32|1566.32|1581.73|1565.73|1582.32|1566.32|1581.73|1565.73|6
1639263650000|2021-12-11 23:00:50|1581.52|1565.52|1581.6|1565.6|1581.6|1565.6|1581.52|1565.52|2
1639263660000|2021-12-11 23:01:00|1581.73|1565.73|1581.83|1565.83|1581.83|1565.83|1581.73|1565.73|2
1639263670000|2021-12-11 23:01:10|1582.01|1566.01|1582.73|1566.73|1583.28|1567.28|1582.01|1566.01|13
1639263680000|2021-12-11 23:01:20|1582.74|1566.74|1583.67|1567.67|1583.67|1567.67|1582.72|1566.72|6
1639263690000|2021-12-11 23:01:30|1583.69|1567.69|1583.88|1567.88|1583.88|1567.88|1583.69|1567.69|2
1639263700000|2021-12-11 23:01:40|1583.97|1567.97|1583.97|1567.97|1583.97|1567.97|1583.97|1567.97|1
1639263710000|2021-12-11 23:01:50|1583.83|1567.83|1583.33|1567.33|1583.97|1567.97|1583.33|1567.33|7
1639263720000|2021-12-11 23:02:00|1583.29|1567.29|1583.29|1567.29|1583.29|1567.29|1583.18|1567.18|3
1639263730000|2021-12-11 23:02:10|1583.18|1567.18|1583.13|1567.13|1583.19|1567.19|1583.13|1567.13|4
1639263740000|2021-12-11 23:02:20|1583.19|1567.19|1583.42|1567.42|1583.42|1567.42|1583.19|1567.19|3
1639263750000|2021-12-11 23:02:30|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1639263770000|2021-12-11 23:02:50|1583.6|1567.6|1583.66|1567.66|1583.66|1567.66|1583.6|1567.6|2
1639263780000|2021-12-11 23:03:00|1584.03|1568.03|1584.06|1568.06|1584.14|1568.14|1583.98|1567.98|6
1639263800000|2021-12-11 23:03:20|1583.88|1567.88|1583.96|1567.96|1583.96|1567.96|1583.88|1567.88|2
1639263810000|2021-12-11 23:03:30|1583.88|1567.88|1584.07|1568.07|1584.07|1568.07|1583.88|1567.88|3
1639263820000|2021-12-11 23:03:40|1584.11|1568.11|1584.11|1568.11|1584.11|1568.11|1584.11|1568.11|1
1639263840000|2021-12-11 23:04:00|1584|1568|1584.11|1568.11|1584.11|1568.11|1584|1568|2
1639263880000|2021-12-11 23:04:40|1584.22|1568.22|1584.22|1568.22|1584.22|1568.22|1584.22|1568.22|1
1639263890000|2021-12-11 23:04:50|1584.29|1568.29|1584.22|1568.22|1584.29|1568.29|1584.2|1568.2|3
1639263900000|2021-12-11 23:05:00|1584.32|1568.32|1584.32|1568.32|1584.32|1568.32|1584.32|1568.32|1
1639263910000|2021-12-11 23:05:10|1584.46|1568.46|1584.46|1568.46|1584.46|1568.46|1584.46|1568.46|1
1639263930000|2021-12-11 23:05:30|1584.48|1568.48|1584.49|1568.49|1584.49|1568.49|1584.48|1568.48|2
1639263940000|2021-12-11 23:05:40|1584.61|1568.61|1584.61|1568.61|1584.62|1568.62|1584.61|1568.61|3
1639263950000|2021-12-11 23:05:50|1584.62|1568.62|1584.62|1568.62|1584.62|1568.62|1584.62|1568.62|1
1639264010000|2021-12-11 23:06:50|1584.72|1568.72|1584.72|1568.72|1584.72|1568.72|1584.72|1568.72|1
1639264020000|2021-12-11 23:07:00|1584.56|1568.56|1584.84|1568.84|1584.84|1568.84|1584.55|1568.55|5
1639264030000|2021-12-11 23:07:10|1584.93|1568.93|1585.51|1569.51|1585.59|1569.59|1584.93|1568.93|7
1639264040000|2021-12-11 23:07:20|1585.63|1569.63|1586.47|1570.47|1586.47|1570.47|1585.63|1569.63|8
1639264050000|2021-12-11 23:07:30|1586.92|1570.92|1587.69|1571.69|1587.69|1571.69|1586.92|1570.92|8
1639264060000|2021-12-11 23:07:40|1587.68|1571.68|1587.83|1571.83|1587.83|1571.83|1587.68|1571.68|4
1639264070000|2021-12-11 23:07:50|1587.94|1571.94|1587.98|1571.98|1587.98|1571.98|1587.94|1571.94|2
1639264080000|2021-12-11 23:08:00|1587.99|1571.99|1588.07|1572.07|1588.07|1572.07|1587.99|1571.99|2
1639264090000|2021-12-11 23:08:10|1588.06|1572.06|1588.06|1572.06|1588.06|1572.06|1588.06|1572.06|1
1639264110000|2021-12-11 23:08:30|1588.16|1572.16|1588.41|1572.41|1588.41|1572.41|1588.16|1572.16|3
1639264120000|2021-12-11 23:08:40|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1
1639264130000|2021-12-11 23:08:50|1588.41|1572.41|1588.41|1572.41|1588.41|1572.41|1588.41|1572.41|1
1639264140000|2021-12-11 23:09:00|1588.45|1572.45|1589.17|1573.17|1589.17|1573.17|1588.45|1572.45|10
1639264150000|2021-12-11 23:09:10|1589.2|1573.2|1589.38|1573.38|1589.38|1573.38|1589.2|1573.2|6
1639264160000|2021-12-11 23:09:20|1589.68|1573.68|1589.68|1573.68|1589.68|1573.68|1589.68|1573.68|1
1639264170000|2021-12-11 23:09:30|1589.7|1573.7|1589.7|1573.7|1589.71|1573.71|1589.7|1573.7|3
1639264180000|2021-12-11 23:09:40|1589.71|1573.71|1589.71|1573.71|1589.71|1573.71|1589.71|1573.71|1
1639264200000|2021-12-11 23:10:00|1589.61|1573.61|1589.61|1573.61|1589.61|1573.61|1589.61|1573.61|1
1639264210000|2021-12-11 23:10:10|1589.89|1573.89|1590.06|1574.06|1590.06|1574.06|1589.87|1573.87|5
1639264220000|2021-12-11 23:10:20|1590.07|1574.07|1589.77|1573.77|1590.07|1574.07|1589.77|1573.77|3
1639264230000|2021-12-11 23:10:30|1589.6|1573.6|1588.12|1572.12|1589.6|1573.6|1588.11|1572.11|14
1639264240000|2021-12-11 23:10:40|1587.5|1571.5|1587.48|1571.48|1587.5|1571.5|1587.48|1571.48|2
1639264250000|2021-12-11 23:10:50|1587.49|1571.49|1587.49|1571.49|1587.49|1571.49|1587.49|1571.49|1
1639264260000|2021-12-11 23:11:00|1587.5|1571.5|1588.34|1572.34|1588.34|1572.34|1587.5|1571.5|9
1639264270000|2021-12-11 23:11:10|1588.47|1572.47|1588.47|1572.47|1588.47|1572.47|1588.47|1572.47|1
1639264290000|2021-12-11 23:11:30|1588.46|1572.46|1588.46|1572.46|1588.46|1572.46|1588.46|1572.46|1
1639264300000|2021-12-11 23:11:40|1588.73|1572.73|1589.89|1573.89|1589.89|1573.89|1588.73|1572.73|11
1639264310000|2021-12-11 23:11:50|1589.84|1573.84|1591.12|1575.12|1591.12|1575.12|1589.84|1573.84|12
1639264320000|2021-12-11 23:12:00|1591.4|1575.4|1591.56|1575.56|1591.91|1575.91|1591.17|1575.17|14
1639264330000|2021-12-11 23:12:10|1591.61|1575.61|1594.23|1578.23|1594.4|1578.4|1591.6|1575.6|24
1639264340000|2021-12-11 23:12:20|1594.52|1578.52|1591.09|1575.09|1594.52|1578.52|1591.09|1575.09|16
1639264350000|2021-12-11 23:12:30|1590.63|1574.63|1592.05|1576.05|1592.66|1576.66|1590.63|1574.63|17
1639264360000|2021-12-11 23:12:40|1592.25|1576.25|1591.81|1575.81|1592.25|1576.25|1591.81|1575.81|5
1639264370000|2021-12-11 23:12:50|1591.75|1575.75|1591.54|1575.54|1591.81|1575.81|1591.35|1575.35|6
1639264380000|2021-12-11 23:13:00|1591.36|1575.36|1590.77|1574.77|1591.41|1575.41|1590.77|1574.77|9
1639264390000|2021-12-11 23:13:10|1590.76|1574.76|1589.48|1573.48|1590.77|1574.77|1589.48|1573.48|8
1639264400000|2021-12-11 23:13:20|1589.74|1573.74|1589.6|1573.6|1589.74|1573.74|1589.12|1573.12|9
1639264410000|2021-12-11 23:13:30|1589.87|1573.87|1590.16|1574.16|1590.16|1574.16|1589.61|1573.61|10
1639264420000|2021-12-11 23:13:40|1590.05|1574.05|1589.7|1573.7|1590.16|1574.16|1589.7|1573.7|4
1639264430000|2021-12-11 23:13:50|1589.64|1573.64|1589.09|1573.09|1589.64|1573.64|1589.09|1573.09|5
1639264440000|2021-12-11 23:14:00|1588.99|1572.99|1588.03|1572.03|1588.99|1572.99|1587.89|1571.89|10
1639264450000|2021-12-11 23:14:10|1587.55|1571.55|1586.44|1570.44|1587.55|1571.55|1586.44|1570.44|11
1639264460000|2021-12-11 23:14:20|1586.22|1570.22|1585.53|1569.53|1586.22|1570.22|1585.28|1569.28|14
1639264470000|2021-12-11 23:14:30|1585.34|1569.34|1587.09|1571.09|1587.09|1571.09|1585.34|1569.34|10
1639264480000|2021-12-11 23:14:40|1587.19|1571.19|1587.81|1571.81|1587.81|1571.81|1587.19|1571.19|5
1639264490000|2021-12-11 23:14:50|1588.09|1572.09|1588.2|1572.2|1588.2|1572.2|1588.05|1572.05|6
1639264500000|2021-12-11 23:15:00|1588.19|1572.19|1588.16|1572.16|1588.32|1572.32|1588.11|1572.11|7
1639264510000|2021-12-11 23:15:10|1587.96|1571.96|1587.27|1571.27|1587.96|1571.96|1587.27|1571.27|7
1639264520000|2021-12-11 23:15:20|1587.24|1571.24|1586.77|1570.77|1587.24|1571.24|1586.77|1570.77|13
1639264530000|2021-12-11 23:15:30|1587|1571|1587|1571|1587.04|1571.04|1587|1571|5
1639264540000|2021-12-11 23:15:40|1586.77|1570.77|1587.19|1571.19|1587.23|1571.23|1586.77|1570.77|7
1639264550000|2021-12-11 23:15:50|1587.26|1571.26|1587.85|1571.85|1587.85|1571.85|1587.26|1571.26|7
1639264560000|2021-12-11 23:16:00|1588.21|1572.21|1588.19|1572.19|1588.23|1572.23|1588.19|1572.19|3
1639264570000|2021-12-11 23:16:10|1588.18|1572.18|1588.27|1572.27|1588.27|1572.27|1588|1572|7
1639264580000|2021-12-11 23:16:20|1588.36|1572.36|1590|1574|1590|1574|1588.36|1572.36|12
1639264590000|2021-12-11 23:16:30|1590.13|1574.13|1590.7|1574.7|1590.7|1574.7|1590.13|1574.13|9
1639264600000|2021-12-11 23:16:40|1590.55|1574.55|1591.99|1575.99|1592.19|1576.19|1590.55|1574.55|13
1639264610000|2021-12-11 23:16:50|1592.11|1576.11|1591.95|1575.95|1592.19|1576.19|1591.79|1575.79|13
1639264620000|2021-12-11 23:17:00|1591.88|1575.88|1591.8|1575.8|1591.88|1575.88|1591.44|1575.44|7
1639264630000|2021-12-11 23:17:10|1591.94|1575.94|1592.36|1576.36|1592.36|1576.36|1591.94|1575.94|8
1639264640000|2021-12-11 23:17:20|1592.21|1576.21|1592.55|1576.55|1592.81|1576.81|1592.21|1576.21|4
1639264650000|2021-12-11 23:17:30|1592.81|1576.81|1592.55|1576.55|1592.81|1576.81|1592.55|1576.55|2
1639264660000|2021-12-11 23:17:40|1592.29|1576.29|1592.29|1576.29|1592.29|1576.29|1592.29|1576.29|1
1639264670000|2021-12-11 23:17:50|1592.49|1576.49|1592.01|1576.01|1592.59|1576.59|1592.01|1576.01|7
1639264680000|2021-12-11 23:18:00|1591.96|1575.96|1591.63|1575.63|1591.96|1575.96|1591.63|1575.63|6
1639264690000|2021-12-11 23:18:10|1591.36|1575.36|1591.36|1575.36|1591.36|1575.36|1591.36|1575.36|1
1639264700000|2021-12-11 23:18:20|1591.5|1575.5|1591.4|1575.4|1591.5|1575.5|1591.27|1575.27|5
1639264710000|2021-12-11 23:18:30|1591.6|1575.6|1593.57|1577.57|1593.57|1577.57|1591.6|1575.6|14
1639264720000|2021-12-11 23:18:40|1593.56|1577.56|1593.51|1577.51|1593.59|1577.59|1593.42|1577.42|8
1639264730000|2021-12-11 23:18:50|1593.42|1577.42|1593|1577|1593.46|1577.46|1593|1577|8
1639264740000|2021-12-11 23:19:00|1592.95|1576.95|1592.98|1576.98|1593.12|1577.12|1592.76|1576.76|9
1639264750000|2021-12-11 23:19:10|1592.97|1576.97|1593.01|1577.01|1593.14|1577.14|1592.97|1576.97|5
1639264760000|2021-12-11 23:19:20|1593.14|1577.14|1593.14|1577.14|1593.19|1577.19|1593.01|1577.01|5
1639264770000|2021-12-11 23:19:30|1593.01|1577.01|1592.79|1576.79|1593.01|1577.01|1592.79|1576.79|3
1639264780000|2021-12-11 23:19:40|1592.65|1576.65|1593.14|1577.14|1593.14|1577.14|1592.65|1576.65|8
1639264790000|2021-12-11 23:19:50|1593.13|1577.13|1593.41|1577.41|1593.41|1577.41|1593.13|1577.13|3
1639264800000|2021-12-11 23:20:00|1593.16|1577.16|1592.79|1576.79|1593.16|1577.16|1592.7|1576.7|8
1639264810000|2021-12-11 23:20:10|1592.51|1576.51|1592.18|1576.18|1592.51|1576.51|1592.17|1576.17|8
1639264820000|2021-12-11 23:20:20|1592.19|1576.19|1592.19|1576.19|1592.38|1576.38|1592.19|1576.19|5
1639264830000|2021-12-11 23:20:30|1592.11|1576.11|1591.82|1575.82|1592.32|1576.32|1591.75|1575.75|8
1639264840000|2021-12-11 23:20:40|1591.65|1575.65|1591.65|1575.65|1591.65|1575.65|1591.65|1575.65|1
1639264850000|2021-12-11 23:20:50|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1591.57|1575.57|1
1639264860000|2021-12-11 23:21:00|1591.55|1575.55|1591.97|1575.97|1591.97|1575.97|1591.45|1575.45|9
1639264870000|2021-12-11 23:21:10|1592.12|1576.12|1592.32|1576.32|1592.32|1576.32|1592.04|1576.04|7
1639264880000|2021-12-11 23:21:20|1592.29|1576.29|1592.29|1576.29|1592.43|1576.43|1592.29|1576.29|3
1639264890000|2021-12-11 23:21:30|1592.51|1576.51|1592.08|1576.08|1592.51|1576.51|1592.08|1576.08|7
1639264900000|2021-12-11 23:21:40|1591.94|1575.94|1591.83|1575.83|1591.94|1575.94|1591.74|1575.74|4
1639264910000|2021-12-11 23:21:50|1591.63|1575.63|1591.7|1575.7|1591.7|1575.7|1591.58|1575.58|5
1639264920000|2021-12-11 23:22:00|1591.71|1575.71|1591.53|1575.53|1591.71|1575.71|1591.53|1575.53|2
1639264940000|2021-12-11 23:22:20|1591.38|1575.38|1591.37|1575.37|1591.38|1575.38|1591.37|1575.37|2
1639264950000|2021-12-11 23:22:30|1591.32|1575.32|1591.32|1575.32|1591.32|1575.32|1591.32|1575.32|1
1639264960000|2021-12-11 23:22:40|1591.26|1575.26|1592.96|1576.96|1592.96|1576.96|1591.26|1575.26|10
1639264970000|2021-12-11 23:22:50|1593.05|1577.05|1594.72|1578.72|1594.82|1578.82|1593.05|1577.05|8
1639264980000|2021-12-11 23:23:00|1594.52|1578.52|1594.57|1578.57|1594.66|1578.66|1594.48|1578.48|8
1639264990000|2021-12-11 23:23:10|1594.66|1578.66|1593.64|1577.64|1594.76|1578.76|1593.64|1577.64|17
1639265000000|2021-12-11 23:23:20|1594.44|1578.44|1596.5|1580.5|1596.54|1580.54|1594.4|1578.4|16
1639265010000|2021-12-11 23:23:30|1596.67|1580.67|1596.28|1580.28|1596.9|1580.9|1596.28|1580.28|8
1639265020000|2021-12-11 23:23:40|1596.24|1580.24|1595.79|1579.79|1596.25|1580.25|1595.79|1579.79|10
1639265030000|2021-12-11 23:23:50|1595.85|1579.85|1596.13|1580.13|1596.21|1580.21|1595.85|1579.85|8
1639265040000|2021-12-11 23:24:00|1596.1|1580.1|1596.46|1580.46|1596.46|1580.46|1596.07|1580.07|8
1639265050000|2021-12-11 23:24:10|1596.7|1580.7|1597.23|1581.23|1597.23|1581.23|1596.46|1580.46|11
1639265060000|2021-12-11 23:24:20|1597.18|1581.18|1597.14|1581.14|1597.18|1581.18|1597.02|1581.02|7
1639265070000|2021-12-11 23:24:30|1597|1581|1596.99|1580.99|1597.15|1581.15|1596.99|1580.99|9
1639265080000|2021-12-11 23:24:40|1597.12|1581.12|1596.54|1580.54|1597.12|1581.12|1596.54|1580.54|5
1639265090000|2021-12-11 23:24:50|1596.46|1580.46|1597.43|1581.43|1597.58|1581.58|1596.46|1580.46|11
1639265100000|2021-12-11 23:25:00|1597.58|1581.58|1596.75|1580.75|1597.58|1581.58|1596.75|1580.75|15
1639265110000|2021-12-11 23:25:10|1596.73|1580.73|1596.23|1580.23|1596.97|1580.97|1596.23|1580.23|12
1639265120000|2021-12-11 23:25:20|1596.32|1580.32|1596.23|1580.23|1596.32|1580.32|1596.23|1580.23|2
1639265130000|2021-12-11 23:25:30|1596.32|1580.32|1595.96|1579.96|1596.49|1580.49|1595.81|1579.81|16
1639265140000|2021-12-11 23:25:40|1596.18|1580.18|1596.07|1580.07|1596.18|1580.18|1596.07|1580.07|2
1639265150000|2021-12-11 23:25:50|1595.77|1579.77|1595.98|1579.98|1596.07|1580.07|1595.55|1579.55|11
1639265160000|2021-12-11 23:26:00|1596.07|1580.07|1595.47|1579.47|1596.07|1580.07|1595.46|1579.46|12
1639265170000|2021-12-11 23:26:10|1595.48|1579.48|1595.17|1579.17|1595.48|1579.48|1595.17|1579.17|2
1639265180000|2021-12-11 23:26:20|1595.39|1579.39|1595.78|1579.78|1595.78|1579.78|1595.34|1579.34|5
1639265190000|2021-12-11 23:26:30|1595.63|1579.63|1595.85|1579.85|1595.85|1579.85|1595.63|1579.63|3
1639265200000|2021-12-11 23:26:40|1595.95|1579.95|1596.88|1580.88|1596.89|1580.89|1595.95|1579.95|9
1639265210000|2021-12-11 23:26:50|1597.41|1581.41|1597.62|1581.62|1597.69|1581.69|1597.41|1581.41|5
1639265220000|2021-12-11 23:27:00|1597.66|1581.66|1597.58|1581.58|1597.81|1581.81|1597.31|1581.31|9
1639265230000|2021-12-11 23:27:10|1597.3|1581.3|1596.94|1580.94|1597.31|1581.31|1596.94|1580.94|7
1639265250000|2021-12-11 23:27:30|1596.93|1580.93|1598.66|1582.66|1598.66|1582.66|1596.93|1580.93|16
1639265260000|2021-12-11 23:27:40|1598.85|1582.85|1598.33|1582.33|1599.15|1583.15|1598.33|1582.33|9
1639265270000|2021-12-11 23:27:50|1598.38|1582.38|1598.19|1582.19|1598.47|1582.47|1598.05|1582.05|8
1639265280000|2021-12-11 23:28:00|1598.26|1582.26|1597.62|1581.62|1598.26|1582.26|1597.62|1581.62|12
1639265290000|2021-12-11 23:28:10|1597.86|1581.86|1599.46|1583.46|1599.62|1583.62|1597.81|1581.81|15
1639265300000|2021-12-11 23:28:20|1599.52|1583.52|1598.78|1582.78|1599.62|1583.62|1598.69|1582.69|15
1639265310000|2021-12-11 23:28:30|1598.83|1582.83|1599.48|1583.48|1599.48|1583.48|1598.79|1582.79|11
1639265320000|2021-12-11 23:28:40|1599.19|1583.19|1599.38|1583.38|1599.38|1583.38|1598.9|1582.9|12
1639265330000|2021-12-11 23:28:50|1599.09|1583.09|1599.18|1583.18|1599.47|1583.47|1599.09|1583.09|7
1639265340000|2021-12-11 23:29:00|1599.47|1583.47|1599.32|1583.32|1599.62|1583.62|1599.31|1583.31|14
1639265350000|2021-12-11 23:29:10|1599.62|1583.62|1599.51|1583.51|1599.69|1583.69|1599.21|1583.21|13
1639265360000|2021-12-11 23:29:20|1599.21|1583.21|1599.5|1583.5|1599.53|1583.53|1599.21|1583.21|14
1639265370000|2021-12-11 23:29:30|1599.37|1583.37|1599.45|1583.45|1599.5|1583.5|1599.37|1583.37|7
1639265380000|2021-12-11 23:29:40|1599.33|1583.33|1599.82|1583.82|1599.82|1583.82|1599.33|1583.33|8
1639265390000|2021-12-11 23:29:50|1599.88|1583.88|1599.87|1583.87|1600.02|1584.02|1599.63|1583.63|8
1639265400000|2021-12-11 23:30:00|1599.76|1583.76|1599.89|1583.89|1600.02|1584.02|1599.76|1583.76|7
1639265410000|2021-12-11 23:30:10|1600.09|1584.09|1600.56|1584.56|1600.58|1584.58|1600.09|1584.09|11
1639265420000|2021-12-11 23:30:20|1600.53|1584.53|1599.38|1583.38|1600.6|1584.6|1599.38|1583.38|13
1639265430000|2021-12-11 23:30:30|1599.44|1583.44|1598.87|1582.87|1599.58|1583.58|1598.87|1582.87|12
1639265440000|2021-12-11 23:30:40|1599.01|1583.01|1599.45|1583.45|1599.68|1583.68|1598.96|1582.96|9
1639265450000|2021-12-11 23:30:50|1599.41|1583.41|1599.33|1583.33|1599.6|1583.6|1598.92|1582.92|14
1639265460000|2021-12-11 23:31:00|1599.58|1583.58|1599.65|1583.65|1599.65|1583.65|1598.59|1582.59|18
1639265470000|2021-12-11 23:31:10|1600.02|1584.02|1600.05|1584.05|1600.2|1584.2|1600|1584|9
1639265480000|2021-12-11 23:31:20|1600.23|1584.23|1600.24|1584.24|1600.61|1584.61|1600.23|1584.23|13
1639265490000|2021-12-11 23:31:30|1600.25|1584.25|1600.33|1584.33|1600.47|1584.47|1600.23|1584.23|14
1639265500000|2021-12-11 23:31:40|1600.45|1584.45|1600.33|1584.33|1600.47|1584.47|1600.33|1584.33|9
1639265510000|2021-12-11 23:31:50|1600.35|1584.35|1599.67|1583.67|1600.35|1584.35|1599.59|1583.59|15
1639265520000|2021-12-11 23:32:00|1599.46|1583.46|1599.25|1583.25|1599.83|1583.83|1599.25|1583.25|9
1639265530000|2021-12-11 23:32:10|1599.16|1583.16|1599.72|1583.72|1599.74|1583.74|1598.95|1582.95|7
1639265540000|2021-12-11 23:32:20|1599.81|1583.81|1599.81|1583.81|1599.81|1583.81|1599.45|1583.45|11
1639265550000|2021-12-11 23:32:30|1599.39|1583.39|1598.33|1582.33|1599.7|1583.7|1598.33|1582.33|11
1639265560000|2021-12-11 23:32:40|1598.38|1582.38|1598.25|1582.25|1598.38|1582.38|1598.25|1582.25|6
1639265570000|2021-12-11 23:32:50|1598.09|1582.09|1598.09|1582.09|1598.09|1582.09|1598.09|1582.09|1
1639265580000|2021-12-11 23:33:00|1598.14|1582.14|1597.96|1581.96|1598.14|1582.14|1597.69|1581.69|8
1639265590000|2021-12-11 23:33:10|1597.62|1581.62|1597.75|1581.75|1597.75|1581.75|1597.62|1581.62|2
1639265600000|2021-12-11 23:33:20|1597.62|1581.62|1597.69|1581.69|1597.69|1581.69|1597.62|1581.62|2
1639265610000|2021-12-11 23:33:30|1597.59|1581.59|1597.8|1581.8|1597.8|1581.8|1597.31|1581.31|11
1639265620000|2021-12-11 23:33:40|1597.66|1581.66|1596.95|1580.95|1597.66|1581.66|1596.95|1580.95|8
1639265630000|2021-12-11 23:33:50|1596.92|1580.92|1596.65|1580.65|1596.92|1580.92|1596.34|1580.34|13
1639265640000|2021-12-11 23:34:00|1596.48|1580.48|1595.91|1579.91|1596.48|1580.48|1595.87|1579.87|15
1639265650000|2021-12-11 23:34:10|1595.9|1579.9|1597.99|1581.99|1597.99|1581.99|1595.5|1579.5|17
1639265660000|2021-12-11 23:34:20|1598|1582|1598.75|1582.75|1598.75|1582.75|1598|1582|7
1639265670000|2021-12-11 23:34:30|1598.73|1582.73|1598.67|1582.67|1598.81|1582.81|1598.5|1582.5|8
1639265680000|2021-12-11 23:34:40|1598.42|1582.42|1598.57|1582.57|1598.82|1582.82|1598.18|1582.18|12
1639265690000|2021-12-11 23:34:50|1598.26|1582.26|1598.82|1582.82|1598.86|1582.86|1598.26|1582.26|16
1639265700000|2021-12-11 23:35:00|1598.78|1582.78|1598.69|1582.69|1599|1583|1598.69|1582.69|4
1639265710000|2021-12-11 23:35:10|1598.42|1582.42|1598.23|1582.23|1598.69|1582.69|1598.23|1582.23|7
1639265720000|2021-12-11 23:35:20|1598.52|1582.52|1598.25|1582.25|1598.63|1582.63|1598.23|1582.23|16
1639265730000|2021-12-11 23:35:30|1598.56|1582.56|1599.16|1583.16|1599.16|1583.16|1598.56|1582.56|7
1639265740000|2021-12-11 23:35:40|1599.23|1583.23|1599.23|1583.23|1599.23|1583.23|1599.23|1583.23|1
1639265750000|2021-12-11 23:35:50|1599.33|1583.33|1600.43|1584.43|1600.55|1584.55|1599.3|1583.3|17
1639265760000|2021-12-11 23:36:00|1600.51|1584.51|1600.93|1584.93|1601|1585|1600.51|1584.51|10
1639265770000|2021-12-11 23:36:10|1600.83|1584.83|1601.02|1585.02|1601.11|1585.11|1600.75|1584.75|9
1639265780000|2021-12-11 23:36:20|1600.96|1584.96|1601.07|1585.07|1601.07|1585.07|1600.96|1584.96|4
1639265790000|2021-12-11 23:36:30|1600.93|1584.93|1600.4|1584.4|1600.93|1584.93|1600.4|1584.4|3
1639265800000|2021-12-11 23:36:40|1600.15|1584.15|1599.88|1583.88|1600.15|1584.15|1599.51|1583.51|9
1639265810000|2021-12-11 23:36:50|1599.51|1583.51|1600.33|1584.33|1600.4|1584.4|1599.51|1583.51|11
1639265820000|2021-12-11 23:37:00|1600.4|1584.4|1600.27|1584.27|1600.56|1584.56|1600.09|1584.09|12
1639265830000|2021-12-11 23:37:10|1600.18|1584.18|1598.92|1582.92|1600.18|1584.18|1598.92|1582.92|8
1639265840000|2021-12-11 23:37:20|1598.55|1582.55|1598.41|1582.41|1598.92|1582.92|1598.39|1582.39|9
1639265850000|2021-12-11 23:37:30|1598.62|1582.62|1598.59|1582.59|1598.68|1582.68|1598.41|1582.41|8
1639265860000|2021-12-11 23:37:40|1598.6|1582.6|1598.76|1582.76|1598.76|1582.76|1598.39|1582.39|11
1639265870000|2021-12-11 23:37:50|1598.81|1582.81|1599.49|1583.49|1599.49|1583.49|1598.81|1582.81|9
1639265880000|2021-12-11 23:38:00|1599.37|1583.37|1598.94|1582.94|1599.37|1583.37|1598.31|1582.31|10
1639265890000|2021-12-11 23:38:10|1599.03|1583.03|1598.92|1582.92|1599.03|1583.03|1598.92|1582.92|2
1639265900000|2021-12-11 23:38:20|1598.84|1582.84|1598.79|1582.79|1598.84|1582.84|1598.79|1582.79|3
1639265910000|2021-12-11 23:38:30|1598.67|1582.67|1598.79|1582.79|1598.79|1582.79|1598.6|1582.6|5
1639265920000|2021-12-11 23:38:40|1598.6|1582.6|1598.8|1582.8|1598.87|1582.87|1598.6|1582.6|6
1639265930000|2021-12-11 23:38:50|1598.52|1582.52|1597.94|1581.94|1598.52|1582.52|1597.94|1581.94|12
1639265940000|2021-12-11 23:39:00|1597.91|1581.91|1597.75|1581.75|1598.02|1582.02|1597.75|1581.75|7
1639265950000|2021-12-11 23:39:10|1597.45|1581.45|1595.98|1579.98|1597.75|1581.75|1595.81|1579.81|15
1639265960000|2021-12-11 23:39:20|1595.97|1579.97|1595.22|1579.22|1596.32|1580.32|1595.22|1579.22|11
1639265970000|2021-12-11 23:39:30|1595.21|1579.21|1595.21|1579.21|1595.21|1579.21|1595.13|1579.13|10
1639265980000|2021-12-11 23:39:40|1595.13|1579.13|1594.97|1578.97|1595.13|1579.13|1594.97|1578.97|3
1639265990000|2021-12-11 23:39:50|1594.91|1578.91|1594.23|1578.23|1594.91|1578.91|1594.23|1578.23|6
1639266000000|2021-12-11 23:40:00|1594.14|1578.14|1592.85|1576.85|1594.14|1578.14|1592.85|1576.85|14
1639266010000|2021-12-11 23:40:10|1592.56|1576.56|1591.92|1575.92|1592.56|1576.56|1591.92|1575.92|7
1639266020000|2021-12-11 23:40:20|1591.8|1575.8|1592.21|1576.21|1592.21|1576.21|1591.57|1575.57|12
1639266030000|2021-12-11 23:40:30|1592.29|1576.29|1592.93|1576.93|1592.93|1576.93|1592.26|1576.26|17
1639266040000|2021-12-11 23:40:40|1592.72|1576.72|1593.06|1577.06|1593.06|1577.06|1592.72|1576.72|4
1639266050000|2021-12-11 23:40:50|1593.35|1577.35|1593.41|1577.41|1593.41|1577.41|1593.12|1577.12|10
1639266060000|2021-12-11 23:41:00|1593.12|1577.12|1593.64|1577.64|1593.64|1577.64|1593.12|1577.12|7
1639266070000|2021-12-11 23:41:10|1593.48|1577.48|1593.63|1577.63|1593.64|1577.64|1593.48|1577.48|5
1639266080000|2021-12-11 23:41:20|1593.82|1577.82|1593.82|1577.82|1593.82|1577.82|1593.82|1577.82|1
1639266090000|2021-12-11 23:41:30|1593.7|1577.7|1592.25|1576.25|1593.7|1577.7|1592.25|1576.25|18
1639266100000|2021-12-11 23:41:40|1592.19|1576.19|1590.97|1574.97|1592.19|1576.19|1590.97|1574.97|12
1639266110000|2021-12-11 23:41:50|1591.28|1575.28|1591.59|1575.59|1591.83|1575.83|1591.28|1575.28|16
1639266120000|2021-12-11 23:42:00|1591.32|1575.32|1589.96|1573.96|1591.69|1575.69|1589.95|1573.95|21
1639266130000|2021-12-11 23:42:10|1589.98|1573.98|1590.58|1574.58|1590.58|1574.58|1589.8|1573.8|9
1639266140000|2021-12-11 23:42:20|1590.55|1574.55|1591.85|1575.85|1591.85|1575.85|1590.55|1574.55|15
1639266150000|2021-12-11 23:42:30|1591.81|1575.81|1592.59|1576.59|1592.59|1576.59|1591.78|1575.78|23
1639266160000|2021-12-11 23:42:40|1592.63|1576.63|1592.54|1576.54|1592.71|1576.71|1592.54|1576.54|5
1639266170000|2021-12-11 23:42:50|1592.38|1576.38|1592.58|1576.58|1593.06|1577.06|1592.38|1576.38|14
1639266180000|2021-12-11 23:43:00|1592.43|1576.43|1591.68|1575.68|1592.43|1576.43|1591.68|1575.68|5
1639266190000|2021-12-11 23:43:10|1591.65|1575.65|1592.32|1576.32|1592.39|1576.39|1591.29|1575.29|15
1639266200000|2021-12-11 23:43:20|1592.39|1576.39|1592.61|1576.61|1592.61|1576.61|1592.31|1576.31|15
1639266210000|2021-12-11 23:43:30|1592.66|1576.66|1593.59|1577.59|1593.59|1577.59|1592.66|1576.66|8
1639266220000|2021-12-11 23:43:40|1593.57|1577.57|1593.28|1577.28|1594.18|1578.18|1593.22|1577.22|13
1639266230000|2021-12-11 23:43:50|1593.5|1577.5|1593.39|1577.39|1593.69|1577.69|1593.27|1577.27|9
1639266240000|2021-12-11 23:44:00|1593.08|1577.08|1593.01|1577.01|1593.47|1577.47|1593.01|1577.01|10
1639266250000|2021-12-11 23:44:10|1593.02|1577.02|1593.02|1577.02|1593.02|1577.02|1593.02|1577.02|1
1639266270000|2021-12-11 23:44:30|1593.11|1577.11|1595.34|1579.34|1595.34|1579.34|1593.05|1577.05|12
1639266280000|2021-12-11 23:44:40|1595.38|1579.38|1595.36|1579.36|1596.26|1580.26|1595.36|1579.36|15
1639266290000|2021-12-11 23:44:50|1595.65|1579.65|1595.5|1579.5|1595.81|1579.81|1595.36|1579.36|11
1639266300000|2021-12-11 23:45:00|1595.19|1579.19|1595.63|1579.63|1595.63|1579.63|1595.19|1579.19|10
1639266310000|2021-12-11 23:45:10|1595.7|1579.7|1595.7|1579.7|1595.7|1579.7|1595.67|1579.67|5
1639266320000|2021-12-11 23:45:20|1595.6|1579.6|1596.75|1580.75|1596.75|1580.75|1595.6|1579.6|7
1639266330000|2021-12-11 23:45:30|1596.6|1580.6|1595.85|1579.85|1596.6|1580.6|1595.81|1579.81|9
1639266340000|2021-12-11 23:45:40|1596.02|1580.02|1596.15|1580.15|1596.15|1580.15|1596.02|1580.02|2
1639266350000|2021-12-11 23:45:50|1595.94|1579.94|1595.5|1579.5|1596.26|1580.26|1595.5|1579.5|9
1639266360000|2021-12-11 23:46:00|1595.61|1579.61|1595.3|1579.3|1595.75|1579.75|1595.3|1579.3|4
1639266370000|2021-12-11 23:46:10|1595.32|1579.32|1595.65|1579.65|1595.84|1579.84|1595.32|1579.32|10
1639266380000|2021-12-11 23:46:20|1595.8|1579.8|1595.87|1579.87|1595.87|1579.87|1595.54|1579.54|8
1639266390000|2021-12-11 23:46:30|1595.65|1579.65|1595.89|1579.89|1595.89|1579.89|1595.64|1579.64|5
1639266400000|2021-12-11 23:46:40|1595.9|1579.9|1595.9|1579.9|1595.9|1579.9|1595.9|1579.9|1
1639266410000|2021-12-11 23:46:50|1595.98|1579.98|1595.98|1579.98|1595.98|1579.98|1595.98|1579.98|1
1639266420000|2021-12-11 23:47:00|1596.12|1580.12|1596.58|1580.58|1596.58|1580.58|1596.12|1580.12|4
1639266430000|2021-12-11 23:47:10|1596.75|1580.75|1595.45|1579.45|1596.75|1580.75|1595.45|1579.45|7
1639266440000|2021-12-11 23:47:20|1595.34|1579.34|1595.51|1579.51|1595.7|1579.7|1595.25|1579.25|7
1639266450000|2021-12-11 23:47:30|1595.57|1579.57|1596.71|1580.71|1596.71|1580.71|1595.5|1579.5|12
1639266460000|2021-12-11 23:47:40|1596.62|1580.62|1596.61|1580.61|1596.65|1580.65|1596.3|1580.3|9
1639266470000|2021-12-11 23:47:50|1596.25|1580.25|1596.27|1580.27|1596.61|1580.61|1596.25|1580.25|8
1639266480000|2021-12-11 23:48:00|1596.46|1580.46|1596.46|1580.46|1596.46|1580.46|1596.46|1580.46|1
1639266490000|2021-12-11 23:48:10|1596.27|1580.27|1596.34|1580.34|1596.43|1580.43|1596.15|1580.15|13
1639266500000|2021-12-11 23:48:20|1596.15|1580.15|1596.34|1580.34|1596.34|1580.34|1596.15|1580.15|4
1639266510000|2021-12-11 23:48:30|1596.15|1580.15|1595.32|1579.32|1596.15|1580.15|1595.32|1579.32|5
1639266520000|2021-12-11 23:48:40|1595.45|1579.45|1595.52|1579.52|1595.52|1579.52|1595.28|1579.28|8
1639266530000|2021-12-11 23:48:50|1595.28|1579.28|1595.67|1579.67|1595.67|1579.67|1595.28|1579.28|6
1639266540000|2021-12-11 23:49:00|1595.49|1579.49|1595.27|1579.27|1595.67|1579.67|1595.27|1579.27|7
1639266550000|2021-12-11 23:49:10|1595.24|1579.24|1594.71|1578.71|1595.24|1579.24|1594.57|1578.57|13
1639266560000|2021-12-11 23:49:20|1594.57|1578.57|1593.48|1577.48|1594.71|1578.71|1593.48|1577.48|15
1639266570000|2021-12-11 23:49:30|1593.11|1577.11|1593.18|1577.18|1593.2|1577.2|1593.05|1577.05|9
1639266580000|2021-12-11 23:49:40|1593.19|1577.19|1593.32|1577.32|1593.32|1577.32|1593.18|1577.18|3
1639266590000|2021-12-11 23:49:50|1593.55|1577.55|1594.91|1578.91|1594.91|1578.91|1593.55|1577.55|10
1639266600000|2021-12-11 23:50:00|1594.96|1578.96|1594.99|1578.99|1595.22|1579.22|1594.88|1578.88|8
1639266610000|2021-12-11 23:50:10|1594.88|1578.88|1594.36|1578.36|1594.93|1578.93|1594.36|1578.36|11
1639266620000|2021-12-11 23:50:20|1594.64|1578.64|1594.56|1578.56|1594.67|1578.67|1594.27|1578.27|7
1639266630000|2021-12-11 23:50:30|1594.25|1578.25|1594.99|1578.99|1594.99|1578.99|1594.25|1578.25|9
1639266640000|2021-12-11 23:50:40|1594.96|1578.96|1594.96|1578.96|1594.96|1578.96|1594.96|1578.96|1
1639266650000|2021-12-11 23:50:50|1594.88|1578.88|1595.37|1579.37|1595.37|1579.37|1594.88|1578.88|9
1639266660000|2021-12-11 23:51:00|1595.24|1579.24|1595.28|1579.28|1595.44|1579.44|1595.13|1579.13|15
1639266670000|2021-12-11 23:51:10|1595.15|1579.15|1595.83|1579.83|1595.83|1579.83|1595.15|1579.15|9
1639266680000|2021-12-11 23:51:20|1596.26|1580.26|1596.62|1580.62|1596.64|1580.64|1596.26|1580.26|8
1639266690000|2021-12-11 23:51:30|1596.42|1580.42|1596.5|1580.5|1596.62|1580.62|1596.42|1580.42|3
1639266700000|2021-12-11 23:51:40|1596.62|1580.62|1596.82|1580.82|1596.82|1580.82|1596.52|1580.52|8
1639266710000|2021-12-11 23:51:50|1596.88|1580.88|1596.24|1580.24|1596.88|1580.88|1596.24|1580.24|9
1639266720000|2021-12-11 23:52:00|1596.23|1580.23|1596.23|1580.23|1596.23|1580.23|1596.23|1580.23|1
1639266730000|2021-12-11 23:52:10|1596.22|1580.22|1596.52|1580.52|1596.52|1580.52|1596.22|1580.22|2
1639266740000|2021-12-11 23:52:20|1596.22|1580.22|1596.84|1580.84|1596.84|1580.84|1596.22|1580.22|6
1639266750000|2021-12-11 23:52:30|1596.92|1580.92|1596.99|1580.99|1596.99|1580.99|1596.92|1580.92|3
1639266760000|2021-12-11 23:52:40|1597.19|1581.19|1597.2|1581.2|1597.38|1581.38|1597.19|1581.19|6
1639266770000|2021-12-11 23:52:50|1597.16|1581.16|1597.16|1581.16|1597.16|1581.16|1597.16|1581.16|1
1639266780000|2021-12-11 23:53:00|1597.07|1581.07|1595.92|1579.92|1597.08|1581.08|1595.92|1579.92|15
1639266790000|2021-12-11 23:53:10|1595.72|1579.72|1595.65|1579.65|1595.73|1579.73|1595.24|1579.24|7
1639266800000|2021-12-11 23:53:20|1595.73|1579.73|1595.64|1579.64|1595.79|1579.79|1595.64|1579.64|3
1639266810000|2021-12-11 23:53:30|1595.66|1579.66|1595.67|1579.67|1595.67|1579.67|1595.64|1579.64|3
1639266820000|2021-12-11 23:53:40|1596.03|1580.03|1596.21|1580.21|1596.21|1580.21|1596.03|1580.03|4
1639266830000|2021-12-11 23:53:50|1596.33|1580.33|1596.22|1580.22|1596.33|1580.33|1596.16|1580.16|6
1639266840000|2021-12-11 23:54:00|1596.33|1580.33|1596.29|1580.29|1596.33|1580.33|1596.29|1580.29|3
1639266850000|2021-12-11 23:54:10|1596.3|1580.3|1597.24|1581.24|1597.24|1581.24|1596.29|1580.29|7
1639266860000|2021-12-11 23:54:20|1597.2|1581.2|1597.07|1581.07|1597.44|1581.44|1597.07|1581.07|9
1639266870000|2021-12-11 23:54:30|1597|1581|1597.14|1581.14|1597.14|1581.14|1597|1581|4
1639266880000|2021-12-11 23:54:40|1597.11|1581.11|1597.2|1581.2|1597.43|1581.43|1597.11|1581.11|3
1639266890000|2021-12-11 23:54:50|1597.43|1581.43|1597.47|1581.47|1597.53|1581.53|1597.34|1581.34|7
1639266900000|2021-12-11 23:55:00|1597.53|1581.53|1598.05|1582.05|1598.15|1582.15|1597.51|1581.51|9
1639266910000|2021-12-11 23:55:10|1598.48|1582.48|1598.48|1582.48|1598.48|1582.48|1598.48|1582.48|1
1639266920000|2021-12-11 23:55:20|1598.55|1582.55|1598.55|1582.55|1598.55|1582.55|1598.55|1582.55|1
1639266930000|2021-12-11 23:55:30|1598.59|1582.59|1598.71|1582.71|1598.71|1582.71|1598.48|1582.48|5
1639266940000|2021-12-11 23:55:40|1598.81|1582.81|1598.81|1582.81|1598.81|1582.81|1598.81|1582.81|1
1639266950000|2021-12-11 23:55:50|1598.73|1582.73|1598.57|1582.57|1598.73|1582.73|1598.02|1582.02|10
1639266960000|2021-12-11 23:56:00|1598.26|1582.26|1598.85|1582.85|1598.85|1582.85|1597.9|1581.9|11
1639266970000|2021-12-11 23:56:10|1599.14|1583.14|1599.59|1583.59|1599.59|1583.59|1599.14|1583.14|10
1639266980000|2021-12-11 23:56:20|1599.6|1583.6|1599.87|1583.87|1599.87|1583.87|1599.6|1583.6|4
1639266990000|2021-12-11 23:56:30|1599.72|1583.72|1600.15|1584.15|1600.5|1584.5|1599.72|1583.72|4
1639267000000|2021-12-11 23:56:40|1600.03|1584.03|1599.11|1583.11|1600.03|1584.03|1598.2|1582.2|17
1639267010000|2021-12-11 23:56:50|1599.16|1583.16|1599.91|1583.91|1599.91|1583.91|1599.16|1583.16|4
1639267020000|2021-12-11 23:57:00|1599.64|1583.64|1599.14|1583.14|1599.81|1583.81|1599.14|1583.14|11
1639267030000|2021-12-11 23:57:10|1599.02|1583.02|1598.74|1582.74|1599.02|1583.02|1598.74|1582.74|6
1639267040000|2021-12-11 23:57:20|1598.47|1582.47|1598.99|1582.99|1598.99|1582.99|1598.47|1582.47|6
1639267050000|2021-12-11 23:57:30|1599.09|1583.09|1599.09|1583.09|1599.09|1583.09|1599.09|1583.09|1
1639267060000|2021-12-11 23:57:40|1599.3|1583.3|1599.59|1583.59|1599.59|1583.59|1599.3|1583.3|4
1639267070000|2021-12-11 23:57:50|1599.61|1583.61|1600.05|1584.05|1600.26|1584.26|1599.61|1583.61|5
1639267080000|2021-12-11 23:58:00|1599.8|1583.8|1599.76|1583.76|1599.8|1583.8|1599.76|1583.76|2
1639267090000|2021-12-11 23:58:10|1599.75|1583.75|1599.75|1583.75|1599.75|1583.75|1599.75|1583.75|1
1639267100000|2021-12-11 23:58:20|1599.76|1583.76|1599.76|1583.76|1599.76|1583.76|1599.76|1583.76|1
1639267110000|2021-12-11 23:58:30|1599.64|1583.64|1599.38|1583.38|1599.64|1583.64|1599.38|1583.38|3
1639267120000|2021-12-11 23:58:40|1599.29|1583.29|1597.78|1581.78|1599.29|1583.29|1597.78|1581.78|3
1639267130000|2021-12-11 23:58:50|1597.3|1581.3|1595.61|1579.61|1597.3|1581.3|1595.61|1579.61|12
1639267140000|2021-12-11 23:59:00|1595.4|1579.4|1594.45|1578.45|1595.4|1579.4|1594.45|1578.45|18
1639267150000|2021-12-11 23:59:10|1594.43|1578.43|1594.79|1578.79|1594.79|1578.79|1594.42|1578.42|4
1639267160000|2021-12-11 23:59:20|1594.44|1578.44|1594.18|1578.18|1594.44|1578.44|1593.92|1577.92|8
1639267170000|2021-12-11 23:59:30|1593.98|1577.98|1593.95|1577.95|1593.98|1577.98|1593.95|1577.95|3
1639267180000|2021-12-11 23:59:40|1594.06|1578.06|1594.2|1578.2|1594.2|1578.2|1594.06|1578.06|3
1639267190000|2021-12-11 23:59:50|1594.35|1578.35|1596.6|1580.6|1596.6|1580.6|1594.35|1578.35|15
1639267200000|2021-12-12 00:00:00|1596.82|1580.82|1600.04|1584.04|1600.84|1584.84|1596.82|1580.82|22
1639267210000|2021-12-12 00:00:10|1600.27|1584.27|1601.16|1585.16|1602.26|1586.26|1600.27|1584.27|14
1639267220000|2021-12-12 00:00:20|1601.08|1585.08|1599.76|1583.76|1601.27|1585.27|1599.74|1583.74|15
1639267230000|2021-12-12 00:00:30|1599.77|1583.77|1599.62|1583.62|1599.9|1583.9|1599.62|1583.62|7
1639267240000|2021-12-12 00:00:40|1599.69|1583.69|1599.17|1583.17|1599.69|1583.69|1599.17|1583.17|7
1639267250000|2021-12-12 00:00:50|1599.42|1583.42|1599.28|1583.28|1599.42|1583.42|1599.03|1583.03|7
1639267260000|2021-12-12 00:01:00|1599.03|1583.03|1599.76|1583.76|1599.76|1583.76|1599.03|1583.03|7
1639267270000|2021-12-12 00:01:10|1599.72|1583.72|1599.75|1583.75|1599.89|1583.89|1599.44|1583.44|14
1639267280000|2021-12-12 00:01:20|1599.99|1583.99|1599.97|1583.97|1599.99|1583.99|1599.7|1583.7|12
1639267290000|2021-12-12 00:01:30|1600.11|1584.11|1600.43|1584.43|1600.43|1584.43|1600.11|1584.11|2
1639267300000|2021-12-12 00:01:40|1600.32|1584.32|1599.81|1583.81|1600.32|1584.32|1599.78|1583.78|8
1639267310000|2021-12-12 00:01:50|1599.82|1583.82|1599.79|1583.79|1599.87|1583.87|1599.79|1583.79|4
1639267320000|2021-12-12 00:02:00|1599.86|1583.86|1598.91|1582.91|1600.18|1584.18|1598.91|1582.91|13
1639267330000|2021-12-12 00:02:10|1598.9|1582.9|1597.65|1581.65|1598.9|1582.9|1597.04|1581.04|16
1639267340000|2021-12-12 00:02:20|1597.59|1581.59|1598.45|1582.45|1598.45|1582.45|1597.58|1581.58|11
1639267350000|2021-12-12 00:02:30|1598.09|1582.09|1598.07|1582.07|1598.09|1582.09|1597.83|1581.83|7
1639267360000|2021-12-12 00:02:40|1598.01|1582.01|1598.3|1582.3|1598.3|1582.3|1598.01|1582.01|4
1639267370000|2021-12-12 00:02:50|1598.42|1582.42|1599.38|1583.38|1599.38|1583.38|1598.27|1582.27|14
1639267380000|2021-12-12 00:03:00|1599.6|1583.6|1600.62|1584.62|1600.97|1584.97|1599.37|1583.37|14
1639267390000|2021-12-12 00:03:10|1600.88|1584.88|1600.67|1584.67|1601.25|1585.25|1600.32|1584.32|25
1639267400000|2021-12-12 00:03:20|1600.49|1584.49|1599.25|1583.25|1600.67|1584.67|1599.25|1583.25|16
1639267410000|2021-12-12 00:03:30|1599.53|1583.53|1598.55|1582.55|1599.72|1583.72|1598.23|1582.23|16
1639267420000|2021-12-12 00:03:40|1598.61|1582.61|1598.8|1582.8|1598.85|1582.85|1598.61|1582.61|5
1639267430000|2021-12-12 00:03:50|1598.73|1582.73|1598.4|1582.4|1598.73|1582.73|1597.96|1581.96|9
1639267440000|2021-12-12 00:04:00|1598.53|1582.53|1598.55|1582.55|1598.68|1582.68|1598.37|1582.37|7
1639267450000|2021-12-12 00:04:10|1598.33|1582.33|1598.6|1582.6|1598.6|1582.6|1598.33|1582.33|3
1639267460000|2021-12-12 00:04:20|1598.75|1582.75|1598.38|1582.38|1598.75|1582.75|1598.38|1582.38|8
1639267470000|2021-12-12 00:04:30|1598.37|1582.37|1598.58|1582.58|1598.6|1582.6|1598.22|1582.22|5
1639267480000|2021-12-12 00:04:40|1598.78|1582.78|1598.78|1582.78|1598.78|1582.78|1598.78|1582.78|1
1639267490000|2021-12-12 00:04:50|1598.85|1582.85|1598.97|1582.97|1598.97|1582.97|1598.85|1582.85|4
1639267500000|2021-12-12 00:05:00|1599.13|1583.13|1598.94|1582.94|1599.13|1583.13|1598.94|1582.94|4
1639267510000|2021-12-12 00:05:10|1599.13|1583.13|1598.64|1582.64|1599.13|1583.13|1598.39|1582.39|13
1639267520000|2021-12-12 00:05:20|1598.39|1582.39|1597.82|1581.82|1598.39|1582.39|1597.57|1581.57|6
1639267530000|2021-12-12 00:05:30|1597.92|1581.92|1597.69|1581.69|1597.92|1581.92|1597.69|1581.69|3
1639267540000|2021-12-12 00:05:40|1597.61|1581.61|1597.73|1581.73|1597.88|1581.88|1597.61|1581.61|6
1639267550000|2021-12-12 00:05:50|1597.84|1581.84|1598.52|1582.52|1598.52|1582.52|1597.74|1581.74|12
1639267560000|2021-12-12 00:06:00|1598.21|1582.21|1597.63|1581.63|1598.21|1582.21|1597.63|1581.63|8
1639267570000|2021-12-12 00:06:10|1597.71|1581.71|1597.28|1581.28|1597.71|1581.71|1597.28|1581.28|9
1639267580000|2021-12-12 00:06:20|1597.5|1581.5|1597.66|1581.66|1597.66|1581.66|1597.26|1581.26|7
1639267590000|2021-12-12 00:06:30|1597.59|1581.59|1597.66|1581.66|1597.66|1581.66|1597.28|1581.28|6
1639267600000|2021-12-12 00:06:40|1597.59|1581.59|1597.43|1581.43|1597.59|1581.59|1597.22|1581.22|12
1639267610000|2021-12-12 00:06:50|1597.51|1581.51|1597.59|1581.59|1597.66|1581.66|1597.22|1581.22|13
1639267620000|2021-12-12 00:07:00|1597.63|1581.63|1597.63|1581.63|1597.72|1581.72|1597.28|1581.28|15
1639267630000|2021-12-12 00:07:10|1597.56|1581.56|1597.45|1581.45|1597.56|1581.56|1597.45|1581.45|2
1639267640000|2021-12-12 00:07:20|1597.53|1581.53|1597.09|1581.09|1597.53|1581.53|1597.09|1581.09|7
1639267650000|2021-12-12 00:07:30|1596.91|1580.91|1597.2|1581.2|1597.2|1581.2|1596.91|1580.91|3
1639267660000|2021-12-12 00:07:40|1597.15|1581.15|1597.18|1581.18|1597.18|1581.18|1597.15|1581.15|2
1639267680000|2021-12-12 00:08:00|1597.26|1581.26|1597.26|1581.26|1597.59|1581.59|1597.26|1581.26|4
1639267690000|2021-12-12 00:08:10|1597.56|1581.56|1597.72|1581.72|1597.72|1581.72|1597|1581|6
1639267710000|2021-12-12 00:08:30|1597.84|1581.84|1597.71|1581.71|1597.9|1581.9|1597.71|1581.71|3
1639267720000|2021-12-12 00:08:40|1597.74|1581.74|1598.74|1582.74|1598.74|1582.74|1597.68|1581.68|6
1639267730000|2021-12-12 00:08:50|1598.6|1582.6|1599.13|1583.13|1599.24|1583.24|1598.54|1582.54|7
1639267740000|2021-12-12 00:09:00|1599.23|1583.23|1601.02|1585.02|1601.02|1585.02|1599.13|1583.13|21
1639267750000|2021-12-12 00:09:10|1601.15|1585.15|1601.09|1585.09|1601.15|1585.15|1601.02|1585.02|4
1639267760000|2021-12-12 00:09:20|1601.13|1585.13|1601.55|1585.55|1601.76|1585.76|1601.13|1585.13|14
1639267770000|2021-12-12 00:09:30|1601.76|1585.76|1599.89|1583.89|1601.76|1585.76|1599.48|1583.48|15
1639267780000|2021-12-12 00:09:40|1600.01|1584.01|1599.77|1583.77|1600.01|1584.01|1599.53|1583.53|12
1639267790000|2021-12-12 00:09:50|1599.64|1583.64|1598.86|1582.86|1599.64|1583.64|1598.68|1582.68|9
1639267800000|2021-12-12 00:10:00|1599.17|1583.17|1599.44|1583.44|1599.45|1583.45|1598.46|1582.46|11
1639267810000|2021-12-12 00:10:10|1599.29|1583.29|1597.69|1581.69|1599.44|1583.44|1597.69|1581.69|18
1639267820000|2021-12-12 00:10:20|1597.48|1581.48|1597.18|1581.18|1597.68|1581.68|1597.18|1581.18|11
1639267830000|2021-12-12 00:10:30|1597.17|1581.17|1596.51|1580.51|1597.2|1581.2|1596.35|1580.35|11
1639267840000|2021-12-12 00:10:40|1596.35|1580.35|1596.88|1580.88|1597.33|1581.33|1596.24|1580.24|12
1639267850000|2021-12-12 00:10:50|1596.86|1580.86|1596.21|1580.21|1596.86|1580.86|1596.13|1580.13|8
1639267860000|2021-12-12 00:11:00|1596.03|1580.03|1596.17|1580.17|1596.21|1580.21|1596.03|1580.03|3
1639267870000|2021-12-12 00:11:10|1596.53|1580.53|1596.17|1580.17|1596.53|1580.53|1596.17|1580.17|2
1639267880000|2021-12-12 00:11:20|1596.24|1580.24|1597.11|1581.11|1597.11|1581.11|1596.18|1580.18|18
1639267890000|2021-12-12 00:11:30|1597|1581|1598.03|1582.03|1598.87|1582.87|1597|1581|19
1639267900000|2021-12-12 00:11:40|1598.34|1582.34|1600.35|1584.35|1600.53|1584.53|1598.34|1582.34|15
1639267910000|2021-12-12 00:11:50|1600.42|1584.42|1599.25|1583.25|1600.42|1584.42|1599.25|1583.25|10
1639267920000|2021-12-12 00:12:00|1599.44|1583.44|1599.85|1583.85|1599.85|1583.85|1599.18|1583.18|8
1639267930000|2021-12-12 00:12:10|1600.09|1584.09|1599.13|1583.13|1600.15|1584.15|1599.13|1583.13|18
1639267940000|2021-12-12 00:12:20|1599.39|1583.39|1600.23|1584.23|1600.38|1584.38|1599.39|1583.39|13
1639267950000|2021-12-12 00:12:30|1600.04|1584.04|1599.18|1583.18|1600.1|1584.1|1599.13|1583.13|16
1639267960000|2021-12-12 00:12:40|1599.54|1583.54|1599.6|1583.6|1599.69|1583.69|1599.29|1583.29|7
1639267970000|2021-12-12 00:12:50|1599.69|1583.69|1599.66|1583.66|1599.69|1583.69|1599.26|1583.26|9
1639267980000|2021-12-12 00:13:00|1599.57|1583.57|1599.26|1583.26|1599.57|1583.57|1599.26|1583.26|2
1639267990000|2021-12-12 00:13:10|1599.3|1583.3|1599.71|1583.71|1599.71|1583.71|1599.16|1583.16|6
1639268000000|2021-12-12 00:13:20|1599.63|1583.63|1600.11|1584.11|1600.11|1584.11|1599.63|1583.63|4
1639268010000|2021-12-12 00:13:30|1599.97|1583.97|1599.39|1583.39|1599.97|1583.97|1599.39|1583.39|3
1639268020000|2021-12-12 00:13:40|1599.59|1583.59|1599.23|1583.23|1599.76|1583.76|1599.23|1583.23|5
1639268030000|2021-12-12 00:13:50|1599.24|1583.24|1599.24|1583.24|1599.24|1583.24|1599.24|1583.24|1
1639268040000|2021-12-12 00:14:00|1599.54|1583.54|1599.1|1583.1|1599.76|1583.76|1599.1|1583.1|6
1639268050000|2021-12-12 00:14:10|1599.13|1583.13|1598.32|1582.32|1599.13|1583.13|1598.32|1582.32|5
1639268060000|2021-12-12 00:14:20|1598.24|1582.24|1597.74|1581.74|1598.24|1582.24|1596.55|1580.55|21
1639268070000|2021-12-12 00:14:30|1597.62|1581.62|1598.07|1582.07|1598.38|1582.38|1597.61|1581.61|9
1639268080000|2021-12-12 00:14:40|1597.93|1581.93|1596.93|1580.93|1597.93|1581.93|1596.65|1580.65|9
1639268090000|2021-12-12 00:14:50|1597.04|1581.04|1597.23|1581.23|1597.23|1581.23|1597.04|1581.04|3
1639268100000|2021-12-12 00:15:00|1596.97|1580.97|1596.3|1580.3|1596.97|1580.97|1596.3|1580.3|8
1639268110000|2021-12-12 00:15:10|1596.45|1580.45|1596.59|1580.59|1596.98|1580.98|1596.34|1580.34|15
1639268120000|2021-12-12 00:15:20|1596.28|1580.28|1596.28|1580.28|1596.28|1580.28|1596.28|1580.28|1
1639268130000|2021-12-12 00:15:30|1596.32|1580.32|1596.04|1580.04|1596.32|1580.32|1596.04|1580.04|4
1639268140000|2021-12-12 00:15:40|1596.13|1580.13|1596.92|1580.92|1596.92|1580.92|1596.13|1580.13|5
1639268150000|2021-12-12 00:15:50|1596.83|1580.83|1596.57|1580.57|1596.83|1580.83|1596.49|1580.49|5
1639268160000|2021-12-12 00:16:00|1596.21|1580.21|1595.74|1579.74|1596.21|1580.21|1595.74|1579.74|6
1639268170000|2021-12-12 00:16:10|1595.75|1579.75|1596.14|1580.14|1596.14|1580.14|1595.55|1579.55|8
1639268180000|2021-12-12 00:16:20|1596.13|1580.13|1596.15|1580.15|1596.15|1580.15|1596.13|1580.13|3
1639268190000|2021-12-12 00:16:30|1596.5|1580.5|1595.49|1579.49|1596.5|1580.5|1595.49|1579.49|8
1639268200000|2021-12-12 00:16:40|1595.35|1579.35|1595.81|1579.81|1595.81|1579.81|1595.35|1579.35|5
1639268210000|2021-12-12 00:16:50|1595.86|1579.86|1596.27|1580.27|1596.27|1580.27|1595.78|1579.78|8
1639268220000|2021-12-12 00:17:00|1596.4|1580.4|1596.23|1580.23|1596.41|1580.41|1596.23|1580.23|3
1639268230000|2021-12-12 00:17:10|1596.28|1580.28|1596.32|1580.32|1596.72|1580.72|1596.28|1580.28|14
1639268240000|2021-12-12 00:17:20|1596.63|1580.63|1596.83|1580.83|1596.83|1580.83|1596.6|1580.6|4
1639268250000|2021-12-12 00:17:30|1596.76|1580.76|1596.27|1580.27|1596.76|1580.76|1596.27|1580.27|4
1639268260000|2021-12-12 00:17:40|1596.33|1580.33|1596.75|1580.75|1596.76|1580.76|1596.33|1580.33|4
1639268270000|2021-12-12 00:17:50|1596.83|1580.83|1596.29|1580.29|1596.83|1580.83|1596.29|1580.29|5
1639268280000|2021-12-12 00:18:00|1596.3|1580.3|1596.5|1580.5|1596.5|1580.5|1596.3|1580.3|2
1639268290000|2021-12-12 00:18:10|1596.49|1580.49|1596.49|1580.49|1596.49|1580.49|1596.49|1580.49|1
1639268300000|2021-12-12 00:18:20|1596.46|1580.46|1596.11|1580.11|1596.46|1580.46|1596.11|1580.11|6
1639268310000|2021-12-12 00:18:30|1596.14|1580.14|1596.6|1580.6|1596.6|1580.6|1596.14|1580.14|8
1639268320000|2021-12-12 00:18:40|1596.65|1580.65|1596.59|1580.59|1596.66|1580.66|1596.5|1580.5|5
1639268340000|2021-12-12 00:19:00|1596.89|1580.89|1597.66|1581.66|1597.66|1581.66|1596.89|1580.89|9
1639268350000|2021-12-12 00:19:10|1597.68|1581.68|1597.68|1581.68|1597.97|1581.97|1597.68|1581.68|9
1639268360000|2021-12-12 00:19:20|1597.78|1581.78|1598.15|1582.15|1598.42|1582.42|1597.78|1581.78|15
1639268370000|2021-12-12 00:19:30|1597.9|1581.9|1598.08|1582.08|1598.4|1582.4|1597.9|1581.9|9
1639268380000|2021-12-12 00:19:40|1597.97|1581.97|1597.68|1581.68|1597.97|1581.97|1597.43|1581.43|6
1639268390000|2021-12-12 00:19:50|1597.9|1581.9|1597.98|1581.98|1597.98|1581.98|1597.55|1581.55|10
1639268400000|2021-12-12 00:20:00|1597.8|1581.8|1597.4|1581.4|1597.8|1581.8|1597.4|1581.4|4
1639268410000|2021-12-12 00:20:10|1597.28|1581.28|1596.76|1580.76|1597.34|1581.34|1596.76|1580.76|10
1639268420000|2021-12-12 00:20:20|1596.44|1580.44|1596.58|1580.58|1596.9|1580.9|1596.44|1580.44|17
1639268430000|2021-12-12 00:20:30|1596.79|1580.79|1597.47|1581.47|1597.51|1581.51|1596.79|1580.79|8
1639268440000|2021-12-12 00:20:40|1597.49|1581.49|1597.49|1581.49|1597.49|1581.49|1597.3|1581.3|5
1639268450000|2021-12-12 00:20:50|1597.3|1581.3|1597.81|1581.81|1597.81|1581.81|1597.3|1581.3|10
1639268460000|2021-12-12 00:21:00|1597.86|1581.86|1598.2|1582.2|1598.39|1582.39|1597.86|1581.86|6
1639268470000|2021-12-12 00:21:10|1598.39|1582.39|1600.83|1584.83|1600.83|1584.83|1598.32|1582.32|23
1639268480000|2021-12-12 00:21:20|1600.75|1584.75|1599.22|1583.22|1600.75|1584.75|1599.22|1583.22|12
1639268490000|2021-12-12 00:21:30|1599.07|1583.07|1598.44|1582.44|1599.07|1583.07|1598.37|1582.37|7
1639268500000|2021-12-12 00:21:40|1598.12|1582.12|1598.22|1582.22|1598.22|1582.22|1597.57|1581.57|11
1639268510000|2021-12-12 00:21:50|1598.28|1582.28|1600.28|1584.28|1600.28|1584.28|1598.28|1582.28|15
1639268520000|2021-12-12 00:22:00|1600.16|1584.16|1600.14|1584.14|1600.28|1584.28|1599.91|1583.91|5
1639268530000|2021-12-12 00:22:10|1600.06|1584.06|1601.03|1585.03|1601.03|1585.03|1600.06|1584.06|8
1639268540000|2021-12-12 00:22:20|1600.93|1584.93|1600|1584|1600.93|1584.93|1599.36|1583.36|18
1639268550000|2021-12-12 00:22:30|1600.17|1584.17|1600.71|1584.71|1600.78|1584.78|1600.17|1584.17|14
1639268560000|2021-12-12 00:22:40|1600.78|1584.78|1600.79|1584.79|1600.85|1584.85|1600.45|1584.45|8
1639268570000|2021-12-12 00:22:50|1600.51|1584.51|1600.82|1584.82|1600.91|1584.91|1600.51|1584.51|13
1639268580000|2021-12-12 00:23:00|1600.92|1584.92|1600.94|1584.94|1601.01|1585.01|1600.63|1584.63|10
1639268590000|2021-12-12 00:23:10|1600.77|1584.77|1600.94|1584.94|1601.01|1585.01|1600.77|1584.77|4
1639268600000|2021-12-12 00:23:20|1600.77|1584.77|1600.14|1584.14|1600.77|1584.77|1600.14|1584.14|5
1639268610000|2021-12-12 00:23:30|1600.21|1584.21|1600.68|1584.68|1600.68|1584.68|1600.21|1584.21|13
1639268620000|2021-12-12 00:23:40|1600.57|1584.57|1600.37|1584.37|1600.7|1584.7|1600.37|1584.37|7
1639268630000|2021-12-12 00:23:50|1600.21|1584.21|1600.18|1584.18|1600.21|1584.21|1599.66|1583.66|7
1639268640000|2021-12-12 00:24:00|1600.35|1584.35|1599.99|1583.99|1600.35|1584.35|1599.99|1583.99|4
1639268650000|2021-12-12 00:24:10|1600.19|1584.19|1600.19|1584.19|1600.3|1584.3|1599.7|1583.7|10
1639268660000|2021-12-12 00:24:20|1599.99|1583.99|1599.24|1583.24|1599.99|1583.99|1599.24|1583.24|10
1639268670000|2021-12-12 00:24:30|1599.16|1583.16|1598.67|1582.67|1599.23|1583.23|1598.54|1582.54|8
1639268680000|2021-12-12 00:24:40|1598.42|1582.42|1598.72|1582.72|1598.85|1582.85|1598.42|1582.42|14
1639268690000|2021-12-12 00:24:50|1598.47|1582.47|1598.41|1582.41|1598.92|1582.92|1598.38|1582.38|12
1639268700000|2021-12-12 00:25:00|1598.39|1582.39|1598.39|1582.39|1598.39|1582.39|1598.39|1582.39|1
1639268710000|2021-12-12 00:25:10|1598.56|1582.56|1598.41|1582.41|1598.57|1582.57|1598.38|1582.38|11
1639268720000|2021-12-12 00:25:20|1598.39|1582.39|1598.91|1582.91|1598.91|1582.91|1598.39|1582.39|6
1639268730000|2021-12-12 00:25:30|1598.63|1582.63|1598.57|1582.57|1598.91|1582.91|1598.57|1582.57|4
1639268740000|2021-12-12 00:25:40|1598.63|1582.63|1599|1583|1599.08|1583.08|1598.63|1582.63|12
1639268750000|2021-12-12 00:25:50|1599.06|1583.06|1599.47|1583.47|1599.47|1583.47|1599.06|1583.06|3
1639268760000|2021-12-12 00:26:00|1599.4|1583.4|1599.89|1583.89|1599.97|1583.97|1599.19|1583.19|11
1639268770000|2021-12-12 00:26:10|1599.66|1583.66|1599.98|1583.98|1600.05|1584.05|1599.53|1583.53|7
1639268780000|2021-12-12 00:26:20|1600.05|1584.05|1599.44|1583.44|1600.05|1584.05|1599.31|1583.31|6
1639268790000|2021-12-12 00:26:30|1599.48|1583.48|1599.67|1583.67|1599.67|1583.67|1599.38|1583.38|5
1639268800000|2021-12-12 00:26:40|1599.38|1583.38|1599.35|1583.35|1599.38|1583.38|1599.31|1583.31|3
1639268810000|2021-12-12 00:26:50|1599.32|1583.32|1599.04|1583.04|1599.32|1583.32|1598.81|1582.81|5
1639268820000|2021-12-12 00:27:00|1599.03|1583.03|1598.76|1582.76|1599.03|1583.03|1598.76|1582.76|3
1639268830000|2021-12-12 00:27:10|1598.68|1582.68|1598.43|1582.43|1598.68|1582.68|1598.43|1582.43|4
1639268840000|2021-12-12 00:27:20|1598.32|1582.32|1597.37|1581.37|1598.32|1582.32|1597.36|1581.36|9
1639268850000|2021-12-12 00:27:30|1597.36|1581.36|1596.44|1580.44|1597.36|1581.36|1596.44|1580.44|4
1639268860000|2021-12-12 00:27:40|1596.17|1580.17|1595.56|1579.56|1596.17|1580.17|1595.56|1579.56|4
1639268870000|2021-12-12 00:27:50|1595.38|1579.38|1595.38|1579.38|1595.38|1579.38|1595.38|1579.38|1
1639268880000|2021-12-12 00:28:00|1595.43|1579.43|1595.21|1579.21|1595.43|1579.43|1595.2|1579.2|5
1639268890000|2021-12-12 00:28:10|1594.83|1578.83|1594.5|1578.5|1595.01|1579.01|1594.5|1578.5|6
1639268900000|2021-12-12 00:28:20|1594.49|1578.49|1594.48|1578.48|1595.05|1579.05|1594.48|1578.48|9
1639268920000|2021-12-12 00:28:40|1594.83|1578.83|1594.57|1578.57|1594.83|1578.83|1594.51|1578.51|6
1639268930000|2021-12-12 00:28:50|1594.51|1578.51|1594.51|1578.51|1594.57|1578.57|1594.51|1578.51|3
1639268940000|2021-12-12 00:29:00|1594.49|1578.49|1595.44|1579.44|1595.44|1579.44|1594.49|1578.49|6
1639268950000|2021-12-12 00:29:10|1595.46|1579.46|1595.31|1579.31|1595.47|1579.47|1595.31|1579.31|3
1639268960000|2021-12-12 00:29:20|1594.94|1578.94|1595.01|1579.01|1595.12|1579.12|1594.46|1578.46|8
1639268970000|2021-12-12 00:29:30|1595.23|1579.23|1595.3|1579.3|1595.3|1579.3|1595.01|1579.01|10
1639268990000|2021-12-12 00:29:50|1595.13|1579.13|1595.3|1579.3|1595.51|1579.51|1595.12|1579.12|7
1639269000000|2021-12-12 00:30:00|1595.12|1579.12|1593.77|1577.77|1595.12|1579.12|1593.77|1577.77|8
1639269010000|2021-12-12 00:30:10|1593.73|1577.73|1593.31|1577.31|1593.73|1577.73|1593.08|1577.08|6
1639269020000|2021-12-12 00:30:20|1593.39|1577.39|1593.94|1577.94|1593.94|1577.94|1593.39|1577.39|6
1639269030000|2021-12-12 00:30:30|1594.11|1578.11|1594.12|1578.12|1594.14|1578.14|1594.11|1578.11|3
1639269050000|2021-12-12 00:30:50|1594.14|1578.14|1594.08|1578.08|1594.14|1578.14|1594.08|1578.08|2
1639269060000|2021-12-12 00:31:00|1593.77|1577.77|1593.79|1577.79|1593.79|1577.79|1593.77|1577.77|2
1639269080000|2021-12-12 00:31:20|1593.91|1577.91|1594.61|1578.61|1594.61|1578.61|1593.91|1577.91|6
1639269090000|2021-12-12 00:31:30|1594.75|1578.75|1594.4|1578.4|1594.85|1578.85|1594.38|1578.38|5
1639269100000|2021-12-12 00:31:40|1594.17|1578.17|1593.83|1577.83|1594.17|1578.17|1593.83|1577.83|2
1639269110000|2021-12-12 00:31:50|1594.14|1578.14|1594.14|1578.14|1594.14|1578.14|1594.14|1578.14|1
1639269120000|2021-12-12 00:32:00|1594.02|1578.02|1593.35|1577.35|1594.02|1578.02|1593.35|1577.35|5
1639269130000|2021-12-12 00:32:10|1593.25|1577.25|1593.25|1577.25|1593.25|1577.25|1593.25|1577.25|1
1639269140000|2021-12-12 00:32:20|1593.01|1577.01|1591|1575|1593.01|1577.01|1591|1575|8
1639269150000|2021-12-12 00:32:30|1590.45|1574.45|1590.5|1574.5|1590.5|1574.5|1590.45|1574.45|2
1639269160000|2021-12-12 00:32:40|1590.46|1574.46|1590.88|1574.88|1590.88|1574.88|1590.46|1574.46|4
1639269170000|2021-12-12 00:32:50|1590.9|1574.9|1590.04|1574.04|1590.91|1574.91|1590.03|1574.03|8
1639269180000|2021-12-12 00:33:00|1590.13|1574.13|1590.08|1574.08|1590.13|1574.13|1590.08|1574.08|2
1639269190000|2021-12-12 00:33:10|1590.07|1574.07|1589.16|1573.16|1590.07|1574.07|1589.16|1573.16|5
1639269200000|2021-12-12 00:33:20|1588.94|1572.94|1586.77|1570.77|1588.94|1572.94|1586.77|1570.77|15
1639269210000|2021-12-12 00:33:30|1586.49|1570.49|1587.86|1571.86|1587.86|1571.86|1586.49|1570.49|11
1639269220000|2021-12-12 00:33:40|1588.11|1572.11|1588.11|1572.11|1588.11|1572.11|1588.11|1572.11|1
1639269230000|2021-12-12 00:33:50|1588.08|1572.08|1589|1573|1589|1573|1588.08|1572.08|8
1639269240000|2021-12-12 00:34:00|1589.01|1573.01|1588.07|1572.07|1589.01|1573.01|1588.07|1572.07|6
1639269250000|2021-12-12 00:34:10|1587.98|1571.98|1587.24|1571.24|1587.98|1571.98|1587.24|1571.24|4
1639269260000|2021-12-12 00:34:20|1587.23|1571.23|1587.24|1571.24|1587.79|1571.79|1587.23|1571.23|6
1639269270000|2021-12-12 00:34:30|1587.55|1571.55|1587.63|1571.63|1587.64|1571.64|1587.55|1571.55|3
1639269280000|2021-12-12 00:34:40|1587.57|1571.57|1587.63|1571.63|1587.63|1571.63|1587.21|1571.21|4
1639269290000|2021-12-12 00:34:50|1587.57|1571.57|1587.2|1571.2|1587.57|1571.57|1587.2|1571.2|2
1639269300000|2021-12-12 00:35:00|1587.44|1571.44|1587.13|1571.13|1587.5|1571.5|1587.13|1571.13|5
1639269310000|2021-12-12 00:35:10|1587.37|1571.37|1587.7|1571.7|1587.7|1571.7|1587.35|1571.35|6
1639269320000|2021-12-12 00:35:20|1588.38|1572.38|1588.55|1572.55|1588.55|1572.55|1588.38|1572.38|2
1639269330000|2021-12-12 00:35:30|1588.57|1572.57|1589.04|1573.04|1589.04|1573.04|1588.57|1572.57|4
1639269340000|2021-12-12 00:35:40|1589.01|1573.01|1588.93|1572.93|1589.01|1573.01|1588.93|1572.93|2
1639269350000|2021-12-12 00:35:50|1588.82|1572.82|1588.13|1572.13|1588.82|1572.82|1588.13|1572.13|4
1639269360000|2021-12-12 00:36:00|1588.15|1572.15|1588.23|1572.23|1588.67|1572.67|1588.15|1572.15|6
1639269370000|2021-12-12 00:36:10|1588.2|1572.2|1587.4|1571.4|1588.2|1572.2|1587.4|1571.4|3
1639269380000|2021-12-12 00:36:20|1587.37|1571.37|1587.8|1571.8|1587.8|1571.8|1587.37|1571.37|4
1639269400000|2021-12-12 00:36:40|1587.99|1571.99|1587.99|1571.99|1587.99|1571.99|1587.99|1571.99|1
1639269410000|2021-12-12 00:36:50|1587.8|1571.8|1587.4|1571.4|1587.8|1571.8|1587.4|1571.4|4
1639269420000|2021-12-12 00:37:00|1587.19|1571.19|1584.84|1568.84|1587.19|1571.19|1584.84|1568.84|13
1639269430000|2021-12-12 00:37:10|1584.83|1568.83|1585.8|1569.8|1585.88|1569.88|1584.83|1568.83|14
1639269440000|2021-12-12 00:37:20|1585.64|1569.64|1586.16|1570.16|1586.16|1570.16|1585.58|1569.58|10
1639269450000|2021-12-12 00:37:30|1586.08|1570.08|1586.74|1570.74|1586.74|1570.74|1586|1570|9
1639269460000|2021-12-12 00:37:40|1586.77|1570.77|1587.27|1571.27|1587.28|1571.28|1586.77|1570.77|9
1639269470000|2021-12-12 00:37:50|1587.28|1571.28|1587.01|1571.01|1587.28|1571.28|1587.01|1571.01|5
1639269480000|2021-12-12 00:38:00|1586.98|1570.98|1586.98|1570.98|1586.98|1570.98|1586.98|1570.98|1
1639269500000|2021-12-12 00:38:20|1587.05|1571.05|1585.69|1569.69|1587.05|1571.05|1585.66|1569.66|10
1639269510000|2021-12-12 00:38:30|1585.77|1569.77|1585.72|1569.72|1585.83|1569.83|1585.72|1569.72|8
1639269520000|2021-12-12 00:38:40|1585.81|1569.81|1587.43|1571.43|1587.53|1571.53|1585.63|1569.63|9
1639269530000|2021-12-12 00:38:50|1587.48|1571.48|1587.7|1571.7|1588.51|1572.51|1587.48|1571.48|11
1639269540000|2021-12-12 00:39:00|1587.82|1571.82|1588.29|1572.29|1588.34|1572.34|1587.67|1571.67|8
1639269550000|2021-12-12 00:39:10|1588.34|1572.34|1588.69|1572.69|1588.69|1572.69|1588.34|1572.34|3
1639269560000|2021-12-12 00:39:20|1588.75|1572.75|1588.75|1572.75|1588.75|1572.75|1588.75|1572.75|1
1639269570000|2021-12-12 00:39:30|1588.52|1572.52|1588.54|1572.54|1588.54|1572.54|1587.83|1571.83|20
1639269580000|2021-12-12 00:39:40|1588.69|1572.69|1588.43|1572.43|1589.13|1573.13|1588.43|1572.43|13
1639269590000|2021-12-12 00:39:50|1588.42|1572.42|1587.22|1571.22|1588.42|1572.42|1587.2|1571.2|11
1639269600000|2021-12-12 00:40:00|1587.19|1571.19|1587.19|1571.19|1587.19|1571.19|1587.19|1571.19|1
1639269610000|2021-12-12 00:40:10|1587.49|1571.49|1586.98|1570.98|1587.49|1571.49|1586.98|1570.98|4
1639269620000|2021-12-12 00:40:20|1587.12|1571.12|1586.81|1570.81|1587.19|1571.19|1586.81|1570.81|5
1639269630000|2021-12-12 00:40:30|1586.82|1570.82|1586.3|1570.3|1587.08|1571.08|1586.3|1570.3|9
1639269640000|2021-12-12 00:40:40|1586.39|1570.39|1586.69|1570.69|1586.92|1570.92|1586.37|1570.37|14
1639269650000|2021-12-12 00:40:50|1587.17|1571.17|1586.56|1570.56|1587.24|1571.24|1586.56|1570.56|10
1639269660000|2021-12-12 00:41:00|1586.74|1570.74|1586.65|1570.65|1586.74|1570.74|1586.34|1570.34|7
1639269670000|2021-12-12 00:41:10|1586.34|1570.34|1586.62|1570.62|1586.8|1570.8|1586.34|1570.34|9
1639269680000|2021-12-12 00:41:20|1586.77|1570.77|1586.48|1570.48|1586.77|1570.77|1586.19|1570.19|8
1639269690000|2021-12-12 00:41:30|1586.26|1570.26|1586.76|1570.76|1586.76|1570.76|1586.26|1570.26|7
1639269700000|2021-12-12 00:41:40|1586.68|1570.68|1586.78|1570.78|1586.78|1570.78|1586.38|1570.38|7
1639269710000|2021-12-12 00:41:50|1587.26|1571.26|1587.62|1571.62|1587.62|1571.62|1587.26|1571.26|2
1639269720000|2021-12-12 00:42:00|1587.64|1571.64|1586.15|1570.15|1587.64|1571.64|1586.15|1570.15|9
1639269730000|2021-12-12 00:42:10|1586.44|1570.44|1586.14|1570.14|1586.69|1570.69|1586.13|1570.13|10
1639269740000|2021-12-12 00:42:20|1586.03|1570.03|1585.93|1569.93|1586.03|1570.03|1585.51|1569.51|8
1639269750000|2021-12-12 00:42:30|1585.83|1569.83|1585.42|1569.42|1585.83|1569.83|1585.42|1569.42|4
1639269760000|2021-12-12 00:42:40|1585.37|1569.37|1585.36|1569.36|1585.37|1569.37|1585.36|1569.36|2
1639269770000|2021-12-12 00:42:50|1585.58|1569.58|1585.76|1569.76|1585.76|1569.76|1585.36|1569.36|7
1639269780000|2021-12-12 00:43:00|1585.77|1569.77|1586.38|1570.38|1586.38|1570.38|1585.59|1569.59|6
1639269790000|2021-12-12 00:43:10|1586.56|1570.56|1587.02|1571.02|1587.02|1571.02|1586.56|1570.56|5
1639269800000|2021-12-12 00:43:20|1587.03|1571.03|1587.76|1571.76|1587.76|1571.76|1587.02|1571.02|7
1639269810000|2021-12-12 00:43:30|1587.64|1571.64|1587.67|1571.67|1587.79|1571.79|1587.38|1571.38|7
1639269820000|2021-12-12 00:43:40|1587.7|1571.7|1587.7|1571.7|1587.7|1571.7|1587.36|1571.36|5
1639269830000|2021-12-12 00:43:50|1587.67|1571.67|1587.69|1571.69|1587.69|1571.69|1587.35|1571.35|8
1639269840000|2021-12-12 00:44:00|1587.59|1571.59|1588.63|1572.63|1588.63|1572.63|1587.59|1571.59|4
1639269850000|2021-12-12 00:44:10|1588.59|1572.59|1588.6|1572.6|1588.67|1572.67|1588.02|1572.02|10
1639269860000|2021-12-12 00:44:20|1588.64|1572.64|1588.72|1572.72|1588.72|1572.72|1588.64|1572.64|3
1639269870000|2021-12-12 00:44:30|1588.58|1572.58|1586.44|1570.44|1588.58|1572.58|1586.44|1570.44|12
1639269880000|2021-12-12 00:44:40|1586.28|1570.28|1586.82|1570.82|1586.82|1570.82|1586.28|1570.28|6
1639269890000|2021-12-12 00:44:50|1586.83|1570.83|1586.72|1570.72|1586.83|1570.83|1586.47|1570.47|6
1639269900000|2021-12-12 00:45:00|1586.47|1570.47|1586.69|1570.69|1586.69|1570.69|1586.44|1570.44|3
1639269910000|2021-12-12 00:45:10|1586.44|1570.44|1585.68|1569.68|1586.44|1570.44|1585.68|1569.68|3
1639269920000|2021-12-12 00:45:20|1585.66|1569.66|1584.82|1568.82|1585.66|1569.66|1584.6|1568.6|10
1639269930000|2021-12-12 00:45:30|1584.89|1568.89|1584.78|1568.78|1584.89|1568.89|1584.52|1568.52|5
1639269940000|2021-12-12 00:45:40|1584.55|1568.55|1584.86|1568.86|1584.93|1568.93|1584.29|1568.29|9
1639269950000|2021-12-12 00:45:50|1584.54|1568.54|1584.19|1568.19|1584.54|1568.54|1584.19|1568.19|6
1639269960000|2021-12-12 00:46:00|1584.13|1568.13|1584.27|1568.27|1584.27|1568.27|1584.13|1568.13|2
1639269980000|2021-12-12 00:46:20|1584.57|1568.57|1584.57|1568.57|1584.57|1568.57|1584.57|1568.57|1
1639269990000|2021-12-12 00:46:30|1584.64|1568.64|1584.76|1568.76|1584.76|1568.76|1584.62|1568.62|4
1639270000000|2021-12-12 00:46:40|1585.25|1569.25|1585.25|1569.25|1585.25|1569.25|1584.96|1568.96|3
1639270010000|2021-12-12 00:46:50|1585.06|1569.06|1585.06|1569.06|1585.06|1569.06|1585.06|1569.06|1
1639270020000|2021-12-12 00:47:00|1584.9|1568.9|1584.9|1568.9|1584.9|1568.9|1584.8|1568.8|3
1639270030000|2021-12-12 00:47:10|1584.8|1568.8|1584.96|1568.96|1584.96|1568.96|1584.8|1568.8|5
1639270040000|2021-12-12 00:47:20|1585.19|1569.19|1584.84|1568.84|1585.19|1569.19|1584.84|1568.84|2
1639270050000|2021-12-12 00:47:30|1584.86|1568.86|1585.14|1569.14|1585.14|1569.14|1584.86|1568.86|4
1639270060000|2021-12-12 00:47:40|1585.22|1569.22|1585.64|1569.64|1585.64|1569.64|1585.22|1569.22|5
1639270070000|2021-12-12 00:47:50|1585.66|1569.66|1587.23|1571.23|1587.23|1571.23|1585.61|1569.61|9
1639270080000|2021-12-12 00:48:00|1587.02|1571.02|1587.3|1571.3|1587.3|1571.3|1587.02|1571.02|5
1639270090000|2021-12-12 00:48:10|1587.33|1571.33|1587.6|1571.6|1587.6|1571.6|1587.33|1571.33|4
1639270100000|2021-12-12 00:48:20|1587.7|1571.7|1587.78|1571.78|1587.78|1571.78|1587.7|1571.7|2
1639270110000|2021-12-12 00:48:30|1587.68|1571.68|1588.79|1572.79|1588.79|1572.79|1587.68|1571.68|8
1639270120000|2021-12-12 00:48:40|1588.73|1572.73|1588.63|1572.63|1589.14|1573.14|1588.41|1572.41|16
1639270130000|2021-12-12 00:48:50|1588.44|1572.44|1587.59|1571.59|1588.44|1572.44|1587.4|1571.4|6
1639270140000|2021-12-12 00:49:00|1587.8|1571.8|1587.67|1571.67|1587.83|1571.83|1587.67|1571.67|3
1639270150000|2021-12-12 00:49:10|1587.65|1571.65|1588.17|1572.17|1588.17|1572.17|1587.55|1571.55|7
1639270160000|2021-12-12 00:49:20|1588.1|1572.1|1588.33|1572.33|1588.33|1572.33|1587.93|1571.93|9
1639270170000|2021-12-12 00:49:30|1588.14|1572.14|1588.11|1572.11|1588.34|1572.34|1588.11|1572.11|5
1639270180000|2021-12-12 00:49:40|1588.22|1572.22|1586.16|1570.16|1588.32|1572.32|1586.16|1570.16|18
1639270190000|2021-12-12 00:49:50|1586.47|1570.47|1586.88|1570.88|1586.88|1570.88|1586.15|1570.15|11
1639270200000|2021-12-12 00:50:00|1586.66|1570.66|1587.26|1571.26|1587.26|1571.26|1586.66|1570.66|5
1639270210000|2021-12-12 00:50:10|1587.25|1571.25|1585.57|1569.57|1587.25|1571.25|1585.57|1569.57|9
1639270220000|2021-12-12 00:50:20|1585.37|1569.37|1586.44|1570.44|1586.7|1570.7|1585.37|1569.37|19
1639270230000|2021-12-12 00:50:30|1586.27|1570.27|1585.67|1569.67|1586.27|1570.27|1585.67|1569.67|4
1639270240000|2021-12-12 00:50:40|1585.66|1569.66|1585.33|1569.33|1585.66|1569.66|1585.06|1569.06|13
1639270250000|2021-12-12 00:50:50|1585.06|1569.06|1584.82|1568.82|1585.06|1569.06|1584.73|1568.73|8
1639270260000|2021-12-12 00:51:00|1584.95|1568.95|1584.69|1568.69|1585.09|1569.09|1584.69|1568.69|10
1639270270000|2021-12-12 00:51:10|1584.7|1568.7|1584.22|1568.22|1584.7|1568.7|1584.21|1568.21|8
1639270280000|2021-12-12 00:51:20|1584.21|1568.21|1584.74|1568.74|1584.74|1568.74|1584.21|1568.21|10
1639270290000|2021-12-12 00:51:30|1585.11|1569.11|1585.35|1569.35|1585.35|1569.35|1585.11|1569.11|9
1639270300000|2021-12-12 00:51:40|1585.67|1569.67|1585.77|1569.77|1585.77|1569.77|1585.34|1569.34|12
1639270310000|2021-12-12 00:51:50|1585.68|1569.68|1585.81|1569.81|1585.81|1569.81|1585.46|1569.46|4
1639270320000|2021-12-12 00:52:00|1585.9|1569.9|1585.75|1569.75|1585.9|1569.9|1585.53|1569.53|11
1639270330000|2021-12-12 00:52:10|1585.53|1569.53|1585.17|1569.17|1585.53|1569.53|1585.17|1569.17|3
1639270340000|2021-12-12 00:52:20|1585.18|1569.18|1585.18|1569.18|1585.18|1569.18|1585.18|1569.18|1
1639270350000|2021-12-12 00:52:30|1585.16|1569.16|1585.41|1569.41|1585.41|1569.41|1585.13|1569.13|4
1639270360000|2021-12-12 00:52:40|1585.57|1569.57|1585.51|1569.51|1585.73|1569.73|1585.29|1569.29|11
1639270370000|2021-12-12 00:52:50|1585.48|1569.48|1585.57|1569.57|1585.76|1569.76|1585.26|1569.26|18
1639270380000|2021-12-12 00:53:00|1585.67|1569.67|1585.89|1569.89|1585.89|1569.89|1585.51|1569.51|11
1639270390000|2021-12-12 00:53:10|1586.1|1570.1|1586.15|1570.15|1586.45|1570.45|1586.1|1570.1|6
1639270400000|2021-12-12 00:53:20|1586.02|1570.02|1586.23|1570.23|1586.29|1570.29|1586.02|1570.02|12
1639270410000|2021-12-12 00:53:30|1586.37|1570.37|1586.62|1570.62|1586.64|1570.64|1586.37|1570.37|3
1639270440000|2021-12-12 00:54:00|1586.66|1570.66|1587.03|1571.03|1587.03|1571.03|1586.66|1570.66|5
1639270470000|2021-12-12 00:54:30|1587.05|1571.05|1586.17|1570.17|1587.05|1571.05|1586.17|1570.17|7
1639270480000|2021-12-12 00:54:40|1586.2|1570.2|1586.48|1570.48|1586.48|1570.48|1586.17|1570.17|3
1639270490000|2021-12-12 00:54:50|1586.52|1570.52|1586.52|1570.52|1586.52|1570.52|1586.52|1570.52|1
1639270500000|2021-12-12 00:55:00|1586.72|1570.72|1588.03|1572.03|1588.03|1572.03|1586.53|1570.53|16
1639270510000|2021-12-12 00:55:10|1588.12|1572.12|1588.33|1572.33|1588.33|1572.33|1587.69|1571.69|6
1639270520000|2021-12-12 00:55:20|1588.25|1572.25|1588.25|1572.25|1588.25|1572.25|1588.25|1572.25|1
1639270530000|2021-12-12 00:55:30|1588.23|1572.23|1588.2|1572.2|1588.33|1572.33|1587.97|1571.97|4
1639270540000|2021-12-12 00:55:40|1587.85|1571.85|1588.27|1572.27|1588.27|1572.27|1587.85|1571.85|3
1639270550000|2021-12-12 00:55:50|1588.19|1572.19|1588.39|1572.39|1588.39|1572.39|1588.19|1572.19|2
1639270560000|2021-12-12 00:56:00|1588.43|1572.43|1588.81|1572.81|1588.81|1572.81|1588.43|1572.43|7
1639270570000|2021-12-12 00:56:10|1588.71|1572.71|1588.88|1572.88|1588.97|1572.97|1588.71|1572.71|5
1639270580000|2021-12-12 00:56:20|1588.92|1572.92|1588.99|1572.99|1589.12|1573.12|1588.84|1572.84|9
1639270590000|2021-12-12 00:56:30|1588.9|1572.9|1588.91|1572.91|1589.12|1573.12|1588.78|1572.78|10
1639270600000|2021-12-12 00:56:40|1588.96|1572.96|1588.79|1572.79|1589.17|1573.17|1588.49|1572.49|18
1639270610000|2021-12-12 00:56:50|1588.78|1572.78|1588.57|1572.57|1588.79|1572.79|1588.47|1572.47|6
1639270620000|2021-12-12 00:57:00|1588.71|1572.71|1588.72|1572.72|1588.72|1572.72|1588.58|1572.58|6
1639270630000|2021-12-12 00:57:10|1588.58|1572.58|1588.57|1572.57|1588.58|1572.58|1588.57|1572.57|2
1639270640000|2021-12-12 00:57:20|1588.54|1572.54|1588.34|1572.34|1588.54|1572.54|1588.34|1572.34|3
1639270650000|2021-12-12 00:57:30|1588.6|1572.6|1588.6|1572.6|1588.6|1572.6|1588.6|1572.6|1
1639270660000|2021-12-12 00:57:40|1588.59|1572.59|1588.49|1572.49|1588.6|1572.6|1588.47|1572.47|4
1639270670000|2021-12-12 00:57:50|1588.51|1572.51|1588.51|1572.51|1588.51|1572.51|1588.51|1572.51|1
1639270680000|2021-12-12 00:58:00|1588.65|1572.65|1588.33|1572.33|1588.65|1572.65|1588.33|1572.33|3
1639270690000|2021-12-12 00:58:10|1588.63|1572.63|1588.75|1572.75|1588.75|1572.75|1588.63|1572.63|3
1639270700000|2021-12-12 00:58:20|1588.64|1572.64|1588.75|1572.75|1588.75|1572.75|1588.64|1572.64|7
1639270710000|2021-12-12 00:58:30|1588.65|1572.65|1589.97|1573.97|1590.05|1574.05|1588.65|1572.65|15
1639270720000|2021-12-12 00:58:40|1589.84|1573.84|1589.23|1573.23|1589.84|1573.84|1589.23|1573.23|9
1639270730000|2021-12-12 00:58:50|1589.19|1573.19|1588.41|1572.41|1589.19|1573.19|1588.41|1572.41|6
1639270740000|2021-12-12 00:59:00|1588.4|1572.4|1587.6|1571.6|1588.4|1572.4|1587.6|1571.6|5
1639270750000|2021-12-12 00:59:10|1587.63|1571.63|1586.91|1570.91|1587.63|1571.63|1586.91|1570.91|5
1639270760000|2021-12-12 00:59:20|1587.21|1571.21|1587.36|1571.36|1587.36|1571.36|1587.21|1571.21|3
1639270770000|2021-12-12 00:59:30|1587.45|1571.45|1587.7|1571.7|1587.7|1571.7|1587.45|1571.45|4
1639270780000|2021-12-12 00:59:40|1587.69|1571.69|1587.89|1571.89|1587.89|1571.89|1587.69|1571.69|2
1639270790000|2021-12-12 00:59:50|1587.72|1571.72|1587.41|1571.41|1587.72|1571.72|1587.36|1571.36|7
1639270800000|2021-12-12 01:00:00|1587.29|1571.29|1587.73|1571.73|1587.73|1571.73|1587.25|1571.25|4
1639270810000|2021-12-12 01:00:10|1587.81|1571.81|1588.09|1572.09|1588.11|1572.11|1587.81|1571.81|11
1639270820000|2021-12-12 01:00:20|1588.05|1572.05|1588.65|1572.65|1588.65|1572.65|1588.05|1572.05|8
1639270830000|2021-12-12 01:00:30|1588.62|1572.62|1588.79|1572.79|1588.79|1572.79|1588.62|1572.62|11
1639270840000|2021-12-12 01:00:40|1588.73|1572.73|1588.83|1572.83|1588.86|1572.86|1588.73|1572.73|5
1639270870000|2021-12-12 01:01:10|1589.01|1573.01|1589.01|1573.01|1589.01|1573.01|1588.85|1572.85|7
1639270880000|2021-12-12 01:01:20|1588.93|1572.93|1588.93|1572.93|1589.01|1573.01|1588.85|1572.85|11
1639270890000|2021-12-12 01:01:30|1588.85|1572.85|1588.91|1572.91|1588.93|1572.93|1588.81|1572.81|11
1639270900000|2021-12-12 01:01:40|1588.9|1572.9|1588.77|1572.77|1588.9|1572.9|1588.77|1572.77|4
1639270910000|2021-12-12 01:01:50|1588.5|1572.5|1587.84|1571.84|1588.5|1572.5|1587.6|1571.6|15
1639270920000|2021-12-12 01:02:00|1587.57|1571.57|1587.42|1571.42|1587.84|1571.84|1587.42|1571.42|8
1639270930000|2021-12-12 01:02:10|1587.41|1571.41|1587.41|1571.41|1587.41|1571.41|1587.18|1571.18|3
1639270940000|2021-12-12 01:02:20|1587.33|1571.33|1587.41|1571.41|1587.41|1571.41|1587.33|1571.33|4
1639270950000|2021-12-12 01:02:30|1587.37|1571.37|1587.83|1571.83|1587.83|1571.83|1587.37|1571.37|7
1639270960000|2021-12-12 01:02:40|1587.67|1571.67|1587.47|1571.47|1587.92|1571.92|1587.47|1571.47|7
1639270970000|2021-12-12 01:02:50|1587.4|1571.4|1586.5|1570.5|1587.4|1571.4|1586.5|1570.5|12
1639270980000|2021-12-12 01:03:00|1586.64|1570.64|1586.5|1570.5|1586.81|1570.81|1586.5|1570.5|9
1639270990000|2021-12-12 01:03:10|1586.18|1570.18|1586.6|1570.6|1586.6|1570.6|1585.97|1569.97|4
1639271000000|2021-12-12 01:03:20|1586.33|1570.33|1586.39|1570.39|1586.39|1570.39|1585.98|1569.98|6
1639271010000|2021-12-12 01:03:30|1586.47|1570.47|1586.74|1570.74|1586.74|1570.74|1586.47|1570.47|2
1639271020000|2021-12-12 01:03:40|1586.64|1570.64|1587.55|1571.55|1587.57|1571.57|1586.64|1570.64|7
1639271030000|2021-12-12 01:03:50|1587.54|1571.54|1587.73|1571.73|1587.73|1571.73|1587.54|1571.54|6
1639271040000|2021-12-12 01:04:00|1587.82|1571.82|1587.97|1571.97|1587.97|1571.97|1587.82|1571.82|3
1639271050000|2021-12-12 01:04:10|1588.04|1572.04|1588.75|1572.75|1588.75|1572.75|1588.04|1572.04|5
1639271060000|2021-12-12 01:04:20|1588.84|1572.84|1589.57|1573.57|1589.76|1573.76|1588.8|1572.8|11
1639271070000|2021-12-12 01:04:30|1589.77|1573.77|1589.65|1573.65|1589.77|1573.77|1589.44|1573.44|6
1639271090000|2021-12-12 01:04:50|1589.75|1573.75|1589.56|1573.56|1589.75|1573.75|1589.34|1573.34|4
1639271100000|2021-12-12 01:05:00|1589.53|1573.53|1589.74|1573.74|1589.74|1573.74|1589.53|1573.53|6
1639271110000|2021-12-12 01:05:10|1589.92|1573.92|1590.06|1574.06|1590.1|1574.1|1589.92|1573.92|7
1639271130000|2021-12-12 01:05:30|1589.83|1573.83|1589.83|1573.83|1589.83|1573.83|1589.83|1573.83|1
1639271140000|2021-12-12 01:05:40|1589.93|1573.93|1589.93|1573.93|1589.93|1573.93|1589.93|1573.93|1
1639271150000|2021-12-12 01:05:50|1590|1574|1590.31|1574.31|1590.31|1574.31|1590|1574|7
1639271160000|2021-12-12 01:06:00|1590.18|1574.18|1590.58|1574.58|1590.58|1574.58|1590.18|1574.18|7
1639271200000|2021-12-12 01:06:40|1590.41|1574.41|1590.58|1574.58|1590.58|1574.58|1590.41|1574.41|2
1639271210000|2021-12-12 01:06:50|1590.59|1574.59|1590.91|1574.91|1590.93|1574.93|1590.59|1574.59|15
1639271220000|2021-12-12 01:07:00|1590.94|1574.94|1590.86|1574.86|1591.03|1575.03|1590.86|1574.86|6
1639271230000|2021-12-12 01:07:10|1590.94|1574.94|1590.86|1574.86|1591.03|1575.03|1590.86|1574.86|6
1639271240000|2021-12-12 01:07:20|1590.94|1574.94|1591.49|1575.49|1591.55|1575.55|1590.94|1574.94|4
1639271250000|2021-12-12 01:07:30|1591.19|1575.19|1591.6|1575.6|1591.6|1575.6|1591.19|1575.19|8
1639271260000|2021-12-12 01:07:40|1591.63|1575.63|1591.79|1575.79|1591.79|1575.79|1591.63|1575.63|4
1639271270000|2021-12-12 01:07:50|1591.83|1575.83|1591.93|1575.93|1591.93|1575.93|1591.83|1575.83|7
1639271280000|2021-12-12 01:08:00|1591.86|1575.86|1592.19|1576.19|1592.5|1576.5|1591.86|1575.86|7
1639271300000|2021-12-12 01:08:20|1592.5|1576.5|1592.19|1576.19|1592.5|1576.5|1592.19|1576.19|2
1639271310000|2021-12-12 01:08:30|1592.2|1576.2|1592.09|1576.09|1592.41|1576.41|1592.09|1576.09|6
1639271320000|2021-12-12 01:08:40|1592.2|1576.2|1592.22|1576.22|1592.41|1576.41|1592.2|1576.2|5
1639271330000|2021-12-12 01:08:50|1592.31|1576.31|1592.22|1576.22|1592.31|1576.31|1592.22|1576.22|2
1639271340000|2021-12-12 01:09:00|1592.17|1576.17|1592.17|1576.17|1592.17|1576.17|1592.13|1576.13|3
1639271350000|2021-12-12 01:09:10|1592.27|1576.27|1592.61|1576.61|1593.06|1577.06|1592.27|1576.27|7
1639271360000|2021-12-12 01:09:20|1592.8|1576.8|1593.01|1577.01|1593.01|1577.01|1592.8|1576.8|3
1639271370000|2021-12-12 01:09:30|1592.78|1576.78|1591.87|1575.87|1592.78|1576.78|1591.87|1575.87|5
1639271380000|2021-12-12 01:09:40|1591.88|1575.88|1591.8|1575.8|1591.88|1575.88|1591.33|1575.33|8
1639271390000|2021-12-12 01:09:50|1591.7|1575.7|1591.81|1575.81|1591.81|1575.81|1591.34|1575.34|11
1639271400000|2021-12-12 01:10:00|1591.63|1575.63|1591.63|1575.63|1591.63|1575.63|1591.63|1575.63|1
1639271410000|2021-12-12 01:10:10|1591.75|1575.75|1591.62|1575.62|1591.75|1575.75|1591.4|1575.4|4
1639271420000|2021-12-12 01:10:20|1591.75|1575.75|1591.92|1575.92|1591.92|1575.92|1591.71|1575.71|3
1639271430000|2021-12-12 01:10:30|1591.78|1575.78|1591.53|1575.53|1591.9|1575.9|1591.53|1575.53|9
1639271440000|2021-12-12 01:10:40|1591.51|1575.51|1591.37|1575.37|1591.51|1575.51|1591.37|1575.37|2
1639271450000|2021-12-12 01:10:50|1591.34|1575.34|1591.34|1575.34|1591.34|1575.34|1591.34|1575.34|1
1639271460000|2021-12-12 01:11:00|1591.18|1575.18|1589.65|1573.65|1591.18|1575.18|1589.65|1573.65|8
1639271470000|2021-12-12 01:11:10|1589.21|1573.21|1589.21|1573.21|1589.21|1573.21|1589.21|1573.21|1
1639271480000|2021-12-12 01:11:20|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1589.2|1573.2|1
1639271490000|2021-12-12 01:11:30|1589.13|1573.13|1588.78|1572.78|1589.13|1573.13|1588.33|1572.33|10
1639271500000|2021-12-12 01:11:40|1588.68|1572.68|1589.05|1573.05|1589.05|1573.05|1588.45|1572.45|9
1639271510000|2021-12-12 01:11:50|1588.96|1572.96|1588.41|1572.41|1588.96|1572.96|1588.41|1572.41|5
1639271520000|2021-12-12 01:12:00|1588.12|1572.12|1587.6|1571.6|1588.12|1572.12|1587.39|1571.39|9
1639271530000|2021-12-12 01:12:10|1587.88|1571.88|1587.44|1571.44|1587.92|1571.92|1587.43|1571.43|5
1639271540000|2021-12-12 01:12:20|1587.19|1571.19|1587.06|1571.06|1587.19|1571.19|1586.97|1570.97|7
1639271550000|2021-12-12 01:12:30|1587.37|1571.37|1587.87|1571.87|1587.87|1571.87|1587.37|1571.37|6
1639271560000|2021-12-12 01:12:40|1587.85|1571.85|1588.08|1572.08|1588.08|1572.08|1587.85|1571.85|7
1639271570000|2021-12-12 01:12:50|1588.07|1572.07|1588.68|1572.68|1588.68|1572.68|1588.07|1572.07|14
1639271580000|2021-12-12 01:13:00|1588.65|1572.65|1588.82|1572.82|1588.94|1572.94|1588.65|1572.65|5
1639271590000|2021-12-12 01:13:10|1588.88|1572.88|1588.77|1572.77|1588.88|1572.88|1588.33|1572.33|9
1639271600000|2021-12-12 01:13:20|1588.79|1572.79|1588.78|1572.78|1588.82|1572.82|1588.78|1572.78|4
1639271610000|2021-12-12 01:13:30|1588.79|1572.79|1589.63|1573.63|1589.63|1573.63|1588.79|1572.79|8
1639271620000|2021-12-12 01:13:40|1589.67|1573.67|1589.22|1573.22|1589.68|1573.68|1589.22|1573.22|4
1639271640000|2021-12-12 01:14:00|1589.11|1573.11|1589.11|1573.11|1589.11|1573.11|1589.11|1573.11|1
1639271680000|2021-12-12 01:14:40|1588.75|1572.75|1588.77|1572.77|1588.95|1572.95|1588.75|1572.75|4
1639271690000|2021-12-12 01:14:50|1588.95|1572.95|1588.82|1572.82|1588.97|1572.97|1588.82|1572.82|4
1639271700000|2021-12-12 01:15:00|1588.92|1572.92|1588.92|1572.92|1588.92|1572.92|1588.77|1572.77|4
1639271710000|2021-12-12 01:15:10|1588.99|1572.99|1590.11|1574.11|1590.11|1574.11|1588.99|1572.99|11
1639271720000|2021-12-12 01:15:20|1590.12|1574.12|1590.45|1574.45|1590.5|1574.5|1590.11|1574.11|4
1639271730000|2021-12-12 01:15:30|1590.56|1574.56|1590.48|1574.48|1590.66|1574.66|1590.48|1574.48|4
1639271740000|2021-12-12 01:15:40|1590.61|1574.61|1591.25|1575.25|1591.25|1575.25|1590.49|1574.49|9
1639271750000|2021-12-12 01:15:50|1591.24|1575.24|1591.21|1575.21|1591.6|1575.6|1591.07|1575.07|13
1639271760000|2021-12-12 01:16:00|1591.17|1575.17|1591.61|1575.61|1591.61|1575.61|1591.17|1575.17|4
1639271770000|2021-12-12 01:16:10|1591.57|1575.57|1591.86|1575.86|1591.86|1575.86|1591.57|1575.57|10
1639271780000|2021-12-12 01:16:20|1591.97|1575.97|1592.12|1576.12|1592.12|1576.12|1591.97|1575.97|3
1639271790000|2021-12-12 01:16:30|1592.29|1576.29|1592.29|1576.29|1592.29|1576.29|1592.29|1576.29|1
1639271800000|2021-12-12 01:16:40|1592.42|1576.42|1592.57|1576.57|1592.67|1576.67|1592.42|1576.42|8
1639271810000|2021-12-12 01:16:50|1592.46|1576.46|1592.68|1576.68|1592.74|1576.74|1592.22|1576.22|12
1639271820000|2021-12-12 01:17:00|1592.74|1576.74|1592.46|1576.46|1592.74|1576.74|1592.46|1576.46|8
1639271840000|2021-12-12 01:17:20|1592.68|1576.68|1592.74|1576.74|1592.74|1576.74|1592.46|1576.46|3
1639271850000|2021-12-12 01:17:30|1592.68|1576.68|1592.76|1576.76|1592.82|1576.82|1592.68|1576.68|10
1639271860000|2021-12-12 01:17:40|1592.68|1576.68|1592.68|1576.68|1592.68|1576.68|1592.55|1576.55|3
1639271870000|2021-12-12 01:17:50|1592.55|1576.55|1591.54|1575.54|1592.75|1576.75|1591.54|1575.54|11
1639271880000|2021-12-12 01:18:00|1591.14|1575.14|1591.14|1575.14|1591.14|1575.14|1591.13|1575.13|3
1639271900000|2021-12-12 01:18:20|1591.45|1575.45|1591.45|1575.45|1591.85|1575.85|1591.45|1575.45|10
1639271910000|2021-12-12 01:18:30|1591.23|1575.23|1591.22|1575.22|1591.29|1575.29|1591.22|1575.22|6
1639271920000|2021-12-12 01:18:40|1591.26|1575.26|1591.65|1575.65|1591.82|1575.82|1591.26|1575.26|5
1639271930000|2021-12-12 01:18:50|1591.5|1575.5|1591.36|1575.36|1591.55|1575.55|1591.34|1575.34|5
1639271940000|2021-12-12 01:19:00|1591.31|1575.31|1591.09|1575.09|1591.31|1575.31|1591.09|1575.09|2
1639271970000|2021-12-12 01:19:30|1590.75|1574.75|1591.09|1575.09|1591.09|1575.09|1590.75|1574.75|2
1639271990000|2021-12-12 01:19:50|1591.07|1575.07|1591.07|1575.07|1591.07|1575.07|1591.07|1575.07|1
1639272020000|2021-12-12 01:20:20|1590.9|1574.9|1590.9|1574.9|1590.9|1574.9|1590.9|1574.9|1
1639272040000|2021-12-12 01:20:40|1591.32|1575.32|1589.85|1573.85|1591.64|1575.64|1589.82|1573.82|13
1639272050000|2021-12-12 01:20:50|1588.22|1572.22|1586.94|1570.94|1588.22|1572.22|1586.71|1570.71|11
1639272060000|2021-12-12 01:21:00|1586.54|1570.54|1586.76|1570.76|1586.76|1570.76|1586.52|1570.52|5
1639272070000|2021-12-12 01:21:10|1587.05|1571.05|1587.15|1571.15|1587.33|1571.33|1587.05|1571.05|8
1639272080000|2021-12-12 01:21:20|1587.06|1571.06|1587.06|1571.06|1587.06|1571.06|1587.06|1571.06|1
1639272100000|2021-12-12 01:21:40|1586.94|1570.94|1586.5|1570.5|1586.94|1570.94|1586.5|1570.5|6
1639272110000|2021-12-12 01:21:50|1586.2|1570.2|1586.2|1570.2|1586.2|1570.2|1586.2|1570.2|1
1639272120000|2021-12-12 01:22:00|1586.25|1570.25|1585.97|1569.97|1586.25|1570.25|1585.97|1569.97|3
1639272130000|2021-12-12 01:22:10|1585.88|1569.88|1584.08|1568.08|1585.88|1569.88|1584.08|1568.08|10
1639272140000|2021-12-12 01:22:20|1584.09|1568.09|1583.58|1567.58|1584.09|1568.09|1582.64|1566.64|16
1639272150000|2021-12-12 01:22:30|1583.59|1567.59|1584.07|1568.07|1584.07|1568.07|1583.53|1567.53|5
1639272160000|2021-12-12 01:22:40|1584.03|1568.03|1584.03|1568.03|1584.03|1568.03|1584.03|1568.03|1
1639272170000|2021-12-12 01:22:50|1583.96|1567.96|1583.96|1567.96|1583.96|1567.96|1583.96|1567.96|1
1639272180000|2021-12-12 01:23:00|1584.01|1568.01|1583.59|1567.59|1584.01|1568.01|1583.59|1567.59|3
1639272190000|2021-12-12 01:23:10|1583.87|1567.87|1583.52|1567.52|1583.87|1567.87|1583.52|1567.52|5
1639272200000|2021-12-12 01:23:20|1583.47|1567.47|1582.53|1566.53|1583.47|1567.47|1582.53|1566.53|4
1639272210000|2021-12-12 01:23:30|1582.4|1566.4|1580.97|1564.97|1582.4|1566.4|1580.97|1564.97|8
1639272220000|2021-12-12 01:23:40|1581.19|1565.19|1581.41|1565.41|1581.52|1565.52|1580.97|1564.97|11
1639272230000|2021-12-12 01:23:50|1581.37|1565.37|1581.56|1565.56|1581.87|1565.87|1581.37|1565.37|9
1639272240000|2021-12-12 01:24:00|1581.74|1565.74|1581.73|1565.73|1582.16|1566.16|1581.73|1565.73|7
1639272250000|2021-12-12 01:24:10|1581.72|1565.72|1581.72|1565.72|1581.72|1565.72|1581.72|1565.72|1
1639272260000|2021-12-12 01:24:20|1581.62|1565.62|1580.5|1564.5|1581.62|1565.62|1580.5|1564.5|8
1639272270000|2021-12-12 01:24:30|1580.45|1564.45|1579.11|1563.11|1580.45|1564.45|1579.11|1563.11|10
1639272280000|2021-12-12 01:24:40|1578.94|1562.94|1577.75|1561.75|1579.03|1563.03|1577.75|1561.75|12
1639272290000|2021-12-12 01:24:50|1577.95|1561.95|1578.3|1562.3|1578.3|1562.3|1577.77|1561.77|8
1639272300000|2021-12-12 01:25:00|1578.44|1562.44|1578.44|1562.44|1578.44|1562.44|1578.44|1562.44|1
1639272310000|2021-12-12 01:25:10|1578.17|1562.17|1577.6|1561.6|1578.17|1562.17|1577.6|1561.6|5
1639272320000|2021-12-12 01:25:20|1577.58|1561.58|1577.36|1561.36|1577.58|1561.58|1577.36|1561.36|3
1639272330000|2021-12-12 01:25:30|1577.28|1561.28|1576.71|1560.71|1577.28|1561.28|1576.49|1560.49|16
1639272340000|2021-12-12 01:25:40|1576.49|1560.49|1576.86|1560.86|1576.95|1560.95|1576.49|1560.49|17
1639272350000|2021-12-12 01:25:50|1576.59|1560.59|1576.51|1560.51|1576.6|1560.6|1576.51|1560.51|3
1639272360000|2021-12-12 01:26:00|1576.69|1560.69|1576.6|1560.6|1576.82|1560.82|1576.6|1560.6|3
1639272370000|2021-12-12 01:26:10|1576.34|1560.34|1575.88|1559.88|1576.34|1560.34|1575.88|1559.88|7
1639272380000|2021-12-12 01:26:20|1575.75|1559.75|1575.76|1559.76|1575.76|1559.76|1575.64|1559.64|3
1639272400000|2021-12-12 01:26:40|1575.62|1559.62|1575.82|1559.82|1575.82|1559.82|1575.55|1559.55|4
1639272410000|2021-12-12 01:26:50|1575.9|1559.9|1575.58|1559.58|1575.92|1559.92|1575.58|1559.58|5
1639272420000|2021-12-12 01:27:00|1575.85|1559.85|1574.69|1558.69|1575.94|1559.94|1574.69|1558.69|9
1639272430000|2021-12-12 01:27:10|1574.43|1558.43|1575.47|1559.47|1575.47|1559.47|1574.43|1558.43|10
1639272440000|2021-12-12 01:27:20|1575.68|1559.68|1575.7|1559.7|1575.7|1559.7|1575.59|1559.59|4
1639272450000|2021-12-12 01:27:30|1575.78|1559.78|1575.7|1559.7|1575.78|1559.78|1575.48|1559.48|12
1639272460000|2021-12-12 01:27:40|1575.78|1559.78|1575.94|1559.94|1576.02|1560.02|1575.7|1559.7|5
1639272470000|2021-12-12 01:27:50|1576.02|1560.02|1576.03|1560.03|1576.03|1560.03|1576.02|1560.02|2
1639272480000|2021-12-12 01:28:00|1576.07|1560.07|1576.09|1560.09|1576.09|1560.09|1576.07|1560.07|2
1639272490000|2021-12-12 01:28:10|1576.07|1560.07|1576.88|1560.88|1576.88|1560.88|1576.07|1560.07|11
1639272500000|2021-12-12 01:28:20|1576.92|1560.92|1577.27|1561.27|1577.27|1561.27|1576.81|1560.81|7
1639272510000|2021-12-12 01:28:30|1577.29|1561.29|1577.81|1561.81|1577.81|1561.81|1577.29|1561.29|11
1639272520000|2021-12-12 01:28:40|1577.87|1561.87|1578.25|1562.25|1578.25|1562.25|1577.83|1561.83|5
1639272530000|2021-12-12 01:28:50|1578.07|1562.07|1578.27|1562.27|1578.43|1562.43|1578.07|1562.07|7
1639272540000|2021-12-12 01:29:00|1578.13|1562.13|1578.15|1562.15|1578.31|1562.31|1578.13|1562.13|8
1639272550000|2021-12-12 01:29:10|1578.13|1562.13|1578.39|1562.39|1578.68|1562.68|1578.13|1562.13|7
1639272560000|2021-12-12 01:29:20|1578.54|1562.54|1578.79|1562.79|1578.79|1562.79|1578.54|1562.54|5
1639272570000|2021-12-12 01:29:30|1578.84|1562.84|1578.84|1562.84|1578.84|1562.84|1578.84|1562.84|1
1639272580000|2021-12-12 01:29:40|1579.08|1563.08|1579.13|1563.13|1579.13|1563.13|1579.08|1563.08|3
1639272600000|2021-12-12 01:30:00|1579|1563|1577.56|1561.56|1579|1563|1577.56|1561.56|10
1639272610000|2021-12-12 01:30:10|1576.72|1560.72|1576.72|1560.72|1576.72|1560.72|1576.72|1560.72|1
1639272620000|2021-12-12 01:30:20|1576.94|1560.94|1577.17|1561.17|1577.4|1561.4|1576.94|1560.94|9
1639272630000|2021-12-12 01:30:30|1577.4|1561.4|1577.17|1561.17|1577.4|1561.4|1576.94|1560.94|6
1639272640000|2021-12-12 01:30:40|1577.4|1561.4|1577.38|1561.38|1577.4|1561.4|1577.17|1561.17|4
1639272650000|2021-12-12 01:30:50|1577.19|1561.19|1576.84|1560.84|1577.19|1561.19|1576.84|1560.84|2
1639272660000|2021-12-12 01:31:00|1576.88|1560.88|1575.87|1559.87|1576.88|1560.88|1575.76|1559.76|9
1639272670000|2021-12-12 01:31:10|1575.76|1559.76|1575.76|1559.76|1575.87|1559.87|1575.76|1559.76|3
1639272680000|2021-12-12 01:31:20|1575.87|1559.87|1575.98|1559.98|1575.98|1559.98|1575.87|1559.87|4
1639272690000|2021-12-12 01:31:30|1575.95|1559.95|1575.72|1559.72|1575.95|1559.95|1575.72|1559.72|6
1639272700000|2021-12-12 01:31:40|1575.85|1559.85|1575.59|1559.59|1575.89|1559.89|1575.59|1559.59|5
1639272710000|2021-12-12 01:31:50|1575.86|1559.86|1575.59|1559.59|1575.86|1559.86|1575.59|1559.59|8
1639272720000|2021-12-12 01:32:00|1575.86|1559.86|1575.27|1559.27|1575.86|1559.86|1575.27|1559.27|4
1639272740000|2021-12-12 01:32:20|1575.24|1559.24|1575.44|1559.44|1575.44|1559.44|1575.12|1559.12|7
1639272750000|2021-12-12 01:32:30|1575.14|1559.14|1576.01|1560.01|1576.01|1560.01|1575.14|1559.14|9
1639272760000|2021-12-12 01:32:40|1576.03|1560.03|1576.03|1560.03|1576.03|1560.03|1576.03|1560.03|1
1639272770000|2021-12-12 01:32:50|1575.91|1559.91|1575.91|1559.91|1575.91|1559.91|1575.91|1559.91|1
1639272780000|2021-12-12 01:33:00|1576.03|1560.03|1576.03|1560.03|1576.03|1560.03|1576.03|1560.03|1
1639272790000|2021-12-12 01:33:10|1576.12|1560.12|1576.4|1560.4|1576.4|1560.4|1576.12|1560.12|6
1639272800000|2021-12-12 01:33:20|1576.34|1560.34|1576.72|1560.72|1576.72|1560.72|1576.34|1560.34|11
1639272810000|2021-12-12 01:33:30|1576.81|1560.81|1577|1561|1577|1561|1576.81|1560.81|2
1639272820000|2021-12-12 01:33:40|1577.06|1561.06|1578.33|1562.33|1578.33|1562.33|1577|1561|10
1639272830000|2021-12-12 01:33:50|1578.55|1562.55|1578.69|1562.69|1578.69|1562.69|1578.55|1562.55|2
1639272840000|2021-12-12 01:34:00|1578.73|1562.73|1578.73|1562.73|1578.8|1562.8|1578.69|1562.69|4
1639272850000|2021-12-12 01:34:10|1578.74|1562.74|1579.26|1563.26|1579.26|1563.26|1578.69|1562.69|9
1639272860000|2021-12-12 01:34:20|1579.2|1563.2|1579.39|1563.39|1579.39|1563.39|1579.2|1563.2|6
1639272870000|2021-12-12 01:34:30|1579.5|1563.5|1579.92|1563.92|1579.92|1563.92|1579.39|1563.39|8
1639272880000|2021-12-12 01:34:40|1579.98|1563.98|1580.3|1564.3|1580.3|1564.3|1579.84|1563.84|11
1639272890000|2021-12-12 01:34:50|1580.2|1564.2|1580.27|1564.27|1580.27|1564.27|1579.84|1563.84|7
1639272900000|2021-12-12 01:35:00|1580.35|1564.35|1580.42|1564.42|1580.42|1564.42|1580.35|1564.35|3
1639272910000|2021-12-12 01:35:10|1580.43|1564.43|1580.02|1564.02|1580.43|1564.43|1579.6|1563.6|8
1639272920000|2021-12-12 01:35:20|1580.25|1564.25|1579.84|1563.84|1580.35|1564.35|1579.61|1563.61|12
1639272930000|2021-12-12 01:35:30|1580.11|1564.11|1580.27|1564.27|1580.63|1564.63|1579.84|1563.84|9
1639272940000|2021-12-12 01:35:40|1580.32|1564.32|1580.33|1564.33|1580.33|1564.33|1580.27|1564.27|4
1639272950000|2021-12-12 01:35:50|1580.28|1564.28|1580.31|1564.31|1580.33|1564.33|1580.28|1564.28|5
1639272960000|2021-12-12 01:36:00|1580.28|1564.28|1580.28|1564.28|1580.28|1564.28|1580.27|1564.27|3
1639272970000|2021-12-12 01:36:10|1580.23|1564.23|1580.23|1564.23|1580.23|1564.23|1580.23|1564.23|1
1639272980000|2021-12-12 01:36:20|1580.28|1564.28|1579.56|1563.56|1580.32|1564.32|1579.44|1563.44|9
1639272990000|2021-12-12 01:36:30|1579.66|1563.66|1579.82|1563.82|1579.86|1563.86|1579.66|1563.66|8
1639273000000|2021-12-12 01:36:40|1579.72|1563.72|1579.44|1563.44|1579.96|1563.96|1579.44|1563.44|12
1639273010000|2021-12-12 01:36:50|1579.31|1563.31|1578.49|1562.49|1579.31|1563.31|1578.49|1562.49|5
1639273020000|2021-12-12 01:37:00|1578.64|1562.64|1578.42|1562.42|1578.64|1562.64|1578.31|1562.31|4
1639273030000|2021-12-12 01:37:10|1578.37|1562.37|1578.64|1562.64|1578.64|1562.64|1578.37|1562.37|7
1639273040000|2021-12-12 01:37:20|1578.72|1562.72|1579.13|1563.13|1579.13|1563.13|1578.72|1562.72|2
1639273050000|2021-12-12 01:37:30|1579.03|1563.03|1579.62|1563.62|1579.63|1563.63|1579.03|1563.03|7
1639273060000|2021-12-12 01:37:40|1579.44|1563.44|1579.7|1563.7|1579.7|1563.7|1579.44|1563.44|3
1639273080000|2021-12-12 01:38:00|1579.94|1563.94|1580.48|1564.48|1580.71|1564.71|1579.83|1563.83|13
1639273090000|2021-12-12 01:38:10|1580.55|1564.55|1580.79|1564.79|1580.79|1564.79|1580.55|1564.55|8
1639273100000|2021-12-12 01:38:20|1580.93|1564.93|1580.8|1564.8|1581.14|1565.14|1580.8|1564.8|6
1639273110000|2021-12-12 01:38:30|1581.12|1565.12|1580.82|1564.82|1581.12|1565.12|1580.82|1564.82|3
1639273120000|2021-12-12 01:38:40|1580.8|1564.8|1580.8|1564.8|1580.8|1564.8|1580.8|1564.8|1
1639273130000|2021-12-12 01:38:50|1580.65|1564.65|1579.72|1563.72|1580.65|1564.65|1579.72|1563.72|7
1639273140000|2021-12-12 01:39:00|1579.91|1563.91|1580.49|1564.49|1580.49|1564.49|1579.91|1563.91|11
1639273150000|2021-12-12 01:39:10|1580.74|1564.74|1580.49|1564.49|1580.74|1564.74|1580.19|1564.19|8
1639273160000|2021-12-12 01:39:20|1580.74|1564.74|1580.92|1564.92|1580.92|1564.92|1580.49|1564.49|4
1639273170000|2021-12-12 01:39:30|1580.81|1564.81|1580.7|1564.7|1580.81|1564.81|1580.46|1564.46|8
1639273180000|2021-12-12 01:39:40|1580.81|1564.81|1580.46|1564.46|1580.81|1564.81|1580.46|1564.46|7
1639273190000|2021-12-12 01:39:50|1580.7|1564.7|1579.72|1563.72|1580.7|1564.7|1579.56|1563.56|10
1639273200000|2021-12-12 01:40:00|1579.69|1563.69|1579.69|1563.69|1579.69|1563.69|1579.69|1563.69|1
1639273210000|2021-12-12 01:40:10|1579.91|1563.91|1580.33|1564.33|1580.33|1564.33|1579.65|1563.65|11
1639273220000|2021-12-12 01:40:20|1580.4|1564.4|1580.7|1564.7|1580.78|1564.78|1580.4|1564.4|12
1639273230000|2021-12-12 01:40:30|1580.9|1564.9|1580.84|1564.84|1580.9|1564.9|1580.84|1564.84|2
1639273240000|2021-12-12 01:40:40|1580.89|1564.89|1581|1565|1581|1565|1580.47|1564.47|7
1639273250000|2021-12-12 01:40:50|1580.86|1564.86|1580.97|1564.97|1580.97|1564.97|1580.86|1564.86|2
1639273260000|2021-12-12 01:41:00|1581|1565|1580.98|1564.98|1581|1565|1580.98|1564.98|2
1639273280000|2021-12-12 01:41:20|1581|1565|1581|1565|1581|1565|1581|1565|1
1639273300000|2021-12-12 01:41:40|1580.83|1564.83|1580.36|1564.36|1580.83|1564.83|1580.36|1564.36|4
1639273310000|2021-12-12 01:41:50|1580.29|1564.29|1579.01|1563.01|1580.29|1564.29|1579.01|1563.01|6
1639273320000|2021-12-12 01:42:00|1579.26|1563.26|1579.39|1563.39|1579.5|1563.5|1579.01|1563.01|7
1639273330000|2021-12-12 01:42:10|1579.47|1563.47|1579.35|1563.35|1579.47|1563.47|1579.35|1563.35|8
1639273340000|2021-12-12 01:42:20|1579.44|1563.44|1579.44|1563.44|1579.44|1563.44|1579.44|1563.44|1
1639273370000|2021-12-12 01:42:50|1579.71|1563.71|1579.8|1563.8|1579.8|1563.8|1579.71|1563.71|3
1639273380000|2021-12-12 01:43:00|1579.79|1563.79|1580.07|1564.07|1580.07|1564.07|1579.79|1563.79|7
1639273390000|2021-12-12 01:43:10|1580.1|1564.1|1580.16|1564.16|1580.27|1564.27|1580.07|1564.07|7
1639273400000|2021-12-12 01:43:20|1580.13|1564.13|1580.16|1564.16|1580.16|1564.16|1580.13|1564.13|2
1639273410000|2021-12-12 01:43:30|1580.03|1564.03|1580.41|1564.41|1580.41|1564.41|1579.98|1563.98|5
1639273420000|2021-12-12 01:43:40|1580.53|1564.53|1580.53|1564.53|1580.53|1564.53|1580.44|1564.44|3
1639273430000|2021-12-12 01:43:50|1580.44|1564.44|1581|1565|1581|1565|1580.44|1564.44|7
1639273440000|2021-12-12 01:44:00|1580.93|1564.93|1580.96|1564.96|1581|1565|1580.93|1564.93|6
1639273450000|2021-12-12 01:44:10|1580.94|1564.94|1580.96|1564.96|1581.25|1565.25|1580.94|1564.94|6
1639273460000|2021-12-12 01:44:20|1581.25|1565.25|1580.99|1564.99|1581.25|1565.25|1580.94|1564.94|6
1639273470000|2021-12-12 01:44:30|1581.09|1565.09|1581.3|1565.3|1581.53|1565.53|1581.09|1565.09|6
1639273480000|2021-12-12 01:44:40|1581.53|1565.53|1581.2|1565.2|1581.53|1565.53|1581.2|1565.2|5
1639273490000|2021-12-12 01:44:50|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1
1639273500000|2021-12-12 01:45:00|1580.86|1564.86|1580.74|1564.74|1580.86|1564.86|1580.74|1564.74|2
1639273510000|2021-12-12 01:45:10|1580.87|1564.87|1580.87|1564.87|1580.87|1564.87|1580.87|1564.87|1
1639273530000|2021-12-12 01:45:30|1580.73|1564.73|1580.73|1564.73|1580.73|1564.73|1580.73|1564.73|1
1639273540000|2021-12-12 01:45:40|1580.92|1564.92|1580.92|1564.92|1580.92|1564.92|1580.92|1564.92|1
1639273550000|2021-12-12 01:45:50|1580.93|1564.93|1580.93|1564.93|1580.93|1564.93|1580.93|1564.93|1
1639273560000|2021-12-12 01:46:00|1580.76|1564.76|1580.38|1564.38|1580.76|1564.76|1580.38|1564.38|3
1639273570000|2021-12-12 01:46:10|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1
1639273580000|2021-12-12 01:46:20|1580.01|1564.01|1579.49|1563.49|1580.01|1564.01|1579.49|1563.49|4
1639273590000|2021-12-12 01:46:30|1579.55|1563.55|1579.9|1563.9|1580.15|1564.15|1579.55|1563.55|4
1639273600000|2021-12-12 01:46:40|1580.15|1564.15|1580.15|1564.15|1580.15|1564.15|1580.15|1564.15|1
1639273610000|2021-12-12 01:46:50|1580.24|1564.24|1580.24|1564.24|1580.24|1564.24|1580.24|1564.24|1
1639273640000|2021-12-12 01:47:20|1580.16|1564.16|1580.16|1564.16|1580.16|1564.16|1580.16|1564.16|1
1639273660000|2021-12-12 01:47:40|1580|1564|1579.16|1563.16|1580|1564|1579.16|1563.16|5
1639273670000|2021-12-12 01:47:50|1578.94|1562.94|1577.5|1561.5|1578.94|1562.94|1577.5|1561.5|7
1639273680000|2021-12-12 01:48:00|1577.49|1561.49|1577.15|1561.15|1577.49|1561.49|1577.15|1561.15|6
1639273690000|2021-12-12 01:48:10|1577.32|1561.32|1577.73|1561.73|1577.73|1561.73|1577.32|1561.32|4
1639273700000|2021-12-12 01:48:20|1577.94|1561.94|1577.94|1561.94|1577.94|1561.94|1577.94|1561.94|1
1639273710000|2021-12-12 01:48:30|1577.85|1561.85|1577.94|1561.94|1577.94|1561.94|1577.58|1561.58|3
1639273720000|2021-12-12 01:48:40|1577.98|1561.98|1577.98|1561.98|1578.09|1562.09|1577.98|1561.98|5
1639273750000|2021-12-12 01:49:10|1577.96|1561.96|1577.96|1561.96|1577.96|1561.96|1577.96|1561.96|1
1639273760000|2021-12-12 01:49:20|1578.11|1562.11|1578.55|1562.55|1578.55|1562.55|1578.11|1562.11|4
1639273770000|2021-12-12 01:49:30|1578.58|1562.58|1578.73|1562.73|1578.79|1562.79|1578.58|1562.58|4
1639273780000|2021-12-12 01:49:40|1579.03|1563.03|1579.02|1563.02|1579.05|1563.05|1579.02|1563.02|8
1639273790000|2021-12-12 01:49:50|1579.03|1563.03|1578.76|1562.76|1579.03|1563.03|1578.76|1562.76|2
1639273800000|2021-12-12 01:50:00|1578.81|1562.81|1578.81|1562.81|1578.81|1562.81|1578.81|1562.81|1
1639273810000|2021-12-12 01:50:10|1578.73|1562.73|1579.05|1563.05|1579.05|1563.05|1578.73|1562.73|9
1639273820000|2021-12-12 01:50:20|1578.97|1562.97|1579.01|1563.01|1579.05|1563.05|1578.97|1562.97|3
1639273830000|2021-12-12 01:50:30|1579.05|1563.05|1578.85|1562.85|1579.08|1563.08|1578.77|1562.77|9
1639273840000|2021-12-12 01:50:40|1578.77|1562.77|1577.96|1561.96|1578.85|1562.85|1577.96|1561.96|7
1639273860000|2021-12-12 01:51:00|1577.92|1561.92|1578.01|1562.01|1578.01|1562.01|1577.92|1561.92|2
1639273880000|2021-12-12 01:51:20|1577.92|1561.92|1578.03|1562.03|1578.03|1562.03|1577.77|1561.77|4
1639273900000|2021-12-12 01:51:40|1577.99|1561.99|1577.91|1561.91|1577.99|1561.99|1577.91|1561.91|2
1639273910000|2021-12-12 01:51:50|1577.99|1561.99|1578|1562|1578|1562|1577.99|1561.99|2
1639273920000|2021-12-12 01:52:00|1578.07|1562.07|1579.43|1563.43|1579.43|1563.43|1578.07|1562.07|9
1639273930000|2021-12-12 01:52:10|1579.11|1563.11|1579.11|1563.11|1579.11|1563.11|1579.08|1563.08|5
1639273940000|2021-12-12 01:52:20|1579.08|1563.08|1579.79|1563.79|1579.79|1563.79|1579.08|1563.08|4
1639273950000|2021-12-12 01:52:30|1579.63|1563.63|1579.35|1563.35|1579.63|1563.63|1579.35|1563.35|3
1639273960000|2021-12-12 01:52:40|1579.21|1563.21|1579.21|1563.21|1579.21|1563.21|1579.21|1563.21|1
1639273980000|2021-12-12 01:53:00|1579.19|1563.19|1579.19|1563.19|1579.19|1563.19|1579.19|1563.19|1
1639274000000|2021-12-12 01:53:20|1579.12|1563.12|1578.51|1562.51|1579.12|1563.12|1578.51|1562.51|9
1639274010000|2021-12-12 01:53:30|1578.52|1562.52|1578.52|1562.52|1578.52|1562.52|1578.52|1562.52|1
1639274020000|2021-12-12 01:53:40|1578.59|1562.59|1578.52|1562.52|1578.66|1562.66|1578.52|1562.52|4
1639274030000|2021-12-12 01:53:50|1578.45|1562.45|1578.45|1562.45|1578.45|1562.45|1578.45|1562.45|1
1639274040000|2021-12-12 01:54:00|1578.43|1562.43|1578.43|1562.43|1578.43|1562.43|1578.43|1562.43|1
1639274050000|2021-12-12 01:54:10|1578.36|1562.36|1578.43|1562.43|1578.43|1562.43|1578.36|1562.36|2
1639274060000|2021-12-12 01:54:20|1578.36|1562.36|1578.26|1562.26|1578.36|1562.36|1577.99|1561.99|4
1639274070000|2021-12-12 01:54:30|1577.99|1561.99|1578.28|1562.28|1578.33|1562.33|1577.99|1561.99|14
1639274080000|2021-12-12 01:54:40|1578.6|1562.6|1578.78|1562.78|1578.78|1562.78|1578.6|1562.6|3
1639274090000|2021-12-12 01:54:50|1579.12|1563.12|1579.12|1563.12|1579.12|1563.12|1579.12|1563.12|1
1639274100000|2021-12-12 01:55:00|1579.06|1563.06|1579.06|1563.06|1579.06|1563.06|1578.65|1562.65|3
1639274110000|2021-12-12 01:55:10|1578.99|1562.99|1578.99|1562.99|1578.99|1562.99|1578.99|1562.99|1
1639274130000|2021-12-12 01:55:30|1579.24|1563.24|1579.04|1563.04|1579.24|1563.24|1579.04|1563.04|2
1639274140000|2021-12-12 01:55:40|1578.95|1562.95|1578.1|1562.1|1578.95|1562.95|1578.1|1562.1|7
1639274150000|2021-12-12 01:55:50|1578.05|1562.05|1578.08|1562.08|1578.08|1562.08|1578.05|1562.05|2
1639274160000|2021-12-12 01:56:00|1578.02|1562.02|1577.87|1561.87|1578.07|1562.07|1577.73|1561.73|9
1639274170000|2021-12-12 01:56:10|1577.65|1561.65|1577.23|1561.23|1577.87|1561.87|1577.23|1561.23|10
1639274180000|2021-12-12 01:56:20|1577.07|1561.07|1577.61|1561.61|1577.61|1561.61|1577.06|1561.06|6
1639274200000|2021-12-12 01:56:40|1577.3|1561.3|1577.03|1561.03|1577.3|1561.3|1577.03|1561.03|3
1639274220000|2021-12-12 01:57:00|1577.06|1561.06|1576.69|1560.69|1577.06|1561.06|1576.69|1560.69|4
1639274230000|2021-12-12 01:57:10|1576.37|1560.37|1576.37|1560.37|1576.37|1560.37|1576.37|1560.37|1
1639274240000|2021-12-12 01:57:20|1576.53|1560.53|1576.95|1560.95|1576.97|1560.97|1576.53|1560.53|10
1639274250000|2021-12-12 01:57:30|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1
1639274260000|2021-12-12 01:57:40|1577.36|1561.36|1577.57|1561.57|1577.57|1561.57|1577.06|1561.06|9
1639274270000|2021-12-12 01:57:50|1577.37|1561.37|1577.01|1561.01|1577.37|1561.37|1577.01|1561.01|3
1639274280000|2021-12-12 01:58:00|1577.24|1561.24|1577.16|1561.16|1577.54|1561.54|1577.02|1561.02|12
1639274290000|2021-12-12 01:58:10|1577.02|1561.02|1577.02|1561.02|1577.02|1561.02|1577.02|1561.02|1
1639274300000|2021-12-12 01:58:20|1577.16|1561.16|1577.16|1561.16|1577.45|1561.45|1577.16|1561.16|5
1639274310000|2021-12-12 01:58:30|1577.45|1561.45|1577.8|1561.8|1577.8|1561.8|1577.45|1561.45|3
1639274320000|2021-12-12 01:58:40|1577.91|1561.91|1576.72|1560.72|1577.91|1561.91|1576.72|1560.72|10
1639274330000|2021-12-12 01:58:50|1576.43|1560.43|1576.32|1560.32|1576.43|1560.43|1575.99|1559.99|8
1639274340000|2021-12-12 01:59:00|1576.22|1560.22|1576.29|1560.29|1576.29|1560.29|1576.09|1560.09|3
1639274350000|2021-12-12 01:59:10|1576.09|1560.09|1575.96|1559.96|1576.12|1560.12|1575.74|1559.74|9
1639274360000|2021-12-12 01:59:20|1575.74|1559.74|1574.9|1558.9|1575.96|1559.96|1574.9|1558.9|9
1639274370000|2021-12-12 01:59:30|1574.97|1558.97|1574.6|1558.6|1574.97|1558.97|1574.6|1558.6|5
1639274380000|2021-12-12 01:59:40|1574.53|1558.53|1574.79|1558.79|1574.79|1558.79|1574.49|1558.49|3
1639274390000|2021-12-12 01:59:50|1574.49|1558.49|1574.05|1558.05|1574.55|1558.55|1574.05|1558.05|4
1639274400000|2021-12-12 02:00:00|1574.11|1558.11|1573.89|1557.89|1574.4|1558.4|1573.89|1557.89|12
1639274410000|2021-12-12 02:00:10|1573.84|1557.84|1573.53|1557.53|1573.84|1557.84|1573.53|1557.53|3
1639274430000|2021-12-12 02:00:30|1573.51|1557.51|1572.62|1556.62|1573.51|1557.51|1572.41|1556.41|8
1639274440000|2021-12-12 02:00:40|1572.7|1556.7|1572.21|1556.21|1572.7|1556.7|1572.21|1556.21|3
1639274450000|2021-12-12 02:00:50|1572.22|1556.22|1572.18|1556.18|1572.22|1556.22|1572.11|1556.11|3
1639274460000|2021-12-12 02:01:00|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1
1639274470000|2021-12-12 02:01:10|1572.27|1556.27|1573.35|1557.35|1573.49|1557.49|1572.27|1556.27|11
1639274480000|2021-12-12 02:01:20|1573.49|1557.49|1573.92|1557.92|1573.92|1557.92|1573.49|1557.49|3
1639274490000|2021-12-12 02:01:30|1573.93|1557.93|1573.94|1557.94|1573.94|1557.94|1573.93|1557.93|2
1639274500000|2021-12-12 02:01:40|1574.01|1558.01|1574.12|1558.12|1574.14|1558.14|1574.01|1558.01|8
1639274510000|2021-12-12 02:01:50|1574.23|1558.23|1574.58|1558.58|1574.58|1558.58|1574.18|1558.18|7
1639274520000|2021-12-12 02:02:00|1574.8|1558.8|1575.43|1559.43|1575.43|1559.43|1574.8|1558.8|5
1639274530000|2021-12-12 02:02:10|1575.47|1559.47|1574.3|1558.3|1575.47|1559.47|1574.3|1558.3|10
1639274540000|2021-12-12 02:02:20|1574.29|1558.29|1573.7|1557.7|1574.3|1558.3|1573.7|1557.7|6
1639274550000|2021-12-12 02:02:30|1573.52|1557.52|1573.46|1557.46|1573.52|1557.52|1573.46|1557.46|2
1639274560000|2021-12-12 02:02:40|1573.45|1557.45|1573.02|1557.02|1573.53|1557.53|1573.02|1557.02|6
1639274570000|2021-12-12 02:02:50|1573.08|1557.08|1570.59|1554.59|1573.26|1557.26|1570.59|1554.59|16
1639274580000|2021-12-12 02:03:00|1570.86|1554.86|1571.71|1555.71|1571.71|1555.71|1570.73|1554.73|13
1639274590000|2021-12-12 02:03:10|1571.72|1555.72|1571.72|1555.72|1571.72|1555.72|1571.72|1555.72|1
1639274600000|2021-12-12 02:03:20|1571.81|1555.81|1571.82|1555.82|1571.82|1555.82|1571.73|1555.73|6
1639274610000|2021-12-12 02:03:30|1572.04|1556.04|1572.04|1556.04|1572.04|1556.04|1572.04|1556.04|1
1639274630000|2021-12-12 02:03:50|1572|1556|1572|1556|1572|1556|1572|1556|1
1639274640000|2021-12-12 02:04:00|1571.95|1555.95|1572.93|1556.93|1572.93|1556.93|1571.95|1555.95|6
1639274660000|2021-12-12 02:04:20|1573.02|1557.02|1573.02|1557.02|1573.09|1557.09|1573.02|1557.02|3
1639274670000|2021-12-12 02:04:30|1573.09|1557.09|1573.02|1557.02|1573.09|1557.09|1573.02|1557.02|8
1639274680000|2021-12-12 02:04:40|1573.09|1557.09|1573.02|1557.02|1573.09|1557.09|1573.02|1557.02|4
1639274690000|2021-12-12 02:04:50|1573.09|1557.09|1573.05|1557.05|1573.09|1557.09|1573.02|1557.02|5
1639274700000|2021-12-12 02:05:00|1573.07|1557.07|1573.71|1557.71|1573.71|1557.71|1572.95|1556.95|7
1639274710000|2021-12-12 02:05:10|1573.87|1557.87|1574.04|1558.04|1574.04|1558.04|1573.87|1557.87|3
1639274720000|2021-12-12 02:05:20|1574.27|1558.27|1574.01|1558.01|1574.46|1558.46|1573.96|1557.96|16
1639274730000|2021-12-12 02:05:30|1573.95|1557.95|1574.01|1558.01|1574.13|1558.13|1573.95|1557.95|8
1639274740000|2021-12-12 02:05:40|1574.3|1558.3|1575.02|1559.02|1575.02|1559.02|1574.3|1558.3|8
1639274750000|2021-12-12 02:05:50|1575.04|1559.04|1575.01|1559.01|1575.39|1559.39|1574.99|1558.99|9
1639274760000|2021-12-12 02:06:00|1575.03|1559.03|1575.19|1559.19|1575.3|1559.3|1575.03|1559.03|8
1639274770000|2021-12-12 02:06:10|1575.3|1559.3|1575.12|1559.12|1575.3|1559.3|1575.12|1559.12|3
1639274780000|2021-12-12 02:06:20|1575.01|1559.01|1575.01|1559.01|1575.01|1559.01|1575.01|1559.01|1
1639274790000|2021-12-12 02:06:30|1575.02|1559.02|1575.06|1559.06|1575.06|1559.06|1575.02|1559.02|4
1639274800000|2021-12-12 02:06:40|1575.03|1559.03|1575.06|1559.06|1575.06|1559.06|1575.03|1559.03|2
1639274810000|2021-12-12 02:06:50|1575.03|1559.03|1575.43|1559.43|1575.43|1559.43|1575.02|1559.02|7
1639274820000|2021-12-12 02:07:00|1575.46|1559.46|1576.61|1560.61|1576.61|1560.61|1575.46|1559.46|10
1639274830000|2021-12-12 02:07:10|1576.57|1560.57|1576.61|1560.61|1576.61|1560.61|1576.57|1560.57|10
1639274840000|2021-12-12 02:07:20|1576.52|1560.52|1576.52|1560.52|1576.52|1560.52|1576.5|1560.5|11
1639274850000|2021-12-12 02:07:30|1576.5|1560.5|1576.74|1560.74|1576.74|1560.74|1576.44|1560.44|10
1639274860000|2021-12-12 02:07:40|1576.81|1560.81|1577.1|1561.1|1577.42|1561.42|1576.66|1560.66|6
1639274870000|2021-12-12 02:07:50|1577.06|1561.06|1577.13|1561.13|1577.27|1561.27|1577.06|1561.06|4
1639274880000|2021-12-12 02:08:00|1577.06|1561.06|1576.49|1560.49|1577.27|1561.27|1576.49|1560.49|15
1639274890000|2021-12-12 02:08:10|1576.37|1560.37|1576.2|1560.2|1576.37|1560.37|1576.2|1560.2|3
1639274900000|2021-12-12 02:08:20|1576.18|1560.18|1576.21|1560.21|1576.49|1560.49|1576.18|1560.18|10
1639274910000|2021-12-12 02:08:30|1576.42|1560.42|1576.46|1560.46|1576.54|1560.54|1576.16|1560.16|12
1639274920000|2021-12-12 02:08:40|1576.16|1560.16|1577.64|1561.64|1577.64|1561.64|1576.16|1560.16|12
1639274930000|2021-12-12 02:08:50|1577.53|1561.53|1578.32|1562.32|1578.32|1562.32|1577.53|1561.53|3
1639274940000|2021-12-12 02:09:00|1578.55|1562.55|1577.6|1561.6|1578.61|1562.61|1577.47|1561.47|11
1639274950000|2021-12-12 02:09:10|1577.62|1561.62|1577.15|1561.15|1577.62|1561.62|1576.97|1560.97|7
1639274960000|2021-12-12 02:09:20|1577.33|1561.33|1577.1|1561.1|1577.49|1561.49|1576.96|1560.96|14
1639274970000|2021-12-12 02:09:30|1577.12|1561.12|1576.57|1560.57|1577.12|1561.12|1576.33|1560.33|11
1639274980000|2021-12-12 02:09:40|1576.82|1560.82|1576|1560|1576.88|1560.88|1576|1560|13
1639274990000|2021-12-12 02:09:50|1576.01|1560.01|1575.98|1559.98|1576.01|1560.01|1575.98|1559.98|5
1639275000000|2021-12-12 02:10:00|1576.01|1560.01|1575.78|1559.78|1576.01|1560.01|1575.64|1559.64|10
1639275010000|2021-12-12 02:10:10|1575.85|1559.85|1576.02|1560.02|1576.08|1560.08|1575.7|1559.7|10
1639275020000|2021-12-12 02:10:20|1575.85|1559.85|1575.45|1559.45|1575.85|1559.85|1575.45|1559.45|5
1639275030000|2021-12-12 02:10:30|1575.59|1559.59|1575.69|1559.69|1575.77|1559.77|1575.54|1559.54|5
1639275040000|2021-12-12 02:10:40|1575.77|1559.77|1576.18|1560.18|1576.18|1560.18|1575.69|1559.69|6
1639275050000|2021-12-12 02:10:50|1576.22|1560.22|1576.22|1560.22|1576.22|1560.22|1576.22|1560.22|1
1639275060000|2021-12-12 02:11:00|1576.23|1560.23|1576.53|1560.53|1576.53|1560.53|1576.23|1560.23|4
1639275070000|2021-12-12 02:11:10|1576.56|1560.56|1576.5|1560.5|1576.79|1560.79|1576.36|1560.36|14
1639275080000|2021-12-12 02:11:20|1576.36|1560.36|1576.75|1560.75|1576.76|1560.76|1576.36|1560.36|6
1639275090000|2021-12-12 02:11:30|1576.48|1560.48|1576.26|1560.26|1576.75|1560.75|1576.26|1560.26|10
1639275100000|2021-12-12 02:11:40|1576.25|1560.25|1575.49|1559.49|1576.25|1560.25|1575.49|1559.49|6
1639275110000|2021-12-12 02:11:50|1575.38|1559.38|1575.38|1559.38|1575.46|1559.46|1575.38|1559.38|4
1639275120000|2021-12-12 02:12:00|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1
1639275130000|2021-12-12 02:12:10|1575.39|1559.39|1575.34|1559.34|1575.42|1559.42|1575.25|1559.25|8
1639275140000|2021-12-12 02:12:20|1575.41|1559.41|1575.34|1559.34|1575.41|1559.41|1575.34|1559.34|2
1639275150000|2021-12-12 02:12:30|1575.35|1559.35|1574.38|1558.38|1575.35|1559.35|1574.38|1558.38|8
1639275160000|2021-12-12 02:12:40|1574.1|1558.1|1573.67|1557.67|1574.1|1558.1|1573.67|1557.67|3
1639275170000|2021-12-12 02:12:50|1573.52|1557.52|1573.1|1557.1|1573.52|1557.52|1573.1|1557.1|4
1639275180000|2021-12-12 02:13:00|1573.38|1557.38|1573.73|1557.73|1574.01|1558.01|1573.1|1557.1|14
1639275190000|2021-12-12 02:13:10|1573.69|1557.69|1573.69|1557.69|1573.69|1557.69|1573.69|1557.69|1
1639275200000|2021-12-12 02:13:20|1573.58|1557.58|1573|1557|1573.58|1557.58|1572.95|1556.95|8
1639275210000|2021-12-12 02:13:30|1573.11|1557.11|1572.99|1556.99|1573.6|1557.6|1572.94|1556.94|11
1639275220000|2021-12-12 02:13:40|1573.12|1557.12|1573.85|1557.85|1573.94|1557.94|1572.99|1556.99|11
1639275230000|2021-12-12 02:13:50|1573.94|1557.94|1573.94|1557.94|1573.94|1557.94|1573.85|1557.85|5
1639275240000|2021-12-12 02:14:00|1573.93|1557.93|1573.65|1557.65|1574.02|1558.02|1573.65|1557.65|4
1639275250000|2021-12-12 02:14:10|1573.63|1557.63|1573.09|1557.09|1573.63|1557.63|1573.09|1557.09|7
1639275260000|2021-12-12 02:14:20|1573.08|1557.08|1573.08|1557.08|1573.09|1557.09|1573.08|1557.08|3
1639275270000|2021-12-12 02:14:30|1573.04|1557.04|1573.04|1557.04|1573.04|1557.04|1573.02|1557.02|3
1639275280000|2021-12-12 02:14:40|1573.02|1557.02|1573.54|1557.54|1573.76|1557.76|1573.02|1557.02|14
1639275290000|2021-12-12 02:14:50|1573.73|1557.73|1573.68|1557.68|1573.77|1557.77|1573.68|1557.68|3
1639275300000|2021-12-12 02:15:00|1573.77|1557.77|1578|1562|1578|1562|1573.77|1557.77|25
1639275310000|2021-12-12 02:15:10|1577.78|1561.78|1576.09|1560.09|1577.78|1561.78|1576.09|1560.09|12
1639275320000|2021-12-12 02:15:20|1576.05|1560.05|1575.85|1559.85|1576.08|1560.08|1575.67|1559.67|5
1639275330000|2021-12-12 02:15:30|1575.67|1559.67|1575.9|1559.9|1575.9|1559.9|1575.6|1559.6|7
1639275340000|2021-12-12 02:15:40|1575.6|1559.6|1575.91|1559.91|1575.91|1559.91|1575.6|1559.6|3
1639275350000|2021-12-12 02:15:50|1576.01|1560.01|1576.01|1560.01|1576.01|1560.01|1576.01|1560.01|1
1639275360000|2021-12-12 02:16:00|1576.05|1560.05|1575.6|1559.6|1576.05|1560.05|1575.47|1559.47|7
1639275370000|2021-12-12 02:16:10|1575.83|1559.83|1575.59|1559.59|1575.83|1559.83|1575.34|1559.34|4
1639275380000|2021-12-12 02:16:20|1575.39|1559.39|1575.3|1559.3|1575.59|1559.59|1575.2|1559.2|5
1639275400000|2021-12-12 02:16:40|1575.48|1559.48|1575.16|1559.16|1575.48|1559.48|1575.16|1559.16|3
1639275410000|2021-12-12 02:16:50|1575.1|1559.1|1574.92|1558.92|1575.1|1559.1|1574.7|1558.7|6
1639275420000|2021-12-12 02:17:00|1574.7|1558.7|1575.21|1559.21|1575.22|1559.22|1574.7|1558.7|6
1639275430000|2021-12-12 02:17:10|1575.02|1559.02|1574.77|1558.77|1575.02|1559.02|1574.77|1558.77|5
1639275440000|2021-12-12 02:17:20|1574.73|1558.73|1575.04|1559.04|1575.15|1559.15|1574.73|1558.73|5
1639275450000|2021-12-12 02:17:30|1575.16|1559.16|1575.12|1559.12|1575.18|1559.18|1575.12|1559.12|4
1639275460000|2021-12-12 02:17:40|1575.27|1559.27|1576.77|1560.77|1576.97|1560.97|1575.27|1559.27|10
1639275470000|2021-12-12 02:17:50|1576.67|1560.67|1576.81|1560.81|1577.08|1561.08|1576.62|1560.62|11
1639275480000|2021-12-12 02:18:00|1577.11|1561.11|1577.49|1561.49|1577.49|1561.49|1577.11|1561.11|3
1639275490000|2021-12-12 02:18:10|1577.55|1561.55|1577.57|1561.57|1577.57|1561.57|1577.55|1561.55|2
1639275510000|2021-12-12 02:18:30|1577.59|1561.59|1577.86|1561.86|1577.86|1561.86|1577.59|1561.59|2
1639275520000|2021-12-12 02:18:40|1577.71|1561.71|1577.83|1561.83|1577.83|1561.83|1577.71|1561.71|3
1639275540000|2021-12-12 02:19:00|1577.99|1561.99|1578.02|1562.02|1578.02|1562.02|1577.71|1561.71|8
1639275550000|2021-12-12 02:19:10|1577.96|1561.96|1577.96|1561.96|1578.02|1562.02|1577.71|1561.71|7
1639275560000|2021-12-12 02:19:20|1577.71|1561.71|1577.96|1561.96|1578.02|1562.02|1577.71|1561.71|14
1639275570000|2021-12-12 02:19:30|1578.02|1562.02|1576.49|1560.49|1578.02|1562.02|1576.49|1560.49|10
1639275580000|2021-12-12 02:19:40|1576.33|1560.33|1576.32|1560.32|1576.33|1560.33|1576.32|1560.32|2
1639275600000|2021-12-12 02:20:00|1576.25|1560.25|1576.05|1560.05|1576.88|1560.88|1576.05|1560.05|10
1639275610000|2021-12-12 02:20:10|1576.06|1560.06|1576.06|1560.06|1576.06|1560.06|1576.06|1560.06|1
1639275630000|2021-12-12 02:20:30|1576|1560|1575.78|1559.78|1576|1560|1575.78|1559.78|3
1639275650000|2021-12-12 02:20:50|1575.62|1559.62|1576.03|1560.03|1576.51|1560.51|1575.62|1559.62|9
1639275660000|2021-12-12 02:21:00|1576.08|1560.08|1577.41|1561.41|1577.41|1561.41|1576.08|1560.08|11
1639275670000|2021-12-12 02:21:10|1577.46|1561.46|1577.66|1561.66|1577.66|1561.66|1577.2|1561.2|7
1639275680000|2021-12-12 02:21:20|1577.44|1561.44|1577.61|1561.61|1577.63|1561.63|1577.22|1561.22|7
1639275690000|2021-12-12 02:21:30|1577.39|1561.39|1577.05|1561.05|1577.39|1561.39|1577.05|1561.05|5
1639275700000|2021-12-12 02:21:40|1576.96|1560.96|1576.33|1560.33|1576.96|1560.96|1576.33|1560.33|7
1639275720000|2021-12-12 02:22:00|1575.96|1559.96|1575.77|1559.77|1575.96|1559.96|1575.59|1559.59|9
1639275730000|2021-12-12 02:22:10|1575.59|1559.59|1576.01|1560.01|1576.01|1560.01|1575.46|1559.46|10
1639275750000|2021-12-12 02:22:30|1576.02|1560.02|1576.81|1560.81|1576.81|1560.81|1576.02|1560.02|7
1639275760000|2021-12-12 02:22:40|1576.8|1560.8|1576.82|1560.82|1576.82|1560.82|1576.8|1560.8|5
1639275770000|2021-12-12 02:22:50|1577.06|1561.06|1577.19|1561.19|1577.19|1561.19|1577.06|1561.06|3
1639275780000|2021-12-12 02:23:00|1577.21|1561.21|1577.1|1561.1|1577.21|1561.21|1577.02|1561.02|5
1639275790000|2021-12-12 02:23:10|1577.12|1561.12|1577.05|1561.05|1577.12|1561.12|1577.05|1561.05|2
1639275820000|2021-12-12 02:23:40|1576.93|1560.93|1576.51|1560.51|1576.93|1560.93|1576.51|1560.51|4
1639275830000|2021-12-12 02:23:50|1576.24|1560.24|1576.22|1560.22|1576.24|1560.24|1576.22|1560.22|2
1639275840000|2021-12-12 02:24:00|1576.41|1560.41|1577.03|1561.03|1577.03|1561.03|1576.41|1560.41|11
1639275860000|2021-12-12 02:24:20|1577.05|1561.05|1577.14|1561.14|1577.14|1561.14|1577.05|1561.05|3
1639275870000|2021-12-12 02:24:30|1577.35|1561.35|1577.03|1561.03|1577.35|1561.35|1577.03|1561.03|3
1639275880000|2021-12-12 02:24:40|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1
1639275890000|2021-12-12 02:24:50|1576.96|1560.96|1577.08|1561.08|1577.08|1561.08|1576.75|1560.75|8
1639275900000|2021-12-12 02:25:00|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1
1639275910000|2021-12-12 02:25:10|1576.96|1560.96|1577.08|1561.08|1577.08|1561.08|1576.72|1560.72|5
1639275920000|2021-12-12 02:25:20|1576.94|1560.94|1577.08|1561.08|1577.08|1561.08|1576.94|1560.94|2
1639275930000|2021-12-12 02:25:30|1577.1|1561.1|1577.01|1561.01|1577.1|1561.1|1577.01|1561.01|2
1639275940000|2021-12-12 02:25:40|1577.08|1561.08|1578.03|1562.03|1578.03|1562.03|1577.01|1561.01|10
1639275950000|2021-12-12 02:25:50|1578.04|1562.04|1578.11|1562.11|1578.11|1562.11|1578.04|1562.04|3
1639275960000|2021-12-12 02:26:00|1578.08|1562.08|1578.35|1562.35|1578.35|1562.35|1578.02|1562.02|4
1639275970000|2021-12-12 02:26:10|1578.05|1562.05|1578.35|1562.35|1578.64|1562.64|1578.04|1562.04|5
1639275980000|2021-12-12 02:26:20|1578.04|1562.04|1578.35|1562.35|1578.64|1562.64|1578.04|1562.04|5
1639275990000|2021-12-12 02:26:30|1578.29|1562.29|1578.94|1562.94|1578.94|1562.94|1578.11|1562.11|10
1639276000000|2021-12-12 02:26:40|1578.98|1562.98|1579.36|1563.36|1579.48|1563.48|1578.98|1562.98|5
1639276010000|2021-12-12 02:26:50|1579.61|1563.61|1579.71|1563.71|1579.71|1563.71|1579.46|1563.46|8
1639276020000|2021-12-12 02:27:00|1579.9|1563.9|1579.26|1563.26|1579.9|1563.9|1579.26|1563.26|6
1639276040000|2021-12-12 02:27:20|1579.3|1563.3|1579.26|1563.26|1579.51|1563.51|1579.26|1563.26|4
1639276050000|2021-12-12 02:27:30|1578.99|1562.99|1578.5|1562.5|1578.99|1562.99|1578.49|1562.49|7
1639276060000|2021-12-12 02:27:40|1578.51|1562.51|1578.75|1562.75|1578.76|1562.76|1578.5|1562.5|12
1639276070000|2021-12-12 02:27:50|1578.76|1562.76|1579.49|1563.49|1579.61|1563.61|1578.75|1562.75|13
1639276080000|2021-12-12 02:28:00|1579.37|1563.37|1578.85|1562.85|1579.37|1563.37|1578.85|1562.85|6
1639276090000|2021-12-12 02:28:10|1578.75|1562.75|1578.75|1562.75|1578.75|1562.75|1578.75|1562.75|1
1639276100000|2021-12-12 02:28:20|1578.85|1562.85|1578.85|1562.85|1578.85|1562.85|1578.85|1562.85|1
1639276120000|2021-12-12 02:28:40|1579.06|1563.06|1579.49|1563.49|1579.49|1563.49|1579.06|1563.06|8
1639276130000|2021-12-12 02:28:50|1579.61|1563.61|1579.7|1563.7|1579.7|1563.7|1579.61|1563.61|11
1639276140000|2021-12-12 02:29:00|1579.64|1563.64|1579.67|1563.67|1579.67|1563.67|1579.59|1563.59|6
1639276150000|2021-12-12 02:29:10|1579.63|1563.63|1579.63|1563.63|1579.63|1563.63|1579.63|1563.63|1
1639276160000|2021-12-12 02:29:20|1579.52|1563.52|1579.1|1563.1|1579.53|1563.53|1579.1|1563.1|7
1639276170000|2021-12-12 02:29:30|1579.04|1563.04|1578.94|1562.94|1579.07|1563.07|1578.94|1562.94|4
1639276180000|2021-12-12 02:29:40|1578.93|1562.93|1578.9|1562.9|1578.93|1562.93|1578.65|1562.65|14
1639276190000|2021-12-12 02:29:50|1578.76|1562.76|1578.6|1562.6|1578.76|1562.76|1578.35|1562.35|9
1639276200000|2021-12-12 02:30:00|1578.53|1562.53|1579.07|1563.07|1579.07|1563.07|1578.53|1562.53|8
1639276210000|2021-12-12 02:30:10|1579.47|1563.47|1579.77|1563.77|1579.85|1563.85|1579.47|1563.47|13
1639276220000|2021-12-12 02:30:20|1579.67|1563.67|1579.77|1563.77|1579.77|1563.77|1579.67|1563.67|2
1639276230000|2021-12-12 02:30:30|1579.82|1563.82|1579.82|1563.82|1579.82|1563.82|1579.82|1563.82|1
1639276250000|2021-12-12 02:30:50|1579.64|1563.64|1579.43|1563.43|1579.64|1563.64|1579.43|1563.43|3
1639276260000|2021-12-12 02:31:00|1579.39|1563.39|1579.24|1563.24|1579.39|1563.39|1579.17|1563.17|4
1639276270000|2021-12-12 02:31:10|1579.21|1563.21|1579.19|1563.19|1579.21|1563.21|1579.09|1563.09|4
1639276280000|2021-12-12 02:31:20|1579.09|1563.09|1579.1|1563.1|1579.1|1563.1|1579.09|1563.09|2
1639276290000|2021-12-12 02:31:30|1579.13|1563.13|1579.55|1563.55|1579.55|1563.55|1579.13|1563.13|8
1639276300000|2021-12-12 02:31:40|1579.49|1563.49|1579.55|1563.55|1579.55|1563.55|1579.49|1563.49|4
1639276310000|2021-12-12 02:31:50|1579.72|1563.72|1579.77|1563.77|1579.77|1563.77|1579.72|1563.72|2
1639276320000|2021-12-12 02:32:00|1579.59|1563.59|1579.59|1563.59|1579.59|1563.59|1579.59|1563.59|1
1639276330000|2021-12-12 02:32:10|1579.56|1563.56|1579.44|1563.44|1579.56|1563.56|1579.44|1563.44|3
1639276340000|2021-12-12 02:32:20|1579.43|1563.43|1579.11|1563.11|1579.43|1563.43|1579.11|1563.11|3
1639276350000|2021-12-12 02:32:30|1579.12|1563.12|1578.54|1562.54|1579.12|1563.12|1578.54|1562.54|5
1639276360000|2021-12-12 02:32:40|1578.28|1562.28|1577.87|1561.87|1578.28|1562.28|1577.87|1561.87|3
1639276370000|2021-12-12 02:32:50|1577.53|1561.53|1576.68|1560.68|1577.53|1561.53|1576.68|1560.68|6
1639276380000|2021-12-12 02:33:00|1576.67|1560.67|1576.67|1560.67|1576.67|1560.67|1576.67|1560.67|1
1639276390000|2021-12-12 02:33:10|1576.7|1560.7|1576.59|1560.59|1576.7|1560.7|1576.59|1560.59|2
1639276400000|2021-12-12 02:33:20|1576.8|1560.8|1576.94|1560.94|1576.94|1560.94|1576.8|1560.8|7
1639276410000|2021-12-12 02:33:30|1577.03|1561.03|1577.68|1561.68|1578.05|1562.05|1577.03|1561.03|9
1639276420000|2021-12-12 02:33:40|1577.71|1561.71|1578.06|1562.06|1578.06|1562.06|1577.54|1561.54|7
1639276430000|2021-12-12 02:33:50|1577.93|1561.93|1578.17|1562.17|1578.17|1562.17|1577.93|1561.93|3
1639276440000|2021-12-12 02:34:00|1578.06|1562.06|1577.89|1561.89|1578.06|1562.06|1577.77|1561.77|3
1639276450000|2021-12-12 02:34:10|1577.8|1561.8|1577.74|1561.74|1577.8|1561.8|1577.74|1561.74|2
1639276460000|2021-12-12 02:34:20|1577.8|1561.8|1579.66|1563.66|1579.66|1563.66|1577.8|1561.8|10
1639276470000|2021-12-12 02:34:30|1580.25|1564.25|1580.84|1564.84|1580.99|1564.99|1580.25|1564.25|13
1639276480000|2021-12-12 02:34:40|1580.88|1564.88|1580.44|1564.44|1580.88|1564.88|1580.44|1564.44|7
1639276490000|2021-12-12 02:34:50|1580.5|1564.5|1580.46|1564.46|1580.55|1564.55|1580.24|1564.24|6
1639276500000|2021-12-12 02:35:00|1580.24|1564.24|1580.1|1564.1|1580.24|1564.24|1579.96|1563.96|7
1639276510000|2021-12-12 02:35:10|1580.31|1564.31|1580.08|1564.08|1580.32|1564.32|1580.08|1564.08|3
1639276520000|2021-12-12 02:35:20|1579.96|1563.96|1579.96|1563.96|1580.08|1564.08|1579.96|1563.96|3
1639276530000|2021-12-12 02:35:30|1580.08|1564.08|1580.41|1564.41|1580.41|1564.41|1580.08|1564.08|5
1639276540000|2021-12-12 02:35:40|1580.55|1564.55|1580.6|1564.6|1580.6|1564.6|1580.17|1564.17|6
1639276550000|2021-12-12 02:35:50|1580.54|1564.54|1580.54|1564.54|1580.54|1564.54|1580.54|1564.54|1
1639276560000|2021-12-12 02:36:00|1580.34|1564.34|1580.45|1564.45|1580.45|1564.45|1580.34|1564.34|3
1639276570000|2021-12-12 02:36:10|1580.22|1564.22|1580.52|1564.52|1580.91|1564.91|1580.18|1564.18|10
1639276580000|2021-12-12 02:36:20|1580.25|1564.25|1580.52|1564.52|1580.52|1564.52|1580.25|1564.25|6
1639276590000|2021-12-12 02:36:30|1580.37|1564.37|1579.79|1563.79|1580.58|1564.58|1579.79|1563.79|9
1639276600000|2021-12-12 02:36:40|1579.8|1563.8|1579.92|1563.92|1579.92|1563.92|1579.79|1563.79|3
1639276620000|2021-12-12 02:37:00|1579.7|1563.7|1579.92|1563.92|1579.92|1563.92|1579.7|1563.7|4
1639276640000|2021-12-12 02:37:20|1579.99|1563.99|1579.99|1563.99|1579.99|1563.99|1579.99|1563.99|1
1639276650000|2021-12-12 02:37:30|1579.81|1563.81|1579.48|1563.48|1579.81|1563.81|1579.48|1563.48|2
1639276660000|2021-12-12 02:37:40|1579.35|1563.35|1578.89|1562.89|1579.35|1563.35|1578.89|1562.89|4
1639276670000|2021-12-12 02:37:50|1578.9|1562.9|1578.89|1562.89|1578.9|1562.9|1578.89|1562.89|8
1639276680000|2021-12-12 02:38:00|1578.66|1562.66|1578.66|1562.66|1578.66|1562.66|1578.66|1562.66|1
1639276690000|2021-12-12 02:38:10|1578.51|1562.51|1578.4|1562.4|1578.53|1562.53|1578.4|1562.4|3
1639276700000|2021-12-12 02:38:20|1578.39|1562.39|1578.39|1562.39|1578.39|1562.39|1578.39|1562.39|1
1639276710000|2021-12-12 02:38:30|1578.23|1562.23|1578.04|1562.04|1578.23|1562.23|1578.04|1562.04|2
1639276730000|2021-12-12 02:38:50|1578|1562|1578|1562|1578|1562|1578|1562|1
1639276740000|2021-12-12 02:39:00|1577.96|1561.96|1577.96|1561.96|1577.96|1561.96|1577.96|1561.96|1
1639276750000|2021-12-12 02:39:10|1578.16|1562.16|1578.15|1562.15|1578.16|1562.16|1578.1|1562.1|3
1639276760000|2021-12-12 02:39:20|1578.2|1562.2|1578.2|1562.2|1578.2|1562.2|1578.2|1562.2|1
1639276770000|2021-12-12 02:39:30|1578.21|1562.21|1578.94|1562.94|1579.14|1563.14|1578.21|1562.21|10
1639276780000|2021-12-12 02:39:40|1579.01|1563.01|1579.32|1563.32|1579.32|1563.32|1579.01|1563.01|3
1639276790000|2021-12-12 02:39:50|1579.48|1563.48|1579.48|1563.48|1579.48|1563.48|1579.48|1563.48|1
1639276800000|2021-12-12 02:40:00|1579.45|1563.45|1579.45|1563.45|1579.68|1563.68|1579.45|1563.45|3
1639276810000|2021-12-12 02:40:10|1579.51|1563.51|1579.51|1563.51|1579.51|1563.51|1579.51|1563.51|1
1639276820000|2021-12-12 02:40:20|1579.79|1563.79|1579.51|1563.51|1579.79|1563.79|1579.51|1563.51|8
1639276830000|2021-12-12 02:40:30|1579.76|1563.76|1580.05|1564.05|1580.05|1564.05|1579.76|1563.76|6
1639276840000|2021-12-12 02:40:40|1580.09|1564.09|1579.97|1563.97|1580.36|1564.36|1579.97|1563.97|10
1639276850000|2021-12-12 02:40:50|1579.95|1563.95|1580.02|1564.02|1580.02|1564.02|1579.67|1563.67|6
1639276860000|2021-12-12 02:41:00|1580.06|1564.06|1580.17|1564.17|1580.26|1564.26|1580.06|1564.06|6
1639276870000|2021-12-12 02:41:10|1580.06|1564.06|1580.06|1564.06|1580.26|1564.26|1580.06|1564.06|4
1639276880000|2021-12-12 02:41:20|1579.96|1563.96|1581.66|1565.66|1581.66|1565.66|1579.96|1563.96|12
1639276890000|2021-12-12 02:41:30|1581.56|1565.56|1581.31|1565.31|1581.56|1565.56|1581.31|1565.31|3
1639276900000|2021-12-12 02:41:40|1581.18|1565.18|1581.1|1565.1|1581.18|1565.18|1581.07|1565.07|4
1639276910000|2021-12-12 02:41:50|1581.21|1565.21|1581.61|1565.61|1581.61|1565.61|1581.21|1565.21|9
1639276920000|2021-12-12 02:42:00|1581.71|1565.71|1581.85|1565.85|1582.04|1566.04|1581.61|1565.61|6
1639276930000|2021-12-12 02:42:10|1582.01|1566.01|1581.85|1565.85|1582.01|1566.01|1581.61|1565.61|4
1639276940000|2021-12-12 02:42:20|1582.01|1566.01|1582.02|1566.02|1582.02|1566.02|1581.72|1565.72|4
1639276960000|2021-12-12 02:42:40|1582.05|1566.05|1582.33|1566.33|1582.46|1566.46|1582.05|1566.05|4
1639276970000|2021-12-12 02:42:50|1582.35|1566.35|1582.13|1566.13|1582.43|1566.43|1582.13|1566.13|5
1639276980000|2021-12-12 02:43:00|1582.06|1566.06|1582.06|1566.06|1582.06|1566.06|1582.06|1566.06|1
1639276990000|2021-12-12 02:43:10|1582.05|1566.05|1582.24|1566.24|1582.24|1566.24|1582.05|1566.05|4
1639277000000|2021-12-12 02:43:20|1582.05|1566.05|1582.24|1566.24|1582.53|1566.53|1582.05|1566.05|18
1639277010000|2021-12-12 02:43:30|1582.05|1566.05|1582.64|1566.64|1582.65|1566.65|1582.05|1566.05|13
1639277020000|2021-12-12 02:43:40|1582.39|1566.39|1583.02|1567.02|1583.02|1567.02|1582.39|1566.39|7
1639277040000|2021-12-12 02:44:00|1583|1567|1583|1567|1583|1567|1583|1567|1
1639277050000|2021-12-12 02:44:10|1582.9|1566.9|1582.9|1566.9|1582.9|1566.9|1582.9|1566.9|1
1639277060000|2021-12-12 02:44:20|1583|1567|1582.96|1566.96|1583|1567|1582.9|1566.9|4
1639277070000|2021-12-12 02:44:30|1583|1567|1583.44|1567.44|1583.44|1567.44|1582.84|1566.84|7
1639277080000|2021-12-12 02:44:40|1583.56|1567.56|1583.35|1567.35|1583.56|1567.56|1583.07|1567.07|7
1639277090000|2021-12-12 02:44:50|1583.57|1567.57|1583.87|1567.87|1583.87|1567.87|1583.57|1567.57|2
1639277100000|2021-12-12 02:45:00|1584.02|1568.02|1583.89|1567.89|1584.02|1568.02|1583.57|1567.57|7
1639277110000|2021-12-12 02:45:10|1584.03|1568.03|1583.94|1567.94|1584.05|1568.05|1583.94|1567.94|4
1639277120000|2021-12-12 02:45:20|1583.83|1567.83|1583.36|1567.36|1584.01|1568.01|1583.36|1567.36|7
1639277130000|2021-12-12 02:45:30|1583.12|1567.12|1583.35|1567.35|1583.35|1567.35|1583.11|1567.11|5
1639277140000|2021-12-12 02:45:40|1583.18|1567.18|1583.16|1567.16|1583.18|1567.18|1583.16|1567.16|2
1639277150000|2021-12-12 02:45:50|1583.2|1567.2|1583.35|1567.35|1583.39|1567.39|1583.18|1567.18|9
1639277160000|2021-12-12 02:46:00|1583.12|1567.12|1583.1|1567.1|1583.35|1567.35|1583.1|1567.1|4
1639277180000|2021-12-12 02:46:20|1583.13|1567.13|1582.95|1566.95|1583.13|1567.13|1582.72|1566.72|8
1639277190000|2021-12-12 02:46:30|1582.72|1566.72|1581.93|1565.93|1582.72|1566.72|1581.68|1565.68|10
1639277200000|2021-12-12 02:46:40|1581.9|1565.9|1581.79|1565.79|1581.9|1565.9|1581.75|1565.75|4
1639277210000|2021-12-12 02:46:50|1581.72|1565.72|1581.48|1565.48|1581.72|1565.72|1581.48|1565.48|7
1639277220000|2021-12-12 02:47:00|1581.66|1565.66|1581.37|1565.37|1581.67|1565.67|1581.37|1565.37|4
1639277230000|2021-12-12 02:47:10|1581.25|1565.25|1581.24|1565.24|1581.25|1565.25|1581.16|1565.16|3
1639277240000|2021-12-12 02:47:20|1581.27|1565.27|1581.35|1565.35|1581.35|1565.35|1581.27|1565.27|2
1639277250000|2021-12-12 02:47:30|1581.26|1565.26|1580.74|1564.74|1581.26|1565.26|1580.74|1564.74|4
1639277260000|2021-12-12 02:47:40|1580.97|1564.97|1581.13|1565.13|1581.13|1565.13|1580.97|1564.97|2
1639277270000|2021-12-12 02:47:50|1580.97|1564.97|1580.54|1564.54|1580.97|1564.97|1580.52|1564.52|8
1639277280000|2021-12-12 02:48:00|1580.49|1564.49|1580.41|1564.41|1580.49|1564.49|1580.41|1564.41|3
1639277290000|2021-12-12 02:48:10|1580.5|1564.5|1580.66|1564.66|1580.66|1564.66|1580.5|1564.5|3
1639277300000|2021-12-12 02:48:20|1580.64|1564.64|1580.64|1564.64|1580.64|1564.64|1580.64|1564.64|1
1639277320000|2021-12-12 02:48:40|1580.54|1564.54|1580.41|1564.41|1580.54|1564.54|1580.41|1564.41|4
1639277330000|2021-12-12 02:48:50|1580.34|1564.34|1580.41|1564.41|1580.48|1564.48|1580.34|1564.34|4
1639277340000|2021-12-12 02:49:00|1580.34|1564.34|1580.54|1564.54|1580.54|1564.54|1580.34|1564.34|8
1639277350000|2021-12-12 02:49:10|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1
1639277360000|2021-12-12 02:49:20|1580.48|1564.48|1580.89|1564.89|1580.89|1564.89|1580.48|1564.48|3
1639277370000|2021-12-12 02:49:30|1580.68|1564.68|1580.68|1564.68|1580.68|1564.68|1580.68|1564.68|1
1639277380000|2021-12-12 02:49:40|1580.61|1564.61|1580.61|1564.61|1580.68|1564.68|1580.51|1564.51|5
1639277390000|2021-12-12 02:49:50|1580.68|1564.68|1580.71|1564.71|1580.71|1564.71|1580.68|1564.68|2
1639277400000|2021-12-12 02:50:00|1580.95|1564.95|1581.53|1565.53|1581.53|1565.53|1580.95|1564.95|5
1639277410000|2021-12-12 02:50:10|1581.45|1565.45|1581.49|1565.49|1581.49|1565.49|1581.45|1565.45|2
1639277420000|2021-12-12 02:50:20|1581.57|1565.57|1581.68|1565.68|1581.68|1565.68|1581.57|1565.57|2
1639277430000|2021-12-12 02:50:30|1581.69|1565.69|1581.28|1565.28|1581.69|1565.69|1581.28|1565.28|8
1639277440000|2021-12-12 02:50:40|1580.98|1564.98|1580.62|1564.62|1580.98|1564.98|1580.62|1564.62|6
1639277450000|2021-12-12 02:50:50|1580.51|1564.51|1580.51|1564.51|1580.51|1564.51|1580.51|1564.51|1
1639277460000|2021-12-12 02:51:00|1580.46|1564.46|1579.97|1563.97|1580.46|1564.46|1579.97|1563.97|4
1639277480000|2021-12-12 02:51:20|1579.58|1563.58|1579.58|1563.58|1579.58|1563.58|1579.58|1563.58|1
1639277500000|2021-12-12 02:51:40|1579.46|1563.46|1578.86|1562.86|1579.46|1563.46|1578.86|1562.86|8
1639277510000|2021-12-12 02:51:50|1578.85|1562.85|1578.74|1562.74|1578.85|1562.85|1578.74|1562.74|2
1639277520000|2021-12-12 02:52:00|1578.54|1562.54|1578.42|1562.42|1578.54|1562.54|1578.07|1562.07|7
1639277530000|2021-12-12 02:52:10|1578.2|1562.2|1578.2|1562.2|1578.2|1562.2|1578.2|1562.2|1
1639277540000|2021-12-12 02:52:20|1578.41|1562.41|1578.55|1562.55|1578.7|1562.7|1578.4|1562.4|7
1639277550000|2021-12-12 02:52:30|1578.7|1562.7|1578.49|1562.49|1578.7|1562.7|1578.49|1562.49|9
1639277560000|2021-12-12 02:52:40|1578.35|1562.35|1577.61|1561.61|1578.35|1562.35|1577.61|1561.61|6
1639277570000|2021-12-12 02:52:50|1577.39|1561.39|1577.39|1561.39|1577.53|1561.53|1577.39|1561.39|3
1639277580000|2021-12-12 02:53:00|1577.33|1561.33|1576.99|1560.99|1577.33|1561.33|1576.99|1560.99|3
1639277590000|2021-12-12 02:53:10|1577.26|1561.26|1576.99|1560.99|1577.26|1561.26|1576.99|1560.99|2
1639277600000|2021-12-12 02:53:20|1576.85|1560.85|1575.51|1559.51|1576.85|1560.85|1575.51|1559.51|10
1639277610000|2021-12-12 02:53:30|1575.52|1559.52|1575.82|1559.82|1575.82|1559.82|1575.52|1559.52|7
1639277620000|2021-12-12 02:53:40|1575.7|1559.7|1575.91|1559.91|1575.98|1559.98|1575.62|1559.62|9
1639277630000|2021-12-12 02:53:50|1575.62|1559.62|1575.52|1559.52|1575.84|1559.84|1575.52|1559.52|7
1639277640000|2021-12-12 02:54:00|1575.74|1559.74|1575.94|1559.94|1575.94|1559.94|1575.51|1559.51|9
1639277650000|2021-12-12 02:54:10|1575.95|1559.95|1575.75|1559.75|1575.96|1559.96|1575.75|1559.75|3
1639277660000|2021-12-12 02:54:20|1575.96|1559.96|1576.49|1560.49|1576.49|1560.49|1575.96|1559.96|14
1639277670000|2021-12-12 02:54:30|1576.59|1560.59|1576.55|1560.55|1576.64|1560.64|1576.49|1560.49|7
1639277680000|2021-12-12 02:54:40|1576.42|1560.42|1576.58|1560.58|1576.61|1560.61|1576.27|1560.27|9
1639277690000|2021-12-12 02:54:50|1576.42|1560.42|1576.63|1560.63|1576.63|1560.63|1576.24|1560.24|7
1639277700000|2021-12-12 02:55:00|1576.54|1560.54|1575.97|1559.97|1576.54|1560.54|1575.97|1559.97|7
1639277710000|2021-12-12 02:55:10|1576.04|1560.04|1576.61|1560.61|1576.61|1560.61|1576.04|1560.04|8
1639277720000|2021-12-12 02:55:20|1577.02|1561.02|1576.42|1560.42|1577.02|1561.02|1576.42|1560.42|6
1639277730000|2021-12-12 02:55:30|1576.53|1560.53|1576.42|1560.42|1576.53|1560.53|1576.32|1560.32|6
1639277740000|2021-12-12 02:55:40|1576.32|1560.32|1576.2|1560.2|1576.32|1560.32|1576.2|1560.2|2
1639277760000|2021-12-12 02:56:00|1576.02|1560.02|1576.02|1560.02|1576.02|1560.02|1576.02|1560.02|1
1639277780000|2021-12-12 02:56:20|1575.98|1559.98|1575.98|1559.98|1576.01|1560.01|1575.77|1559.77|5
1639277790000|2021-12-12 02:56:30|1575.77|1559.77|1575.59|1559.59|1575.86|1559.86|1575.5|1559.5|7
1639277800000|2021-12-12 02:56:40|1575.86|1559.86|1575.5|1559.5|1575.86|1559.86|1575.5|1559.5|2
1639277810000|2021-12-12 02:56:50|1575.4|1559.4|1575.31|1559.31|1575.4|1559.4|1575.31|1559.31|2
1639277820000|2021-12-12 02:57:00|1575.03|1559.03|1575.27|1559.27|1575.27|1559.27|1575.03|1559.03|2
1639277830000|2021-12-12 02:57:10|1575.37|1559.37|1575.28|1559.28|1575.38|1559.38|1575.28|1559.28|3
1639277840000|2021-12-12 02:57:20|1575.38|1559.38|1575.51|1559.51|1575.51|1559.51|1575.38|1559.38|3
1639277870000|2021-12-12 02:57:50|1575.58|1559.58|1576.69|1560.69|1576.69|1560.69|1575.58|1559.58|4
1639277880000|2021-12-12 02:58:00|1576.96|1560.96|1576.97|1560.97|1576.97|1560.97|1576.96|1560.96|2
1639277890000|2021-12-12 02:58:10|1577.04|1561.04|1578.54|1562.54|1578.54|1562.54|1577.04|1561.04|5
1639277900000|2021-12-12 02:58:20|1578.55|1562.55|1578.55|1562.55|1578.55|1562.55|1578.24|1562.24|11
1639277910000|2021-12-12 02:58:30|1578.54|1562.54|1577.81|1561.81|1578.55|1562.55|1577.81|1561.81|12
1639277920000|2021-12-12 02:58:40|1577.68|1561.68|1575.09|1559.09|1577.68|1561.68|1575.09|1559.09|18
1639277930000|2021-12-12 02:58:50|1574.74|1558.74|1573.3|1557.3|1574.97|1558.97|1573.3|1557.3|11
1639277940000|2021-12-12 02:59:00|1573.17|1557.17|1572.68|1556.68|1573.17|1557.17|1572.68|1556.68|6
1639277950000|2021-12-12 02:59:10|1572.9|1556.9|1573.06|1557.06|1573.37|1557.37|1572.9|1556.9|11
1639277960000|2021-12-12 02:59:20|1573.08|1557.08|1573.08|1557.08|1573.08|1557.08|1573.08|1557.08|1
1639277970000|2021-12-12 02:59:30|1573.14|1557.14|1573.14|1557.14|1573.14|1557.14|1573.14|1557.14|1
1639277980000|2021-12-12 02:59:40|1572.96|1556.96|1572.9|1556.9|1572.96|1556.96|1572.52|1556.52|9
1639277990000|2021-12-12 02:59:50|1572.91|1556.91|1573.06|1557.06|1573.06|1557.06|1572.91|1556.91|5
1639278000000|2021-12-12 03:00:00|1573.04|1557.04|1573.59|1557.59|1573.61|1557.61|1573.04|1557.04|14
1639278010000|2021-12-12 03:00:10|1573.73|1557.73|1574.64|1558.64|1574.64|1558.64|1573.73|1557.73|11
1639278020000|2021-12-12 03:00:20|1574.51|1558.51|1574.05|1558.05|1574.51|1558.51|1574.05|1558.05|5
1639278030000|2021-12-12 03:00:30|1574.17|1558.17|1574.64|1558.64|1574.64|1558.64|1574.17|1558.17|11
1639278040000|2021-12-12 03:00:40|1574.66|1558.66|1574.7|1558.7|1574.76|1558.76|1574.6|1558.6|7
1639278050000|2021-12-12 03:00:50|1574.76|1558.76|1575.67|1559.67|1575.67|1559.67|1574.76|1558.76|5
1639278060000|2021-12-12 03:01:00|1575.92|1559.92|1575.37|1559.37|1575.92|1559.92|1575.37|1559.37|6
1639278070000|2021-12-12 03:01:10|1575.15|1559.15|1575.69|1559.69|1575.69|1559.69|1575.15|1559.15|8
1639278080000|2021-12-12 03:01:20|1575.68|1559.68|1575.26|1559.26|1575.9|1559.9|1575.26|1559.26|9
1639278090000|2021-12-12 03:01:30|1575.25|1559.25|1575.23|1559.23|1575.25|1559.25|1575.07|1559.07|4
1639278100000|2021-12-12 03:01:40|1574.83|1558.83|1575.52|1559.52|1575.52|1559.52|1574.81|1558.81|6
1639278110000|2021-12-12 03:01:50|1575.49|1559.49|1575.56|1559.56|1575.56|1559.56|1575.45|1559.45|6
1639278120000|2021-12-12 03:02:00|1575.26|1559.26|1576.56|1560.56|1577.12|1561.12|1575.13|1559.13|15
1639278130000|2021-12-12 03:02:10|1576.44|1560.44|1576.76|1560.76|1576.76|1560.76|1576.44|1560.44|7
1639278140000|2021-12-12 03:02:20|1576.93|1560.93|1576.66|1560.66|1576.93|1560.93|1576.66|1560.66|6
1639278150000|2021-12-12 03:02:30|1576.24|1560.24|1576.14|1560.14|1576.36|1560.36|1575.91|1559.91|12
1639278160000|2021-12-12 03:02:40|1576.22|1560.22|1576.27|1560.27|1576.36|1560.36|1576.14|1560.14|4
1639278170000|2021-12-12 03:02:50|1576.35|1560.35|1576.01|1560.01|1576.35|1560.35|1576.01|1560.01|6
1639278190000|2021-12-12 03:03:10|1575.97|1559.97|1575.14|1559.14|1575.97|1559.97|1575.14|1559.14|5
1639278200000|2021-12-12 03:03:20|1575.35|1559.35|1575.44|1559.44|1575.71|1559.71|1575.35|1559.35|10
1639278210000|2021-12-12 03:03:30|1575.14|1559.14|1575.83|1559.83|1575.83|1559.83|1575.04|1559.04|8
1639278220000|2021-12-12 03:03:40|1575.78|1559.78|1575.78|1559.78|1575.83|1559.83|1575.78|1559.78|3
1639278230000|2021-12-12 03:03:50|1575.83|1559.83|1576.04|1560.04|1576.05|1560.05|1575.78|1559.78|6
1639278240000|2021-12-12 03:04:00|1576.05|1560.05|1575.99|1559.99|1576.09|1560.09|1575.96|1559.96|8
1639278250000|2021-12-12 03:04:10|1575.96|1559.96|1576.07|1560.07|1576.08|1560.08|1575.96|1559.96|10
1639278260000|2021-12-12 03:04:20|1576.08|1560.08|1576.07|1560.07|1576.08|1560.08|1576.07|1560.07|8
1639278270000|2021-12-12 03:04:30|1576.08|1560.08|1576.06|1560.06|1576.08|1560.08|1576.06|1560.06|9
1639278280000|2021-12-12 03:04:40|1576.36|1560.36|1576.35|1560.35|1576.36|1560.36|1576.31|1560.31|3
1639278290000|2021-12-12 03:04:50|1576.51|1560.51|1576.52|1560.52|1576.52|1560.52|1576.51|1560.51|4
1639278300000|2021-12-12 03:05:00|1576.55|1560.55|1576.19|1560.19|1576.55|1560.55|1576.07|1560.07|10
1639278310000|2021-12-12 03:05:10|1576.08|1560.08|1576.01|1560.01|1576.08|1560.08|1576.01|1560.01|7
1639278320000|2021-12-12 03:05:20|1576.02|1560.02|1576.06|1560.06|1576.09|1560.09|1575.98|1559.98|17
1639278330000|2021-12-12 03:05:30|1576.09|1560.09|1576.67|1560.67|1576.67|1560.67|1576.09|1560.09|7
1639278340000|2021-12-12 03:05:40|1576.69|1560.69|1577.6|1561.6|1577.6|1561.6|1576.67|1560.67|9
1639278350000|2021-12-12 03:05:50|1577.64|1561.64|1577.88|1561.88|1577.88|1561.88|1577.64|1561.64|4
1639278360000|2021-12-12 03:06:00|1578.07|1562.07|1578.07|1562.07|1578.07|1562.07|1578.07|1562.07|1
1639278380000|2021-12-12 03:06:20|1578.08|1562.08|1578.3|1562.3|1578.33|1562.33|1578.07|1562.07|5
1639278400000|2021-12-12 03:06:40|1578.23|1562.23|1578.23|1562.23|1578.3|1562.3|1578.23|1562.23|3
1639278410000|2021-12-12 03:06:50|1578.3|1562.3|1578.33|1562.33|1578.33|1562.33|1578.3|1562.3|3
1639278420000|2021-12-12 03:07:00|1578.52|1562.52|1578.64|1562.64|1578.64|1562.64|1578.5|1562.5|4
1639278430000|2021-12-12 03:07:10|1578.42|1562.42|1578.42|1562.42|1578.42|1562.42|1578.42|1562.42|1
1639278440000|2021-12-12 03:07:20|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1
1639278450000|2021-12-12 03:07:30|1578.52|1562.52|1578.52|1562.52|1578.56|1562.56|1578.2|1562.2|5
1639278460000|2021-12-12 03:07:40|1578.17|1562.17|1578.43|1562.43|1578.62|1562.62|1578.17|1562.17|6
1639278470000|2021-12-12 03:07:50|1578.08|1562.08|1577.47|1561.47|1578.08|1562.08|1577.47|1561.47|6
1639278480000|2021-12-12 03:08:00|1577.58|1561.58|1577.65|1561.65|1577.74|1561.74|1577.19|1561.19|11
1639278490000|2021-12-12 03:08:10|1577.74|1561.74|1577.73|1561.73|1577.74|1561.74|1577.31|1561.31|9
1639278500000|2021-12-12 03:08:20|1577.68|1561.68|1577.74|1561.74|1577.94|1561.94|1577.68|1561.68|15
1639278510000|2021-12-12 03:08:30|1577.77|1561.77|1577.77|1561.77|1577.8|1561.8|1577.77|1561.77|3
1639278520000|2021-12-12 03:08:40|1577.8|1561.8|1577.77|1561.77|1577.8|1561.8|1577.77|1561.77|2
1639278530000|2021-12-12 03:08:50|1577.8|1561.8|1578.12|1562.12|1578.12|1562.12|1577.77|1561.77|3
1639278540000|2021-12-12 03:09:00|1578.15|1562.15|1578.17|1562.17|1578.26|1562.26|1578.12|1562.12|5
1639278550000|2021-12-12 03:09:10|1578.14|1562.14|1577.67|1561.67|1578.14|1562.14|1577.53|1561.53|7
1639278560000|2021-12-12 03:09:20|1577.82|1561.82|1576.62|1560.62|1577.82|1561.82|1576.62|1560.62|15
1639278570000|2021-12-12 03:09:30|1576.28|1560.28|1576.28|1560.28|1576.49|1560.49|1576.28|1560.28|5
1639278580000|2021-12-12 03:09:40|1576.47|1560.47|1576.73|1560.73|1576.89|1560.89|1576.28|1560.28|9
1639278590000|2021-12-12 03:09:50|1576.61|1560.61|1576.62|1560.62|1576.84|1560.84|1576.26|1560.26|9
1639278600000|2021-12-12 03:10:00|1576.52|1560.52|1576.53|1560.53|1576.53|1560.53|1576.29|1560.29|5
1639278610000|2021-12-12 03:10:10|1576.48|1560.48|1576.47|1560.47|1576.77|1560.77|1576.47|1560.47|7
1639278620000|2021-12-12 03:10:20|1576.41|1560.41|1576.32|1560.32|1576.74|1560.74|1576.2|1560.2|6
1639278630000|2021-12-12 03:10:30|1576.3|1560.3|1576.23|1560.23|1576.3|1560.3|1576.23|1560.23|2
1639278640000|2021-12-12 03:10:40|1576.3|1560.3|1576.22|1560.22|1576.3|1560.3|1576.22|1560.22|7
1639278650000|2021-12-12 03:10:50|1576.29|1560.29|1576.2|1560.2|1576.29|1560.29|1576.2|1560.2|4
1639278660000|2021-12-12 03:11:00|1576.27|1560.27|1576.34|1560.34|1576.34|1560.34|1576.2|1560.2|4
1639278690000|2021-12-12 03:11:30|1576.22|1560.22|1576.1|1560.1|1576.22|1560.22|1576.1|1560.1|2
1639278700000|2021-12-12 03:11:40|1576.14|1560.14|1576.14|1560.14|1576.14|1560.14|1576.14|1560.14|1
1639278710000|2021-12-12 03:11:50|1575.99|1559.99|1576.01|1560.01|1576.01|1560.01|1575.41|1559.41|7
1639278720000|2021-12-12 03:12:00|1576.03|1560.03|1576.09|1560.09|1576.09|1560.09|1576.02|1560.02|3
1639278730000|2021-12-12 03:12:10|1576.07|1560.07|1575.97|1559.97|1576.07|1560.07|1575.97|1559.97|2
1639278740000|2021-12-12 03:12:20|1576.01|1560.01|1576.36|1560.36|1576.36|1560.36|1576.01|1560.01|2
1639278750000|2021-12-12 03:12:30|1576.16|1560.16|1576.11|1560.11|1576.16|1560.16|1576.11|1560.11|2
1639278760000|2021-12-12 03:12:40|1575.97|1559.97|1576.08|1560.08|1576.08|1560.08|1575.97|1559.97|2
1639278770000|2021-12-12 03:12:50|1576.13|1560.13|1576.13|1560.13|1576.13|1560.13|1576.13|1560.13|1
1639278780000|2021-12-12 03:13:00|1576.15|1560.15|1576.1|1560.1|1576.15|1560.15|1576.1|1560.1|2
1639278790000|2021-12-12 03:13:10|1576.08|1560.08|1576.08|1560.08|1576.08|1560.08|1576.08|1560.08|1
1639278800000|2021-12-12 03:13:20|1575.99|1559.99|1575.99|1559.99|1575.99|1559.99|1575.99|1559.99|1
1639278810000|2021-12-12 03:13:30|1575.96|1559.96|1575.84|1559.84|1575.96|1559.96|1575.64|1559.64|4
1639278820000|2021-12-12 03:13:40|1575.83|1559.83|1575.58|1559.58|1575.83|1559.83|1575.58|1559.58|3
1639278830000|2021-12-12 03:13:50|1575.82|1559.82|1575.89|1559.89|1575.99|1559.99|1575.82|1559.82|3
1639278840000|2021-12-12 03:14:00|1575.9|1559.9|1575.9|1559.9|1575.9|1559.9|1575.66|1559.66|7
1639278850000|2021-12-12 03:14:10|1575.8|1559.8|1575.9|1559.9|1575.9|1559.9|1575.8|1559.8|4
1639278870000|2021-12-12 03:14:30|1575.93|1559.93|1576.04|1560.04|1576.05|1560.05|1575.93|1559.93|4
1639278880000|2021-12-12 03:14:40|1576.05|1560.05|1576.6|1560.6|1576.6|1560.6|1576.04|1560.04|6
1639278890000|2021-12-12 03:14:50|1576.93|1560.93|1576.94|1560.94|1576.94|1560.94|1576.93|1560.93|2
1639278900000|2021-12-12 03:15:00|1577.09|1561.09|1577.09|1561.09|1577.09|1561.09|1577.09|1561.09|1
1639278910000|2021-12-12 03:15:10|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1
1639278920000|2021-12-12 03:15:20|1577.03|1561.03|1576.62|1560.62|1577.03|1561.03|1576.62|1560.62|5
1639278930000|2021-12-12 03:15:30|1576.61|1560.61|1576.54|1560.54|1576.61|1560.61|1576.54|1560.54|2
1639278940000|2021-12-12 03:15:40|1576.81|1560.81|1576.95|1560.95|1577.12|1561.12|1576.81|1560.81|4
1639278950000|2021-12-12 03:15:50|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1
1639278960000|2021-12-12 03:16:00|1577.24|1561.24|1576.76|1560.76|1577.24|1561.24|1576.76|1560.76|5
1639278970000|2021-12-12 03:16:10|1576.57|1560.57|1576.76|1560.76|1576.76|1560.76|1576.57|1560.57|2
1639278980000|2021-12-12 03:16:20|1576.91|1560.91|1577.02|1561.02|1577.11|1561.11|1576.76|1560.76|11
1639278990000|2021-12-12 03:16:30|1576.78|1560.78|1576.36|1560.36|1576.78|1560.78|1576.36|1560.36|4
1639279000000|2021-12-12 03:16:40|1576.34|1560.34|1576.37|1560.37|1576.37|1560.37|1576.34|1560.34|2
1639279010000|2021-12-12 03:16:50|1576.47|1560.47|1576.85|1560.85|1576.85|1560.85|1576.47|1560.47|2
1639279020000|2021-12-12 03:17:00|1577.1|1561.1|1577|1561|1577.1|1561.1|1577|1561|2
1639279030000|2021-12-12 03:17:10|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1
1639279050000|2021-12-12 03:17:30|1577.28|1561.28|1577.1|1561.1|1577.33|1561.33|1577.1|1561.1|5
1639279060000|2021-12-12 03:17:40|1577.22|1561.22|1576.93|1560.93|1577.22|1561.22|1576.93|1560.93|3
1639279080000|2021-12-12 03:18:00|1576.95|1560.95|1577.23|1561.23|1577.32|1561.32|1576.95|1560.95|4
1639279090000|2021-12-12 03:18:10|1577.32|1561.32|1576.92|1560.92|1577.32|1561.32|1576.92|1560.92|8
1639279100000|2021-12-12 03:18:20|1577.18|1561.18|1577.5|1561.5|1577.56|1561.56|1577.06|1561.06|7
1639279110000|2021-12-12 03:18:30|1577.45|1561.45|1577.75|1561.75|1577.75|1561.75|1577.45|1561.45|9
1639279120000|2021-12-12 03:18:40|1577.57|1561.57|1577.32|1561.32|1577.57|1561.57|1577.32|1561.32|3
1639279130000|2021-12-12 03:18:50|1577.39|1561.39|1577.38|1561.38|1577.52|1561.52|1577.38|1561.38|5
1639279140000|2021-12-12 03:19:00|1577.43|1561.43|1577.87|1561.87|1577.93|1561.93|1577.37|1561.37|11
1639279150000|2021-12-12 03:19:10|1577.61|1561.61|1577.69|1561.69|1577.69|1561.69|1577.39|1561.39|17
1639279160000|2021-12-12 03:19:20|1577.78|1561.78|1577.83|1561.83|1577.83|1561.83|1577.78|1561.78|2
1639279180000|2021-12-12 03:19:40|1577.9|1561.9|1578.8|1562.8|1578.87|1562.87|1577.9|1561.9|8
1639279190000|2021-12-12 03:19:50|1579.18|1563.18|1579.18|1563.18|1579.18|1563.18|1579.18|1563.18|1
1639279210000|2021-12-12 03:20:10|1579.22|1563.22|1579.22|1563.22|1579.22|1563.22|1579.22|1563.22|1
1639279220000|2021-12-12 03:20:20|1579.41|1563.41|1579.57|1563.57|1579.57|1563.57|1579.41|1563.41|3
1639279230000|2021-12-12 03:20:30|1579.4|1563.4|1579.57|1563.57|1579.57|1563.57|1579.2|1563.2|8
1639279240000|2021-12-12 03:20:40|1579.37|1563.37|1579.61|1563.61|1579.61|1563.61|1579.37|1563.37|2
1639279250000|2021-12-12 03:20:50|1579.73|1563.73|1579.76|1563.76|1579.76|1563.76|1579.48|1563.48|4
1639279260000|2021-12-12 03:21:00|1579.93|1563.93|1580.07|1564.07|1580.07|1564.07|1579.93|1563.93|3
1639279270000|2021-12-12 03:21:10|1580.21|1564.21|1580.22|1564.22|1580.27|1564.27|1580.21|1564.21|3
1639279280000|2021-12-12 03:21:20|1580.08|1564.08|1579.62|1563.62|1580.08|1564.08|1579.62|1563.62|4
1639279290000|2021-12-12 03:21:30|1579.66|1563.66|1578.7|1562.7|1579.66|1563.66|1578.7|1562.7|5
1639279320000|2021-12-12 03:22:00|1578.36|1562.36|1578.36|1562.36|1578.37|1562.37|1578.36|1562.36|3
1639279340000|2021-12-12 03:22:20|1578.31|1562.31|1578.31|1562.31|1578.31|1562.31|1578.31|1562.31|1
1639279350000|2021-12-12 03:22:30|1578.22|1562.22|1577.87|1561.87|1578.22|1562.22|1577.87|1561.87|4
1639279360000|2021-12-12 03:22:40|1577.73|1561.73|1577.73|1561.73|1577.73|1561.73|1577.73|1561.73|1
1639279380000|2021-12-12 03:23:00|1577.66|1561.66|1577.67|1561.67|1577.67|1561.67|1577.66|1561.66|2
1639279390000|2021-12-12 03:23:10|1577.66|1561.66|1577.66|1561.66|1577.66|1561.66|1577.66|1561.66|1
1639279400000|2021-12-12 03:23:20|1577.88|1561.88|1578.01|1562.01|1578.01|1562.01|1577.88|1561.88|4
1639279420000|2021-12-12 03:23:40|1577.94|1561.94|1578.72|1562.72|1578.72|1562.72|1577.94|1561.94|6
1639279430000|2021-12-12 03:23:50|1578.73|1562.73|1578.72|1562.72|1578.73|1562.73|1578.72|1562.72|2
1639279440000|2021-12-12 03:24:00|1579.25|1563.25|1579.25|1563.25|1579.25|1563.25|1579.25|1563.25|1
1639279450000|2021-12-12 03:24:10|1579.28|1563.28|1579.58|1563.58|1579.58|1563.58|1579.28|1563.28|2
1639279460000|2021-12-12 03:24:20|1579.28|1563.28|1579.51|1563.51|1579.58|1563.58|1579.28|1563.28|5
1639279470000|2021-12-12 03:24:30|1579.41|1563.41|1579.41|1563.41|1579.41|1563.41|1579.41|1563.41|1
1639279480000|2021-12-12 03:24:40|1579.25|1563.25|1579.41|1563.41|1579.54|1563.54|1579.25|1563.25|8
1639279490000|2021-12-12 03:24:50|1579.54|1563.54|1579.67|1563.67|1579.67|1563.67|1579.4|1563.4|5
1639279500000|2021-12-12 03:25:00|1579.45|1563.45|1579.51|1563.51|1579.83|1563.83|1579.45|1563.45|8
1639279510000|2021-12-12 03:25:10|1579.54|1563.54|1580|1564|1580|1564|1579.54|1563.54|4
1639279520000|2021-12-12 03:25:20|1580.08|1564.08|1580.26|1564.26|1580.26|1564.26|1580.08|1564.08|5
1639279530000|2021-12-12 03:25:30|1580.31|1564.31|1579.97|1563.97|1580.43|1564.43|1579.95|1563.95|8
1639279540000|2021-12-12 03:25:40|1580.04|1564.04|1579.97|1563.97|1580.04|1564.04|1579.97|1563.97|4
1639279550000|2021-12-12 03:25:50|1579.72|1563.72|1580.05|1564.05|1580.05|1564.05|1579.72|1563.72|3
1639279560000|2021-12-12 03:26:00|1579.97|1563.97|1579.58|1563.58|1579.97|1563.97|1579.5|1563.5|4
1639279570000|2021-12-12 03:26:10|1579.37|1563.37|1579.58|1563.58|1579.58|1563.58|1579.37|1563.37|2
1639279580000|2021-12-12 03:26:20|1579.5|1563.5|1579.97|1563.97|1579.97|1563.97|1579.5|1563.5|3
1639279590000|2021-12-12 03:26:30|1579.86|1563.86|1579.9|1563.9|1579.9|1563.9|1579.86|1563.86|2
1639279600000|2021-12-12 03:26:40|1580|1564|1579.99|1563.99|1580|1564|1579.99|1563.99|2
1639279630000|2021-12-12 03:27:10|1579.96|1563.96|1579.94|1563.94|1579.96|1563.96|1579.94|1563.94|2
1639279640000|2021-12-12 03:27:20|1580.01|1564.01|1580.04|1564.04|1580.04|1564.04|1580.01|1564.01|3
1639279650000|2021-12-12 03:27:30|1580.02|1564.02|1580.02|1564.02|1580.02|1564.02|1580.02|1564.02|1
1639279670000|2021-12-12 03:27:50|1580.2|1564.2|1580.24|1564.24|1580.45|1564.45|1580.06|1564.06|5
1639279680000|2021-12-12 03:28:00|1580.06|1564.06|1580.26|1564.26|1580.32|1564.32|1580.06|1564.06|4
1639279690000|2021-12-12 03:28:10|1580.12|1564.12|1580.12|1564.12|1580.12|1564.12|1580.12|1564.12|1
1639279700000|2021-12-12 03:28:20|1580.16|1564.16|1580.17|1564.17|1580.47|1564.47|1580.16|1564.16|6
1639279710000|2021-12-12 03:28:30|1580.23|1564.23|1579.95|1563.95|1580.23|1564.23|1579.95|1563.95|3
1639279720000|2021-12-12 03:28:40|1580.19|1564.19|1580.19|1564.19|1580.19|1564.19|1580.19|1564.19|1
1639279730000|2021-12-12 03:28:50|1579.95|1563.95|1580.26|1564.26|1580.26|1564.26|1579.95|1563.95|3
1639279740000|2021-12-12 03:29:00|1580.39|1564.39|1581.3|1565.3|1581.3|1565.3|1580.39|1564.39|9
1639279750000|2021-12-12 03:29:10|1581.42|1565.42|1580.67|1564.67|1581.42|1565.42|1580.67|1564.67|5
1639279760000|2021-12-12 03:29:20|1580.35|1564.35|1580.27|1564.27|1580.35|1564.35|1580.27|1564.27|2
1639279770000|2021-12-12 03:29:30|1580.14|1564.14|1580.14|1564.14|1580.14|1564.14|1580.14|1564.14|1
1639279780000|2021-12-12 03:29:40|1580.06|1564.06|1579.59|1563.59|1580.17|1564.17|1579.59|1563.59|8
1639279790000|2021-12-12 03:29:50|1579.65|1563.65|1579.25|1563.25|1579.65|1563.65|1579.08|1563.08|9
1639279800000|2021-12-12 03:30:00|1579.4|1563.4|1579.4|1563.4|1579.4|1563.4|1579.4|1563.4|1
1639279810000|2021-12-12 03:30:10|1579.51|1563.51|1579.64|1563.64|1579.64|1563.64|1579.39|1563.39|4
1639279820000|2021-12-12 03:30:20|1579.45|1563.45|1579.62|1563.62|1579.94|1563.94|1579.45|1563.45|8
1639279830000|2021-12-12 03:30:30|1579.8|1563.8|1579.8|1563.8|1579.94|1563.94|1579.62|1563.62|9
1639279840000|2021-12-12 03:30:40|1579.94|1563.94|1580.18|1564.18|1580.24|1564.24|1579.87|1563.87|8
1639279850000|2021-12-12 03:30:50|1580.39|1564.39|1580.57|1564.57|1580.66|1564.66|1580.39|1564.39|4
1639279860000|2021-12-12 03:31:00|1580.66|1564.66|1580.57|1564.57|1580.66|1564.66|1580.4|1564.4|7
1639279880000|2021-12-12 03:31:20|1580.6|1564.6|1581.78|1565.78|1581.79|1565.79|1580.6|1564.6|5
1639279900000|2021-12-12 03:31:40|1581.82|1565.82|1582.84|1566.84|1582.84|1566.84|1581.73|1565.73|9
1639279910000|2021-12-12 03:31:50|1582.99|1566.99|1583.03|1567.03|1583.03|1567.03|1582.99|1566.99|2
1639279920000|2021-12-12 03:32:00|1582.81|1566.81|1581.98|1565.98|1582.81|1566.81|1581.98|1565.98|6
1639279930000|2021-12-12 03:32:10|1581.91|1565.91|1582.07|1566.07|1582.16|1566.16|1581.47|1565.47|12
1639279940000|2021-12-12 03:32:20|1582.54|1566.54|1582.27|1566.27|1582.54|1566.54|1582.23|1566.23|3
1639279960000|2021-12-12 03:32:40|1582.58|1566.58|1582.58|1566.58|1582.67|1566.67|1582.27|1566.27|5
1639279970000|2021-12-12 03:32:50|1582.27|1566.27|1582.21|1566.21|1582.27|1566.27|1582.21|1566.21|2
1639279980000|2021-12-12 03:33:00|1582.23|1566.23|1581.61|1565.61|1582.23|1566.23|1581.59|1565.59|4
1639279990000|2021-12-12 03:33:10|1581.57|1565.57|1581.54|1565.54|1581.57|1565.57|1581.54|1565.54|4
1639280000000|2021-12-12 03:33:20|1580.71|1564.71|1580.13|1564.13|1580.71|1564.71|1580.13|1564.13|5
1639280010000|2021-12-12 03:33:30|1579.88|1563.88|1580.21|1564.21|1580.21|1564.21|1579.88|1563.88|4
1639280020000|2021-12-12 03:33:40|1580.16|1564.16|1580.16|1564.16|1580.16|1564.16|1579.93|1563.93|3
1639280030000|2021-12-12 03:33:50|1579.93|1563.93|1580.21|1564.21|1580.21|1564.21|1579.93|1563.93|9
1639280040000|2021-12-12 03:34:00|1580.16|1564.16|1580.23|1564.23|1580.35|1564.35|1580|1564|8
1639280050000|2021-12-12 03:34:10|1580.35|1564.35|1580.35|1564.35|1580.35|1564.35|1580.23|1564.23|3
1639280060000|2021-12-12 03:34:20|1580.44|1564.44|1580.8|1564.8|1581.08|1565.08|1580.44|1564.44|10
1639280070000|2021-12-12 03:34:30|1580.61|1564.61|1581.41|1565.41|1581.41|1565.41|1580.61|1564.61|6
1639280080000|2021-12-12 03:34:40|1581.34|1565.34|1580.66|1564.66|1581.34|1565.34|1580.66|1564.66|4
1639280090000|2021-12-12 03:34:50|1580.65|1564.65|1580.65|1564.65|1580.73|1564.73|1580.65|1564.65|3
1639280100000|2021-12-12 03:35:00|1580.47|1564.47|1580.47|1564.47|1580.47|1564.47|1580.47|1564.47|1
1639280110000|2021-12-12 03:35:10|1580.46|1564.46|1580.36|1564.36|1580.47|1564.47|1580.34|1564.34|7
1639280120000|2021-12-12 03:35:20|1580.24|1564.24|1580.38|1564.38|1580.38|1564.38|1580.24|1564.24|5
1639280130000|2021-12-12 03:35:30|1580.41|1564.41|1580.71|1564.71|1580.84|1564.84|1580.41|1564.41|7
1639280150000|2021-12-12 03:35:50|1580.63|1564.63|1580.84|1564.84|1580.84|1564.84|1580.63|1564.63|2
1639280160000|2021-12-12 03:36:00|1580.68|1564.68|1580.54|1564.54|1581.06|1565.06|1580.46|1564.46|6
1639280180000|2021-12-12 03:36:20|1580.42|1564.42|1580.9|1564.9|1580.9|1564.9|1580.42|1564.42|3
1639280190000|2021-12-12 03:36:30|1581.35|1565.35|1580.67|1564.67|1581.35|1565.35|1580.67|1564.67|4
1639280200000|2021-12-12 03:36:40|1581.07|1565.07|1580.58|1564.58|1581.07|1565.07|1580.58|1564.58|2
1639280210000|2021-12-12 03:36:50|1580.4|1564.4|1580.41|1564.41|1580.41|1564.41|1580.4|1564.4|2
1639280220000|2021-12-12 03:37:00|1580.4|1564.4|1580.46|1564.46|1580.46|1564.46|1580.4|1564.4|2
1639280230000|2021-12-12 03:37:10|1580.47|1564.47|1580.46|1564.46|1580.56|1564.56|1580.46|1564.46|4
1639280240000|2021-12-12 03:37:20|1580.55|1564.55|1580.89|1564.89|1580.89|1564.89|1580.46|1564.46|7
1639280250000|2021-12-12 03:37:30|1581.25|1565.25|1581.1|1565.1|1581.25|1565.25|1581.1|1565.1|2
1639280260000|2021-12-12 03:37:40|1581.25|1565.25|1581.25|1565.25|1581.25|1565.25|1581.25|1565.25|1
1639280280000|2021-12-12 03:38:00|1581.32|1565.32|1581.4|1565.4|1581.4|1565.4|1581.32|1565.32|2
1639280290000|2021-12-12 03:38:10|1581.25|1565.25|1581.25|1565.25|1581.25|1565.25|1581.25|1565.25|1
1639280300000|2021-12-12 03:38:20|1581.34|1565.34|1581.34|1565.34|1581.34|1565.34|1581.34|1565.34|1
1639280330000|2021-12-12 03:38:50|1581.32|1565.32|1581.55|1565.55|1581.55|1565.55|1581.32|1565.32|2
1639280340000|2021-12-12 03:39:00|1581.32|1565.32|1581.55|1565.55|1581.75|1565.75|1581.32|1565.32|10
1639280350000|2021-12-12 03:39:10|1581.75|1565.75|1581.73|1565.73|1581.76|1565.76|1581.32|1565.32|7
1639280360000|2021-12-12 03:39:20|1581.64|1565.64|1581.55|1565.55|1581.71|1565.71|1581.33|1565.33|9
1639280370000|2021-12-12 03:39:30|1581.53|1565.53|1581.51|1565.51|1581.69|1565.69|1581.51|1565.51|9
1639280380000|2021-12-12 03:39:40|1581.67|1565.67|1581.67|1565.67|1581.67|1565.67|1581.51|1565.51|5
1639280400000|2021-12-12 03:40:00|1581.51|1565.51|1581.37|1565.37|1581.51|1565.51|1581.36|1565.36|4
1639280410000|2021-12-12 03:40:10|1581.38|1565.38|1581.38|1565.38|1581.38|1565.38|1581.38|1565.38|1
1639280420000|2021-12-12 03:40:20|1581.15|1565.15|1581.36|1565.36|1581.36|1565.36|1580.92|1564.92|8
1639280430000|2021-12-12 03:40:30|1581.15|1565.15|1581.15|1565.15|1581.15|1565.15|1581.15|1565.15|1
1639280450000|2021-12-12 03:40:50|1581.22|1565.22|1581.22|1565.22|1581.22|1565.22|1581.22|1565.22|1
1639280460000|2021-12-12 03:41:00|1581.36|1565.36|1581.36|1565.36|1581.36|1565.36|1581.36|1565.36|1
1639280480000|2021-12-12 03:41:20|1581.33|1565.33|1581.33|1565.33|1581.33|1565.33|1581.33|1565.33|1
1639280510000|2021-12-12 03:41:50|1581.2|1565.2|1581.33|1565.33|1581.33|1565.33|1581.2|1565.2|2
1639280520000|2021-12-12 03:42:00|1581.3|1565.3|1581.83|1565.83|1581.85|1565.85|1581.3|1565.3|8
1639280540000|2021-12-12 03:42:20|1581.82|1565.82|1583.67|1567.67|1583.67|1567.67|1581.82|1565.82|7
1639280550000|2021-12-12 03:42:30|1583.65|1567.65|1583.65|1567.65|1583.65|1567.65|1583.65|1567.65|1
1639280560000|2021-12-12 03:42:40|1583.98|1567.98|1583.98|1567.98|1583.98|1567.98|1583.98|1567.98|1
1639280570000|2021-12-12 03:42:50|1583.9|1567.9|1583.74|1567.74|1583.9|1567.9|1583.52|1567.52|7
1639280580000|2021-12-12 03:43:00|1583.52|1567.52|1583.6|1567.6|1583.6|1567.6|1583.52|1567.52|4
1639280590000|2021-12-12 03:43:10|1583.38|1567.38|1583.69|1567.69|1583.71|1567.71|1583.38|1567.38|5
1639280600000|2021-12-12 03:43:20|1583.71|1567.71|1583.71|1567.71|1583.71|1567.71|1583.69|1567.69|7
1639280610000|2021-12-12 03:43:30|1583.69|1567.69|1580.72|1564.72|1583.84|1567.84|1580.72|1564.72|13
1639280620000|2021-12-12 03:43:40|1581.11|1565.11|1581.23|1565.23|1581.25|1565.25|1581.11|1565.11|3
1639280630000|2021-12-12 03:43:50|1581.26|1565.26|1581.26|1565.26|1581.26|1565.26|1581.26|1565.26|1
1639280640000|2021-12-12 03:44:00|1581.31|1565.31|1581.42|1565.42|1581.42|1565.42|1581.31|1565.31|2
1639280650000|2021-12-12 03:44:10|1581.36|1565.36|1581.53|1565.53|1581.53|1565.53|1581.36|1565.36|3
1639280660000|2021-12-12 03:44:20|1581.55|1565.55|1581.55|1565.55|1581.55|1565.55|1581.55|1565.55|1
1639280670000|2021-12-12 03:44:30|1581.4|1565.4|1580.49|1564.49|1581.4|1565.4|1580.27|1564.27|10
1639280680000|2021-12-12 03:44:40|1580.21|1564.21|1580.21|1564.21|1580.21|1564.21|1580.21|1564.21|1
1639280690000|2021-12-12 03:44:50|1580.16|1564.16|1580.21|1564.21|1580.21|1564.21|1580.16|1564.16|2
1639280710000|2021-12-12 03:45:10|1580.25|1564.25|1580.2|1564.2|1580.39|1564.39|1580.16|1564.16|5
1639280720000|2021-12-12 03:45:20|1580.28|1564.28|1580.57|1564.57|1580.57|1564.57|1580.28|1564.28|4
1639280730000|2021-12-12 03:45:30|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1580.65|1564.65|1
1639280740000|2021-12-12 03:45:40|1580.5|1564.5|1580.36|1564.36|1580.5|1564.5|1580.36|1564.36|3
1639280760000|2021-12-12 03:46:00|1580.19|1564.19|1578.87|1562.87|1580.19|1564.19|1578.87|1562.87|7
1639280770000|2021-12-12 03:46:10|1578.65|1562.65|1577.7|1561.7|1578.65|1562.65|1577.47|1561.47|13
1639280780000|2021-12-12 03:46:20|1577.79|1561.79|1578.05|1562.05|1578.05|1562.05|1577.79|1561.79|3
1639280800000|2021-12-12 03:46:40|1578.17|1562.17|1578.67|1562.67|1578.67|1562.67|1578.17|1562.17|6
1639280810000|2021-12-12 03:46:50|1578.74|1562.74|1579.3|1563.3|1579.3|1563.3|1578.74|1562.74|2
1639280820000|2021-12-12 03:47:00|1579.09|1563.09|1579.09|1563.09|1579.09|1563.09|1579.09|1563.09|1
1639280840000|2021-12-12 03:47:20|1579.23|1563.23|1578.74|1562.74|1579.23|1563.23|1578.74|1562.74|2
1639280850000|2021-12-12 03:47:30|1578.69|1562.69|1578.36|1562.36|1578.69|1562.69|1578.35|1562.35|6
1639280860000|2021-12-12 03:47:40|1578.6|1562.6|1578.91|1562.91|1578.91|1562.91|1578.6|1562.6|6
1639280880000|2021-12-12 03:48:00|1579.02|1563.02|1579.8|1563.8|1579.8|1563.8|1579.02|1563.02|5
1639280890000|2021-12-12 03:48:10|1579.9|1563.9|1579.9|1563.9|1579.9|1563.9|1579.9|1563.9|1
1639280900000|2021-12-12 03:48:20|1579.96|1563.96|1579.96|1563.96|1579.96|1563.96|1579.96|1563.96|1
1639280910000|2021-12-12 03:48:30|1579.88|1563.88|1579.28|1563.28|1579.88|1563.88|1579.1|1563.1|4
1639280920000|2021-12-12 03:48:40|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1
1639280940000|2021-12-12 03:49:00|1579.07|1563.07|1579.07|1563.07|1579.07|1563.07|1579.07|1563.07|1
1639280950000|2021-12-12 03:49:10|1579.3|1563.3|1578.73|1562.73|1579.3|1563.3|1578.73|1562.73|2
1639280960000|2021-12-12 03:49:20|1578.53|1562.53|1578.53|1562.53|1578.53|1562.53|1578.53|1562.53|1
1639280970000|2021-12-12 03:49:30|1578.7|1562.7|1578.83|1562.83|1578.83|1562.83|1578.7|1562.7|2
1639280990000|2021-12-12 03:49:50|1579|1563|1579|1563|1579|1563|1579|1563|1
1639281000000|2021-12-12 03:50:00|1579.15|1563.15|1578.76|1562.76|1579.16|1563.16|1578.76|1562.76|4
1639281030000|2021-12-12 03:50:30|1578.75|1562.75|1578.71|1562.71|1578.75|1562.75|1578.62|1562.62|3
1639281050000|2021-12-12 03:50:50|1578.62|1562.62|1578.62|1562.62|1578.62|1562.62|1578.62|1562.62|1
1639281060000|2021-12-12 03:51:00|1578.6|1562.6|1578.24|1562.24|1578.62|1562.62|1578.24|1562.24|5
1639281070000|2021-12-12 03:51:10|1578.33|1562.33|1578.29|1562.29|1578.51|1562.51|1578.29|1562.29|7
1639281080000|2021-12-12 03:51:20|1578.28|1562.28|1578.51|1562.51|1578.51|1562.51|1578.28|1562.28|3
1639281090000|2021-12-12 03:51:30|1578.38|1562.38|1577.94|1561.94|1578.38|1562.38|1577.94|1561.94|4
1639281100000|2021-12-12 03:51:40|1577.95|1561.95|1577.75|1561.75|1577.95|1561.95|1577.75|1561.75|3
1639281110000|2021-12-12 03:51:50|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1
1639281120000|2021-12-12 03:52:00|1577.79|1561.79|1577.79|1561.79|1578.02|1562.02|1577.79|1561.79|3
1639281130000|2021-12-12 03:52:10|1577.8|1561.8|1577.78|1561.78|1577.8|1561.8|1577.78|1561.78|2
1639281140000|2021-12-12 03:52:20|1577.74|1561.74|1577.74|1561.74|1577.74|1561.74|1577.74|1561.74|1
1639281150000|2021-12-12 03:52:30|1577.65|1561.65|1577.74|1561.74|1577.74|1561.74|1577.65|1561.65|2
1639281160000|2021-12-12 03:52:40|1577.76|1561.76|1577.75|1561.75|1577.76|1561.76|1577.75|1561.75|2
1639281180000|2021-12-12 03:53:00|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1
1639281210000|2021-12-12 03:53:30|1577.86|1561.86|1578.16|1562.16|1578.16|1562.16|1577.86|1561.86|4
1639281220000|2021-12-12 03:53:40|1578.26|1562.26|1578.26|1562.26|1578.26|1562.26|1578.26|1562.26|1
1639281230000|2021-12-12 03:53:50|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1
1639281240000|2021-12-12 03:54:00|1578.3|1562.3|1578.8|1562.8|1578.8|1562.8|1578.3|1562.3|4
1639281250000|2021-12-12 03:54:10|1579.01|1563.01|1579.01|1563.01|1579.01|1563.01|1579.01|1563.01|1
1639281260000|2021-12-12 03:54:20|1579|1563|1578.65|1562.65|1579|1563|1578.65|1562.65|3
1639281270000|2021-12-12 03:54:30|1578.89|1562.89|1579|1563|1579|1563|1578.89|1562.89|4
1639281280000|2021-12-12 03:54:40|1579.08|1563.08|1578.49|1562.49|1579.08|1563.08|1578.49|1562.49|4
1639281290000|2021-12-12 03:54:50|1578.47|1562.47|1578.51|1562.51|1578.51|1562.51|1578.47|1562.47|2
1639281300000|2021-12-12 03:55:00|1579.08|1563.08|1578.96|1562.96|1579.08|1563.08|1578.83|1562.83|3
1639281310000|2021-12-12 03:55:10|1578.65|1562.65|1578.66|1562.66|1578.66|1562.66|1578.47|1562.47|6
1639281320000|2021-12-12 03:55:20|1578.65|1562.65|1579|1563|1579|1563|1578.65|1562.65|3
1639281340000|2021-12-12 03:55:40|1579.16|1563.16|1579.16|1563.16|1579.16|1563.16|1579.16|1563.16|1
1639281360000|2021-12-12 03:56:00|1579.19|1563.19|1579.79|1563.79|1579.79|1563.79|1579.19|1563.19|7
1639281370000|2021-12-12 03:56:10|1580.17|1564.17|1580.17|1564.17|1580.17|1564.17|1579.77|1563.77|4
1639281380000|2021-12-12 03:56:20|1580.03|1564.03|1580.03|1564.03|1580.03|1564.03|1580.03|1564.03|1
1639281390000|2021-12-12 03:56:30|1580.04|1564.04|1580.04|1564.04|1580.04|1564.04|1580.03|1564.03|7
1639281400000|2021-12-12 03:56:40|1580.03|1564.03|1579.63|1563.63|1580.03|1564.03|1579.45|1563.45|6
1639281420000|2021-12-12 03:57:00|1579.58|1563.58|1579.65|1563.65|1579.65|1563.65|1579.58|1563.58|2
1639281430000|2021-12-12 03:57:10|1579.99|1563.99|1579.99|1563.99|1579.99|1563.99|1579.99|1563.99|1
1639281480000|2021-12-12 03:58:00|1579.79|1563.79|1579.79|1563.79|1579.79|1563.79|1579.79|1563.79|1
1639281520000|2021-12-12 03:58:40|1579.84|1563.84|1579.2|1563.2|1579.9|1563.9|1579.2|1563.2|8
1639281530000|2021-12-12 03:58:50|1579.03|1563.03|1578.99|1562.99|1579.19|1563.19|1578.99|1562.99|5
1639281540000|2021-12-12 03:59:00|1578.79|1562.79|1578.56|1562.56|1578.79|1562.79|1578.56|1562.56|3
1639281550000|2021-12-12 03:59:10|1578.57|1562.57|1578.04|1562.04|1578.57|1562.57|1578.04|1562.04|5
1639281560000|2021-12-12 03:59:20|1577.87|1561.87|1577.96|1561.96|1577.96|1561.96|1577.87|1561.87|2
1639281570000|2021-12-12 03:59:30|1577.99|1561.99|1577.99|1561.99|1577.99|1561.99|1577.99|1561.99|1
1639281580000|2021-12-12 03:59:40|1577.87|1561.87|1577.86|1561.86|1577.87|1561.87|1577.86|1561.86|2
1639281600000|2021-12-12 04:00:00|1577.85|1561.85|1578.22|1562.22|1578.22|1562.22|1577.85|1561.85|6
1639281610000|2021-12-12 04:00:10|1578.42|1562.42|1578.42|1562.42|1578.42|1562.42|1578.42|1562.42|1
1639281620000|2021-12-12 04:00:20|1578.38|1562.38|1577.78|1561.78|1578.38|1562.38|1577.61|1561.61|7
1639281630000|2021-12-12 04:00:30|1577.65|1561.65|1578.06|1562.06|1578.06|1562.06|1577.65|1561.65|4
1639281640000|2021-12-12 04:00:40|1578.1|1562.1|1578.62|1562.62|1578.62|1562.62|1578.08|1562.08|6
1639281650000|2021-12-12 04:00:50|1578.54|1562.54|1578.35|1562.35|1578.54|1562.54|1578.35|1562.35|3
1639281660000|2021-12-12 04:01:00|1578.27|1562.27|1578.27|1562.27|1578.27|1562.27|1578.27|1562.27|1
1639281670000|2021-12-12 04:01:10|1578.29|1562.29|1578.83|1562.83|1578.83|1562.83|1578.29|1562.29|3
1639281680000|2021-12-12 04:01:20|1578.92|1562.92|1579.6|1563.6|1579.6|1563.6|1578.91|1562.91|5
1639281690000|2021-12-12 04:01:30|1579.53|1563.53|1579.53|1563.53|1579.53|1563.53|1579.53|1563.53|1
1639281700000|2021-12-12 04:01:40|1579.49|1563.49|1579.17|1563.17|1579.49|1563.49|1579.17|1563.17|2
1639281710000|2021-12-12 04:01:50|1579.16|1563.16|1578.67|1562.67|1579.16|1563.16|1578.55|1562.55|5
1639281720000|2021-12-12 04:02:00|1578.77|1562.77|1578.55|1562.55|1578.77|1562.77|1578.53|1562.53|4
1639281730000|2021-12-12 04:02:10|1578.53|1562.53|1578.53|1562.53|1578.53|1562.53|1578.53|1562.53|1
1639281740000|2021-12-12 04:02:20|1578.24|1562.24|1578.25|1562.25|1578.25|1562.25|1578.24|1562.24|2
1639281760000|2021-12-12 04:02:40|1578.21|1562.21|1577.95|1561.95|1578.21|1562.21|1577.95|1561.95|2
1639281770000|2021-12-12 04:02:50|1577.8|1561.8|1577.54|1561.54|1577.8|1561.8|1577.54|1561.54|3
1639281780000|2021-12-12 04:03:00|1577.61|1561.61|1576.29|1560.29|1577.61|1561.61|1576.29|1560.29|8
1639281790000|2021-12-12 04:03:10|1576.24|1560.24|1576.24|1560.24|1576.24|1560.24|1576.24|1560.24|1
1639281800000|2021-12-12 04:03:20|1576.23|1560.23|1575.52|1559.52|1576.23|1560.23|1575.52|1559.52|4
1639281810000|2021-12-12 04:03:30|1575.51|1559.51|1575.4|1559.4|1575.51|1559.51|1575.4|1559.4|2
1639281820000|2021-12-12 04:03:40|1575.26|1559.26|1575.26|1559.26|1575.26|1559.26|1575.26|1559.26|1
1639281830000|2021-12-12 04:03:50|1575.21|1559.21|1574.15|1558.15|1575.21|1559.21|1574.15|1558.15|5
1639281840000|2021-12-12 04:04:00|1573.73|1557.73|1573.31|1557.31|1573.84|1557.84|1573.31|1557.31|7
1639281850000|2021-12-12 04:04:10|1573.03|1557.03|1574.04|1558.04|1574.04|1558.04|1572.69|1556.69|11
1639281860000|2021-12-12 04:04:20|1573.98|1557.98|1573.07|1557.07|1573.98|1557.98|1573.07|1557.07|8
1639281870000|2021-12-12 04:04:30|1573.18|1557.18|1572.81|1556.81|1573.25|1557.25|1572.81|1556.81|5
1639281880000|2021-12-12 04:04:40|1572.75|1556.75|1572.75|1556.75|1573.18|1557.18|1572.75|1556.75|9
1639281890000|2021-12-12 04:04:50|1572.98|1556.98|1572.78|1556.78|1572.98|1556.98|1572.56|1556.56|14
1639281900000|2021-12-12 04:05:00|1572.56|1556.56|1573.19|1557.19|1573.2|1557.2|1572.56|1556.56|11
1639281910000|2021-12-12 04:05:10|1572.96|1556.96|1572.97|1556.97|1572.97|1556.97|1572.64|1556.64|14
1639281920000|2021-12-12 04:05:20|1572.96|1556.96|1573.09|1557.09|1573.09|1557.09|1572.72|1556.72|10
1639281930000|2021-12-12 04:05:30|1572.96|1556.96|1572.03|1556.03|1573.09|1557.09|1572.03|1556.03|10
1639281940000|2021-12-12 04:05:40|1572.02|1556.02|1571.75|1555.75|1572.02|1556.02|1571.53|1555.53|5
1639281950000|2021-12-12 04:05:50|1571.53|1555.53|1571.52|1555.52|1571.75|1555.75|1571.41|1555.41|8
1639281960000|2021-12-12 04:06:00|1571.47|1555.47|1571.08|1555.08|1571.6|1555.6|1571.04|1555.04|9
1639281970000|2021-12-12 04:06:10|1571.06|1555.06|1571.05|1555.05|1571.06|1555.06|1571.05|1555.05|2
1639281980000|2021-12-12 04:06:20|1571.09|1555.09|1571.08|1555.08|1571.09|1555.09|1571.08|1555.08|2
1639281990000|2021-12-12 04:06:30|1570.92|1554.92|1571.07|1555.07|1571.07|1555.07|1570.92|1554.92|2
1639282000000|2021-12-12 04:06:40|1571.1|1555.1|1571.5|1555.5|1571.5|1555.5|1571.1|1555.1|7
1639282010000|2021-12-12 04:06:50|1571.63|1555.63|1571.35|1555.35|1571.63|1555.63|1571.35|1555.35|3
1639282020000|2021-12-12 04:07:00|1571.58|1555.58|1571.76|1555.76|1571.76|1555.76|1571.57|1555.57|5
1639282030000|2021-12-12 04:07:10|1572.04|1556.04|1572.04|1556.04|1572.04|1556.04|1572.04|1556.04|1
1639282040000|2021-12-12 04:07:20|1572.02|1556.02|1571.91|1555.91|1572.02|1556.02|1571.91|1555.91|2
1639282050000|2021-12-12 04:07:30|1572.01|1556.01|1572.01|1556.01|1572.01|1556.01|1572.01|1556.01|1
1639282060000|2021-12-12 04:07:40|1572.03|1556.03|1572.03|1556.03|1572.03|1556.03|1572.03|1556.03|1
1639282070000|2021-12-12 04:07:50|1572.2|1556.2|1572.04|1556.04|1572.2|1556.2|1572.03|1556.03|3
1639282080000|2021-12-12 04:08:00|1571.93|1555.93|1571.96|1555.96|1571.96|1555.96|1571.93|1555.93|2
1639282090000|2021-12-12 04:08:10|1572.1|1556.1|1572.6|1556.6|1572.6|1556.6|1572.1|1556.1|4
1639282100000|2021-12-12 04:08:20|1572.79|1556.79|1572.92|1556.92|1572.92|1556.92|1572.69|1556.69|8
1639282110000|2021-12-12 04:08:30|1572.89|1556.89|1572.89|1556.89|1572.92|1556.92|1572.89|1556.89|3
1639282120000|2021-12-12 04:08:40|1572.92|1556.92|1572.54|1556.54|1572.95|1556.95|1572.52|1556.52|12
1639282130000|2021-12-12 04:08:50|1572.52|1556.52|1572.52|1556.52|1572.54|1556.54|1572.52|1556.52|3
1639282140000|2021-12-12 04:09:00|1572.36|1556.36|1572.36|1556.36|1572.36|1556.36|1572.36|1556.36|1
1639282150000|2021-12-12 04:09:10|1572.4|1556.4|1571.91|1555.91|1572.41|1556.41|1571.8|1555.8|6
1639282160000|2021-12-12 04:09:20|1571.8|1555.8|1571.28|1555.28|1571.91|1555.91|1571.28|1555.28|6
1639282170000|2021-12-12 04:09:30|1571.21|1555.21|1571.14|1555.14|1571.21|1555.21|1571.14|1555.14|2
1639282180000|2021-12-12 04:09:40|1571.13|1555.13|1571.19|1555.19|1571.19|1555.19|1571.13|1555.13|2
1639282200000|2021-12-12 04:10:00|1571.2|1555.2|1571.37|1555.37|1571.41|1555.41|1571.18|1555.18|8
1639282220000|2021-12-12 04:10:20|1571.33|1555.33|1571.14|1555.14|1571.33|1555.33|1571.14|1555.14|2
1639282230000|2021-12-12 04:10:30|1571.15|1555.15|1571.14|1555.14|1571.15|1555.15|1571.14|1555.14|2
1639282250000|2021-12-12 04:10:50|1571.18|1555.18|1571.18|1555.18|1571.18|1555.18|1571.18|1555.18|1
1639282260000|2021-12-12 04:11:00|1571.12|1555.12|1571.38|1555.38|1571.38|1555.38|1571.12|1555.12|3
1639282270000|2021-12-12 04:11:10|1571.51|1555.51|1572.03|1556.03|1572.07|1556.07|1571.51|1555.51|6
1639282280000|2021-12-12 04:11:20|1572.1|1556.1|1573.54|1557.54|1573.54|1557.54|1572.1|1556.1|7
1639282290000|2021-12-12 04:11:30|1573.58|1557.58|1573.23|1557.23|1573.58|1557.58|1573.23|1557.23|6
1639282300000|2021-12-12 04:11:40|1573.13|1557.13|1573.08|1557.08|1573.13|1557.13|1573.08|1557.08|2
1639282320000|2021-12-12 04:12:00|1573.32|1557.32|1573.49|1557.49|1573.62|1557.62|1573.32|1557.32|4
1639282330000|2021-12-12 04:12:10|1573.57|1557.57|1573.78|1557.78|1573.78|1557.78|1573.57|1557.57|4
1639282340000|2021-12-12 04:12:20|1573.9|1557.9|1573.9|1557.9|1573.9|1557.9|1573.9|1557.9|1
1639282350000|2021-12-12 04:12:30|1573.8|1557.8|1573.88|1557.88|1573.9|1557.9|1573.8|1557.8|3
1639282360000|2021-12-12 04:12:40|1573.87|1557.87|1573.92|1557.92|1573.92|1557.92|1573.87|1557.87|7
1639282370000|2021-12-12 04:12:50|1573.91|1557.91|1573.96|1557.96|1573.96|1557.96|1573.91|1557.91|4
1639282380000|2021-12-12 04:13:00|1573.97|1557.97|1574.18|1558.18|1574.18|1558.18|1573.97|1557.97|7
1639282390000|2021-12-12 04:13:10|1574.11|1558.11|1574.09|1558.09|1574.18|1558.18|1574.03|1558.03|6
1639282400000|2021-12-12 04:13:20|1574.08|1558.08|1574.15|1558.15|1574.2|1558.2|1574.08|1558.08|6
1639282410000|2021-12-12 04:13:30|1574.07|1558.07|1574.15|1558.15|1574.15|1558.15|1574.07|1558.07|2
1639282420000|2021-12-12 04:13:40|1574.37|1558.37|1574.33|1558.33|1574.37|1558.37|1574.33|1558.33|2
1639282430000|2021-12-12 04:13:50|1574.2|1558.2|1573.67|1557.67|1574.2|1558.2|1573.42|1557.42|14
1639282450000|2021-12-12 04:14:10|1573.66|1557.66|1573.58|1557.58|1573.66|1557.66|1573.58|1557.58|2
1639282460000|2021-12-12 04:14:20|1573.63|1557.63|1573.15|1557.15|1573.63|1557.63|1573.12|1557.12|8
1639282470000|2021-12-12 04:14:30|1573.07|1557.07|1572.5|1556.5|1573.07|1557.07|1572.5|1556.5|3
1639282480000|2021-12-12 04:14:40|1572.43|1556.43|1571.14|1555.14|1572.43|1556.43|1571.14|1555.14|11
1639282490000|2021-12-12 04:14:50|1571.13|1555.13|1571.18|1555.18|1571.18|1555.18|1571.13|1555.13|3
1639282500000|2021-12-12 04:15:00|1571.25|1555.25|1572.57|1556.57|1572.57|1556.57|1571.25|1555.25|9
1639282510000|2021-12-12 04:15:10|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1
1639282520000|2021-12-12 04:15:20|1572.53|1556.53|1571.92|1555.92|1572.53|1556.53|1571.92|1555.92|6
1639282530000|2021-12-12 04:15:30|1572.02|1556.02|1571.81|1555.81|1572.02|1556.02|1571.54|1555.54|11
1639282540000|2021-12-12 04:15:40|1571.86|1555.86|1572.22|1556.22|1572.59|1556.59|1571.54|1555.54|13
1639282550000|2021-12-12 04:15:50|1572.16|1556.16|1571.96|1555.96|1572.16|1556.16|1571.96|1555.96|2
1639282560000|2021-12-12 04:16:00|1571.98|1555.98|1571.96|1555.96|1572.09|1556.09|1571.71|1555.71|9
1639282570000|2021-12-12 04:16:10|1572.08|1556.08|1571.96|1555.96|1572.08|1556.08|1571.96|1555.96|2
1639282580000|2021-12-12 04:16:20|1571.73|1555.73|1571.97|1555.97|1572.11|1556.11|1571.73|1555.73|6
1639282590000|2021-12-12 04:16:30|1571.76|1555.76|1571.97|1555.97|1571.97|1555.97|1571.76|1555.76|4
1639282600000|2021-12-12 04:16:40|1571.76|1555.76|1570.11|1554.11|1571.97|1555.97|1570.11|1554.11|13
1639282610000|2021-12-12 04:16:50|1570.13|1554.13|1571.04|1555.04|1571.55|1555.55|1569.53|1553.53|22
1639282620000|2021-12-12 04:17:00|1571.03|1555.03|1571.09|1555.09|1571.45|1555.45|1570.78|1554.78|8
1639282630000|2021-12-12 04:17:10|1571.12|1555.12|1571.53|1555.53|1571.8|1555.8|1571.12|1555.12|7
1639282640000|2021-12-12 04:17:20|1571.54|1555.54|1571.53|1555.53|1571.81|1555.81|1571.29|1555.29|6
1639282650000|2021-12-12 04:17:30|1571.52|1555.52|1571.36|1555.36|1571.81|1555.81|1571.34|1555.34|10
1639282660000|2021-12-12 04:17:40|1571.52|1555.52|1571.6|1555.6|1571.6|1555.6|1571.22|1555.22|6
1639282670000|2021-12-12 04:17:50|1571.74|1555.74|1572.68|1556.68|1572.76|1556.76|1571.74|1555.74|7
1639282680000|2021-12-12 04:18:00|1572.99|1556.99|1573.96|1557.96|1573.96|1557.96|1572.99|1556.99|7
1639282690000|2021-12-12 04:18:10|1573.88|1557.88|1573.32|1557.32|1573.88|1557.88|1573.04|1557.04|7
1639282710000|2021-12-12 04:18:30|1573.48|1557.48|1573.85|1557.85|1573.85|1557.85|1573.48|1557.48|3
1639282720000|2021-12-12 04:18:40|1573.86|1557.86|1573.86|1557.86|1573.86|1557.86|1573.86|1557.86|1
1639282730000|2021-12-12 04:18:50|1573.78|1557.78|1573.99|1557.99|1574.06|1558.06|1573.78|1557.78|9
1639282750000|2021-12-12 04:19:10|1574.03|1558.03|1575.25|1559.25|1575.25|1559.25|1574.03|1558.03|16
1639282760000|2021-12-12 04:19:20|1575.26|1559.26|1575.32|1559.32|1575.32|1559.32|1575.05|1559.05|3
1639282770000|2021-12-12 04:19:30|1575.68|1559.68|1576.28|1560.28|1576.28|1560.28|1575.55|1559.55|8
1639282780000|2021-12-12 04:19:40|1576.22|1560.22|1576.39|1560.39|1576.39|1560.39|1576.2|1560.2|5
1639282790000|2021-12-12 04:19:50|1576.58|1560.58|1576.66|1560.66|1576.66|1560.66|1576.58|1560.58|3
1639282800000|2021-12-12 04:20:00|1576.56|1560.56|1576.83|1560.83|1576.88|1560.88|1576.56|1560.56|4
1639282810000|2021-12-12 04:20:10|1576.88|1560.88|1576.69|1560.69|1576.88|1560.88|1576.69|1560.69|4
1639282820000|2021-12-12 04:20:20|1576.84|1560.84|1576.91|1560.91|1576.91|1560.91|1576.84|1560.84|13
1639282830000|2021-12-12 04:20:30|1576.89|1560.89|1576.68|1560.68|1576.89|1560.89|1576.68|1560.68|7
1639282840000|2021-12-12 04:20:40|1576.69|1560.69|1576.68|1560.68|1576.74|1560.74|1576.37|1560.37|6
1639282850000|2021-12-12 04:20:50|1576.86|1560.86|1576.68|1560.68|1576.86|1560.86|1576.68|1560.68|2
1639282860000|2021-12-12 04:21:00|1576.86|1560.86|1576.86|1560.86|1576.86|1560.86|1576.37|1560.37|7
1639282870000|2021-12-12 04:21:10|1576.89|1560.89|1577.04|1561.04|1577.04|1561.04|1576.89|1560.89|10
1639282880000|2021-12-12 04:21:20|1577.02|1561.02|1577.36|1561.36|1577.39|1561.39|1577.02|1561.02|11
1639282890000|2021-12-12 04:21:30|1577.39|1561.39|1577.08|1561.08|1577.39|1561.39|1577.04|1561.04|13
1639282900000|2021-12-12 04:21:40|1577.07|1561.07|1577.79|1561.79|1577.8|1561.8|1577.07|1561.07|4
1639282910000|2021-12-12 04:21:50|1577.85|1561.85|1577.89|1561.89|1577.89|1561.89|1577.85|1561.85|2
1639282920000|2021-12-12 04:22:00|1578.09|1562.09|1578.92|1562.92|1578.92|1562.92|1578.09|1562.09|5
1639282930000|2021-12-12 04:22:10|1578.77|1562.77|1578.35|1562.35|1578.77|1562.77|1578.13|1562.13|7
1639282940000|2021-12-12 04:22:20|1578.58|1562.58|1578.8|1562.8|1578.8|1562.8|1578.58|1562.58|5
1639282950000|2021-12-12 04:22:30|1578.65|1562.65|1578.16|1562.16|1578.65|1562.65|1578.16|1562.16|4
1639282960000|2021-12-12 04:22:40|1577.99|1561.99|1577.4|1561.4|1577.99|1561.99|1577.4|1561.4|4
1639282970000|2021-12-12 04:22:50|1577.39|1561.39|1577.41|1561.41|1577.41|1561.41|1577.39|1561.39|2
1639282980000|2021-12-12 04:23:00|1577.4|1561.4|1577.02|1561.02|1577.4|1561.4|1576.73|1560.73|9
1639282990000|2021-12-12 04:23:10|1576.73|1560.73|1575.6|1559.6|1576.73|1560.73|1575.6|1559.6|9
1639283000000|2021-12-12 04:23:20|1575.82|1559.82|1576.2|1560.2|1576.27|1560.27|1575.78|1559.78|12
1639283010000|2021-12-12 04:23:30|1575.93|1559.93|1576.21|1560.21|1576.21|1560.21|1575.93|1559.93|4
1639283020000|2021-12-12 04:23:40|1575.95|1559.95|1575.72|1559.72|1576.21|1560.21|1575.72|1559.72|8
1639283030000|2021-12-12 04:23:50|1575.91|1559.91|1575.72|1559.72|1575.91|1559.91|1575.72|1559.72|2
1639283040000|2021-12-12 04:24:00|1575.63|1559.63|1575.61|1559.61|1575.63|1559.63|1575.61|1559.61|2
1639283050000|2021-12-12 04:24:10|1575.41|1559.41|1575.08|1559.08|1575.75|1559.75|1574.8|1558.8|11
1639283060000|2021-12-12 04:24:20|1575.21|1559.21|1575.31|1559.31|1575.31|1559.31|1575.21|1559.21|3
1639283070000|2021-12-12 04:24:30|1575.14|1559.14|1575.04|1559.04|1575.14|1559.14|1575.02|1559.02|4
1639283090000|2021-12-12 04:24:50|1575.11|1559.11|1575.09|1559.09|1575.12|1559.12|1575.09|1559.09|3
1639283100000|2021-12-12 04:25:00|1575.1|1559.1|1575.16|1559.16|1575.18|1559.18|1575.1|1559.1|4
1639283120000|2021-12-12 04:25:20|1575.07|1559.07|1574.99|1558.99|1575.07|1559.07|1574.82|1558.82|6
1639283130000|2021-12-12 04:25:30|1575.02|1559.02|1575.03|1559.03|1575.03|1559.03|1574.99|1558.99|6
1639283150000|2021-12-12 04:25:50|1575|1559|1574.98|1558.98|1575|1559|1574.78|1558.78|7
1639283160000|2021-12-12 04:26:00|1575.01|1559.01|1574.63|1558.63|1575.01|1559.01|1574.63|1558.63|4
1639283170000|2021-12-12 04:26:10|1574.62|1558.62|1574.53|1558.53|1574.62|1558.62|1574.53|1558.53|2
1639283180000|2021-12-12 04:26:20|1574.8|1558.8|1575|1559|1575|1559|1574.8|1558.8|3
1639283190000|2021-12-12 04:26:30|1574.99|1558.99|1575.03|1559.03|1575.03|1559.03|1574.99|1558.99|2
1639283200000|2021-12-12 04:26:40|1574.96|1558.96|1574.42|1558.42|1574.96|1558.96|1574.42|1558.42|7
1639283210000|2021-12-12 04:26:50|1574.53|1558.53|1574.35|1558.35|1574.53|1558.53|1574.35|1558.35|6
1639283220000|2021-12-12 04:27:00|1574.2|1558.2|1574.2|1558.2|1574.2|1558.2|1574.2|1558.2|1
1639283240000|2021-12-12 04:27:20|1574.51|1558.51|1574.56|1558.56|1574.56|1558.56|1574.51|1558.51|2
1639283250000|2021-12-12 04:27:30|1574.67|1558.67|1575.07|1559.07|1575.07|1559.07|1574.67|1558.67|5
1639283260000|2021-12-12 04:27:40|1574.97|1558.97|1574.62|1558.62|1574.97|1558.97|1574.62|1558.62|4
1639283270000|2021-12-12 04:27:50|1574.56|1558.56|1574.65|1558.65|1574.65|1558.65|1574.29|1558.29|5
1639283280000|2021-12-12 04:28:00|1574.74|1558.74|1575.04|1559.04|1575.04|1559.04|1574.65|1558.65|8
1639283290000|2021-12-12 04:28:10|1575.06|1559.06|1575.06|1559.06|1575.06|1559.06|1575.06|1559.06|1
1639283310000|2021-12-12 04:28:30|1575.09|1559.09|1575.59|1559.59|1575.59|1559.59|1575.09|1559.09|4
1639283320000|2021-12-12 04:28:40|1575.58|1559.58|1576.03|1560.03|1576.03|1560.03|1575.58|1559.58|4
1639283340000|2021-12-12 04:29:00|1576.32|1560.32|1576.65|1560.65|1576.65|1560.65|1576.32|1560.32|5
1639283350000|2021-12-12 04:29:10|1577.01|1561.01|1577.01|1561.01|1577.01|1561.01|1577.01|1561.01|1
1639283360000|2021-12-12 04:29:20|1577.02|1561.02|1577.58|1561.58|1577.58|1561.58|1577.02|1561.02|8
1639283370000|2021-12-12 04:29:30|1577.63|1561.63|1577.88|1561.88|1577.89|1561.89|1577.63|1561.63|5
1639283380000|2021-12-12 04:29:40|1577.89|1561.89|1577.89|1561.89|1577.89|1561.89|1577.88|1561.88|3
1639283390000|2021-12-12 04:29:50|1577.88|1561.88|1577.07|1561.07|1578.12|1562.12|1577.07|1561.07|12
1639283400000|2021-12-12 04:30:00|1576.97|1560.97|1576.01|1560.01|1576.97|1560.97|1575.81|1559.81|10
1639283410000|2021-12-12 04:30:10|1576.29|1560.29|1575.5|1559.5|1576.29|1560.29|1575.43|1559.43|11
1639283420000|2021-12-12 04:30:20|1575.26|1559.26|1574.54|1558.54|1575.26|1559.26|1574.54|1558.54|7
1639283430000|2021-12-12 04:30:30|1574.73|1558.73|1575.23|1559.23|1575.23|1559.23|1574.73|1558.73|6
1639283440000|2021-12-12 04:30:40|1575.09|1559.09|1575.04|1559.04|1575.09|1559.09|1574.44|1558.44|8
1639283450000|2021-12-12 04:30:50|1574.61|1558.61|1574.82|1558.82|1574.99|1558.99|1574.44|1558.44|7
1639283460000|2021-12-12 04:31:00|1574.74|1558.74|1574.91|1558.91|1574.91|1558.91|1574.26|1558.26|12
1639283470000|2021-12-12 04:31:10|1575.12|1559.12|1575.57|1559.57|1575.62|1559.62|1575.12|1559.12|5
1639283480000|2021-12-12 04:31:20|1575.67|1559.67|1575.67|1559.67|1575.67|1559.67|1575.67|1559.67|1
1639283490000|2021-12-12 04:31:30|1575.57|1559.57|1576.67|1560.67|1576.67|1560.67|1575.57|1559.57|7
1639283500000|2021-12-12 04:31:40|1576.87|1560.87|1577.59|1561.59|1577.62|1561.62|1576.75|1560.75|10
1639283510000|2021-12-12 04:31:50|1577.61|1561.61|1578.03|1562.03|1578.03|1562.03|1577.6|1561.6|3
1639283520000|2021-12-12 04:32:00|1578|1562|1578.62|1562.62|1578.62|1562.62|1577.99|1561.99|9
1639283530000|2021-12-12 04:32:10|1578.92|1562.92|1578.92|1562.92|1578.92|1562.92|1578.92|1562.92|1
1639283540000|2021-12-12 04:32:20|1578.94|1562.94|1578.94|1562.94|1579.03|1563.03|1578.94|1562.94|3
1639283550000|2021-12-12 04:32:30|1578.73|1562.73|1578.73|1562.73|1578.73|1562.73|1578.73|1562.73|1
1639283560000|2021-12-12 04:32:40|1578.85|1562.85|1578.85|1562.85|1578.85|1562.85|1578.85|1562.85|1
1639283570000|2021-12-12 04:32:50|1578.9|1562.9|1578.93|1562.93|1578.98|1562.98|1578.9|1562.9|7
1639283580000|2021-12-12 04:33:00|1578.9|1562.9|1578.98|1562.98|1578.98|1562.98|1578.9|1562.9|5
1639283590000|2021-12-12 04:33:10|1578.94|1562.94|1578.94|1562.94|1578.94|1562.94|1578.94|1562.94|1
1639283610000|2021-12-12 04:33:30|1578.97|1562.97|1578.98|1562.98|1579.05|1563.05|1578.97|1562.97|4
1639283620000|2021-12-12 04:33:40|1579.05|1563.05|1578.32|1562.32|1579.05|1563.05|1578.32|1562.32|3
1639283630000|2021-12-12 04:33:50|1578.12|1562.12|1578.2|1562.2|1578.21|1562.21|1578.12|1562.12|3
1639283640000|2021-12-12 04:34:00|1578.22|1562.22|1578.22|1562.22|1578.22|1562.22|1578.22|1562.22|1
1639283650000|2021-12-12 04:34:10|1577.69|1561.69|1577.3|1561.3|1577.69|1561.69|1577.3|1561.3|5
1639283660000|2021-12-12 04:34:20|1577.07|1561.07|1577.07|1561.07|1577.07|1561.07|1577.07|1561.07|1
1639283670000|2021-12-12 04:34:30|1577.1|1561.1|1577.02|1561.02|1577.1|1561.1|1577.02|1561.02|4
1639283680000|2021-12-12 04:34:40|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1
1639283700000|2021-12-12 04:35:00|1577.21|1561.21|1577.85|1561.85|1577.85|1561.85|1577.04|1561.04|6
1639283720000|2021-12-12 04:35:20|1578.15|1562.15|1578.15|1562.15|1578.15|1562.15|1578.15|1562.15|1
1639283730000|2021-12-12 04:35:30|1577.97|1561.97|1577.93|1561.93|1578.15|1562.15|1577.93|1561.93|4
1639283740000|2021-12-12 04:35:40|1578.12|1562.12|1578.07|1562.07|1578.12|1562.12|1577.97|1561.97|4
1639283760000|2021-12-12 04:36:00|1577.92|1561.92|1577.23|1561.23|1578.07|1562.07|1577.23|1561.23|6
1639283770000|2021-12-12 04:36:10|1577.43|1561.43|1577.43|1561.43|1577.43|1561.43|1577.43|1561.43|1
1639283780000|2021-12-12 04:36:20|1577.44|1561.44|1576.9|1560.9|1577.44|1561.44|1576.9|1560.9|7
1639283790000|2021-12-12 04:36:30|1576.65|1560.65|1575.49|1559.49|1576.65|1560.65|1575.49|1559.49|7
1639283810000|2021-12-12 04:36:50|1575.45|1559.45|1575.53|1559.53|1575.86|1559.86|1575.42|1559.42|7
1639283820000|2021-12-12 04:37:00|1575.42|1559.42|1575.45|1559.45|1575.45|1559.45|1575.42|1559.42|2
1639283830000|2021-12-12 04:37:10|1575.43|1559.43|1574.55|1558.55|1575.43|1559.43|1574.47|1558.47|6
1639283840000|2021-12-12 04:37:20|1574.32|1558.32|1574.3|1558.3|1574.32|1558.32|1574.3|1558.3|2
1639283850000|2021-12-12 04:37:30|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1
1639283870000|2021-12-12 04:37:50|1574.13|1558.13|1574.02|1558.02|1574.13|1558.13|1574.02|1558.02|2
1639283880000|2021-12-12 04:38:00|1574.08|1558.08|1573.98|1557.98|1574.08|1558.08|1573.64|1557.64|7
1639283890000|2021-12-12 04:38:10|1574.06|1558.06|1574.06|1558.06|1574.06|1558.06|1574.06|1558.06|1
1639283900000|2021-12-12 04:38:20|1574.23|1558.23|1574.09|1558.09|1574.51|1558.51|1574.06|1558.06|16
1639283910000|2021-12-12 04:38:30|1574.21|1558.21|1574.56|1558.56|1574.56|1558.56|1574.2|1558.2|5
1639283920000|2021-12-12 04:38:40|1574.85|1558.85|1574.93|1558.93|1575.07|1559.07|1574.85|1558.85|3
1639283930000|2021-12-12 04:38:50|1575.07|1559.07|1575.07|1559.07|1575.07|1559.07|1575.07|1559.07|1
1639283940000|2021-12-12 04:39:00|1575.02|1559.02|1574.96|1558.96|1575.02|1559.02|1574.96|1558.96|2
1639283950000|2021-12-12 04:39:10|1575.02|1559.02|1574.21|1558.21|1575.02|1559.02|1574.21|1558.21|12
1639283960000|2021-12-12 04:39:20|1574.22|1558.22|1574.22|1558.22|1574.22|1558.22|1574.22|1558.22|1
1639283970000|2021-12-12 04:39:30|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1
1639283980000|2021-12-12 04:39:40|1574.08|1558.08|1574.08|1558.08|1574.08|1558.08|1574.08|1558.08|1
1639283990000|2021-12-12 04:39:50|1574.14|1558.14|1574.64|1558.64|1574.64|1558.64|1574.14|1558.14|4
1639284000000|2021-12-12 04:40:00|1574.65|1558.65|1575.15|1559.15|1575.15|1559.15|1574.64|1558.64|9
1639284010000|2021-12-12 04:40:10|1575.19|1559.19|1576.03|1560.03|1576.03|1560.03|1575.19|1559.19|6
1639284030000|2021-12-12 04:40:30|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1
1639284050000|2021-12-12 04:40:50|1576.28|1560.28|1576.84|1560.84|1576.84|1560.84|1576.28|1560.28|3
1639284060000|2021-12-12 04:41:00|1576.93|1560.93|1576.93|1560.93|1576.93|1560.93|1576.93|1560.93|1
1639284080000|2021-12-12 04:41:20|1577.17|1561.17|1577.26|1561.26|1577.27|1561.27|1577.17|1561.17|3
1639284100000|2021-12-12 04:41:40|1577.2|1561.2|1577.01|1561.01|1577.2|1561.2|1577.01|1561.01|3
1639284110000|2021-12-12 04:41:50|1576.88|1560.88|1576.88|1560.88|1576.88|1560.88|1576.88|1560.88|1
1639284120000|2021-12-12 04:42:00|1576.96|1560.96|1576.95|1560.95|1576.96|1560.96|1576.95|1560.95|2
1639284140000|2021-12-12 04:42:20|1576.78|1560.78|1576.09|1560.09|1576.78|1560.78|1576.09|1560.09|5
1639284150000|2021-12-12 04:42:30|1576.37|1560.37|1576.14|1560.14|1576.37|1560.37|1576.14|1560.14|3
1639284160000|2021-12-12 04:42:40|1576.11|1560.11|1575.89|1559.89|1576.11|1560.11|1575.87|1559.87|3
1639284170000|2021-12-12 04:42:50|1575.67|1559.67|1575.67|1559.67|1575.67|1559.67|1575.67|1559.67|1
1639284180000|2021-12-12 04:43:00|1575.38|1559.38|1575.74|1559.74|1575.74|1559.74|1575.12|1559.12|7
1639284190000|2021-12-12 04:43:10|1575.91|1559.91|1576.69|1560.69|1576.76|1560.76|1575.73|1559.73|13
1639284200000|2021-12-12 04:43:20|1576.73|1560.73|1576.86|1560.86|1576.86|1560.86|1576.69|1560.69|4
1639284210000|2021-12-12 04:43:30|1576.85|1560.85|1575.95|1559.95|1576.85|1560.85|1575.9|1559.9|7
1639284220000|2021-12-12 04:43:40|1576.01|1560.01|1575.73|1559.73|1576.01|1560.01|1575.73|1559.73|4
1639284230000|2021-12-12 04:43:50|1575.67|1559.67|1575.75|1559.75|1575.75|1559.75|1575.67|1559.67|2
1639284240000|2021-12-12 04:44:00|1575.52|1559.52|1573.46|1557.46|1575.52|1559.52|1573.46|1557.46|13
1639284250000|2021-12-12 04:44:10|1573.51|1557.51|1573.48|1557.48|1573.51|1557.51|1573.42|1557.42|4
1639284260000|2021-12-12 04:44:20|1573.42|1557.42|1573.42|1557.42|1573.48|1557.48|1573.42|1557.42|3
1639284270000|2021-12-12 04:44:30|1573.55|1557.55|1573.11|1557.11|1573.61|1557.61|1573.11|1557.11|4
1639284280000|2021-12-12 04:44:40|1572.99|1556.99|1572.9|1556.9|1572.99|1556.99|1572.17|1556.17|7
1639284290000|2021-12-12 04:44:50|1572.98|1556.98|1572.92|1556.92|1572.98|1556.98|1572.63|1556.63|4
1639284300000|2021-12-12 04:45:00|1572.79|1556.79|1572.93|1556.93|1572.93|1556.93|1572.79|1556.79|2
1639284310000|2021-12-12 04:45:10|1573.04|1557.04|1573.04|1557.04|1573.04|1557.04|1573.04|1557.04|1
1639284320000|2021-12-12 04:45:20|1573.03|1557.03|1573.03|1557.03|1573.03|1557.03|1573.03|1557.03|1
1639284330000|2021-12-12 04:45:30|1573.04|1557.04|1573.54|1557.54|1573.54|1557.54|1573.04|1557.04|7
1639284340000|2021-12-12 04:45:40|1573.53|1557.53|1573.72|1557.72|1573.72|1557.72|1573.53|1557.53|7
1639284350000|2021-12-12 04:45:50|1573.54|1557.54|1573.06|1557.06|1573.54|1557.54|1572.96|1556.96|5
1639284360000|2021-12-12 04:46:00|1572.98|1556.98|1572.98|1556.98|1572.98|1556.98|1572.98|1556.98|1
1639284370000|2021-12-12 04:46:10|1573.03|1557.03|1573.03|1557.03|1573.03|1557.03|1573.03|1557.03|1
1639284390000|2021-12-12 04:46:30|1573.09|1557.09|1573.09|1557.09|1573.09|1557.09|1573.09|1557.09|1
1639284400000|2021-12-12 04:46:40|1573.03|1557.03|1573.03|1557.03|1573.03|1557.03|1573.03|1557.03|1
1639284410000|2021-12-12 04:46:50|1573.06|1557.06|1571.67|1555.67|1573.06|1557.06|1571.67|1555.67|9
1639284420000|2021-12-12 04:47:00|1571.29|1555.29|1569.03|1553.03|1571.29|1555.29|1569.03|1553.03|14
1639284430000|2021-12-12 04:47:10|1569.01|1553.01|1565.97|1549.97|1569.01|1553.01|1565.97|1549.97|26
1639284440000|2021-12-12 04:47:20|1566|1550|1565.11|1549.11|1566.51|1550.51|1565.11|1549.11|18
1639284450000|2021-12-12 04:47:30|1564.98|1548.98|1564.13|1548.13|1565.11|1549.11|1563.24|1547.24|19
1639284460000|2021-12-12 04:47:40|1564.01|1548.01|1564.97|1548.97|1565|1549|1564.01|1548.01|11
1639284470000|2021-12-12 04:47:50|1564.83|1548.83|1565.99|1549.99|1566.08|1550.08|1564.83|1548.83|12
1639284480000|2021-12-12 04:48:00|1565.96|1549.96|1565.74|1549.74|1565.96|1549.96|1565.03|1549.03|15
1639284490000|2021-12-12 04:48:10|1565.47|1549.47|1565.17|1549.17|1565.47|1549.47|1565.17|1549.17|4
1639284500000|2021-12-12 04:48:20|1565.12|1549.12|1565.71|1549.71|1565.71|1549.71|1565.12|1549.12|9
1639284510000|2021-12-12 04:48:30|1565.8|1549.8|1565.22|1549.22|1565.8|1549.8|1564.98|1548.98|15
1639284520000|2021-12-12 04:48:40|1565.39|1549.39|1566.84|1550.84|1566.84|1550.84|1565.39|1549.39|15
1639284530000|2021-12-12 04:48:50|1566.55|1550.55|1566.54|1550.54|1566.96|1550.96|1566.48|1550.48|12
1639284540000|2021-12-12 04:49:00|1566.09|1550.09|1566.94|1550.94|1566.94|1550.94|1566.09|1550.09|7
1639284550000|2021-12-12 04:49:10|1566.98|1550.98|1566.13|1550.13|1566.98|1550.98|1566.13|1550.13|4
1639284560000|2021-12-12 04:49:20|1566.12|1550.12|1566.12|1550.12|1566.12|1550.12|1566.12|1550.12|1
1639284570000|2021-12-12 04:49:30|1566.01|1550.01|1565.77|1549.77|1566.12|1550.12|1565.77|1549.77|7
1639284580000|2021-12-12 04:49:40|1565.99|1549.99|1564.68|1548.68|1566.05|1550.05|1564.68|1548.68|13
1639284590000|2021-12-12 04:49:50|1564.4|1548.4|1563.98|1547.98|1564.5|1548.5|1563.98|1547.98|9
1639284600000|2021-12-12 04:50:00|1563.97|1547.97|1564.02|1548.02|1564.02|1548.02|1563.84|1547.84|5
1639284610000|2021-12-12 04:50:10|1564|1548|1564.07|1548.07|1564.21|1548.21|1564|1548|6
1639284620000|2021-12-12 04:50:20|1563.94|1547.94|1563.79|1547.79|1563.94|1547.94|1563.5|1547.5|11
1639284630000|2021-12-12 04:50:30|1563.5|1547.5|1563.86|1547.86|1563.86|1547.86|1563.35|1547.35|8
1639284640000|2021-12-12 04:50:40|1564.05|1548.05|1564.03|1548.03|1564.05|1548.05|1563.76|1547.76|7
1639284650000|2021-12-12 04:50:50|1563.94|1547.94|1564.03|1548.03|1564.03|1548.03|1563.93|1547.93|3
1639284660000|2021-12-12 04:51:00|1564.01|1548.01|1564|1548|1564.01|1548.01|1564|1548|6
1639284670000|2021-12-12 04:51:10|1564.01|1548.01|1563.47|1547.47|1564.01|1548.01|1563.47|1547.47|6
1639284680000|2021-12-12 04:51:20|1563.69|1547.69|1563.69|1547.69|1563.78|1547.78|1563.47|1547.47|9
1639284690000|2021-12-12 04:51:30|1563.78|1547.78|1563.97|1547.97|1564.01|1548.01|1563.48|1547.48|11
1639284700000|2021-12-12 04:51:40|1563.9|1547.9|1563.96|1547.96|1564.01|1548.01|1563.9|1547.9|3
1639284710000|2021-12-12 04:51:50|1563.86|1547.86|1563.45|1547.45|1563.86|1547.86|1563.2|1547.2|9
1639284720000|2021-12-12 04:52:00|1563.37|1547.37|1563.32|1547.32|1563.59|1547.59|1563.32|1547.32|4
1639284730000|2021-12-12 04:52:10|1563.14|1547.14|1562.78|1546.78|1563.14|1547.14|1562.77|1546.77|8
1639284740000|2021-12-12 04:52:20|1562.66|1546.66|1562.76|1546.76|1562.76|1546.76|1562.66|1546.66|2
1639284750000|2021-12-12 04:52:30|1562.97|1546.97|1561.95|1545.95|1562.97|1546.97|1561.95|1545.95|7
1639284760000|2021-12-12 04:52:40|1561.87|1545.87|1561.87|1545.87|1562.09|1546.09|1561.87|1545.87|3
1639284770000|2021-12-12 04:52:50|1561.73|1545.73|1561.39|1545.39|1561.73|1545.73|1561.38|1545.38|4
1639284780000|2021-12-12 04:53:00|1561.38|1545.38|1561.19|1545.19|1561.79|1545.79|1560.92|1544.92|15
1639284790000|2021-12-12 04:53:10|1561.03|1545.03|1559.6|1543.6|1561.03|1545.03|1559.6|1543.6|13
1639284800000|2021-12-12 04:53:20|1559.41|1543.41|1557.15|1541.15|1559.41|1543.41|1557.15|1541.15|14
1639284810000|2021-12-12 04:53:30|1556.64|1540.64|1557.9|1541.9|1557.9|1541.9|1555.71|1539.71|18
1639284820000|2021-12-12 04:53:40|1557.95|1541.95|1559.24|1543.24|1559.24|1543.24|1557.95|1541.95|15
1639284830000|2021-12-12 04:53:50|1559.07|1543.07|1558.28|1542.28|1559.07|1543.07|1558.28|1542.28|8
1639284840000|2021-12-12 04:54:00|1558.14|1542.14|1558.36|1542.36|1558.36|1542.36|1558.14|1542.14|5
1639284850000|2021-12-12 04:54:10|1558.65|1542.65|1558.32|1542.32|1559.03|1543.03|1558.32|1542.32|8
1639284860000|2021-12-12 04:54:20|1558.53|1542.53|1558.46|1542.46|1559.26|1543.26|1558.46|1542.46|10
1639284870000|2021-12-12 04:54:30|1558.26|1542.26|1558.74|1542.74|1558.74|1542.74|1558.08|1542.08|6
1639284880000|2021-12-12 04:54:40|1558.89|1542.89|1558.23|1542.23|1558.94|1542.94|1558.23|1542.23|4
1639284890000|2021-12-12 04:54:50|1558.06|1542.06|1558.49|1542.49|1558.49|1542.49|1557.71|1541.71|9
1639284900000|2021-12-12 04:55:00|1558.51|1542.51|1560.45|1544.45|1560.45|1544.45|1558.51|1542.51|11
1639284910000|2021-12-12 04:55:10|1560.76|1544.76|1560.94|1544.94|1560.94|1544.94|1560.76|1544.76|3
1639284920000|2021-12-12 04:55:20|1560.88|1544.88|1561|1545|1561|1545|1560.88|1544.88|4
1639284930000|2021-12-12 04:55:30|1560.97|1544.97|1561.41|1545.41|1561.41|1545.41|1560.94|1544.94|5
1639284940000|2021-12-12 04:55:40|1561.73|1545.73|1562.6|1546.6|1562.6|1546.6|1561.73|1545.73|9
1639284950000|2021-12-12 04:55:50|1562.52|1546.52|1562.24|1546.24|1562.67|1546.67|1562.24|1546.24|6
1639284960000|2021-12-12 04:56:00|1561.86|1545.86|1560.97|1544.97|1561.91|1545.91|1560.97|1544.97|7
1639284970000|2021-12-12 04:56:10|1560.96|1544.96|1560.61|1544.61|1560.96|1544.96|1560.6|1544.6|4
1639284980000|2021-12-12 04:56:20|1560.59|1544.59|1561|1545|1561|1545|1560.59|1544.59|4
1639284990000|2021-12-12 04:56:30|1561.03|1545.03|1560.91|1544.91|1561.03|1545.03|1560.25|1544.25|9
1639285000000|2021-12-12 04:56:40|1560.83|1544.83|1560.13|1544.13|1560.83|1544.83|1560.09|1544.09|5
1639285020000|2021-12-12 04:57:00|1560.12|1544.12|1560.11|1544.11|1560.41|1544.41|1560.11|1544.11|5
1639285030000|2021-12-12 04:57:10|1560.16|1544.16|1560.67|1544.67|1560.67|1544.67|1560.16|1544.16|3
1639285040000|2021-12-12 04:57:20|1560.88|1544.88|1560.97|1544.97|1560.99|1544.99|1560.88|1544.88|3
1639285050000|2021-12-12 04:57:30|1560.98|1544.98|1560.98|1544.98|1560.98|1544.98|1560.98|1544.98|1
1639285080000|2021-12-12 04:58:00|1561.01|1545.01|1561.5|1545.5|1561.5|1545.5|1560.95|1544.95|5
1639285090000|2021-12-12 04:58:10|1561.69|1545.69|1562.02|1546.02|1562.02|1546.02|1561.69|1545.69|4
1639285100000|2021-12-12 04:58:20|1561.98|1545.98|1561.98|1545.98|1561.98|1545.98|1561.98|1545.98|1
1639285110000|2021-12-12 04:58:30|1562.06|1546.06|1562.06|1546.06|1562.06|1546.06|1562.06|1546.06|1
1639285120000|2021-12-12 04:58:40|1561.97|1545.97|1561.06|1545.06|1561.97|1545.97|1561.06|1545.06|5
1639285130000|2021-12-12 04:58:50|1560.82|1544.82|1560.84|1544.84|1560.89|1544.89|1560.82|1544.82|6
1639285140000|2021-12-12 04:59:00|1561.05|1545.05|1560.25|1544.25|1561.05|1545.05|1560.25|1544.25|5
1639285150000|2021-12-12 04:59:10|1560.46|1544.46|1560.2|1544.2|1560.48|1544.48|1560.2|1544.2|5
1639285170000|2021-12-12 04:59:30|1559.88|1543.88|1559.41|1543.41|1559.88|1543.88|1559.41|1543.41|3
1639285180000|2021-12-12 04:59:40|1559.43|1543.43|1559.77|1543.77|1559.93|1543.93|1559.43|1543.43|5
1639285190000|2021-12-12 04:59:50|1559.71|1543.71|1560.53|1544.53|1560.53|1544.53|1559.53|1543.53|11
1639285200000|2021-12-12 05:00:00|1560.71|1544.71|1560.71|1544.71|1560.71|1544.71|1560.71|1544.71|1
1639285210000|2021-12-12 05:00:10|1560.82|1544.82|1560.85|1544.85|1560.97|1544.97|1560.82|1544.82|6
1639285220000|2021-12-12 05:00:20|1560.84|1544.84|1561.33|1545.33|1561.33|1545.33|1560.84|1544.84|6
1639285230000|2021-12-12 05:00:30|1561.5|1545.5|1561.37|1545.37|1561.5|1545.5|1561.37|1545.37|2
1639285240000|2021-12-12 05:00:40|1561.42|1545.42|1561.62|1545.62|1561.62|1545.62|1561.42|1545.42|11
1639285250000|2021-12-12 05:00:50|1561.81|1545.81|1562.03|1546.03|1562.65|1546.65|1561.81|1545.81|11
1639285260000|2021-12-12 05:01:00|1562.04|1546.04|1562.68|1546.68|1562.68|1546.68|1562.04|1546.04|6
1639285270000|2021-12-12 05:01:10|1562.7|1546.7|1562.72|1546.72|1562.72|1546.72|1562.12|1546.12|8
1639285280000|2021-12-12 05:01:20|1562.74|1546.74|1563.01|1547.01|1563.01|1547.01|1562.74|1546.74|2
1639285290000|2021-12-12 05:01:30|1562.97|1546.97|1563.53|1547.53|1563.53|1547.53|1562.97|1546.97|4
1639285300000|2021-12-12 05:01:40|1563.58|1547.58|1564.22|1548.22|1564.22|1548.22|1563.58|1547.58|4
1639285310000|2021-12-12 05:01:50|1564.26|1548.26|1564.83|1548.83|1564.96|1548.96|1564.26|1548.26|7
1639285320000|2021-12-12 05:02:00|1564.79|1548.79|1565.12|1549.12|1565.12|1549.12|1564.79|1548.79|7
1639285330000|2021-12-12 05:02:10|1565.15|1549.15|1565.26|1549.26|1565.28|1549.28|1565.07|1549.07|8
1639285340000|2021-12-12 05:02:20|1565.18|1549.18|1565.18|1549.18|1565.18|1549.18|1565.18|1549.18|1
1639285360000|2021-12-12 05:02:40|1565.16|1549.16|1565.88|1549.88|1565.88|1549.88|1565.16|1549.16|6
1639285370000|2021-12-12 05:02:50|1565.9|1549.9|1565.9|1549.9|1565.9|1549.9|1565.9|1549.9|1
1639285380000|2021-12-12 05:03:00|1565.96|1549.96|1566.39|1550.39|1566.39|1550.39|1565.96|1549.96|6
1639285390000|2021-12-12 05:03:10|1566.4|1550.4|1566.47|1550.47|1566.47|1550.47|1566.33|1550.33|3
1639285400000|2021-12-12 05:03:20|1566.6|1550.6|1567.25|1551.25|1567.25|1551.25|1566.6|1550.6|6
1639285410000|2021-12-12 05:03:30|1567.22|1551.22|1567.08|1551.08|1567.25|1551.25|1566.59|1550.59|10
1639285420000|2021-12-12 05:03:40|1567.09|1551.09|1567.46|1551.46|1567.48|1551.48|1567.09|1551.09|3
1639285430000|2021-12-12 05:03:50|1567.54|1551.54|1567.61|1551.61|1567.61|1551.61|1567.54|1551.54|2
1639285440000|2021-12-12 05:04:00|1567.76|1551.76|1568.35|1552.35|1568.35|1552.35|1567.76|1551.76|5
1639285450000|2021-12-12 05:04:10|1568.2|1552.2|1568.08|1552.08|1568.2|1552.2|1568.08|1552.08|2
1639285460000|2021-12-12 05:04:20|1568.2|1552.2|1568.34|1552.34|1568.34|1552.34|1568.08|1552.08|4
1639285470000|2021-12-12 05:04:30|1568.38|1552.38|1568.59|1552.59|1568.59|1552.59|1568.29|1552.29|6
1639285480000|2021-12-12 05:04:40|1568.54|1552.54|1568.77|1552.77|1568.9|1552.9|1568.54|1552.54|4
1639285490000|2021-12-12 05:04:50|1568.75|1552.75|1568.57|1552.57|1568.75|1552.75|1568.21|1552.21|7
1639285500000|2021-12-12 05:05:00|1568.52|1552.52|1568.67|1552.67|1568.67|1552.67|1568.2|1552.2|12
1639285510000|2021-12-12 05:05:10|1568.73|1552.73|1568.71|1552.71|1568.73|1552.73|1568.71|1552.71|2
1639285530000|2021-12-12 05:05:30|1568.98|1552.98|1568.62|1552.62|1568.98|1552.98|1568.11|1552.11|8
1639285540000|2021-12-12 05:05:40|1568.61|1552.61|1568.62|1552.62|1568.62|1552.62|1568.61|1552.61|4
1639285550000|2021-12-12 05:05:50|1568.61|1552.61|1568.5|1552.5|1568.62|1552.62|1568.5|1552.5|11
1639285560000|2021-12-12 05:06:00|1568.42|1552.42|1568.14|1552.14|1568.55|1552.55|1568.14|1552.14|7
1639285570000|2021-12-12 05:06:10|1568.31|1552.31|1568.14|1552.14|1568.37|1552.37|1568.14|1552.14|4
1639285580000|2021-12-12 05:06:20|1568.17|1552.17|1568.47|1552.47|1568.47|1552.47|1568.15|1552.15|8
1639285600000|2021-12-12 05:06:40|1568.56|1552.56|1568.52|1552.52|1568.64|1552.64|1568.52|1552.52|3
1639285610000|2021-12-12 05:06:50|1568.4|1552.4|1567.28|1551.28|1568.4|1552.4|1567.28|1551.28|6
1639285620000|2021-12-12 05:07:00|1567.29|1551.29|1566.92|1550.92|1567.29|1551.29|1566.92|1550.92|3
1639285630000|2021-12-12 05:07:10|1566.82|1550.82|1566.81|1550.81|1566.85|1550.85|1566.67|1550.67|6
1639285640000|2021-12-12 05:07:20|1566.88|1550.88|1566.88|1550.88|1566.88|1550.88|1566.76|1550.76|3
1639285650000|2021-12-12 05:07:30|1566.53|1550.53|1566.1|1550.1|1566.88|1550.88|1566.1|1550.1|12
1639285660000|2021-12-12 05:07:40|1566.09|1550.09|1566.05|1550.05|1566.09|1550.09|1566.05|1550.05|2
1639285670000|2021-12-12 05:07:50|1565.95|1549.95|1566.23|1550.23|1566.39|1550.39|1565.75|1549.75|7
1639285680000|2021-12-12 05:08:00|1566.63|1550.63|1566.63|1550.63|1566.63|1550.63|1566.41|1550.41|3
1639285690000|2021-12-12 05:08:10|1566.28|1550.28|1566.37|1550.37|1566.37|1550.37|1566.28|1550.28|2
1639285700000|2021-12-12 05:08:20|1566.55|1550.55|1566.8|1550.8|1566.8|1550.8|1566.55|1550.55|6
1639285710000|2021-12-12 05:08:30|1566.87|1550.87|1568.03|1552.03|1568.03|1552.03|1566.87|1550.87|3
1639285720000|2021-12-12 05:08:40|1568.22|1552.22|1568.88|1552.88|1568.88|1552.88|1568.22|1552.22|6
1639285730000|2021-12-12 05:08:50|1568.93|1552.93|1568.8|1552.8|1568.93|1552.93|1568.74|1552.74|3
1639285740000|2021-12-12 05:09:00|1569.01|1553.01|1569.62|1553.62|1569.62|1553.62|1569.01|1553.01|7
1639285750000|2021-12-12 05:09:10|1569.63|1553.63|1569.74|1553.74|1570.09|1554.09|1569.61|1553.61|12
1639285760000|2021-12-12 05:09:20|1569.79|1553.79|1569.17|1553.17|1569.79|1553.79|1569.17|1553.17|7
1639285770000|2021-12-12 05:09:30|1569.09|1553.09|1568.79|1552.79|1569.4|1553.4|1568.76|1552.76|10
1639285780000|2021-12-12 05:09:40|1568.85|1552.85|1569.33|1553.33|1569.4|1553.4|1568.79|1552.79|12
1639285790000|2021-12-12 05:09:50|1569.15|1553.15|1569.52|1553.52|1569.63|1553.63|1569.15|1553.15|8
1639285800000|2021-12-12 05:10:00|1569.63|1553.63|1569.71|1553.71|1569.71|1553.71|1569.52|1553.52|8
1639285810000|2021-12-12 05:10:10|1569.61|1553.61|1569.75|1553.75|1569.75|1553.75|1569.61|1553.61|5
1639285820000|2021-12-12 05:10:20|1569.74|1553.74|1570|1554|1570.02|1554.02|1569.74|1553.74|5
1639285830000|2021-12-12 05:10:30|1570.01|1554.01|1569.99|1553.99|1570.01|1554.01|1569.97|1553.97|12
1639285840000|2021-12-12 05:10:40|1570.1|1554.1|1570.17|1554.17|1570.17|1554.17|1570.03|1554.03|6
1639285850000|2021-12-12 05:10:50|1570.2|1554.2|1570.2|1554.2|1570.2|1554.2|1570.17|1554.17|15
1639285860000|2021-12-12 05:11:00|1570.17|1554.17|1570.11|1554.11|1570.17|1554.17|1570.11|1554.11|2
1639285870000|2021-12-12 05:11:10|1569.96|1553.96|1569.88|1553.88|1569.97|1553.97|1569.88|1553.88|4
1639285880000|2021-12-12 05:11:20|1569.96|1553.96|1569.12|1553.12|1569.96|1553.96|1569.12|1553.12|5
1639285890000|2021-12-12 05:11:30|1569.05|1553.05|1569.42|1553.42|1569.67|1553.67|1568.9|1552.9|13
1639285900000|2021-12-12 05:11:40|1569.34|1553.34|1569.84|1553.84|1569.84|1553.84|1569.07|1553.07|6
1639285910000|2021-12-12 05:11:50|1569.75|1553.75|1569.1|1553.1|1569.75|1553.75|1569.1|1553.1|6
1639285920000|2021-12-12 05:12:00|1569.02|1553.02|1568.95|1552.95|1569.02|1553.02|1568.95|1552.95|2
1639285930000|2021-12-12 05:12:10|1569.02|1553.02|1569.48|1553.48|1569.5|1553.5|1569.02|1553.02|9
1639285940000|2021-12-12 05:12:20|1569.6|1553.6|1569.49|1553.49|1569.67|1553.67|1569.49|1553.49|12
1639285950000|2021-12-12 05:12:30|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1569.7|1553.7|1
1639285970000|2021-12-12 05:12:50|1569.74|1553.74|1569.7|1553.7|1569.74|1553.74|1569.7|1553.7|2
1639285980000|2021-12-12 05:13:00|1569.73|1553.73|1569.76|1553.76|1569.76|1553.76|1569.73|1553.73|2
1639285990000|2021-12-12 05:13:10|1569.59|1553.59|1567.59|1551.59|1569.59|1553.59|1567.57|1551.57|7
1639286000000|2021-12-12 05:13:20|1566.99|1550.99|1567.2|1551.2|1567.2|1551.2|1566.91|1550.91|6
1639286010000|2021-12-12 05:13:30|1567.42|1551.42|1567.12|1551.12|1567.79|1551.79|1567.12|1551.12|10
1639286020000|2021-12-12 05:13:40|1566.93|1550.93|1567.33|1551.33|1567.33|1551.33|1566.62|1550.62|7
1639286030000|2021-12-12 05:13:50|1567.34|1551.34|1567.65|1551.65|1567.65|1551.65|1567.34|1551.34|3
1639286040000|2021-12-12 05:14:00|1567.61|1551.61|1567.91|1551.91|1567.92|1551.92|1567.61|1551.61|13
1639286050000|2021-12-12 05:14:10|1567.92|1551.92|1568.56|1552.56|1568.56|1552.56|1567.91|1551.91|14
1639286060000|2021-12-12 05:14:20|1568.64|1552.64|1568.12|1552.12|1568.64|1552.64|1568.09|1552.09|7
1639286080000|2021-12-12 05:14:40|1568.14|1552.14|1568.12|1552.12|1568.14|1552.14|1568.12|1552.12|2
1639286090000|2021-12-12 05:14:50|1568.03|1552.03|1567.15|1551.15|1568.03|1552.03|1567.15|1551.15|10
1639286100000|2021-12-12 05:15:00|1567.39|1551.39|1567.71|1551.71|1567.71|1551.71|1567.39|1551.39|4
1639286110000|2021-12-12 05:15:10|1567.7|1551.7|1567.58|1551.58|1567.77|1551.77|1567.41|1551.41|13
1639286120000|2021-12-12 05:15:20|1567.68|1551.68|1567.7|1551.7|1567.74|1551.74|1567.68|1551.68|3
1639286130000|2021-12-12 05:15:30|1567.76|1551.76|1567.76|1551.76|1567.76|1551.76|1567.76|1551.76|1
1639286150000|2021-12-12 05:15:50|1567.62|1551.62|1567.56|1551.56|1567.7|1551.7|1567.38|1551.38|7
1639286160000|2021-12-12 05:16:00|1567.39|1551.39|1567.59|1551.59|1567.59|1551.59|1567.39|1551.39|2
1639286170000|2021-12-12 05:16:10|1567.62|1551.62|1567.25|1551.25|1567.62|1551.62|1567.25|1551.25|4
1639286180000|2021-12-12 05:16:20|1567.27|1551.27|1567.25|1551.25|1567.27|1551.27|1567.25|1551.25|2
1639286190000|2021-12-12 05:16:30|1567.03|1551.03|1567.03|1551.03|1567.03|1551.03|1567.03|1551.03|1
1639286200000|2021-12-12 05:16:40|1566.96|1550.96|1567.03|1551.03|1567.03|1551.03|1566.96|1550.96|2
1639286220000|2021-12-12 05:17:00|1567.17|1551.17|1567.6|1551.6|1567.6|1551.6|1567.17|1551.17|5
1639286230000|2021-12-12 05:17:10|1567.66|1551.66|1567.66|1551.66|1567.66|1551.66|1567.66|1551.66|1
1639286250000|2021-12-12 05:17:30|1567.74|1551.74|1567.73|1551.73|1567.76|1551.76|1567.71|1551.71|9
1639286260000|2021-12-12 05:17:40|1567.76|1551.76|1567.8|1551.8|1567.8|1551.8|1567.73|1551.73|7
1639286270000|2021-12-12 05:17:50|1567.73|1551.73|1567.76|1551.76|1567.76|1551.76|1567.73|1551.73|2
1639286280000|2021-12-12 05:18:00|1567.73|1551.73|1567.86|1551.86|1567.88|1551.88|1567.73|1551.73|8
1639286290000|2021-12-12 05:18:10|1567.89|1551.89|1568.66|1552.66|1568.67|1552.67|1567.89|1551.89|10
1639286300000|2021-12-12 05:18:20|1568.67|1552.67|1569.74|1553.74|1569.74|1553.74|1568.67|1552.67|10
1639286310000|2021-12-12 05:18:30|1569.96|1553.96|1569.91|1553.91|1570.01|1554.01|1569.91|1553.91|11
1639286320000|2021-12-12 05:18:40|1569.81|1553.81|1569.14|1553.14|1569.81|1553.81|1569.06|1553.06|6
1639286330000|2021-12-12 05:18:50|1569.17|1553.17|1569.17|1553.17|1569.17|1553.17|1569.14|1553.14|5
1639286340000|2021-12-12 05:19:00|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1
1639286350000|2021-12-12 05:19:10|1569.46|1553.46|1569.46|1553.46|1569.51|1553.51|1569.46|1553.46|3
1639286360000|2021-12-12 05:19:20|1569.34|1553.34|1569.05|1553.05|1569.34|1553.34|1568.96|1552.96|11
1639286370000|2021-12-12 05:19:30|1568.84|1552.84|1568.84|1552.84|1568.84|1552.84|1568.84|1552.84|1
1639286380000|2021-12-12 05:19:40|1568.78|1552.78|1568.78|1552.78|1568.78|1552.78|1568.78|1552.78|1
1639286400000|2021-12-12 05:20:00|1568.74|1552.74|1568.74|1552.74|1568.74|1552.74|1568.74|1552.74|1
1639286410000|2021-12-12 05:20:10|1568.76|1552.76|1568.38|1552.38|1568.76|1552.76|1568.38|1552.38|4
1639286420000|2021-12-12 05:20:20|1568.37|1552.37|1568.18|1552.18|1568.37|1552.37|1568.18|1552.18|2
1639286440000|2021-12-12 05:20:40|1568.23|1552.23|1568.23|1552.23|1568.23|1552.23|1568.23|1552.23|1
1639286450000|2021-12-12 05:20:50|1568.36|1552.36|1569.4|1553.4|1569.4|1553.4|1568.34|1552.34|10
1639286460000|2021-12-12 05:21:00|1569.53|1553.53|1571.19|1555.19|1571.37|1555.37|1569.53|1553.53|18
1639286470000|2021-12-12 05:21:10|1571.28|1555.28|1571.23|1555.23|1571.32|1555.32|1571.23|1555.23|3
1639286480000|2021-12-12 05:21:20|1571.15|1555.15|1571.28|1555.28|1571.41|1555.41|1571.15|1555.15|10
1639286490000|2021-12-12 05:21:30|1571.09|1555.09|1571.48|1555.48|1571.48|1555.48|1571.09|1555.09|7
1639286500000|2021-12-12 05:21:40|1571.53|1555.53|1571.53|1555.53|1571.53|1555.53|1571.53|1555.53|1
1639286510000|2021-12-12 05:21:50|1571.66|1555.66|1571.34|1555.34|1571.66|1555.66|1571.27|1555.27|3
1639286520000|2021-12-12 05:22:00|1571.55|1555.55|1571.7|1555.7|1571.72|1555.72|1571.55|1555.55|6
1639286530000|2021-12-12 05:22:10|1571.69|1555.69|1572.57|1556.57|1572.65|1556.65|1571.6|1555.6|17
1639286540000|2021-12-12 05:22:20|1572.66|1556.66|1572.57|1556.57|1572.97|1556.97|1572.57|1556.57|10
1639286550000|2021-12-12 05:22:30|1572.67|1556.67|1572.78|1556.78|1572.78|1556.78|1572.67|1556.67|3
1639286560000|2021-12-12 05:22:40|1572.71|1556.71|1572.43|1556.43|1572.71|1556.71|1572.36|1556.36|3
1639286570000|2021-12-12 05:22:50|1572.49|1556.49|1572.56|1556.56|1572.65|1556.65|1572.31|1556.31|8
1639286580000|2021-12-12 05:23:00|1572.59|1556.59|1572.35|1556.35|1572.67|1556.67|1572.35|1556.35|6
1639286590000|2021-12-12 05:23:10|1572.37|1556.37|1572.37|1556.37|1572.37|1556.37|1572.37|1556.37|1
1639286610000|2021-12-12 05:23:30|1572.36|1556.36|1572.45|1556.45|1572.45|1556.45|1572.36|1556.36|3
1639286620000|2021-12-12 05:23:40|1572.4|1556.4|1572.8|1556.8|1572.8|1556.8|1572.4|1556.4|4
1639286640000|2021-12-12 05:24:00|1572.97|1556.97|1573.11|1557.11|1573.11|1557.11|1572.97|1556.97|3
1639286650000|2021-12-12 05:24:10|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1
1639286660000|2021-12-12 05:24:20|1573.1|1557.1|1573.9|1557.9|1573.9|1557.9|1573.1|1557.1|8
1639286670000|2021-12-12 05:24:30|1574.12|1558.12|1574.13|1558.13|1574.13|1558.13|1574.12|1558.12|2
1639286680000|2021-12-12 05:24:40|1574.11|1558.11|1574.11|1558.11|1574.11|1558.11|1574.11|1558.11|1
1639286700000|2021-12-12 05:25:00|1574.12|1558.12|1574.06|1558.06|1574.14|1558.14|1573.73|1557.73|9
1639286710000|2021-12-12 05:25:10|1573.91|1557.91|1574.08|1558.08|1574.08|1558.08|1573.78|1557.78|5
1639286720000|2021-12-12 05:25:20|1573.91|1557.91|1572.56|1556.56|1573.91|1557.91|1572.56|1556.56|11
1639286730000|2021-12-12 05:25:30|1572.67|1556.67|1572.25|1556.25|1572.67|1556.67|1572.23|1556.23|4
1639286740000|2021-12-12 05:25:40|1572.22|1556.22|1572.22|1556.22|1572.22|1556.22|1572.22|1556.22|1
1639286750000|2021-12-12 05:25:50|1572.07|1556.07|1570|1554|1572.07|1556.07|1569.93|1553.93|20
1639286760000|2021-12-12 05:26:00|1569.93|1553.93|1568.95|1552.95|1569.93|1553.93|1568.95|1552.95|11
1639286770000|2021-12-12 05:26:10|1569.06|1553.06|1569.12|1553.12|1569.59|1553.59|1569.06|1553.06|14
1639286780000|2021-12-12 05:26:20|1569.01|1553.01|1568.92|1552.92|1569.07|1553.07|1568.52|1552.52|8
1639286790000|2021-12-12 05:26:30|1568.93|1552.93|1568.98|1552.98|1568.98|1552.98|1568.81|1552.81|4
1639286800000|2021-12-12 05:26:40|1569.05|1553.05|1569.05|1553.05|1569.05|1553.05|1569.05|1553.05|1
1639286810000|2021-12-12 05:26:50|1568.94|1552.94|1568.8|1552.8|1568.94|1552.94|1568.56|1552.56|4
1639286820000|2021-12-12 05:27:00|1568.84|1552.84|1568.89|1552.89|1568.99|1552.99|1568.68|1552.68|7
1639286830000|2021-12-12 05:27:10|1568.73|1552.73|1568.89|1552.89|1568.89|1552.89|1568.73|1552.73|6
1639286840000|2021-12-12 05:27:20|1568.91|1552.91|1568.91|1552.91|1568.91|1552.91|1568.91|1552.91|1
1639286850000|2021-12-12 05:27:30|1568.99|1552.99|1568.99|1552.99|1568.99|1552.99|1568.99|1552.99|1
1639286860000|2021-12-12 05:27:40|1569.04|1553.04|1569.08|1553.08|1569.08|1553.08|1569.04|1553.04|2
1639286880000|2021-12-12 05:28:00|1569.09|1553.09|1569.06|1553.06|1569.09|1553.09|1569.06|1553.06|2
1639286890000|2021-12-12 05:28:10|1569.05|1553.05|1569.27|1553.27|1569.27|1553.27|1569.05|1553.05|3
1639286900000|2021-12-12 05:28:20|1569.25|1553.25|1569.08|1553.08|1569.25|1553.25|1569.08|1553.08|2
1639286910000|2021-12-12 05:28:30|1569.05|1553.05|1569.05|1553.05|1569.05|1553.05|1569.05|1553.05|1
1639286920000|2021-12-12 05:28:40|1569.35|1553.35|1569.35|1553.35|1569.35|1553.35|1569.35|1553.35|1
1639286930000|2021-12-12 05:28:50|1569.12|1553.12|1569.07|1553.07|1569.12|1553.12|1569|1553|5
1639286940000|2021-12-12 05:29:00|1569.03|1553.03|1568.81|1552.81|1569.03|1553.03|1568.81|1552.81|2
1639286970000|2021-12-12 05:29:30|1568.85|1552.85|1568.82|1552.82|1568.85|1552.85|1568.82|1552.82|2
1639286980000|2021-12-12 05:29:40|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1
1639286990000|2021-12-12 05:29:50|1568.87|1552.87|1568.82|1552.82|1568.87|1552.87|1568.82|1552.82|2
1639287000000|2021-12-12 05:30:00|1568.7|1552.7|1568.5|1552.5|1568.7|1552.7|1568.5|1552.5|4
1639287010000|2021-12-12 05:30:10|1568.46|1552.46|1568.46|1552.46|1568.46|1552.46|1568.46|1552.46|1
1639287020000|2021-12-12 05:30:20|1568.33|1552.33|1568.22|1552.22|1568.39|1552.39|1568.04|1552.04|5
1639287030000|2021-12-12 05:30:30|1568.31|1552.31|1568.69|1552.69|1568.69|1552.69|1568.31|1552.31|8
1639287040000|2021-12-12 05:30:40|1568.75|1552.75|1569.19|1553.19|1569.48|1553.48|1568.75|1552.75|5
1639287060000|2021-12-12 05:31:00|1569.14|1553.14|1569.55|1553.55|1569.55|1553.55|1569.14|1553.14|4
1639287070000|2021-12-12 05:31:10|1569.69|1553.69|1569.69|1553.69|1569.69|1553.69|1569.69|1553.69|1
1639287080000|2021-12-12 05:31:20|1569.79|1553.79|1570.25|1554.25|1570.33|1554.33|1569.79|1553.79|8
1639287090000|2021-12-12 05:31:30|1570.14|1554.14|1570.07|1554.07|1570.14|1554.14|1570.07|1554.07|2
1639287100000|2021-12-12 05:31:40|1570.14|1554.14|1570.76|1554.76|1570.76|1554.76|1570.14|1554.14|6
1639287110000|2021-12-12 05:31:50|1570.75|1554.75|1570.97|1554.97|1571.08|1555.08|1570.75|1554.75|3
1639287120000|2021-12-12 05:32:00|1570.84|1554.84|1570.75|1554.75|1570.96|1554.96|1570.67|1554.67|4
1639287130000|2021-12-12 05:32:10|1570.55|1554.55|1570.83|1554.83|1570.83|1554.83|1570.47|1554.47|4
1639287140000|2021-12-12 05:32:20|1570.72|1554.72|1570.72|1554.72|1570.72|1554.72|1570.72|1554.72|1
1639287150000|2021-12-12 05:32:30|1570.66|1554.66|1570.32|1554.32|1570.66|1554.66|1570.32|1554.32|5
1639287160000|2021-12-12 05:32:40|1570.41|1554.41|1570.28|1554.28|1570.41|1554.41|1570.15|1554.15|7
1639287170000|2021-12-12 05:32:50|1570.25|1554.25|1570.57|1554.57|1570.91|1554.91|1570.25|1554.25|16
1639287180000|2021-12-12 05:33:00|1570.66|1554.66|1570.48|1554.48|1570.66|1554.66|1570.48|1554.48|4
1639287190000|2021-12-12 05:33:10|1570.47|1554.47|1570.47|1554.47|1570.47|1554.47|1570.47|1554.47|1
1639287200000|2021-12-12 05:33:20|1570.5|1554.5|1570.5|1554.5|1570.53|1554.53|1570.5|1554.5|7
1639287210000|2021-12-12 05:33:30|1570.46|1554.46|1570.35|1554.35|1570.46|1554.46|1570.35|1554.35|2
1639287220000|2021-12-12 05:33:40|1570.25|1554.25|1569.04|1553.04|1570.35|1554.35|1569.04|1553.04|8
1639287230000|2021-12-12 05:33:50|1569.02|1553.02|1568.91|1552.91|1569.02|1553.02|1568.6|1552.6|5
1639287240000|2021-12-12 05:34:00|1568.39|1552.39|1568.39|1552.39|1568.39|1552.39|1568.39|1552.39|1
1639287250000|2021-12-12 05:34:10|1568.44|1552.44|1568.43|1552.43|1568.44|1552.44|1568.43|1552.43|2
1639287260000|2021-12-12 05:34:20|1568.26|1552.26|1568.37|1552.37|1568.37|1552.37|1568.24|1552.24|3
1639287280000|2021-12-12 05:34:40|1568.43|1552.43|1568.82|1552.82|1568.82|1552.82|1568.43|1552.43|8
1639287290000|2021-12-12 05:34:50|1569.11|1553.11|1570.2|1554.2|1570.31|1554.31|1569.11|1553.11|14
1639287300000|2021-12-12 05:35:00|1570.18|1554.18|1570.17|1554.17|1570.18|1554.18|1570.02|1554.02|3
1639287310000|2021-12-12 05:35:10|1570.01|1554.01|1569.94|1553.94|1570.17|1554.17|1569.94|1553.94|4
1639287320000|2021-12-12 05:35:20|1570.1|1554.1|1570.11|1554.11|1570.11|1554.11|1570.1|1554.1|2
1639287330000|2021-12-12 05:35:30|1570.17|1554.17|1570.17|1554.17|1570.17|1554.17|1570.17|1554.17|1
1639287340000|2021-12-12 05:35:40|1570.26|1554.26|1570.27|1554.27|1570.27|1554.27|1570.26|1554.26|2
1639287350000|2021-12-12 05:35:50|1570.38|1554.38|1570.38|1554.38|1570.38|1554.38|1570.36|1554.36|3
1639287360000|2021-12-12 05:36:00|1570.5|1554.5|1570.84|1554.84|1570.84|1554.84|1570.45|1554.45|5
1639287370000|2021-12-12 05:36:10|1570.74|1554.74|1570.1|1554.1|1570.74|1554.74|1570.1|1554.1|4
1639287380000|2021-12-12 05:36:20|1570|1554|1569.95|1553.95|1570|1554|1569.95|1553.95|2
1639287390000|2021-12-12 05:36:30|1569.84|1553.84|1569.77|1553.77|1569.84|1553.84|1569.77|1553.77|2
1639287410000|2021-12-12 05:36:50|1569.63|1553.63|1569.63|1553.63|1569.63|1553.63|1569.63|1553.63|1
1639287420000|2021-12-12 05:37:00|1569.68|1553.68|1569.73|1553.73|1569.73|1553.73|1569.68|1553.68|2
1639287430000|2021-12-12 05:37:10|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1
1639287450000|2021-12-12 05:37:30|1569.84|1553.84|1569.72|1553.72|1569.84|1553.84|1569.58|1553.58|4
1639287460000|2021-12-12 05:37:40|1569.88|1553.88|1569.88|1553.88|1569.88|1553.88|1569.88|1553.88|1
1639287480000|2021-12-12 05:38:00|1569.77|1553.77|1569.07|1553.07|1569.77|1553.77|1569.07|1553.07|5
1639287490000|2021-12-12 05:38:10|1569.09|1553.09|1569.56|1553.56|1569.56|1553.56|1569.09|1553.09|6
1639287500000|2021-12-12 05:38:20|1569.7|1553.7|1569.8|1553.8|1569.8|1553.8|1569.7|1553.7|3
1639287510000|2021-12-12 05:38:30|1569.76|1553.76|1569.76|1553.76|1569.76|1553.76|1569.76|1553.76|1
1639287520000|2021-12-12 05:38:40|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1
1639287540000|2021-12-12 05:39:00|1569.96|1553.96|1570|1554|1570|1554|1569.96|1553.96|2
1639287560000|2021-12-12 05:39:20|1570.03|1554.03|1570.03|1554.03|1570.03|1554.03|1570.03|1554.03|1
1639287570000|2021-12-12 05:39:30|1570.07|1554.07|1570.44|1554.44|1570.45|1554.45|1570.07|1554.07|5
1639287580000|2021-12-12 05:39:40|1570.56|1554.56|1570.57|1554.57|1570.57|1554.57|1570.56|1554.56|2
1639287590000|2021-12-12 05:39:50|1570.89|1554.89|1570.89|1554.89|1570.89|1554.89|1570.89|1554.89|1
1639287600000|2021-12-12 05:40:00|1570.78|1554.78|1570.07|1554.07|1570.78|1554.78|1570.07|1554.07|4
1639287610000|2021-12-12 05:40:10|1569.89|1553.89|1569.89|1553.89|1570.1|1554.1|1569.84|1553.84|5
1639287630000|2021-12-12 05:40:30|1570.41|1554.41|1570.83|1554.83|1570.84|1554.84|1570.41|1554.41|7
1639287640000|2021-12-12 05:40:40|1570.8|1554.8|1571.02|1555.02|1571.02|1555.02|1570.75|1554.75|3
1639287650000|2021-12-12 05:40:50|1570.98|1554.98|1570.98|1554.98|1570.98|1554.98|1570.98|1554.98|1
1639287660000|2021-12-12 05:41:00|1571.03|1555.03|1571.03|1555.03|1571.03|1555.03|1571.02|1555.02|5
1639287670000|2021-12-12 05:41:10|1571.02|1555.02|1572.15|1556.15|1572.15|1556.15|1571.02|1555.02|18
1639287680000|2021-12-12 05:41:20|1572.18|1556.18|1572.49|1556.49|1572.49|1556.49|1572.18|1556.18|2
1639287690000|2021-12-12 05:41:30|1572.53|1556.53|1572.67|1556.67|1572.67|1556.67|1572.53|1556.53|2
1639287700000|2021-12-12 05:41:40|1572.44|1556.44|1572.05|1556.05|1572.44|1556.44|1572.05|1556.05|4
1639287710000|2021-12-12 05:41:50|1572.04|1556.04|1572.04|1556.04|1572.04|1556.04|1572.04|1556.04|1
1639287720000|2021-12-12 05:42:00|1571.85|1555.85|1570.54|1554.54|1571.85|1555.85|1570.54|1554.54|9
1639287730000|2021-12-12 05:42:10|1570.5|1554.5|1570.02|1554.02|1570.5|1554.5|1569.81|1553.81|6
1639287740000|2021-12-12 05:42:20|1569.87|1553.87|1569.93|1553.93|1569.93|1553.93|1569.87|1553.87|2
1639287770000|2021-12-12 05:42:50|1569.97|1553.97|1569.97|1553.97|1569.97|1553.97|1569.97|1553.97|1
1639287780000|2021-12-12 05:43:00|1569.91|1553.91|1569.91|1553.91|1569.91|1553.91|1569.91|1553.91|1
1639287840000|2021-12-12 05:44:00|1569.93|1553.93|1569.88|1553.88|1569.93|1553.93|1569.88|1553.88|2
1639287870000|2021-12-12 05:44:30|1569.89|1553.89|1570.38|1554.38|1570.38|1554.38|1569.89|1553.89|5
1639287890000|2021-12-12 05:44:50|1570.48|1554.48|1570.53|1554.53|1570.53|1554.53|1570.48|1554.48|2
1639287900000|2021-12-12 05:45:00|1570.5|1554.5|1570.44|1554.44|1570.5|1554.5|1570.44|1554.44|2
1639287910000|2021-12-12 05:45:10|1570.46|1554.46|1570.49|1554.49|1570.49|1554.49|1570.46|1554.46|2
1639287920000|2021-12-12 05:45:20|1570.57|1554.57|1571.24|1555.24|1571.24|1555.24|1570.57|1554.57|2
1639287930000|2021-12-12 05:45:30|1571.2|1555.2|1571.34|1555.34|1571.34|1555.34|1571.2|1555.2|2
1639287940000|2021-12-12 05:45:40|1571.43|1555.43|1572.66|1556.66|1572.66|1556.66|1571.43|1555.43|9
1639287960000|2021-12-12 05:46:00|1572.67|1556.67|1572.67|1556.67|1572.67|1556.67|1572.66|1556.66|3
1639287970000|2021-12-12 05:46:10|1572.65|1556.65|1572.86|1556.86|1572.86|1556.86|1572.65|1556.65|4
1639287990000|2021-12-12 05:46:30|1572.78|1556.78|1572.91|1556.91|1572.91|1556.91|1572.71|1556.71|8
1639288000000|2021-12-12 05:46:40|1572.81|1556.81|1572.2|1556.2|1572.81|1556.81|1572.2|1556.2|6
1639288020000|2021-12-12 05:47:00|1572.08|1556.08|1572.08|1556.08|1572.08|1556.08|1572.08|1556.08|1
1639288030000|2021-12-12 05:47:10|1572.07|1556.07|1572.07|1556.07|1572.07|1556.07|1572.07|1556.07|1
1639288040000|2021-12-12 05:47:20|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1
1639288050000|2021-12-12 05:47:30|1572.12|1556.12|1572.12|1556.12|1572.12|1556.12|1572.12|1556.12|1
1639288080000|2021-12-12 05:48:00|1572.22|1556.22|1572.22|1556.22|1572.22|1556.22|1572.19|1556.19|3
1639288090000|2021-12-12 05:48:10|1572.01|1556.01|1572.08|1556.08|1572.22|1556.22|1571.79|1555.79|5
1639288110000|2021-12-12 05:48:30|1572.26|1556.26|1572.26|1556.26|1572.26|1556.26|1572.26|1556.26|1
1639288120000|2021-12-12 05:48:40|1572.1|1556.1|1571.25|1555.25|1572.1|1556.1|1571.25|1555.25|5
1639288130000|2021-12-12 05:48:50|1571.2|1555.2|1571.24|1555.24|1571.25|1555.25|1571.2|1555.2|4
1639288140000|2021-12-12 05:49:00|1571.16|1555.16|1571.16|1555.16|1571.16|1555.16|1571.16|1555.16|1
1639288150000|2021-12-12 05:49:10|1571.19|1555.19|1571.19|1555.19|1571.19|1555.19|1571.19|1555.19|1
1639288160000|2021-12-12 05:49:20|1571.11|1555.11|1571.65|1555.65|1571.65|1555.65|1571.05|1555.05|5
1639288170000|2021-12-12 05:49:30|1571.68|1555.68|1571.72|1555.72|1571.73|1555.73|1571.64|1555.64|9
1639288180000|2021-12-12 05:49:40|1571.73|1555.73|1571.79|1555.79|1571.82|1555.82|1571.66|1555.66|8
1639288190000|2021-12-12 05:49:50|1571.73|1555.73|1571.73|1555.73|1571.73|1555.73|1571.73|1555.73|1
1639288200000|2021-12-12 05:50:00|1572.06|1556.06|1572.06|1556.06|1572.06|1556.06|1572.06|1556.06|1
1639288210000|2021-12-12 05:50:10|1572.08|1556.08|1572.11|1556.11|1572.11|1556.11|1572.08|1556.08|2
1639288220000|2021-12-12 05:50:20|1571.74|1555.74|1571.43|1555.43|1571.74|1555.74|1571.43|1555.43|3
1639288230000|2021-12-12 05:50:30|1571.62|1555.62|1571.74|1555.74|1571.74|1555.74|1571.62|1555.62|2
1639288240000|2021-12-12 05:50:40|1571.43|1555.43|1571.58|1555.58|1571.58|1555.58|1571.43|1555.43|2
1639288250000|2021-12-12 05:50:50|1571.59|1555.59|1571.59|1555.59|1571.59|1555.59|1571.59|1555.59|1
1639288260000|2021-12-12 05:51:00|1571.69|1555.69|1571.76|1555.76|1571.76|1555.76|1571.69|1555.69|2
1639288270000|2021-12-12 05:51:10|1571.75|1555.75|1572.01|1556.01|1572.01|1556.01|1571.75|1555.75|2
1639288290000|2021-12-12 05:51:30|1572.02|1556.02|1572.02|1556.02|1572.02|1556.02|1572.02|1556.02|1
1639288300000|2021-12-12 05:51:40|1572.05|1556.05|1572.44|1556.44|1572.53|1556.53|1572.05|1556.05|5
1639288310000|2021-12-12 05:51:50|1572.26|1556.26|1571.68|1555.68|1572.26|1556.26|1571.68|1555.68|6
1639288320000|2021-12-12 05:52:00|1571.72|1555.72|1571.78|1555.78|1572.11|1556.11|1571.71|1555.71|8
1639288330000|2021-12-12 05:52:10|1571.71|1555.71|1571.63|1555.63|1571.71|1555.71|1571.63|1555.63|2
1639288340000|2021-12-12 05:52:20|1571.44|1555.44|1571.25|1555.25|1571.44|1555.44|1571.25|1555.25|3
1639288350000|2021-12-12 05:52:30|1571.18|1555.18|1571.18|1555.18|1571.18|1555.18|1571.18|1555.18|1
1639288360000|2021-12-12 05:52:40|1571.03|1555.03|1569.75|1553.75|1571.03|1555.03|1569.75|1553.75|13
1639288370000|2021-12-12 05:52:50|1569.61|1553.61|1569.29|1553.29|1569.61|1553.61|1569.29|1553.29|3
1639288380000|2021-12-12 05:53:00|1569.31|1553.31|1569.66|1553.66|1569.66|1553.66|1569.31|1553.31|4
1639288410000|2021-12-12 05:53:30|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1639288420000|2021-12-12 05:53:40|1569.49|1553.49|1569.49|1553.49|1569.49|1553.49|1569.49|1553.49|1
1639288430000|2021-12-12 05:53:50|1569.46|1553.46|1569.12|1553.12|1569.46|1553.46|1569.12|1553.12|5
1639288440000|2021-12-12 05:54:00|1568.95|1552.95|1568.78|1552.78|1568.95|1552.95|1568.78|1552.78|2
1639288450000|2021-12-12 05:54:10|1568.96|1552.96|1568.92|1552.92|1568.96|1552.96|1568.92|1552.92|2
1639288480000|2021-12-12 05:54:40|1568.85|1552.85|1568.85|1552.85|1568.85|1552.85|1568.85|1552.85|1
1639288500000|2021-12-12 05:55:00|1568.74|1552.74|1568.74|1552.74|1568.74|1552.74|1568.74|1552.74|1
1639288510000|2021-12-12 05:55:10|1568.63|1552.63|1568.28|1552.28|1568.63|1552.63|1568.28|1552.28|3
1639288520000|2021-12-12 05:55:20|1568.37|1552.37|1568.28|1552.28|1568.37|1552.37|1568.28|1552.28|2
1639288530000|2021-12-12 05:55:30|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1
1639288540000|2021-12-12 05:55:40|1568.21|1552.21|1568.06|1552.06|1568.21|1552.21|1568.06|1552.06|2
1639288560000|2021-12-12 05:56:00|1568.09|1552.09|1567.44|1551.44|1568.09|1552.09|1567.44|1551.44|4
1639288570000|2021-12-12 05:56:10|1567.26|1551.26|1566.25|1550.25|1567.26|1551.26|1566.21|1550.21|9
1639288580000|2021-12-12 05:56:20|1566.24|1550.24|1566.21|1550.21|1566.24|1550.24|1566.21|1550.21|4
1639288590000|2021-12-12 05:56:30|1566.23|1550.23|1566.4|1550.4|1566.4|1550.4|1566.14|1550.14|4
1639288600000|2021-12-12 05:56:40|1566.6|1550.6|1566.6|1550.6|1566.6|1550.6|1566.6|1550.6|1
1639288610000|2021-12-12 05:56:50|1566.68|1550.68|1566.9|1550.9|1566.9|1550.9|1566.61|1550.61|5
1639288620000|2021-12-12 05:57:00|1566.94|1550.94|1568.47|1552.47|1568.8|1552.8|1566.94|1550.94|17
1639288630000|2021-12-12 05:57:10|1568.42|1552.42|1568.29|1552.29|1568.47|1552.47|1568.24|1552.24|11
1639288640000|2021-12-12 05:57:20|1568.24|1552.24|1568.98|1552.98|1568.99|1552.99|1568.14|1552.14|15
1639288650000|2021-12-12 05:57:30|1568.99|1552.99|1569.02|1553.02|1569.17|1553.17|1568.98|1552.98|16
1639288660000|2021-12-12 05:57:40|1569.01|1553.01|1569.02|1553.02|1569.02|1553.02|1569.01|1553.01|8
1639288670000|2021-12-12 05:57:50|1569.01|1553.01|1568.97|1552.97|1569.06|1553.06|1568.94|1552.94|11
1639288680000|2021-12-12 05:58:00|1569.15|1553.15|1569.36|1553.36|1569.36|1553.36|1569.11|1553.11|11
1639288690000|2021-12-12 05:58:10|1569.42|1553.42|1569.4|1553.4|1569.53|1553.53|1569.4|1553.4|4
1639288700000|2021-12-12 05:58:20|1569.53|1553.53|1569.67|1553.67|1569.7|1553.7|1569.53|1553.53|4
1639288710000|2021-12-12 05:58:30|1569.7|1553.7|1569.14|1553.14|1569.7|1553.7|1569.14|1553.14|11
1639288720000|2021-12-12 05:58:40|1568.65|1552.65|1566.4|1550.4|1568.65|1552.65|1566.4|1550.4|14
1639288730000|2021-12-12 05:58:50|1566.29|1550.29|1566.21|1550.21|1566.29|1550.29|1565.92|1549.92|10
1639288740000|2021-12-12 05:59:00|1566.27|1550.27|1566.28|1550.28|1566.28|1550.28|1566.13|1550.13|10
1639288760000|2021-12-12 05:59:20|1566.19|1550.19|1566.19|1550.19|1566.19|1550.19|1566.19|1550.19|1
1639288780000|2021-12-12 05:59:40|1566.16|1550.16|1566.56|1550.56|1566.57|1550.57|1566.16|1550.16|4
1639288790000|2021-12-12 05:59:50|1566.66|1550.66|1566.82|1550.82|1566.82|1550.82|1566.66|1550.66|8
1639288800000|2021-12-12 06:00:00|1567.04|1551.04|1565.49|1549.49|1567.04|1551.04|1565.49|1549.49|4
1639288810000|2021-12-12 06:00:10|1565.47|1549.47|1565.13|1549.13|1565.47|1549.47|1565.13|1549.13|2
1639288820000|2021-12-12 06:00:20|1564.96|1548.96|1562.03|1546.03|1564.96|1548.96|1562.03|1546.03|11
1639288830000|2021-12-12 06:00:30|1561.95|1545.95|1561.6|1545.6|1562.31|1546.31|1561.6|1545.6|9
1639288840000|2021-12-12 06:00:40|1561.63|1545.63|1563.35|1547.35|1563.37|1547.37|1561.37|1545.37|15
1639288850000|2021-12-12 06:00:50|1563.34|1547.34|1564.25|1548.25|1564.48|1548.48|1563.34|1547.34|12
1639288860000|2021-12-12 06:01:00|1564.18|1548.18|1564.82|1548.82|1564.82|1548.82|1564.18|1548.18|6
1639288870000|2021-12-12 06:01:10|1564.66|1548.66|1564.83|1548.83|1564.83|1548.83|1564.66|1548.66|5
1639288880000|2021-12-12 06:01:20|1565.07|1549.07|1565.39|1549.39|1565.39|1549.39|1565.07|1549.07|8
1639288890000|2021-12-12 06:01:30|1565.48|1549.48|1566.19|1550.19|1566.19|1550.19|1565.48|1549.48|5
1639288900000|2021-12-12 06:01:40|1566.29|1550.29|1566.34|1550.34|1566.34|1550.34|1566.29|1550.29|2
1639288910000|2021-12-12 06:01:50|1566.43|1550.43|1566.63|1550.63|1566.7|1550.7|1566.43|1550.43|4
1639288920000|2021-12-12 06:02:00|1567.19|1551.19|1567.47|1551.47|1567.47|1551.47|1567.19|1551.19|12
1639288930000|2021-12-12 06:02:10|1567.56|1551.56|1567.56|1551.56|1567.56|1551.56|1567.56|1551.56|1
1639288940000|2021-12-12 06:02:20|1567.67|1551.67|1567.24|1551.24|1567.67|1551.67|1567.24|1551.24|5
1639288950000|2021-12-12 06:02:30|1567.2|1551.2|1567.39|1551.39|1567.39|1551.39|1567.2|1551.2|2
1639288980000|2021-12-12 06:03:00|1567.36|1551.36|1566.33|1550.33|1567.36|1551.36|1566.33|1550.33|9
1639288990000|2021-12-12 06:03:10|1566.35|1550.35|1566.57|1550.57|1566.57|1550.57|1566.35|1550.35|2
1639289000000|2021-12-12 06:03:20|1566.66|1550.66|1566.68|1550.68|1566.79|1550.79|1566.53|1550.53|4
1639289020000|2021-12-12 06:03:40|1566.92|1550.92|1567.12|1551.12|1567.12|1551.12|1566.92|1550.92|4
1639289030000|2021-12-12 06:03:50|1567.1|1551.1|1567.12|1551.12|1567.12|1551.12|1567.1|1551.1|2
1639289040000|2021-12-12 06:04:00|1567.17|1551.17|1567.17|1551.17|1567.17|1551.17|1567.1|1551.1|3
1639289050000|2021-12-12 06:04:10|1567.15|1551.15|1567.24|1551.24|1567.24|1551.24|1567.15|1551.15|11
1639289060000|2021-12-12 06:04:20|1567.21|1551.21|1567.07|1551.07|1567.24|1551.24|1567.07|1551.07|7
1639289070000|2021-12-12 06:04:30|1567.08|1551.08|1567.08|1551.08|1567.08|1551.08|1567.08|1551.08|1
1639289080000|2021-12-12 06:04:40|1567.07|1551.07|1567.07|1551.07|1567.07|1551.07|1567.07|1551.07|1
1639289090000|2021-12-12 06:04:50|1567.01|1551.01|1565.55|1549.55|1567.01|1551.01|1565.55|1549.55|6
1639289100000|2021-12-12 06:05:00|1565.5|1549.5|1565.12|1549.12|1565.5|1549.5|1565.12|1549.12|2
1639289110000|2021-12-12 06:05:10|1565.26|1549.26|1565.49|1549.49|1565.54|1549.54|1565.26|1549.26|4
1639289130000|2021-12-12 06:05:30|1565.74|1549.74|1565.8|1549.8|1565.8|1549.8|1565.74|1549.74|2
1639289140000|2021-12-12 06:05:40|1565.62|1549.62|1565.62|1549.62|1565.62|1549.62|1565.62|1549.62|1
1639289150000|2021-12-12 06:05:50|1565.67|1549.67|1565.92|1549.92|1565.92|1549.92|1565.62|1549.62|3
1639289160000|2021-12-12 06:06:00|1566.07|1550.07|1566.07|1550.07|1566.07|1550.07|1566.07|1550.07|1
1639289180000|2021-12-12 06:06:20|1566.32|1550.32|1566.32|1550.32|1566.32|1550.32|1566.32|1550.32|1
1639289190000|2021-12-12 06:06:30|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1639289200000|2021-12-12 06:06:40|1566.53|1550.53|1567.25|1551.25|1567.25|1551.25|1566.53|1550.53|6
1639289210000|2021-12-12 06:06:50|1567.76|1551.76|1567.59|1551.59|1567.82|1551.82|1567.56|1551.56|7
1639289220000|2021-12-12 06:07:00|1567.69|1551.69|1567.68|1551.68|1567.69|1551.69|1567.68|1551.68|4
1639289230000|2021-12-12 06:07:10|1567.69|1551.69|1567.71|1551.71|1567.71|1551.71|1567.68|1551.68|11
1639289260000|2021-12-12 06:07:40|1567.69|1551.69|1568.53|1552.53|1568.53|1552.53|1567.69|1551.69|8
1639289270000|2021-12-12 06:07:50|1568.28|1552.28|1568.69|1552.69|1568.71|1552.71|1568.28|1552.28|3
1639289280000|2021-12-12 06:08:00|1568.5|1552.5|1568.08|1552.08|1568.5|1552.5|1568.08|1552.08|4
1639289290000|2021-12-12 06:08:10|1568.02|1552.02|1568.07|1552.07|1568.07|1552.07|1568.02|1552.02|2
1639289310000|2021-12-12 06:08:30|1568.47|1552.47|1568.58|1552.58|1568.68|1552.68|1568.47|1552.47|4
1639289320000|2021-12-12 06:08:40|1568.41|1552.41|1568.39|1552.39|1568.41|1552.41|1568.39|1552.39|2
1639289330000|2021-12-12 06:08:50|1568.37|1552.37|1568.57|1552.57|1568.57|1552.57|1568.37|1552.37|2
1639289340000|2021-12-12 06:09:00|1568.59|1552.59|1568.59|1552.59|1568.62|1552.62|1568.59|1552.59|3
1639289350000|2021-12-12 06:09:10|1568.69|1552.69|1568.69|1552.69|1568.69|1552.69|1568.69|1552.69|1
1639289360000|2021-12-12 06:09:20|1568.74|1552.74|1568.88|1552.88|1568.88|1552.88|1568.74|1552.74|2
1639289370000|2021-12-12 06:09:30|1569.02|1553.02|1569.02|1553.02|1569.02|1553.02|1569.02|1553.02|1
1639289380000|2021-12-12 06:09:40|1568.94|1552.94|1568.14|1552.14|1568.94|1552.94|1568.14|1552.14|4
1639289390000|2021-12-12 06:09:50|1568.12|1552.12|1568.11|1552.11|1568.12|1552.12|1568.11|1552.11|2
1639289410000|2021-12-12 06:10:10|1568.12|1552.12|1568.11|1552.11|1568.12|1552.12|1568.11|1552.11|2
1639289420000|2021-12-12 06:10:20|1568.12|1552.12|1568.15|1552.15|1568.59|1552.59|1568.12|1552.12|8
1639289430000|2021-12-12 06:10:30|1568.31|1552.31|1568.47|1552.47|1568.47|1552.47|1568.31|1552.31|3
1639289440000|2021-12-12 06:10:40|1568.46|1552.46|1568.46|1552.46|1568.46|1552.46|1568.46|1552.46|1
1639289450000|2021-12-12 06:10:50|1568.31|1552.31|1568.61|1552.61|1568.66|1552.66|1568.12|1552.12|11
1639289460000|2021-12-12 06:11:00|1568.72|1552.72|1569.38|1553.38|1569.39|1553.39|1568.7|1552.7|5
1639289470000|2021-12-12 06:11:10|1569.66|1553.66|1569.66|1553.66|1569.66|1553.66|1569.66|1553.66|1
1639289480000|2021-12-12 06:11:20|1569.87|1553.87|1569.98|1553.98|1569.98|1553.98|1569.83|1553.83|4
1639289490000|2021-12-12 06:11:30|1569.94|1553.94|1570.47|1554.47|1570.47|1554.47|1569.94|1553.94|8
1639289500000|2021-12-12 06:11:40|1570.64|1554.64|1570.64|1554.64|1570.64|1554.64|1570.64|1554.64|1
1639289510000|2021-12-12 06:11:50|1570.62|1554.62|1570.64|1554.64|1570.64|1554.64|1570.62|1554.62|2
1639289520000|2021-12-12 06:12:00|1570.72|1554.72|1570.72|1554.72|1570.72|1554.72|1570.61|1554.61|3
1639289530000|2021-12-12 06:12:10|1570.75|1554.75|1570.56|1554.56|1570.75|1554.75|1570.56|1554.56|2
1639289540000|2021-12-12 06:12:20|1570.64|1554.64|1570.62|1554.62|1570.64|1554.64|1570.62|1554.62|2
1639289550000|2021-12-12 06:12:30|1570.72|1554.72|1570.73|1554.73|1570.73|1554.73|1570.72|1554.72|2
1639289560000|2021-12-12 06:12:40|1570.71|1554.71|1570.71|1554.71|1570.71|1554.71|1570.71|1554.71|1
1639289570000|2021-12-12 06:12:50|1571.21|1555.21|1571.28|1555.28|1571.28|1555.28|1571.21|1555.21|3
1639289580000|2021-12-12 06:13:00|1571.25|1555.25|1571.03|1555.03|1571.25|1555.25|1570.67|1554.67|6
1639289590000|2021-12-12 06:13:10|1570.73|1554.73|1570.73|1554.73|1570.73|1554.73|1570.73|1554.73|1
1639289600000|2021-12-12 06:13:20|1570.71|1554.71|1570.8|1554.8|1570.8|1554.8|1570.71|1554.71|3
1639289610000|2021-12-12 06:13:30|1571.25|1555.25|1571.25|1555.25|1571.3|1555.3|1571.25|1555.25|3
1639289640000|2021-12-12 06:14:00|1571.22|1555.22|1571.22|1555.22|1571.22|1555.22|1571.22|1555.22|1
1639289650000|2021-12-12 06:14:10|1571.1|1555.1|1571.1|1555.1|1571.1|1555.1|1571.1|1555.1|1
1639289660000|2021-12-12 06:14:20|1571.29|1555.29|1571.29|1555.29|1571.29|1555.29|1571.29|1555.29|1
1639289670000|2021-12-12 06:14:30|1571.48|1555.48|1571.07|1555.07|1571.56|1555.56|1571.07|1555.07|7
1639289680000|2021-12-12 06:14:40|1571.2|1555.2|1571.2|1555.2|1571.2|1555.2|1571.07|1555.07|3
1639289690000|2021-12-12 06:14:50|1571|1555|1571.21|1555.21|1571.21|1555.21|1571|1555|6
1639289700000|2021-12-12 06:15:00|1571|1555|1571.69|1555.69|1571.69|1555.69|1571|1555|14
1639289710000|2021-12-12 06:15:10|1571.62|1555.62|1572.01|1556.01|1572.01|1556.01|1571.62|1555.62|6
1639289720000|2021-12-12 06:15:20|1571.97|1555.97|1573.69|1557.69|1573.69|1557.69|1571.97|1555.97|20
1639289730000|2021-12-12 06:15:30|1573.72|1557.72|1574.67|1558.67|1574.94|1558.94|1573.72|1557.72|11
1639289740000|2021-12-12 06:15:40|1574.59|1558.59|1573.94|1557.94|1574.59|1558.59|1573.94|1557.94|9
1639289750000|2021-12-12 06:15:50|1573.9|1557.9|1573.54|1557.54|1573.9|1557.9|1573.54|1557.54|4
1639289760000|2021-12-12 06:16:00|1573.52|1557.52|1572.92|1556.92|1573.52|1557.52|1572.83|1556.83|8
1639289770000|2021-12-12 06:16:10|1573.04|1557.04|1573.13|1557.13|1573.87|1557.87|1572.92|1556.92|11
1639289780000|2021-12-12 06:16:20|1573.12|1557.12|1572.81|1556.81|1573.12|1557.12|1572.68|1556.68|5
1639289790000|2021-12-12 06:16:30|1572.98|1556.98|1573.1|1557.1|1573.1|1557.1|1572.98|1556.98|5
1639289800000|2021-12-12 06:16:40|1572.98|1556.98|1573.1|1557.1|1573.1|1557.1|1572.98|1556.98|2
1639289810000|2021-12-12 06:16:50|1573.09|1557.09|1572.98|1556.98|1573.09|1557.09|1572.88|1556.88|4
1639289820000|2021-12-12 06:17:00|1573.09|1557.09|1572.36|1556.36|1573.09|1557.09|1572.36|1556.36|7
1639289830000|2021-12-12 06:17:10|1572.58|1556.58|1572.39|1556.39|1572.58|1556.58|1572.39|1556.39|2
1639289840000|2021-12-12 06:17:20|1572.38|1556.38|1572.38|1556.38|1572.38|1556.38|1572.38|1556.38|1
1639289850000|2021-12-12 06:17:30|1572.37|1556.37|1572|1556|1572.37|1556.37|1572|1556|7
1639289860000|2021-12-12 06:17:40|1571.74|1555.74|1571.74|1555.74|1571.74|1555.74|1571.74|1555.74|1
1639289880000|2021-12-12 06:18:00|1571.73|1555.73|1571.5|1555.5|1571.73|1555.73|1571.5|1555.5|2
1639289890000|2021-12-12 06:18:10|1571.49|1555.49|1571.49|1555.49|1571.49|1555.49|1571.46|1555.46|3
1639289900000|2021-12-12 06:18:20|1571.43|1555.43|1571.53|1555.53|1571.53|1555.53|1571.43|1555.43|2
1639289910000|2021-12-12 06:18:30|1571.55|1555.55|1572.28|1556.28|1572.28|1556.28|1571.55|1555.55|6
1639289930000|2021-12-12 06:18:50|1572.35|1556.35|1572.72|1556.72|1572.79|1556.79|1572.35|1556.35|5
1639289940000|2021-12-12 06:19:00|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1572.71|1556.71|8
1639289950000|2021-12-12 06:19:10|1572.71|1556.71|1572.41|1556.41|1572.79|1556.79|1572.41|1556.41|9
1639289960000|2021-12-12 06:19:20|1572.51|1556.51|1572.6|1556.6|1572.6|1556.6|1572.51|1556.51|3
1639289980000|2021-12-12 06:19:40|1572.8|1556.8|1572.93|1556.93|1572.93|1556.93|1572.6|1556.6|3
1639289990000|2021-12-12 06:19:50|1572.83|1556.83|1573.05|1557.05|1573.05|1557.05|1572.75|1556.75|4
1639290000000|2021-12-12 06:20:00|1572.9|1556.9|1572.22|1556.22|1572.9|1556.9|1572.22|1556.22|4
1639290010000|2021-12-12 06:20:10|1572.33|1556.33|1572.08|1556.08|1572.33|1556.33|1572.08|1556.08|5
1639290020000|2021-12-12 06:20:20|1572.06|1556.06|1572.12|1556.12|1572.12|1556.12|1571.84|1555.84|4
1639290040000|2021-12-12 06:20:40|1572.09|1556.09|1572.02|1556.02|1572.11|1556.11|1572.02|1556.02|4
1639290050000|2021-12-12 06:20:50|1572.1|1556.1|1572.05|1556.05|1572.1|1556.1|1572.05|1556.05|2
1639290060000|2021-12-12 06:21:00|1572.12|1556.12|1573.55|1557.55|1573.55|1557.55|1572.12|1556.12|8
1639290070000|2021-12-12 06:21:10|1573.54|1557.54|1573.71|1557.71|1573.71|1557.71|1573.54|1557.54|7
1639290080000|2021-12-12 06:21:20|1573.74|1557.74|1573.82|1557.82|1574.52|1558.52|1573.7|1557.7|12
1639290110000|2021-12-12 06:21:50|1574.01|1558.01|1574.33|1558.33|1574.33|1558.33|1574.01|1558.01|5
1639290120000|2021-12-12 06:22:00|1574.4|1558.4|1574.79|1558.79|1574.84|1558.84|1574.4|1558.4|14
1639290130000|2021-12-12 06:22:10|1574.8|1558.8|1574.8|1558.8|1574.84|1558.84|1574.79|1558.79|10
1639290150000|2021-12-12 06:22:30|1574.84|1558.84|1575.21|1559.21|1575.21|1559.21|1574.8|1558.8|5
1639290160000|2021-12-12 06:22:40|1575.2|1559.2|1575.31|1559.31|1575.31|1559.31|1575.12|1559.12|5
1639290170000|2021-12-12 06:22:50|1575.42|1559.42|1575.31|1559.31|1575.42|1559.42|1575.31|1559.31|2
1639290180000|2021-12-12 06:23:00|1575.23|1559.23|1575.13|1559.13|1575.23|1559.23|1575.05|1559.05|4
1639290190000|2021-12-12 06:23:10|1575.39|1559.39|1575.43|1559.43|1575.43|1559.43|1575.39|1559.39|2
1639290200000|2021-12-12 06:23:20|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1
1639290210000|2021-12-12 06:23:30|1575.31|1559.31|1575.61|1559.61|1575.61|1559.61|1575.31|1559.31|6
1639290220000|2021-12-12 06:23:40|1575.58|1559.58|1574.44|1558.44|1575.58|1559.58|1574.44|1558.44|9
1639290230000|2021-12-12 06:23:50|1575.03|1559.03|1575.18|1559.18|1575.19|1559.19|1574.89|1558.89|14
1639290240000|2021-12-12 06:24:00|1575.11|1559.11|1574.68|1558.68|1575.18|1559.18|1574.68|1558.68|8
1639290250000|2021-12-12 06:24:10|1574.39|1558.39|1574.34|1558.34|1574.56|1558.56|1574.34|1558.34|5
1639290260000|2021-12-12 06:24:20|1574.48|1558.48|1574.46|1558.46|1574.61|1558.61|1574.46|1558.46|6
1639290270000|2021-12-12 06:24:30|1574.55|1558.55|1574.23|1558.23|1574.55|1558.55|1574.23|1558.23|6
1639290280000|2021-12-12 06:24:40|1574.24|1558.24|1574.26|1558.26|1574.26|1558.26|1574.23|1558.23|4
1639290300000|2021-12-12 06:25:00|1574.25|1558.25|1573.07|1557.07|1574.25|1558.25|1573.07|1557.07|6
1639290310000|2021-12-12 06:25:10|1573.05|1557.05|1572.37|1556.37|1573.07|1557.07|1572.14|1556.14|9
1639290320000|2021-12-12 06:25:20|1572.41|1556.41|1572.31|1556.31|1572.41|1556.41|1572.31|1556.31|4
1639290330000|2021-12-12 06:25:30|1572.4|1556.4|1572.4|1556.4|1572.4|1556.4|1572.4|1556.4|1
1639290340000|2021-12-12 06:25:40|1572.39|1556.39|1572.09|1556.09|1572.4|1556.4|1572.09|1556.09|6
1639290350000|2021-12-12 06:25:50|1572.24|1556.24|1572.24|1556.24|1572.24|1556.24|1572.24|1556.24|1
1639290360000|2021-12-12 06:26:00|1572.21|1556.21|1572.2|1556.2|1572.21|1556.21|1572.2|1556.2|2
1639290380000|2021-12-12 06:26:20|1572.32|1556.32|1572.8|1556.8|1572.8|1556.8|1572.32|1556.32|5
1639290390000|2021-12-12 06:26:30|1572.78|1556.78|1572.95|1556.95|1572.96|1556.96|1572.78|1556.78|6
1639290400000|2021-12-12 06:26:40|1572.87|1556.87|1572.9|1556.9|1572.9|1556.9|1572.87|1556.87|8
1639290420000|2021-12-12 06:27:00|1573.09|1557.09|1573.1|1557.1|1573.1|1557.1|1573.09|1557.09|2
1639290430000|2021-12-12 06:27:10|1573.21|1557.21|1573.72|1557.72|1573.72|1557.72|1573.21|1557.21|7
1639290440000|2021-12-12 06:27:20|1573.63|1557.63|1573.71|1557.71|1573.71|1557.71|1573.53|1557.53|4
1639290450000|2021-12-12 06:27:30|1573.53|1557.53|1573.85|1557.85|1573.85|1557.85|1573.53|1557.53|3
1639290480000|2021-12-12 06:28:00|1573.71|1557.71|1573.54|1557.54|1573.71|1557.71|1573.53|1557.53|4
1639290490000|2021-12-12 06:28:10|1573.55|1557.55|1573.68|1557.68|1573.68|1557.68|1573.55|1557.55|4
1639290500000|2021-12-12 06:28:20|1573.6|1557.6|1573.62|1557.62|1573.69|1557.69|1573.44|1557.44|11
1639290510000|2021-12-12 06:28:30|1573.54|1557.54|1573.26|1557.26|1573.54|1557.54|1573.04|1557.04|9
1639290520000|2021-12-12 06:28:40|1573.14|1557.14|1573.16|1557.16|1573.26|1557.26|1573.14|1557.14|4
1639290530000|2021-12-12 06:28:50|1573.34|1557.34|1573.57|1557.57|1573.68|1557.68|1573.34|1557.34|5
1639290540000|2021-12-12 06:29:00|1573.45|1557.45|1573.07|1557.07|1573.57|1557.57|1573.07|1557.07|8
1639290550000|2021-12-12 06:29:10|1573.11|1557.11|1573.22|1557.22|1573.22|1557.22|1573.11|1557.11|4
1639290560000|2021-12-12 06:29:20|1573.11|1557.11|1572.68|1556.68|1573.11|1557.11|1572.43|1556.43|8
1639290570000|2021-12-12 06:29:30|1572.37|1556.37|1572.79|1556.79|1572.79|1556.79|1572.23|1556.23|13
1639290580000|2021-12-12 06:29:40|1572.71|1556.71|1572.59|1556.59|1572.71|1556.71|1572.08|1556.08|7
1639290590000|2021-12-12 06:29:50|1572.4|1556.4|1572.17|1556.17|1572.4|1556.4|1572.17|1556.17|2
1639290600000|2021-12-12 06:30:00|1572.21|1556.21|1574.46|1558.46|1574.46|1558.46|1572.21|1556.21|16
1639290610000|2021-12-12 06:30:10|1574.57|1558.57|1574.31|1558.31|1574.65|1558.65|1574.31|1558.31|8
1639290620000|2021-12-12 06:30:20|1574.1|1558.1|1574.1|1558.1|1574.1|1558.1|1574.1|1558.1|1
1639290630000|2021-12-12 06:30:30|1574.13|1558.13|1574.18|1558.18|1574.41|1558.41|1574.1|1558.1|6
1639290640000|2021-12-12 06:30:40|1574.48|1558.48|1574.18|1558.18|1574.48|1558.48|1574.18|1558.18|2
1639290650000|2021-12-12 06:30:50|1574.17|1558.17|1574.17|1558.17|1574.18|1558.18|1574.17|1558.17|3
1639290660000|2021-12-12 06:31:00|1574.1|1558.1|1574.1|1558.1|1574.1|1558.1|1574.1|1558.1|1
1639290680000|2021-12-12 06:31:20|1574.09|1558.09|1573.42|1557.42|1574.09|1558.09|1573.42|1557.42|3
1639290690000|2021-12-12 06:31:30|1573.66|1557.66|1573.26|1557.26|1573.66|1557.66|1573.26|1557.26|5
1639290710000|2021-12-12 06:31:50|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1
1639290720000|2021-12-12 06:32:00|1573.55|1557.55|1573.57|1557.57|1573.57|1557.57|1573.34|1557.34|4
1639290730000|2021-12-12 06:32:10|1573.65|1557.65|1573.16|1557.16|1573.65|1557.65|1573.16|1557.16|8
1639290740000|2021-12-12 06:32:20|1573.39|1557.39|1573.16|1557.16|1573.39|1557.39|1573.16|1557.16|2
1639290750000|2021-12-12 06:32:30|1573.39|1557.39|1573.5|1557.5|1573.5|1557.5|1573.16|1557.16|5
1639290770000|2021-12-12 06:32:50|1573.64|1557.64|1573.46|1557.46|1573.64|1557.64|1573.27|1557.27|15
1639290780000|2021-12-12 06:33:00|1573.64|1557.64|1573.59|1557.59|1573.77|1557.77|1573.23|1557.23|13
1639290790000|2021-12-12 06:33:10|1573.77|1557.77|1573.78|1557.78|1573.78|1557.78|1573.59|1557.59|6
1639290800000|2021-12-12 06:33:20|1573.17|1557.17|1573.64|1557.64|1573.64|1557.64|1573.17|1557.17|3
1639290810000|2021-12-12 06:33:30|1573.76|1557.76|1573.76|1557.76|1573.76|1557.76|1573.76|1557.76|1
1639290820000|2021-12-12 06:33:40|1573.88|1557.88|1574.39|1558.39|1574.39|1558.39|1573.88|1557.88|2
1639290830000|2021-12-12 06:33:50|1574.41|1558.41|1574.43|1558.43|1574.43|1558.43|1574.4|1558.4|3
1639290840000|2021-12-12 06:34:00|1574.53|1558.53|1574.25|1558.25|1574.53|1558.53|1574.25|1558.25|3
1639290850000|2021-12-12 06:34:10|1574.24|1558.24|1574.24|1558.24|1574.24|1558.24|1574.24|1558.24|1
1639290870000|2021-12-12 06:34:30|1574.23|1558.23|1574.62|1558.62|1574.62|1558.62|1574.23|1558.23|4
1639290880000|2021-12-12 06:34:40|1574.24|1558.24|1574.24|1558.24|1574.24|1558.24|1574.24|1558.24|1
1639290900000|2021-12-12 06:35:00|1574.32|1558.32|1574.35|1558.35|1574.35|1558.35|1574.32|1558.32|6
1639290920000|2021-12-12 06:35:20|1574.32|1558.32|1574.32|1558.32|1574.32|1558.32|1574.32|1558.32|1
1639290930000|2021-12-12 06:35:30|1574.35|1558.35|1574.35|1558.35|1574.35|1558.35|1574.32|1558.32|5
1639290940000|2021-12-12 06:35:40|1574.32|1558.32|1574.35|1558.35|1574.37|1558.37|1574.02|1558.02|9
1639290950000|2021-12-12 06:35:50|1574.32|1558.32|1574.23|1558.23|1574.45|1558.45|1574.23|1558.23|11
1639290960000|2021-12-12 06:36:00|1574.25|1558.25|1573.77|1557.77|1574.26|1558.26|1573.77|1557.77|10
1639290970000|2021-12-12 06:36:10|1574.02|1558.02|1573.77|1557.77|1574.08|1558.08|1573.77|1557.77|5
1639290980000|2021-12-12 06:36:20|1573.81|1557.81|1573.81|1557.81|1574.06|1558.06|1573.81|1557.81|3
1639290990000|2021-12-12 06:36:30|1573.85|1557.85|1574.21|1558.21|1574.21|1558.21|1573.85|1557.85|4
1639291000000|2021-12-12 06:36:40|1574.08|1558.08|1574.21|1558.21|1574.21|1558.21|1574.01|1558.01|6
1639291010000|2021-12-12 06:36:50|1574.33|1558.33|1574.33|1558.33|1574.33|1558.33|1574.33|1558.33|1
1639291040000|2021-12-12 06:37:20|1574.49|1558.49|1574.34|1558.34|1574.49|1558.49|1574.34|1558.34|2
1639291050000|2021-12-12 06:37:30|1574.38|1558.38|1575|1559|1575|1559|1574.38|1558.38|6
1639291060000|2021-12-12 06:37:40|1575.53|1559.53|1575.53|1559.53|1575.53|1559.53|1575.53|1559.53|1
1639291070000|2021-12-12 06:37:50|1575.62|1559.62|1575.95|1559.95|1575.95|1559.95|1575.54|1559.54|11
1639291080000|2021-12-12 06:38:00|1575.98|1559.98|1575.98|1559.98|1576.05|1560.05|1575.98|1559.98|3
1639291090000|2021-12-12 06:38:10|1576.05|1560.05|1575.17|1559.17|1576.05|1560.05|1575.17|1559.17|6
1639291100000|2021-12-12 06:38:20|1575.47|1559.47|1574.73|1558.73|1575.47|1559.47|1574.54|1558.54|11
1639291110000|2021-12-12 06:38:30|1574.54|1558.54|1574.89|1558.89|1574.89|1558.89|1574.53|1558.53|8
1639291120000|2021-12-12 06:38:40|1574.75|1558.75|1574.75|1558.75|1574.75|1558.75|1574.63|1558.63|5
1639291130000|2021-12-12 06:38:50|1574.63|1558.63|1574.76|1558.76|1574.84|1558.84|1574.63|1558.63|4
1639291140000|2021-12-12 06:39:00|1574.48|1558.48|1574.54|1558.54|1574.54|1558.54|1574.48|1558.48|2
1639291150000|2021-12-12 06:39:10|1574.23|1558.23|1574.54|1558.54|1574.54|1558.54|1574.23|1558.23|6
1639291160000|2021-12-12 06:39:20|1574.23|1558.23|1574.23|1558.23|1574.75|1558.75|1574.23|1558.23|9
1639291170000|2021-12-12 06:39:30|1574.54|1558.54|1574.58|1558.58|1574.58|1558.58|1574.23|1558.23|4
1639291180000|2021-12-12 06:39:40|1574.62|1558.62|1574.69|1558.69|1574.69|1558.69|1574.62|1558.62|2
1639291190000|2021-12-12 06:39:50|1574.62|1558.62|1574.62|1558.62|1574.62|1558.62|1574.62|1558.62|1
1639291200000|2021-12-12 06:40:00|1574.53|1558.53|1574.53|1558.53|1574.53|1558.53|1574.53|1558.53|1
1639291210000|2021-12-12 06:40:10|1574.6|1558.6|1574.64|1558.64|1574.64|1558.64|1574.56|1558.56|3
1639291220000|2021-12-12 06:40:20|1574.83|1558.83|1574.58|1558.58|1574.83|1558.83|1574.58|1558.58|2
1639291240000|2021-12-12 06:40:40|1574.4|1558.4|1574.7|1558.7|1574.7|1558.7|1574.21|1558.21|9
1639291250000|2021-12-12 06:40:50|1574.97|1558.97|1575.16|1559.16|1575.16|1559.16|1574.97|1558.97|6
1639291260000|2021-12-12 06:41:00|1575.07|1559.07|1575.17|1559.17|1575.17|1559.17|1575|1559|6
1639291270000|2021-12-12 06:41:10|1575.19|1559.19|1575.19|1559.19|1575.19|1559.19|1575.19|1559.19|1
1639291290000|2021-12-12 06:41:30|1575.25|1559.25|1576.33|1560.33|1576.33|1560.33|1575.25|1559.25|8
1639291300000|2021-12-12 06:41:40|1576.36|1560.36|1576.67|1560.67|1576.99|1560.99|1576.36|1560.36|8
1639291310000|2021-12-12 06:41:50|1576.51|1560.51|1576.37|1560.37|1576.51|1560.51|1576.37|1560.37|2
1639291320000|2021-12-12 06:42:00|1576.38|1560.38|1576.51|1560.51|1576.51|1560.51|1576.38|1560.38|2
1639291330000|2021-12-12 06:42:10|1576.53|1560.53|1576.53|1560.53|1576.53|1560.53|1576.53|1560.53|1
1639291340000|2021-12-12 06:42:20|1576.7|1560.7|1576.7|1560.7|1576.7|1560.7|1576.66|1560.66|3
1639291350000|2021-12-12 06:42:30|1576.63|1560.63|1576.88|1560.88|1576.88|1560.88|1576.63|1560.63|5
1639291360000|2021-12-12 06:42:40|1576.84|1560.84|1576.96|1560.96|1577.06|1561.06|1576.84|1560.84|4
1639291370000|2021-12-12 06:42:50|1577.06|1561.06|1577.15|1561.15|1577.16|1561.16|1576.84|1560.84|6
1639291380000|2021-12-12 06:43:00|1577.33|1561.33|1577.33|1561.33|1577.33|1561.33|1577.33|1561.33|1
1639291390000|2021-12-12 06:43:10|1577.47|1561.47|1578.23|1562.23|1578.3|1562.3|1577.47|1561.47|7
1639291400000|2021-12-12 06:43:20|1578.12|1562.12|1578.29|1562.29|1578.29|1562.29|1578.12|1562.12|3
1639291410000|2021-12-12 06:43:30|1578.28|1562.28|1578.29|1562.29|1578.29|1562.29|1578.28|1562.28|4
1639291420000|2021-12-12 06:43:40|1578.41|1562.41|1578.05|1562.05|1578.41|1562.41|1578.05|1562.05|6
1639291430000|2021-12-12 06:43:50|1578.12|1562.12|1578.18|1562.18|1578.18|1562.18|1577.78|1561.78|8
1639291440000|2021-12-12 06:44:00|1578.33|1562.33|1578.43|1562.43|1578.55|1562.55|1578.33|1562.33|5
1639291450000|2021-12-12 06:44:10|1578.55|1562.55|1578.55|1562.55|1578.55|1562.55|1578.55|1562.55|1
1639291470000|2021-12-12 06:44:30|1578.56|1562.56|1578.56|1562.56|1578.56|1562.56|1578.56|1562.56|1
1639291480000|2021-12-12 06:44:40|1578.69|1562.69|1579.13|1563.13|1579.13|1563.13|1578.69|1562.69|7
1639291490000|2021-12-12 06:44:50|1579.1|1563.1|1578.99|1562.99|1579.1|1563.1|1578.95|1562.95|7
1639291500000|2021-12-12 06:45:00|1578.87|1562.87|1578.84|1562.84|1578.87|1562.87|1578.84|1562.84|2
1639291510000|2021-12-12 06:45:10|1578.88|1562.88|1578.88|1562.88|1579.29|1563.29|1578.57|1562.57|7
1639291520000|2021-12-12 06:45:20|1578.87|1562.87|1578.74|1562.74|1578.87|1562.87|1578.74|1562.74|3
1639291530000|2021-12-12 06:45:30|1578.68|1562.68|1578.1|1562.1|1578.68|1562.68|1578.1|1562.1|7
1639291540000|2021-12-12 06:45:40|1578.04|1562.04|1577.64|1561.64|1578.04|1562.04|1577.48|1561.48|10
1639291550000|2021-12-12 06:45:50|1577.63|1561.63|1577.11|1561.11|1577.64|1561.64|1576.72|1560.72|12
1639291560000|2021-12-12 06:46:00|1576.89|1560.89|1576.89|1560.89|1576.92|1560.92|1576.89|1560.89|3
1639291570000|2021-12-12 06:46:10|1576.67|1560.67|1576.79|1560.79|1576.88|1560.88|1576.65|1560.65|11
1639291580000|2021-12-12 06:46:20|1576.82|1560.82|1577.27|1561.27|1577.39|1561.39|1576.82|1560.82|15
1639291590000|2021-12-12 06:46:30|1577.22|1561.22|1577.29|1561.29|1577.29|1561.29|1577.22|1561.22|13
1639291600000|2021-12-12 06:46:40|1577.28|1561.28|1577.88|1561.88|1577.94|1561.94|1577.28|1561.28|12
1639291610000|2021-12-12 06:46:50|1577.93|1561.93|1577.01|1561.01|1577.96|1561.96|1577.01|1561.01|12
1639291620000|2021-12-12 06:47:00|1576.95|1560.95|1576.95|1560.95|1577.03|1561.03|1576.95|1560.95|3
1639291630000|2021-12-12 06:47:10|1576.98|1560.98|1576.98|1560.98|1576.98|1560.98|1576.98|1560.98|1
1639291640000|2021-12-12 06:47:20|1577.28|1561.28|1577.33|1561.33|1577.33|1561.33|1576.98|1560.98|4
1639291650000|2021-12-12 06:47:30|1577.28|1561.28|1577.38|1561.38|1577.38|1561.38|1576.97|1560.97|7
1639291660000|2021-12-12 06:47:40|1577.47|1561.47|1578.01|1562.01|1578.01|1562.01|1577.47|1561.47|7
1639291670000|2021-12-12 06:47:50|1578|1562|1578.1|1562.1|1578.1|1562.1|1578|1562|6
1639291680000|2021-12-12 06:48:00|1578.02|1562.02|1578.02|1562.02|1578.03|1562.03|1578.02|1562.02|3
1639291690000|2021-12-12 06:48:10|1578.03|1562.03|1578.02|1562.02|1578.03|1562.03|1578.02|1562.02|4
1639291700000|2021-12-12 06:48:20|1577.84|1561.84|1577|1561|1578.02|1562.02|1577|1561|8
1639291710000|2021-12-12 06:48:30|1576.88|1560.88|1577.18|1561.18|1577.18|1561.18|1576.81|1560.81|4
1639291720000|2021-12-12 06:48:40|1577.28|1561.28|1577.06|1561.06|1577.65|1561.65|1577.06|1561.06|13
1639291730000|2021-12-12 06:48:50|1576.89|1560.89|1577.36|1561.36|1577.36|1561.36|1576.89|1560.89|7
1639291740000|2021-12-12 06:49:00|1577.35|1561.35|1576.83|1560.83|1577.35|1561.35|1576.83|1560.83|4
1639291750000|2021-12-12 06:49:10|1576.72|1560.72|1576.72|1560.72|1576.72|1560.72|1576.72|1560.72|1
1639291760000|2021-12-12 06:49:20|1576.69|1560.69|1576.69|1560.69|1576.69|1560.69|1576.69|1560.69|1
1639291770000|2021-12-12 06:49:30|1576.57|1560.57|1576.18|1560.18|1576.57|1560.57|1576.18|1560.18|3
1639291780000|2021-12-12 06:49:40|1576.02|1560.02|1576.53|1560.53|1576.53|1560.53|1576.02|1560.02|10
1639291790000|2021-12-12 06:49:50|1576.51|1560.51|1576.05|1560.05|1576.53|1560.53|1576.05|1560.05|16
1639291800000|2021-12-12 06:50:00|1576.24|1560.24|1576.02|1560.02|1576.53|1560.53|1576.02|1560.02|5
1639291850000|2021-12-12 06:50:50|1576.13|1560.13|1576.55|1560.55|1576.55|1560.55|1576.13|1560.13|6
1639291860000|2021-12-12 06:51:00|1576.45|1560.45|1576.45|1560.45|1576.45|1560.45|1576.45|1560.45|1
1639291870000|2021-12-12 06:51:10|1576.62|1560.62|1576.45|1560.45|1576.62|1560.62|1576.45|1560.45|2
1639291910000|2021-12-12 06:51:50|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1639291940000|2021-12-12 06:52:20|1576.67|1560.67|1577.14|1561.14|1577.14|1561.14|1576.67|1560.67|3
1639291950000|2021-12-12 06:52:30|1577.28|1561.28|1577.61|1561.61|1577.61|1561.61|1577.28|1561.28|3
1639291960000|2021-12-12 06:52:40|1577.65|1561.65|1577.65|1561.65|1577.66|1561.66|1577.65|1561.65|3
1639291970000|2021-12-12 06:52:50|1577.66|1561.66|1577.76|1561.76|1577.76|1561.76|1577.65|1561.65|5
1639291980000|2021-12-12 06:53:00|1578.07|1562.07|1578.02|1562.02|1578.08|1562.08|1578.02|1562.02|3
1639291990000|2021-12-12 06:53:10|1577.99|1561.99|1578.03|1562.03|1578.03|1562.03|1577.87|1561.87|5
1639292000000|2021-12-12 06:53:20|1578.02|1562.02|1578.03|1562.03|1578.18|1562.18|1578.02|1562.02|8
1639292010000|2021-12-12 06:53:30|1577.96|1561.96|1577.11|1561.11|1577.96|1561.96|1577.08|1561.08|10
1639292030000|2021-12-12 06:53:50|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1577.1|1561.1|1
1639292040000|2021-12-12 06:54:00|1577.05|1561.05|1577.05|1561.05|1577.05|1561.05|1577.05|1561.05|1
1639292060000|2021-12-12 06:54:20|1577.09|1561.09|1577.09|1561.09|1577.09|1561.09|1577.09|1561.09|1
1639292070000|2021-12-12 06:54:30|1577.12|1561.12|1576.99|1560.99|1577.12|1561.12|1576.99|1560.99|2
1639292080000|2021-12-12 06:54:40|1577.01|1561.01|1577.01|1561.01|1577.01|1561.01|1577.01|1561.01|1
1639292090000|2021-12-12 06:54:50|1577|1561|1577.35|1561.35|1577.35|1561.35|1577|1561|3
1639292100000|2021-12-12 06:55:00|1576.84|1560.84|1577.35|1561.35|1577.35|1561.35|1576.84|1560.84|2
1639292110000|2021-12-12 06:55:10|1577.2|1561.2|1577.2|1561.2|1577.2|1561.2|1577.2|1561.2|1
1639292120000|2021-12-12 06:55:20|1577.22|1561.22|1577.22|1561.22|1577.22|1561.22|1577.22|1561.22|1
1639292150000|2021-12-12 06:55:50|1577.12|1561.12|1577.11|1561.11|1577.12|1561.12|1576.85|1560.85|5
1639292160000|2021-12-12 06:56:00|1577.21|1561.21|1577.25|1561.25|1577.41|1561.41|1577.21|1561.21|6
1639292170000|2021-12-12 06:56:10|1577.35|1561.35|1577.49|1561.49|1577.49|1561.49|1577.35|1561.35|3
1639292180000|2021-12-12 06:56:20|1577.52|1561.52|1577.56|1561.56|1577.92|1561.92|1577.52|1561.52|7
1639292190000|2021-12-12 06:56:30|1577.71|1561.71|1577.56|1561.56|1577.71|1561.71|1577.56|1561.56|4
1639292200000|2021-12-12 06:56:40|1577.71|1561.71|1577.54|1561.54|1577.92|1561.92|1577.42|1561.42|9
1639292210000|2021-12-12 06:56:50|1577.79|1561.79|1577.54|1561.54|1578.01|1562.01|1577.54|1561.54|5
1639292220000|2021-12-12 06:57:00|1577.58|1561.58|1577.58|1561.58|1577.58|1561.58|1577.58|1561.58|1
1639292240000|2021-12-12 06:57:20|1577.54|1561.54|1578.04|1562.04|1578.04|1562.04|1577.54|1561.54|4
1639292250000|2021-12-12 06:57:30|1578.31|1562.31|1578.31|1562.31|1578.31|1562.31|1578.31|1562.31|1
1639292260000|2021-12-12 06:57:40|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1
1639292270000|2021-12-12 06:57:50|1578.25|1562.25|1578.07|1562.07|1578.25|1562.25|1578.07|1562.07|2
1639292280000|2021-12-12 06:58:00|1578.02|1562.02|1577.94|1561.94|1578.02|1562.02|1577.94|1561.94|2
1639292290000|2021-12-12 06:58:10|1577.9|1561.9|1577.9|1561.9|1577.9|1561.9|1577.9|1561.9|1
1639292300000|2021-12-12 06:58:20|1577.92|1561.92|1577.79|1561.79|1578.23|1562.23|1577.79|1561.79|5
1639292310000|2021-12-12 06:58:30|1578.06|1562.06|1577.81|1561.81|1578.07|1562.07|1577.56|1561.56|8
1639292320000|2021-12-12 06:58:40|1577.68|1561.68|1577.45|1561.45|1577.88|1561.88|1577.45|1561.45|7
1639292330000|2021-12-12 06:58:50|1577.11|1561.11|1576.64|1560.64|1577.34|1561.34|1576.64|1560.64|11
1639292340000|2021-12-12 06:59:00|1576.83|1560.83|1577.15|1561.15|1577.33|1561.33|1576.83|1560.83|5
1639292360000|2021-12-12 06:59:20|1577.04|1561.04|1576.57|1560.57|1577.04|1561.04|1576.57|1560.57|4
1639292370000|2021-12-12 06:59:30|1576.56|1560.56|1575.41|1559.41|1576.58|1560.58|1575.41|1559.41|6
1639292380000|2021-12-12 06:59:40|1575.15|1559.15|1574.4|1558.4|1575.15|1559.15|1574.4|1558.4|4
1639292390000|2021-12-12 06:59:50|1574.5|1558.5|1574.35|1558.35|1574.5|1558.5|1574.35|1558.35|4
1639292400000|2021-12-12 07:00:00|1574.45|1558.45|1574.54|1558.54|1574.65|1558.65|1574.45|1558.45|6
1639292410000|2021-12-12 07:00:10|1574.43|1558.43|1574.68|1558.68|1574.68|1558.68|1574.43|1558.43|3
1639292420000|2021-12-12 07:00:20|1574.73|1558.73|1575.28|1559.28|1575.4|1559.4|1574.73|1558.73|10
1639292430000|2021-12-12 07:00:30|1575.48|1559.48|1575.48|1559.48|1575.48|1559.48|1575.48|1559.48|1
1639292440000|2021-12-12 07:00:40|1575.54|1559.54|1575.39|1559.39|1575.54|1559.54|1575.39|1559.39|4
1639292450000|2021-12-12 07:00:50|1575.57|1559.57|1575.94|1559.94|1575.94|1559.94|1575.57|1559.57|6
1639292460000|2021-12-12 07:01:00|1576.02|1560.02|1576.04|1560.04|1576.04|1560.04|1576.02|1560.02|2
1639292470000|2021-12-12 07:01:10|1575.85|1559.85|1576.25|1560.25|1576.25|1560.25|1575.81|1559.81|6
1639292480000|2021-12-12 07:01:20|1576.28|1560.28|1576.59|1560.59|1576.59|1560.59|1576.28|1560.28|3
1639292490000|2021-12-12 07:01:30|1577.15|1561.15|1576.86|1560.86|1577.29|1561.29|1576.86|1560.86|7
1639292500000|2021-12-12 07:01:40|1576.85|1560.85|1576.61|1560.61|1576.87|1560.87|1576.61|1560.61|6
1639292510000|2021-12-12 07:01:50|1576.46|1560.46|1576.2|1560.2|1576.46|1560.46|1576.2|1560.2|4
1639292520000|2021-12-12 07:02:00|1576.21|1560.21|1576.21|1560.21|1576.21|1560.21|1576.21|1560.21|1
1639292530000|2021-12-12 07:02:10|1576.15|1560.15|1575.65|1559.65|1576.15|1560.15|1575.65|1559.65|4
1639292540000|2021-12-12 07:02:20|1575.54|1559.54|1575.54|1559.54|1575.54|1559.54|1575.54|1559.54|1
1639292560000|2021-12-12 07:02:40|1575.5|1559.5|1575.09|1559.09|1575.5|1559.5|1575.09|1559.09|3
1639292570000|2021-12-12 07:02:50|1575.06|1559.06|1575.06|1559.06|1575.06|1559.06|1575.06|1559.06|1
1639292580000|2021-12-12 07:03:00|1575.08|1559.08|1575.14|1559.14|1575.23|1559.23|1575.08|1559.08|7
1639292590000|2021-12-12 07:03:10|1575.33|1559.33|1575.33|1559.33|1575.33|1559.33|1575.33|1559.33|1
1639292600000|2021-12-12 07:03:20|1575.14|1559.14|1575.12|1559.12|1575.33|1559.33|1575.12|1559.12|4
1639292610000|2021-12-12 07:03:30|1575.31|1559.31|1575.09|1559.09|1575.39|1559.39|1575.09|1559.09|11
1639292620000|2021-12-12 07:03:40|1575.08|1559.08|1574.34|1558.34|1575.08|1559.08|1574.34|1558.34|8
1639292630000|2021-12-12 07:03:50|1574.31|1558.31|1573.66|1557.66|1574.31|1558.31|1573.66|1557.66|8
1639292640000|2021-12-12 07:04:00|1573.45|1557.45|1573.92|1557.92|1573.92|1557.92|1573.45|1557.45|3
1639292650000|2021-12-12 07:04:10|1573.82|1557.82|1573.92|1557.92|1573.92|1557.92|1573.82|1557.82|2
1639292670000|2021-12-12 07:04:30|1573.84|1557.84|1573.63|1557.63|1574.16|1558.16|1573.63|1557.63|8
1639292680000|2021-12-12 07:04:40|1573.46|1557.46|1573.46|1557.46|1573.46|1557.46|1573.46|1557.46|1
1639292690000|2021-12-12 07:04:50|1573.27|1557.27|1573.91|1557.91|1573.91|1557.91|1573.23|1557.23|13
1639292700000|2021-12-12 07:05:00|1573.92|1557.92|1573.91|1557.91|1573.92|1557.92|1573.91|1557.91|2
1639292710000|2021-12-12 07:05:10|1573.82|1557.82|1574.11|1558.11|1574.11|1558.11|1573.82|1557.82|2
1639292720000|2021-12-12 07:05:20|1574.15|1558.15|1574.11|1558.11|1574.15|1558.15|1574.11|1558.11|4
1639292730000|2021-12-12 07:05:30|1573.92|1557.92|1573.66|1557.66|1573.92|1557.92|1573.44|1557.44|6
1639292740000|2021-12-12 07:05:40|1573.6|1557.6|1573.41|1557.41|1573.6|1557.6|1573.41|1557.41|5
1639292750000|2021-12-12 07:05:50|1573.29|1557.29|1573.33|1557.33|1573.4|1557.4|1573.29|1557.29|3
1639292770000|2021-12-12 07:06:10|1573.36|1557.36|1572.57|1556.57|1573.36|1557.36|1572.57|1556.57|3
1639292780000|2021-12-12 07:06:20|1572.44|1556.44|1572.44|1556.44|1572.44|1556.44|1572.44|1556.44|1
1639292790000|2021-12-12 07:06:30|1572.75|1556.75|1572.44|1556.44|1572.83|1556.83|1572.44|1556.44|5
1639292800000|2021-12-12 07:06:40|1572.42|1556.42|1572.42|1556.42|1572.42|1556.42|1572.42|1556.42|1
1639292810000|2021-12-12 07:06:50|1572.41|1556.41|1572.41|1556.41|1572.41|1556.41|1572.41|1556.41|1
1639292820000|2021-12-12 07:07:00|1572.35|1556.35|1572.35|1556.35|1572.35|1556.35|1572.35|1556.35|1
1639292830000|2021-12-12 07:07:10|1572.47|1556.47|1572.03|1556.03|1572.47|1556.47|1571.88|1555.88|9
1639292840000|2021-12-12 07:07:20|1572.22|1556.22|1572.29|1556.29|1572.29|1556.29|1572.22|1556.22|4
1639292850000|2021-12-12 07:07:30|1572.41|1556.41|1572.41|1556.41|1572.41|1556.41|1572.41|1556.41|1
1639292870000|2021-12-12 07:07:50|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1572.41|1556.41|3
1639292880000|2021-12-12 07:08:00|1572.56|1556.56|1572.56|1556.56|1572.56|1556.56|1572.41|1556.41|3
1639292890000|2021-12-12 07:08:10|1572.48|1556.48|1573.42|1557.42|1573.42|1557.42|1572.48|1556.48|12
1639292900000|2021-12-12 07:08:20|1573.19|1557.19|1573.22|1557.22|1573.42|1557.42|1573.19|1557.19|6
1639292910000|2021-12-12 07:08:30|1573.42|1557.42|1574.1|1558.1|1574.2|1558.2|1573.42|1557.42|11
1639292920000|2021-12-12 07:08:40|1573.8|1557.8|1573.86|1557.86|1573.91|1557.91|1573.55|1557.55|13
1639292930000|2021-12-12 07:08:50|1573.61|1557.61|1573.42|1557.42|1573.61|1557.61|1573.42|1557.42|2
1639292940000|2021-12-12 07:09:00|1573.61|1557.61|1573.73|1557.73|1573.73|1557.73|1573.54|1557.54|3
1639292950000|2021-12-12 07:09:10|1573.76|1557.76|1573.76|1557.76|1573.76|1557.76|1573.6|1557.6|3
1639292960000|2021-12-12 07:09:20|1573.6|1557.6|1573.22|1557.22|1573.62|1557.62|1573.08|1557.08|13
1639292970000|2021-12-12 07:09:30|1573.08|1557.08|1573.22|1557.22|1573.44|1557.44|1573.08|1557.08|6
1639292980000|2021-12-12 07:09:40|1573.08|1557.08|1573.32|1557.32|1573.38|1557.38|1573.08|1557.08|8
1639292990000|2021-12-12 07:09:50|1573.08|1557.08|1573.63|1557.63|1573.63|1557.63|1573.08|1557.08|7
1639293000000|2021-12-12 07:10:00|1573.32|1557.32|1573.51|1557.51|1573.63|1557.63|1573.32|1557.32|3
1639293010000|2021-12-12 07:10:10|1573.2|1557.2|1573.84|1557.84|1573.84|1557.84|1573.06|1557.06|7
1639293020000|2021-12-12 07:10:20|1573.76|1557.76|1573.76|1557.76|1573.76|1557.76|1573.76|1557.76|1
1639293030000|2021-12-12 07:10:30|1573.84|1557.84|1573.76|1557.76|1573.84|1557.84|1573.59|1557.59|4
1639293040000|2021-12-12 07:10:40|1573.6|1557.6|1573.5|1557.5|1573.97|1557.97|1573.32|1557.32|9
1639293050000|2021-12-12 07:10:50|1573.46|1557.46|1573.3|1557.3|1573.46|1557.46|1573.3|1557.3|2
1639293060000|2021-12-12 07:11:00|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1
1639293070000|2021-12-12 07:11:10|1573.23|1557.23|1573.23|1557.23|1573.23|1557.23|1573.23|1557.23|1
1639293080000|2021-12-12 07:11:20|1573.37|1557.37|1573.37|1557.37|1573.37|1557.37|1573.37|1557.37|1
1639293090000|2021-12-12 07:11:30|1573.6|1557.6|1573.37|1557.37|1573.6|1557.6|1573.37|1557.37|2
1639293100000|2021-12-12 07:11:40|1573.36|1557.36|1573.36|1557.36|1573.36|1557.36|1573.36|1557.36|1
1639293110000|2021-12-12 07:11:50|1573.24|1557.24|1573.23|1557.23|1573.24|1557.24|1573.23|1557.23|2
1639293120000|2021-12-12 07:12:00|1573.12|1557.12|1573.12|1557.12|1573.12|1557.12|1573.12|1557.12|1
1639293140000|2021-12-12 07:12:20|1573.16|1557.16|1573.16|1557.16|1573.16|1557.16|1573.16|1557.16|1
1639293180000|2021-12-12 07:13:00|1573.24|1557.24|1573.24|1557.24|1573.24|1557.24|1573.24|1557.24|1
1639293200000|2021-12-12 07:13:20|1573.22|1557.22|1573.05|1557.05|1573.22|1557.22|1572.95|1556.95|4
1639293210000|2021-12-12 07:13:30|1573.2|1557.2|1572.83|1556.83|1573.2|1557.2|1572.83|1556.83|6
1639293220000|2021-12-12 07:13:40|1572.74|1556.74|1572.74|1556.74|1572.74|1556.74|1572.74|1556.74|1
1639293230000|2021-12-12 07:13:50|1572.53|1556.53|1572.53|1556.53|1572.53|1556.53|1572.53|1556.53|1
1639293240000|2021-12-12 07:14:00|1572.51|1556.51|1572.51|1556.51|1572.51|1556.51|1572.51|1556.51|1
1639293250000|2021-12-12 07:14:10|1572.3|1556.3|1572.3|1556.3|1572.3|1556.3|1572.25|1556.25|3
1639293260000|2021-12-12 07:14:20|1572.26|1556.26|1572.26|1556.26|1572.26|1556.26|1572.26|1556.26|1
1639293270000|2021-12-12 07:14:30|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1
1639293340000|2021-12-12 07:15:40|1572.33|1556.33|1572.25|1556.25|1572.35|1556.35|1572.25|1556.25|6
1639293350000|2021-12-12 07:15:50|1572.3|1556.3|1572.48|1556.48|1572.51|1556.51|1572.3|1556.3|4
1639293360000|2021-12-12 07:16:00|1572.51|1556.51|1572.48|1556.48|1572.51|1556.51|1572.3|1556.3|14
1639293370000|2021-12-12 07:16:10|1572.51|1556.51|1572.52|1556.52|1572.52|1556.52|1572.48|1556.48|4
1639293380000|2021-12-12 07:16:20|1572.73|1556.73|1573.22|1557.22|1573.65|1557.65|1572.73|1556.73|9
1639293390000|2021-12-12 07:16:30|1573.28|1557.28|1573.28|1557.28|1573.28|1557.28|1573.28|1557.28|1
1639293400000|2021-12-12 07:16:40|1573.33|1557.33|1573.78|1557.78|1573.78|1557.78|1573.33|1557.33|3
1639293410000|2021-12-12 07:16:50|1573.54|1557.54|1574.22|1558.22|1574.22|1558.22|1573.33|1557.33|11
1639293420000|2021-12-12 07:17:00|1574.04|1558.04|1574.15|1558.15|1574.26|1558.26|1573.97|1557.97|8
1639293450000|2021-12-12 07:17:30|1574.23|1558.23|1574.16|1558.16|1574.25|1558.25|1574.16|1558.16|3
1639293460000|2021-12-12 07:17:40|1574.25|1558.25|1574.18|1558.18|1574.25|1558.25|1574.18|1558.18|2
1639293470000|2021-12-12 07:17:50|1574.21|1558.21|1574.21|1558.21|1574.21|1558.21|1574.21|1558.21|1
1639293500000|2021-12-12 07:18:20|1574.12|1558.12|1574.29|1558.29|1574.29|1558.29|1574.12|1558.12|3
1639293510000|2021-12-12 07:18:30|1574.42|1558.42|1574.42|1558.42|1574.42|1558.42|1574.42|1558.42|1
1639293520000|2021-12-12 07:18:40|1574.45|1558.45|1574.46|1558.46|1574.54|1558.54|1574.41|1558.41|5
1639293530000|2021-12-12 07:18:50|1574.4|1558.4|1574.52|1558.52|1574.65|1558.65|1574.4|1558.4|15
1639293540000|2021-12-12 07:19:00|1574.65|1558.65|1574.65|1558.65|1574.65|1558.65|1574.47|1558.47|13
1639293550000|2021-12-12 07:19:10|1574.8|1558.8|1574.92|1558.92|1574.92|1558.92|1574.8|1558.8|3
1639293560000|2021-12-12 07:19:20|1574.91|1558.91|1574.91|1558.91|1574.91|1558.91|1574.91|1558.91|1
1639293570000|2021-12-12 07:19:30|1574.92|1558.92|1574.92|1558.92|1574.92|1558.92|1574.92|1558.92|1
1639293580000|2021-12-12 07:19:40|1574.91|1558.91|1574.67|1558.67|1574.92|1558.92|1574.52|1558.52|11
1639293590000|2021-12-12 07:19:50|1574.52|1558.52|1574.6|1558.6|1574.6|1558.6|1574.42|1558.42|9
1639293600000|2021-12-12 07:20:00|1574.7|1558.7|1574.54|1558.54|1574.7|1558.7|1574.54|1558.54|7
1639293610000|2021-12-12 07:20:10|1574.44|1558.44|1574.4|1558.4|1574.44|1558.44|1574.4|1558.4|2
1639293630000|2021-12-12 07:20:30|1574.58|1558.58|1574.78|1558.78|1574.78|1558.78|1574.58|1558.58|5
1639293660000|2021-12-12 07:21:00|1575.01|1559.01|1575.01|1559.01|1575.01|1559.01|1575|1559|3
1639293670000|2021-12-12 07:21:10|1575|1559|1574.95|1558.95|1575.01|1559.01|1574.95|1558.95|9
1639293680000|2021-12-12 07:21:20|1575|1559|1574.53|1558.53|1575.02|1559.02|1574.53|1558.53|7
1639293710000|2021-12-12 07:21:50|1574.47|1558.47|1574.22|1558.22|1574.47|1558.47|1574.22|1558.22|3
1639293720000|2021-12-12 07:22:00|1574.12|1558.12|1574.12|1558.12|1574.12|1558.12|1574.12|1558.12|1
1639293730000|2021-12-12 07:22:10|1573.84|1557.84|1573.55|1557.55|1573.84|1557.84|1573.55|1557.55|4
1639293740000|2021-12-12 07:22:20|1573.53|1557.53|1573.53|1557.53|1573.53|1557.53|1573.53|1557.53|1
1639293750000|2021-12-12 07:22:30|1573.45|1557.45|1573.43|1557.43|1573.53|1557.53|1572.98|1556.98|8
1639293760000|2021-12-12 07:22:40|1573.42|1557.42|1573.23|1557.23|1573.42|1557.42|1573.23|1557.23|2
1639293770000|2021-12-12 07:22:50|1573.42|1557.42|1573.35|1557.35|1573.46|1557.46|1573.35|1557.35|3
1639293780000|2021-12-12 07:23:00|1573.34|1557.34|1573.34|1557.34|1573.34|1557.34|1573.34|1557.34|1
1639293790000|2021-12-12 07:23:10|1573.38|1557.38|1573.49|1557.49|1573.49|1557.49|1573.38|1557.38|2
1639293800000|2021-12-12 07:23:20|1573.71|1557.71|1573.76|1557.76|1573.76|1557.76|1573.71|1557.71|2
1639293810000|2021-12-12 07:23:30|1574.03|1558.03|1574.03|1558.03|1574.03|1558.03|1574.03|1558.03|1
1639293820000|2021-12-12 07:23:40|1574.31|1558.31|1574.4|1558.4|1574.4|1558.4|1574.31|1558.31|2
1639293830000|2021-12-12 07:23:50|1574.31|1558.31|1574.24|1558.24|1574.4|1558.4|1574.03|1558.03|8
1639293840000|2021-12-12 07:24:00|1574.19|1558.19|1573.86|1557.86|1574.19|1558.19|1573.86|1557.86|3
1639293850000|2021-12-12 07:24:10|1574.03|1558.03|1573.86|1557.86|1574.03|1558.03|1573.86|1557.86|2
1639293860000|2021-12-12 07:24:20|1573.88|1557.88|1573.88|1557.88|1573.88|1557.88|1573.88|1557.88|1
1639293870000|2021-12-12 07:24:30|1574.06|1558.06|1574.87|1558.87|1574.87|1558.87|1574.06|1558.06|7
1639293880000|2021-12-12 07:24:40|1575.07|1559.07|1575.38|1559.38|1575.38|1559.38|1575.07|1559.07|2
1639293900000|2021-12-12 07:25:00|1575.31|1559.31|1575.16|1559.16|1575.31|1559.31|1575.16|1559.16|2
1639293910000|2021-12-12 07:25:10|1575.19|1559.19|1575.19|1559.19|1575.19|1559.19|1575.11|1559.11|3
1639293930000|2021-12-12 07:25:30|1575.2|1559.2|1576.54|1560.54|1576.54|1560.54|1575.2|1559.2|10
1639293940000|2021-12-12 07:25:40|1576.86|1560.86|1576.86|1560.86|1576.86|1560.86|1576.86|1560.86|1
1639293950000|2021-12-12 07:25:50|1576.69|1560.69|1576.37|1560.37|1576.69|1560.69|1576.37|1560.37|2
1639293960000|2021-12-12 07:26:00|1576.49|1560.49|1576.32|1560.32|1576.49|1560.49|1576.32|1560.32|2
1639293970000|2021-12-12 07:26:10|1576.27|1560.27|1576.27|1560.27|1576.27|1560.27|1576.27|1560.27|1
1639293980000|2021-12-12 07:26:20|1576.3|1560.3|1576.3|1560.3|1576.3|1560.3|1576.3|1560.3|1
1639293990000|2021-12-12 07:26:30|1576.22|1560.22|1576.22|1560.22|1576.22|1560.22|1576.22|1560.22|1
1639294000000|2021-12-12 07:26:40|1576.06|1560.06|1576.95|1560.95|1576.95|1560.95|1576.06|1560.06|7
1639294010000|2021-12-12 07:26:50|1576.9|1560.9|1577.14|1561.14|1577.43|1561.43|1576.9|1560.9|4
1639294020000|2021-12-12 07:27:00|1577.23|1561.23|1577.23|1561.23|1577.23|1561.23|1577.23|1561.23|1
1639294040000|2021-12-12 07:27:20|1577.42|1561.42|1578.32|1562.32|1578.35|1562.35|1577.1|1561.1|10
1639294050000|2021-12-12 07:27:30|1578.46|1562.46|1578.62|1562.62|1578.97|1562.97|1578.46|1562.46|11
1639294060000|2021-12-12 07:27:40|1578.81|1562.81|1578.57|1562.57|1578.82|1562.82|1578.05|1562.05|8
1639294070000|2021-12-12 07:27:50|1578.38|1562.38|1578.48|1562.48|1578.6|1562.6|1578.38|1562.38|5
1639294080000|2021-12-12 07:28:00|1578.29|1562.29|1578.48|1562.48|1578.7|1562.7|1578.29|1562.29|5
1639294090000|2021-12-12 07:28:10|1578.29|1562.29|1578.98|1562.98|1578.98|1562.98|1578.29|1562.29|8
1639294100000|2021-12-12 07:28:20|1578.89|1562.89|1578.96|1562.96|1579.13|1563.13|1578.89|1562.89|4
1639294110000|2021-12-12 07:28:30|1579|1563|1579.01|1563.01|1579.01|1563.01|1578.71|1562.71|9
1639294120000|2021-12-12 07:28:40|1579|1563|1578.84|1562.84|1579|1563|1578.62|1562.62|14
1639294130000|2021-12-12 07:28:50|1578.72|1562.72|1579|1563|1579|1563|1578.72|1562.72|5
1639294140000|2021-12-12 07:29:00|1578.9|1562.9|1578.63|1562.63|1578.95|1562.95|1578.44|1562.44|7
1639294150000|2021-12-12 07:29:10|1578.44|1562.44|1578.63|1562.63|1578.63|1562.63|1578.44|1562.44|2
1639294160000|2021-12-12 07:29:20|1578.44|1562.44|1578.79|1562.79|1578.79|1562.79|1578.44|1562.44|8
1639294170000|2021-12-12 07:29:30|1578.63|1562.63|1578.58|1562.58|1578.87|1562.87|1578.58|1562.58|10
1639294180000|2021-12-12 07:29:40|1578.76|1562.76|1578.52|1562.52|1578.77|1562.77|1578.2|1562.2|13
1639294190000|2021-12-12 07:29:50|1578.3|1562.3|1578.52|1562.52|1578.75|1562.75|1578.3|1562.3|10
1639294200000|2021-12-12 07:30:00|1578.3|1562.3|1578.63|1562.63|1578.63|1562.63|1578.22|1562.22|8
1639294210000|2021-12-12 07:30:10|1578.36|1562.36|1578.22|1562.22|1578.81|1562.81|1578.22|1562.22|6
1639294220000|2021-12-12 07:30:20|1578.04|1562.04|1577.48|1561.48|1578.04|1562.04|1577.47|1561.47|7
1639294230000|2021-12-12 07:30:30|1576.7|1560.7|1576.55|1560.55|1576.7|1560.7|1576.55|1560.55|2
1639294240000|2021-12-12 07:30:40|1576.86|1560.86|1576.97|1560.97|1577.05|1561.05|1576.86|1560.86|7
1639294250000|2021-12-12 07:30:50|1576.7|1560.7|1577.18|1561.18|1577.2|1561.2|1576.7|1560.7|14
1639294260000|2021-12-12 07:31:00|1576.96|1560.96|1577.5|1561.5|1577.5|1561.5|1576.96|1560.96|16
1639294270000|2021-12-12 07:31:10|1577.54|1561.54|1577.43|1561.43|1577.54|1561.54|1577.43|1561.43|4
1639294280000|2021-12-12 07:31:20|1577.54|1561.54|1577.32|1561.32|1577.54|1561.54|1577.32|1561.32|9
1639294290000|2021-12-12 07:31:30|1577.37|1561.37|1577.79|1561.79|1577.79|1561.79|1577.37|1561.37|6
1639294300000|2021-12-12 07:31:40|1577.91|1561.91|1577.91|1561.91|1577.91|1561.91|1577.91|1561.91|1
1639294310000|2021-12-12 07:31:50|1578.01|1562.01|1577.51|1561.51|1578.01|1562.01|1577.51|1561.51|7
1639294320000|2021-12-12 07:32:00|1577.37|1561.37|1577.74|1561.74|1577.85|1561.85|1577.27|1561.27|12
1639294330000|2021-12-12 07:32:10|1577.85|1561.85|1577.86|1561.86|1577.95|1561.95|1577.85|1561.85|7
1639294350000|2021-12-12 07:32:30|1578.04|1562.04|1578.11|1562.11|1578.11|1562.11|1578.04|1562.04|4
1639294360000|2021-12-12 07:32:40|1577.86|1561.86|1577.86|1561.86|1577.86|1561.86|1577.86|1561.86|1
1639294370000|2021-12-12 07:32:50|1578.11|1562.11|1577.85|1561.85|1578.13|1562.13|1577.64|1561.64|4
1639294380000|2021-12-12 07:33:00|1577.64|1561.64|1577.88|1561.88|1578.13|1562.13|1577.64|1561.64|4
1639294390000|2021-12-12 07:33:10|1578.13|1562.13|1578.13|1562.13|1578.13|1562.13|1578.13|1562.13|1
1639294400000|2021-12-12 07:33:20|1578.06|1562.06|1578.58|1562.58|1578.58|1562.58|1578.06|1562.06|4
1639294410000|2021-12-12 07:33:30|1578.47|1562.47|1578.13|1562.13|1578.47|1562.47|1578.09|1562.09|4
1639294430000|2021-12-12 07:33:50|1578|1562|1577.91|1561.91|1578|1562|1577.91|1561.91|2
1639294440000|2021-12-12 07:34:00|1578.01|1562.01|1578.47|1562.47|1578.47|1562.47|1577.98|1561.98|8
1639294450000|2021-12-12 07:34:10|1578.3|1562.3|1578.3|1562.3|1578.3|1562.3|1578.3|1562.3|1
1639294460000|2021-12-12 07:34:20|1578.47|1562.47|1578.74|1562.74|1578.74|1562.74|1578.47|1562.47|2
1639294470000|2021-12-12 07:34:30|1578.6|1562.6|1578.3|1562.3|1578.6|1562.6|1578.3|1562.3|2
1639294480000|2021-12-12 07:34:40|1578.12|1562.12|1578.12|1562.12|1578.12|1562.12|1578.12|1562.12|1
1639294490000|2021-12-12 07:34:50|1578.3|1562.3|1578.36|1562.36|1578.36|1562.36|1578.12|1562.12|6
1639294500000|2021-12-12 07:35:00|1578.34|1562.34|1578.22|1562.22|1578.34|1562.34|1577.89|1561.89|4
1639294510000|2021-12-12 07:35:10|1578.01|1562.01|1578.22|1562.22|1578.49|1562.49|1577.91|1561.91|10
1639294530000|2021-12-12 07:35:30|1578.33|1562.33|1578.33|1562.33|1578.33|1562.33|1578.33|1562.33|1
1639294560000|2021-12-12 07:36:00|1578.42|1562.42|1578.42|1562.42|1578.42|1562.42|1578.42|1562.42|1
1639294580000|2021-12-12 07:36:20|1578.43|1562.43|1578.43|1562.43|1578.43|1562.43|1578.43|1562.43|1
1639294590000|2021-12-12 07:36:30|1578.49|1562.49|1578.49|1562.49|1578.49|1562.49|1578.49|1562.49|1
1639294620000|2021-12-12 07:37:00|1578.5|1562.5|1579.04|1563.04|1579.04|1563.04|1578.5|1562.5|4
1639294670000|2021-12-12 07:37:50|1579.07|1563.07|1579.07|1563.07|1579.07|1563.07|1579.07|1563.07|1
1639294680000|2021-12-12 07:38:00|1579.3|1563.3|1579.47|1563.47|1579.47|1563.47|1579.3|1563.3|2
1639294700000|2021-12-12 07:38:20|1579.66|1563.66|1579.55|1563.55|1580.16|1564.16|1579.55|1563.55|8
1639294710000|2021-12-12 07:38:30|1579.6|1563.6|1579.88|1563.88|1579.97|1563.97|1579.6|1563.6|6
1639294730000|2021-12-12 07:38:50|1579.97|1563.97|1579.88|1563.88|1579.99|1563.99|1579.6|1563.6|8
1639294740000|2021-12-12 07:39:00|1579.6|1563.6|1579.5|1563.5|1579.85|1563.85|1579.5|1563.5|5
1639294750000|2021-12-12 07:39:10|1579.44|1563.44|1579.93|1563.93|1579.93|1563.93|1579.44|1563.44|4
1639294760000|2021-12-12 07:39:20|1580.06|1564.06|1580.17|1564.17|1580.17|1564.17|1580.06|1564.06|2
1639294780000|2021-12-12 07:39:40|1580.35|1564.35|1580.4|1564.4|1580.4|1564.4|1580.33|1564.33|3
1639294800000|2021-12-12 07:40:00|1580.42|1564.42|1580.42|1564.42|1580.42|1564.42|1580.42|1564.42|1
1639294810000|2021-12-12 07:40:10|1580.4|1564.4|1580.4|1564.4|1580.4|1564.4|1580.4|1564.4|1
1639294830000|2021-12-12 07:40:30|1580.31|1564.31|1579.51|1563.51|1580.31|1564.31|1579.36|1563.36|17
1639294840000|2021-12-12 07:40:40|1579.24|1563.24|1579.1|1563.1|1579.24|1563.24|1579.1|1563.1|2
1639294850000|2021-12-12 07:40:50|1579.07|1563.07|1579.07|1563.07|1579.07|1563.07|1579.07|1563.07|1
1639294860000|2021-12-12 07:41:00|1579.1|1563.1|1579.1|1563.1|1579.1|1563.1|1579.1|1563.1|1
1639294880000|2021-12-12 07:41:20|1578.98|1562.98|1578.33|1562.33|1578.98|1562.98|1578.33|1562.33|6
1639294890000|2021-12-12 07:41:30|1578.32|1562.32|1578.24|1562.24|1578.32|1562.32|1578.24|1562.24|2
1639294920000|2021-12-12 07:42:00|1578.21|1562.21|1578.21|1562.21|1578.21|1562.21|1578.21|1562.21|1
1639294980000|2021-12-12 07:43:00|1578.14|1562.14|1578.14|1562.14|1578.14|1562.14|1578.14|1562.14|1
1639295000000|2021-12-12 07:43:20|1578.08|1562.08|1577.96|1561.96|1578.08|1562.08|1577.48|1561.48|7
1639295010000|2021-12-12 07:43:30|1578.15|1562.15|1578.15|1562.15|1578.15|1562.15|1578.15|1562.15|1
1639295040000|2021-12-12 07:44:00|1578.17|1562.17|1578.17|1562.17|1578.17|1562.17|1578.17|1562.17|1
1639295050000|2021-12-12 07:44:10|1578.21|1562.21|1578.17|1562.17|1578.44|1562.44|1578.17|1562.17|4
1639295060000|2021-12-12 07:44:20|1578.27|1562.27|1578.33|1562.33|1578.33|1562.33|1578.27|1562.27|2
1639295070000|2021-12-12 07:44:30|1578.37|1562.37|1578.4|1562.4|1578.4|1562.4|1578.33|1562.33|3
1639295080000|2021-12-12 07:44:40|1578.38|1562.38|1578.66|1562.66|1578.66|1562.66|1578.38|1562.38|3
1639295090000|2021-12-12 07:44:50|1578.89|1562.89|1579.43|1563.43|1579.43|1563.43|1578.66|1562.66|5
1639295100000|2021-12-12 07:45:00|1579.84|1563.84|1579.86|1563.86|1579.86|1563.86|1579.84|1563.84|2
1639295110000|2021-12-12 07:45:10|1580.2|1564.2|1580.12|1564.12|1580.36|1564.36|1580.12|1564.12|4
1639295120000|2021-12-12 07:45:20|1580.36|1564.36|1580.14|1564.14|1580.36|1564.36|1580.12|1564.12|3
1639295150000|2021-12-12 07:45:50|1579.98|1563.98|1579.98|1563.98|1580.14|1564.14|1579.79|1563.79|6
1639295160000|2021-12-12 07:46:00|1579.9|1563.9|1580.16|1564.16|1580.24|1564.24|1579.9|1563.9|7
1639295170000|2021-12-12 07:46:10|1579.98|1563.98|1580.27|1564.27|1580.36|1564.36|1579.98|1563.98|15
1639295180000|2021-12-12 07:46:20|1580.36|1564.36|1580.74|1564.74|1580.74|1564.74|1580.27|1564.27|12
1639295190000|2021-12-12 07:46:30|1580.88|1564.88|1580.96|1564.96|1580.96|1564.96|1580.88|1564.88|2
1639295200000|2021-12-12 07:46:40|1581.16|1565.16|1581.16|1565.16|1581.16|1565.16|1581.16|1565.16|1
1639295210000|2021-12-12 07:46:50|1580.98|1564.98|1580.96|1564.96|1580.98|1564.98|1580.96|1564.96|2
1639295220000|2021-12-12 07:47:00|1581.07|1565.07|1581.07|1565.07|1581.07|1565.07|1581.07|1565.07|1
1639295230000|2021-12-12 07:47:10|1580.96|1564.96|1580.96|1564.96|1580.96|1564.96|1580.96|1564.96|1
1639295260000|2021-12-12 07:47:40|1580.98|1564.98|1580.95|1564.95|1580.98|1564.98|1580.95|1564.95|2
1639295280000|2021-12-12 07:48:00|1580.96|1564.96|1580.42|1564.42|1580.96|1564.96|1580.42|1564.42|4
1639295300000|2021-12-12 07:48:20|1580.44|1564.44|1579.44|1563.44|1580.44|1564.44|1579.41|1563.41|12
1639295320000|2021-12-12 07:48:40|1579.49|1563.49|1579.38|1563.38|1579.49|1563.49|1579.38|1563.38|3
1639295330000|2021-12-12 07:48:50|1579.18|1563.18|1578.31|1562.31|1579.18|1563.18|1578.29|1562.29|9
1639295340000|2021-12-12 07:49:00|1578.22|1562.22|1578.19|1562.19|1578.22|1562.22|1578.19|1562.19|2
1639295350000|2021-12-12 07:49:10|1578.27|1562.27|1578.19|1562.19|1578.38|1562.38|1578.19|1562.19|4
1639295360000|2021-12-12 07:49:20|1578.38|1562.38|1578.14|1562.14|1578.38|1562.38|1578.14|1562.14|4
1639295370000|2021-12-12 07:49:30|1578.2|1562.2|1578.55|1562.55|1578.55|1562.55|1578.2|1562.2|5
1639295380000|2021-12-12 07:49:40|1578.8|1562.8|1578.8|1562.8|1578.8|1562.8|1578.8|1562.8|1
1639295400000|2021-12-12 07:50:00|1578.68|1562.68|1578.41|1562.41|1578.68|1562.68|1578.41|1562.41|2
1639295410000|2021-12-12 07:50:10|1578.68|1562.68|1578.4|1562.4|1578.68|1562.68|1578.17|1562.17|6
1639295420000|2021-12-12 07:50:20|1578.57|1562.57|1578.61|1562.61|1578.71|1562.71|1578.57|1562.57|3
1639295450000|2021-12-12 07:50:50|1578.63|1562.63|1578.63|1562.63|1578.63|1562.63|1578.63|1562.63|1
1639295470000|2021-12-12 07:51:10|1578.54|1562.54|1578.54|1562.54|1578.63|1562.63|1578.54|1562.54|3
1639295480000|2021-12-12 07:51:20|1578.38|1562.38|1578.08|1562.08|1578.38|1562.38|1578.08|1562.08|3
1639295500000|2021-12-12 07:51:40|1578.05|1562.05|1578.05|1562.05|1578.05|1562.05|1578.05|1562.05|1
1639295510000|2021-12-12 07:51:50|1578.01|1562.01|1577.96|1561.96|1578.01|1562.01|1577.96|1561.96|2
1639295520000|2021-12-12 07:52:00|1578.05|1562.05|1578.05|1562.05|1578.05|1562.05|1578.05|1562.05|1
1639295530000|2021-12-12 07:52:10|1577.82|1561.82|1577.77|1561.77|1577.82|1561.82|1577.77|1561.77|2
1639295540000|2021-12-12 07:52:20|1577.63|1561.63|1577.77|1561.77|1577.77|1561.77|1577.63|1561.63|2
1639295560000|2021-12-12 07:52:40|1577.78|1561.78|1577.78|1561.78|1577.78|1561.78|1577.73|1561.73|3
1639295570000|2021-12-12 07:52:50|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1
1639295580000|2021-12-12 07:53:00|1577.95|1561.95|1577.95|1561.95|1577.95|1561.95|1577.95|1561.95|1
1639295600000|2021-12-12 07:53:20|1577.89|1561.89|1577.78|1561.78|1577.89|1561.89|1577.78|1561.78|2
1639295610000|2021-12-12 07:53:30|1577.98|1561.98|1577.98|1561.98|1577.98|1561.98|1577.98|1561.98|1
1639295620000|2021-12-12 07:53:40|1577.89|1561.89|1577.91|1561.91|1577.91|1561.91|1577.89|1561.89|2
1639295630000|2021-12-12 07:53:50|1577.9|1561.9|1577.52|1561.52|1577.9|1561.9|1577.19|1561.19|8
1639295640000|2021-12-12 07:54:00|1577.4|1561.4|1577.27|1561.27|1577.66|1561.66|1577.27|1561.27|8
1639295660000|2021-12-12 07:54:20|1577.12|1561.12|1577.11|1561.11|1577.12|1561.12|1577.11|1561.11|2
1639295670000|2021-12-12 07:54:30|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1
1639295700000|2021-12-12 07:55:00|1577.16|1561.16|1577.16|1561.16|1577.16|1561.16|1577.16|1561.16|1
1639295710000|2021-12-12 07:55:10|1577.45|1561.45|1577.48|1561.48|1577.48|1561.48|1577.45|1561.45|2
1639295720000|2021-12-12 07:55:20|1577.34|1561.34|1577.34|1561.34|1577.34|1561.34|1577.34|1561.34|1
1639295730000|2021-12-12 07:55:30|1577.31|1561.31|1577.34|1561.34|1577.34|1561.34|1577.18|1561.18|4
1639295740000|2021-12-12 07:55:40|1577.38|1561.38|1577.66|1561.66|1577.66|1561.66|1577.38|1561.38|4
1639295750000|2021-12-12 07:55:50|1577.72|1561.72|1577.72|1561.72|1577.72|1561.72|1577.72|1561.72|1
1639295760000|2021-12-12 07:56:00|1577.76|1561.76|1577.76|1561.76|1577.76|1561.76|1577.76|1561.76|1
1639295790000|2021-12-12 07:56:30|1578.02|1562.02|1578.1|1562.1|1578.1|1562.1|1578.02|1562.02|2
1639295800000|2021-12-12 07:56:40|1578.09|1562.09|1578.5|1562.5|1578.53|1562.53|1578.09|1562.09|4
1639295810000|2021-12-12 07:56:50|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1
1639295820000|2021-12-12 07:57:00|1578.64|1562.64|1578.84|1562.84|1578.88|1562.88|1578.64|1562.64|4
1639295830000|2021-12-12 07:57:10|1578.87|1562.87|1577.54|1561.54|1578.87|1562.87|1577.54|1561.54|5
1639295840000|2021-12-12 07:57:20|1577.48|1561.48|1577.05|1561.05|1577.48|1561.48|1577.05|1561.05|2
1639295850000|2021-12-12 07:57:30|1577.06|1561.06|1577.06|1561.06|1577.06|1561.06|1577.06|1561.06|1
1639295860000|2021-12-12 07:57:40|1577.26|1561.26|1577.3|1561.3|1577.3|1561.3|1577.26|1561.26|2
1639295870000|2021-12-12 07:57:50|1577.26|1561.26|1577.12|1561.12|1577.41|1561.41|1577|1561|6
1639295880000|2021-12-12 07:58:00|1577.22|1561.22|1577.22|1561.22|1577.51|1561.51|1577.03|1561.03|4
1639295900000|2021-12-12 07:58:20|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1577.03|1561.03|1
1639295910000|2021-12-12 07:58:30|1577.22|1561.22|1577.32|1561.32|1577.51|1561.51|1577.22|1561.22|5
1639295920000|2021-12-12 07:58:40|1577.58|1561.58|1577.02|1561.02|1577.6|1561.6|1577.02|1561.02|7
1639295930000|2021-12-12 07:58:50|1577.13|1561.13|1577.02|1561.02|1577.13|1561.13|1577.02|1561.02|4
1639295940000|2021-12-12 07:59:00|1577.07|1561.07|1576.52|1560.52|1577.07|1561.07|1576.21|1560.21|9
1639295950000|2021-12-12 07:59:10|1576.55|1560.55|1576.25|1560.25|1576.55|1560.55|1576.25|1560.25|2
1639295960000|2021-12-12 07:59:20|1576.15|1560.15|1576.42|1560.42|1576.66|1560.66|1576.15|1560.15|6
1639295970000|2021-12-12 07:59:30|1576.66|1560.66|1576.83|1560.83|1576.83|1560.83|1576.66|1560.66|4
1639295980000|2021-12-12 07:59:40|1576.96|1560.96|1576.81|1560.81|1577.02|1561.02|1576.81|1560.81|3
1639295990000|2021-12-12 07:59:50|1577.04|1561.04|1577.03|1561.03|1577.04|1561.04|1576.9|1560.9|4
1639296010000|2021-12-12 08:00:10|1577.11|1561.11|1577.54|1561.54|1577.54|1561.54|1577.11|1561.11|4
1639296020000|2021-12-12 08:00:20|1577.87|1561.87|1577.87|1561.87|1577.87|1561.87|1577.86|1561.86|3
1639296030000|2021-12-12 08:00:30|1577.86|1561.86|1579.09|1563.09|1579.09|1563.09|1577.86|1561.86|10
1639296040000|2021-12-12 08:00:40|1579.49|1563.49|1579.03|1563.03|1579.49|1563.49|1579.03|1563.03|2
1639296050000|2021-12-12 08:00:50|1578.94|1562.94|1578.61|1562.61|1578.95|1562.95|1578.52|1562.52|4
1639296060000|2021-12-12 08:01:00|1578.42|1562.42|1578.68|1562.68|1578.68|1562.68|1578.42|1562.42|5
1639296070000|2021-12-12 08:01:10|1578.78|1562.78|1577.97|1561.97|1578.78|1562.78|1577.94|1561.94|6
1639296080000|2021-12-12 08:01:20|1577.94|1561.94|1578.28|1562.28|1578.28|1562.28|1577.94|1561.94|3
1639296090000|2021-12-12 08:01:30|1578.09|1562.09|1577.04|1561.04|1578.09|1562.09|1577.04|1561.04|7
1639296100000|2021-12-12 08:01:40|1577.09|1561.09|1576.67|1560.67|1577.09|1561.09|1576.67|1560.67|5
1639296110000|2021-12-12 08:01:50|1576.72|1560.72|1576.13|1560.13|1576.72|1560.72|1576.13|1560.13|5
1639296120000|2021-12-12 08:02:00|1576.07|1560.07|1575.35|1559.35|1576.1|1560.1|1575.35|1559.35|5
1639296130000|2021-12-12 08:02:10|1575.28|1559.28|1575.18|1559.18|1575.28|1559.28|1575.18|1559.18|3
1639296140000|2021-12-12 08:02:20|1575.07|1559.07|1573.18|1557.18|1575.07|1559.07|1573.18|1557.18|8
1639296150000|2021-12-12 08:02:30|1573.09|1557.09|1573.14|1557.14|1573.14|1557.14|1573.09|1557.09|2
1639296160000|2021-12-12 08:02:40|1573.1|1557.1|1573.17|1557.17|1573.17|1557.17|1573.09|1557.09|3
1639296170000|2021-12-12 08:02:50|1573.16|1557.16|1573.26|1557.26|1573.46|1557.46|1573.16|1557.16|6
1639296190000|2021-12-12 08:03:10|1573.12|1557.12|1573.32|1557.32|1573.61|1557.61|1573.12|1557.12|6
1639296200000|2021-12-12 08:03:20|1573.36|1557.36|1573.4|1557.4|1573.4|1557.4|1573.36|1557.36|2
1639296210000|2021-12-12 08:03:30|1573.5|1557.5|1573.07|1557.07|1573.5|1557.5|1572.85|1556.85|9
1639296220000|2021-12-12 08:03:40|1572.99|1556.99|1572.79|1556.79|1572.99|1556.99|1572.34|1556.34|8
1639296230000|2021-12-12 08:03:50|1572.72|1556.72|1573.12|1557.12|1573.12|1557.12|1572.72|1556.72|5
1639296260000|2021-12-12 08:04:20|1572.93|1556.93|1572.3|1556.3|1572.93|1556.93|1572.3|1556.3|4
1639296270000|2021-12-12 08:04:30|1572.29|1556.29|1572.24|1556.24|1572.3|1556.3|1572.24|1556.24|4
1639296280000|2021-12-12 08:04:40|1572.25|1556.25|1572.67|1556.67|1572.79|1556.79|1572.25|1556.25|5
1639296290000|2021-12-12 08:04:50|1572.74|1556.74|1572.74|1556.74|1572.74|1556.74|1572.67|1556.67|3
1639296300000|2021-12-12 08:05:00|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1
1639296310000|2021-12-12 08:05:10|1572.8|1556.8|1573.65|1557.65|1573.65|1557.65|1572.8|1556.8|3
1639296320000|2021-12-12 08:05:20|1573.98|1557.98|1573.8|1557.8|1573.98|1557.98|1573.8|1557.8|2
1639296340000|2021-12-12 08:05:40|1573.64|1557.64|1573.78|1557.78|1574.3|1558.3|1573.64|1557.64|8
1639296350000|2021-12-12 08:05:50|1573.72|1557.72|1573.81|1557.81|1573.81|1557.81|1573.72|1557.72|3
1639296360000|2021-12-12 08:06:00|1573.7|1557.7|1573.28|1557.28|1573.7|1557.7|1573.28|1557.28|5
1639296370000|2021-12-12 08:06:10|1573.06|1557.06|1573.24|1557.24|1573.28|1557.28|1573.06|1557.06|3
1639296380000|2021-12-12 08:06:20|1573.22|1557.22|1573.22|1557.22|1573.22|1557.22|1573.22|1557.22|1
1639296400000|2021-12-12 08:06:40|1573.21|1557.21|1573.26|1557.26|1573.4|1557.4|1573.14|1557.14|9
1639296410000|2021-12-12 08:06:50|1573.31|1557.31|1573.08|1557.08|1573.48|1557.48|1573.08|1557.08|6
1639296420000|2021-12-12 08:07:00|1573.13|1557.13|1573.17|1557.17|1573.17|1557.17|1573.08|1557.08|4
1639296430000|2021-12-12 08:07:10|1573.01|1557.01|1572.3|1556.3|1573.01|1557.01|1572.3|1556.3|6
1639296440000|2021-12-12 08:07:20|1572.13|1556.13|1572.13|1556.13|1572.13|1556.13|1572.13|1556.13|1
1639296450000|2021-12-12 08:07:30|1572.16|1556.16|1572.12|1556.12|1572.16|1556.16|1572.1|1556.1|3
1639296460000|2021-12-12 08:07:40|1572.08|1556.08|1572.08|1556.08|1572.08|1556.08|1572.08|1556.08|1
1639296470000|2021-12-12 08:07:50|1571.96|1555.96|1571.02|1555.02|1572.08|1556.08|1570.94|1554.94|7
1639296480000|2021-12-12 08:08:00|1570.92|1554.92|1571.1|1555.1|1571.1|1555.1|1570.92|1554.92|3
1639296490000|2021-12-12 08:08:10|1571.02|1555.02|1571.58|1555.58|1571.58|1555.58|1571.02|1555.02|6
1639296500000|2021-12-12 08:08:20|1571.81|1555.81|1571.81|1555.81|1571.81|1555.81|1571.81|1555.81|1
1639296510000|2021-12-12 08:08:30|1571.75|1555.75|1571.27|1555.27|1571.81|1555.81|1571.27|1555.27|8
1639296520000|2021-12-12 08:08:40|1571.17|1555.17|1571.29|1555.29|1571.3|1555.3|1571.17|1555.17|6
1639296530000|2021-12-12 08:08:50|1571.03|1555.03|1570.64|1554.64|1571.03|1555.03|1570.64|1554.64|5
1639296540000|2021-12-12 08:09:00|1570.92|1554.92|1571.42|1555.42|1571.42|1555.42|1570.92|1554.92|7
1639296550000|2021-12-12 08:09:10|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1
1639296560000|2021-12-12 08:09:20|1571.21|1555.21|1571.32|1555.32|1571.32|1555.32|1571.21|1555.21|4
1639296570000|2021-12-12 08:09:30|1571.15|1555.15|1570.9|1554.9|1571.35|1555.35|1570.9|1554.9|4
1639296580000|2021-12-12 08:09:40|1570.85|1554.85|1571.85|1555.85|1571.85|1555.85|1570.85|1554.85|7
1639296590000|2021-12-12 08:09:50|1572.09|1556.09|1572.51|1556.51|1572.51|1556.51|1572.09|1556.09|6
1639296600000|2021-12-12 08:10:00|1572.36|1556.36|1572.62|1556.62|1572.67|1556.67|1572.36|1556.36|7
1639296610000|2021-12-12 08:10:10|1572.73|1556.73|1572.54|1556.54|1572.73|1556.73|1572.36|1556.36|17
1639296620000|2021-12-12 08:10:20|1572.55|1556.55|1572.7|1556.7|1572.7|1556.7|1572.37|1556.37|4
1639296630000|2021-12-12 08:10:30|1572.73|1556.73|1572.73|1556.73|1572.73|1556.73|1572.73|1556.73|1
1639296640000|2021-12-12 08:10:40|1572.79|1556.79|1572.79|1556.79|1572.8|1556.8|1572.79|1556.79|3
1639296660000|2021-12-12 08:11:00|1572.77|1556.77|1572.95|1556.95|1572.95|1556.95|1572.77|1556.77|2
1639296690000|2021-12-12 08:11:30|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1
1639296700000|2021-12-12 08:11:40|1572.8|1556.8|1573.13|1557.13|1573.13|1557.13|1572.8|1556.8|2
1639296710000|2021-12-12 08:11:50|1573.16|1557.16|1573.26|1557.26|1573.26|1557.26|1573.16|1557.16|2
1639296720000|2021-12-12 08:12:00|1573.27|1557.27|1573.67|1557.67|1573.67|1557.67|1573.26|1557.26|8
1639296730000|2021-12-12 08:12:10|1573.81|1557.81|1573.89|1557.89|1573.89|1557.89|1573.8|1557.8|4
1639296740000|2021-12-12 08:12:20|1573.83|1557.83|1573.84|1557.84|1573.84|1557.84|1573.83|1557.83|2
1639296750000|2021-12-12 08:12:30|1573.74|1557.74|1573.82|1557.82|1573.82|1557.82|1573.74|1557.74|3
1639296760000|2021-12-12 08:12:40|1573.72|1557.72|1574.2|1558.2|1574.25|1558.25|1573.72|1557.72|6
1639296770000|2021-12-12 08:12:50|1574.07|1558.07|1573.89|1557.89|1574.08|1558.08|1573.83|1557.83|6
1639296780000|2021-12-12 08:13:00|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1
1639296790000|2021-12-12 08:13:10|1574.23|1558.23|1574.23|1558.23|1574.23|1558.23|1574.23|1558.23|1
1639296800000|2021-12-12 08:13:20|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1
1639296810000|2021-12-12 08:13:30|1573.86|1557.86|1573.86|1557.86|1573.86|1557.86|1573.86|1557.86|1
1639296870000|2021-12-12 08:14:30|1573.8|1557.8|1573.04|1557.04|1573.81|1557.81|1573.04|1557.04|9
1639296880000|2021-12-12 08:14:40|1572.87|1556.87|1572.79|1556.79|1572.87|1556.87|1572.78|1556.78|3
1639296890000|2021-12-12 08:14:50|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1
1639296910000|2021-12-12 08:15:10|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1
1639296920000|2021-12-12 08:15:20|1572.87|1556.87|1572.87|1556.87|1572.87|1556.87|1572.87|1556.87|1
1639296930000|2021-12-12 08:15:30|1572.86|1556.86|1573.2|1557.2|1573.2|1557.2|1572.86|1556.86|4
1639296940000|2021-12-12 08:15:40|1573.19|1557.19|1573.21|1557.21|1573.21|1557.21|1573.12|1557.12|4
1639296950000|2021-12-12 08:15:50|1573.28|1557.28|1573.52|1557.52|1573.52|1557.52|1573.28|1557.28|6
1639296960000|2021-12-12 08:16:00|1573.51|1557.51|1573.68|1557.68|1573.68|1557.68|1573.51|1557.51|2
1639296990000|2021-12-12 08:16:30|1573.7|1557.7|1573.7|1557.7|1573.7|1557.7|1573.7|1557.7|1
1639297000000|2021-12-12 08:16:40|1573.73|1557.73|1573.73|1557.73|1573.73|1557.73|1573.73|1557.73|1
1639297010000|2021-12-12 08:16:50|1573.72|1557.72|1573.73|1557.73|1573.73|1557.73|1573.72|1557.72|2
1639297020000|2021-12-12 08:17:00|1573.69|1557.69|1573.6|1557.6|1573.69|1557.69|1573.6|1557.6|2
1639297030000|2021-12-12 08:17:10|1573.68|1557.68|1573.6|1557.6|1573.68|1557.68|1573.49|1557.49|7
1639297040000|2021-12-12 08:17:20|1573.49|1557.49|1573.61|1557.61|1573.71|1557.71|1573.41|1557.41|12
1639297050000|2021-12-12 08:17:30|1573.71|1557.71|1573.64|1557.64|1573.71|1557.71|1573.61|1557.61|5
1639297060000|2021-12-12 08:17:40|1573.51|1557.51|1573.88|1557.88|1573.99|1557.99|1573.51|1557.51|7
1639297070000|2021-12-12 08:17:50|1573.69|1557.69|1573.69|1557.69|1573.69|1557.69|1573.69|1557.69|1
1639297080000|2021-12-12 08:18:00|1573.88|1557.88|1574.11|1558.11|1574.11|1558.11|1573.69|1557.69|6
1639297090000|2021-12-12 08:18:10|1574.41|1558.41|1574.52|1558.52|1574.61|1558.61|1574.39|1558.39|8
1639297110000|2021-12-12 08:18:30|1574.6|1558.6|1573.99|1557.99|1574.6|1558.6|1573.71|1557.71|11
1639297120000|2021-12-12 08:18:40|1573.98|1557.98|1573.28|1557.28|1573.98|1557.98|1573.28|1557.28|7
1639297130000|2021-12-12 08:18:50|1573.12|1557.12|1573.12|1557.12|1573.12|1557.12|1573.12|1557.12|1
1639297140000|2021-12-12 08:19:00|1573|1557|1573.15|1557.15|1573.15|1557.15|1573|1557|2
1639297150000|2021-12-12 08:19:10|1573.16|1557.16|1573.16|1557.16|1573.16|1557.16|1573.08|1557.08|3
1639297160000|2021-12-12 08:19:20|1573.08|1557.08|1573.08|1557.08|1573.08|1557.08|1573.08|1557.08|1
1639297170000|2021-12-12 08:19:30|1573.12|1557.12|1572.64|1556.64|1573.12|1557.12|1572.64|1556.64|3
1639297180000|2021-12-12 08:19:40|1572.39|1556.39|1572.03|1556.03|1572.39|1556.39|1571.81|1555.81|7
1639297190000|2021-12-12 08:19:50|1571.92|1555.92|1571.98|1555.98|1571.99|1555.99|1571.8|1555.8|7
1639297200000|2021-12-12 08:20:00|1571.8|1555.8|1571.75|1555.75|1571.8|1555.8|1571.75|1555.75|3
1639297210000|2021-12-12 08:20:10|1571.97|1555.97|1571.71|1555.71|1571.97|1555.97|1571.71|1555.71|3
1639297220000|2021-12-12 08:20:20|1571.78|1555.78|1571.71|1555.71|1571.78|1555.78|1571.71|1555.71|2
1639297230000|2021-12-12 08:20:30|1571.49|1555.49|1571.71|1555.71|1571.78|1555.78|1571.49|1555.49|8
1639297240000|2021-12-12 08:20:40|1571.55|1555.55|1571.46|1555.46|1571.55|1555.55|1571.46|1555.46|2
1639297250000|2021-12-12 08:20:50|1571.55|1555.55|1571.55|1555.55|1571.62|1555.62|1571.46|1555.46|11
1639297260000|2021-12-12 08:21:00|1571.46|1555.46|1571.55|1555.55|1571.55|1555.55|1571.46|1555.46|2
1639297270000|2021-12-12 08:21:10|1571.62|1555.62|1571.46|1555.46|1571.62|1555.62|1571.46|1555.46|2
1639297280000|2021-12-12 08:21:20|1571.51|1555.51|1571.51|1555.51|1571.51|1555.51|1571.51|1555.51|1
1639297300000|2021-12-12 08:21:40|1571.55|1555.55|1571.55|1555.55|1571.55|1555.55|1571.55|1555.55|1
1639297310000|2021-12-12 08:21:50|1571.6|1555.6|1571.55|1555.55|1571.6|1555.6|1571.51|1555.51|10
1639297320000|2021-12-12 08:22:00|1571.6|1555.6|1571.66|1555.66|1571.66|1555.66|1571.6|1555.6|2
1639297340000|2021-12-12 08:22:20|1571.69|1555.69|1572.54|1556.54|1572.66|1556.66|1571.69|1555.69|6
1639297360000|2021-12-12 08:22:40|1572.92|1556.92|1572.92|1556.92|1573.13|1557.13|1572.92|1556.92|3
1639297380000|2021-12-12 08:23:00|1573.26|1557.26|1573.48|1557.48|1573.48|1557.48|1573.26|1557.26|4
1639297390000|2021-12-12 08:23:10|1573.49|1557.49|1573.5|1557.5|1573.58|1557.58|1573.49|1557.49|4
1639297400000|2021-12-12 08:23:20|1573.67|1557.67|1573.67|1557.67|1573.67|1557.67|1573.67|1557.67|1
1639297410000|2021-12-12 08:23:30|1573.75|1557.75|1573.97|1557.97|1574.37|1558.37|1573.75|1557.75|6
1639297420000|2021-12-12 08:23:40|1574.24|1558.24|1574.41|1558.41|1574.41|1558.41|1574.24|1558.24|6
1639297430000|2021-12-12 08:23:50|1574.42|1558.42|1574.42|1558.42|1574.42|1558.42|1574.42|1558.42|1
1639297440000|2021-12-12 08:24:00|1574.52|1558.52|1574.15|1558.15|1574.52|1558.52|1574.15|1558.15|4
1639297450000|2021-12-12 08:24:10|1574.09|1558.09|1573.81|1557.81|1574.09|1558.09|1573.81|1557.81|2
1639297460000|2021-12-12 08:24:20|1573.64|1557.64|1573.63|1557.63|1573.64|1557.64|1573.63|1557.63|2
1639297470000|2021-12-12 08:24:30|1573.56|1557.56|1572.61|1556.61|1573.56|1557.56|1572.61|1556.61|7
1639297480000|2021-12-12 08:24:40|1572.78|1556.78|1572.52|1556.52|1573.13|1557.13|1572.45|1556.45|8
1639297490000|2021-12-12 08:24:50|1572.45|1556.45|1572.54|1556.54|1572.61|1556.61|1572.45|1556.45|9
1639297500000|2021-12-12 08:25:00|1572.48|1556.48|1572.54|1556.54|1572.56|1556.56|1572.48|1556.48|4
1639297510000|2021-12-12 08:25:10|1572.49|1556.49|1572.53|1556.53|1572.62|1556.62|1572.44|1556.44|5
1639297520000|2021-12-12 08:25:20|1572.46|1556.46|1572.61|1556.61|1572.61|1556.61|1572.46|1556.46|3
1639297530000|2021-12-12 08:25:30|1572.54|1556.54|1572.8|1556.8|1572.86|1556.86|1572.54|1556.54|5
1639297540000|2021-12-12 08:25:40|1572.64|1556.64|1572.64|1556.64|1572.8|1556.8|1572.64|1556.64|3
1639297550000|2021-12-12 08:25:50|1572.56|1556.56|1572.21|1556.21|1572.56|1556.56|1572.19|1556.19|5
1639297560000|2021-12-12 08:26:00|1572.2|1556.2|1572.2|1556.2|1572.2|1556.2|1572.2|1556.2|1
1639297570000|2021-12-12 08:26:10|1572.21|1556.21|1572.27|1556.27|1572.33|1556.33|1572.21|1556.21|3
1639297590000|2021-12-12 08:26:30|1572.13|1556.13|1572.13|1556.13|1572.13|1556.13|1572.13|1556.13|1
1639297600000|2021-12-12 08:26:40|1571.99|1555.99|1571.95|1555.95|1571.99|1555.99|1571.95|1555.95|2
1639297610000|2021-12-12 08:26:50|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1
1639297620000|2021-12-12 08:27:00|1572.03|1556.03|1572.07|1556.07|1572.07|1556.07|1572.03|1556.03|2
1639297630000|2021-12-12 08:27:10|1572.12|1556.12|1571.77|1555.77|1572.12|1556.12|1571.77|1555.77|2
1639297640000|2021-12-12 08:27:20|1571.69|1555.69|1571.14|1555.14|1571.69|1555.69|1571.08|1555.08|7
1639297650000|2021-12-12 08:27:30|1571.2|1555.2|1571.41|1555.41|1571.41|1555.41|1570.85|1554.85|8
1639297660000|2021-12-12 08:27:40|1571.35|1555.35|1571.32|1555.32|1571.35|1555.35|1571.32|1555.32|2
1639297670000|2021-12-12 08:27:50|1571.28|1555.28|1571.28|1555.28|1571.28|1555.28|1571.28|1555.28|1
1639297680000|2021-12-12 08:28:00|1571.23|1555.23|1571.23|1555.23|1571.23|1555.23|1571.23|1555.23|1
1639297710000|2021-12-12 08:28:30|1571.31|1555.31|1571.73|1555.73|1571.91|1555.91|1571.31|1555.31|10
1639297720000|2021-12-12 08:28:40|1571.84|1555.84|1572.7|1556.7|1572.7|1556.7|1571.73|1555.73|10
1639297730000|2021-12-12 08:28:50|1572.73|1556.73|1573.38|1557.38|1573.38|1557.38|1572.73|1556.73|8
1639297740000|2021-12-12 08:29:00|1573.57|1557.57|1573.57|1557.57|1573.57|1557.57|1573.57|1557.57|1
1639297760000|2021-12-12 08:29:20|1573.48|1557.48|1573.3|1557.3|1573.57|1557.57|1573.3|1557.3|10
1639297770000|2021-12-12 08:29:30|1573.48|1557.48|1573.23|1557.23|1573.57|1557.57|1573.23|1557.23|7
1639297780000|2021-12-12 08:29:40|1573.21|1557.21|1572.78|1556.78|1573.21|1557.21|1572.78|1556.78|3
1639297790000|2021-12-12 08:29:50|1572.56|1556.56|1572.19|1556.19|1572.56|1556.56|1572.19|1556.19|2
1639297800000|2021-12-12 08:30:00|1572.07|1556.07|1571.97|1555.97|1572.19|1556.19|1571.97|1555.97|3
1639297810000|2021-12-12 08:30:10|1571.73|1555.73|1571.45|1555.45|1571.74|1555.74|1571.45|1555.45|6
1639297820000|2021-12-12 08:30:20|1571.48|1555.48|1571.47|1555.47|1571.48|1555.48|1571.47|1555.47|2
1639297830000|2021-12-12 08:30:30|1571.43|1555.43|1570.73|1554.73|1571.43|1555.43|1570.73|1554.73|5
1639297840000|2021-12-12 08:30:40|1570.86|1554.86|1570.73|1554.73|1570.89|1554.89|1570.73|1554.73|4
1639297850000|2021-12-12 08:30:50|1570.81|1554.81|1570.14|1554.14|1570.81|1554.81|1570.14|1554.14|7
1639297860000|2021-12-12 08:31:00|1569.97|1553.97|1569.73|1553.73|1569.97|1553.97|1569.7|1553.7|5
1639297870000|2021-12-12 08:31:10|1569.39|1553.39|1569.36|1553.36|1569.39|1553.39|1569.36|1553.36|2
1639297880000|2021-12-12 08:31:20|1569.35|1553.35|1568.9|1552.9|1569.35|1553.35|1568.63|1552.63|7
1639297900000|2021-12-12 08:31:40|1569.13|1553.13|1569.67|1553.67|1569.67|1553.67|1569.13|1553.13|8
1639297910000|2021-12-12 08:31:50|1569.57|1553.57|1569.3|1553.3|1569.57|1553.57|1569.3|1553.3|8
1639297920000|2021-12-12 08:32:00|1569.37|1553.37|1569.21|1553.21|1569.37|1553.37|1569.01|1553.01|4
1639297930000|2021-12-12 08:32:10|1569.16|1553.16|1568.86|1552.86|1569.16|1553.16|1568.67|1552.67|7
1639297940000|2021-12-12 08:32:20|1568.76|1552.76|1567.96|1551.96|1568.76|1552.76|1567.85|1551.85|9
1639297950000|2021-12-12 08:32:30|1568.05|1552.05|1568.47|1552.47|1568.47|1552.47|1568.02|1552.02|8
1639297970000|2021-12-12 08:32:50|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1
1639297980000|2021-12-12 08:33:00|1568.23|1552.23|1568.23|1552.23|1568.23|1552.23|1568.23|1552.23|1
1639297990000|2021-12-12 08:33:10|1568.14|1552.14|1568.04|1552.04|1568.14|1552.14|1567.95|1551.95|5
1639298000000|2021-12-12 08:33:20|1567.99|1551.99|1567.96|1551.96|1567.99|1551.99|1567.96|1551.96|3
1639298010000|2021-12-12 08:33:30|1568.01|1552.01|1568.02|1552.02|1568.02|1552.02|1567.96|1551.96|5
1639298020000|2021-12-12 08:33:40|1568.07|1552.07|1568.07|1552.07|1568.07|1552.07|1568.07|1552.07|1
1639298030000|2021-12-12 08:33:50|1568.27|1552.27|1568.38|1552.38|1568.38|1552.38|1568.2|1552.2|3
1639298040000|2021-12-12 08:34:00|1568.47|1552.47|1568.47|1552.47|1568.47|1552.47|1568.47|1552.47|1
1639298050000|2021-12-12 08:34:10|1568.52|1552.52|1568.15|1552.15|1568.52|1552.52|1568.15|1552.15|5
1639298060000|2021-12-12 08:34:20|1567.87|1551.87|1567.98|1551.98|1567.98|1551.98|1567.85|1551.85|4
1639298070000|2021-12-12 08:34:30|1568.23|1552.23|1567.98|1551.98|1568.3|1552.3|1567.98|1551.98|4
1639298080000|2021-12-12 08:34:40|1567.83|1551.83|1568.35|1552.35|1568.35|1552.35|1567.83|1551.83|12
1639298090000|2021-12-12 08:34:50|1568.26|1552.26|1567.95|1551.95|1568.26|1552.26|1567.87|1551.87|5
1639298110000|2021-12-12 08:35:10|1567.77|1551.77|1567.77|1551.77|1567.77|1551.77|1567.77|1551.77|1
1639298120000|2021-12-12 08:35:20|1567.69|1551.69|1567.35|1551.35|1567.69|1551.69|1567.35|1551.35|5
1639298130000|2021-12-12 08:35:30|1567.02|1551.02|1567.03|1551.03|1567.23|1551.23|1567.01|1551.01|6
1639298140000|2021-12-12 08:35:40|1566.91|1550.91|1565.61|1549.61|1566.91|1550.91|1565.61|1549.61|7
1639298150000|2021-12-12 08:35:50|1565.72|1549.72|1565.72|1549.72|1565.72|1549.72|1565.72|1549.72|1
1639298160000|2021-12-12 08:36:00|1565.61|1549.61|1566.24|1550.24|1566.24|1550.24|1565.61|1549.61|3
1639298170000|2021-12-12 08:36:10|1566.25|1550.25|1565.93|1549.93|1566.25|1550.25|1565.62|1549.62|6
1639298180000|2021-12-12 08:36:20|1565.77|1549.77|1565.64|1549.64|1565.78|1549.78|1565.64|1549.64|3
1639298190000|2021-12-12 08:36:30|1565.93|1549.93|1565.95|1549.95|1565.95|1549.95|1565.64|1549.64|4
1639298200000|2021-12-12 08:36:40|1565.75|1549.75|1565.63|1549.63|1565.95|1549.95|1565.63|1549.63|5
1639298210000|2021-12-12 08:36:50|1565.53|1549.53|1564.97|1548.97|1565.53|1549.53|1564.97|1548.97|5
1639298220000|2021-12-12 08:37:00|1565.15|1549.15|1565.49|1549.49|1565.69|1549.69|1565.15|1549.15|7
1639298230000|2021-12-12 08:37:10|1565.62|1549.62|1565.62|1549.62|1565.62|1549.62|1565.62|1549.62|1
1639298260000|2021-12-12 08:37:40|1565.52|1549.52|1564.94|1548.94|1565.62|1549.62|1564.94|1548.94|7
1639298270000|2021-12-12 08:37:50|1564.8|1548.8|1562.27|1546.27|1564.8|1548.8|1562.02|1546.02|11
1639298280000|2021-12-12 08:38:00|1562.42|1546.42|1562.04|1546.04|1562.5|1546.5|1562.04|1546.04|7
1639298290000|2021-12-12 08:38:10|1561.97|1545.97|1561.57|1545.57|1561.97|1545.97|1561.42|1545.42|8
1639298300000|2021-12-12 08:38:20|1561.74|1545.74|1561.71|1545.71|1561.81|1545.81|1561.57|1545.57|5
1639298310000|2021-12-12 08:38:30|1561.62|1545.62|1561.62|1545.62|1561.71|1545.71|1561.62|1545.62|6
1639298320000|2021-12-12 08:38:40|1561.42|1545.42|1559.49|1543.49|1561.42|1545.42|1559.49|1543.49|11
1639298330000|2021-12-12 08:38:50|1559.57|1543.57|1559.57|1543.57|1559.57|1543.57|1559.57|1543.57|1
1639298340000|2021-12-12 08:39:00|1559.65|1543.65|1559.29|1543.29|1559.65|1543.65|1559.29|1543.29|6
1639298350000|2021-12-12 08:39:10|1559.32|1543.32|1559.38|1543.38|1559.38|1543.38|1559.32|1543.32|5
1639298360000|2021-12-12 08:39:20|1559.3|1543.3|1559.2|1543.2|1559.34|1543.34|1559.16|1543.16|5
1639298370000|2021-12-12 08:39:30|1559.16|1543.16|1559.74|1543.74|1559.74|1543.74|1559.16|1543.16|7
1639298380000|2021-12-12 08:39:40|1559.87|1543.87|1559.54|1543.54|1559.87|1543.87|1559.52|1543.52|7
1639298390000|2021-12-12 08:39:50|1559.48|1543.48|1559.3|1543.3|1559.48|1543.48|1559.3|1543.3|4
1639298400000|2021-12-12 08:40:00|1559.11|1543.11|1559.19|1543.19|1559.19|1543.19|1559.11|1543.11|2
1639298410000|2021-12-12 08:40:10|1559.2|1543.2|1557.94|1541.94|1559.2|1543.2|1557.94|1541.94|11
1639298420000|2021-12-12 08:40:20|1557.93|1541.93|1557.73|1541.73|1557.94|1541.94|1557.73|1541.73|5
1639298430000|2021-12-12 08:40:30|1557.66|1541.66|1557.66|1541.66|1557.66|1541.66|1557.66|1541.66|1
1639298440000|2021-12-12 08:40:40|1557.64|1541.64|1556.92|1540.92|1557.64|1541.64|1556.92|1540.92|4
1639298450000|2021-12-12 08:40:50|1557.12|1541.12|1557.03|1541.03|1557.12|1541.12|1556.76|1540.76|5
1639298460000|2021-12-12 08:41:00|1556.76|1540.76|1557.07|1541.07|1557.27|1541.27|1556.76|1540.76|10
1639298480000|2021-12-12 08:41:20|1557.13|1541.13|1557.14|1541.14|1557.14|1541.14|1556.9|1540.9|5
1639298490000|2021-12-12 08:41:30|1557.13|1541.13|1556.79|1540.79|1557.13|1541.13|1556.79|1540.79|7
1639298500000|2021-12-12 08:41:40|1557.09|1541.09|1557.09|1541.09|1557.09|1541.09|1556.79|1540.79|15
1639298510000|2021-12-12 08:41:50|1556.79|1540.79|1556.63|1540.63|1557.09|1541.09|1556.63|1540.63|7
1639298520000|2021-12-12 08:42:00|1556.55|1540.55|1556.55|1540.55|1556.55|1540.55|1556.55|1540.55|1
1639298530000|2021-12-12 08:42:10|1556.59|1540.59|1556.72|1540.72|1556.72|1540.72|1556.59|1540.59|2
1639298540000|2021-12-12 08:42:20|1556.76|1540.76|1557.21|1541.21|1557.31|1541.31|1556.76|1540.76|6
1639298550000|2021-12-12 08:42:30|1557.2|1541.2|1556.9|1540.9|1557.2|1541.2|1556.9|1540.9|3
1639298560000|2021-12-12 08:42:40|1556.91|1540.91|1556.9|1540.9|1556.91|1540.91|1556.9|1540.9|2
1639298570000|2021-12-12 08:42:50|1556.7|1540.7|1554.62|1538.62|1556.7|1540.7|1554.62|1538.62|11
1639298580000|2021-12-12 08:43:00|1554.47|1538.47|1555.05|1539.05|1555.05|1539.05|1553.91|1537.91|11
1639298590000|2021-12-12 08:43:10|1555.06|1539.06|1554.4|1538.4|1555.06|1539.06|1554.01|1538.01|13
1639298600000|2021-12-12 08:43:20|1554.1|1538.1|1553.98|1537.98|1554.69|1538.69|1553.98|1537.98|9
1639298610000|2021-12-12 08:43:30|1553.75|1537.75|1554.1|1538.1|1554.27|1538.27|1553.75|1537.75|16
1639298620000|2021-12-12 08:43:40|1553.96|1537.96|1553.98|1537.98|1554.02|1538.02|1553.91|1537.91|5
1639298630000|2021-12-12 08:43:50|1553.94|1537.94|1553.98|1537.98|1553.98|1537.98|1553.12|1537.12|13
1639298640000|2021-12-12 08:44:00|1554.14|1538.14|1555.16|1539.16|1555.16|1539.16|1554.14|1538.14|7
1639298650000|2021-12-12 08:44:10|1555.11|1539.11|1555.11|1539.11|1555.12|1539.12|1555.11|1539.11|5
1639298660000|2021-12-12 08:44:20|1555.12|1539.12|1555.45|1539.45|1555.45|1539.45|1555.11|1539.11|14
1639298670000|2021-12-12 08:44:30|1555.46|1539.46|1554.82|1538.82|1555.5|1539.5|1554.82|1538.82|13
1639298680000|2021-12-12 08:44:40|1554.88|1538.88|1554.57|1538.57|1554.96|1538.96|1554.57|1538.57|7
1639298690000|2021-12-12 08:44:50|1554.52|1538.52|1554.52|1538.52|1554.52|1538.52|1554.52|1538.52|1
1639298700000|2021-12-12 08:45:00|1554.43|1538.43|1554.61|1538.61|1555.08|1539.08|1554.43|1538.43|14
1639298710000|2021-12-12 08:45:10|1554.9|1538.9|1555.03|1539.03|1555.03|1539.03|1554.9|1538.9|3
1639298720000|2021-12-12 08:45:20|1555.05|1539.05|1555.22|1539.22|1555.23|1539.23|1555.05|1539.05|4
1639298730000|2021-12-12 08:45:30|1555.29|1539.29|1555.29|1539.29|1555.29|1539.29|1555.29|1539.29|1
1639298740000|2021-12-12 08:45:40|1555.44|1539.44|1555.84|1539.84|1555.84|1539.84|1555.29|1539.29|6
1639298750000|2021-12-12 08:45:50|1555.9|1539.9|1555.67|1539.67|1555.92|1539.92|1555.67|1539.67|4
1639298760000|2021-12-12 08:46:00|1555.34|1539.34|1555.34|1539.34|1555.34|1539.34|1555.34|1539.34|1
1639298770000|2021-12-12 08:46:10|1555.56|1539.56|1555.41|1539.41|1555.76|1539.76|1555.41|1539.41|6
1639298780000|2021-12-12 08:46:20|1555.3|1539.3|1554.05|1538.05|1555.3|1539.3|1554.05|1538.05|11
1639298790000|2021-12-12 08:46:30|1553.92|1537.92|1553.74|1537.74|1553.92|1537.92|1553.68|1537.68|7
1639298800000|2021-12-12 08:46:40|1553.59|1537.59|1550.5|1534.5|1553.59|1537.59|1550.5|1534.5|18
1639298810000|2021-12-12 08:46:50|1550.33|1534.33|1551.13|1535.13|1551.13|1535.13|1549.21|1533.21|21
1639298820000|2021-12-12 08:47:00|1551.42|1535.42|1551.39|1535.39|1551.66|1535.66|1550.72|1534.72|16
1639298830000|2021-12-12 08:47:10|1551.27|1535.27|1550.53|1534.53|1551.27|1535.27|1550.53|1534.53|10
1639298840000|2021-12-12 08:47:20|1550.44|1534.44|1550.95|1534.95|1551.1|1535.1|1550.43|1534.43|12
1639298850000|2021-12-12 08:47:30|1550.96|1534.96|1549.36|1533.36|1550.97|1534.97|1549.36|1533.36|16
1639298860000|2021-12-12 08:47:40|1549.67|1533.67|1548.72|1532.72|1549.87|1533.87|1548.54|1532.54|15
1639298870000|2021-12-12 08:47:50|1548.71|1532.71|1549.03|1533.03|1549.26|1533.26|1548.71|1532.71|10
1639298880000|2021-12-12 08:48:00|1549.06|1533.06|1548.8|1532.8|1549.3|1533.3|1548.8|1532.8|11
1639298890000|2021-12-12 08:48:10|1548.78|1532.78|1548.77|1532.77|1548.97|1532.97|1548.75|1532.75|7
1639298900000|2021-12-12 08:48:20|1548.76|1532.76|1548.43|1532.43|1548.76|1532.76|1548.43|1532.43|7
1639298910000|2021-12-12 08:48:30|1548.65|1532.65|1550.04|1534.04|1550.04|1534.04|1548.65|1532.65|8
1639298920000|2021-12-12 08:48:40|1550.16|1534.16|1550.16|1534.16|1550.16|1534.16|1550.04|1534.04|3
1639298940000|2021-12-12 08:49:00|1550.7|1534.7|1551.03|1535.03|1551.08|1535.08|1550.7|1534.7|7
1639298950000|2021-12-12 08:49:10|1551.24|1535.24|1550.56|1534.56|1551.24|1535.24|1550.56|1534.56|8
1639298960000|2021-12-12 08:49:20|1550.65|1534.65|1551.21|1535.21|1551.21|1535.21|1550.56|1534.56|10
1639298970000|2021-12-12 08:49:30|1551.33|1535.33|1551.33|1535.33|1551.33|1535.33|1551.33|1535.33|1
1639298980000|2021-12-12 08:49:40|1551.41|1535.41|1551.58|1535.58|1551.6|1535.6|1551.41|1535.41|6
1639298990000|2021-12-12 08:49:50|1551.48|1535.48|1551.87|1535.87|1551.87|1535.87|1551.48|1535.48|8
1639299000000|2021-12-12 08:50:00|1551.65|1535.65|1552.5|1536.5|1552.5|1536.5|1551.65|1535.65|11
1639299010000|2021-12-12 08:50:10|1552.64|1536.64|1552.66|1536.66|1552.96|1536.96|1552.64|1536.64|7
1639299020000|2021-12-12 08:50:20|1552.57|1536.57|1552.13|1536.13|1552.95|1536.95|1552.13|1536.13|6
1639299030000|2021-12-12 08:50:30|1552.51|1536.51|1552.39|1536.39|1552.51|1536.51|1552.39|1536.39|3
1639299040000|2021-12-12 08:50:40|1552.52|1536.52|1552.52|1536.52|1552.52|1536.52|1552.52|1536.52|1
1639299050000|2021-12-12 08:50:50|1552.51|1536.51|1552.39|1536.39|1552.51|1536.51|1552.39|1536.39|3
1639299060000|2021-12-12 08:51:00|1552.48|1536.48|1552.58|1536.58|1552.58|1536.58|1552.48|1536.48|3
1639299090000|2021-12-12 08:51:30|1552.66|1536.66|1552.9|1536.9|1552.9|1536.9|1552.66|1536.66|2
1639299100000|2021-12-12 08:51:40|1553.15|1537.15|1553.01|1537.01|1553.19|1537.19|1553.01|1537.01|7
1639299110000|2021-12-12 08:51:50|1553.19|1537.19|1553.36|1537.36|1553.38|1537.38|1553.19|1537.19|6
1639299120000|2021-12-12 08:52:00|1553.42|1537.42|1553.53|1537.53|1553.53|1537.53|1553.42|1537.42|2
1639299140000|2021-12-12 08:52:20|1553.59|1537.59|1554.27|1538.27|1554.27|1538.27|1553.54|1537.54|10
1639299150000|2021-12-12 08:52:30|1554.44|1538.44|1554.44|1538.44|1554.44|1538.44|1554.44|1538.44|1
1639299160000|2021-12-12 08:52:40|1554.51|1538.51|1554.51|1538.51|1554.51|1538.51|1554.51|1538.51|1
1639299170000|2021-12-12 08:52:50|1554.53|1538.53|1554.59|1538.59|1554.59|1538.59|1554.53|1538.53|2
1639299180000|2021-12-12 08:53:00|1554.44|1538.44|1554.5|1538.5|1554.59|1538.59|1554.31|1538.31|7
1639299200000|2021-12-12 08:53:20|1554.61|1538.61|1554.61|1538.61|1554.61|1538.61|1554.61|1538.61|1
1639299210000|2021-12-12 08:53:30|1554.73|1538.73|1554.8|1538.8|1554.8|1538.8|1554.73|1538.73|2
1639299230000|2021-12-12 08:53:50|1555.03|1539.03|1554.77|1538.77|1555.09|1539.09|1554.77|1538.77|5
1639299240000|2021-12-12 08:54:00|1555.03|1539.03|1555.4|1539.4|1555.4|1539.4|1555.03|1539.03|12
1639299260000|2021-12-12 08:54:20|1555.42|1539.42|1555.42|1539.42|1555.42|1539.42|1555.42|1539.42|1
1639299270000|2021-12-12 08:54:30|1555.22|1539.22|1555.26|1539.26|1555.43|1539.43|1554.92|1538.92|13
1639299280000|2021-12-12 08:54:40|1555.2|1539.2|1554.87|1538.87|1555.2|1539.2|1554.87|1538.87|10
1639299290000|2021-12-12 08:54:50|1554.57|1538.57|1554.54|1538.54|1554.62|1538.62|1554.46|1538.46|7
1639299300000|2021-12-12 08:55:00|1554.45|1538.45|1554.53|1538.53|1554.53|1538.53|1554.45|1538.45|2
1639299310000|2021-12-12 08:55:10|1554.55|1538.55|1554.53|1538.53|1554.55|1538.55|1554.53|1538.53|2
1639299320000|2021-12-12 08:55:20|1554.66|1538.66|1555.42|1539.42|1555.42|1539.42|1554.53|1538.53|12
1639299330000|2021-12-12 08:55:30|1555.26|1539.26|1555.21|1539.21|1555.26|1539.26|1555.1|1539.1|4
1639299340000|2021-12-12 08:55:40|1555.1|1539.1|1555.1|1539.1|1555.1|1539.1|1555.1|1539.1|1
1639299350000|2021-12-12 08:55:50|1555.21|1539.21|1555.02|1539.02|1555.21|1539.21|1554.75|1538.75|5
1639299360000|2021-12-12 08:56:00|1555.1|1539.1|1554.69|1538.69|1555.1|1539.1|1554.55|1538.55|11
1639299370000|2021-12-12 08:56:10|1554.65|1538.65|1554.65|1538.65|1554.65|1538.65|1554.65|1538.65|1
1639299380000|2021-12-12 08:56:20|1554.53|1538.53|1554.45|1538.45|1554.64|1538.64|1554.45|1538.45|10
1639299400000|2021-12-12 08:56:40|1554.36|1538.36|1554.36|1538.36|1554.36|1538.36|1554.36|1538.36|1
1639299410000|2021-12-12 08:56:50|1554.13|1538.13|1554.36|1538.36|1554.36|1538.36|1554.07|1538.07|4
1639299420000|2021-12-12 08:57:00|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639299430000|2021-12-12 08:57:10|1554.33|1538.33|1554.43|1538.43|1554.69|1538.69|1554.19|1538.19|12
1639299450000|2021-12-12 08:57:30|1554.19|1538.19|1553.72|1537.72|1554.43|1538.43|1553.72|1537.72|7
1639299460000|2021-12-12 08:57:40|1553.76|1537.76|1553.73|1537.73|1553.96|1537.96|1553.72|1537.72|10
1639299470000|2021-12-12 08:57:50|1553.72|1537.72|1552.85|1536.85|1553.73|1537.73|1552.85|1536.85|14
1639299480000|2021-12-12 08:58:00|1552.76|1536.76|1553.42|1537.42|1553.42|1537.42|1552.75|1536.75|8
1639299490000|2021-12-12 08:58:10|1553.53|1537.53|1553.64|1537.64|1553.64|1537.64|1553.53|1537.53|2
1639299500000|2021-12-12 08:58:20|1554.1|1538.1|1554.34|1538.34|1554.34|1538.34|1554.1|1538.1|6
1639299510000|2021-12-12 08:58:30|1554.44|1538.44|1554.65|1538.65|1554.78|1538.78|1554.41|1538.41|20
1639299520000|2021-12-12 08:58:40|1554.47|1538.47|1554.58|1538.58|1555.14|1539.14|1554.47|1538.47|14
1639299530000|2021-12-12 08:58:50|1554.51|1538.51|1554.09|1538.09|1554.58|1538.58|1554|1538|6
1639299540000|2021-12-12 08:59:00|1554.18|1538.18|1554.45|1538.45|1554.5|1538.5|1554.18|1538.18|4
1639299560000|2021-12-12 08:59:20|1554.34|1538.34|1553.94|1537.94|1554.34|1538.34|1553.94|1537.94|5
1639299570000|2021-12-12 08:59:30|1553.84|1537.84|1553.52|1537.52|1553.9|1537.9|1553.06|1537.06|9
1639299580000|2021-12-12 08:59:40|1553.39|1537.39|1553.04|1537.04|1553.52|1537.52|1553.04|1537.04|5
1639299590000|2021-12-12 08:59:50|1553.05|1537.05|1553.19|1537.19|1553.19|1537.19|1552.96|1536.96|5
1639299600000|2021-12-12 09:00:00|1552.96|1536.96|1552.65|1536.65|1552.96|1536.96|1552.65|1536.65|2
1639299610000|2021-12-12 09:00:10|1552.96|1536.96|1553.41|1537.41|1553.41|1537.41|1552.96|1536.96|6
1639299620000|2021-12-12 09:00:20|1553.2|1537.2|1553.5|1537.5|1553.5|1537.5|1553.2|1537.2|7
1639299630000|2021-12-12 09:00:30|1553.6|1537.6|1553.42|1537.42|1553.6|1537.6|1553.36|1537.36|7
1639299640000|2021-12-12 09:00:40|1553.51|1537.51|1553.25|1537.25|1553.51|1537.51|1552.61|1536.61|16
1639299650000|2021-12-12 09:00:50|1553.28|1537.28|1553.48|1537.48|1553.5|1537.5|1553.28|1537.28|5
1639299660000|2021-12-12 09:01:00|1553.55|1537.55|1553.55|1537.55|1553.55|1537.55|1553.55|1537.55|1
1639299670000|2021-12-12 09:01:10|1553.46|1537.46|1553.46|1537.46|1553.46|1537.46|1553.46|1537.46|1
1639299690000|2021-12-12 09:01:30|1553.54|1537.54|1553.72|1537.72|1553.72|1537.72|1553.54|1537.54|2
1639299700000|2021-12-12 09:01:40|1553.81|1537.81|1554.04|1538.04|1554.04|1538.04|1553.81|1537.81|4
1639299710000|2021-12-12 09:01:50|1553.94|1537.94|1554.02|1538.02|1554.04|1538.04|1553.71|1537.71|5
1639299720000|2021-12-12 09:02:00|1554.04|1538.04|1555.62|1539.62|1555.73|1539.73|1554.04|1538.04|19
1639299730000|2021-12-12 09:02:10|1555.61|1539.61|1555.37|1539.37|1555.61|1539.61|1555.29|1539.29|3
1639299740000|2021-12-12 09:02:20|1555.3|1539.3|1555.51|1539.51|1555.51|1539.51|1555.3|1539.3|3
1639299750000|2021-12-12 09:02:30|1555.39|1539.39|1555.22|1539.22|1555.39|1539.39|1555.22|1539.22|4
1639299760000|2021-12-12 09:02:40|1555.33|1539.33|1555.42|1539.42|1555.47|1539.47|1555.33|1539.33|10
1639299770000|2021-12-12 09:02:50|1555.41|1539.41|1554.98|1538.98|1555.42|1539.42|1554.98|1538.98|6
1639299780000|2021-12-12 09:03:00|1554.77|1538.77|1553.68|1537.68|1554.77|1538.77|1553.68|1537.68|10
1639299790000|2021-12-12 09:03:10|1553.83|1537.83|1553.92|1537.92|1553.92|1537.92|1553.83|1537.83|3
1639299810000|2021-12-12 09:03:30|1553.93|1537.93|1553.93|1537.93|1553.93|1537.93|1553.93|1537.93|1
1639299820000|2021-12-12 09:03:40|1554|1538|1553.94|1537.94|1554|1538|1553.93|1537.93|4
1639299830000|2021-12-12 09:03:50|1553.9|1537.9|1553.9|1537.9|1553.9|1537.9|1553.9|1537.9|1
1639299840000|2021-12-12 09:04:00|1554|1538|1554.57|1538.57|1554.57|1538.57|1554|1538|6
1639299850000|2021-12-12 09:04:10|1554.65|1538.65|1554.65|1538.65|1554.65|1538.65|1554.65|1538.65|1
1639299860000|2021-12-12 09:04:20|1554.52|1538.52|1554.42|1538.42|1554.52|1538.52|1554.42|1538.42|2
1639299890000|2021-12-12 09:04:50|1554.52|1538.52|1555.13|1539.13|1555.13|1539.13|1554.52|1538.52|4
1639299900000|2021-12-12 09:05:00|1555.21|1539.21|1556.44|1540.44|1556.44|1540.44|1555.21|1539.21|9
1639299910000|2021-12-12 09:05:10|1556.51|1540.51|1556.49|1540.49|1556.51|1540.51|1556.49|1540.49|2
1639299920000|2021-12-12 09:05:20|1556.22|1540.22|1555.07|1539.07|1556.22|1540.22|1555.06|1539.06|11
1639299930000|2021-12-12 09:05:30|1555.06|1539.06|1554.73|1538.73|1555.07|1539.07|1554.61|1538.61|7
1639299940000|2021-12-12 09:05:40|1554.95|1538.95|1555.26|1539.26|1555.26|1539.26|1554.95|1538.95|4
1639299950000|2021-12-12 09:05:50|1555.28|1539.28|1555.47|1539.47|1555.47|1539.47|1555.28|1539.28|3
1639299960000|2021-12-12 09:06:00|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1555.6|1539.6|1
1639299970000|2021-12-12 09:06:10|1555.76|1539.76|1555.76|1539.76|1555.76|1539.76|1555.76|1539.76|1
1639299980000|2021-12-12 09:06:20|1555.63|1539.63|1555.63|1539.63|1555.63|1539.63|1555.63|1539.63|1
1639299990000|2021-12-12 09:06:30|1555.57|1539.57|1555.57|1539.57|1555.57|1539.57|1555.57|1539.57|1
1639300010000|2021-12-12 09:06:50|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639300020000|2021-12-12 09:07:00|1555.79|1539.79|1556.01|1540.01|1556.01|1540.01|1555.79|1539.79|3
1639300030000|2021-12-12 09:07:10|1556.05|1540.05|1556.05|1540.05|1556.05|1540.05|1556.05|1540.05|1
1639300050000|2021-12-12 09:07:30|1556.18|1540.18|1556.66|1540.66|1556.7|1540.7|1556.18|1540.18|6
1639300060000|2021-12-12 09:07:40|1556.67|1540.67|1556.67|1540.67|1556.67|1540.67|1556.67|1540.67|1
1639300070000|2021-12-12 09:07:50|1556.75|1540.75|1557.49|1541.49|1557.49|1541.49|1556.75|1540.75|4
1639300080000|2021-12-12 09:08:00|1557.55|1541.55|1557.75|1541.75|1557.75|1541.75|1557.55|1541.55|3
1639300100000|2021-12-12 09:08:20|1557.64|1541.64|1557.88|1541.88|1557.88|1541.88|1557.64|1541.64|2
1639300110000|2021-12-12 09:08:30|1558.14|1542.14|1558.82|1542.82|1558.82|1542.82|1558.14|1542.14|6
1639300120000|2021-12-12 09:08:40|1558.74|1542.74|1557.93|1541.93|1558.74|1542.74|1557.93|1541.93|7
1639300130000|2021-12-12 09:08:50|1557.98|1541.98|1557.52|1541.52|1558.01|1542.01|1557.52|1541.52|4
1639300140000|2021-12-12 09:09:00|1557.35|1541.35|1557.64|1541.64|1557.64|1541.64|1557.35|1541.35|3
1639300150000|2021-12-12 09:09:10|1557.55|1541.55|1557.38|1541.38|1557.55|1541.55|1557.35|1541.35|3
1639300160000|2021-12-12 09:09:20|1557.37|1541.37|1557.38|1541.38|1557.38|1541.38|1557.37|1541.37|6
1639300170000|2021-12-12 09:09:30|1557.37|1541.37|1557.79|1541.79|1557.79|1541.79|1557.37|1541.37|4
1639300180000|2021-12-12 09:09:40|1557.69|1541.69|1557.47|1541.47|1557.69|1541.69|1557.47|1541.47|2
1639300190000|2021-12-12 09:09:50|1557.42|1541.42|1556.84|1540.84|1557.42|1541.42|1556.84|1540.84|5
1639300200000|2021-12-12 09:10:00|1556.85|1540.85|1555.04|1539.04|1556.85|1540.85|1555.04|1539.04|15
1639300210000|2021-12-12 09:10:10|1555.03|1539.03|1554.54|1538.54|1555.52|1539.52|1554.54|1538.54|7
1639300220000|2021-12-12 09:10:20|1554.03|1538.03|1554.03|1538.03|1554.03|1538.03|1554.03|1538.03|1
1639300230000|2021-12-12 09:10:30|1554.13|1538.13|1554.44|1538.44|1554.44|1538.44|1554.13|1538.13|3
1639300240000|2021-12-12 09:10:40|1554.63|1538.63|1555.18|1539.18|1555.18|1539.18|1554.63|1538.63|6
1639300260000|2021-12-12 09:11:00|1555.14|1539.14|1555.41|1539.41|1555.41|1539.41|1555.14|1539.14|5
1639300270000|2021-12-12 09:11:10|1555.6|1539.6|1556.19|1540.19|1556.19|1540.19|1555.6|1539.6|4
1639300290000|2021-12-12 09:11:30|1556.36|1540.36|1556.23|1540.23|1556.36|1540.36|1556.23|1540.23|2
1639300310000|2021-12-12 09:11:50|1556.28|1540.28|1556.28|1540.28|1556.28|1540.28|1556.28|1540.28|1
1639300320000|2021-12-12 09:12:00|1556.23|1540.23|1556.23|1540.23|1556.23|1540.23|1556.23|1540.23|1
1639300330000|2021-12-12 09:12:10|1556.08|1540.08|1555.78|1539.78|1556.08|1540.08|1555.48|1539.48|6
1639300340000|2021-12-12 09:12:20|1555.98|1539.98|1555.98|1539.98|1555.98|1539.98|1555.98|1539.98|1
1639300350000|2021-12-12 09:12:30|1555.85|1539.85|1555.85|1539.85|1555.85|1539.85|1555.85|1539.85|1
1639300360000|2021-12-12 09:12:40|1555.75|1539.75|1555.85|1539.85|1555.85|1539.85|1555.53|1539.53|3
1639300370000|2021-12-12 09:12:50|1555.75|1539.75|1555.42|1539.42|1555.75|1539.75|1555.42|1539.42|3
1639300380000|2021-12-12 09:13:00|1555.47|1539.47|1555.74|1539.74|1555.74|1539.74|1555.47|1539.47|3
1639300420000|2021-12-12 09:13:40|1556.01|1540.01|1556.01|1540.01|1556.01|1540.01|1556.01|1540.01|1
1639300430000|2021-12-12 09:13:50|1555.77|1539.77|1555.8|1539.8|1555.81|1539.81|1555.76|1539.76|6
1639300440000|2021-12-12 09:14:00|1555.71|1539.71|1555.45|1539.45|1555.71|1539.71|1555.45|1539.45|4
1639300450000|2021-12-12 09:14:10|1555.28|1539.28|1552.6|1536.6|1555.28|1539.28|1552.6|1536.6|11
1639300460000|2021-12-12 09:14:20|1552.44|1536.44|1552.52|1536.52|1552.52|1536.52|1552.44|1536.44|2
1639300470000|2021-12-12 09:14:30|1552.54|1536.54|1552.52|1536.52|1552.81|1536.81|1552.51|1536.51|5
1639300480000|2021-12-12 09:14:40|1552.47|1536.47|1552.47|1536.47|1552.47|1536.47|1552.47|1536.47|1
1639300490000|2021-12-12 09:14:50|1552.76|1536.76|1552.58|1536.58|1552.76|1536.76|1552.58|1536.58|3
1639300500000|2021-12-12 09:15:00|1552.57|1536.57|1552.64|1536.64|1552.64|1536.64|1552.57|1536.57|2
1639300510000|2021-12-12 09:15:10|1552.54|1536.54|1552.28|1536.28|1552.54|1536.54|1552.28|1536.28|2
1639300520000|2021-12-12 09:15:20|1551.98|1535.98|1551.84|1535.84|1552.01|1536.01|1551.75|1535.75|6
1639300530000|2021-12-12 09:15:30|1551.81|1535.81|1551.06|1535.06|1551.81|1535.81|1550.61|1534.61|14
1639300550000|2021-12-12 09:15:50|1551.32|1535.32|1551.02|1535.02|1551.4|1535.4|1551.02|1535.02|6
1639300560000|2021-12-12 09:16:00|1550.91|1534.91|1550.45|1534.45|1550.91|1534.91|1550.45|1534.45|9
1639300570000|2021-12-12 09:16:10|1550.44|1534.44|1550.27|1534.27|1550.45|1534.45|1550.27|1534.27|9
1639300580000|2021-12-12 09:16:20|1550.32|1534.32|1550.27|1534.27|1550.32|1534.32|1550.26|1534.26|4
1639300590000|2021-12-12 09:16:30|1550.32|1534.32|1550.27|1534.27|1550.32|1534.32|1550.25|1534.25|4
1639300600000|2021-12-12 09:16:40|1550.29|1534.29|1550.29|1534.29|1550.45|1534.45|1550.29|1534.29|3
1639300610000|2021-12-12 09:16:50|1550.45|1534.45|1550.4|1534.4|1550.45|1534.45|1550.4|1534.4|2
1639300620000|2021-12-12 09:17:00|1550.32|1534.32|1550.22|1534.22|1550.32|1534.32|1550.22|1534.22|3
1639300640000|2021-12-12 09:17:20|1550.41|1534.41|1550.18|1534.18|1550.41|1534.41|1550.18|1534.18|2
1639300650000|2021-12-12 09:17:30|1550.06|1534.06|1549.95|1533.95|1550.3|1534.3|1549.87|1533.87|8
1639300660000|2021-12-12 09:17:40|1550.15|1534.15|1550.55|1534.55|1550.55|1534.55|1549.95|1533.95|6
1639300670000|2021-12-12 09:17:50|1550.63|1534.63|1550.5|1534.5|1550.63|1534.63|1550.5|1534.5|4
1639300680000|2021-12-12 09:18:00|1550.62|1534.62|1550.5|1534.5|1550.63|1534.63|1550.5|1534.5|7
1639300690000|2021-12-12 09:18:10|1550.63|1534.63|1550.76|1534.76|1550.76|1534.76|1550.49|1534.49|6
1639300700000|2021-12-12 09:18:20|1551.1|1535.1|1551.15|1535.15|1551.32|1535.32|1551.1|1535.1|8
1639300710000|2021-12-12 09:18:30|1551.32|1535.32|1552.66|1536.66|1552.66|1536.66|1551.32|1535.32|10
1639300720000|2021-12-12 09:18:40|1552.64|1536.64|1553.99|1537.99|1553.99|1537.99|1552.64|1536.64|8
1639300730000|2021-12-12 09:18:50|1554.11|1538.11|1555|1539|1555.17|1539.17|1554.11|1538.11|12
1639300740000|2021-12-12 09:19:00|1555.13|1539.13|1554.61|1538.61|1555.48|1539.48|1554.61|1538.61|12
1639300750000|2021-12-12 09:19:10|1554.88|1538.88|1555.07|1539.07|1555.13|1539.13|1554.88|1538.88|6
1639300770000|2021-12-12 09:19:30|1555.13|1539.13|1555.18|1539.18|1555.49|1539.49|1555.12|1539.12|8
1639300780000|2021-12-12 09:19:40|1555.24|1539.24|1555.27|1539.27|1555.74|1539.74|1555|1539|9
1639300790000|2021-12-12 09:19:50|1555.51|1539.51|1555.78|1539.78|1555.78|1539.78|1555.51|1539.51|3
1639300800000|2021-12-12 09:20:00|1555.57|1539.57|1555.79|1539.79|1555.79|1539.79|1555.57|1539.57|7
1639300810000|2021-12-12 09:20:10|1555.58|1539.58|1555.87|1539.87|1555.87|1539.87|1555.58|1539.58|4
1639300820000|2021-12-12 09:20:20|1556.02|1540.02|1555.75|1539.75|1556.03|1540.03|1555.55|1539.55|11
1639300830000|2021-12-12 09:20:30|1555.81|1539.81|1555.6|1539.6|1555.81|1539.81|1555.55|1539.55|10
1639300840000|2021-12-12 09:20:40|1555.51|1539.51|1554.75|1538.75|1555.51|1539.51|1554.75|1538.75|7
1639300850000|2021-12-12 09:20:50|1554.76|1538.76|1555.08|1539.08|1555.08|1539.08|1554.47|1538.47|11
1639300860000|2021-12-12 09:21:00|1555.32|1539.32|1555.48|1539.48|1555.48|1539.48|1555.32|1539.32|5
1639300870000|2021-12-12 09:21:10|1555.33|1539.33|1555.61|1539.61|1555.61|1539.61|1555.33|1539.33|12
1639300880000|2021-12-12 09:21:20|1555.46|1539.46|1555.93|1539.93|1555.93|1539.93|1555.46|1539.46|5
1639300890000|2021-12-12 09:21:30|1555.69|1539.69|1555.89|1539.89|1555.96|1539.96|1555.69|1539.69|8
1639300900000|2021-12-12 09:21:40|1555.67|1539.67|1555.82|1539.82|1555.98|1539.98|1555.67|1539.67|14
1639300910000|2021-12-12 09:21:50|1555.92|1539.92|1555.93|1539.93|1555.93|1539.93|1555.92|1539.92|2
1639300920000|2021-12-12 09:22:00|1556.03|1540.03|1555.89|1539.89|1556.27|1540.27|1555.89|1539.89|8
1639300930000|2021-12-12 09:22:10|1555.93|1539.93|1555.88|1539.88|1555.96|1539.96|1555.64|1539.64|7
1639300940000|2021-12-12 09:22:20|1555.64|1539.64|1555.76|1539.76|1555.92|1539.92|1555.64|1539.64|5
1639300950000|2021-12-12 09:22:30|1555.63|1539.63|1555.68|1539.68|1555.78|1539.78|1555.63|1539.63|12
1639300970000|2021-12-12 09:22:50|1555.51|1539.51|1555.02|1539.02|1555.51|1539.51|1555.02|1539.02|5
1639300980000|2021-12-12 09:23:00|1555.25|1539.25|1554.69|1538.69|1555.25|1539.25|1554.69|1538.69|3
1639300990000|2021-12-12 09:23:10|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1
1639301000000|2021-12-12 09:23:20|1554.54|1538.54|1554.6|1538.6|1554.6|1538.6|1554.54|1538.54|2
1639301010000|2021-12-12 09:23:30|1554.47|1538.47|1554.47|1538.47|1554.74|1538.74|1554.47|1538.47|5
1639301020000|2021-12-12 09:23:40|1554.55|1538.55|1554.94|1538.94|1554.94|1538.94|1554.47|1538.47|6
1639301030000|2021-12-12 09:23:50|1555.19|1539.19|1555.13|1539.13|1555.2|1539.2|1555.11|1539.11|4
1639301040000|2021-12-12 09:24:00|1555.34|1539.34|1555.25|1539.25|1555.34|1539.34|1555.07|1539.07|4
1639301050000|2021-12-12 09:24:10|1555.27|1539.27|1555.56|1539.56|1555.56|1539.56|1555.27|1539.27|8
1639301060000|2021-12-12 09:24:20|1555.47|1539.47|1555.84|1539.84|1555.84|1539.84|1555.47|1539.47|6
1639301070000|2021-12-12 09:24:30|1555.9|1539.9|1557.5|1541.5|1557.55|1541.55|1555.9|1539.9|10
1639301080000|2021-12-12 09:24:40|1557.55|1541.55|1557.44|1541.44|1557.91|1541.91|1557.44|1541.44|10
1639301090000|2021-12-12 09:24:50|1557.59|1541.59|1556.58|1540.58|1557.59|1541.59|1556.58|1540.58|9
1639301100000|2021-12-12 09:25:00|1556.52|1540.52|1556.24|1540.24|1556.52|1540.52|1556.03|1540.03|4
1639301110000|2021-12-12 09:25:10|1556.2|1540.2|1555.67|1539.67|1556.2|1540.2|1555.67|1539.67|3
1639301120000|2021-12-12 09:25:20|1555.63|1539.63|1555.63|1539.63|1555.63|1539.63|1555.63|1539.63|1
1639301130000|2021-12-12 09:25:30|1555.36|1539.36|1555.36|1539.36|1555.36|1539.36|1555.36|1539.36|1
1639301150000|2021-12-12 09:25:50|1555.42|1539.42|1555.42|1539.42|1555.42|1539.42|1555.42|1539.42|1
1639301160000|2021-12-12 09:26:00|1555.36|1539.36|1555.36|1539.36|1555.36|1539.36|1555.36|1539.36|1
1639301170000|2021-12-12 09:26:10|1555.03|1539.03|1554.44|1538.44|1555.03|1539.03|1554.44|1538.44|5
1639301180000|2021-12-12 09:26:20|1554.66|1538.66|1554.56|1538.56|1554.74|1538.74|1554.56|1538.56|3
1639301190000|2021-12-12 09:26:30|1554.6|1538.6|1554.97|1538.97|1554.97|1538.97|1554.6|1538.6|3
1639301210000|2021-12-12 09:26:50|1554.9|1538.9|1554.24|1538.24|1554.9|1538.9|1554.24|1538.24|6
1639301220000|2021-12-12 09:27:00|1554.3|1538.3|1554.3|1538.3|1554.3|1538.3|1554.24|1538.24|3
1639301230000|2021-12-12 09:27:10|1554.46|1538.46|1555.28|1539.28|1555.28|1539.28|1554.46|1538.46|5
1639301240000|2021-12-12 09:27:20|1555.17|1539.17|1555.18|1539.18|1555.26|1539.26|1554.95|1538.95|10
1639301250000|2021-12-12 09:27:30|1555.26|1539.26|1555|1539|1555.43|1539.43|1555|1539|9
1639301260000|2021-12-12 09:27:40|1555.06|1539.06|1555.03|1539.03|1555.2|1539.2|1554.89|1538.89|10
1639301270000|2021-12-12 09:27:50|1554.93|1538.93|1555.17|1539.17|1555.17|1539.17|1554.93|1538.93|6
1639301280000|2021-12-12 09:28:00|1555.31|1539.31|1555.38|1539.38|1555.5|1539.5|1555.31|1539.31|6
1639301290000|2021-12-12 09:28:10|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1
1639301300000|2021-12-12 09:28:20|1555.33|1539.33|1555.22|1539.22|1555.33|1539.33|1555.22|1539.22|3
1639301310000|2021-12-12 09:28:30|1555.39|1539.39|1555.15|1539.15|1555.39|1539.39|1554.94|1538.94|7
1639301320000|2021-12-12 09:28:40|1555.29|1539.29|1555.29|1539.29|1555.29|1539.29|1555.29|1539.29|1
1639301330000|2021-12-12 09:28:50|1555.34|1539.34|1555.34|1539.34|1555.34|1539.34|1555.34|1539.34|1
1639301340000|2021-12-12 09:29:00|1555.27|1539.27|1555.28|1539.28|1555.34|1539.34|1555.27|1539.27|4
1639301350000|2021-12-12 09:29:10|1555.37|1539.37|1555.37|1539.37|1555.37|1539.37|1555.37|1539.37|1
1639301360000|2021-12-12 09:29:20|1555.38|1539.38|1555.39|1539.39|1555.39|1539.39|1555.38|1539.38|2
1639301370000|2021-12-12 09:29:30|1555.47|1539.47|1555.53|1539.53|1555.71|1539.71|1555.47|1539.47|5
1639301380000|2021-12-12 09:29:40|1555.62|1539.62|1555.53|1539.53|1555.62|1539.62|1555.53|1539.53|2
1639301390000|2021-12-12 09:29:50|1555.56|1539.56|1556.03|1540.03|1556.03|1540.03|1555.56|1539.56|4
1639301400000|2021-12-12 09:30:00|1555.99|1539.99|1555.5|1539.5|1555.99|1539.99|1555.5|1539.5|6
1639301410000|2021-12-12 09:30:10|1555.44|1539.44|1555.41|1539.41|1555.44|1539.44|1555.41|1539.41|2
1639301420000|2021-12-12 09:30:20|1555.38|1539.38|1555.38|1539.38|1555.39|1539.39|1555.11|1539.11|6
1639301430000|2021-12-12 09:30:30|1555.44|1539.44|1555.38|1539.38|1555.44|1539.44|1555.38|1539.38|2
1639301440000|2021-12-12 09:30:40|1555.39|1539.39|1555.07|1539.07|1555.39|1539.39|1555.07|1539.07|2
1639301450000|2021-12-12 09:30:50|1554.96|1538.96|1555.35|1539.35|1555.49|1539.49|1554.96|1538.96|13
1639301460000|2021-12-12 09:31:00|1555.5|1539.5|1555.54|1539.54|1555.54|1539.54|1555.35|1539.35|5
1639301470000|2021-12-12 09:31:10|1555.62|1539.62|1555.43|1539.43|1555.62|1539.62|1555.43|1539.43|4
1639301480000|2021-12-12 09:31:20|1555.52|1539.52|1555.78|1539.78|1555.78|1539.78|1555.52|1539.52|3
1639301490000|2021-12-12 09:31:30|1555.75|1539.75|1555.75|1539.75|1555.75|1539.75|1555.75|1539.75|1
1639301500000|2021-12-12 09:31:40|1555.6|1539.6|1555.52|1539.52|1555.6|1539.6|1555.52|1539.52|2
1639301510000|2021-12-12 09:31:50|1555.37|1539.37|1555.52|1539.52|1555.67|1539.67|1555.37|1539.37|11
1639301520000|2021-12-12 09:32:00|1555.67|1539.67|1555.37|1539.37|1555.67|1539.67|1555.37|1539.37|3
1639301540000|2021-12-12 09:32:20|1555.39|1539.39|1555.39|1539.39|1555.39|1539.39|1555.39|1539.39|1
1639301550000|2021-12-12 09:32:30|1555.18|1539.18|1555.12|1539.12|1555.18|1539.18|1555.12|1539.12|2
1639301560000|2021-12-12 09:32:40|1555.13|1539.13|1555.22|1539.22|1555.23|1539.23|1555.13|1539.13|5
1639301570000|2021-12-12 09:32:50|1555.23|1539.23|1554.84|1538.84|1555.23|1539.23|1554.81|1538.81|6
1639301580000|2021-12-12 09:33:00|1554.77|1538.77|1554.76|1538.76|1554.77|1538.77|1554.76|1538.76|2
1639301590000|2021-12-12 09:33:10|1554.99|1538.99|1555.11|1539.11|1555.11|1539.11|1554.99|1538.99|2
1639301600000|2021-12-12 09:33:20|1555.14|1539.14|1554.11|1538.11|1555.14|1539.14|1553.78|1537.78|20
1639301610000|2021-12-12 09:33:30|1554.14|1538.14|1553.82|1537.82|1554.14|1538.14|1553.66|1537.66|6
1639301620000|2021-12-12 09:33:40|1553.79|1537.79|1553.54|1537.54|1553.79|1537.79|1553.54|1537.54|5
1639301630000|2021-12-12 09:33:50|1553.37|1537.37|1553.52|1537.52|1553.54|1537.54|1553.37|1537.37|3
1639301640000|2021-12-12 09:34:00|1553.09|1537.09|1553.34|1537.34|1553.34|1537.34|1553.09|1537.09|2
1639301650000|2021-12-12 09:34:10|1553.56|1537.56|1553.57|1537.57|1553.81|1537.81|1553.56|1537.56|4
1639301660000|2021-12-12 09:34:20|1553.81|1537.81|1553.88|1537.88|1553.98|1537.98|1553.57|1537.57|7
1639301670000|2021-12-12 09:34:30|1553.95|1537.95|1553.95|1537.95|1553.95|1537.95|1553.95|1537.95|1
1639301680000|2021-12-12 09:34:40|1554.05|1538.05|1554.12|1538.12|1554.12|1538.12|1554.05|1538.05|3
1639301690000|2021-12-12 09:34:50|1554.06|1538.06|1554.08|1538.08|1554.08|1538.08|1554.06|1538.06|2
1639301700000|2021-12-12 09:35:00|1554.02|1538.02|1553.97|1537.97|1554.02|1538.02|1553.97|1537.97|2
1639301710000|2021-12-12 09:35:10|1553.77|1537.77|1553.54|1537.54|1553.77|1537.77|1553.42|1537.42|6
1639301720000|2021-12-12 09:35:20|1553.62|1537.62|1553.35|1537.35|1553.62|1537.62|1553.35|1537.35|3
1639301730000|2021-12-12 09:35:30|1553.18|1537.18|1553.13|1537.13|1553.18|1537.18|1553.13|1537.13|2
1639301740000|2021-12-12 09:35:40|1553.12|1537.12|1553|1537|1553.12|1537.12|1553|1537|2
1639301750000|2021-12-12 09:35:50|1553.03|1537.03|1553.03|1537.03|1553.03|1537.03|1553.03|1537.03|1
1639301760000|2021-12-12 09:36:00|1552.93|1536.93|1552.93|1536.93|1552.93|1536.93|1552.93|1536.93|1
1639301770000|2021-12-12 09:36:10|1553.1|1537.1|1553.08|1537.08|1553.13|1537.13|1553.08|1537.08|3
1639301780000|2021-12-12 09:36:20|1553.02|1537.02|1553.05|1537.05|1553.05|1537.05|1553.02|1537.02|2
1639301790000|2021-12-12 09:36:30|1553.07|1537.07|1552.32|1536.32|1553.07|1537.07|1552.32|1536.32|6
1639301800000|2021-12-12 09:36:40|1552.12|1536.12|1551.73|1535.73|1552.12|1536.12|1551.73|1535.73|6
1639301810000|2021-12-12 09:36:50|1551.66|1535.66|1551.66|1535.66|1551.66|1535.66|1551.66|1535.66|1
1639301820000|2021-12-12 09:37:00|1551.72|1535.72|1552.11|1536.11|1552.11|1536.11|1551.72|1535.72|5
1639301830000|2021-12-12 09:37:10|1552.32|1536.32|1551.92|1535.92|1552.32|1536.32|1551.92|1535.92|4
1639301840000|2021-12-12 09:37:20|1551.91|1535.91|1551.91|1535.91|1552.24|1536.24|1551.57|1535.57|14
1639301850000|2021-12-12 09:37:30|1551.92|1535.92|1552.51|1536.51|1552.51|1536.51|1551.91|1535.91|7
1639301860000|2021-12-12 09:37:40|1552.57|1536.57|1552.57|1536.57|1552.57|1536.57|1552.57|1536.57|1
1639301870000|2021-12-12 09:37:50|1552.75|1536.75|1553.03|1537.03|1553.03|1537.03|1552.75|1536.75|3
1639301880000|2021-12-12 09:38:00|1553.04|1537.04|1552.76|1536.76|1553.04|1537.04|1552.76|1536.76|3
1639301890000|2021-12-12 09:38:10|1552.5|1536.5|1552.13|1536.13|1552.5|1536.5|1551.94|1535.94|10
1639301900000|2021-12-12 09:38:20|1551.94|1535.94|1552.25|1536.25|1552.25|1536.25|1551.94|1535.94|5
1639301910000|2021-12-12 09:38:30|1552.17|1536.17|1551.67|1535.67|1552.17|1536.17|1551.67|1535.67|4
1639301920000|2021-12-12 09:38:40|1551.5|1535.5|1551.31|1535.31|1551.5|1535.5|1551.31|1535.31|4
1639301930000|2021-12-12 09:38:50|1551.38|1535.38|1551.38|1535.38|1551.38|1535.38|1551.38|1535.38|1
1639301940000|2021-12-12 09:39:00|1551.28|1535.28|1550.9|1534.9|1551.28|1535.28|1550.9|1534.9|3
1639301950000|2021-12-12 09:39:10|1550.82|1534.82|1550.82|1534.82|1550.82|1534.82|1550.82|1534.82|1
1639301960000|2021-12-12 09:39:20|1551.09|1535.09|1550.82|1534.82|1551.09|1535.09|1550.82|1534.82|2
1639301970000|2021-12-12 09:39:30|1551.09|1535.09|1551.09|1535.09|1551.23|1535.23|1550.82|1534.82|7
1639301980000|2021-12-12 09:39:40|1551.08|1535.08|1551.25|1535.25|1551.38|1535.38|1551|1535|9
1639301990000|2021-12-12 09:39:50|1551|1535|1551|1535|1551.25|1535.25|1551|1535|3
1639302000000|2021-12-12 09:40:00|1550.79|1534.79|1550.8|1534.8|1550.8|1534.8|1550.79|1534.79|2
1639302010000|2021-12-12 09:40:10|1551.08|1535.08|1551.08|1535.08|1551.22|1535.22|1550.82|1534.82|5
1639302020000|2021-12-12 09:40:20|1550.82|1534.82|1550.93|1534.93|1551.08|1535.08|1550.82|1534.82|4
1639302030000|2021-12-12 09:40:30|1550.73|1534.73|1550.73|1534.73|1550.73|1534.73|1550.73|1534.73|1
1639302040000|2021-12-12 09:40:40|1550.6|1534.6|1550.17|1534.17|1550.73|1534.73|1550.17|1534.17|6
1639302050000|2021-12-12 09:40:50|1550.16|1534.16|1550.16|1534.16|1550.26|1534.26|1550.16|1534.16|5
1639302060000|2021-12-12 09:41:00|1550.06|1534.06|1550.06|1534.06|1550.06|1534.06|1550.06|1534.06|1
1639302100000|2021-12-12 09:41:40|1550.11|1534.11|1550.11|1534.11|1550.11|1534.11|1550.11|1534.11|1
1639302110000|2021-12-12 09:41:50|1550.13|1534.13|1550.13|1534.13|1550.13|1534.13|1550.13|1534.13|1
1639302120000|2021-12-12 09:42:00|1550.17|1534.17|1550.17|1534.17|1550.17|1534.17|1550.17|1534.17|1
1639302130000|2021-12-12 09:42:10|1550.32|1534.32|1550.43|1534.43|1550.43|1534.43|1550.32|1534.32|2
1639302140000|2021-12-12 09:42:20|1550.57|1534.57|1550.57|1534.57|1550.57|1534.57|1550.57|1534.57|1
1639302150000|2021-12-12 09:42:30|1550.43|1534.43|1550.07|1534.07|1550.57|1534.57|1550.07|1534.07|5
1639302160000|2021-12-12 09:42:40|1550.08|1534.08|1550.91|1534.91|1550.94|1534.94|1550.08|1534.08|6
1639302170000|2021-12-12 09:42:50|1550.94|1534.94|1550.87|1534.87|1550.94|1534.94|1550.87|1534.87|2
1639302180000|2021-12-12 09:43:00|1550.6|1534.6|1549.86|1533.86|1550.6|1534.6|1549.86|1533.86|6
1639302190000|2021-12-12 09:43:10|1549.58|1533.58|1548.6|1532.6|1549.62|1533.62|1548.48|1532.48|14
1639302200000|2021-12-12 09:43:20|1548.88|1532.88|1549.1|1533.1|1549.25|1533.25|1548.88|1532.88|8
1639302210000|2021-12-12 09:43:30|1549.25|1533.25|1549.17|1533.17|1549.25|1533.25|1549.1|1533.1|5
1639302220000|2021-12-12 09:43:40|1549.22|1533.22|1549.55|1533.55|1549.63|1533.63|1549.22|1533.22|4
1639302230000|2021-12-12 09:43:50|1549.62|1533.62|1549.18|1533.18|1549.62|1533.62|1549.18|1533.18|17
1639302240000|2021-12-12 09:44:00|1549.1|1533.1|1548.68|1532.68|1549.1|1533.1|1548.68|1532.68|4
1639302250000|2021-12-12 09:44:10|1548.59|1532.59|1548.59|1532.59|1548.59|1532.59|1548.59|1532.59|1
1639302260000|2021-12-12 09:44:20|1548.77|1532.77|1548.77|1532.77|1548.77|1532.77|1548.59|1532.59|3
1639302270000|2021-12-12 09:44:30|1548.59|1532.59|1548.59|1532.59|1548.59|1532.59|1548.59|1532.59|1
1639302280000|2021-12-12 09:44:40|1548.77|1532.77|1548.76|1532.76|1548.89|1532.89|1548.59|1532.59|7
1639302290000|2021-12-12 09:44:50|1548.89|1532.89|1548.76|1532.76|1548.89|1532.89|1548.59|1532.59|6
1639302300000|2021-12-12 09:45:00|1548.89|1532.89|1549.59|1533.59|1549.59|1533.59|1548.59|1532.59|14
1639302310000|2021-12-12 09:45:10|1549.44|1533.44|1549.87|1533.87|1549.87|1533.87|1549.44|1533.44|3
1639302320000|2021-12-12 09:45:20|1549.97|1533.97|1549.97|1533.97|1549.97|1533.97|1549.97|1533.97|1
1639302330000|2021-12-12 09:45:30|1549.71|1533.71|1549.55|1533.55|1549.71|1533.71|1549.55|1533.55|4
1639302350000|2021-12-12 09:45:50|1549.6|1533.6|1549.15|1533.15|1549.6|1533.6|1549.15|1533.15|5
1639302360000|2021-12-12 09:46:00|1549.06|1533.06|1547.77|1531.77|1549.06|1533.06|1547.77|1531.77|11
1639302370000|2021-12-12 09:46:10|1547.63|1531.63|1546.79|1530.79|1547.63|1531.63|1546.77|1530.77|11
1639302380000|2021-12-12 09:46:20|1546.78|1530.78|1546.66|1530.66|1546.79|1530.79|1546.66|1530.66|7
1639302390000|2021-12-12 09:46:30|1546.42|1530.42|1545.79|1529.79|1546.42|1530.42|1545.79|1529.79|5
1639302400000|2021-12-12 09:46:40|1545.68|1529.68|1544.09|1528.09|1545.79|1529.79|1544.09|1528.09|12
1639302410000|2021-12-12 09:46:50|1544.05|1528.05|1543.27|1527.27|1544.05|1528.05|1542.71|1526.71|12
1639302420000|2021-12-12 09:47:00|1543.24|1527.24|1543.33|1527.33|1543.58|1527.58|1543.24|1527.24|6
1639302430000|2021-12-12 09:47:10|1543.24|1527.24|1542.6|1526.6|1543.24|1527.24|1542.6|1526.6|7
1639302440000|2021-12-12 09:47:20|1542.76|1526.76|1542.67|1526.67|1542.76|1526.76|1542.67|1526.67|3
1639302450000|2021-12-12 09:47:30|1542.61|1526.61|1542.61|1526.61|1542.61|1526.61|1542.61|1526.61|1
1639302460000|2021-12-12 09:47:40|1542.46|1526.46|1539.05|1523.05|1542.46|1526.46|1539.03|1523.03|16
1639302470000|2021-12-12 09:47:50|1539.27|1523.27|1539.35|1523.35|1539.35|1523.35|1537.44|1521.44|21
1639302480000|2021-12-12 09:48:00|1539.98|1523.98|1541.27|1525.27|1541.34|1525.34|1539.98|1523.98|12
1639302490000|2021-12-12 09:48:10|1541.32|1525.32|1543.92|1527.92|1544.98|1528.98|1541.32|1525.32|25
1639302500000|2021-12-12 09:48:20|1543.94|1527.94|1543.73|1527.73|1543.97|1527.97|1542.96|1526.96|14
1639302510000|2021-12-12 09:48:30|1543.93|1527.93|1543.52|1527.52|1544.16|1528.16|1543.52|1527.52|11
1639302520000|2021-12-12 09:48:40|1543.17|1527.17|1543.05|1527.05|1543.31|1527.31|1543|1527|6
1639302530000|2021-12-12 09:48:50|1543.09|1527.09|1543.07|1527.07|1543.66|1527.66|1543.03|1527.03|9
1639302540000|2021-12-12 09:49:00|1543.06|1527.06|1543.41|1527.41|1543.43|1527.43|1543.03|1527.03|6
1639302550000|2021-12-12 09:49:10|1543.65|1527.65|1543.66|1527.66|1543.66|1527.66|1543.02|1527.02|9
1639302560000|2021-12-12 09:49:20|1543.5|1527.5|1544.19|1528.19|1544.66|1528.66|1543.5|1527.5|13
1639302570000|2021-12-12 09:49:30|1544.39|1528.39|1544.9|1528.9|1545.01|1529.01|1544.39|1528.39|10
1639302580000|2021-12-12 09:49:40|1544.7|1528.7|1544.52|1528.52|1544.9|1528.9|1544.16|1528.16|11
1639302590000|2021-12-12 09:49:50|1544.76|1528.76|1544.82|1528.82|1544.98|1528.98|1544.76|1528.76|9
1639302600000|2021-12-12 09:50:00|1544.96|1528.96|1546.42|1530.42|1546.42|1530.42|1544.58|1528.58|13
1639302610000|2021-12-12 09:50:10|1546.6|1530.6|1549.02|1533.02|1549.02|1533.02|1546.6|1530.6|11
1639302620000|2021-12-12 09:50:20|1549.06|1533.06|1549.06|1533.06|1549.06|1533.06|1549.06|1533.06|1
1639302640000|2021-12-12 09:50:40|1549.05|1533.05|1548.24|1532.24|1549.05|1533.05|1548.24|1532.24|4
1639302650000|2021-12-12 09:50:50|1548.22|1532.22|1547.89|1531.89|1548.22|1532.22|1547.46|1531.46|9
1639302660000|2021-12-12 09:51:00|1547.93|1531.93|1547.91|1531.91|1547.93|1531.93|1547.77|1531.77|8
1639302670000|2021-12-12 09:51:10|1547.83|1531.83|1546.95|1530.95|1547.83|1531.83|1546.78|1530.78|12
1639302680000|2021-12-12 09:51:20|1547.04|1531.04|1547.41|1531.41|1547.68|1531.68|1547.01|1531.01|9
1639302690000|2021-12-12 09:51:30|1547.06|1531.06|1547.16|1531.16|1547.16|1531.16|1546.94|1530.94|8
1639302700000|2021-12-12 09:51:40|1547.06|1531.06|1547.46|1531.46|1547.57|1531.57|1547.06|1531.06|16
1639302710000|2021-12-12 09:51:50|1547.28|1531.28|1547.09|1531.09|1547.73|1531.73|1547.09|1531.09|7
1639302720000|2021-12-12 09:52:00|1547.1|1531.1|1546.64|1530.64|1547.1|1531.1|1546.64|1530.64|8
1639302730000|2021-12-12 09:52:10|1546.92|1530.92|1546.92|1530.92|1547|1531|1546.63|1530.63|5
1639302740000|2021-12-12 09:52:20|1546.82|1530.82|1547.14|1531.14|1547.14|1531.14|1546.82|1530.82|7
1639302750000|2021-12-12 09:52:30|1547.09|1531.09|1547.09|1531.09|1547.09|1531.09|1547.09|1531.09|1
1639302760000|2021-12-12 09:52:40|1547.13|1531.13|1547.16|1531.16|1547.16|1531.16|1547.13|1531.13|2
1639302770000|2021-12-12 09:52:50|1547.13|1531.13|1547.11|1531.11|1547.13|1531.13|1547.11|1531.11|2
1639302780000|2021-12-12 09:53:00|1546.96|1530.96|1545.94|1529.94|1546.96|1530.96|1545.94|1529.94|15
1639302790000|2021-12-12 09:53:10|1545.5|1529.5|1545.26|1529.26|1545.5|1529.5|1545.24|1529.24|4
1639302800000|2021-12-12 09:53:20|1545.24|1529.24|1544.98|1528.98|1545.66|1529.66|1544.98|1528.98|6
1639302810000|2021-12-12 09:53:30|1544.87|1528.87|1542.89|1526.89|1544.87|1528.87|1542.89|1526.89|16
1639302820000|2021-12-12 09:53:40|1543.05|1527.05|1544.07|1528.07|1544.07|1528.07|1542.89|1526.89|9
1639302830000|2021-12-12 09:53:50|1543.9|1527.9|1543.95|1527.95|1544.11|1528.11|1543.68|1527.68|10
1639302840000|2021-12-12 09:54:00|1543.94|1527.94|1543.88|1527.88|1544.22|1528.22|1543.71|1527.71|10
1639302850000|2021-12-12 09:54:10|1543.71|1527.71|1543.18|1527.18|1543.71|1527.71|1542.69|1526.69|6
1639302860000|2021-12-12 09:54:20|1543.32|1527.32|1542.97|1526.97|1543.32|1527.32|1542.97|1526.97|2
1639302870000|2021-12-12 09:54:30|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1542.8|1526.8|1
1639302880000|2021-12-12 09:54:40|1542.74|1526.74|1542.74|1526.74|1542.74|1526.74|1542.74|1526.74|1
1639302890000|2021-12-12 09:54:50|1542.63|1526.63|1543.26|1527.26|1543.49|1527.49|1542.63|1526.63|7
1639302900000|2021-12-12 09:55:00|1543.05|1527.05|1542.84|1526.84|1543.05|1527.05|1542.84|1526.84|3
1639302910000|2021-12-12 09:55:10|1542.66|1526.66|1542.66|1526.66|1542.66|1526.66|1542.66|1526.66|1
1639302920000|2021-12-12 09:55:20|1542.58|1526.58|1542.33|1526.33|1542.66|1526.66|1541.98|1525.98|8
1639302930000|2021-12-12 09:55:30|1542.09|1526.09|1542.33|1526.33|1542.33|1526.33|1541.92|1525.92|5
1639302940000|2021-12-12 09:55:40|1542.09|1526.09|1542.09|1526.09|1542.33|1526.33|1542.09|1526.09|3
1639302950000|2021-12-12 09:55:50|1542.33|1526.33|1542.49|1526.49|1542.49|1526.49|1542.33|1526.33|2
1639302960000|2021-12-12 09:56:00|1542.21|1526.21|1542.1|1526.1|1542.34|1526.34|1542.02|1526.02|9
1639302970000|2021-12-12 09:56:10|1542.34|1526.34|1542.75|1526.75|1542.75|1526.75|1542.34|1526.34|4
1639302980000|2021-12-12 09:56:20|1542.8|1526.8|1542.51|1526.51|1543.34|1527.34|1542.51|1526.51|11
1639302990000|2021-12-12 09:56:30|1542.55|1526.55|1542.55|1526.55|1542.55|1526.55|1542.55|1526.55|1
1639303000000|2021-12-12 09:56:40|1542.5|1526.5|1542.54|1526.54|1542.54|1526.54|1542.45|1526.45|3
1639303010000|2021-12-12 09:56:50|1542.55|1526.55|1542.55|1526.55|1542.55|1526.55|1542.55|1526.55|1
1639303020000|2021-12-12 09:57:00|1542.54|1526.54|1542.54|1526.54|1542.54|1526.54|1542.54|1526.54|1
1639303030000|2021-12-12 09:57:10|1542.42|1526.42|1542.32|1526.32|1542.42|1526.42|1542.32|1526.32|2
1639303040000|2021-12-12 09:57:20|1542.3|1526.3|1542.75|1526.75|1542.75|1526.75|1542.3|1526.3|5
1639303050000|2021-12-12 09:57:30|1542.79|1526.79|1543.51|1527.51|1543.51|1527.51|1542.79|1526.79|7
1639303070000|2021-12-12 09:57:50|1543.72|1527.72|1543.72|1527.72|1543.72|1527.72|1543.72|1527.72|1
1639303080000|2021-12-12 09:58:00|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1639303090000|2021-12-12 09:58:10|1543.63|1527.63|1546.57|1530.57|1546.73|1530.73|1543.63|1527.63|18
1639303100000|2021-12-12 09:58:20|1546.68|1530.68|1546.33|1530.33|1546.75|1530.75|1546.33|1530.33|9
1639303110000|2021-12-12 09:58:30|1546.19|1530.19|1545.72|1529.72|1546.19|1530.19|1545.72|1529.72|14
1639303120000|2021-12-12 09:58:40|1545.37|1529.37|1542.92|1526.92|1545.37|1529.37|1542.92|1526.92|16
1639303130000|2021-12-12 09:58:50|1542.91|1526.91|1542.59|1526.59|1542.91|1526.91|1542.29|1526.29|7
1639303140000|2021-12-12 09:59:00|1542.8|1526.8|1543.05|1527.05|1543.05|1527.05|1542.8|1526.8|3
1639303150000|2021-12-12 09:59:10|1542.96|1526.96|1542.74|1526.74|1542.98|1526.98|1542.74|1526.74|5
1639303170000|2021-12-12 09:59:30|1542.75|1526.75|1542.96|1526.96|1542.96|1526.96|1542.75|1526.75|2
1639303180000|2021-12-12 09:59:40|1542.75|1526.75|1542.54|1526.54|1542.75|1526.75|1542.4|1526.4|5
1639303190000|2021-12-12 09:59:50|1542.4|1526.4|1542.54|1526.54|1542.62|1526.62|1542.4|1526.4|3
1639303200000|2021-12-12 10:00:00|1542.49|1526.49|1542.49|1526.49|1542.5|1526.5|1542.49|1526.49|5
1639303210000|2021-12-12 10:00:10|1542.44|1526.44|1541.9|1525.9|1542.45|1526.45|1541.9|1525.9|19
1639303220000|2021-12-12 10:00:20|1542.05|1526.05|1541.75|1525.75|1542.06|1526.06|1541.74|1525.74|7
1639303230000|2021-12-12 10:00:30|1541.95|1525.95|1541.77|1525.77|1542.04|1526.04|1541.77|1525.77|7
1639303240000|2021-12-12 10:00:40|1541.97|1525.97|1541.98|1525.98|1541.98|1525.98|1541.97|1525.97|2
1639303250000|2021-12-12 10:00:50|1542.01|1526.01|1543|1527|1543|1527|1542.01|1526.01|11
1639303260000|2021-12-12 10:01:00|1543.01|1527.01|1543.99|1527.99|1543.99|1527.99|1543.01|1527.01|8
1639303270000|2021-12-12 10:01:10|1544.03|1528.03|1543.65|1527.65|1544.03|1528.03|1543.15|1527.15|8
1639303280000|2021-12-12 10:01:20|1543.69|1527.69|1543.51|1527.51|1543.75|1527.75|1543.29|1527.29|7
1639303290000|2021-12-12 10:01:30|1543.63|1527.63|1543.63|1527.63|1543.81|1527.81|1543.43|1527.43|7
1639303300000|2021-12-12 10:01:40|1543.62|1527.62|1544.26|1528.26|1544.26|1528.26|1543.62|1527.62|8
1639303310000|2021-12-12 10:01:50|1544.29|1528.29|1544.66|1528.66|1545|1529|1544.16|1528.16|14
1639303320000|2021-12-12 10:02:00|1544.89|1528.89|1545.04|1529.04|1545.04|1529.04|1544.89|1528.89|6
1639303330000|2021-12-12 10:02:10|1545.02|1529.02|1545.06|1529.06|1545.06|1529.06|1545.02|1529.02|3
1639303340000|2021-12-12 10:02:20|1545.19|1529.19|1545.09|1529.09|1545.28|1529.28|1544.99|1528.99|10
1639303350000|2021-12-12 10:02:30|1544.99|1528.99|1543.92|1527.92|1544.99|1528.99|1543.79|1527.79|7
1639303360000|2021-12-12 10:02:40|1543.95|1527.95|1544.56|1528.56|1544.56|1528.56|1543.95|1527.95|9
1639303370000|2021-12-12 10:02:50|1544.95|1528.95|1544.96|1528.96|1544.96|1528.96|1544.95|1528.95|2
1639303380000|2021-12-12 10:03:00|1545.02|1529.02|1545.23|1529.23|1545.31|1529.31|1545.02|1529.02|5
1639303390000|2021-12-12 10:03:10|1545.24|1529.24|1545.33|1529.33|1545.33|1529.33|1545.24|1529.24|6
1639303400000|2021-12-12 10:03:20|1545.24|1529.24|1544.99|1528.99|1545.24|1529.24|1544.99|1528.99|3
1639303410000|2021-12-12 10:03:30|1544.94|1528.94|1544.58|1528.58|1544.94|1528.94|1544.58|1528.58|3
1639303420000|2021-12-12 10:03:40|1544.36|1528.36|1544.36|1528.36|1544.36|1528.36|1544.3|1528.3|3
1639303430000|2021-12-12 10:03:50|1543.96|1527.96|1543.9|1527.9|1543.96|1527.96|1543.9|1527.9|2
1639303440000|2021-12-12 10:04:00|1543.93|1527.93|1543.2|1527.2|1543.93|1527.93|1543.2|1527.2|6
1639303450000|2021-12-12 10:04:10|1543.18|1527.18|1542.82|1526.82|1543.18|1527.18|1542.82|1526.82|7
1639303460000|2021-12-12 10:04:20|1543|1527|1542.36|1526.36|1543|1527|1542.36|1526.36|9
1639303470000|2021-12-12 10:04:30|1542.11|1526.11|1541.76|1525.76|1542.11|1526.11|1541.76|1525.76|6
1639303480000|2021-12-12 10:04:40|1541.73|1525.73|1542.05|1526.05|1542.09|1526.09|1541.73|1525.73|6
1639303490000|2021-12-12 10:04:50|1541.95|1525.95|1541.46|1525.46|1541.95|1525.95|1541.46|1525.46|9
1639303500000|2021-12-12 10:05:00|1541.52|1525.52|1541.85|1525.85|1541.85|1525.85|1541.52|1525.52|2
1639303510000|2021-12-12 10:05:10|1541.87|1525.87|1541.87|1525.87|1541.87|1525.87|1541.87|1525.87|1
1639303530000|2021-12-12 10:05:30|1541.76|1525.76|1541.76|1525.76|1541.76|1525.76|1541.72|1525.72|3
1639303540000|2021-12-12 10:05:40|1541.87|1525.87|1541.78|1525.78|1541.87|1525.87|1541.68|1525.68|4
1639303550000|2021-12-12 10:05:50|1541.79|1525.79|1541.68|1525.68|1541.79|1525.79|1541.68|1525.68|2
1639303560000|2021-12-12 10:06:00|1541.63|1525.63|1541.64|1525.64|1541.64|1525.64|1541.63|1525.63|2
1639303570000|2021-12-12 10:06:10|1541.51|1525.51|1541.56|1525.56|1541.56|1525.56|1541.51|1525.51|2
1639303580000|2021-12-12 10:06:20|1541.66|1525.66|1541.64|1525.64|1541.66|1525.66|1541.51|1525.51|4
1639303590000|2021-12-12 10:06:30|1541.77|1525.77|1541.77|1525.77|1541.77|1525.77|1541.64|1525.64|3
1639303600000|2021-12-12 10:06:40|1541.98|1525.98|1541.87|1525.87|1541.98|1525.98|1541.77|1525.77|3
1639303610000|2021-12-12 10:06:50|1541.77|1525.77|1541.36|1525.36|1541.77|1525.77|1541.36|1525.36|6
1639303620000|2021-12-12 10:07:00|1541.23|1525.23|1540.69|1524.69|1541.23|1525.23|1540.6|1524.6|7
1639303630000|2021-12-12 10:07:10|1540.68|1524.68|1540.69|1524.69|1540.69|1524.69|1540.68|1524.68|2
1639303640000|2021-12-12 10:07:20|1540.85|1524.85|1538.97|1522.97|1540.85|1524.85|1538.97|1522.97|19
1639303650000|2021-12-12 10:07:30|1539.19|1523.19|1539.95|1523.95|1539.95|1523.95|1539.19|1523.19|10
1639303660000|2021-12-12 10:07:40|1539.85|1523.85|1539.69|1523.69|1539.85|1523.85|1539.52|1523.52|12
1639303670000|2021-12-12 10:07:50|1539.52|1523.52|1538.96|1522.96|1539.52|1523.52|1538.77|1522.77|10
1639303680000|2021-12-12 10:08:00|1538.95|1522.95|1539.53|1523.53|1539.53|1523.53|1538.95|1522.95|8
1639303690000|2021-12-12 10:08:10|1539.43|1523.43|1539.92|1523.92|1539.92|1523.92|1539.17|1523.17|11
1639303700000|2021-12-12 10:08:20|1539.98|1523.98|1539.69|1523.69|1539.98|1523.98|1539.59|1523.59|8
1639303710000|2021-12-12 10:08:30|1539.62|1523.62|1539.42|1523.42|1539.69|1523.69|1539.42|1523.42|6
1639303720000|2021-12-12 10:08:40|1539.13|1523.13|1539.85|1523.85|1539.85|1523.85|1539.13|1523.13|8
1639303730000|2021-12-12 10:08:50|1539.81|1523.81|1539.6|1523.6|1539.81|1523.81|1539.6|1523.6|3
1639303740000|2021-12-12 10:09:00|1539.48|1523.48|1539.65|1523.65|1539.81|1523.81|1539.48|1523.48|8
1639303750000|2021-12-12 10:09:10|1539.8|1523.8|1539.65|1523.65|1539.8|1523.8|1539.65|1523.65|2
1639303760000|2021-12-12 10:09:20|1539.8|1523.8|1539.64|1523.64|1539.8|1523.8|1539.64|1523.64|3
1639303770000|2021-12-12 10:09:30|1539.5|1523.5|1539.64|1523.64|1539.72|1523.72|1539.5|1523.5|4
1639303780000|2021-12-12 10:09:40|1539.72|1523.72|1539.72|1523.72|1539.72|1523.72|1539.64|1523.64|11
1639303790000|2021-12-12 10:09:50|1539.81|1523.81|1539.67|1523.67|1539.81|1523.81|1539.67|1523.67|4
1639303800000|2021-12-12 10:10:00|1539.79|1523.79|1539.79|1523.79|1539.79|1523.79|1539.79|1523.79|1
1639303810000|2021-12-12 10:10:10|1539.67|1523.67|1540.44|1524.44|1540.44|1524.44|1539.67|1523.67|8
1639303820000|2021-12-12 10:10:20|1540.3|1524.3|1541.04|1525.04|1541.05|1525.05|1540.13|1524.13|8
1639303830000|2021-12-12 10:10:30|1541.08|1525.08|1540.77|1524.77|1541.08|1525.08|1540.77|1524.77|6
1639303840000|2021-12-12 10:10:40|1541.03|1525.03|1541.09|1525.09|1541.09|1525.09|1540.95|1524.95|7
1639303850000|2021-12-12 10:10:50|1541.15|1525.15|1541.69|1525.69|1541.69|1525.69|1541.15|1525.15|9
1639303860000|2021-12-12 10:11:00|1541.59|1525.59|1537.06|1521.06|1541.59|1525.59|1537.06|1521.06|26
1639303870000|2021-12-12 10:11:10|1536.79|1520.79|1537.14|1521.14|1537.59|1521.59|1536.54|1520.54|14
1639303880000|2021-12-12 10:11:20|1537.02|1521.02|1536.82|1520.82|1537.19|1521.19|1536.82|1520.82|15
1639303890000|2021-12-12 10:11:30|1536.8|1520.8|1537.36|1521.36|1537.77|1521.77|1536.8|1520.8|12
1639303900000|2021-12-12 10:11:40|1537.5|1521.5|1537.66|1521.66|1537.66|1521.66|1537.2|1521.2|6
1639303910000|2021-12-12 10:11:50|1537.52|1521.52|1537.98|1521.98|1537.99|1521.99|1537.44|1521.44|8
1639303920000|2021-12-12 10:12:00|1538.04|1522.04|1538.59|1522.59|1538.59|1522.59|1537.98|1521.98|5
1639303930000|2021-12-12 10:12:10|1538.69|1522.69|1538.99|1522.99|1538.99|1522.99|1538.69|1522.69|2
1639303940000|2021-12-12 10:12:20|1538.95|1522.95|1538.99|1522.99|1538.99|1522.99|1538.95|1522.95|2
1639303950000|2021-12-12 10:12:30|1538.96|1522.96|1538.41|1522.41|1538.96|1522.96|1538.36|1522.36|7
1639303960000|2021-12-12 10:12:40|1538.54|1522.54|1538.29|1522.29|1538.54|1522.54|1538.01|1522.01|6
1639303970000|2021-12-12 10:12:50|1538.26|1522.26|1537.07|1521.07|1538.26|1522.26|1537.07|1521.07|12
1639303980000|2021-12-12 10:13:00|1536.85|1520.85|1536.93|1520.93|1537.03|1521.03|1536.79|1520.79|6
1639303990000|2021-12-12 10:13:10|1536.79|1520.79|1536.96|1520.96|1536.96|1520.96|1536.79|1520.79|12
1639304000000|2021-12-12 10:13:20|1536.84|1520.84|1536.12|1520.12|1536.96|1520.96|1535.66|1519.66|14
1639304010000|2021-12-12 10:13:30|1535.98|1519.98|1535.74|1519.74|1536.09|1520.09|1535.74|1519.74|14
1639304020000|2021-12-12 10:13:40|1535.75|1519.75|1536.46|1520.46|1536.46|1520.46|1535.75|1519.75|11
1639304030000|2021-12-12 10:13:50|1536.23|1520.23|1535.64|1519.64|1536.23|1520.23|1535.64|1519.64|9
1639304040000|2021-12-12 10:14:00|1535.63|1519.63|1535.07|1519.07|1535.93|1519.93|1535.07|1519.07|10
1639304050000|2021-12-12 10:14:10|1535.22|1519.22|1537.26|1521.26|1537.26|1521.26|1535.22|1519.22|14
1639304060000|2021-12-12 10:14:20|1537.27|1521.27|1538|1522|1538|1522|1537.27|1521.27|6
1639304070000|2021-12-12 10:14:30|1538.02|1522.02|1537.82|1521.82|1538.02|1522.02|1537.82|1521.82|3
1639304080000|2021-12-12 10:14:40|1537.81|1521.81|1538.8|1522.8|1538.8|1522.8|1537.81|1521.81|12
1639304090000|2021-12-12 10:14:50|1538.97|1522.97|1539.9|1523.9|1539.9|1523.9|1538.97|1522.97|14
1639304100000|2021-12-12 10:15:00|1539.66|1523.66|1539.96|1523.96|1540.02|1524.02|1539.66|1523.66|13
1639304110000|2021-12-12 10:15:10|1539.74|1523.74|1539.96|1523.96|1539.96|1523.96|1539.74|1523.74|8
1639304120000|2021-12-12 10:15:20|1540.07|1524.07|1540.05|1524.05|1540.07|1524.07|1539.96|1523.96|4
1639304130000|2021-12-12 10:15:30|1540.19|1524.19|1540.53|1524.53|1540.53|1524.53|1540.19|1524.19|7
1639304140000|2021-12-12 10:15:40|1540.65|1524.65|1540.98|1524.98|1540.98|1524.98|1540.65|1524.65|2
1639304150000|2021-12-12 10:15:50|1540.89|1524.89|1539.43|1523.43|1540.89|1524.89|1539.29|1523.29|16
1639304160000|2021-12-12 10:16:00|1539.29|1523.29|1539.31|1523.31|1540.09|1524.09|1539.29|1523.29|17
1639304170000|2021-12-12 10:16:10|1539.44|1523.44|1539.89|1523.89|1540.04|1524.04|1539.44|1523.44|4
1639304180000|2021-12-12 10:16:20|1539.96|1523.96|1540.99|1524.99|1540.99|1524.99|1539.96|1523.96|10
1639304190000|2021-12-12 10:16:30|1540.9|1524.9|1540.63|1524.63|1540.9|1524.9|1540.62|1524.62|6
1639304200000|2021-12-12 10:16:40|1540.64|1524.64|1539.97|1523.97|1540.84|1524.84|1539.76|1523.76|17
1639304210000|2021-12-12 10:16:50|1540.05|1524.05|1540.62|1524.62|1540.62|1524.62|1539.8|1523.8|14
1639304230000|2021-12-12 10:17:10|1541.01|1525.01|1540.92|1524.92|1541.01|1525.01|1540.92|1524.92|2
1639304240000|2021-12-12 10:17:20|1540.78|1524.78|1540.92|1524.92|1540.92|1524.92|1540.49|1524.49|4
1639304250000|2021-12-12 10:17:30|1540.94|1524.94|1541.09|1525.09|1541.09|1525.09|1540.94|1524.94|2
1639304260000|2021-12-12 10:17:40|1541.12|1525.12|1541.12|1525.12|1541.12|1525.12|1541.12|1525.12|1
1639304270000|2021-12-12 10:17:50|1541.13|1525.13|1541.13|1525.13|1541.13|1525.13|1541.12|1525.12|5
1639304280000|2021-12-12 10:18:00|1541.16|1525.16|1540.58|1524.58|1541.32|1525.32|1540.58|1524.58|13
1639304290000|2021-12-12 10:18:10|1540.87|1524.87|1541.06|1525.06|1541.06|1525.06|1540.87|1524.87|5
1639304300000|2021-12-12 10:18:20|1541.3|1525.3|1541.49|1525.49|1541.49|1525.49|1541.3|1525.3|5
1639304310000|2021-12-12 10:18:30|1541.62|1525.62|1541.67|1525.67|1541.67|1525.67|1541.62|1525.62|2
1639304330000|2021-12-12 10:18:50|1541.74|1525.74|1543.47|1527.47|1543.49|1527.49|1541.68|1525.68|10
1639304340000|2021-12-12 10:19:00|1543.52|1527.52|1544.44|1528.44|1544.44|1528.44|1543.52|1527.52|14
1639304350000|2021-12-12 10:19:10|1544.14|1528.14|1544.76|1528.76|1544.76|1528.76|1544.14|1528.14|11
1639304360000|2021-12-12 10:19:20|1544.95|1528.95|1544.98|1528.98|1544.98|1528.98|1544.9|1528.9|7
1639304370000|2021-12-12 10:19:30|1545.03|1529.03|1545.03|1529.03|1545.03|1529.03|1545.03|1529.03|1
1639304380000|2021-12-12 10:19:40|1545.05|1529.05|1545.05|1529.05|1545.05|1529.05|1545.05|1529.05|1
1639304390000|2021-12-12 10:19:50|1545.06|1529.06|1545.06|1529.06|1545.06|1529.06|1545.06|1529.06|1
1639304400000|2021-12-12 10:20:00|1545.25|1529.25|1545.7|1529.7|1545.7|1529.7|1545.25|1529.25|5
1639304410000|2021-12-12 10:20:10|1545.66|1529.66|1545.9|1529.9|1545.9|1529.9|1545.61|1529.61|8
1639304420000|2021-12-12 10:20:20|1545.92|1529.92|1546.56|1530.56|1546.56|1530.56|1545.92|1529.92|4
1639304430000|2021-12-12 10:20:30|1546.77|1530.77|1546.86|1530.86|1546.86|1530.86|1546.77|1530.77|3
1639304440000|2021-12-12 10:20:40|1547.08|1531.08|1547.05|1531.05|1547.08|1531.08|1547.05|1531.05|2
1639304450000|2021-12-12 10:20:50|1547.08|1531.08|1547.69|1531.69|1547.69|1531.69|1547.08|1531.08|5
1639304460000|2021-12-12 10:21:00|1547.76|1531.76|1548.38|1532.38|1548.48|1532.48|1547.76|1531.76|7
1639304480000|2021-12-12 10:21:20|1548.41|1532.41|1548.73|1532.73|1548.73|1532.73|1548.41|1532.41|5
1639304490000|2021-12-12 10:21:30|1548.79|1532.79|1549.14|1533.14|1549.14|1533.14|1548.75|1532.75|12
1639304500000|2021-12-12 10:21:40|1548.99|1532.99|1548.74|1532.74|1549.05|1533.05|1548.74|1532.74|5
1639304510000|2021-12-12 10:21:50|1548.73|1532.73|1547.19|1531.19|1548.73|1532.73|1547.07|1531.07|14
1639304520000|2021-12-12 10:22:00|1547.14|1531.14|1547.74|1531.74|1547.74|1531.74|1547.12|1531.12|8
1639304530000|2021-12-12 10:22:10|1547.56|1531.56|1547.8|1531.8|1547.8|1531.8|1547.3|1531.3|17
1639304540000|2021-12-12 10:22:20|1547.64|1531.64|1547.14|1531.14|1547.64|1531.64|1547.11|1531.11|9
1639304550000|2021-12-12 10:22:30|1547.17|1531.17|1547.63|1531.63|1547.81|1531.81|1547.17|1531.17|6
1639304560000|2021-12-12 10:22:40|1547.81|1531.81|1547.88|1531.88|1548.05|1532.05|1547.45|1531.45|13
1639304570000|2021-12-12 10:22:50|1547.96|1531.96|1547.96|1531.96|1548.05|1532.05|1547.88|1531.88|15
1639304580000|2021-12-12 10:23:00|1547.78|1531.78|1547.96|1531.96|1548.03|1532.03|1547.78|1531.78|10
1639304590000|2021-12-12 10:23:10|1547.78|1531.78|1547.24|1531.24|1547.78|1531.78|1547.24|1531.24|7
1639304600000|2021-12-12 10:23:20|1547.1|1531.1|1546.39|1530.39|1547.1|1531.1|1546.39|1530.39|5
1639304610000|2021-12-12 10:23:30|1546.44|1530.44|1546.66|1530.66|1546.66|1530.66|1546.31|1530.31|6
1639304620000|2021-12-12 10:23:40|1546.75|1530.75|1547.06|1531.06|1547.06|1531.06|1546.75|1530.75|7
1639304630000|2021-12-12 10:23:50|1547.09|1531.09|1547.12|1531.12|1547.21|1531.21|1547.06|1531.06|5
1639304640000|2021-12-12 10:24:00|1547.15|1531.15|1547.09|1531.09|1547.15|1531.15|1547.09|1531.09|3
1639304650000|2021-12-12 10:24:10|1547.01|1531.01|1547.09|1531.09|1547.09|1531.09|1547.01|1531.01|2
1639304660000|2021-12-12 10:24:20|1547.12|1531.12|1547.62|1531.62|1547.62|1531.62|1547.12|1531.12|6
1639304670000|2021-12-12 10:24:30|1548.03|1532.03|1548.03|1532.03|1548.03|1532.03|1548.03|1532.03|1
1639304680000|2021-12-12 10:24:40|1548.04|1532.04|1548.04|1532.04|1548.04|1532.04|1548.04|1532.04|1
1639304700000|2021-12-12 10:25:00|1548.05|1532.05|1548.56|1532.56|1548.56|1532.56|1548.05|1532.05|6
1639304710000|2021-12-12 10:25:10|1548.97|1532.97|1548.12|1532.12|1548.97|1532.97|1548.12|1532.12|4
1639304720000|2021-12-12 10:25:20|1548.14|1532.14|1548.28|1532.28|1548.28|1532.28|1548.14|1532.14|4
1639304730000|2021-12-12 10:25:30|1548.55|1532.55|1548.62|1532.62|1548.73|1532.73|1548.43|1532.43|5
1639304740000|2021-12-12 10:25:40|1548.73|1532.73|1549.14|1533.14|1549.14|1533.14|1548.73|1532.73|4
1639304750000|2021-12-12 10:25:50|1549.21|1533.21|1549.97|1533.97|1549.97|1533.97|1549.13|1533.13|11
1639304760000|2021-12-12 10:26:00|1549.89|1533.89|1550.73|1534.73|1550.8|1534.8|1549.89|1533.89|9
1639304770000|2021-12-12 10:26:10|1550.8|1534.8|1551.55|1535.55|1551.55|1535.55|1550.65|1534.65|6
1639304780000|2021-12-12 10:26:20|1551.66|1535.66|1551.05|1535.05|1552.05|1536.05|1551.05|1535.05|10
1639304790000|2021-12-12 10:26:30|1551.19|1535.19|1551.71|1535.71|1551.71|1535.71|1551.19|1535.19|9
1639304800000|2021-12-12 10:26:40|1551.72|1535.72|1551.21|1535.21|1551.72|1535.72|1551.06|1535.06|7
1639304810000|2021-12-12 10:26:50|1551.43|1535.43|1551.72|1535.72|1551.72|1535.72|1551.43|1535.43|6
1639304820000|2021-12-12 10:27:00|1551.81|1535.81|1551.32|1535.32|1551.81|1535.81|1551.18|1535.18|5
1639304830000|2021-12-12 10:27:10|1551.18|1535.18|1551.71|1535.71|1551.71|1535.71|1551.18|1535.18|7
1639304840000|2021-12-12 10:27:20|1551.7|1535.7|1551.6|1535.6|1551.7|1535.7|1551.6|1535.6|6
1639304850000|2021-12-12 10:27:30|1552.06|1536.06|1552.06|1536.06|1552.25|1536.25|1552.03|1536.03|5
1639304860000|2021-12-12 10:27:40|1552.03|1536.03|1551.43|1535.43|1552.25|1536.25|1551.43|1535.43|14
1639304870000|2021-12-12 10:27:50|1551.57|1535.57|1551.31|1535.31|1551.57|1535.57|1551.08|1535.08|8
1639304880000|2021-12-12 10:28:00|1551.08|1535.08|1551.46|1535.46|1551.46|1535.46|1551.08|1535.08|3
1639304890000|2021-12-12 10:28:10|1551.16|1535.16|1551.46|1535.46|1551.51|1535.51|1551.16|1535.16|10
1639304910000|2021-12-12 10:28:30|1551.51|1535.51|1551.73|1535.73|1551.73|1535.73|1551.51|1535.51|4
1639304920000|2021-12-12 10:28:40|1551.61|1535.61|1551.92|1535.92|1552.14|1536.14|1551.61|1535.61|7
1639304930000|2021-12-12 10:28:50|1552.07|1536.07|1552.07|1536.07|1552.07|1536.07|1552.07|1536.07|1
1639304940000|2021-12-12 10:29:00|1552.14|1536.14|1552.07|1536.07|1552.14|1536.14|1552.07|1536.07|4
1639304950000|2021-12-12 10:29:10|1552.16|1536.16|1552.16|1536.16|1552.4|1536.4|1552|1536|7
1639304960000|2021-12-12 10:29:20|1552.19|1536.19|1552.19|1536.19|1552.19|1536.19|1552.19|1536.19|1
1639304970000|2021-12-12 10:29:30|1552.2|1536.2|1552.52|1536.52|1552.52|1536.52|1552.2|1536.2|4
1639304980000|2021-12-12 10:29:40|1552.35|1536.35|1552.43|1536.43|1552.43|1536.43|1552.35|1536.35|2
1639304990000|2021-12-12 10:29:50|1552.24|1536.24|1552.44|1536.44|1552.44|1536.44|1552.24|1536.24|2
1639305000000|2021-12-12 10:30:00|1552.66|1536.66|1552.18|1536.18|1552.66|1536.66|1552.18|1536.18|4
1639305010000|2021-12-12 10:30:10|1552.24|1536.24|1552.99|1536.99|1553.16|1537.16|1552.24|1536.24|13
1639305020000|2021-12-12 10:30:20|1553.16|1537.16|1552.69|1536.69|1553.16|1537.16|1552.69|1536.69|12
1639305030000|2021-12-12 10:30:30|1552.5|1536.5|1552.82|1536.82|1552.88|1536.88|1552.5|1536.5|10
1639305040000|2021-12-12 10:30:40|1552.88|1536.88|1552.86|1536.86|1552.89|1536.89|1552.82|1536.82|4
1639305050000|2021-12-12 10:30:50|1552.89|1536.89|1553.93|1537.93|1553.93|1537.93|1552.89|1536.89|9
1639305060000|2021-12-12 10:31:00|1554.06|1538.06|1554.36|1538.36|1554.36|1538.36|1554.06|1538.06|4
1639305070000|2021-12-12 10:31:10|1554.23|1538.23|1554.83|1538.83|1554.83|1538.83|1554.23|1538.23|6
1639305080000|2021-12-12 10:31:20|1554.78|1538.78|1554.78|1538.78|1554.78|1538.78|1554.78|1538.78|1
1639305090000|2021-12-12 10:31:30|1554.83|1538.83|1555.18|1539.18|1555.18|1539.18|1554.83|1538.83|6
1639305100000|2021-12-12 10:31:40|1555.3|1539.3|1555.59|1539.59|1555.6|1539.6|1555.3|1539.3|7
1639305110000|2021-12-12 10:31:50|1555.75|1539.75|1555.76|1539.76|1555.76|1539.76|1555.59|1539.59|5
1639305120000|2021-12-12 10:32:00|1555.72|1539.72|1555.15|1539.15|1555.72|1539.72|1555.15|1539.15|16
1639305130000|2021-12-12 10:32:10|1555.27|1539.27|1555.45|1539.45|1555.52|1539.52|1555.27|1539.27|7
1639305140000|2021-12-12 10:32:20|1555.51|1539.51|1556.27|1540.27|1556.61|1540.61|1555.51|1539.51|5
1639305150000|2021-12-12 10:32:30|1556.39|1540.39|1556.44|1540.44|1556.44|1540.44|1556.31|1540.31|4
1639305160000|2021-12-12 10:32:40|1556.42|1540.42|1556.89|1540.89|1556.89|1540.89|1556.42|1540.42|6
1639305170000|2021-12-12 10:32:50|1557.4|1541.4|1557.58|1541.58|1557.66|1541.66|1557.4|1541.4|4
1639305180000|2021-12-12 10:33:00|1557.54|1541.54|1557.44|1541.44|1557.54|1541.54|1557.42|1541.42|4
1639305190000|2021-12-12 10:33:10|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639305200000|2021-12-12 10:33:20|1557.48|1541.48|1557.48|1541.48|1557.48|1541.48|1557.48|1541.48|1
1639305210000|2021-12-12 10:33:30|1557.5|1541.5|1557.49|1541.49|1557.5|1541.5|1557.48|1541.48|3
1639305220000|2021-12-12 10:33:40|1557.53|1541.53|1558.23|1542.23|1558.23|1542.23|1557.41|1541.41|5
1639305230000|2021-12-12 10:33:50|1558.52|1542.52|1558.52|1542.52|1558.52|1542.52|1558.52|1542.52|1
1639305240000|2021-12-12 10:34:00|1558.25|1542.25|1557.29|1541.29|1558.25|1542.25|1557.29|1541.29|7
1639305250000|2021-12-12 10:34:10|1557.09|1541.09|1557.29|1541.29|1557.29|1541.29|1557.09|1541.09|2
1639305260000|2021-12-12 10:34:20|1557.51|1541.51|1557.54|1541.54|1557.54|1541.54|1557.51|1541.51|2
1639305280000|2021-12-12 10:34:40|1557.32|1541.32|1557.3|1541.3|1557.32|1541.32|1557.03|1541.03|4
1639305290000|2021-12-12 10:34:50|1557.37|1541.37|1555.3|1539.3|1557.37|1541.37|1555.3|1539.3|13
1639305300000|2021-12-12 10:35:00|1555.28|1539.28|1553.13|1537.13|1555.28|1539.28|1553.13|1537.13|12
1639305310000|2021-12-12 10:35:10|1553.1|1537.1|1551.96|1535.96|1553.16|1537.16|1551.85|1535.85|12
1639305320000|2021-12-12 10:35:20|1552.18|1536.18|1551.98|1535.98|1552.18|1536.18|1551.98|1535.98|3
1639305330000|2021-12-12 10:35:30|1551.92|1535.92|1552.53|1536.53|1552.53|1536.53|1551.92|1535.92|8
1639305340000|2021-12-12 10:35:40|1552.42|1536.42|1552.56|1536.56|1552.57|1536.57|1551.99|1535.99|10
1639305350000|2021-12-12 10:35:50|1552.67|1536.67|1552.65|1536.65|1552.9|1536.9|1552.65|1536.65|10
1639305360000|2021-12-12 10:36:00|1552.83|1536.83|1553.24|1537.24|1553.46|1537.46|1552.83|1536.83|13
1639305370000|2021-12-12 10:36:10|1553.32|1537.32|1553.32|1537.32|1553.32|1537.32|1553.24|1537.24|3
1639305380000|2021-12-12 10:36:20|1553.28|1537.28|1552.92|1536.92|1553.28|1537.28|1552.92|1536.92|3
1639305390000|2021-12-12 10:36:30|1552.98|1536.98|1553.52|1537.52|1553.52|1537.52|1552.98|1536.98|5
1639305400000|2021-12-12 10:36:40|1553.55|1537.55|1553.55|1537.55|1553.55|1537.55|1553.55|1537.55|1
1639305410000|2021-12-12 10:36:50|1553.56|1537.56|1553.56|1537.56|1553.56|1537.56|1553.42|1537.42|5
1639305420000|2021-12-12 10:37:00|1553.48|1537.48|1553.27|1537.27|1553.48|1537.48|1553.27|1537.27|5
1639305430000|2021-12-12 10:37:10|1553.49|1537.49|1552.86|1536.86|1553.49|1537.49|1552.86|1536.86|8
1639305440000|2021-12-12 10:37:20|1552.71|1536.71|1552.86|1536.86|1552.86|1536.86|1552.71|1536.71|2
1639305450000|2021-12-12 10:37:30|1552.52|1536.52|1552.45|1536.45|1552.65|1536.65|1552.41|1536.41|4
1639305460000|2021-12-12 10:37:40|1552.57|1536.57|1552.92|1536.92|1552.92|1536.92|1552.57|1536.57|12
1639305470000|2021-12-12 10:37:50|1552.68|1536.68|1550.38|1534.38|1552.68|1536.68|1550.1|1534.1|19
1639305480000|2021-12-12 10:38:00|1550.57|1534.57|1549.96|1533.96|1550.82|1534.82|1549.96|1533.96|9
1639305490000|2021-12-12 10:38:10|1549.83|1533.83|1550.06|1534.06|1550.06|1534.06|1549.6|1533.6|12
1639305500000|2021-12-12 10:38:20|1550.12|1534.12|1550.14|1534.14|1550.62|1534.62|1550.12|1534.12|13
1639305510000|2021-12-12 10:38:30|1549.96|1533.96|1549.64|1533.64|1550.14|1534.14|1549.55|1533.55|6
1639305520000|2021-12-12 10:38:40|1549.68|1533.68|1549.68|1533.68|1549.68|1533.68|1549.55|1533.55|5
1639305530000|2021-12-12 10:38:50|1549.6|1533.6|1549.45|1533.45|1549.6|1533.6|1549.45|1533.45|3
1639305540000|2021-12-12 10:39:00|1549.12|1533.12|1548.83|1532.83|1549.12|1533.12|1548.71|1532.71|7
1639305550000|2021-12-12 10:39:10|1548.97|1532.97|1548.97|1532.97|1548.97|1532.97|1548.71|1532.71|9
1639305570000|2021-12-12 10:39:30|1549.32|1533.32|1549.78|1533.78|1549.78|1533.78|1549.32|1533.32|8
1639305580000|2021-12-12 10:39:40|1550.27|1534.27|1550.47|1534.47|1550.59|1534.59|1550.27|1534.27|9
1639305590000|2021-12-12 10:39:50|1550.39|1534.39|1550.36|1534.36|1550.39|1534.39|1549.91|1533.91|9
1639305600000|2021-12-12 10:40:00|1550.24|1534.24|1550.69|1534.69|1550.81|1534.81|1549.91|1533.91|10
1639305610000|2021-12-12 10:40:10|1550.43|1534.43|1550.61|1534.61|1550.69|1534.69|1550.43|1534.43|9
1639305620000|2021-12-12 10:40:20|1550.52|1534.52|1550.79|1534.79|1550.79|1534.79|1550.52|1534.52|3
1639305630000|2021-12-12 10:40:30|1550.82|1534.82|1551.11|1535.11|1551.11|1535.11|1550.82|1534.82|3
1639305640000|2021-12-12 10:40:40|1551.08|1535.08|1551.13|1535.13|1551.48|1535.48|1551.08|1535.08|8
1639305650000|2021-12-12 10:40:50|1551.1|1535.1|1551.1|1535.1|1551.1|1535.1|1551.1|1535.1|1
1639305660000|2021-12-12 10:41:00|1551.13|1535.13|1551.59|1535.59|1551.59|1535.59|1551.13|1535.13|8
1639305670000|2021-12-12 10:41:10|1551.74|1535.74|1554.65|1538.65|1554.65|1538.65|1551.74|1535.74|14
1639305680000|2021-12-12 10:41:20|1554.41|1538.41|1554.08|1538.08|1554.41|1538.41|1554.08|1538.08|6
1639305690000|2021-12-12 10:41:30|1554.02|1538.02|1554.06|1538.06|1554.06|1538.06|1553.99|1537.99|3
1639305700000|2021-12-12 10:41:40|1553.97|1537.97|1553.68|1537.68|1554.05|1538.05|1553.68|1537.68|6
1639305710000|2021-12-12 10:41:50|1553.43|1537.43|1553.73|1537.73|1553.85|1537.85|1553.22|1537.22|7
1639305720000|2021-12-12 10:42:00|1553.57|1537.57|1553.91|1537.91|1553.91|1537.91|1553.57|1537.57|3
1639305740000|2021-12-12 10:42:20|1553.98|1537.98|1554.32|1538.32|1554.32|1538.32|1553.98|1537.98|4
1639305750000|2021-12-12 10:42:30|1554.25|1538.25|1554.32|1538.32|1554.32|1538.32|1554.04|1538.04|8
1639305760000|2021-12-12 10:42:40|1554.53|1538.53|1554.2|1538.2|1554.53|1538.53|1554.2|1538.2|3
1639305770000|2021-12-12 10:42:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.2|1538.2|3
1639305780000|2021-12-12 10:43:00|1554.2|1538.2|1554.65|1538.65|1554.65|1538.65|1554.2|1538.2|5
1639305790000|2021-12-12 10:43:10|1554.53|1538.53|1554.53|1538.53|1554.65|1538.65|1554.53|1538.53|3
1639305800000|2021-12-12 10:43:20|1554.48|1538.48|1554.21|1538.21|1554.48|1538.48|1554.21|1538.21|4
1639305810000|2021-12-12 10:43:30|1554.02|1538.02|1553.98|1537.98|1554.03|1538.03|1553.79|1537.79|7
1639305820000|2021-12-12 10:43:40|1553.97|1537.97|1553.11|1537.11|1553.97|1537.97|1553.11|1537.11|10
1639305830000|2021-12-12 10:43:50|1553.34|1537.34|1553.59|1537.59|1553.59|1537.59|1553.34|1537.34|4
1639305840000|2021-12-12 10:44:00|1553.31|1537.31|1553.8|1537.8|1553.8|1537.8|1553.31|1537.31|3
1639305850000|2021-12-12 10:44:10|1553.81|1537.81|1553.9|1537.9|1553.9|1537.9|1553.81|1537.81|2
1639305870000|2021-12-12 10:44:30|1553.71|1537.71|1553.71|1537.71|1553.71|1537.71|1553.71|1537.71|1
1639305890000|2021-12-12 10:44:50|1553.78|1537.78|1555.29|1539.29|1555.29|1539.29|1553.78|1537.78|10
1639305900000|2021-12-12 10:45:00|1555.3|1539.3|1556.17|1540.17|1556.17|1540.17|1555.19|1539.19|8
1639305910000|2021-12-12 10:45:10|1556.13|1540.13|1555.98|1539.98|1556.13|1540.13|1555.98|1539.98|7
1639305920000|2021-12-12 10:45:20|1556.05|1540.05|1556.15|1540.15|1556.15|1540.15|1556.02|1540.02|3
1639305930000|2021-12-12 10:45:30|1556.05|1540.05|1556.02|1540.02|1556.15|1540.15|1556.02|1540.02|4
1639305940000|2021-12-12 10:45:40|1556.05|1540.05|1556.09|1540.09|1556.23|1540.23|1556.05|1540.05|6
1639305960000|2021-12-12 10:46:00|1556.18|1540.18|1556.18|1540.18|1556.18|1540.18|1556.05|1540.05|5
1639305970000|2021-12-12 10:46:10|1556.08|1540.08|1556.05|1540.05|1556.08|1540.08|1556.05|1540.05|2
1639305980000|2021-12-12 10:46:20|1555.91|1539.91|1555.91|1539.91|1555.91|1539.91|1555.91|1539.91|1
1639305990000|2021-12-12 10:46:30|1555.81|1539.81|1555.79|1539.79|1555.81|1539.81|1555.79|1539.79|2
1639306000000|2021-12-12 10:46:40|1555.63|1539.63|1555.33|1539.33|1555.63|1539.63|1555.33|1539.33|4
1639306010000|2021-12-12 10:46:50|1554.81|1538.81|1554.8|1538.8|1554.81|1538.81|1554.8|1538.8|2
1639306020000|2021-12-12 10:47:00|1554.72|1538.72|1554.34|1538.34|1554.72|1538.72|1554.34|1538.34|4
1639306030000|2021-12-12 10:47:10|1554.29|1538.29|1554.18|1538.18|1554.29|1538.29|1554.18|1538.18|2
1639306040000|2021-12-12 10:47:20|1554.2|1538.2|1554.2|1538.2|1554.2|1538.2|1554.2|1538.2|1
1639306050000|2021-12-12 10:47:30|1554.04|1538.04|1553.96|1537.96|1554.08|1538.08|1553.96|1537.96|7
1639306060000|2021-12-12 10:47:40|1553.76|1537.76|1553.77|1537.77|1554.05|1538.05|1553.76|1537.76|5
1639306070000|2021-12-12 10:47:50|1553.97|1537.97|1554.38|1538.38|1554.41|1538.41|1553.97|1537.97|10
1639306080000|2021-12-12 10:48:00|1554.47|1538.47|1554.48|1538.48|1554.48|1538.48|1554.47|1538.47|2
1639306100000|2021-12-12 10:48:20|1554.57|1538.57|1554.72|1538.72|1554.72|1538.72|1554.57|1538.57|4
1639306110000|2021-12-12 10:48:30|1554.65|1538.65|1554.62|1538.62|1554.65|1538.65|1554.62|1538.62|2
1639306120000|2021-12-12 10:48:40|1554.65|1538.65|1555.31|1539.31|1555.31|1539.31|1554.65|1538.65|8
1639306130000|2021-12-12 10:48:50|1555.5|1539.5|1555.53|1539.53|1555.53|1539.53|1554.98|1538.98|15
1639306140000|2021-12-12 10:49:00|1555.57|1539.57|1555.22|1539.22|1555.7|1539.7|1555.22|1539.22|6
1639306150000|2021-12-12 10:49:10|1555.32|1539.32|1555.07|1539.07|1555.57|1539.57|1555.07|1539.07|7
1639306160000|2021-12-12 10:49:20|1555.06|1539.06|1555.06|1539.06|1555.06|1539.06|1555.06|1539.06|1
1639306170000|2021-12-12 10:49:30|1554.99|1538.99|1555.05|1539.05|1555.05|1539.05|1554.99|1538.99|2
1639306180000|2021-12-12 10:49:40|1554.92|1538.92|1555.48|1539.48|1555.48|1539.48|1554.92|1538.92|8
1639306190000|2021-12-12 10:49:50|1555.43|1539.43|1555.52|1539.52|1555.52|1539.52|1555.43|1539.43|6
1639306200000|2021-12-12 10:50:00|1555.44|1539.44|1555.53|1539.53|1555.56|1539.56|1555.34|1539.34|7
1639306210000|2021-12-12 10:50:10|1555.4|1539.4|1555.05|1539.05|1555.4|1539.4|1555.05|1539.05|6
1639306220000|2021-12-12 10:50:20|1555.09|1539.09|1555.31|1539.31|1555.31|1539.31|1555.05|1539.05|4
1639306230000|2021-12-12 10:50:30|1555.09|1539.09|1555.07|1539.07|1555.09|1539.09|1555.07|1539.07|2
1639306240000|2021-12-12 10:50:40|1555.12|1539.12|1555.14|1539.14|1555.18|1539.18|1555.12|1539.12|3
1639306260000|2021-12-12 10:51:00|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1
1639306270000|2021-12-12 10:51:10|1554.99|1538.99|1554.99|1538.99|1554.99|1538.99|1554.99|1538.99|1
1639306280000|2021-12-12 10:51:20|1554.81|1538.81|1554.98|1538.98|1554.98|1538.98|1554.69|1538.69|7
1639306290000|2021-12-12 10:51:30|1554.84|1538.84|1554.92|1538.92|1554.99|1538.99|1554.84|1538.84|4
1639306300000|2021-12-12 10:51:40|1554.99|1538.99|1554.87|1538.87|1555.01|1539.01|1554.87|1538.87|5
1639306310000|2021-12-12 10:51:50|1555.01|1539.01|1554.87|1538.87|1555.02|1539.02|1554.87|1538.87|5
1639306320000|2021-12-12 10:52:00|1554.93|1538.93|1554.4|1538.4|1554.93|1538.93|1554.4|1538.4|3
1639306330000|2021-12-12 10:52:10|1554.11|1538.11|1553.14|1537.14|1554.11|1538.11|1553.08|1537.08|10
1639306340000|2021-12-12 10:52:20|1553.44|1537.44|1552.76|1536.76|1553.44|1537.44|1552.39|1536.39|9
1639306350000|2021-12-12 10:52:30|1552.39|1536.39|1552.82|1536.82|1552.92|1536.92|1552.39|1536.39|7
1639306360000|2021-12-12 10:52:40|1552.98|1536.98|1553.12|1537.12|1553.12|1537.12|1552.65|1536.65|14
1639306370000|2021-12-12 10:52:50|1552.98|1536.98|1552.75|1536.75|1553.12|1537.12|1552.75|1536.75|13
1639306380000|2021-12-12 10:53:00|1552.29|1536.29|1552.06|1536.06|1552.29|1536.29|1552.06|1536.06|5
1639306390000|2021-12-12 10:53:10|1552.29|1536.29|1552.39|1536.39|1552.48|1536.48|1552.29|1536.29|5
1639306410000|2021-12-12 10:53:30|1552.28|1536.28|1552.5|1536.5|1552.5|1536.5|1552.28|1536.28|4
1639306420000|2021-12-12 10:53:40|1552.48|1536.48|1553.91|1537.91|1554.02|1538.02|1552.48|1536.48|15
1639306430000|2021-12-12 10:53:50|1553.62|1537.62|1553.42|1537.42|1554.02|1538.02|1553.42|1537.42|10
1639306440000|2021-12-12 10:54:00|1553.64|1537.64|1554.02|1538.02|1554.02|1538.02|1553.52|1537.52|7
1639306450000|2021-12-12 10:54:10|1553.91|1537.91|1553.94|1537.94|1554.05|1538.05|1553.91|1537.91|6
1639306460000|2021-12-12 10:54:20|1553.97|1537.97|1553.98|1537.98|1553.98|1537.98|1553.97|1537.97|2
1639306470000|2021-12-12 10:54:30|1553.78|1537.78|1553.51|1537.51|1553.78|1537.78|1553.51|1537.51|5
1639306480000|2021-12-12 10:54:40|1553.32|1537.32|1553.32|1537.32|1553.32|1537.32|1553.32|1537.32|1
1639306490000|2021-12-12 10:54:50|1553.51|1537.51|1553.51|1537.51|1553.51|1537.51|1553.51|1537.51|1
1639306500000|2021-12-12 10:55:00|1553.52|1537.52|1553.81|1537.81|1553.81|1537.81|1553.52|1537.52|2
1639306510000|2021-12-12 10:55:10|1553.92|1537.92|1554.09|1538.09|1554.09|1538.09|1553.92|1537.92|3
1639306520000|2021-12-12 10:55:20|1554.1|1538.1|1554.15|1538.15|1554.29|1538.29|1554.1|1538.1|3
1639306530000|2021-12-12 10:55:30|1554.1|1538.1|1554.85|1538.85|1554.85|1538.85|1554.1|1538.1|8
1639306540000|2021-12-12 10:55:40|1555.13|1539.13|1555.93|1539.93|1555.93|1539.93|1555.11|1539.11|11
1639306550000|2021-12-12 10:55:50|1556.01|1540.01|1555.62|1539.62|1556.25|1540.25|1555.62|1539.62|13
1639306560000|2021-12-12 10:56:00|1555.37|1539.37|1555.76|1539.76|1555.76|1539.76|1555.21|1539.21|5
1639306570000|2021-12-12 10:56:10|1555.68|1539.68|1555.23|1539.23|1555.68|1539.68|1555.22|1539.22|4
1639306580000|2021-12-12 10:56:20|1555.19|1539.19|1555.55|1539.55|1555.8|1539.8|1555.19|1539.19|6
1639306590000|2021-12-12 10:56:30|1555.8|1539.8|1555.8|1539.8|1555.8|1539.8|1555.8|1539.8|1
1639306600000|2021-12-12 10:56:40|1555.76|1539.76|1555.76|1539.76|1555.76|1539.76|1555.76|1539.76|1
1639306610000|2021-12-12 10:56:50|1555.64|1539.64|1556|1540|1556|1540|1555.64|1539.64|6
1639306620000|2021-12-12 10:57:00|1556.29|1540.29|1556.57|1540.57|1556.57|1540.57|1556.29|1540.29|3
1639306630000|2021-12-12 10:57:10|1556.59|1540.59|1556.92|1540.92|1556.92|1540.92|1556.59|1540.59|2
1639306640000|2021-12-12 10:57:20|1557.07|1541.07|1557.07|1541.07|1557.07|1541.07|1557.07|1541.07|1
1639306650000|2021-12-12 10:57:30|1557.11|1541.11|1557.07|1541.07|1557.15|1541.15|1557.07|1541.07|4
1639306660000|2021-12-12 10:57:40|1557.11|1541.11|1557.6|1541.6|1557.63|1541.63|1557.11|1541.11|8
1639306670000|2021-12-12 10:57:50|1557.69|1541.69|1557.78|1541.78|1557.79|1541.79|1557.69|1541.69|4
1639306680000|2021-12-12 10:58:00|1557.9|1541.9|1557.55|1541.55|1558.05|1542.05|1557.55|1541.55|12
1639306690000|2021-12-12 10:58:10|1557.32|1541.32|1557.52|1541.52|1557.74|1541.74|1557.32|1541.32|8
1639306700000|2021-12-12 10:58:20|1557.53|1541.53|1557.24|1541.24|1557.53|1541.53|1557.23|1541.23|11
1639306710000|2021-12-12 10:58:30|1556.99|1540.99|1555.79|1539.79|1556.99|1540.99|1555.79|1539.79|7
1639306720000|2021-12-12 10:58:40|1555.55|1539.55|1554.37|1538.37|1555.55|1539.55|1554.37|1538.37|18
1639306730000|2021-12-12 10:58:50|1554.65|1538.65|1556.03|1540.03|1556.03|1540.03|1554.65|1538.65|11
1639306740000|2021-12-12 10:59:00|1556.06|1540.06|1556.67|1540.67|1556.67|1540.67|1556.03|1540.03|10
1639306750000|2021-12-12 10:59:10|1556.7|1540.7|1557.08|1541.08|1557.39|1541.39|1556.7|1540.7|7
1639306760000|2021-12-12 10:59:20|1557.27|1541.27|1557.08|1541.08|1557.36|1541.36|1557.08|1541.08|8
1639306780000|2021-12-12 10:59:40|1556.96|1540.96|1556.96|1540.96|1556.96|1540.96|1556.96|1540.96|1
1639306790000|2021-12-12 10:59:50|1557.03|1541.03|1557.71|1541.71|1557.71|1541.71|1557.03|1541.03|7
1639306800000|2021-12-12 11:00:00|1557.67|1541.67|1557.4|1541.4|1557.67|1541.67|1557.38|1541.38|3
1639306810000|2021-12-12 11:00:10|1557.22|1541.22|1557.56|1541.56|1557.56|1541.56|1557.16|1541.16|6
1639306820000|2021-12-12 11:00:20|1557.71|1541.71|1558.36|1542.36|1558.36|1542.36|1557.71|1541.71|3
1639306830000|2021-12-12 11:00:30|1558.48|1542.48|1559.49|1543.49|1559.49|1543.49|1558.48|1542.48|9
1639306840000|2021-12-12 11:00:40|1559.36|1543.36|1559.5|1543.5|1559.52|1543.52|1559.36|1543.36|4
1639306850000|2021-12-12 11:00:50|1559.51|1543.51|1559.58|1543.58|1559.58|1543.58|1559.51|1543.51|3
1639306860000|2021-12-12 11:01:00|1559.56|1543.56|1559.49|1543.49|1559.56|1543.56|1559.24|1543.24|6
1639306880000|2021-12-12 11:01:20|1559.52|1543.52|1559.6|1543.6|1559.6|1543.6|1559.52|1543.52|4
1639306890000|2021-12-12 11:01:30|1559.56|1543.56|1559.58|1543.58|1559.6|1543.6|1559.56|1543.56|3
1639306900000|2021-12-12 11:01:40|1559.48|1543.48|1560.44|1544.44|1560.44|1544.44|1559.48|1543.48|8
1639306910000|2021-12-12 11:01:50|1560.37|1544.37|1560.58|1544.58|1560.58|1544.58|1560.07|1544.07|5
1639306920000|2021-12-12 11:02:00|1560.68|1544.68|1560.6|1544.6|1560.68|1544.68|1560.52|1544.52|5
1639306930000|2021-12-12 11:02:10|1560.56|1544.56|1560.63|1544.63|1560.63|1544.63|1560.26|1544.26|9
1639306940000|2021-12-12 11:02:20|1560.59|1544.59|1560.1|1544.1|1560.59|1544.59|1560.1|1544.1|4
1639306950000|2021-12-12 11:02:30|1559.99|1543.99|1559.27|1543.27|1559.99|1543.99|1559.27|1543.27|7
1639306960000|2021-12-12 11:02:40|1559.33|1543.33|1560.07|1544.07|1560.07|1544.07|1559.33|1543.33|6
1639306970000|2021-12-12 11:02:50|1559.98|1543.98|1559.81|1543.81|1560.07|1544.07|1559.4|1543.4|8
1639306980000|2021-12-12 11:03:00|1559.73|1543.73|1559.15|1543.15|1559.73|1543.73|1559.15|1543.15|6
1639306990000|2021-12-12 11:03:10|1559.14|1543.14|1559.14|1543.14|1559.14|1543.14|1559.14|1543.14|1
1639307000000|2021-12-12 11:03:20|1559.08|1543.08|1559.08|1543.08|1559.08|1543.08|1559.08|1543.08|1
1639307010000|2021-12-12 11:03:30|1558.83|1542.83|1558.47|1542.47|1558.84|1542.84|1558.47|1542.47|7
1639307020000|2021-12-12 11:03:40|1558.46|1542.46|1556.44|1540.44|1558.46|1542.46|1556.44|1540.44|13
1639307030000|2021-12-12 11:03:50|1556.62|1540.62|1556.76|1540.76|1556.76|1540.76|1556.58|1540.58|3
1639307040000|2021-12-12 11:04:00|1556.86|1540.86|1556.33|1540.33|1556.87|1540.87|1556.33|1540.33|14
1639307050000|2021-12-12 11:04:10|1556.11|1540.11|1556.32|1540.32|1556.33|1540.33|1556.11|1540.11|9
1639307060000|2021-12-12 11:04:20|1556.53|1540.53|1556.15|1540.15|1556.71|1540.71|1556.15|1540.15|15
1639307070000|2021-12-12 11:04:30|1556.13|1540.13|1556.11|1540.11|1556.13|1540.13|1556.11|1540.11|2
1639307080000|2021-12-12 11:04:40|1555.99|1539.99|1554.8|1538.8|1555.99|1539.99|1554.8|1538.8|8
1639307090000|2021-12-12 11:04:50|1554.81|1538.81|1555.35|1539.35|1555.35|1539.35|1554.81|1538.81|10
1639307100000|2021-12-12 11:05:00|1555.22|1539.22|1554.43|1538.43|1555.22|1539.22|1554.43|1538.43|5
1639307110000|2021-12-12 11:05:10|1554.62|1538.62|1554.62|1538.62|1554.63|1538.63|1554.62|1538.62|3
1639307120000|2021-12-12 11:05:20|1554.64|1538.64|1554.52|1538.52|1554.64|1538.64|1554.18|1538.18|8
1639307130000|2021-12-12 11:05:30|1554.42|1538.42|1554.43|1538.43|1554.43|1538.43|1553.86|1537.86|11
1639307140000|2021-12-12 11:05:40|1554.41|1538.41|1554.4|1538.4|1554.67|1538.67|1554.19|1538.19|9
1639307150000|2021-12-12 11:05:50|1554.15|1538.15|1553.9|1537.9|1554.15|1538.15|1553.76|1537.76|10
1639307160000|2021-12-12 11:06:00|1554.02|1538.02|1554.88|1538.88|1554.88|1538.88|1554.02|1538.02|9
1639307170000|2021-12-12 11:06:10|1554.79|1538.79|1554.79|1538.79|1554.79|1538.79|1554.79|1538.79|1
1639307180000|2021-12-12 11:06:20|1554.78|1538.78|1554.81|1538.81|1554.81|1538.81|1554.76|1538.76|3
1639307190000|2021-12-12 11:06:30|1554.9|1538.9|1554.91|1538.91|1555.11|1539.11|1554.75|1538.75|10
1639307200000|2021-12-12 11:06:40|1554.7|1538.7|1554.07|1538.07|1554.7|1538.7|1554.07|1538.07|5
1639307210000|2021-12-12 11:06:50|1554.06|1538.06|1554.06|1538.06|1554.06|1538.06|1554.06|1538.06|1
1639307220000|2021-12-12 11:07:00|1554.26|1538.26|1554.67|1538.67|1554.69|1538.69|1554.26|1538.26|5
1639307230000|2021-12-12 11:07:10|1554.59|1538.59|1554.78|1538.78|1554.78|1538.78|1554.3|1538.3|9
1639307240000|2021-12-12 11:07:20|1554.83|1538.83|1554.83|1538.83|1555.08|1539.08|1554.83|1538.83|3
1639307250000|2021-12-12 11:07:30|1555.02|1539.02|1555.52|1539.52|1555.6|1539.6|1554.87|1538.87|12
1639307260000|2021-12-12 11:07:40|1555.67|1539.67|1555.71|1539.71|1555.71|1539.71|1555.67|1539.67|2
1639307280000|2021-12-12 11:08:00|1555.78|1539.78|1556.39|1540.39|1556.39|1540.39|1555.78|1539.78|8
1639307290000|2021-12-12 11:08:10|1556.31|1540.31|1555.92|1539.92|1556.31|1540.31|1555.92|1539.92|6
1639307300000|2021-12-12 11:08:20|1555.8|1539.8|1555.8|1539.8|1555.8|1539.8|1555.8|1539.8|1
1639307310000|2021-12-12 11:08:30|1555.65|1539.65|1555.42|1539.42|1555.65|1539.65|1555.42|1539.42|4
1639307320000|2021-12-12 11:08:40|1554.85|1538.85|1554.85|1538.85|1554.85|1538.85|1554.85|1538.85|1
1639307340000|2021-12-12 11:09:00|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1
1639307350000|2021-12-12 11:09:10|1554.85|1538.85|1554.49|1538.49|1554.85|1538.85|1554.49|1538.49|9
1639307360000|2021-12-12 11:09:20|1554.5|1538.5|1554.69|1538.69|1554.83|1538.83|1554.5|1538.5|4
1639307370000|2021-12-12 11:09:30|1554.52|1538.52|1554.88|1538.88|1554.98|1538.98|1554.52|1538.52|9
1639307380000|2021-12-12 11:09:40|1554.98|1538.98|1555.28|1539.28|1555.43|1539.43|1554.96|1538.96|10
1639307390000|2021-12-12 11:09:50|1555.26|1539.26|1555.49|1539.49|1555.53|1539.53|1555.01|1539.01|11
1639307400000|2021-12-12 11:10:00|1555.68|1539.68|1556.67|1540.67|1556.74|1540.74|1555.68|1539.68|10
1639307410000|2021-12-12 11:10:10|1556.61|1540.61|1556.27|1540.27|1556.84|1540.84|1556.1|1540.1|10
1639307420000|2021-12-12 11:10:20|1555.89|1539.89|1556.79|1540.79|1556.79|1540.79|1555.85|1539.85|10
1639307430000|2021-12-12 11:10:30|1556.71|1540.71|1556.75|1540.75|1556.79|1540.79|1556.7|1540.7|5
1639307440000|2021-12-12 11:10:40|1556.81|1540.81|1557.63|1541.63|1557.63|1541.63|1556.81|1540.81|4
1639307450000|2021-12-12 11:10:50|1557.76|1541.76|1559.16|1543.16|1559.64|1543.64|1557.76|1541.76|10
1639307460000|2021-12-12 11:11:00|1559.17|1543.17|1559.62|1543.62|1559.62|1543.62|1559.16|1543.16|6
1639307470000|2021-12-12 11:11:10|1559.52|1543.52|1559.07|1543.07|1559.66|1543.66|1559.07|1543.07|8
1639307480000|2021-12-12 11:11:20|1558.86|1542.86|1558.86|1542.86|1558.86|1542.86|1558.86|1542.86|1
1639307490000|2021-12-12 11:11:30|1558.81|1542.81|1558.21|1542.21|1558.81|1542.81|1558.21|1542.21|10
1639307500000|2021-12-12 11:11:40|1558.2|1542.2|1557.49|1541.49|1558.2|1542.2|1557.49|1541.49|5
1639307510000|2021-12-12 11:11:50|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1
1639307520000|2021-12-12 11:12:00|1557.29|1541.29|1557.2|1541.2|1557.29|1541.29|1557|1541|6
1639307530000|2021-12-12 11:12:10|1557.43|1541.43|1557.43|1541.43|1557.46|1541.46|1557.43|1541.43|3
1639307540000|2021-12-12 11:12:20|1557.46|1541.46|1557.78|1541.78|1557.78|1541.78|1557.46|1541.46|4
1639307550000|2021-12-12 11:12:30|1557.77|1541.77|1558.13|1542.13|1558.13|1542.13|1557.77|1541.77|3
1639307560000|2021-12-12 11:12:40|1558.15|1542.15|1558.17|1542.17|1558.38|1542.38|1557.98|1541.98|10
1639307570000|2021-12-12 11:12:50|1558.19|1542.19|1558.55|1542.55|1558.55|1542.55|1558.12|1542.12|5
1639307580000|2021-12-12 11:13:00|1558.7|1542.7|1559.06|1543.06|1559.06|1543.06|1558.7|1542.7|3
1639307590000|2021-12-12 11:13:10|1558.96|1542.96|1558.88|1542.88|1558.96|1542.96|1558.88|1542.88|2
1639307600000|2021-12-12 11:13:20|1558.96|1542.96|1558.1|1542.1|1558.96|1542.96|1558.1|1542.1|7
1639307610000|2021-12-12 11:13:30|1558.07|1542.07|1558.83|1542.83|1558.83|1542.83|1558.07|1542.07|9
1639307620000|2021-12-12 11:13:40|1559.08|1543.08|1559.13|1543.13|1559.13|1543.13|1559.08|1543.08|2
1639307640000|2021-12-12 11:14:00|1558.98|1542.98|1558.93|1542.93|1558.98|1542.98|1558.93|1542.93|2
1639307650000|2021-12-12 11:14:10|1558.99|1542.99|1557.63|1541.63|1558.99|1542.99|1557.63|1541.63|14
1639307660000|2021-12-12 11:14:20|1557.81|1541.81|1557.83|1541.83|1558|1542|1557.75|1541.75|5
1639307670000|2021-12-12 11:14:30|1558.06|1542.06|1558.06|1542.06|1558.06|1542.06|1558.06|1542.06|1
1639307680000|2021-12-12 11:14:40|1557.97|1541.97|1557.97|1541.97|1557.97|1541.97|1557.97|1541.97|1
1639307690000|2021-12-12 11:14:50|1558.01|1542.01|1557.76|1541.76|1558.01|1542.01|1557.76|1541.76|5
1639307700000|2021-12-12 11:15:00|1557.94|1541.94|1557.23|1541.23|1557.94|1541.94|1557.23|1541.23|9
1639307710000|2021-12-12 11:15:10|1557.3|1541.3|1557.25|1541.25|1557.46|1541.46|1557|1541|11
1639307720000|2021-12-12 11:15:20|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1
1639307730000|2021-12-12 11:15:30|1557.14|1541.14|1557.72|1541.72|1557.73|1541.73|1557.14|1541.14|4
1639307740000|2021-12-12 11:15:40|1558|1542|1558|1542|1558|1542|1558|1542|1
1639307750000|2021-12-12 11:15:50|1558.02|1542.02|1558.02|1542.02|1558.02|1542.02|1557.7|1541.7|8
1639307760000|2021-12-12 11:16:00|1558.04|1542.04|1558.04|1542.04|1558.04|1542.04|1558.04|1542.04|1
1639307770000|2021-12-12 11:16:10|1558.02|1542.02|1557.92|1541.92|1558.02|1542.02|1557.92|1541.92|4
1639307780000|2021-12-12 11:16:20|1558.02|1542.02|1558.02|1542.02|1558.02|1542.02|1558.02|1542.02|1
1639307790000|2021-12-12 11:16:30|1557.94|1541.94|1558.2|1542.2|1558.2|1542.2|1557.94|1541.94|6
1639307800000|2021-12-12 11:16:40|1558.26|1542.26|1558.44|1542.44|1558.44|1542.44|1558.2|1542.2|8
1639307810000|2021-12-12 11:16:50|1558.22|1542.22|1558.83|1542.83|1558.83|1542.83|1558.22|1542.22|3
1639307820000|2021-12-12 11:17:00|1558.67|1542.67|1559.04|1543.04|1559.04|1543.04|1558.67|1542.67|3
1639307830000|2021-12-12 11:17:10|1558.87|1542.87|1558.71|1542.71|1558.87|1542.87|1558.71|1542.71|4
1639307840000|2021-12-12 11:17:20|1558.86|1542.86|1558.7|1542.7|1558.86|1542.86|1558.4|1542.4|10
1639307850000|2021-12-12 11:17:30|1558.81|1542.81|1558.78|1542.78|1558.86|1542.86|1558.74|1542.74|4
1639307860000|2021-12-12 11:17:40|1559.04|1543.04|1560.65|1544.65|1560.65|1544.65|1559.04|1543.04|12
1639307870000|2021-12-12 11:17:50|1560.53|1544.53|1560.92|1544.92|1560.92|1544.92|1560.28|1544.28|9
1639307880000|2021-12-12 11:18:00|1560.8|1544.8|1560.93|1544.93|1560.93|1544.93|1560.31|1544.31|15
1639307890000|2021-12-12 11:18:10|1560.96|1544.96|1561.61|1545.61|1561.61|1545.61|1560.96|1544.96|9
1639307900000|2021-12-12 11:18:20|1561.44|1545.44|1561.1|1545.1|1561.44|1545.44|1561.1|1545.1|9
1639307910000|2021-12-12 11:18:30|1561.4|1545.4|1561.23|1545.23|1561.56|1545.56|1561.23|1545.23|12
1639307920000|2021-12-12 11:18:40|1561.19|1545.19|1561.19|1545.19|1561.55|1545.55|1561.19|1545.19|5
1639307930000|2021-12-12 11:18:50|1561.11|1545.11|1561.37|1545.37|1561.59|1545.59|1560.99|1544.99|7
1639307940000|2021-12-12 11:19:00|1561.59|1545.59|1561.35|1545.35|1561.59|1545.59|1561.35|1545.35|5
1639307950000|2021-12-12 11:19:10|1561.11|1545.11|1561.13|1545.13|1561.33|1545.33|1560.98|1544.98|9
1639307960000|2021-12-12 11:19:20|1561.42|1545.42|1561.42|1545.42|1561.62|1545.62|1561.42|1545.42|5
1639307970000|2021-12-12 11:19:30|1561.52|1545.52|1561.18|1545.18|1561.52|1545.52|1561.18|1545.18|3
1639307980000|2021-12-12 11:19:40|1560.99|1544.99|1560.99|1544.99|1560.99|1544.99|1560.99|1544.99|1
1639307990000|2021-12-12 11:19:50|1560.97|1544.97|1560.54|1544.54|1560.97|1544.97|1560.35|1544.35|14
1639308000000|2021-12-12 11:20:00|1560.82|1544.82|1560.29|1544.29|1560.93|1544.93|1560.29|1544.29|7
1639308010000|2021-12-12 11:20:10|1560.74|1544.74|1561.1|1545.1|1561.1|1545.1|1560.74|1544.74|6
1639308020000|2021-12-12 11:20:20|1561.05|1545.05|1561.05|1545.05|1561.05|1545.05|1561.05|1545.05|1
1639308040000|2021-12-12 11:20:40|1561.09|1545.09|1561.09|1545.09|1561.09|1545.09|1561.09|1545.09|1
1639308050000|2021-12-12 11:20:50|1561.3|1545.3|1561.7|1545.7|1561.7|1545.7|1561.14|1545.14|5
1639308060000|2021-12-12 11:21:00|1561.62|1545.62|1561.86|1545.86|1561.91|1545.91|1561.39|1545.39|9
1639308070000|2021-12-12 11:21:10|1561.91|1545.91|1561.95|1545.95|1561.96|1545.96|1561.88|1545.88|6
1639308080000|2021-12-12 11:21:20|1561.96|1545.96|1562.84|1546.84|1562.84|1546.84|1561.95|1545.95|15
1639308090000|2021-12-12 11:21:30|1562.75|1546.75|1562.3|1546.3|1562.77|1546.77|1562.3|1546.3|13
1639308100000|2021-12-12 11:21:40|1562.76|1546.76|1562.91|1546.91|1562.98|1546.98|1562.53|1546.53|11
1639308110000|2021-12-12 11:21:50|1562.83|1546.83|1562.75|1546.75|1562.83|1546.83|1562.22|1546.22|13
1639308120000|2021-12-12 11:22:00|1562.93|1546.93|1562.81|1546.81|1562.93|1546.93|1562.34|1546.34|9
1639308130000|2021-12-12 11:22:10|1562.57|1546.57|1562.18|1546.18|1562.81|1546.81|1562.01|1546.01|15
1639308140000|2021-12-12 11:22:20|1562.04|1546.04|1562.13|1546.13|1562.13|1546.13|1561.95|1545.95|5
1639308150000|2021-12-12 11:22:30|1562.09|1546.09|1561.98|1545.98|1562.09|1546.09|1561.98|1545.98|4
1639308160000|2021-12-12 11:22:40|1561.92|1545.92|1562.18|1546.18|1562.18|1546.18|1561.92|1545.92|5
1639308170000|2021-12-12 11:22:50|1562.29|1546.29|1562.95|1546.95|1562.95|1546.95|1562.29|1546.29|7
1639308180000|2021-12-12 11:23:00|1562.9|1546.9|1562.26|1546.26|1562.9|1546.9|1562.26|1546.26|6
1639308190000|2021-12-12 11:23:10|1562.25|1546.25|1562.25|1546.25|1562.25|1546.25|1562.25|1546.25|1
1639308200000|2021-12-12 11:23:20|1562.26|1546.26|1562.25|1546.25|1562.26|1546.26|1562.25|1546.25|2
1639308210000|2021-12-12 11:23:30|1562.15|1546.15|1562.15|1546.15|1562.15|1546.15|1562.15|1546.15|1
1639308220000|2021-12-12 11:23:40|1562.11|1546.11|1562.11|1546.11|1562.12|1546.12|1562.11|1546.11|5
1639308230000|2021-12-12 11:23:50|1562.32|1546.32|1561.94|1545.94|1562.37|1546.37|1561.9|1545.9|8
1639308240000|2021-12-12 11:24:00|1562.05|1546.05|1562.77|1546.77|1563.02|1547.02|1562.05|1546.05|12
1639308250000|2021-12-12 11:24:10|1562.58|1546.58|1562.67|1546.67|1562.69|1546.69|1562.05|1546.05|11
1639308260000|2021-12-12 11:24:20|1562.42|1546.42|1562.3|1546.3|1562.5|1546.5|1562.3|1546.3|3
1639308270000|2021-12-12 11:24:30|1562.42|1546.42|1562.18|1546.18|1562.7|1546.7|1562.18|1546.18|12
1639308280000|2021-12-12 11:24:40|1562.27|1546.27|1562.46|1546.46|1562.46|1546.46|1562.18|1546.18|8
1639308290000|2021-12-12 11:24:50|1562.71|1546.71|1562.95|1546.95|1563.19|1547.19|1562.62|1546.62|12
1639308300000|2021-12-12 11:25:00|1562.88|1546.88|1562.79|1546.79|1562.88|1546.88|1562.24|1546.24|14
1639308310000|2021-12-12 11:25:10|1562.61|1546.61|1562.14|1546.14|1562.93|1546.93|1562.14|1546.14|8
1639308320000|2021-12-12 11:25:20|1561.93|1545.93|1561.76|1545.76|1561.93|1545.93|1561.76|1545.76|4
1639308330000|2021-12-12 11:25:30|1561.67|1545.67|1561|1545|1561.67|1545.67|1560.92|1544.92|15
1639308340000|2021-12-12 11:25:40|1561.19|1545.19|1561.19|1545.19|1561.54|1545.54|1561.19|1545.19|5
1639308350000|2021-12-12 11:25:50|1561.48|1545.48|1561.19|1545.19|1561.54|1545.54|1561.19|1545.19|4
1639308360000|2021-12-12 11:26:00|1561.04|1545.04|1560.44|1544.44|1561.04|1545.04|1560.44|1544.44|8
1639308370000|2021-12-12 11:26:10|1560.59|1544.59|1560.44|1544.44|1560.97|1544.97|1560.44|1544.44|9
1639308380000|2021-12-12 11:26:20|1560.24|1544.24|1560.89|1544.89|1560.97|1544.97|1560.24|1544.24|6
1639308390000|2021-12-12 11:26:30|1560.64|1544.64|1560.22|1544.22|1560.89|1544.89|1560.21|1544.21|16
1639308400000|2021-12-12 11:26:40|1560.36|1544.36|1560.36|1544.36|1560.36|1544.36|1560.36|1544.36|1
1639308420000|2021-12-12 11:27:00|1560.41|1544.41|1560.41|1544.41|1560.41|1544.41|1560.41|1544.41|1
1639308430000|2021-12-12 11:27:10|1560.55|1544.55|1560.57|1544.57|1560.57|1544.57|1560.41|1544.41|4
1639308440000|2021-12-12 11:27:20|1560.42|1544.42|1561|1545|1561.19|1545.19|1560.42|1544.42|7
1639308450000|2021-12-12 11:27:30|1560.98|1544.98|1561.17|1545.17|1561.17|1545.17|1560.98|1544.98|4
1639308460000|2021-12-12 11:27:40|1561.12|1545.12|1561.58|1545.58|1561.58|1545.58|1561.12|1545.12|3
1639308470000|2021-12-12 11:27:50|1561.36|1545.36|1561.58|1545.58|1561.58|1545.58|1561.12|1545.12|3
1639308480000|2021-12-12 11:28:00|1561.36|1545.36|1561.19|1545.19|1561.36|1545.36|1561.12|1545.12|5
1639308490000|2021-12-12 11:28:10|1561.2|1545.2|1561.18|1545.18|1561.2|1545.2|1561.18|1545.18|2
1639308500000|2021-12-12 11:28:20|1561.31|1545.31|1561.53|1545.53|1561.53|1545.53|1561.31|1545.31|2
1639308510000|2021-12-12 11:28:30|1561.6|1545.6|1561.6|1545.6|1561.6|1545.6|1561.6|1545.6|1
1639308520000|2021-12-12 11:28:40|1561.51|1545.51|1562.56|1546.56|1562.56|1546.56|1561.51|1545.51|11
1639308530000|2021-12-12 11:28:50|1562.83|1546.83|1562.83|1546.83|1562.83|1546.83|1562.83|1546.83|1
1639308550000|2021-12-12 11:29:10|1562.91|1546.91|1562.04|1546.04|1562.91|1546.91|1562.04|1546.04|6
1639308570000|2021-12-12 11:29:30|1561.95|1545.95|1561.95|1545.95|1561.95|1545.95|1561.95|1545.95|1
1639308580000|2021-12-12 11:29:40|1561.86|1545.86|1562.25|1546.25|1562.31|1546.31|1561.72|1545.72|8
1639308590000|2021-12-12 11:29:50|1562.15|1546.15|1562.36|1546.36|1562.36|1546.36|1561.94|1545.94|7
1639308600000|2021-12-12 11:30:00|1562.43|1546.43|1562.59|1546.59|1562.59|1546.59|1562.35|1546.35|7
1639308610000|2021-12-12 11:30:10|1562.6|1546.6|1562.63|1546.63|1562.65|1546.65|1562.6|1546.6|3
1639308620000|2021-12-12 11:30:20|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1
1639308630000|2021-12-12 11:30:30|1562.57|1546.57|1562.49|1546.49|1562.57|1546.57|1562.49|1546.49|4
1639308640000|2021-12-12 11:30:40|1562.37|1546.37|1561.37|1545.37|1562.37|1546.37|1561.37|1545.37|6
1639308660000|2021-12-12 11:31:00|1561.25|1545.25|1561.17|1545.17|1561.25|1545.25|1561.11|1545.11|4
1639308670000|2021-12-12 11:31:10|1561.11|1545.11|1561.19|1545.19|1561.31|1545.31|1561.11|1545.11|5
1639308680000|2021-12-12 11:31:20|1561.3|1545.3|1561.3|1545.3|1561.3|1545.3|1561.27|1545.27|3
1639308690000|2021-12-12 11:31:30|1561.41|1545.41|1561.56|1545.56|1561.77|1545.77|1561.41|1545.41|11
1639308700000|2021-12-12 11:31:40|1561.76|1545.76|1561.58|1545.58|1561.76|1545.76|1561.53|1545.53|9
1639308710000|2021-12-12 11:31:50|1561.53|1545.53|1561.47|1545.47|1561.58|1545.58|1561.47|1545.47|8
1639308720000|2021-12-12 11:32:00|1561.44|1545.44|1561.49|1545.49|1561.49|1545.49|1561.35|1545.35|10
1639308730000|2021-12-12 11:32:10|1561.4|1545.4|1561.21|1545.21|1561.49|1545.49|1561.21|1545.21|6
1639308740000|2021-12-12 11:32:20|1561.34|1545.34|1561.2|1545.2|1561.34|1545.34|1560.94|1544.94|7
1639308750000|2021-12-12 11:32:30|1561.08|1545.08|1560.82|1544.82|1561.08|1545.08|1560.82|1544.82|2
1639308760000|2021-12-12 11:32:40|1561.08|1545.08|1561.55|1545.55|1561.57|1545.57|1561.08|1545.08|6
1639308780000|2021-12-12 11:33:00|1561.47|1545.47|1561.47|1545.47|1561.47|1545.47|1561.47|1545.47|1
1639308790000|2021-12-12 11:33:10|1561.55|1545.55|1561.98|1545.98|1561.98|1545.98|1561.55|1545.55|2
1639308800000|2021-12-12 11:33:20|1561.83|1545.83|1561.85|1545.85|1561.85|1545.85|1561.83|1545.83|2
1639308820000|2021-12-12 11:33:40|1561.84|1545.84|1562.34|1546.34|1562.34|1546.34|1561.84|1545.84|3
1639308830000|2021-12-12 11:33:50|1562.44|1546.44|1563.31|1547.31|1563.31|1547.31|1562.44|1546.44|2
1639308840000|2021-12-12 11:34:00|1563.42|1547.42|1564.13|1548.13|1564.5|1548.5|1563.42|1547.42|8
1639308850000|2021-12-12 11:34:10|1564.43|1548.43|1564.43|1548.43|1564.49|1548.49|1564.13|1548.13|5
1639308860000|2021-12-12 11:34:20|1564.13|1548.13|1564.08|1548.08|1564.13|1548.13|1564.08|1548.08|2
1639308870000|2021-12-12 11:34:30|1564.11|1548.11|1564.11|1548.11|1564.11|1548.11|1564.11|1548.11|1
1639308880000|2021-12-12 11:34:40|1564.42|1548.42|1564.43|1548.43|1564.43|1548.43|1564.42|1548.42|2
1639308890000|2021-12-12 11:34:50|1564.13|1548.13|1563.56|1547.56|1564.13|1548.13|1563.41|1547.41|7
1639308900000|2021-12-12 11:35:00|1563.25|1547.25|1563.19|1547.19|1563.7|1547.7|1563.19|1547.19|9
1639308920000|2021-12-12 11:35:20|1563.14|1547.14|1563.26|1547.26|1563.26|1547.26|1563.14|1547.14|5
1639308930000|2021-12-12 11:35:30|1563.14|1547.14|1562.4|1546.4|1563.14|1547.14|1562.4|1546.4|11
1639308940000|2021-12-12 11:35:40|1562.21|1546.21|1562|1546|1562.21|1546.21|1562|1546|8
1639308950000|2021-12-12 11:35:50|1562.19|1546.19|1562.19|1546.19|1562.19|1546.19|1562.19|1546.19|1
1639308960000|2021-12-12 11:36:00|1562.2|1546.2|1562.2|1546.2|1562.2|1546.2|1562.2|1546.2|1
1639308970000|2021-12-12 11:36:10|1562.17|1546.17|1562.17|1546.17|1562.17|1546.17|1562.17|1546.17|1
1639308980000|2021-12-12 11:36:20|1562.4|1546.4|1562.59|1546.59|1562.59|1546.59|1562.4|1546.4|4
1639308990000|2021-12-12 11:36:30|1562.44|1546.44|1562.44|1546.44|1562.44|1546.44|1562.44|1546.44|1
1639309000000|2021-12-12 11:36:40|1562.28|1546.28|1562.5|1546.5|1562.59|1546.59|1562.17|1546.17|7
1639309020000|2021-12-12 11:37:00|1562.43|1546.43|1562.43|1546.43|1562.43|1546.43|1562.43|1546.43|1
1639309030000|2021-12-12 11:37:10|1562.5|1546.5|1562.31|1546.31|1562.5|1546.5|1562.31|1546.31|3
1639309040000|2021-12-12 11:37:20|1562.17|1546.17|1562.23|1546.23|1562.37|1546.37|1562.17|1546.17|7
1639309060000|2021-12-12 11:37:40|1562.2|1546.2|1562.2|1546.2|1562.2|1546.2|1562.2|1546.2|1
1639309080000|2021-12-12 11:38:00|1562.22|1546.22|1562.22|1546.22|1562.22|1546.22|1562.22|1546.22|1
1639309090000|2021-12-12 11:38:10|1562.38|1546.38|1562.46|1546.46|1562.46|1546.46|1562.38|1546.38|2
1639309100000|2021-12-12 11:38:20|1562.49|1546.49|1563.16|1547.16|1563.16|1547.16|1562.39|1546.39|7
1639309110000|2021-12-12 11:38:30|1563.24|1547.24|1563.52|1547.52|1563.55|1547.55|1563.13|1547.13|10
1639309120000|2021-12-12 11:38:40|1563.4|1547.4|1563.59|1547.59|1563.59|1547.59|1563.1|1547.1|11
1639309130000|2021-12-12 11:38:50|1563.62|1547.62|1563.88|1547.88|1563.88|1547.88|1563.62|1547.62|4
1639309140000|2021-12-12 11:39:00|1563.95|1547.95|1563.84|1547.84|1563.95|1547.95|1563.84|1547.84|3
1639309150000|2021-12-12 11:39:10|1563.92|1547.92|1563.92|1547.92|1563.92|1547.92|1563.92|1547.92|1
1639309160000|2021-12-12 11:39:20|1564.01|1548.01|1564.74|1548.74|1564.74|1548.74|1564.01|1548.01|4
1639309170000|2021-12-12 11:39:30|1564.67|1548.67|1564.25|1548.25|1564.78|1548.78|1564.25|1548.25|14
1639309190000|2021-12-12 11:39:50|1564.24|1548.24|1564.24|1548.24|1564.24|1548.24|1564.24|1548.24|1
1639309200000|2021-12-12 11:40:00|1564.38|1548.38|1564.53|1548.53|1564.72|1548.72|1564.38|1548.38|4
1639309210000|2021-12-12 11:40:10|1564.23|1548.23|1565.27|1549.27|1565.32|1549.32|1564.23|1548.23|17
1639309220000|2021-12-12 11:40:20|1565.32|1549.32|1566.55|1550.55|1566.55|1550.55|1565.06|1549.06|13
1639309230000|2021-12-12 11:40:30|1566.65|1550.65|1567.03|1551.03|1567.03|1551.03|1566.2|1550.2|12
1639309240000|2021-12-12 11:40:40|1567.18|1551.18|1567.35|1551.35|1567.37|1551.37|1567.18|1551.18|3
1639309250000|2021-12-12 11:40:50|1567.36|1551.36|1567.24|1551.24|1567.36|1551.36|1567.24|1551.24|2
1639309260000|2021-12-12 11:41:00|1566.95|1550.95|1566.01|1550.01|1566.95|1550.95|1565.83|1549.83|11
1639309270000|2021-12-12 11:41:10|1565.83|1549.83|1565.67|1549.67|1566.01|1550.01|1565.12|1549.12|14
1639309280000|2021-12-12 11:41:20|1565.42|1549.42|1566.02|1550.02|1566.02|1550.02|1565.21|1549.21|8
1639309290000|2021-12-12 11:41:30|1566.05|1550.05|1566.04|1550.04|1566.05|1550.05|1566.04|1550.04|2
1639309300000|2021-12-12 11:41:40|1566.05|1550.05|1566.05|1550.05|1566.05|1550.05|1566.05|1550.05|1
1639309310000|2021-12-12 11:41:50|1565.92|1549.92|1565.86|1549.86|1565.92|1549.92|1565.42|1549.42|8
1639309320000|2021-12-12 11:42:00|1565.56|1549.56|1565.07|1549.07|1565.56|1549.56|1565.04|1549.04|5
1639309330000|2021-12-12 11:42:10|1565.08|1549.08|1565.07|1549.07|1565.08|1549.08|1565.07|1549.07|2
1639309340000|2021-12-12 11:42:20|1565.08|1549.08|1565.65|1549.65|1565.65|1549.65|1565.07|1549.07|12
1639309350000|2021-12-12 11:42:30|1565.73|1549.73|1565.65|1549.65|1565.73|1549.73|1565.65|1549.65|2
1639309360000|2021-12-12 11:42:40|1565.73|1549.73|1565.65|1549.65|1565.73|1549.73|1565.65|1549.65|2
1639309370000|2021-12-12 11:42:50|1565.43|1549.43|1565.25|1549.25|1565.43|1549.43|1565.25|1549.25|7
1639309380000|2021-12-12 11:43:00|1565.21|1549.21|1566.33|1550.33|1566.66|1550.66|1565.21|1549.21|14
1639309390000|2021-12-12 11:43:10|1566.61|1550.61|1567.01|1551.01|1567.01|1551.01|1566.12|1550.12|16
1639309400000|2021-12-12 11:43:20|1566.9|1550.9|1566.89|1550.89|1567.01|1551.01|1566.66|1550.66|15
1639309410000|2021-12-12 11:43:30|1566.76|1550.76|1566.94|1550.94|1566.94|1550.94|1566.76|1550.76|3
1639309420000|2021-12-12 11:43:40|1567.01|1551.01|1570.05|1554.05|1570.05|1554.05|1567.01|1551.01|18
1639309430000|2021-12-12 11:43:50|1570.08|1554.08|1570.01|1554.01|1570.43|1554.43|1569.89|1553.89|6
1639309440000|2021-12-12 11:44:00|1569.86|1553.86|1569.11|1553.11|1569.86|1553.86|1569.07|1553.07|15
1639309450000|2021-12-12 11:44:10|1569.12|1553.12|1570.02|1554.02|1570.02|1554.02|1568.62|1552.62|18
1639309460000|2021-12-12 11:44:20|1570.2|1554.2|1570.44|1554.44|1570.48|1554.48|1570.01|1554.01|16
1639309470000|2021-12-12 11:44:30|1570.39|1554.39|1570.09|1554.09|1570.44|1554.44|1570.01|1554.01|8
1639309480000|2021-12-12 11:44:40|1570.35|1554.35|1571.69|1555.69|1571.83|1555.83|1570.35|1554.35|19
1639309490000|2021-12-12 11:44:50|1571.83|1555.83|1571.08|1555.08|1572.08|1556.08|1571.08|1555.08|11
1639309500000|2021-12-12 11:45:00|1571.38|1555.38|1573.02|1557.02|1573.31|1557.31|1571.38|1555.38|21
1639309510000|2021-12-12 11:45:10|1573.24|1557.24|1573.05|1557.05|1573.41|1557.41|1572.98|1556.98|12
1639309520000|2021-12-12 11:45:20|1573.4|1557.4|1572.31|1556.31|1573.53|1557.53|1572.31|1556.31|14
1639309530000|2021-12-12 11:45:30|1572.3|1556.3|1571.89|1555.89|1572.3|1556.3|1571.89|1555.89|10
1639309540000|2021-12-12 11:45:40|1571.5|1555.5|1571.28|1555.28|1571.77|1555.77|1571.28|1555.28|5
1639309550000|2021-12-12 11:45:50|1571.31|1555.31|1571.31|1555.31|1571.31|1555.31|1571.31|1555.31|1
1639309560000|2021-12-12 11:46:00|1571.3|1555.3|1570.85|1554.85|1571.3|1555.3|1570.85|1554.85|5
1639309570000|2021-12-12 11:46:10|1570.83|1554.83|1570.09|1554.09|1570.84|1554.84|1570.09|1554.09|9
1639309580000|2021-12-12 11:46:20|1570.1|1554.1|1570.68|1554.68|1570.68|1554.68|1570.09|1554.09|7
1639309590000|2021-12-12 11:46:30|1570.71|1554.71|1572.08|1556.08|1572.38|1556.38|1570.71|1554.71|17
1639309600000|2021-12-12 11:46:40|1572.38|1556.38|1571.8|1555.8|1572.38|1556.38|1571.8|1555.8|5
1639309610000|2021-12-12 11:46:50|1571.78|1555.78|1571.95|1555.95|1571.95|1555.95|1571.43|1555.43|15
1639309620000|2021-12-12 11:47:00|1571.78|1555.78|1571.24|1555.24|1571.93|1555.93|1571.24|1555.24|10
1639309650000|2021-12-12 11:47:30|1571.23|1555.23|1571.09|1555.09|1571.23|1555.23|1571.09|1555.09|2
1639309660000|2021-12-12 11:47:40|1571.1|1555.1|1570.43|1554.43|1571.1|1555.1|1570.43|1554.43|8
1639309670000|2021-12-12 11:47:50|1570.45|1554.45|1570.17|1554.17|1570.45|1554.45|1569.98|1553.98|7
1639309680000|2021-12-12 11:48:00|1570.08|1554.08|1570.07|1554.07|1570.12|1554.12|1570.04|1554.04|5
1639309690000|2021-12-12 11:48:10|1570.04|1554.04|1570.07|1554.07|1570.07|1554.07|1570.04|1554.04|4
1639309700000|2021-12-12 11:48:20|1570.04|1554.04|1569.98|1553.98|1570.07|1554.07|1569.98|1553.98|4
1639309710000|2021-12-12 11:48:30|1570.04|1554.04|1569.97|1553.97|1570.06|1554.06|1569.97|1553.97|5
1639309720000|2021-12-12 11:48:40|1569.79|1553.79|1569.42|1553.42|1570.06|1554.06|1569.42|1553.42|10
1639309730000|2021-12-12 11:48:50|1569.19|1553.19|1569.19|1553.19|1569.6|1553.6|1569.19|1553.19|7
1639309740000|2021-12-12 11:49:00|1569.22|1553.22|1569.96|1553.96|1569.96|1553.96|1569.22|1553.22|7
1639309750000|2021-12-12 11:49:10|1569.94|1553.94|1569.51|1553.51|1569.94|1553.94|1569.51|1553.51|6
1639309760000|2021-12-12 11:49:20|1569.66|1553.66|1569.87|1553.87|1569.87|1553.87|1569.51|1553.51|10
1639309770000|2021-12-12 11:49:30|1569.69|1553.69|1569.98|1553.98|1569.99|1553.99|1569.69|1553.69|9
1639309780000|2021-12-12 11:49:40|1569.99|1553.99|1570.64|1554.64|1570.7|1554.7|1569.99|1553.99|13
1639309790000|2021-12-12 11:49:50|1570.68|1554.68|1570.04|1554.04|1570.68|1554.68|1570.04|1554.04|9
1639309800000|2021-12-12 11:50:00|1570.01|1554.01|1570.01|1554.01|1570.01|1554.01|1570.01|1554.01|1
1639309810000|2021-12-12 11:50:10|1569.97|1553.97|1569.93|1553.93|1570.11|1554.11|1569.93|1553.93|5
1639309820000|2021-12-12 11:50:20|1569.65|1553.65|1569.32|1553.32|1569.93|1553.93|1569.29|1553.29|10
1639309830000|2021-12-12 11:50:30|1569.22|1553.22|1569.22|1553.22|1569.22|1553.22|1569.22|1553.22|1
1639309860000|2021-12-12 11:51:00|1569.24|1553.24|1569.28|1553.28|1569.28|1553.28|1569.24|1553.24|2
1639309870000|2021-12-12 11:51:10|1569.25|1553.25|1569.25|1553.25|1569.28|1553.28|1569.25|1553.25|3
1639309880000|2021-12-12 11:51:20|1569.18|1553.18|1568.75|1552.75|1569.18|1553.18|1568.75|1552.75|6
1639309890000|2021-12-12 11:51:30|1568.64|1552.64|1567.72|1551.72|1568.64|1552.64|1567.39|1551.39|9
1639309900000|2021-12-12 11:51:40|1567.6|1551.6|1566.03|1550.03|1567.6|1551.6|1566.03|1550.03|8
1639309910000|2021-12-12 11:51:50|1565.79|1549.79|1565.79|1549.79|1565.82|1549.82|1565.79|1549.79|8
1639309920000|2021-12-12 11:52:00|1565.65|1549.65|1565.6|1549.6|1565.65|1549.65|1565.6|1549.6|3
1639309930000|2021-12-12 11:52:10|1565.07|1549.07|1565.55|1549.55|1565.55|1549.55|1564.92|1548.92|15
1639309940000|2021-12-12 11:52:20|1565.79|1549.79|1566.39|1550.39|1566.39|1550.39|1565.79|1549.79|10
1639309950000|2021-12-12 11:52:30|1566.16|1550.16|1565.93|1549.93|1566.16|1550.16|1565.72|1549.72|8
1639309960000|2021-12-12 11:52:40|1565.96|1549.96|1565.8|1549.8|1565.96|1549.96|1565.79|1549.79|4
1639309970000|2021-12-12 11:52:50|1565.97|1549.97|1565.98|1549.98|1566.07|1550.07|1565.8|1549.8|8
1639309980000|2021-12-12 11:53:00|1565.81|1549.81|1566.05|1550.05|1566.05|1550.05|1565.81|1549.81|13
1639309990000|2021-12-12 11:53:10|1565.98|1549.98|1565.54|1549.54|1565.98|1549.98|1565.54|1549.54|6
1639310000000|2021-12-12 11:53:20|1565.35|1549.35|1565.54|1549.54|1565.54|1549.54|1565.35|1549.35|4
1639310010000|2021-12-12 11:53:30|1565.09|1549.09|1565.01|1549.01|1565.09|1549.09|1564.86|1548.86|5
1639310020000|2021-12-12 11:53:40|1565.06|1549.06|1565.19|1549.19|1565.19|1549.19|1565|1549|5
1639310030000|2021-12-12 11:53:50|1565.15|1549.15|1565.65|1549.65|1565.74|1549.74|1565.15|1549.15|8
1639310040000|2021-12-12 11:54:00|1565.74|1549.74|1565.98|1549.98|1565.98|1549.98|1565.74|1549.74|2
1639310050000|2021-12-12 11:54:10|1565.96|1549.96|1566.06|1550.06|1566.06|1550.06|1565.96|1549.96|3
1639310060000|2021-12-12 11:54:20|1565.97|1549.97|1565.97|1549.97|1565.97|1549.97|1565.97|1549.97|1
1639310070000|2021-12-12 11:54:30|1565.99|1549.99|1567.41|1551.41|1567.41|1551.41|1565.99|1549.99|9
1639310080000|2021-12-12 11:54:40|1567.6|1551.6|1566.8|1550.8|1567.96|1551.96|1566.8|1550.8|14
1639310100000|2021-12-12 11:55:00|1566.76|1550.76|1566.75|1550.75|1566.76|1550.76|1566.75|1550.75|4
1639310110000|2021-12-12 11:55:10|1566.76|1550.76|1566.97|1550.97|1567.05|1551.05|1566.75|1550.75|5
1639310120000|2021-12-12 11:55:20|1566.76|1550.76|1567.17|1551.17|1567.17|1551.17|1566.76|1550.76|8
1639310130000|2021-12-12 11:55:30|1567.32|1551.32|1566.99|1550.99|1567.32|1551.32|1566.79|1550.79|8
1639310140000|2021-12-12 11:55:40|1566.92|1550.92|1566.98|1550.98|1566.98|1550.98|1566.92|1550.92|2
1639310150000|2021-12-12 11:55:50|1567.09|1551.09|1566.93|1550.93|1567.09|1551.09|1566.64|1550.64|9
1639310160000|2021-12-12 11:56:00|1566.64|1550.64|1566.14|1550.14|1566.77|1550.77|1566.14|1550.14|6
1639310180000|2021-12-12 11:56:20|1566.03|1550.03|1565.93|1549.93|1566.03|1550.03|1565.66|1549.66|6
1639310190000|2021-12-12 11:56:30|1566|1550|1565.81|1549.81|1566|1550|1565.54|1549.54|5
1639310200000|2021-12-12 11:56:40|1565.54|1549.54|1565.61|1549.61|1565.81|1549.81|1565.54|1549.54|3
1639310210000|2021-12-12 11:56:50|1565.69|1549.69|1565.69|1549.69|1565.69|1549.69|1565.47|1549.47|3
1639310220000|2021-12-12 11:57:00|1565.78|1549.78|1565.29|1549.29|1565.78|1549.78|1565.29|1549.29|12
1639310230000|2021-12-12 11:57:10|1565.47|1549.47|1565.69|1549.69|1565.69|1549.69|1565.47|1549.47|4
1639310240000|2021-12-12 11:57:20|1565.62|1549.62|1565.4|1549.4|1565.62|1549.62|1565.4|1549.4|2
1639310260000|2021-12-12 11:57:40|1565.62|1549.62|1565.4|1549.4|1565.62|1549.62|1565.4|1549.4|4
1639310270000|2021-12-12 11:57:50|1565.11|1549.11|1565.03|1549.03|1565.11|1549.11|1565.03|1549.03|3
1639310280000|2021-12-12 11:58:00|1565.12|1549.12|1565.12|1549.12|1565.15|1549.15|1564.97|1548.97|5
1639310290000|2021-12-12 11:58:10|1564.97|1548.97|1564.9|1548.9|1564.97|1548.97|1564.53|1548.53|14
1639310300000|2021-12-12 11:58:20|1564.6|1548.6|1565|1549|1565|1549|1564.53|1548.53|5
1639310310000|2021-12-12 11:58:30|1564.9|1548.9|1564.48|1548.48|1565|1549|1564.48|1548.48|11
1639310320000|2021-12-12 11:58:40|1564.47|1548.47|1564.18|1548.18|1564.47|1548.47|1563.8|1547.8|11
1639310330000|2021-12-12 11:58:50|1564.36|1548.36|1564.1|1548.1|1564.5|1548.5|1564.1|1548.1|7
1639310340000|2021-12-12 11:59:00|1564.15|1548.15|1564.58|1548.58|1564.62|1548.62|1564.15|1548.15|6
1639310350000|2021-12-12 11:59:10|1564.73|1548.73|1566.13|1550.13|1566.22|1550.22|1564.67|1548.67|16
1639310360000|2021-12-12 11:59:20|1566.01|1550.01|1565.56|1549.56|1566.01|1550.01|1565.41|1549.41|9
1639310370000|2021-12-12 11:59:30|1565.64|1549.64|1566.06|1550.06|1566.06|1550.06|1565.64|1549.64|3
1639310380000|2021-12-12 11:59:40|1566.19|1550.19|1566.63|1550.63|1566.63|1550.63|1566.19|1550.19|9
1639310390000|2021-12-12 11:59:50|1566.79|1550.79|1566.8|1550.8|1566.9|1550.9|1566.53|1550.53|12
1639310400000|2021-12-12 12:00:00|1566.53|1550.53|1567.07|1551.07|1567.07|1551.07|1566.38|1550.38|18
1639310410000|2021-12-12 12:00:10|1567.13|1551.13|1567.84|1551.84|1567.84|1551.84|1567.13|1551.13|8
1639310420000|2021-12-12 12:00:20|1567.93|1551.93|1567.46|1551.46|1567.94|1551.94|1567.46|1551.46|9
1639310430000|2021-12-12 12:00:30|1567.45|1551.45|1567.46|1551.46|1567.46|1551.46|1567.45|1551.45|6
1639310440000|2021-12-12 12:00:40|1567.73|1551.73|1567.21|1551.21|1567.73|1551.73|1567.21|1551.21|11
1639310450000|2021-12-12 12:00:50|1567.22|1551.22|1568.96|1552.96|1568.96|1552.96|1567.14|1551.14|12
1639310460000|2021-12-12 12:01:00|1569.46|1553.46|1569.04|1553.04|1569.46|1553.46|1569.04|1553.04|4
1639310470000|2021-12-12 12:01:10|1569.05|1553.05|1569.71|1553.71|1569.71|1553.71|1569.05|1553.05|10
1639310480000|2021-12-12 12:01:20|1569.78|1553.78|1570.73|1554.73|1570.79|1554.79|1569.78|1553.78|7
1639310490000|2021-12-12 12:01:30|1571.01|1555.01|1571.54|1555.54|1571.54|1555.54|1571.01|1555.01|8
1639310500000|2021-12-12 12:01:40|1571.49|1555.49|1571.7|1555.7|1571.7|1555.7|1571.05|1555.05|12
1639310510000|2021-12-12 12:01:50|1571.57|1555.57|1571.8|1555.8|1571.8|1555.8|1571.52|1555.52|8
1639310520000|2021-12-12 12:02:00|1571.63|1555.63|1571.41|1555.41|1571.63|1555.63|1571.38|1555.38|3
1639310530000|2021-12-12 12:02:10|1571.45|1555.45|1571.05|1555.05|1571.45|1555.45|1571.05|1555.05|4
1639310540000|2021-12-12 12:02:20|1571.04|1555.04|1571.09|1555.09|1571.1|1555.1|1571.02|1555.02|9
1639310550000|2021-12-12 12:02:30|1571.26|1555.26|1571.32|1555.32|1571.32|1555.32|1571.09|1555.09|7
1639310560000|2021-12-12 12:02:40|1571.26|1555.26|1571.43|1555.43|1571.43|1555.43|1571.26|1555.26|7
1639310570000|2021-12-12 12:02:50|1571.35|1555.35|1571.17|1555.17|1571.43|1555.43|1571.17|1555.17|8
1639310580000|2021-12-12 12:03:00|1571.35|1555.35|1571.12|1555.12|1571.5|1555.5|1571.12|1555.12|10
1639310600000|2021-12-12 12:03:20|1571.08|1555.08|1570.55|1554.55|1571.08|1555.08|1570.55|1554.55|6
1639310610000|2021-12-12 12:03:30|1570.71|1554.71|1570.62|1554.62|1570.71|1554.71|1570.15|1554.15|7
1639310620000|2021-12-12 12:03:40|1570.63|1554.63|1570.67|1554.67|1570.77|1554.77|1570.52|1554.52|11
1639310630000|2021-12-12 12:03:50|1570.65|1554.65|1570.68|1554.68|1570.7|1554.7|1570.65|1554.65|4
1639310650000|2021-12-12 12:04:10|1570.71|1554.71|1570.7|1554.7|1570.71|1554.71|1570.7|1554.7|2
1639310660000|2021-12-12 12:04:20|1570.68|1554.68|1571.15|1555.15|1571.15|1555.15|1570.6|1554.6|10
1639310670000|2021-12-12 12:04:30|1571.11|1555.11|1571.08|1555.08|1571.11|1555.11|1570.73|1554.73|7
1639310680000|2021-12-12 12:04:40|1571.01|1555.01|1571.17|1555.17|1571.26|1555.26|1570.97|1554.97|12
1639310690000|2021-12-12 12:04:50|1571.19|1555.19|1571.38|1555.38|1571.38|1555.38|1571.17|1555.17|3
1639310700000|2021-12-12 12:05:00|1571.45|1555.45|1571.71|1555.71|1571.78|1555.78|1571.45|1555.45|6
1639310710000|2021-12-12 12:05:10|1571.68|1555.68|1571.66|1555.66|1571.77|1555.77|1571.64|1555.64|5
1639310720000|2021-12-12 12:05:20|1571.65|1555.65|1571.61|1555.61|1571.65|1555.65|1571.61|1555.61|2
1639310730000|2021-12-12 12:05:30|1571.55|1555.55|1571.07|1555.07|1571.55|1555.55|1571.07|1555.07|9
1639310740000|2021-12-12 12:05:40|1571.29|1555.29|1570.38|1554.38|1571.32|1555.32|1570.32|1554.32|10
1639310750000|2021-12-12 12:05:50|1570.35|1554.35|1570.06|1554.06|1570.35|1554.35|1570.06|1554.06|12
1639310760000|2021-12-12 12:06:00|1570.34|1554.34|1570.39|1554.39|1570.49|1554.49|1570.05|1554.05|5
1639310770000|2021-12-12 12:06:10|1570.51|1554.51|1569.87|1553.87|1570.51|1554.51|1569.87|1553.87|5
1639310780000|2021-12-12 12:06:20|1569.83|1553.83|1569.84|1553.84|1569.84|1553.84|1569.81|1553.81|3
1639310790000|2021-12-12 12:06:30|1569.81|1553.81|1569.84|1553.84|1569.84|1553.84|1569.81|1553.81|2
1639310800000|2021-12-12 12:06:40|1569.7|1553.7|1569.2|1553.2|1569.7|1553.7|1569.2|1553.2|6
1639310810000|2021-12-12 12:06:50|1569.1|1553.1|1568.23|1552.23|1569.1|1553.1|1568.23|1552.23|6
1639310820000|2021-12-12 12:07:00|1568.2|1552.2|1568.2|1552.2|1568.21|1552.21|1568.2|1552.2|5
1639310830000|2021-12-12 12:07:10|1568.21|1552.21|1568.24|1552.24|1568.27|1552.27|1568.2|1552.2|8
1639310840000|2021-12-12 12:07:20|1567.89|1551.89|1567.88|1551.88|1567.89|1551.89|1567.88|1551.88|4
1639310850000|2021-12-12 12:07:30|1567.89|1551.89|1567.89|1551.89|1567.89|1551.89|1567.88|1551.88|5
1639310860000|2021-12-12 12:07:40|1567.88|1551.88|1568.26|1552.26|1568.4|1552.4|1567.88|1551.88|3
1639310880000|2021-12-12 12:08:00|1568.4|1552.4|1568.21|1552.21|1568.4|1552.4|1568.21|1552.21|5
1639310890000|2021-12-12 12:08:10|1568.35|1552.35|1568.21|1552.21|1568.35|1552.35|1568.21|1552.21|2
1639310900000|2021-12-12 12:08:20|1567.96|1551.96|1568.5|1552.5|1568.5|1552.5|1567.96|1551.96|5
1639310910000|2021-12-12 12:08:30|1568.6|1552.6|1568.5|1552.5|1568.61|1552.61|1568.5|1552.5|3
1639310920000|2021-12-12 12:08:40|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1
1639310930000|2021-12-12 12:08:50|1568.82|1552.82|1570.63|1554.63|1570.63|1554.63|1568.82|1552.82|11
1639310940000|2021-12-12 12:09:00|1570.52|1554.52|1570.47|1554.47|1570.6|1554.6|1570.47|1554.47|5
1639310950000|2021-12-12 12:09:10|1570.39|1554.39|1570.39|1554.39|1570.39|1554.39|1570.39|1554.39|1
1639310960000|2021-12-12 12:09:20|1570.41|1554.41|1570.68|1554.68|1570.68|1554.68|1570.39|1554.39|8
1639310970000|2021-12-12 12:09:30|1570.72|1554.72|1571.69|1555.69|1571.74|1555.74|1570.72|1554.72|10
1639310980000|2021-12-12 12:09:40|1571.62|1555.62|1570.34|1554.34|1571.62|1555.62|1570.34|1554.34|8
1639310990000|2021-12-12 12:09:50|1570.63|1554.63|1570.63|1554.63|1570.78|1554.78|1570.63|1554.63|3
1639311000000|2021-12-12 12:10:00|1570.78|1554.78|1570.14|1554.14|1570.78|1554.78|1570.14|1554.14|6
1639311010000|2021-12-12 12:10:10|1570.54|1554.54|1570.6|1554.6|1570.6|1554.6|1570.54|1554.54|2
1639311020000|2021-12-12 12:10:20|1570.68|1554.68|1570.21|1554.21|1570.68|1554.68|1570.21|1554.21|3
1639311030000|2021-12-12 12:10:30|1570.15|1554.15|1570.97|1554.97|1570.98|1554.98|1570.15|1554.15|9
1639311040000|2021-12-12 12:10:40|1571.29|1555.29|1571.75|1555.75|1571.75|1555.75|1571.28|1555.28|6
1639311050000|2021-12-12 12:10:50|1571.67|1555.67|1571.67|1555.67|1571.67|1555.67|1571.67|1555.67|1
1639311060000|2021-12-12 12:11:00|1571.7|1555.7|1571.97|1555.97|1572.01|1556.01|1571.59|1555.59|8
1639311070000|2021-12-12 12:11:10|1572.31|1556.31|1572.72|1556.72|1572.72|1556.72|1572.31|1556.31|7
1639311080000|2021-12-12 12:11:20|1573.27|1557.27|1573.63|1557.63|1573.64|1557.64|1573.27|1557.27|16
1639311090000|2021-12-12 12:11:30|1573.47|1557.47|1573.87|1557.87|1573.87|1557.87|1573.47|1557.47|12
1639311100000|2021-12-12 12:11:40|1574.06|1558.06|1577.49|1561.49|1577.54|1561.54|1574.06|1558.06|27
1639311110000|2021-12-12 12:11:50|1577.54|1561.54|1577.71|1561.71|1577.94|1561.94|1577.26|1561.26|15
1639311120000|2021-12-12 12:12:00|1577.4|1561.4|1575.59|1559.59|1577.4|1561.4|1575.51|1559.51|18
1639311130000|2021-12-12 12:12:10|1575.51|1559.51|1573.07|1557.07|1575.51|1559.51|1573.07|1557.07|16
1639311140000|2021-12-12 12:12:20|1572.97|1556.97|1573.47|1557.47|1573.5|1557.5|1572.85|1556.85|11
1639311150000|2021-12-12 12:12:30|1573.59|1557.59|1573.76|1557.76|1574.01|1558.01|1573.49|1557.49|16
1639311160000|2021-12-12 12:12:40|1573.42|1557.42|1573.56|1557.56|1573.76|1557.76|1573.11|1557.11|10
1639311170000|2021-12-12 12:12:50|1573.18|1557.18|1572.85|1556.85|1573.18|1557.18|1572.6|1556.6|12
1639311180000|2021-12-12 12:13:00|1572.78|1556.78|1572.7|1556.7|1573.05|1557.05|1572.67|1556.67|14
1639311190000|2021-12-12 12:13:10|1572.95|1556.95|1573.1|1557.1|1573.24|1557.24|1572.63|1556.63|15
1639311200000|2021-12-12 12:13:20|1572.81|1556.81|1573.33|1557.33|1573.33|1557.33|1572.81|1556.81|5
1639311210000|2021-12-12 12:13:30|1573.46|1557.46|1573.64|1557.64|1573.71|1557.71|1573.31|1557.31|8
1639311220000|2021-12-12 12:13:40|1573.66|1557.66|1572.85|1556.85|1573.66|1557.66|1572.85|1556.85|7
1639311230000|2021-12-12 12:13:50|1572.94|1556.94|1572.94|1556.94|1572.94|1556.94|1572.94|1556.94|1
1639311240000|2021-12-12 12:14:00|1572.85|1556.85|1572.79|1556.79|1572.94|1556.94|1572.79|1556.79|10
1639311250000|2021-12-12 12:14:10|1572.78|1556.78|1572.49|1556.49|1572.78|1556.78|1572.49|1556.49|3
1639311260000|2021-12-12 12:14:20|1572.37|1556.37|1572.37|1556.37|1572.47|1556.47|1572.07|1556.07|11
1639311270000|2021-12-12 12:14:30|1572.07|1556.07|1572.49|1556.49|1572.49|1556.49|1572.07|1556.07|8
1639311280000|2021-12-12 12:14:40|1572.7|1556.7|1572.52|1556.52|1572.7|1556.7|1572.5|1556.5|6
1639311290000|2021-12-12 12:14:50|1572.51|1556.51|1573.51|1557.51|1573.57|1557.57|1572.51|1556.51|14
1639311300000|2021-12-12 12:15:00|1573.57|1557.57|1573.09|1557.09|1573.61|1557.61|1573.09|1557.09|11
1639311310000|2021-12-12 12:15:10|1573|1557|1571.78|1555.78|1573.03|1557.03|1571.74|1555.74|14
1639311320000|2021-12-12 12:15:20|1571.77|1555.77|1571.77|1555.77|1572.28|1556.28|1571.7|1555.7|16
1639311330000|2021-12-12 12:15:30|1571.71|1555.71|1571.74|1555.74|1571.74|1555.74|1571.67|1555.67|6
1639311340000|2021-12-12 12:15:40|1571.67|1555.67|1571.62|1555.62|1571.82|1555.82|1571.55|1555.55|8
1639311350000|2021-12-12 12:15:50|1571.38|1555.38|1571.05|1555.05|1571.38|1555.38|1570.73|1554.73|13
1639311360000|2021-12-12 12:16:00|1571.34|1555.34|1571.56|1555.56|1571.6|1555.6|1571.34|1555.34|5
1639311370000|2021-12-12 12:16:10|1571.66|1555.66|1571.91|1555.91|1571.91|1555.91|1571.29|1555.29|10
1639311380000|2021-12-12 12:16:20|1571.88|1555.88|1571.78|1555.78|1572.34|1556.34|1571.78|1555.78|9
1639311390000|2021-12-12 12:16:30|1572.26|1556.26|1572.14|1556.14|1572.27|1556.27|1572.14|1556.14|4
1639311400000|2021-12-12 12:16:40|1572.53|1556.53|1572.12|1556.12|1572.53|1556.53|1572.12|1556.12|3
1639311410000|2021-12-12 12:16:50|1572.15|1556.15|1572.12|1556.12|1572.2|1556.2|1572.12|1556.12|4
1639311420000|2021-12-12 12:17:00|1572.15|1556.15|1572.13|1556.13|1572.2|1556.2|1572.13|1556.13|3
1639311440000|2021-12-12 12:17:20|1572.19|1556.19|1572.72|1556.72|1572.72|1556.72|1572.19|1556.19|5
1639311450000|2021-12-12 12:17:30|1572.75|1556.75|1573.17|1557.17|1573.17|1557.17|1572.75|1556.75|5
1639311460000|2021-12-12 12:17:40|1573.24|1557.24|1573.89|1557.89|1573.89|1557.89|1573.24|1557.24|7
1639311470000|2021-12-12 12:17:50|1573.9|1557.9|1573.84|1557.84|1573.92|1557.92|1573.84|1557.84|5
1639311480000|2021-12-12 12:18:00|1573.75|1557.75|1574.03|1558.03|1574.03|1558.03|1573.42|1557.42|8
1639311490000|2021-12-12 12:18:10|1574.13|1558.13|1575.87|1559.87|1575.87|1559.87|1574.13|1558.13|11
1639311500000|2021-12-12 12:18:20|1576.32|1560.32|1577.66|1561.66|1578.45|1562.45|1576.32|1560.32|19
1639311510000|2021-12-12 12:18:30|1577.71|1561.71|1578.2|1562.2|1578.2|1562.2|1577.49|1561.49|10
1639311520000|2021-12-12 12:18:40|1578.17|1562.17|1578.29|1562.29|1578.29|1562.29|1577.72|1561.72|17
1639311530000|2021-12-12 12:18:50|1578.27|1562.27|1578.1|1562.1|1578.27|1562.27|1577.65|1561.65|16
1639311540000|2021-12-12 12:19:00|1577.77|1561.77|1577.93|1561.93|1577.93|1561.93|1577.57|1561.57|11
1639311550000|2021-12-12 12:19:10|1577.89|1561.89|1578.12|1562.12|1578.2|1562.2|1577.82|1561.82|9
1639311560000|2021-12-12 12:19:20|1577.9|1561.9|1576.81|1560.81|1578.12|1562.12|1576.81|1560.81|9
1639311570000|2021-12-12 12:19:30|1576.82|1560.82|1577.59|1561.59|1577.59|1561.59|1576.82|1560.82|7
1639311580000|2021-12-12 12:19:40|1577.46|1561.46|1577.59|1561.59|1577.66|1561.66|1577.45|1561.45|13
1639311590000|2021-12-12 12:19:50|1577.46|1561.46|1577.46|1561.46|1577.59|1561.59|1577.41|1561.41|8
1639311600000|2021-12-12 12:20:00|1577.54|1561.54|1577.62|1561.62|1577.87|1561.87|1577.52|1561.52|6
1639311610000|2021-12-12 12:20:10|1577.87|1561.87|1577.62|1561.62|1577.92|1561.92|1577.52|1561.52|12
1639311620000|2021-12-12 12:20:20|1577.85|1561.85|1578.03|1562.03|1578.03|1562.03|1577.62|1561.62|7
1639311630000|2021-12-12 12:20:30|1578|1562|1578.46|1562.46|1578.56|1562.56|1577.93|1561.93|8
1639311640000|2021-12-12 12:20:40|1578.48|1562.48|1579.81|1563.81|1579.81|1563.81|1578.44|1562.44|8
1639311650000|2021-12-12 12:20:50|1579.55|1563.55|1580.78|1564.78|1580.78|1564.78|1579.43|1563.43|12
1639311660000|2021-12-12 12:21:00|1581.02|1565.02|1581.02|1565.02|1581.08|1565.08|1580.76|1564.76|10
1639311670000|2021-12-12 12:21:10|1581.14|1565.14|1581.14|1565.14|1581.14|1565.14|1581.14|1565.14|1
1639311680000|2021-12-12 12:21:20|1580.93|1564.93|1580.93|1564.93|1580.93|1564.93|1580.93|1564.93|1
1639311690000|2021-12-12 12:21:30|1580.96|1564.96|1580.77|1564.77|1580.98|1564.98|1580.77|1564.77|8
1639311700000|2021-12-12 12:21:40|1580.95|1564.95|1580.98|1564.98|1580.98|1564.98|1580.95|1564.95|2
1639311710000|2021-12-12 12:21:50|1581|1565|1580.99|1564.99|1581.01|1565.01|1580.99|1564.99|7
1639311720000|2021-12-12 12:22:00|1581|1565|1580.95|1564.95|1581.01|1565.01|1580.75|1564.75|27
1639311730000|2021-12-12 12:22:10|1580.78|1564.78|1581.21|1565.21|1581.25|1565.25|1580.78|1564.78|11
1639311740000|2021-12-12 12:22:20|1581.3|1565.3|1581.45|1565.45|1581.45|1565.45|1581.25|1565.25|3
1639311750000|2021-12-12 12:22:30|1581.31|1565.31|1581.34|1565.34|1581.34|1565.34|1581.31|1565.31|2
1639311760000|2021-12-12 12:22:40|1581.31|1565.31|1580.84|1564.84|1581.31|1565.31|1580.79|1564.79|4
1639311770000|2021-12-12 12:22:50|1580.89|1564.89|1580.66|1564.66|1580.89|1564.89|1580.66|1564.66|6
1639311780000|2021-12-12 12:23:00|1580.64|1564.64|1579.9|1563.9|1580.64|1564.64|1579.84|1563.84|8
1639311790000|2021-12-12 12:23:10|1579.91|1563.91|1580.57|1564.57|1580.57|1564.57|1579.9|1563.9|5
1639311800000|2021-12-12 12:23:20|1580.51|1564.51|1580.63|1564.63|1580.63|1564.63|1580.51|1564.51|2
1639311810000|2021-12-12 12:23:30|1580.62|1564.62|1580.63|1564.63|1580.63|1564.63|1580.62|1564.62|8
1639311820000|2021-12-12 12:23:40|1580.66|1564.66|1580.66|1564.66|1580.66|1564.66|1580.66|1564.66|1
1639311830000|2021-12-12 12:23:50|1580.69|1564.69|1581.51|1565.51|1581.51|1565.51|1580.69|1564.69|9
1639311840000|2021-12-12 12:24:00|1581.71|1565.71|1581.07|1565.07|1581.71|1565.71|1580.83|1564.83|9
1639311850000|2021-12-12 12:24:10|1581.42|1565.42|1581.2|1565.2|1581.42|1565.42|1581.2|1565.2|2
1639311860000|2021-12-12 12:24:20|1581.5|1565.5|1581.65|1565.65|1581.9|1565.9|1581.43|1565.43|11
1639311870000|2021-12-12 12:24:30|1581.67|1565.67|1581.65|1565.65|1581.7|1565.7|1581.61|1565.61|7
1639311880000|2021-12-12 12:24:40|1581.73|1565.73|1581.87|1565.87|1581.92|1565.92|1581.62|1565.62|12
1639311890000|2021-12-12 12:24:50|1581.95|1565.95|1582.43|1566.43|1582.43|1566.43|1581.86|1565.86|14
1639311900000|2021-12-12 12:25:00|1582.38|1566.38|1582.51|1566.51|1582.51|1566.51|1582.38|1566.38|7
1639311910000|2021-12-12 12:25:10|1582.48|1566.48|1582.51|1566.51|1582.58|1566.58|1582.48|1566.48|12
1639311920000|2021-12-12 12:25:20|1582.48|1566.48|1582.61|1566.61|1582.7|1566.7|1582.26|1566.26|10
1639311930000|2021-12-12 12:25:30|1582.65|1566.65|1582.45|1566.45|1582.7|1566.7|1582.04|1566.04|8
1639311940000|2021-12-12 12:25:40|1582.54|1566.54|1582.57|1566.57|1582.57|1566.57|1582.5|1566.5|4
1639311960000|2021-12-12 12:26:00|1582.89|1566.89|1582.6|1566.6|1582.89|1566.89|1582.6|1566.6|4
1639311970000|2021-12-12 12:26:10|1582.21|1566.21|1582.12|1566.12|1582.21|1566.21|1582.12|1566.12|2
1639311980000|2021-12-12 12:26:20|1582.02|1566.02|1582.02|1566.02|1582.47|1566.47|1582.02|1566.02|4
1639311990000|2021-12-12 12:26:30|1582.4|1566.4|1582.78|1566.78|1582.92|1566.92|1582.4|1566.4|7
1639312000000|2021-12-12 12:26:40|1582.9|1566.9|1582.9|1566.9|1582.9|1566.9|1582.9|1566.9|1
1639312010000|2021-12-12 12:26:50|1583.11|1567.11|1582.55|1566.55|1583.15|1567.15|1582.53|1566.53|8
1639312020000|2021-12-12 12:27:00|1582.64|1566.64|1582.63|1566.63|1582.91|1566.91|1582.59|1566.59|12
1639312030000|2021-12-12 12:27:10|1582.59|1566.59|1582.64|1566.64|1582.69|1566.69|1582.47|1566.47|15
1639312040000|2021-12-12 12:27:20|1582.65|1566.65|1582.61|1566.61|1582.88|1566.88|1582.61|1566.61|6
1639312050000|2021-12-12 12:27:30|1582.73|1566.73|1583.15|1567.15|1583.2|1567.2|1582.73|1566.73|8
1639312060000|2021-12-12 12:27:40|1583.2|1567.2|1582.96|1566.96|1583.2|1567.2|1582.94|1566.94|6
1639312070000|2021-12-12 12:27:50|1582.95|1566.95|1583.04|1567.04|1583.04|1567.04|1582.73|1566.73|8
1639312080000|2021-12-12 12:28:00|1582.94|1566.94|1583.5|1567.5|1583.5|1567.5|1582.94|1566.94|10
1639312090000|2021-12-12 12:28:10|1583.6|1567.6|1584|1568|1584|1568|1583.6|1567.6|4
1639312100000|2021-12-12 12:28:20|1584.04|1568.04|1584.66|1568.66|1584.66|1568.66|1583.98|1567.98|8
1639312110000|2021-12-12 12:28:30|1584.73|1568.73|1584.41|1568.41|1584.75|1568.75|1584.41|1568.41|8
1639312120000|2021-12-12 12:28:40|1584.52|1568.52|1584.37|1568.37|1584.73|1568.73|1584.36|1568.36|9
1639312130000|2021-12-12 12:28:50|1584.32|1568.32|1584.73|1568.73|1584.73|1568.73|1584.32|1568.32|8
1639312140000|2021-12-12 12:29:00|1584.61|1568.61|1584.89|1568.89|1584.9|1568.9|1584.61|1568.61|5
1639312150000|2021-12-12 12:29:10|1584.82|1568.82|1584.82|1568.82|1584.82|1568.82|1584.82|1568.82|1
1639312160000|2021-12-12 12:29:20|1585|1569|1585.3|1569.3|1585.3|1569.3|1585|1569|5
1639312170000|2021-12-12 12:29:30|1585.14|1569.14|1585.01|1569.01|1585.14|1569.14|1585.01|1569.01|3
1639312180000|2021-12-12 12:29:40|1584.88|1568.88|1584.53|1568.53|1584.88|1568.88|1584.53|1568.53|5
1639312190000|2021-12-12 12:29:50|1584.57|1568.57|1584.24|1568.24|1584.64|1568.64|1584.24|1568.24|11
1639312200000|2021-12-12 12:30:00|1584.35|1568.35|1584.28|1568.28|1584.35|1568.35|1584.24|1568.24|4
1639312210000|2021-12-12 12:30:10|1584.32|1568.32|1584.33|1568.33|1584.33|1568.33|1584.28|1568.28|3
1639312220000|2021-12-12 12:30:20|1584.28|1568.28|1584.17|1568.17|1584.5|1568.5|1584.17|1568.17|6
1639312230000|2021-12-12 12:30:30|1584.24|1568.24|1585.34|1569.34|1585.34|1569.34|1584.24|1568.24|11
1639312240000|2021-12-12 12:30:40|1585.05|1569.05|1585.36|1569.36|1585.4|1569.4|1585.05|1569.05|12
1639312250000|2021-12-12 12:30:50|1585.43|1569.43|1585.91|1569.91|1586.11|1570.11|1585.36|1569.36|7
1639312260000|2021-12-12 12:31:00|1585.79|1569.79|1585.69|1569.69|1585.79|1569.79|1585.65|1569.65|3
1639312270000|2021-12-12 12:31:10|1585.65|1569.65|1585.31|1569.31|1585.9|1569.9|1585.31|1569.31|9
1639312280000|2021-12-12 12:31:20|1585.13|1569.13|1585.13|1569.13|1585.13|1569.13|1585.13|1569.13|1
1639312290000|2021-12-12 12:31:30|1585.12|1569.12|1583|1567|1585.12|1569.12|1582.97|1566.97|18
1639312300000|2021-12-12 12:31:40|1583.3|1567.3|1582.11|1566.11|1583.36|1567.36|1582.11|1566.11|17
1639312310000|2021-12-12 12:31:50|1582.3|1566.3|1582.28|1566.28|1582.37|1566.37|1581.86|1565.86|12
1639312320000|2021-12-12 12:32:00|1581.99|1565.99|1582.13|1566.13|1582.28|1566.28|1581.71|1565.71|11
1639312330000|2021-12-12 12:32:10|1581.96|1565.96|1581.77|1565.77|1581.96|1565.96|1581.75|1565.75|3
1639312340000|2021-12-12 12:32:20|1581.7|1565.7|1580.97|1564.97|1581.7|1565.7|1580.92|1564.92|8
1639312350000|2021-12-12 12:32:30|1580.83|1564.83|1580.83|1564.83|1581.47|1565.47|1580.78|1564.78|15
1639312370000|2021-12-12 12:32:50|1581.12|1565.12|1581.12|1565.12|1581.12|1565.12|1581.12|1565.12|1
1639312380000|2021-12-12 12:33:00|1581.15|1565.15|1581.35|1565.35|1581.52|1565.52|1581.15|1565.15|9
1639312390000|2021-12-12 12:33:10|1581.41|1565.41|1581.87|1565.87|1581.88|1565.88|1581.41|1565.41|7
1639312400000|2021-12-12 12:33:20|1581.88|1565.88|1581.53|1565.53|1582.36|1566.36|1581.11|1565.11|12
1639312410000|2021-12-12 12:33:30|1581.56|1565.56|1581.58|1565.58|1581.78|1565.78|1581.56|1565.56|3
1639312420000|2021-12-12 12:33:40|1581.44|1565.44|1581.59|1565.59|1581.82|1565.82|1581.44|1565.44|12
1639312430000|2021-12-12 12:33:50|1581.54|1565.54|1581.37|1565.37|1581.59|1565.59|1581.37|1565.37|8
1639312450000|2021-12-12 12:34:10|1581.4|1565.4|1581.47|1565.47|1581.47|1565.47|1581.4|1565.4|2
1639312460000|2021-12-12 12:34:20|1581.52|1565.52|1581.48|1565.48|1581.52|1565.52|1581.48|1565.48|2
1639312470000|2021-12-12 12:34:30|1581.42|1565.42|1581.07|1565.07|1581.42|1565.42|1581.07|1565.07|6
1639312480000|2021-12-12 12:34:40|1581.03|1565.03|1580.89|1564.89|1581.03|1565.03|1580.89|1564.89|2
1639312490000|2021-12-12 12:34:50|1580.77|1564.77|1580.77|1564.77|1580.77|1564.77|1580.77|1564.77|1
1639312500000|2021-12-12 12:35:00|1580.66|1564.66|1580.66|1564.66|1580.77|1564.77|1580.66|1564.66|3
1639312510000|2021-12-12 12:35:10|1580.67|1564.67|1580.69|1564.69|1580.94|1564.94|1580.67|1564.67|5
1639312520000|2021-12-12 12:35:20|1580.42|1564.42|1580.69|1564.69|1580.69|1564.69|1580.42|1564.42|2
1639312530000|2021-12-12 12:35:30|1580.76|1564.76|1581.06|1565.06|1581.18|1565.18|1580.76|1564.76|9
1639312540000|2021-12-12 12:35:40|1580.98|1564.98|1580.98|1564.98|1580.98|1564.98|1580.86|1564.86|5
1639312550000|2021-12-12 12:35:50|1580.91|1564.91|1579.22|1563.22|1580.91|1564.91|1579.22|1563.22|12
1639312560000|2021-12-12 12:36:00|1579.59|1563.59|1579.23|1563.23|1579.78|1563.78|1579.17|1563.17|8
1639312570000|2021-12-12 12:36:10|1579.07|1563.07|1579.15|1563.15|1579.23|1563.23|1578.72|1562.72|8
1639312580000|2021-12-12 12:36:20|1579.04|1563.04|1579.04|1563.04|1579.04|1563.04|1579.04|1563.04|1
1639312600000|2021-12-12 12:36:40|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1579.08|1563.08|1
1639312610000|2021-12-12 12:36:50|1578.97|1562.97|1578.87|1562.87|1578.97|1562.97|1578.7|1562.7|3
1639312620000|2021-12-12 12:37:00|1578.98|1562.98|1578.46|1562.46|1579.04|1563.04|1578.4|1562.4|16
1639312630000|2021-12-12 12:37:10|1578.45|1562.45|1577.46|1561.46|1578.45|1562.45|1577.4|1561.4|10
1639312640000|2021-12-12 12:37:20|1577.74|1561.74|1577.31|1561.31|1577.74|1561.74|1577.31|1561.31|10
1639312650000|2021-12-12 12:37:30|1577.13|1561.13|1576.98|1560.98|1577.13|1561.13|1576.5|1560.5|5
1639312660000|2021-12-12 12:37:40|1576.8|1560.8|1576.8|1560.8|1576.85|1560.85|1576.62|1560.62|9
1639312670000|2021-12-12 12:37:50|1576.83|1560.83|1577.01|1561.01|1577.01|1561.01|1576.83|1560.83|2
1639312680000|2021-12-12 12:38:00|1576.92|1560.92|1577.01|1561.01|1577.01|1561.01|1576.92|1560.92|2
1639312690000|2021-12-12 12:38:10|1576.74|1560.74|1576.25|1560.25|1577.03|1561.03|1576.23|1560.23|12
1639312700000|2021-12-12 12:38:20|1576.41|1560.41|1576.62|1560.62|1576.85|1560.85|1576.41|1560.41|5
1639312710000|2021-12-12 12:38:30|1576.53|1560.53|1576.95|1560.95|1576.95|1560.95|1576.53|1560.53|4
1639312730000|2021-12-12 12:38:50|1576.9|1560.9|1576.81|1560.81|1576.9|1560.9|1576.79|1560.79|3
1639312740000|2021-12-12 12:39:00|1576.91|1560.91|1576.91|1560.91|1576.91|1560.91|1576.91|1560.91|1
1639312750000|2021-12-12 12:39:10|1577.12|1561.12|1577.21|1561.21|1577.21|1561.21|1577.12|1561.12|3
1639312760000|2021-12-12 12:39:20|1577.16|1561.16|1576.95|1560.95|1577.16|1561.16|1576.95|1560.95|4
1639312770000|2021-12-12 12:39:30|1576.86|1560.86|1576.69|1560.69|1576.86|1560.86|1576.69|1560.69|4
1639312780000|2021-12-12 12:39:40|1576.81|1560.81|1576.95|1560.95|1576.95|1560.95|1576.72|1560.72|7
1639312790000|2021-12-12 12:39:50|1577.67|1561.67|1577.17|1561.17|1577.67|1561.67|1577.08|1561.08|12
1639312800000|2021-12-12 12:40:00|1577.21|1561.21|1576.98|1560.98|1577.3|1561.3|1576.98|1560.98|6
1639312810000|2021-12-12 12:40:10|1576.9|1560.9|1576.72|1560.72|1576.9|1560.9|1576.72|1560.72|4
1639312820000|2021-12-12 12:40:20|1576.81|1560.81|1576.9|1560.9|1576.95|1560.95|1576.72|1560.72|14
1639312830000|2021-12-12 12:40:30|1576.82|1560.82|1576.82|1560.82|1576.95|1560.95|1576.82|1560.82|9
1639312840000|2021-12-12 12:40:40|1576.97|1560.97|1577.26|1561.26|1577.27|1561.27|1576.89|1560.89|12
1639312850000|2021-12-12 12:40:50|1577.27|1561.27|1576.76|1560.76|1577.27|1561.27|1576.41|1560.41|12
1639312860000|2021-12-12 12:41:00|1576.85|1560.85|1576.85|1560.85|1576.85|1560.85|1576.85|1560.85|1
1639312870000|2021-12-12 12:41:10|1576.65|1560.65|1576.65|1560.65|1576.65|1560.65|1576.65|1560.65|1
1639312880000|2021-12-12 12:41:20|1576.58|1560.58|1576.66|1560.66|1576.66|1560.66|1576.58|1560.58|2
1639312890000|2021-12-12 12:41:30|1576.78|1560.78|1576.89|1560.89|1576.89|1560.89|1576.77|1560.77|3
1639312910000|2021-12-12 12:41:50|1576.8|1560.8|1576.8|1560.8|1576.8|1560.8|1576.8|1560.8|1
1639312920000|2021-12-12 12:42:00|1576.89|1560.89|1576.89|1560.89|1576.89|1560.89|1576.89|1560.89|1
1639312940000|2021-12-12 12:42:20|1576.79|1560.79|1576.79|1560.79|1576.79|1560.79|1576.79|1560.79|1
1639312980000|2021-12-12 12:43:00|1576.85|1560.85|1576.85|1560.85|1576.85|1560.85|1576.85|1560.85|1
1639312990000|2021-12-12 12:43:10|1576.78|1560.78|1577.3|1561.3|1577.3|1561.3|1576.78|1560.78|17
1639313000000|2021-12-12 12:43:20|1577.29|1561.29|1577.31|1561.31|1577.31|1561.31|1577.29|1561.29|11
1639313010000|2021-12-12 12:43:30|1577.44|1561.44|1577.85|1561.85|1577.85|1561.85|1577.43|1561.43|13
1639313020000|2021-12-12 12:43:40|1578.3|1562.3|1578.05|1562.05|1578.3|1562.3|1578.05|1562.05|3
1639313030000|2021-12-12 12:43:50|1577.93|1561.93|1577.82|1561.82|1577.93|1561.93|1577.82|1561.82|2
1639313040000|2021-12-12 12:44:00|1577.75|1561.75|1577.67|1561.67|1577.75|1561.75|1577.19|1561.19|13
1639313050000|2021-12-12 12:44:10|1577.59|1561.59|1577.59|1561.59|1577.59|1561.59|1577.59|1561.59|1
1639313060000|2021-12-12 12:44:20|1577.54|1561.54|1577.02|1561.02|1577.59|1561.59|1576.36|1560.36|15
1639313070000|2021-12-12 12:44:30|1577.03|1561.03|1576.77|1560.77|1577.03|1561.03|1576.75|1560.75|7
1639313080000|2021-12-12 12:44:40|1576.76|1560.76|1577.14|1561.14|1577.14|1561.14|1576.69|1560.69|10
1639313090000|2021-12-12 12:44:50|1576.93|1560.93|1577.4|1561.4|1577.4|1561.4|1576.93|1560.93|6
1639313100000|2021-12-12 12:45:00|1577.41|1561.41|1577.45|1561.45|1577.49|1561.49|1577.27|1561.27|8
1639313110000|2021-12-12 12:45:10|1577.57|1561.57|1577.65|1561.65|1577.65|1561.65|1577.52|1561.52|4
1639313120000|2021-12-12 12:45:20|1577.52|1561.52|1577.1|1561.1|1577.68|1561.68|1577.1|1561.1|6
1639313130000|2021-12-12 12:45:30|1577|1561|1577.21|1561.21|1577.21|1561.21|1577|1561|4
1639313140000|2021-12-12 12:45:40|1577|1561|1577|1561|1577.21|1561.21|1576.92|1560.92|14
1639313150000|2021-12-12 12:45:50|1576.64|1560.64|1577.24|1561.24|1577.24|1561.24|1576.31|1560.31|8
1639313160000|2021-12-12 12:46:00|1577.18|1561.18|1578.58|1562.58|1578.63|1562.63|1577.18|1561.18|14
1639313170000|2021-12-12 12:46:10|1578.59|1562.59|1576.97|1560.97|1579.18|1563.18|1576.97|1560.97|18
1639313180000|2021-12-12 12:46:20|1576.83|1560.83|1576.21|1560.21|1576.83|1560.83|1576.21|1560.21|10
1639313190000|2021-12-12 12:46:30|1576.15|1560.15|1575.45|1559.45|1576.15|1560.15|1575.31|1559.31|6
1639313200000|2021-12-12 12:46:40|1575.34|1559.34|1575.51|1559.51|1575.51|1559.51|1575.31|1559.31|5
1639313210000|2021-12-12 12:46:50|1575.7|1559.7|1575.48|1559.48|1575.85|1559.85|1575.48|1559.48|6
1639313220000|2021-12-12 12:47:00|1575.46|1559.46|1575.65|1559.65|1575.65|1559.65|1575.43|1559.43|4
1639313230000|2021-12-12 12:47:10|1575.79|1559.79|1575.08|1559.08|1575.79|1559.79|1575.08|1559.08|3
1639313240000|2021-12-12 12:47:20|1574.98|1558.98|1574.61|1558.61|1574.98|1558.98|1574.3|1558.3|10
1639313250000|2021-12-12 12:47:30|1574.67|1558.67|1574.76|1558.76|1574.76|1558.76|1574.42|1558.42|5
1639313260000|2021-12-12 12:47:40|1574.97|1558.97|1575.17|1559.17|1575.27|1559.27|1574.97|1558.97|5
1639313270000|2021-12-12 12:47:50|1575.39|1559.39|1575.19|1559.19|1575.53|1559.53|1575.18|1559.18|6
1639313280000|2021-12-12 12:48:00|1574.98|1558.98|1575.2|1559.2|1575.44|1559.44|1574.98|1558.98|5
1639313290000|2021-12-12 12:48:10|1575.06|1559.06|1575.39|1559.39|1575.53|1559.53|1575.06|1559.06|5
1639313300000|2021-12-12 12:48:20|1575.47|1559.47|1575.17|1559.17|1575.47|1559.47|1575.17|1559.17|4
1639313310000|2021-12-12 12:48:30|1575.04|1559.04|1575.04|1559.04|1575.04|1559.04|1575.04|1559.04|1
1639313320000|2021-12-12 12:48:40|1574.99|1558.99|1574.28|1558.28|1574.99|1558.99|1574.28|1558.28|4
1639313330000|2021-12-12 12:48:50|1574.46|1558.46|1574.46|1558.46|1574.55|1558.55|1574.46|1558.46|5
1639313340000|2021-12-12 12:49:00|1574.55|1558.55|1574.28|1558.28|1574.86|1558.86|1574.28|1558.28|12
1639313350000|2021-12-12 12:49:10|1574.06|1558.06|1574.08|1558.08|1574.08|1558.08|1573.77|1557.77|12
1639313360000|2021-12-12 12:49:20|1573.88|1557.88|1573.22|1557.22|1573.88|1557.88|1573.14|1557.14|15
1639313370000|2021-12-12 12:49:30|1573.21|1557.21|1574.58|1558.58|1574.58|1558.58|1573.2|1557.2|8
1639313380000|2021-12-12 12:49:40|1574.78|1558.78|1575.83|1559.83|1575.83|1559.83|1574.78|1558.78|7
1639313390000|2021-12-12 12:49:50|1575.85|1559.85|1575.17|1559.17|1576.03|1560.03|1575.17|1559.17|10
1639313400000|2021-12-12 12:50:00|1575.16|1559.16|1575.14|1559.14|1575.69|1559.69|1575|1559|12
1639313410000|2021-12-12 12:50:10|1575.23|1559.23|1575.28|1559.28|1575.5|1559.5|1574.8|1558.8|20
1639313420000|2021-12-12 12:50:20|1575.31|1559.31|1574.03|1558.03|1575.31|1559.31|1574.03|1558.03|12
1639313430000|2021-12-12 12:50:30|1574.09|1558.09|1574.08|1558.08|1574.1|1558.1|1574.08|1558.08|3
1639313440000|2021-12-12 12:50:40|1573.97|1557.97|1573.97|1557.97|1573.97|1557.97|1573.97|1557.97|1
1639313460000|2021-12-12 12:51:00|1574.27|1558.27|1573.82|1557.82|1574.27|1558.27|1573.82|1557.82|3
1639313470000|2021-12-12 12:51:10|1573.75|1557.75|1573.64|1557.64|1573.75|1557.75|1573.45|1557.45|9
1639313480000|2021-12-12 12:51:20|1573.45|1557.45|1573.64|1557.64|1573.64|1557.64|1573.45|1557.45|4
1639313490000|2021-12-12 12:51:30|1573.52|1557.52|1573.41|1557.41|1573.52|1557.52|1573.33|1557.33|6
1639313500000|2021-12-12 12:51:40|1573.22|1557.22|1573.41|1557.41|1573.41|1557.41|1573.22|1557.22|2
1639313510000|2021-12-12 12:51:50|1573.46|1557.46|1573.68|1557.68|1573.68|1557.68|1573.41|1557.41|6
1639313520000|2021-12-12 12:52:00|1573.78|1557.78|1573.82|1557.82|1573.82|1557.82|1573.78|1557.78|2
1639313540000|2021-12-12 12:52:20|1573.9|1557.9|1573.82|1557.82|1573.9|1557.9|1573.82|1557.82|2
1639313560000|2021-12-12 12:52:40|1573.73|1557.73|1573.27|1557.27|1573.73|1557.73|1573.27|1557.27|7
1639313570000|2021-12-12 12:52:50|1573.67|1557.67|1573.56|1557.56|1573.7|1557.7|1573.27|1557.27|20
1639313580000|2021-12-12 12:53:00|1573.59|1557.59|1573.48|1557.48|1573.59|1557.59|1573.18|1557.18|16
1639313590000|2021-12-12 12:53:10|1573.52|1557.52|1573.48|1557.48|1573.52|1557.52|1573.18|1557.18|10
1639313600000|2021-12-12 12:53:20|1573.52|1557.52|1573.04|1557.04|1573.52|1557.52|1573.04|1557.04|13
1639313610000|2021-12-12 12:53:30|1572.83|1556.83|1572.86|1556.86|1572.97|1556.97|1572.83|1556.83|5
1639313620000|2021-12-12 12:53:40|1572.97|1556.97|1572.97|1556.97|1573.11|1557.11|1572.97|1556.97|7
1639313640000|2021-12-12 12:54:00|1572.94|1556.94|1572.95|1556.95|1572.95|1556.95|1572.94|1556.94|4
1639313660000|2021-12-12 12:54:20|1572.94|1556.94|1572.29|1556.29|1572.95|1556.95|1572.29|1556.29|7
1639313670000|2021-12-12 12:54:30|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1572.25|1556.25|1
1639313680000|2021-12-12 12:54:40|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1
1639313690000|2021-12-12 12:54:50|1571.85|1555.85|1571.94|1555.94|1572.53|1556.53|1571.85|1555.85|12
1639313700000|2021-12-12 12:55:00|1571.98|1555.98|1571.95|1555.95|1571.98|1555.98|1571.95|1555.95|2
1639313710000|2021-12-12 12:55:10|1571.91|1555.91|1572.32|1556.32|1572.32|1556.32|1571.91|1555.91|3
1639313720000|2021-12-12 12:55:20|1572.31|1556.31|1572.52|1556.52|1572.52|1556.52|1572.31|1556.31|2
1639313730000|2021-12-12 12:55:30|1572.5|1556.5|1572.34|1556.34|1572.5|1556.5|1572.33|1556.33|3
1639313740000|2021-12-12 12:55:40|1572.54|1556.54|1571.73|1555.73|1572.54|1556.54|1571.73|1555.73|7
1639313750000|2021-12-12 12:55:50|1571.66|1555.66|1571.73|1555.73|1571.73|1555.73|1571.3|1555.3|4
1639313760000|2021-12-12 12:56:00|1571.59|1555.59|1571.59|1555.59|1571.59|1555.59|1571.59|1555.59|1
1639313770000|2021-12-12 12:56:10|1571.64|1555.64|1571.63|1555.63|1571.78|1555.78|1571.63|1555.63|4
1639313780000|2021-12-12 12:56:20|1571.65|1555.65|1571.38|1555.38|1571.65|1555.65|1571.38|1555.38|5
1639313790000|2021-12-12 12:56:30|1571.4|1555.4|1571.63|1555.63|1571.65|1555.65|1571.4|1555.4|5
1639313800000|2021-12-12 12:56:40|1571.38|1555.38|1571.63|1555.63|1571.63|1555.63|1571.38|1555.38|2
1639313810000|2021-12-12 12:56:50|1571.38|1555.38|1571.03|1555.03|1571.39|1555.39|1571.03|1555.03|3
1639313830000|2021-12-12 12:57:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639313840000|2021-12-12 12:57:20|1571.39|1555.39|1571.39|1555.39|1571.39|1555.39|1571.39|1555.39|1
1639313850000|2021-12-12 12:57:30|1571.34|1555.34|1571.35|1555.35|1571.35|1555.35|1571.34|1555.34|2
1639313870000|2021-12-12 12:57:50|1571.62|1555.62|1571.21|1555.21|1571.62|1555.62|1571.21|1555.21|4
1639313880000|2021-12-12 12:58:00|1571.26|1555.26|1571.57|1555.57|1571.57|1555.57|1571.19|1555.19|6
1639313890000|2021-12-12 12:58:10|1571.64|1555.64|1571.64|1555.64|1571.64|1555.64|1571.64|1555.64|1
1639313900000|2021-12-12 12:58:20|1571.54|1555.54|1571.59|1555.59|1571.59|1555.59|1571.4|1555.4|3
1639313910000|2021-12-12 12:58:30|1571.62|1555.62|1571.37|1555.37|1571.64|1555.64|1571.37|1555.37|4
1639313920000|2021-12-12 12:58:40|1571.25|1555.25|1571.49|1555.49|1571.6|1555.6|1571.25|1555.25|5
1639313930000|2021-12-12 12:58:50|1571.46|1555.46|1571.25|1555.25|1571.54|1555.54|1570.92|1554.92|5
1639313940000|2021-12-12 12:59:00|1570.92|1554.92|1570.92|1554.92|1570.92|1554.92|1570.92|1554.92|1
1639313950000|2021-12-12 12:59:10|1571.25|1555.25|1570.87|1554.87|1571.25|1555.25|1570.87|1554.87|3
1639313980000|2021-12-12 12:59:40|1571.16|1555.16|1570.65|1554.65|1571.16|1555.16|1570.65|1554.65|6
1639313990000|2021-12-12 12:59:50|1570.7|1554.7|1570.76|1554.76|1570.76|1554.76|1570.65|1554.65|4
1639314000000|2021-12-12 13:00:00|1570.81|1554.81|1571.53|1555.53|1571.62|1555.62|1570.81|1554.81|5
1639314010000|2021-12-12 13:00:10|1571.27|1555.27|1570.84|1554.84|1571.27|1555.27|1570.8|1554.8|8
1639314020000|2021-12-12 13:00:20|1570.8|1554.8|1570.62|1554.62|1570.81|1554.81|1570.62|1554.62|3
1639314030000|2021-12-12 13:00:30|1570.67|1554.67|1570.62|1554.62|1570.67|1554.67|1570.62|1554.62|2
1639314050000|2021-12-12 13:00:50|1570.7|1554.7|1570.62|1554.62|1570.7|1554.7|1570.62|1554.62|2
1639314060000|2021-12-12 13:01:00|1570.58|1554.58|1571.04|1555.04|1571.04|1555.04|1570.58|1554.58|6
1639314070000|2021-12-12 13:01:10|1570.99|1554.99|1571.43|1555.43|1571.43|1555.43|1570.99|1554.99|4
1639314080000|2021-12-12 13:01:20|1571.62|1555.62|1571.4|1555.4|1571.73|1555.73|1571.4|1555.4|4
1639314090000|2021-12-12 13:01:30|1570.93|1554.93|1570.58|1554.58|1570.93|1554.93|1570.58|1554.58|3
1639314100000|2021-12-12 13:01:40|1570.74|1554.74|1571.46|1555.46|1571.46|1555.46|1570.74|1554.74|3
1639314120000|2021-12-12 13:02:00|1571.49|1555.49|1570.98|1554.98|1571.49|1555.49|1570.98|1554.98|3
1639314130000|2021-12-12 13:02:10|1571.49|1555.49|1570.91|1554.91|1571.49|1555.49|1570.91|1554.91|3
1639314140000|2021-12-12 13:02:20|1570.86|1554.86|1571.51|1555.51|1571.51|1555.51|1570.86|1554.86|4
1639314150000|2021-12-12 13:02:30|1571.5|1555.5|1570.91|1554.91|1571.5|1555.5|1570.91|1554.91|4
1639314160000|2021-12-12 13:02:40|1570.79|1554.79|1570.73|1554.73|1570.79|1554.79|1570.72|1554.72|3
1639314170000|2021-12-12 13:02:50|1570.69|1554.69|1570.69|1554.69|1570.69|1554.69|1570.69|1554.69|1
1639314180000|2021-12-12 13:03:00|1570.66|1554.66|1569.94|1553.94|1570.66|1554.66|1569.94|1553.94|7
1639314190000|2021-12-12 13:03:10|1569.62|1553.62|1569.63|1553.63|1569.63|1553.63|1569.62|1553.62|2
1639314200000|2021-12-12 13:03:20|1569.67|1553.67|1569.62|1553.62|1569.72|1553.72|1569.62|1553.62|5
1639314210000|2021-12-12 13:03:30|1569.72|1553.72|1569.62|1553.62|1569.72|1553.72|1569.62|1553.62|6
1639314220000|2021-12-12 13:03:40|1569.72|1553.72|1569.62|1553.62|1569.72|1553.72|1569.62|1553.62|10
1639314230000|2021-12-12 13:03:50|1569.72|1553.72|1569.75|1553.75|1569.75|1553.75|1569.62|1553.62|9
1639314240000|2021-12-12 13:04:00|1569.87|1553.87|1569.91|1553.91|1569.91|1553.91|1569.87|1553.87|2
1639314260000|2021-12-12 13:04:20|1569.92|1553.92|1569.88|1553.88|1569.92|1553.92|1569.88|1553.88|2
1639314270000|2021-12-12 13:04:30|1569.62|1553.62|1569.62|1553.62|1569.63|1553.63|1569.55|1553.55|5
1639314280000|2021-12-12 13:04:40|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1569.55|1553.55|1
1639314330000|2021-12-12 13:05:30|1569.63|1553.63|1569.63|1553.63|1569.63|1553.63|1569.63|1553.63|1
1639314340000|2021-12-12 13:05:40|1569.52|1553.52|1570.63|1554.63|1570.63|1554.63|1569.52|1553.52|6
1639314350000|2021-12-12 13:05:50|1570.66|1554.66|1570.66|1554.66|1570.66|1554.66|1570.66|1554.66|1
1639314360000|2021-12-12 13:06:00|1570.69|1554.69|1570.69|1554.69|1570.69|1554.69|1570.69|1554.69|1
1639314370000|2021-12-12 13:06:10|1570.75|1554.75|1575.5|1559.5|1575.56|1559.56|1570.71|1554.71|25
1639314380000|2021-12-12 13:06:20|1575.56|1559.56|1578.25|1562.25|1578.25|1562.25|1575.03|1559.03|21
1639314390000|2021-12-12 13:06:30|1578.18|1562.18|1582.37|1566.37|1584.1|1571.9|1573.13|1562.18|28
1639314400000|2021-12-12 13:06:40|1582.32|1566.32|1581.11|1565.11|1582.36|1566.36|1581.11|1565.11|21
1639314410000|2021-12-12 13:06:50|1580.8|1564.8|1580.72|1564.72|1580.8|1564.8|1580.7|1564.7|7
1639314420000|2021-12-12 13:07:00|1580.86|1564.86|1580.49|1564.49|1580.86|1564.86|1580.07|1564.07|14
1639314430000|2021-12-12 13:07:10|1580.12|1564.12|1579.81|1563.81|1580.12|1564.12|1579.81|1563.81|5
1639314440000|2021-12-12 13:07:20|1579.82|1563.82|1579.77|1563.77|1580.03|1564.03|1579.77|1563.77|8
1639314450000|2021-12-12 13:07:30|1579.75|1563.75|1579.77|1563.77|1579.77|1563.77|1579.75|1563.75|2
1639314460000|2021-12-12 13:07:40|1579.75|1563.75|1579.76|1563.76|1579.76|1563.76|1579.75|1563.75|2
1639314470000|2021-12-12 13:07:50|1579.52|1563.52|1577.52|1561.52|1579.52|1563.52|1577.52|1561.52|11
1639314480000|2021-12-12 13:08:00|1577.65|1561.65|1577.62|1561.62|1577.65|1561.65|1577.13|1561.13|4
1639314490000|2021-12-12 13:08:10|1577.4|1561.4|1577.4|1561.4|1577.62|1561.62|1577.22|1561.22|9
1639314500000|2021-12-12 13:08:20|1577.22|1561.22|1577.37|1561.37|1577.62|1561.62|1577.22|1561.22|10
1639314510000|2021-12-12 13:08:30|1577.07|1561.07|1576.96|1560.96|1577.46|1561.46|1576.96|1560.96|8
1639314520000|2021-12-12 13:08:40|1577.21|1561.21|1577.21|1561.21|1577.21|1561.21|1577.21|1561.21|1
1639314530000|2021-12-12 13:08:50|1577.13|1561.13|1577.13|1561.13|1577.13|1561.13|1577.13|1561.13|1
1639314540000|2021-12-12 13:09:00|1577.44|1561.44|1578.05|1562.05|1578.2|1562.2|1577.44|1561.44|10
1639314550000|2021-12-12 13:09:10|1577.97|1561.97|1578.64|1562.64|1578.73|1562.73|1577.97|1561.97|10
1639314560000|2021-12-12 13:09:20|1578.73|1562.73|1578.53|1562.53|1578.73|1562.73|1578.17|1562.17|9
1639314570000|2021-12-12 13:09:30|1578.33|1562.33|1578.68|1562.68|1578.68|1562.68|1578.33|1562.33|6
1639314580000|2021-12-12 13:09:40|1578.66|1562.66|1578.99|1562.99|1579.27|1563.27|1578.66|1562.66|11
1639314590000|2021-12-12 13:09:50|1578.84|1562.84|1578.73|1562.73|1578.84|1562.84|1578.73|1562.73|2
1639314600000|2021-12-12 13:10:00|1578.65|1562.65|1578.65|1562.65|1578.75|1562.75|1578.4|1562.4|5
1639314610000|2021-12-12 13:10:10|1578.4|1562.4|1578.46|1562.46|1578.81|1562.81|1578.4|1562.4|6
1639314620000|2021-12-12 13:10:20|1578.73|1562.73|1578.68|1562.68|1578.79|1562.79|1578.46|1562.46|10
1639314630000|2021-12-12 13:10:30|1578.71|1562.71|1578.89|1562.89|1578.89|1562.89|1578.71|1562.71|3
1639314640000|2021-12-12 13:10:40|1578.81|1562.81|1578.89|1562.89|1578.89|1562.89|1578.81|1562.81|2
1639314650000|2021-12-12 13:10:50|1578.98|1562.98|1579.08|1563.08|1579.08|1563.08|1578.98|1562.98|5
1639314660000|2021-12-12 13:11:00|1579.23|1563.23|1579.36|1563.36|1579.36|1563.36|1579.02|1563.02|5
1639314670000|2021-12-12 13:11:10|1579.23|1563.23|1578.26|1562.26|1579.51|1563.51|1578.26|1562.26|10
1639314680000|2021-12-12 13:11:20|1577.95|1561.95|1577.95|1561.95|1577.95|1561.95|1577.95|1561.95|1
1639314690000|2021-12-12 13:11:30|1578.05|1562.05|1577.85|1561.85|1578.06|1562.06|1577.85|1561.85|5
1639314700000|2021-12-12 13:11:40|1577.75|1561.75|1577.75|1561.75|1577.75|1561.75|1577.74|1561.74|3
1639314710000|2021-12-12 13:11:50|1577.85|1561.85|1578.02|1562.02|1578.02|1562.02|1577.85|1561.85|3
1639314720000|2021-12-12 13:12:00|1577.93|1561.93|1577.63|1561.63|1577.93|1561.93|1577.22|1561.22|13
1639314740000|2021-12-12 13:12:20|1577.68|1561.68|1578.33|1562.33|1578.49|1562.49|1577.68|1561.68|7
1639314750000|2021-12-12 13:12:30|1578.57|1562.57|1578.76|1562.76|1578.76|1562.76|1578.49|1562.49|11
1639314760000|2021-12-12 13:12:40|1578.82|1562.82|1578.74|1562.74|1578.82|1562.82|1578.74|1562.74|2
1639314770000|2021-12-12 13:12:50|1578.47|1562.47|1578.6|1562.6|1578.63|1562.63|1578.24|1562.24|6
1639314780000|2021-12-12 13:13:00|1578.24|1562.24|1577.94|1561.94|1578.6|1562.6|1577.94|1561.94|10
1639314790000|2021-12-12 13:13:10|1577.7|1561.7|1577.93|1561.93|1578.02|1562.02|1577.65|1561.65|5
1639314800000|2021-12-12 13:13:20|1577.65|1561.65|1577.38|1561.38|1578.02|1562.02|1577.38|1561.38|12
1639314820000|2021-12-12 13:13:40|1577.58|1561.58|1577.87|1561.87|1577.87|1561.87|1577.38|1561.38|12
1639314830000|2021-12-12 13:13:50|1578.49|1562.49|1578|1562|1578.49|1562.49|1578|1562|7
1639314840000|2021-12-12 13:14:00|1578.29|1562.29|1578|1562|1578.35|1562.35|1578|1562|4
1639314860000|2021-12-12 13:14:20|1577.94|1561.94|1577.58|1561.58|1577.94|1561.94|1577.38|1561.38|15
1639314870000|2021-12-12 13:14:30|1577.64|1561.64|1577.58|1561.58|1577.78|1561.78|1577.4|1561.4|10
1639314880000|2021-12-12 13:14:40|1577.64|1561.64|1577.93|1561.93|1577.93|1561.93|1577.58|1561.58|4
1639314890000|2021-12-12 13:14:50|1577.87|1561.87|1577.87|1561.87|1577.93|1561.93|1577.58|1561.58|5
1639314900000|2021-12-12 13:15:00|1577.93|1561.93|1579.19|1563.19|1579.25|1563.25|1577.84|1561.84|15
1639314910000|2021-12-12 13:15:10|1579.05|1563.05|1579.02|1563.02|1579.09|1563.09|1578.64|1562.64|14
1639314920000|2021-12-12 13:15:20|1579.09|1563.09|1579.33|1563.33|1579.58|1563.58|1579.06|1563.06|7
1639314930000|2021-12-12 13:15:30|1579.45|1563.45|1579.06|1563.06|1579.47|1563.47|1579.06|1563.06|9
1639314940000|2021-12-12 13:15:40|1579.28|1563.28|1579|1563|1579.37|1563.37|1579|1563|6
1639314950000|2021-12-12 13:15:50|1578.89|1562.89|1578.96|1562.96|1579.06|1563.06|1578.89|1562.89|8
1639314960000|2021-12-12 13:16:00|1579.18|1563.18|1579.07|1563.07|1579.18|1563.18|1579.07|1563.07|2
1639314990000|2021-12-12 13:16:30|1578.94|1562.94|1578.8|1562.8|1578.94|1562.94|1578.51|1562.51|4
1639315000000|2021-12-12 13:16:40|1578.51|1562.51|1578.38|1562.38|1578.51|1562.51|1578.21|1562.21|3
1639315010000|2021-12-12 13:16:50|1578.21|1562.21|1578.2|1562.2|1578.45|1562.45|1578.2|1562.2|5
1639315020000|2021-12-12 13:17:00|1578.1|1562.1|1577.82|1561.82|1578.1|1562.1|1577.82|1561.82|5
1639315030000|2021-12-12 13:17:10|1577.55|1561.55|1577.82|1561.82|1577.94|1561.94|1577.55|1561.55|5
1639315040000|2021-12-12 13:17:20|1577.55|1561.55|1577.55|1561.55|1577.55|1561.55|1577.55|1561.55|1
1639315050000|2021-12-12 13:17:30|1577.37|1561.37|1576.82|1560.82|1577.37|1561.37|1576.55|1560.55|6
1639315060000|2021-12-12 13:17:40|1576.55|1560.55|1576.5|1560.5|1576.78|1560.78|1576.5|1560.5|3
1639315090000|2021-12-12 13:18:10|1576.31|1560.31|1575.7|1559.7|1576.31|1560.31|1575.21|1559.21|11
1639315110000|2021-12-12 13:18:30|1575.29|1559.29|1575.29|1559.29|1575.29|1559.29|1575.29|1559.29|1
1639315130000|2021-12-12 13:18:50|1575.13|1559.13|1575.53|1559.53|1575.55|1559.55|1575.12|1559.12|7
1639315140000|2021-12-12 13:19:00|1575.56|1559.56|1575.27|1559.27|1575.56|1559.56|1575.27|1559.27|4
1639315170000|2021-12-12 13:19:30|1575.42|1559.42|1575.25|1559.25|1575.68|1559.68|1575.25|1559.25|9
1639315180000|2021-12-12 13:19:40|1575.31|1559.31|1575.25|1559.25|1575.31|1559.31|1575.25|1559.25|4
1639315190000|2021-12-12 13:19:50|1575.31|1559.31|1575.67|1559.67|1575.67|1559.67|1575.31|1559.31|3
1639315200000|2021-12-12 13:20:00|1575.68|1559.68|1575.88|1559.88|1575.88|1559.88|1575.68|1559.68|4
1639315210000|2021-12-12 13:20:10|1575.6|1559.6|1575.24|1559.24|1575.88|1559.88|1575.24|1559.24|9
1639315220000|2021-12-12 13:20:20|1575.3|1559.3|1575.27|1559.27|1575.3|1559.3|1574.87|1558.87|6
1639315230000|2021-12-12 13:20:30|1575.39|1559.39|1575.23|1559.23|1575.39|1559.39|1574.85|1558.85|10
1639315240000|2021-12-12 13:20:40|1575.2|1559.2|1575.34|1559.34|1575.46|1559.46|1575.16|1559.16|14
1639315250000|2021-12-12 13:20:50|1575.19|1559.19|1575.16|1559.16|1575.19|1559.19|1575.16|1559.16|4
1639315260000|2021-12-12 13:21:00|1575.19|1559.19|1575.1|1559.1|1575.19|1559.19|1575.1|1559.1|3
1639315270000|2021-12-12 13:21:10|1574.94|1558.94|1574.92|1558.92|1574.94|1558.94|1574.41|1558.41|8
1639315280000|2021-12-12 13:21:20|1574.78|1558.78|1574.76|1558.76|1574.78|1558.78|1574.39|1558.39|11
1639315290000|2021-12-12 13:21:30|1574.68|1558.68|1574.95|1558.95|1574.95|1558.95|1574.31|1558.31|8
1639315300000|2021-12-12 13:21:40|1575.06|1559.06|1575.19|1559.19|1575.36|1559.36|1575.06|1559.06|5
1639315310000|2021-12-12 13:21:50|1575.39|1559.39|1575.28|1559.28|1575.39|1559.39|1575.13|1559.13|9
1639315320000|2021-12-12 13:22:00|1575.21|1559.21|1575.28|1559.28|1575.28|1559.28|1575.13|1559.13|5
1639315340000|2021-12-12 13:22:20|1575.32|1559.32|1575.39|1559.39|1575.39|1559.39|1575.32|1559.32|2
1639315350000|2021-12-12 13:22:30|1575.66|1559.66|1575.7|1559.7|1575.7|1559.7|1575.66|1559.66|2
1639315360000|2021-12-12 13:22:40|1575.78|1559.78|1575.78|1559.78|1575.78|1559.78|1575.78|1559.78|1
1639315370000|2021-12-12 13:22:50|1575.89|1559.89|1576.17|1560.17|1576.17|1560.17|1575.89|1559.89|4
1639315380000|2021-12-12 13:23:00|1576.19|1560.19|1576.19|1560.19|1576.19|1560.19|1576.19|1560.19|1
1639315390000|2021-12-12 13:23:10|1576|1560|1576.18|1560.18|1576.2|1560.2|1576|1560|4
1639315400000|2021-12-12 13:23:20|1576.21|1560.21|1576.02|1560.02|1576.21|1560.21|1576.02|1560.02|2
1639315410000|2021-12-12 13:23:30|1576.01|1560.01|1575.55|1559.55|1576.01|1560.01|1575.55|1559.55|4
1639315420000|2021-12-12 13:23:40|1575.48|1559.48|1575.48|1559.48|1575.48|1559.48|1575.48|1559.48|1
1639315430000|2021-12-12 13:23:50|1575.41|1559.41|1575.69|1559.69|1575.69|1559.69|1575.41|1559.41|2
1639315440000|2021-12-12 13:24:00|1575.63|1559.63|1575.63|1559.63|1575.63|1559.63|1575.63|1559.63|1
1639315450000|2021-12-12 13:24:10|1575.67|1559.67|1575.4|1559.4|1575.67|1559.67|1575.33|1559.33|6
1639315460000|2021-12-12 13:24:20|1575.3|1559.3|1575.49|1559.49|1575.49|1559.49|1575.24|1559.24|6
1639315470000|2021-12-12 13:24:30|1575.7|1559.7|1575.76|1559.76|1575.76|1559.76|1575.7|1559.7|2
1639315480000|2021-12-12 13:24:40|1575.59|1559.59|1575.87|1559.87|1575.87|1559.87|1575.32|1559.32|10
1639315490000|2021-12-12 13:24:50|1575.5|1559.5|1575.29|1559.29|1575.5|1559.5|1575.29|1559.29|2
1639315500000|2021-12-12 13:25:00|1575.04|1559.04|1575.03|1559.03|1575.33|1559.33|1575.03|1559.03|4
1639315510000|2021-12-12 13:25:10|1574.95|1558.95|1574.57|1558.57|1574.95|1558.95|1574.57|1558.57|3
1639315520000|2021-12-12 13:25:20|1574.54|1558.54|1574.52|1558.52|1574.54|1558.54|1574.52|1558.52|2
1639315530000|2021-12-12 13:25:30|1574.5|1558.5|1574.31|1558.31|1574.51|1558.51|1574.31|1558.31|4
1639315540000|2021-12-12 13:25:40|1574.57|1558.57|1574.96|1558.96|1574.96|1558.96|1574.31|1558.31|9
1639315550000|2021-12-12 13:25:50|1574.76|1558.76|1574.32|1558.32|1574.76|1558.76|1574.32|1558.32|7
1639315560000|2021-12-12 13:26:00|1574.46|1558.46|1574.74|1558.74|1574.74|1558.74|1574.46|1558.46|3
1639315570000|2021-12-12 13:26:10|1574.46|1558.46|1574.74|1558.74|1574.74|1558.74|1574.46|1558.46|10
1639315580000|2021-12-12 13:26:20|1574.46|1558.46|1574.74|1558.74|1574.74|1558.74|1574.46|1558.46|2
1639315590000|2021-12-12 13:26:30|1574.85|1558.85|1574.93|1558.93|1574.93|1558.93|1574.85|1558.85|2
1639315610000|2021-12-12 13:26:50|1574.85|1558.85|1574.85|1558.85|1574.85|1558.85|1574.85|1558.85|1
1639315620000|2021-12-12 13:27:00|1574.74|1558.74|1574.82|1558.82|1574.82|1558.82|1574.74|1558.74|2
1639315640000|2021-12-12 13:27:20|1574.92|1558.92|1574.92|1558.92|1574.92|1558.92|1574.92|1558.92|1
1639315650000|2021-12-12 13:27:30|1575.09|1559.09|1574.51|1558.51|1575.09|1559.09|1574.41|1558.41|8
1639315660000|2021-12-12 13:27:40|1574.73|1558.73|1574.57|1558.57|1574.73|1558.73|1574.41|1558.41|13
1639315670000|2021-12-12 13:27:50|1574.66|1558.66|1574.66|1558.66|1574.8|1558.8|1574.44|1558.44|5
1639315680000|2021-12-12 13:28:00|1574.8|1558.8|1574.41|1558.41|1574.8|1558.8|1574.41|1558.41|4
1639315700000|2021-12-12 13:28:20|1574.35|1558.35|1574.35|1558.35|1574.35|1558.35|1574.35|1558.35|1
1639315710000|2021-12-12 13:28:30|1574.66|1558.66|1574.77|1558.77|1574.8|1558.8|1574.35|1558.35|10
1639315720000|2021-12-12 13:28:40|1574.9|1558.9|1574.94|1558.94|1574.94|1558.94|1574.9|1558.9|2
1639315730000|2021-12-12 13:28:50|1574.83|1558.83|1575.85|1559.85|1575.85|1559.85|1574.83|1558.83|6
1639315750000|2021-12-12 13:29:10|1575.71|1559.71|1575.71|1559.71|1575.71|1559.71|1575.71|1559.71|1
1639315760000|2021-12-12 13:29:20|1575.73|1559.73|1575.85|1559.85|1575.85|1559.85|1575.73|1559.73|2
1639315780000|2021-12-12 13:29:40|1575.79|1559.79|1575.79|1559.79|1575.79|1559.79|1575.79|1559.79|1
1639315790000|2021-12-12 13:29:50|1575.9|1559.9|1575.9|1559.9|1575.9|1559.9|1575.9|1559.9|1
1639315800000|2021-12-12 13:30:00|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1
1639315810000|2021-12-12 13:30:10|1576.01|1560.01|1576.01|1560.01|1576.01|1560.01|1576.01|1560.01|1
1639315820000|2021-12-12 13:30:20|1576.02|1560.02|1576.02|1560.02|1576.02|1560.02|1576.02|1560.02|1
1639315830000|2021-12-12 13:30:30|1576.09|1560.09|1576.09|1560.09|1576.09|1560.09|1576.09|1560.09|1
1639315840000|2021-12-12 13:30:40|1575.84|1559.84|1575.61|1559.61|1575.93|1559.93|1575.55|1559.55|7
1639315860000|2021-12-12 13:31:00|1575.83|1559.83|1575.58|1559.58|1575.83|1559.83|1575.45|1559.45|4
1639315870000|2021-12-12 13:31:10|1575.66|1559.66|1575.57|1559.57|1575.88|1559.88|1575.44|1559.44|7
1639315880000|2021-12-12 13:31:20|1575.76|1559.76|1575.5|1559.5|1575.89|1559.89|1575.5|1559.5|5
1639315890000|2021-12-12 13:31:30|1575.73|1559.73|1575.77|1559.77|1576.05|1560.05|1575.58|1559.58|9
1639315900000|2021-12-12 13:31:40|1576.05|1560.05|1576.22|1560.22|1576.22|1560.22|1575.77|1559.77|8
1639315910000|2021-12-12 13:31:50|1576.3|1560.3|1576.3|1560.3|1576.3|1560.3|1576.3|1560.3|1
1639315920000|2021-12-12 13:32:00|1576.36|1560.36|1576.71|1560.71|1576.71|1560.71|1576.36|1560.36|7
1639315930000|2021-12-12 13:32:10|1576.8|1560.8|1576.43|1560.43|1576.8|1560.8|1576.43|1560.43|5
1639315950000|2021-12-12 13:32:30|1576.28|1560.28|1576.28|1560.28|1576.28|1560.28|1576.28|1560.28|1
1639315960000|2021-12-12 13:32:40|1576.34|1560.34|1576.34|1560.34|1576.34|1560.34|1576.34|1560.34|1
1639315970000|2021-12-12 13:32:50|1576.27|1560.27|1576.27|1560.27|1576.27|1560.27|1576.27|1560.27|1
1639315980000|2021-12-12 13:33:00|1576.28|1560.28|1576.28|1560.28|1576.28|1560.28|1576.28|1560.28|1
1639315990000|2021-12-12 13:33:10|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1
1639316020000|2021-12-12 13:33:40|1576.31|1560.31|1576.31|1560.31|1576.31|1560.31|1576.31|1560.31|1
1639316030000|2021-12-12 13:33:50|1576.3|1560.3|1575.99|1559.99|1576.3|1560.3|1575.99|1559.99|2
1639316040000|2021-12-12 13:34:00|1575.92|1559.92|1575.92|1559.92|1575.92|1559.92|1575.92|1559.92|1
1639316060000|2021-12-12 13:34:20|1576.11|1560.11|1576.11|1560.11|1576.11|1560.11|1576.11|1560.11|1
1639316070000|2021-12-12 13:34:30|1575.93|1559.93|1576.8|1560.8|1577.01|1561.01|1575.93|1559.93|15
1639316080000|2021-12-12 13:34:40|1576.88|1560.88|1576.92|1560.92|1576.92|1560.92|1576.88|1560.88|2
1639316090000|2021-12-12 13:34:50|1577.12|1561.12|1577.41|1561.41|1577.41|1561.41|1577.12|1561.12|2
1639316110000|2021-12-12 13:35:10|1577.71|1561.71|1577.41|1561.41|1577.71|1561.71|1577.41|1561.41|2
1639316120000|2021-12-12 13:35:20|1577.37|1561.37|1577.76|1561.76|1577.76|1561.76|1577.37|1561.37|4
1639316140000|2021-12-12 13:35:40|1577.66|1561.66|1578.25|1562.25|1578.25|1562.25|1577.66|1561.66|8
1639316150000|2021-12-12 13:35:50|1578.28|1562.28|1578.28|1562.28|1578.28|1562.28|1578.28|1562.28|1
1639316160000|2021-12-12 13:36:00|1578.32|1562.32|1578.31|1562.31|1578.32|1562.32|1578.3|1562.3|3
1639316180000|2021-12-12 13:36:20|1578.34|1562.34|1577.81|1561.81|1578.34|1562.34|1577.81|1561.81|6
1639316190000|2021-12-12 13:36:30|1577.57|1561.57|1576.46|1560.46|1577.59|1561.59|1576.46|1560.46|9
1639316200000|2021-12-12 13:36:40|1576.77|1560.77|1577.35|1561.35|1577.41|1561.41|1576.46|1560.46|9
1639316210000|2021-12-12 13:36:50|1577.41|1561.41|1576.62|1560.62|1577.41|1561.41|1576.62|1560.62|9
1639316220000|2021-12-12 13:37:00|1576.81|1560.81|1576.62|1560.62|1576.81|1560.81|1576.62|1560.62|2
1639316230000|2021-12-12 13:37:10|1576.61|1560.61|1576.24|1560.24|1576.61|1560.61|1576.24|1560.24|4
1639316240000|2021-12-12 13:37:20|1575.9|1559.9|1575.09|1559.09|1575.9|1559.9|1574.88|1558.88|7
1639316250000|2021-12-12 13:37:30|1575.07|1559.07|1575.77|1559.77|1575.77|1559.77|1575.07|1559.07|8
1639316260000|2021-12-12 13:37:40|1575.69|1559.69|1575.77|1559.77|1575.77|1559.77|1575.42|1559.42|4
1639316270000|2021-12-12 13:37:50|1575.79|1559.79|1576.11|1560.11|1576.29|1560.29|1575.79|1559.79|5
1639316280000|2021-12-12 13:38:00|1576.09|1560.09|1575.56|1559.56|1576.09|1560.09|1575.56|1559.56|6
1639316290000|2021-12-12 13:38:10|1575.51|1559.51|1575.43|1559.43|1575.9|1559.9|1575.43|1559.43|11
1639316300000|2021-12-12 13:38:20|1575.39|1559.39|1575.24|1559.24|1575.39|1559.39|1575.24|1559.24|2
1639316310000|2021-12-12 13:38:30|1575.22|1559.22|1575|1559|1575.22|1559.22|1575|1559|2
1639316320000|2021-12-12 13:38:40|1575.05|1559.05|1575.05|1559.05|1575.05|1559.05|1575.05|1559.05|1
1639316340000|2021-12-12 13:39:00|1575.03|1559.03|1575.03|1559.03|1575.03|1559.03|1575.03|1559.03|1
1639316350000|2021-12-12 13:39:10|1574.94|1558.94|1575|1559|1575.03|1559.03|1574.67|1558.67|5
1639316370000|2021-12-12 13:39:30|1575.08|1559.08|1574.98|1558.98|1575.08|1559.08|1574.98|1558.98|2
1639316380000|2021-12-12 13:39:40|1575.08|1559.08|1575.08|1559.08|1575.08|1559.08|1575.08|1559.08|1
1639316390000|2021-12-12 13:39:50|1574.98|1558.98|1574.98|1558.98|1574.98|1558.98|1574.98|1558.98|1
1639316400000|2021-12-12 13:40:00|1575.19|1559.19|1575.33|1559.33|1575.66|1559.66|1575.19|1559.19|10
1639316410000|2021-12-12 13:40:10|1575.21|1559.21|1575.21|1559.21|1575.21|1559.21|1575.21|1559.21|1
1639316430000|2021-12-12 13:40:30|1575.56|1559.56|1575.43|1559.43|1575.71|1559.71|1575.39|1559.39|6
1639316440000|2021-12-12 13:40:40|1575.71|1559.71|1576.05|1560.05|1576.05|1560.05|1575.71|1559.71|6
1639316450000|2021-12-12 13:40:50|1575.97|1559.97|1576.06|1560.06|1576.06|1560.06|1575.97|1559.97|2
1639316460000|2021-12-12 13:41:00|1576.08|1560.08|1576.66|1560.66|1576.75|1560.75|1576.08|1560.08|12
1639316470000|2021-12-12 13:41:10|1576.47|1560.47|1575.97|1559.97|1576.47|1560.47|1575.97|1559.97|9
1639316500000|2021-12-12 13:41:40|1575.83|1559.83|1575.83|1559.83|1575.83|1559.83|1575.83|1559.83|1
1639316520000|2021-12-12 13:42:00|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1575.85|1559.85|1
1639316530000|2021-12-12 13:42:10|1575.81|1559.81|1576.59|1560.59|1576.59|1560.59|1575.81|1559.81|3
1639316540000|2021-12-12 13:42:20|1576.94|1560.94|1576.94|1560.94|1576.94|1560.94|1576.94|1560.94|1
1639316550000|2021-12-12 13:42:30|1576.85|1560.85|1576.24|1560.24|1576.85|1560.85|1576.24|1560.24|3
1639316560000|2021-12-12 13:42:40|1576.46|1560.46|1576.25|1560.25|1576.57|1560.57|1575.89|1559.89|12
1639316570000|2021-12-12 13:42:50|1576.11|1560.11|1576.11|1560.11|1576.11|1560.11|1576.11|1560.11|1
1639316580000|2021-12-12 13:43:00|1576.13|1560.13|1576.4|1560.4|1576.4|1560.4|1576.13|1560.13|3
1639316600000|2021-12-12 13:43:20|1576.3|1560.3|1576.18|1560.18|1576.3|1560.3|1576.18|1560.18|3
1639316610000|2021-12-12 13:43:30|1576.54|1560.54|1576.21|1560.21|1576.54|1560.54|1576.18|1560.18|3
1639316620000|2021-12-12 13:43:40|1576.42|1560.42|1576.56|1560.56|1576.85|1560.85|1576.38|1560.38|11
1639316630000|2021-12-12 13:43:50|1576.87|1560.87|1577.11|1561.11|1577.17|1561.17|1576.87|1560.87|13
1639316640000|2021-12-12 13:44:00|1577.13|1561.13|1578.62|1562.62|1578.62|1562.62|1577.13|1561.13|9
1639316650000|2021-12-12 13:44:10|1578.51|1562.51|1578.51|1562.51|1578.51|1562.51|1578.51|1562.51|1
1639316660000|2021-12-12 13:44:20|1578.98|1562.98|1579.28|1563.28|1579.28|1563.28|1578.98|1562.98|4
1639316670000|2021-12-12 13:44:30|1579.27|1563.27|1578.86|1562.86|1579.31|1563.31|1578.75|1562.75|14
1639316680000|2021-12-12 13:44:40|1578.66|1562.66|1578.66|1562.66|1578.66|1562.66|1578.66|1562.66|1
1639316690000|2021-12-12 13:44:50|1578.51|1562.51|1578.51|1562.51|1578.51|1562.51|1578.51|1562.51|1
1639316700000|2021-12-12 13:45:00|1578.42|1562.42|1578.15|1562.15|1578.42|1562.42|1578.15|1562.15|2
1639316710000|2021-12-12 13:45:10|1578.16|1562.16|1578.23|1562.23|1578.24|1562.24|1578.16|1562.16|4
1639316720000|2021-12-12 13:45:20|1578.32|1562.32|1578.32|1562.32|1578.32|1562.32|1578.32|1562.32|1
1639316730000|2021-12-12 13:45:30|1578.29|1562.29|1577.61|1561.61|1578.29|1562.29|1577.61|1561.61|5
1639316740000|2021-12-12 13:45:40|1577.88|1561.88|1577.61|1561.61|1577.88|1561.88|1577.61|1561.61|2
1639316760000|2021-12-12 13:46:00|1577.53|1561.53|1576.82|1560.82|1577.53|1561.53|1576.82|1560.82|5
1639316770000|2021-12-12 13:46:10|1576.73|1560.73|1576.39|1560.39|1576.73|1560.73|1576.39|1560.39|7
1639316780000|2021-12-12 13:46:20|1576.5|1560.5|1575.9|1559.9|1576.51|1560.51|1575.9|1559.9|5
1639316790000|2021-12-12 13:46:30|1575.89|1559.89|1575.96|1559.96|1576.19|1560.19|1575.62|1559.62|6
1639316800000|2021-12-12 13:46:40|1575.69|1559.69|1575.69|1559.69|1575.69|1559.69|1575.69|1559.69|1
1639316820000|2021-12-12 13:47:00|1575.71|1559.71|1575.71|1559.71|1576|1560|1575.71|1559.71|4
1639316830000|2021-12-12 13:47:10|1575.72|1559.72|1576.29|1560.29|1576.29|1560.29|1575.71|1559.71|6
1639316840000|2021-12-12 13:47:20|1576|1560|1575.66|1559.66|1576|1560|1575.62|1559.62|7
1639316860000|2021-12-12 13:47:40|1575.61|1559.61|1575.3|1559.3|1575.61|1559.61|1575.27|1559.27|5
1639316870000|2021-12-12 13:47:50|1575.49|1559.49|1575.49|1559.49|1575.49|1559.49|1575.49|1559.49|1
1639316880000|2021-12-12 13:48:00|1575.3|1559.3|1575.78|1559.78|1575.78|1559.78|1575.3|1559.3|4
1639316890000|2021-12-12 13:48:10|1575.59|1559.59|1575.59|1559.59|1575.78|1559.78|1575.31|1559.31|13
1639316900000|2021-12-12 13:48:20|1575.31|1559.31|1575.58|1559.58|1575.58|1559.58|1575.31|1559.31|4
1639316910000|2021-12-12 13:48:30|1575.31|1559.31|1575.78|1559.78|1575.78|1559.78|1575.31|1559.31|3
1639316920000|2021-12-12 13:48:40|1575.8|1559.8|1576.34|1560.34|1576.49|1560.49|1575.8|1559.8|4
1639316930000|2021-12-12 13:48:50|1576.26|1560.26|1576.18|1560.18|1576.26|1560.26|1576.18|1560.18|2
1639316950000|2021-12-12 13:49:10|1576.12|1560.12|1575.36|1559.36|1576.12|1560.12|1575.36|1559.36|9
1639316960000|2021-12-12 13:49:20|1575.3|1559.3|1575.3|1559.3|1575.3|1559.3|1575.3|1559.3|1
1639316970000|2021-12-12 13:49:30|1575.55|1559.55|1575.34|1559.34|1575.59|1559.59|1575.34|1559.34|3
1639316980000|2021-12-12 13:49:40|1575.59|1559.59|1575.59|1559.59|1575.59|1559.59|1575.59|1559.59|1
1639316990000|2021-12-12 13:49:50|1575.34|1559.34|1575.79|1559.79|1575.79|1559.79|1575.34|1559.34|5
1639317000000|2021-12-12 13:50:00|1575.75|1559.75|1575.79|1559.79|1575.79|1559.79|1575.75|1559.75|2
1639317030000|2021-12-12 13:50:30|1575.99|1559.99|1575.99|1559.99|1575.99|1559.99|1575.99|1559.99|1
1639317040000|2021-12-12 13:50:40|1575.98|1559.98|1575.98|1559.98|1575.98|1559.98|1575.98|1559.98|1
1639317060000|2021-12-12 13:51:00|1575.87|1559.87|1575.87|1559.87|1575.87|1559.87|1575.87|1559.87|1
1639317070000|2021-12-12 13:51:10|1575.95|1559.95|1575.95|1559.95|1575.95|1559.95|1575.87|1559.87|3
1639317090000|2021-12-12 13:51:30|1575.87|1559.87|1575.87|1559.87|1575.95|1559.95|1575.87|1559.87|5
1639317100000|2021-12-12 13:51:40|1575.95|1559.95|1575.95|1559.95|1575.95|1559.95|1575.87|1559.87|3
1639317130000|2021-12-12 13:52:10|1575.87|1559.87|1575.87|1559.87|1575.95|1559.95|1575.6|1559.6|11
1639317140000|2021-12-12 13:52:20|1575.82|1559.82|1575.82|1559.82|1575.9|1559.9|1575.55|1559.55|5
1639317150000|2021-12-12 13:52:30|1575.9|1559.9|1575.9|1559.9|1575.9|1559.9|1575.9|1559.9|1
1639317160000|2021-12-12 13:52:40|1575.82|1559.82|1575.82|1559.82|1575.82|1559.82|1575.55|1559.55|3
1639317180000|2021-12-12 13:53:00|1575.55|1559.55|1575.81|1559.81|1575.82|1559.82|1575.55|1559.55|6
1639317190000|2021-12-12 13:53:10|1575.8|1559.8|1575.9|1559.9|1575.95|1559.95|1575.8|1559.8|6
1639317200000|2021-12-12 13:53:20|1575.95|1559.95|1576.18|1560.18|1576.18|1560.18|1575.9|1559.9|4
1639317210000|2021-12-12 13:53:30|1576.13|1560.13|1576.21|1560.21|1576.21|1560.21|1576.13|1560.13|2
1639317230000|2021-12-12 13:53:50|1576.29|1560.29|1577.63|1561.63|1577.63|1561.63|1576.29|1560.29|15
1639317240000|2021-12-12 13:54:00|1577.73|1561.73|1577.63|1561.63|1577.73|1561.73|1577.57|1561.57|4
1639317250000|2021-12-12 13:54:10|1577.73|1561.73|1577.73|1561.73|1577.73|1561.73|1577.73|1561.73|1
1639317290000|2021-12-12 13:54:50|1577.63|1561.63|1577.42|1561.42|1577.67|1561.67|1577.42|1561.42|3
1639317300000|2021-12-12 13:55:00|1577.33|1561.33|1577.57|1561.57|1577.71|1561.71|1577.33|1561.33|6
1639317320000|2021-12-12 13:55:20|1577.54|1561.54|1577.32|1561.32|1577.54|1561.54|1577.26|1561.26|3
1639317330000|2021-12-12 13:55:30|1577.39|1561.39|1577.3|1561.3|1577.39|1561.39|1577.3|1561.3|2
1639317340000|2021-12-12 13:55:40|1577.28|1561.28|1577.28|1561.28|1577.28|1561.28|1577.28|1561.28|1
1639317350000|2021-12-12 13:55:50|1577.21|1561.21|1577.69|1561.69|1577.72|1561.72|1577.21|1561.21|5
1639317360000|2021-12-12 13:56:00|1577.64|1561.64|1577.66|1561.66|1577.66|1561.66|1577.64|1561.64|4
1639317370000|2021-12-12 13:56:10|1577.69|1561.69|1577.87|1561.87|1577.89|1561.89|1577.62|1561.62|6
1639317380000|2021-12-12 13:56:20|1577.83|1561.83|1578.46|1562.46|1578.46|1562.46|1577.83|1561.83|3
1639317390000|2021-12-12 13:56:30|1578.63|1562.63|1578.66|1562.66|1578.84|1562.84|1578.63|1562.63|5
1639317400000|2021-12-12 13:56:40|1578.62|1562.62|1578.62|1562.62|1578.62|1562.62|1578.62|1562.62|1
1639317410000|2021-12-12 13:56:50|1578.73|1562.73|1578.73|1562.73|1578.73|1562.73|1578.73|1562.73|1
1639317420000|2021-12-12 13:57:00|1578.86|1562.86|1578.73|1562.73|1578.86|1562.86|1578.73|1562.73|3
1639317440000|2021-12-12 13:57:20|1578.86|1562.86|1579.08|1563.08|1579.08|1563.08|1578.73|1562.73|9
1639317450000|2021-12-12 13:57:30|1579.16|1563.16|1579.18|1563.18|1579.44|1563.44|1579.1|1563.1|14
1639317460000|2021-12-12 13:57:40|1579.44|1563.44|1579.18|1563.18|1579.44|1563.44|1579.18|1563.18|2
1639317470000|2021-12-12 13:57:50|1579.44|1563.44|1579.44|1563.44|1579.44|1563.44|1579.18|1563.18|3
1639317480000|2021-12-12 13:58:00|1579.51|1563.51|1581.55|1565.55|1581.75|1565.75|1579.51|1563.51|15
1639317490000|2021-12-12 13:58:10|1581.75|1565.75|1581.91|1565.91|1581.99|1565.99|1581.75|1565.75|5
1639317500000|2021-12-12 13:58:20|1581.88|1565.88|1581.99|1565.99|1581.99|1565.99|1581.88|1565.88|2
1639317510000|2021-12-12 13:58:30|1582.2|1566.2|1581.66|1565.66|1582.2|1566.2|1581.66|1565.66|7
1639317520000|2021-12-12 13:58:40|1581.92|1565.92|1583.57|1567.57|1583.57|1567.57|1581.92|1565.92|18
1639317530000|2021-12-12 13:58:50|1583.46|1567.46|1582.07|1566.07|1583.46|1567.46|1582.07|1566.07|15
1639317540000|2021-12-12 13:59:00|1582|1566|1581.46|1565.46|1582|1566|1581.46|1565.46|12
1639317550000|2021-12-12 13:59:10|1581.42|1565.42|1581.23|1565.23|1581.42|1565.42|1581.23|1565.23|3
1639317560000|2021-12-12 13:59:20|1581.09|1565.09|1581.1|1565.1|1581.54|1565.54|1581.07|1565.07|10
1639317570000|2021-12-12 13:59:30|1581.13|1565.13|1581.08|1565.08|1581.13|1565.13|1581.08|1565.08|2
1639317580000|2021-12-12 13:59:40|1581.06|1565.06|1581.31|1565.31|1581.34|1565.34|1581.06|1565.06|7
1639317590000|2021-12-12 13:59:50|1581.24|1565.24|1581.13|1565.13|1581.41|1565.41|1581.07|1565.07|6
1639317600000|2021-12-12 14:00:00|1581.59|1565.59|1581.73|1565.73|1581.73|1565.73|1581.07|1565.07|12
1639317610000|2021-12-12 14:00:10|1581.72|1565.72|1582.7|1566.7|1582.7|1566.7|1581.72|1565.72|10
1639317620000|2021-12-12 14:00:20|1582.55|1566.55|1582.15|1566.15|1583.01|1567.01|1582.15|1566.15|8
1639317630000|2021-12-12 14:00:30|1582.52|1566.52|1582.49|1566.49|1582.53|1566.53|1582.22|1566.22|7
1639317640000|2021-12-12 14:00:40|1582.22|1566.22|1582.23|1566.23|1582.23|1566.23|1582.01|1566.01|4
1639317650000|2021-12-12 14:00:50|1582.13|1566.13|1582.11|1566.11|1582.13|1566.13|1582.11|1566.11|2
1639317660000|2021-12-12 14:01:00|1582.01|1566.01|1581.01|1565.01|1582.02|1566.02|1581.01|1565.01|9
1639317670000|2021-12-12 14:01:10|1580.99|1564.99|1580.83|1564.83|1580.99|1564.99|1580.83|1564.83|3
1639317680000|2021-12-12 14:01:20|1580.55|1564.55|1579.94|1563.94|1580.55|1564.55|1579.94|1563.94|22
1639317690000|2021-12-12 14:01:30|1579.85|1563.85|1581.68|1565.68|1581.78|1565.78|1579.56|1563.56|19
1639317700000|2021-12-12 14:01:40|1581.73|1565.73|1581.95|1565.95|1581.95|1565.95|1581.68|1565.68|5
1639317710000|2021-12-12 14:01:50|1582.32|1566.32|1581.38|1565.38|1582.47|1566.47|1581.38|1565.38|14
1639317720000|2021-12-12 14:02:00|1581.36|1565.36|1580.83|1564.83|1581.61|1565.61|1580.83|1564.83|6
1639317730000|2021-12-12 14:02:10|1580.73|1564.73|1581.26|1565.26|1581.4|1565.4|1580.73|1564.73|10
1639317740000|2021-12-12 14:02:20|1581.06|1565.06|1581.27|1565.27|1581.4|1565.4|1581.04|1565.04|16
1639317750000|2021-12-12 14:02:30|1581.41|1565.41|1581.53|1565.53|1581.98|1565.98|1581.07|1565.07|18
1639317760000|2021-12-12 14:02:40|1581.94|1565.94|1582.37|1566.37|1582.37|1566.37|1581.76|1565.76|8
1639317770000|2021-12-12 14:02:50|1582.01|1566.01|1582.49|1566.49|1582.49|1566.49|1582.01|1566.01|5
1639317780000|2021-12-12 14:03:00|1582.4|1566.4|1582.05|1566.05|1582.48|1566.48|1582.04|1566.04|6
1639317790000|2021-12-12 14:03:10|1582.41|1566.41|1581.87|1565.87|1582.41|1566.41|1581.87|1565.87|11
1639317800000|2021-12-12 14:03:20|1582.04|1566.04|1581.95|1565.95|1582.27|1566.27|1581.95|1565.95|11
1639317810000|2021-12-12 14:03:30|1582.24|1566.24|1581.16|1565.16|1582.24|1566.24|1581.02|1565.02|10
1639317820000|2021-12-12 14:03:40|1581.17|1565.17|1581.17|1565.17|1581.17|1565.17|1581.17|1565.17|1
1639317830000|2021-12-12 14:03:50|1581.45|1565.45|1581.58|1565.58|1581.72|1565.72|1581.17|1565.17|10
1639317840000|2021-12-12 14:04:00|1581.64|1565.64|1581.64|1565.64|1581.64|1565.64|1581.18|1565.18|5
1639317850000|2021-12-12 14:04:10|1581.58|1565.58|1581.16|1565.16|1581.58|1565.58|1581.16|1565.16|6
1639317870000|2021-12-12 14:04:30|1581.55|1565.55|1581.53|1565.53|1581.59|1565.59|1581.16|1565.16|9
1639317880000|2021-12-12 14:04:40|1581.58|1565.58|1581.45|1565.45|1581.58|1565.58|1581.45|1565.45|2
1639317890000|2021-12-12 14:04:50|1581.32|1565.32|1581.32|1565.32|1581.32|1565.32|1581.32|1565.32|1
1639317900000|2021-12-12 14:05:00|1581.33|1565.33|1581.4|1565.4|1581.66|1565.66|1581.32|1565.32|7
1639317920000|2021-12-12 14:05:20|1581.45|1565.45|1581.63|1565.63|1581.63|1565.63|1581.45|1565.45|2
1639317930000|2021-12-12 14:05:30|1581.62|1565.62|1581.62|1565.62|1581.62|1565.62|1581.62|1565.62|1
1639317940000|2021-12-12 14:05:40|1581.61|1565.61|1581.61|1565.61|1581.61|1565.61|1581.61|1565.61|1
1639317950000|2021-12-12 14:05:50|1581.68|1565.68|1582.96|1566.96|1582.96|1566.96|1581.68|1565.68|9
1639317960000|2021-12-12 14:06:00|1582.97|1566.97|1583.69|1567.69|1583.87|1567.87|1582.96|1566.96|14
1639317970000|2021-12-12 14:06:10|1583.45|1567.45|1583.18|1567.18|1583.45|1567.45|1583.18|1567.18|2
1639317980000|2021-12-12 14:06:20|1582.97|1566.97|1582.85|1566.85|1582.97|1566.97|1582.85|1566.85|3
1639317990000|2021-12-12 14:06:30|1582.93|1566.93|1583.18|1567.18|1583.18|1567.18|1582.93|1566.93|4
1639318010000|2021-12-12 14:06:50|1583.19|1567.19|1582.94|1566.94|1583.19|1567.19|1582.94|1566.94|4
1639318020000|2021-12-12 14:07:00|1583.15|1567.15|1583.25|1567.25|1583.28|1567.28|1583.15|1567.15|5
1639318030000|2021-12-12 14:07:10|1582.95|1566.95|1583.28|1567.28|1583.28|1567.28|1582.95|1566.95|7
1639318040000|2021-12-12 14:07:20|1582.98|1566.98|1582.82|1566.82|1582.98|1566.98|1582.82|1566.82|3
1639318050000|2021-12-12 14:07:30|1582.76|1566.76|1582.76|1566.76|1582.76|1566.76|1582.76|1566.76|1
1639318060000|2021-12-12 14:07:40|1582.72|1566.72|1582.85|1566.85|1583.01|1567.01|1582.72|1566.72|6
1639318070000|2021-12-12 14:07:50|1582.77|1566.77|1582.74|1566.74|1582.85|1566.85|1582.74|1566.74|4
1639318090000|2021-12-12 14:08:10|1582.82|1566.82|1582.85|1566.85|1583.02|1567.02|1582.8|1566.8|8
1639318100000|2021-12-12 14:08:20|1582.75|1566.75|1582.77|1566.77|1582.85|1566.85|1582.75|1566.75|3
1639318110000|2021-12-12 14:08:30|1582.66|1566.66|1582.77|1566.77|1582.77|1566.77|1582.66|1566.66|4
1639318120000|2021-12-12 14:08:40|1582.85|1566.85|1582.89|1566.89|1582.89|1566.89|1582.85|1566.85|2
1639318140000|2021-12-12 14:09:00|1582.86|1566.86|1582.86|1566.86|1582.86|1566.86|1582.86|1566.86|1
1639318150000|2021-12-12 14:09:10|1582.89|1566.89|1582.91|1566.91|1583|1567|1582.89|1566.89|3
1639318160000|2021-12-12 14:09:20|1582.95|1566.95|1583.79|1567.79|1583.79|1567.79|1582.95|1566.95|6
1639318170000|2021-12-12 14:09:30|1583.75|1567.75|1583.72|1567.72|1583.75|1567.75|1583.51|1567.51|4
1639318180000|2021-12-12 14:09:40|1583.51|1567.51|1583.91|1567.91|1583.91|1567.91|1583.51|1567.51|7
1639318190000|2021-12-12 14:09:50|1583.94|1567.94|1584.07|1568.07|1584.07|1568.07|1583.94|1567.94|3
1639318200000|2021-12-12 14:10:00|1584.02|1568.02|1584.31|1568.31|1584.31|1568.31|1583.93|1567.93|5
1639318210000|2021-12-12 14:10:10|1584.22|1568.22|1584.22|1568.22|1584.22|1568.22|1584.22|1568.22|1
1639318220000|2021-12-12 14:10:20|1584.31|1568.31|1584.31|1568.31|1584.31|1568.31|1584.31|1568.31|1
1639318230000|2021-12-12 14:10:30|1584.39|1568.39|1584.39|1568.39|1584.39|1568.39|1584.37|1568.37|3
1639318250000|2021-12-12 14:10:50|1584.37|1568.37|1584.64|1568.64|1584.7|1568.7|1584.31|1568.31|12
1639318260000|2021-12-12 14:11:00|1584.67|1568.67|1584.8|1568.8|1584.83|1568.83|1584.64|1568.64|7
1639318270000|2021-12-12 14:11:10|1584.83|1568.83|1584.8|1568.8|1584.85|1568.85|1584.8|1568.8|10
1639318280000|2021-12-12 14:11:20|1584.83|1568.83|1584.74|1568.74|1584.83|1568.83|1584.74|1568.74|5
1639318290000|2021-12-12 14:11:30|1584.79|1568.79|1584.89|1568.89|1585.1|1569.1|1584.74|1568.74|8
1639318300000|2021-12-12 14:11:40|1584.84|1568.84|1584.47|1568.47|1584.84|1568.84|1584.47|1568.47|6
1639318310000|2021-12-12 14:11:50|1584.54|1568.54|1585.26|1569.26|1585.26|1569.26|1584.54|1568.54|4
1639318320000|2021-12-12 14:12:00|1585.35|1569.35|1585.4|1569.4|1585.4|1569.4|1585.35|1569.35|3
1639318330000|2021-12-12 14:12:10|1585.57|1569.57|1585.57|1569.57|1585.57|1569.57|1585.57|1569.57|1
1639318340000|2021-12-12 14:12:20|1585.63|1569.63|1585.72|1569.72|1585.72|1569.72|1585.63|1569.63|3
1639318370000|2021-12-12 14:12:50|1585.74|1569.74|1586.42|1570.42|1586.42|1570.42|1585.74|1569.74|6
1639318380000|2021-12-12 14:13:00|1586.06|1570.06|1586|1570|1586.06|1570.06|1585.5|1569.5|10
1639318390000|2021-12-12 14:13:10|1586.04|1570.04|1586.44|1570.44|1586.66|1570.66|1586.03|1570.03|10
1639318400000|2021-12-12 14:13:20|1586.66|1570.66|1586.44|1570.44|1586.66|1570.66|1586.15|1570.15|6
1639318410000|2021-12-12 14:13:30|1587.02|1571.02|1587.14|1571.14|1587.14|1571.14|1587|1571|4
1639318430000|2021-12-12 14:13:50|1587.29|1571.29|1587.54|1571.54|1587.54|1571.54|1587.29|1571.29|3
1639318440000|2021-12-12 14:14:00|1587.46|1571.46|1586.25|1570.25|1587.71|1571.71|1586.25|1570.25|13
1639318450000|2021-12-12 14:14:10|1586.07|1570.07|1586.3|1570.3|1586.43|1570.43|1585.96|1569.96|9
1639318460000|2021-12-12 14:14:20|1586.25|1570.25|1585.96|1569.96|1586.25|1570.25|1585.96|1569.96|2
1639318470000|2021-12-12 14:14:30|1585.95|1569.95|1585.69|1569.69|1585.95|1569.95|1585.69|1569.69|3
1639318480000|2021-12-12 14:14:40|1585.67|1569.67|1585.15|1569.15|1585.67|1569.67|1585.15|1569.15|5
1639318490000|2021-12-12 14:14:50|1585.06|1569.06|1585.36|1569.36|1585.36|1569.36|1585.06|1569.06|3
1639318500000|2021-12-12 14:15:00|1585.46|1569.46|1585.48|1569.48|1585.48|1569.48|1585.46|1569.46|2
1639318510000|2021-12-12 14:15:10|1585.62|1569.62|1585.04|1569.04|1585.62|1569.62|1584.86|1568.86|6
1639318520000|2021-12-12 14:15:20|1584.86|1568.86|1584.83|1568.83|1584.86|1568.86|1584.83|1568.83|2
1639318550000|2021-12-12 14:15:50|1584.75|1568.75|1584.57|1568.57|1584.75|1568.75|1584.31|1568.31|7
1639318560000|2021-12-12 14:16:00|1584.59|1568.59|1584.59|1568.59|1584.59|1568.59|1584.34|1568.34|7
1639318570000|2021-12-12 14:16:10|1584.34|1568.34|1583.87|1567.87|1584.34|1568.34|1583.87|1567.87|5
1639318580000|2021-12-12 14:16:20|1583.95|1567.95|1584.56|1568.56|1584.56|1568.56|1583.87|1567.87|7
1639318590000|2021-12-12 14:16:30|1584.31|1568.31|1584.04|1568.04|1584.37|1568.37|1584.04|1568.04|4
1639318610000|2021-12-12 14:16:50|1583.86|1567.86|1583.86|1567.86|1583.86|1567.86|1583.86|1567.86|1
1639318640000|2021-12-12 14:17:20|1583.82|1567.82|1583.71|1567.71|1583.82|1567.82|1583.71|1567.71|4
1639318650000|2021-12-12 14:17:30|1583.76|1567.76|1583.84|1567.84|1583.84|1567.84|1583.76|1567.76|2
1639318660000|2021-12-12 14:17:40|1583.81|1567.81|1583.81|1567.81|1583.81|1567.81|1583.81|1567.81|1
1639318670000|2021-12-12 14:17:50|1583.84|1567.84|1583.84|1567.84|1583.84|1567.84|1583.81|1567.81|3
1639318680000|2021-12-12 14:18:00|1583.81|1567.81|1584.63|1568.63|1584.63|1568.63|1583.71|1567.71|9
1639318690000|2021-12-12 14:18:10|1584.61|1568.61|1585.62|1569.62|1585.75|1569.75|1584.61|1568.61|8
1639318700000|2021-12-12 14:18:20|1585.76|1569.76|1585.74|1569.74|1585.76|1569.76|1585.63|1569.63|5
1639318710000|2021-12-12 14:18:30|1585.69|1569.69|1585.83|1569.83|1586.08|1570.08|1585.63|1569.63|8
1639318720000|2021-12-12 14:18:40|1585.89|1569.89|1585.46|1569.46|1586.36|1570.36|1585.46|1569.46|7
1639318730000|2021-12-12 14:18:50|1585.86|1569.86|1585.77|1569.77|1585.86|1569.86|1585.4|1569.4|4
1639318740000|2021-12-12 14:19:00|1585.74|1569.74|1585.9|1569.9|1585.9|1569.9|1585.4|1569.4|7
1639318750000|2021-12-12 14:19:10|1585.5|1569.5|1585.45|1569.45|1585.9|1569.9|1585.45|1569.45|5
1639318760000|2021-12-12 14:19:20|1585.4|1569.4|1585.32|1569.32|1585.4|1569.4|1584.77|1568.77|9
1639318770000|2021-12-12 14:19:30|1584.84|1568.84|1585.14|1569.14|1585.14|1569.14|1584.84|1568.84|4
1639318780000|2021-12-12 14:19:40|1584.84|1568.84|1584.84|1568.84|1584.84|1568.84|1584.65|1568.65|7
1639318790000|2021-12-12 14:19:50|1585.14|1569.14|1584.05|1568.05|1585.18|1569.18|1583.93|1567.93|9
1639318800000|2021-12-12 14:20:00|1584.07|1568.07|1584.07|1568.07|1584.07|1568.07|1584.07|1568.07|1
1639318810000|2021-12-12 14:20:10|1584.43|1568.43|1583.99|1567.99|1584.43|1568.43|1583.86|1567.86|7
1639318820000|2021-12-12 14:20:20|1584.1|1568.1|1583.89|1567.89|1584.1|1568.1|1583.89|1567.89|6
1639318830000|2021-12-12 14:20:30|1584.08|1568.08|1584.08|1568.08|1584.08|1568.08|1584.08|1568.08|1
1639318840000|2021-12-12 14:20:40|1584.44|1568.44|1584.46|1568.46|1584.65|1568.65|1584.12|1568.12|14
1639318850000|2021-12-12 14:20:50|1584.65|1568.65|1584.11|1568.11|1584.65|1568.65|1584.07|1568.07|4
1639318860000|2021-12-12 14:21:00|1584.07|1568.07|1584.07|1568.07|1584.07|1568.07|1584.07|1568.07|1
1639318870000|2021-12-12 14:21:10|1584.13|1568.13|1584.13|1568.13|1584.13|1568.13|1584.13|1568.13|1
1639318880000|2021-12-12 14:21:20|1584.05|1568.05|1584.05|1568.05|1584.05|1568.05|1584.05|1568.05|1
1639318890000|2021-12-12 14:21:30|1584.21|1568.21|1584.05|1568.05|1584.21|1568.21|1584.05|1568.05|2
1639318900000|2021-12-12 14:21:40|1584.06|1568.06|1584.06|1568.06|1584.12|1568.12|1584.06|1568.06|3
1639318910000|2021-12-12 14:21:50|1584.12|1568.12|1584.2|1568.2|1584.2|1568.2|1584.12|1568.12|3
1639318920000|2021-12-12 14:22:00|1584.3|1568.3|1584.5|1568.5|1584.5|1568.5|1584.1|1568.1|6
1639318930000|2021-12-12 14:22:10|1584.19|1568.19|1584.21|1568.21|1584.21|1568.21|1584.19|1568.19|2
1639318940000|2021-12-12 14:22:20|1584.2|1568.2|1584.2|1568.2|1584.2|1568.2|1584.2|1568.2|1
1639318970000|2021-12-12 14:22:50|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1
1639319000000|2021-12-12 14:23:20|1583.95|1567.95|1583.95|1567.95|1584.15|1568.15|1583.95|1567.95|5
1639319010000|2021-12-12 14:23:30|1583.71|1567.71|1583.27|1567.27|1584.15|1568.15|1583.27|1567.27|15
1639319020000|2021-12-12 14:23:40|1583.09|1567.09|1583.14|1567.14|1583.14|1567.14|1582.85|1566.85|10
1639319030000|2021-12-12 14:23:50|1582.91|1566.91|1583.11|1567.11|1583.11|1567.11|1582.91|1566.91|2
1639319040000|2021-12-12 14:24:00|1583.22|1567.22|1582.87|1566.87|1583.22|1567.22|1582.82|1566.82|10
1639319050000|2021-12-12 14:24:10|1582.91|1566.91|1581.86|1565.86|1583.11|1567.11|1581.86|1565.86|15
1639319060000|2021-12-12 14:24:20|1581.97|1565.97|1582.1|1566.1|1582.1|1566.1|1581.65|1565.65|10
1639319070000|2021-12-12 14:24:30|1582.12|1566.12|1582.15|1566.15|1582.18|1566.18|1582.12|1566.12|4
1639319080000|2021-12-12 14:24:40|1581.99|1565.99|1582.15|1566.15|1582.15|1566.15|1581.99|1565.99|2
1639319090000|2021-12-12 14:24:50|1581.98|1565.98|1581.93|1565.93|1581.98|1565.98|1581.93|1565.93|2
1639319100000|2021-12-12 14:25:00|1581.65|1565.65|1581.48|1565.48|1581.93|1565.93|1581.16|1565.16|13
1639319110000|2021-12-12 14:25:10|1581.21|1565.21|1580.8|1564.8|1581.53|1565.53|1580.8|1564.8|8
1639319120000|2021-12-12 14:25:20|1580.95|1564.95|1581.38|1565.38|1581.62|1565.62|1580.95|1564.95|10
1639319140000|2021-12-12 14:25:40|1581.65|1565.65|1581.48|1565.48|1581.65|1565.65|1581.38|1565.38|3
1639319150000|2021-12-12 14:25:50|1581.04|1565.04|1581.09|1565.09|1581.16|1565.16|1581.04|1565.04|4
1639319160000|2021-12-12 14:26:00|1580.98|1564.98|1580.8|1564.8|1580.98|1564.98|1580.8|1564.8|3
1639319170000|2021-12-12 14:26:10|1580.67|1564.67|1580.67|1564.67|1580.67|1564.67|1580.67|1564.67|1
1639319190000|2021-12-12 14:26:30|1580.6|1564.6|1580.6|1564.6|1580.61|1564.61|1580.6|1564.6|11
1639319200000|2021-12-12 14:26:40|1580.65|1564.65|1580.4|1564.4|1580.65|1564.65|1580.4|1564.4|5
1639319220000|2021-12-12 14:27:00|1580.53|1564.53|1581.17|1565.17|1581.17|1565.17|1580.53|1564.53|6
1639319230000|2021-12-12 14:27:10|1581.16|1565.16|1580.89|1564.89|1581.17|1565.17|1580.89|1564.89|4
1639319240000|2021-12-12 14:27:20|1581.03|1565.03|1581.03|1565.03|1581.03|1565.03|1581.03|1565.03|1
1639319250000|2021-12-12 14:27:30|1580.93|1564.93|1581.05|1565.05|1581.05|1565.05|1580.93|1564.93|3
1639319260000|2021-12-12 14:27:40|1581.06|1565.06|1581.02|1565.02|1581.06|1565.06|1581.02|1565.02|2
1639319280000|2021-12-12 14:28:00|1581.06|1565.06|1581.14|1565.14|1581.14|1565.14|1581.06|1565.06|2
1639319290000|2021-12-12 14:28:10|1581.44|1565.44|1581.75|1565.75|1581.75|1565.75|1581.39|1565.39|4
1639319300000|2021-12-12 14:28:20|1581.67|1565.67|1581.75|1565.75|1581.75|1565.75|1581.67|1565.67|2
1639319310000|2021-12-12 14:28:30|1581.81|1565.81|1581.83|1565.83|1581.83|1565.83|1581.79|1565.79|3
1639319330000|2021-12-12 14:28:50|1581.81|1565.81|1581.24|1565.24|1581.87|1565.87|1581.23|1565.23|9
1639319340000|2021-12-12 14:29:00|1581.47|1565.47|1581.23|1565.23|1581.56|1565.56|1581.23|1565.23|7
1639319350000|2021-12-12 14:29:10|1581.24|1565.24|1581.14|1565.14|1581.24|1565.24|1580.99|1564.99|4
1639319380000|2021-12-12 14:29:40|1580.99|1564.99|1580.87|1564.87|1580.99|1564.99|1580.68|1564.68|6
1639319400000|2021-12-12 14:30:00|1580.95|1564.95|1580.95|1564.95|1580.95|1564.95|1580.95|1564.95|1
1639319410000|2021-12-12 14:30:10|1581.04|1565.04|1581.04|1565.04|1581.04|1565.04|1581.04|1565.04|1
1639319420000|2021-12-12 14:30:20|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1581.23|1565.23|1
1639319430000|2021-12-12 14:30:30|1581.04|1565.04|1581.1|1565.1|1581.3|1565.3|1581.04|1565.04|7
1639319440000|2021-12-12 14:30:40|1581.18|1565.18|1581.22|1565.22|1581.28|1565.28|1581.18|1565.18|6
1639319460000|2021-12-12 14:31:00|1581.3|1565.3|1581.3|1565.3|1581.41|1565.41|1581.3|1565.3|6
1639319470000|2021-12-12 14:31:10|1581.13|1565.13|1581.08|1565.08|1581.13|1565.13|1580.93|1564.93|6
1639319480000|2021-12-12 14:31:20|1580.94|1564.94|1580.94|1564.94|1581|1565|1580.94|1564.94|3
1639319490000|2021-12-12 14:31:30|1580.72|1564.72|1580.72|1564.72|1580.72|1564.72|1580.72|1564.72|1
1639319500000|2021-12-12 14:31:40|1580.64|1564.64|1580.59|1564.59|1580.78|1564.78|1580.51|1564.51|7
1639319520000|2021-12-12 14:32:00|1580.62|1564.62|1580.62|1564.62|1580.62|1564.62|1580.62|1564.62|1
1639319530000|2021-12-12 14:32:10|1580.67|1564.67|1580.67|1564.67|1580.67|1564.67|1580.67|1564.67|1
1639319540000|2021-12-12 14:32:20|1580.6|1564.6|1580.53|1564.53|1580.6|1564.6|1580.47|1564.47|4
1639319550000|2021-12-12 14:32:30|1580.5|1564.5|1580.41|1564.41|1580.52|1564.52|1580.41|1564.41|3
1639319560000|2021-12-12 14:32:40|1580.33|1564.33|1580.18|1564.18|1580.45|1564.45|1580.18|1564.18|4
1639319570000|2021-12-12 14:32:50|1580.07|1564.07|1579.98|1563.98|1580.14|1564.14|1579.98|1563.98|7
1639319580000|2021-12-12 14:33:00|1580.06|1564.06|1580.08|1564.08|1580.08|1564.08|1580.04|1564.04|3
1639319590000|2021-12-12 14:33:10|1580.01|1564.01|1580.01|1564.01|1580.22|1564.22|1580.01|1564.01|3
1639319600000|2021-12-12 14:33:20|1580.03|1564.03|1580.14|1564.14|1580.14|1564.14|1580.03|1564.03|4
1639319610000|2021-12-12 14:33:30|1580.24|1564.24|1580.32|1564.32|1580.42|1564.42|1580.24|1564.24|4
1639319620000|2021-12-12 14:33:40|1580.22|1564.22|1580.26|1564.26|1580.27|1564.27|1580.22|1564.22|3
1639319630000|2021-12-12 14:33:50|1580.29|1564.29|1580.26|1564.26|1580.29|1564.29|1580.26|1564.26|2
1639319640000|2021-12-12 14:34:00|1580.34|1564.34|1580.34|1564.34|1580.34|1564.34|1580.23|1564.23|3
1639319650000|2021-12-12 14:34:10|1580.32|1564.32|1580.13|1564.13|1580.44|1564.44|1580.13|1564.13|9
1639319660000|2021-12-12 14:34:20|1580.01|1564.01|1579.86|1563.86|1580.01|1564.01|1579.43|1563.43|6
1639319670000|2021-12-12 14:34:30|1579.77|1563.77|1579.52|1563.52|1579.77|1563.77|1579.52|1563.52|4
1639319680000|2021-12-12 14:34:40|1579.49|1563.49|1579.59|1563.59|1579.59|1563.59|1579.49|1563.49|3
1639319690000|2021-12-12 14:34:50|1579.49|1563.49|1579|1563|1579.49|1563.49|1579|1563|3
1639319700000|2021-12-12 14:35:00|1578.85|1562.85|1578.36|1562.36|1578.85|1562.85|1578.36|1562.36|7
1639319710000|2021-12-12 14:35:10|1578.07|1562.07|1577.2|1561.2|1578.07|1562.07|1576.82|1560.82|20
1639319720000|2021-12-12 14:35:20|1577.26|1561.26|1577.28|1561.28|1577.39|1561.39|1576.91|1560.91|8
1639319730000|2021-12-12 14:35:30|1577.14|1561.14|1576.94|1560.94|1577.14|1561.14|1576.82|1560.82|5
1639319740000|2021-12-12 14:35:40|1576.85|1560.85|1576.29|1560.29|1576.85|1560.85|1576.29|1560.29|5
1639319750000|2021-12-12 14:35:50|1576.39|1560.39|1576.26|1560.26|1576.39|1560.39|1576.26|1560.26|2
1639319760000|2021-12-12 14:36:00|1576.2|1560.2|1576.87|1560.87|1576.87|1560.87|1576.2|1560.2|10
1639319770000|2021-12-12 14:36:10|1576.98|1560.98|1577.52|1561.52|1577.52|1561.52|1576.98|1560.98|7
1639319780000|2021-12-12 14:36:20|1577.39|1561.39|1577.44|1561.44|1577.44|1561.44|1577.38|1561.38|4
1639319790000|2021-12-12 14:36:30|1577.58|1561.58|1577.59|1561.59|1577.59|1561.59|1577.58|1561.58|2
1639319800000|2021-12-12 14:36:40|1577.6|1561.6|1577.76|1561.76|1578.4|1562.4|1577.6|1561.6|8
1639319810000|2021-12-12 14:36:50|1578.14|1562.14|1578.78|1562.78|1578.78|1562.78|1578.14|1562.14|8
1639319820000|2021-12-12 14:37:00|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1578.61|1562.61|1
1639319840000|2021-12-12 14:37:20|1578.54|1562.54|1578.21|1562.21|1578.54|1562.54|1578.17|1562.17|8
1639319850000|2021-12-12 14:37:30|1578.08|1562.08|1578.88|1562.88|1578.99|1562.99|1578.08|1562.08|8
1639319860000|2021-12-12 14:37:40|1579.06|1563.06|1578.81|1562.81|1579.06|1563.06|1578.57|1562.57|8
1639319870000|2021-12-12 14:37:50|1578.57|1562.57|1578.55|1562.55|1578.57|1562.57|1578.55|1562.55|3
1639319880000|2021-12-12 14:38:00|1578.59|1562.59|1578.46|1562.46|1578.68|1562.68|1578.46|1562.46|4
1639319890000|2021-12-12 14:38:10|1578.43|1562.43|1578.53|1562.53|1578.65|1562.65|1578.4|1562.4|6
1639319900000|2021-12-12 14:38:20|1578.65|1562.65|1578.94|1562.94|1578.94|1562.94|1578.65|1562.65|3
1639319910000|2021-12-12 14:38:30|1578.98|1562.98|1579.27|1563.27|1579.27|1563.27|1578.98|1562.98|3
1639319930000|2021-12-12 14:38:50|1579.1|1563.1|1577.97|1561.97|1579.1|1563.1|1577.39|1561.39|16
1639319940000|2021-12-12 14:39:00|1578.02|1562.02|1578.03|1562.03|1578.03|1562.03|1578.02|1562.02|2
1639319950000|2021-12-12 14:39:10|1578.35|1562.35|1578.01|1562.01|1578.35|1562.35|1578.01|1562.01|3
1639319960000|2021-12-12 14:39:20|1578.12|1562.12|1578.35|1562.35|1578.35|1562.35|1578.12|1562.12|2
1639319970000|2021-12-12 14:39:30|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1578.29|1562.29|1
1639319980000|2021-12-12 14:39:40|1578.3|1562.3|1578.35|1562.35|1578.35|1562.35|1578.3|1562.3|3
1639320000000|2021-12-12 14:40:00|1578.36|1562.36|1578.36|1562.36|1578.36|1562.36|1578.36|1562.36|1
1639320010000|2021-12-12 14:40:10|1578.35|1562.35|1578.35|1562.35|1578.35|1562.35|1578.35|1562.35|1
1639320020000|2021-12-12 14:40:20|1578.43|1562.43|1578.53|1562.53|1578.53|1562.53|1578.43|1562.43|2
1639320030000|2021-12-12 14:40:30|1578.59|1562.59|1578.63|1562.63|1578.63|1562.63|1578.59|1562.59|2
1639320040000|2021-12-12 14:40:40|1578.62|1562.62|1578.62|1562.62|1578.62|1562.62|1578.62|1562.62|1
1639320050000|2021-12-12 14:40:50|1578.34|1562.34|1578.19|1562.19|1578.34|1562.34|1578.12|1562.12|4
1639320060000|2021-12-12 14:41:00|1578.18|1562.18|1578.55|1562.55|1578.55|1562.55|1578.18|1562.18|7
1639320080000|2021-12-12 14:41:20|1578.34|1562.34|1578.41|1562.41|1578.55|1562.55|1578.34|1562.34|4
1639320090000|2021-12-12 14:41:30|1578.42|1562.42|1578.54|1562.54|1578.6|1562.6|1578.42|1562.42|4
1639320110000|2021-12-12 14:41:50|1578.53|1562.53|1578.65|1562.65|1578.65|1562.65|1578.53|1562.53|3
1639320120000|2021-12-12 14:42:00|1578.74|1562.74|1578.74|1562.74|1578.75|1562.75|1578.65|1562.65|6
1639320140000|2021-12-12 14:42:20|1578.79|1562.79|1578.8|1562.8|1578.8|1562.8|1578.79|1562.79|2
1639320160000|2021-12-12 14:42:40|1579.54|1563.54|1579.79|1563.79|1579.79|1563.79|1579.54|1563.54|4
1639320170000|2021-12-12 14:42:50|1579.78|1563.78|1580.75|1564.75|1580.75|1564.75|1579.68|1563.68|9
1639320180000|2021-12-12 14:43:00|1580.65|1564.65|1580.92|1564.92|1580.93|1564.93|1580.65|1564.65|5
1639320190000|2021-12-12 14:43:10|1580.81|1564.81|1581.03|1565.03|1581.03|1565.03|1580.81|1564.81|2
1639320200000|2021-12-12 14:43:20|1581.04|1565.04|1581.55|1565.55|1581.55|1565.55|1580.97|1564.97|8
1639320220000|2021-12-12 14:43:40|1581.45|1565.45|1580.27|1564.27|1581.45|1565.45|1580.27|1564.27|8
1639320230000|2021-12-12 14:43:50|1580.15|1564.15|1579.67|1563.67|1580.15|1564.15|1579.64|1563.64|7
1639320240000|2021-12-12 14:44:00|1579.62|1563.62|1579.72|1563.72|1579.72|1563.72|1579.62|1563.62|2
1639320250000|2021-12-12 14:44:10|1579.71|1563.71|1579.59|1563.59|1579.79|1563.79|1579.59|1563.59|6
1639320260000|2021-12-12 14:44:20|1579.41|1563.41|1579.12|1563.12|1579.59|1563.59|1579.12|1563.12|11
1639320270000|2021-12-12 14:44:30|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1
1639320280000|2021-12-12 14:44:40|1578.83|1562.83|1578.98|1562.98|1578.98|1562.98|1578.83|1562.83|2
1639320290000|2021-12-12 14:44:50|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1
1639320300000|2021-12-12 14:45:00|1579.24|1563.24|1579.09|1563.09|1579.24|1563.24|1579.09|1563.09|4
1639320310000|2021-12-12 14:45:10|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1
1639320320000|2021-12-12 14:45:20|1578.9|1562.9|1578.9|1562.9|1578.9|1562.9|1578.9|1562.9|1
1639320330000|2021-12-12 14:45:30|1578.95|1562.95|1578.88|1562.88|1579.06|1563.06|1578.88|1562.88|3
1639320340000|2021-12-12 14:45:40|1578.99|1562.99|1579.06|1563.06|1579.06|1563.06|1578.99|1562.99|2
1639320350000|2021-12-12 14:45:50|1579.19|1563.19|1579.16|1563.16|1579.32|1563.32|1579.16|1563.16|6
1639320360000|2021-12-12 14:46:00|1579.32|1563.32|1579.22|1563.22|1579.32|1563.32|1579.22|1563.22|2
1639320370000|2021-12-12 14:46:10|1579.15|1563.15|1579.15|1563.15|1579.28|1563.28|1579.15|1563.15|5
1639320390000|2021-12-12 14:46:30|1579.14|1563.14|1579.15|1563.15|1579.15|1563.15|1579.14|1563.14|2
1639320410000|2021-12-12 14:46:50|1579.13|1563.13|1578.71|1562.71|1579.13|1563.13|1578.34|1562.34|7
1639320420000|2021-12-12 14:47:00|1578.85|1562.85|1578.48|1562.48|1578.85|1562.85|1578.48|1562.48|3
1639320430000|2021-12-12 14:47:10|1578.39|1562.39|1578.46|1562.46|1578.48|1562.48|1578.36|1562.36|7
1639320440000|2021-12-12 14:47:20|1578.45|1562.45|1578.45|1562.45|1578.45|1562.45|1578.36|1562.36|3
1639320450000|2021-12-12 14:47:30|1578.36|1562.36|1578.59|1562.59|1578.59|1562.59|1578.36|1562.36|3
1639320460000|2021-12-12 14:47:40|1578.45|1562.45|1578.53|1562.53|1578.53|1562.53|1578.26|1562.26|6
1639320470000|2021-12-12 14:47:50|1578.6|1562.6|1578.55|1562.55|1578.65|1562.65|1578.55|1562.55|3
1639320480000|2021-12-12 14:48:00|1578.56|1562.56|1578.56|1562.56|1578.56|1562.56|1578.56|1562.56|1
1639320500000|2021-12-12 14:48:20|1578.53|1562.53|1578.57|1562.57|1578.57|1562.57|1578.53|1562.53|3
1639320510000|2021-12-12 14:48:30|1578.47|1562.47|1578.57|1562.57|1578.57|1562.57|1578.47|1562.47|2
1639320520000|2021-12-12 14:48:40|1578.55|1562.55|1578.55|1562.55|1578.55|1562.55|1578.55|1562.55|1
1639320540000|2021-12-12 14:49:00|1578.62|1562.62|1578.86|1562.86|1578.86|1562.86|1578.62|1562.62|2
1639320550000|2021-12-12 14:49:10|1579.04|1563.04|1579.5|1563.5|1579.55|1563.55|1579.04|1563.04|8
1639320560000|2021-12-12 14:49:20|1579.55|1563.55|1579.91|1563.91|1579.91|1563.91|1579.5|1563.5|4
1639320570000|2021-12-12 14:49:30|1580.26|1564.26|1580.07|1564.07|1580.26|1564.26|1580.07|1564.07|3
1639320580000|2021-12-12 14:49:40|1580.01|1564.01|1579.6|1563.6|1580.01|1564.01|1579.6|1563.6|6
1639320590000|2021-12-12 14:49:50|1579.67|1563.67|1579.67|1563.67|1579.67|1563.67|1579.64|1563.64|7
1639320600000|2021-12-12 14:50:00|1579.57|1563.57|1579.68|1563.68|1579.68|1563.68|1579.57|1563.57|4
1639320610000|2021-12-12 14:50:10|1579.63|1563.63|1579.94|1563.94|1579.94|1563.94|1579.62|1563.62|8
1639320620000|2021-12-12 14:50:20|1579.79|1563.79|1579.94|1563.94|1579.94|1563.94|1579.79|1563.79|5
1639320630000|2021-12-12 14:50:30|1579.84|1563.84|1579.71|1563.71|1579.84|1563.84|1579.71|1563.71|5
1639320650000|2021-12-12 14:50:50|1579.68|1563.68|1579.68|1563.68|1579.68|1563.68|1579.68|1563.68|1
1639320660000|2021-12-12 14:51:00|1579.77|1563.77|1580.49|1564.49|1580.5|1564.5|1579.77|1563.77|11
1639320670000|2021-12-12 14:51:10|1580.55|1564.55|1580.56|1564.56|1580.56|1564.56|1580.55|1564.55|2
1639320680000|2021-12-12 14:51:20|1580.69|1564.69|1580.68|1564.68|1580.69|1564.69|1580.68|1564.68|2
1639320690000|2021-12-12 14:51:30|1580.69|1564.69|1581.31|1565.31|1581.31|1565.31|1580.69|1564.69|8
1639320700000|2021-12-12 14:51:40|1581.37|1565.37|1581.81|1565.81|1581.81|1565.81|1581.37|1565.37|3
1639320710000|2021-12-12 14:51:50|1581.86|1565.86|1582.19|1566.19|1582.19|1566.19|1581.6|1565.6|9
1639320720000|2021-12-12 14:52:00|1582.32|1566.32|1582.32|1566.32|1582.32|1566.32|1582.08|1566.08|7
1639320730000|2021-12-12 14:52:10|1582.41|1566.41|1582.08|1566.08|1582.41|1566.41|1582.08|1566.08|4
1639320740000|2021-12-12 14:52:20|1582.31|1566.31|1582.08|1566.08|1582.36|1566.36|1582.08|1566.08|4
1639320750000|2021-12-12 14:52:30|1582.02|1566.02|1581.74|1565.74|1582.08|1566.08|1581.58|1565.58|4
1639320760000|2021-12-12 14:52:40|1581.89|1565.89|1581.89|1565.89|1581.89|1565.89|1581.89|1565.89|1
1639320770000|2021-12-12 14:52:50|1581.92|1565.92|1581.92|1565.92|1581.92|1565.92|1581.92|1565.92|1
1639320790000|2021-12-12 14:53:10|1582.2|1566.2|1582.22|1566.22|1582.3|1566.3|1581.94|1565.94|5
1639320800000|2021-12-12 14:53:20|1582.3|1566.3|1581.86|1565.86|1582.3|1566.3|1581.86|1565.86|6
1639320810000|2021-12-12 14:53:30|1581.92|1565.92|1581.86|1565.86|1581.92|1565.92|1581.86|1565.86|2
1639320830000|2021-12-12 14:53:50|1582.04|1566.04|1581.44|1565.44|1582.04|1566.04|1581.41|1565.41|5
1639320840000|2021-12-12 14:54:00|1581.62|1565.62|1581.44|1565.44|1581.62|1565.62|1581.44|1565.44|2
1639320880000|2021-12-12 14:54:40|1581.43|1565.43|1581.21|1565.21|1581.43|1565.43|1581.21|1565.21|2
1639320900000|2021-12-12 14:55:00|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1
1639320910000|2021-12-12 14:55:10|1580.79|1564.79|1580.8|1564.8|1580.8|1564.8|1580.79|1564.79|2
1639320920000|2021-12-12 14:55:20|1580.64|1564.64|1580.55|1564.55|1580.64|1564.64|1580.55|1564.55|2
1639320930000|2021-12-12 14:55:30|1580.39|1564.39|1580.26|1564.26|1580.39|1564.39|1580.18|1564.18|7
1639320940000|2021-12-12 14:55:40|1580.34|1564.34|1580.63|1564.63|1580.63|1564.63|1580.34|1564.34|6
1639320950000|2021-12-12 14:55:50|1580.62|1564.62|1580.52|1564.52|1580.62|1564.62|1580.52|1564.52|2
1639320960000|2021-12-12 14:56:00|1580.48|1564.48|1580.48|1564.48|1580.48|1564.48|1580.48|1564.48|1
1639320970000|2021-12-12 14:56:10|1580.56|1564.56|1580.57|1564.57|1580.57|1564.57|1580.56|1564.56|2
1639320990000|2021-12-12 14:56:30|1580.61|1564.61|1580.61|1564.61|1580.64|1564.64|1580.61|1564.61|3
1639321000000|2021-12-12 14:56:40|1580.73|1564.73|1580.6|1564.6|1580.73|1564.73|1580.6|1564.6|2
1639321020000|2021-12-12 14:57:00|1580.54|1564.54|1580.73|1564.73|1580.73|1564.73|1580.54|1564.54|5
1639321030000|2021-12-12 14:57:10|1580.66|1564.66|1580.66|1564.66|1580.66|1564.66|1580.66|1564.66|1
1639321040000|2021-12-12 14:57:20|1580.61|1564.61|1580.65|1564.65|1580.65|1564.65|1580.61|1564.61|2
1639321050000|2021-12-12 14:57:30|1580.59|1564.59|1580.7|1564.7|1580.7|1564.7|1580.59|1564.59|2
1639321070000|2021-12-12 14:57:50|1580.73|1564.73|1580.56|1564.56|1580.73|1564.73|1580.5|1564.5|6
1639321080000|2021-12-12 14:58:00|1580.7|1564.7|1580.85|1564.85|1580.85|1564.85|1580.5|1564.5|13
1639321100000|2021-12-12 14:58:20|1580.8|1564.8|1580.88|1564.88|1580.88|1564.88|1580.8|1564.8|2
1639321120000|2021-12-12 14:58:40|1580.89|1564.89|1581.2|1565.2|1581.2|1565.2|1580.89|1564.89|3
1639321130000|2021-12-12 14:58:50|1581.25|1565.25|1581.27|1565.27|1581.52|1565.52|1581.25|1565.25|10
1639321140000|2021-12-12 14:59:00|1581.19|1565.19|1581.49|1565.49|1581.57|1565.57|1581.19|1565.19|10
1639321150000|2021-12-12 14:59:10|1581.57|1565.57|1581.57|1565.57|1581.57|1565.57|1581.34|1565.34|5
1639321180000|2021-12-12 14:59:40|1581.55|1565.55|1581.75|1565.75|1581.75|1565.75|1581.55|1565.55|6
1639321190000|2021-12-12 14:59:50|1581.63|1565.63|1581.72|1565.72|1581.75|1565.75|1581.63|1565.63|3
1639321200000|2021-12-12 15:00:00|1581.75|1565.75|1582.49|1566.49|1582.49|1566.49|1581.75|1565.75|7
1639321210000|2021-12-12 15:00:10|1582.53|1566.53|1582.55|1566.55|1582.55|1566.55|1582.36|1566.36|4
1639321220000|2021-12-12 15:00:20|1582.54|1566.54|1582.54|1566.54|1582.54|1566.54|1582.54|1566.54|1
1639321230000|2021-12-12 15:00:30|1582.4|1566.4|1582.39|1566.39|1582.4|1566.4|1582.34|1566.34|3
1639321250000|2021-12-12 15:00:50|1582.41|1566.41|1582.41|1566.41|1582.41|1566.41|1582.41|1566.41|1
1639321260000|2021-12-12 15:01:00|1582.38|1566.38|1582.42|1566.42|1582.42|1566.42|1582.38|1566.38|2
1639321270000|2021-12-12 15:01:10|1582.32|1566.32|1582.54|1566.54|1582.54|1566.54|1582.32|1566.32|3
1639321280000|2021-12-12 15:01:20|1582.53|1566.53|1582.63|1566.63|1582.63|1566.63|1582.53|1566.53|4
1639321290000|2021-12-12 15:01:30|1582.58|1566.58|1583.74|1567.74|1583.94|1567.94|1582.58|1566.58|12
1639321310000|2021-12-12 15:01:50|1583.89|1567.89|1583.89|1567.89|1583.89|1567.89|1583.89|1567.89|1
1639321320000|2021-12-12 15:02:00|1584.13|1568.13|1583.98|1567.98|1584.13|1568.13|1583.75|1567.75|3
1639321330000|2021-12-12 15:02:10|1584.13|1568.13|1583.86|1567.86|1584.13|1568.13|1583.86|1567.86|3
1639321340000|2021-12-12 15:02:20|1583.95|1567.95|1582.53|1566.53|1583.95|1567.95|1582.53|1566.53|13
1639321350000|2021-12-12 15:02:30|1582.43|1566.43|1581.24|1565.24|1582.43|1566.43|1581.24|1565.24|6
1639321360000|2021-12-12 15:02:40|1581.23|1565.23|1580.53|1564.53|1581.24|1565.24|1580.53|1564.53|8
1639321370000|2021-12-12 15:02:50|1580.6|1564.6|1580.44|1564.44|1580.6|1564.6|1580.44|1564.44|3
1639321380000|2021-12-12 15:03:00|1580.34|1564.34|1580.22|1564.22|1580.34|1564.34|1580.22|1564.22|2
1639321390000|2021-12-12 15:03:10|1580.26|1564.26|1579.94|1563.94|1580.26|1564.26|1579.94|1563.94|2
1639321400000|2021-12-12 15:03:20|1579.89|1563.89|1579.21|1563.21|1579.89|1563.89|1579.21|1563.21|7
1639321410000|2021-12-12 15:03:30|1579.24|1563.24|1579.2|1563.2|1579.24|1563.24|1578.99|1562.99|4
1639321420000|2021-12-12 15:03:40|1578.92|1562.92|1579.5|1563.5|1579.5|1563.5|1578.92|1562.92|6
1639321430000|2021-12-12 15:03:50|1579.63|1563.63|1579.87|1563.87|1579.87|1563.87|1579.63|1563.63|2
1639321440000|2021-12-12 15:04:00|1579.99|1563.99|1581.21|1565.21|1581.21|1565.21|1579.99|1563.99|9
1639321450000|2021-12-12 15:04:10|1581.13|1565.13|1581.18|1565.18|1581.42|1565.42|1581.13|1565.13|7
1639321460000|2021-12-12 15:04:20|1581.27|1565.27|1581.12|1565.12|1581.44|1565.44|1581.12|1565.12|4
1639321480000|2021-12-12 15:04:40|1581.1|1565.1|1580.7|1564.7|1581.2|1565.2|1580.7|1564.7|6
1639321490000|2021-12-12 15:04:50|1580.61|1564.61|1580.53|1564.53|1580.61|1564.61|1580.53|1564.53|2
1639321500000|2021-12-12 15:05:00|1580.51|1564.51|1580.5|1564.5|1580.51|1564.51|1580.5|1564.5|2
1639321510000|2021-12-12 15:05:10|1580.51|1564.51|1580.36|1564.36|1580.51|1564.51|1580.32|1564.32|4
1639321520000|2021-12-12 15:05:20|1580.27|1564.27|1579.45|1563.45|1580.27|1564.27|1579.45|1563.45|6
1639321530000|2021-12-12 15:05:30|1579.29|1563.29|1579.35|1563.35|1579.35|1563.35|1579.29|1563.29|4
1639321540000|2021-12-12 15:05:40|1579.32|1563.32|1579.04|1563.04|1579.32|1563.32|1579.04|1563.04|3
1639321550000|2021-12-12 15:05:50|1578.69|1562.69|1578.28|1562.28|1578.69|1562.69|1578.28|1562.28|3
1639321560000|2021-12-12 15:06:00|1578.32|1562.32|1578.9|1562.9|1578.9|1562.9|1578.27|1562.27|7
1639321580000|2021-12-12 15:06:20|1578.8|1562.8|1579.6|1563.6|1579.6|1563.6|1578.8|1562.8|3
1639321590000|2021-12-12 15:06:30|1579.51|1563.51|1579.7|1563.7|1579.7|1563.7|1579.5|1563.5|8
1639321610000|2021-12-12 15:06:50|1579.67|1563.67|1579.79|1563.79|1579.79|1563.79|1579.67|1563.67|2
1639321620000|2021-12-12 15:07:00|1580.13|1564.13|1580.13|1564.13|1580.13|1564.13|1580.13|1564.13|1
1639321630000|2021-12-12 15:07:10|1579.74|1563.74|1580.13|1564.13|1580.13|1564.13|1579.74|1563.74|2
1639321640000|2021-12-12 15:07:20|1580.14|1564.14|1580.28|1564.28|1580.28|1564.28|1580.14|1564.14|3
1639321650000|2021-12-12 15:07:30|1580.31|1564.31|1580.68|1564.68|1580.68|1564.68|1580.31|1564.31|3
1639321660000|2021-12-12 15:07:40|1580.83|1564.83|1580.83|1564.83|1580.83|1564.83|1580.83|1564.83|1
1639321670000|2021-12-12 15:07:50|1580.55|1564.55|1580.6|1564.6|1580.61|1564.61|1580.55|1564.55|3
1639321680000|2021-12-12 15:08:00|1580.54|1564.54|1580.41|1564.41|1580.54|1564.54|1580.41|1564.41|2
1639321690000|2021-12-12 15:08:10|1580.05|1564.05|1580.05|1564.05|1580.05|1564.05|1580.05|1564.05|1
1639321700000|2021-12-12 15:08:20|1580.02|1564.02|1580.02|1564.02|1580.03|1564.03|1580.02|1564.02|3
1639321710000|2021-12-12 15:08:30|1580.03|1564.03|1580.25|1564.25|1580.25|1564.25|1580.02|1564.02|3
1639321720000|2021-12-12 15:08:40|1580.19|1564.19|1580.08|1564.08|1580.19|1564.19|1580.06|1564.06|4
1639321730000|2021-12-12 15:08:50|1579.89|1563.89|1579.89|1563.89|1579.89|1563.89|1579.89|1563.89|1
1639321740000|2021-12-12 15:09:00|1579.43|1563.43|1579.36|1563.36|1579.43|1563.43|1579.36|1563.36|5
1639321750000|2021-12-12 15:09:10|1579.42|1563.42|1579.41|1563.41|1579.43|1563.43|1579.41|1563.41|3
1639321760000|2021-12-12 15:09:20|1579.36|1563.36|1578.96|1562.96|1579.36|1563.36|1578.65|1562.65|5
1639321780000|2021-12-12 15:09:40|1579.04|1563.04|1579.01|1563.01|1579.04|1563.04|1578.97|1562.97|3
1639321810000|2021-12-12 15:10:10|1578.86|1562.86|1579.18|1563.18|1579.32|1563.32|1578.86|1562.86|3
1639321820000|2021-12-12 15:10:20|1579.43|1563.43|1579.11|1563.11|1579.43|1563.43|1579.11|1563.11|3
1639321830000|2021-12-12 15:10:30|1579.12|1563.12|1579.12|1563.12|1579.14|1563.14|1579.12|1563.12|3
1639321840000|2021-12-12 15:10:40|1579.02|1563.02|1578.29|1562.29|1579.02|1563.02|1578.29|1562.29|7
1639321850000|2021-12-12 15:10:50|1578.19|1562.19|1577.81|1561.81|1578.19|1562.19|1577.81|1561.81|2
1639321860000|2021-12-12 15:11:00|1577.79|1561.79|1577.66|1561.66|1577.9|1561.9|1577.47|1561.47|6
1639321870000|2021-12-12 15:11:10|1577.74|1561.74|1577.66|1561.66|1577.74|1561.74|1577.66|1561.66|2
1639321880000|2021-12-12 15:11:20|1577.74|1561.74|1577.74|1561.74|1577.74|1561.74|1577.74|1561.74|1
1639321890000|2021-12-12 15:11:30|1577.7|1561.7|1577.7|1561.7|1577.7|1561.7|1577.7|1561.7|1
1639321900000|2021-12-12 15:11:40|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1577.68|1561.68|1
1639321920000|2021-12-12 15:12:00|1577.82|1561.82|1577.95|1561.95|1577.95|1561.95|1577.69|1561.69|6
1639321930000|2021-12-12 15:12:10|1578.03|1562.03|1578.55|1562.55|1578.68|1562.68|1578.03|1562.03|6
1639321940000|2021-12-12 15:12:20|1578.59|1562.59|1579.04|1563.04|1579.04|1563.04|1578.49|1562.49|6
1639321950000|2021-12-12 15:12:30|1578.98|1562.98|1579.03|1563.03|1579.03|1563.03|1578.98|1562.98|2
1639321960000|2021-12-12 15:12:40|1578.99|1562.99|1579.36|1563.36|1579.36|1563.36|1578.99|1562.99|2
1639321970000|2021-12-12 15:12:50|1579.4|1563.4|1579.41|1563.41|1579.41|1563.41|1579.4|1563.4|2
1639321980000|2021-12-12 15:13:00|1579.45|1563.45|1579.45|1563.45|1579.46|1563.46|1579.44|1563.44|5
1639322000000|2021-12-12 15:13:20|1579.62|1563.62|1579.84|1563.84|1579.84|1563.84|1579.49|1563.49|10
1639322010000|2021-12-12 15:13:30|1579.73|1563.73|1579.73|1563.73|1579.73|1563.73|1579.73|1563.73|1
1639322020000|2021-12-12 15:13:40|1579.64|1563.64|1580.07|1564.07|1580.07|1564.07|1579.64|1563.64|2
1639322030000|2021-12-12 15:13:50|1580.05|1564.05|1580.22|1564.22|1580.22|1564.22|1580.05|1564.05|3
1639322040000|2021-12-12 15:14:00|1580.18|1564.18|1580.18|1564.18|1580.18|1564.18|1580.18|1564.18|1
1639322050000|2021-12-12 15:14:10|1580.16|1564.16|1580.17|1564.17|1580.18|1564.18|1580.14|1564.14|6
1639322060000|2021-12-12 15:14:20|1580|1564|1580|1564|1580|1564|1580|1564|1
1639322080000|2021-12-12 15:14:40|1580.09|1564.09|1580.13|1564.13|1580.13|1564.13|1580.09|1564.09|2
1639322100000|2021-12-12 15:15:00|1580.3|1564.3|1580.18|1564.18|1580.3|1564.3|1580.18|1564.18|3
1639322110000|2021-12-12 15:15:10|1580.21|1564.21|1580.27|1564.27|1580.32|1564.32|1580.21|1564.21|3
1639322120000|2021-12-12 15:15:20|1580.2|1564.2|1580.08|1564.08|1580.2|1564.2|1579.99|1563.99|12
1639322130000|2021-12-12 15:15:30|1580.1|1564.1|1580.28|1564.28|1580.28|1564.28|1580.1|1564.1|4
1639322140000|2021-12-12 15:15:40|1580.47|1564.47|1580.34|1564.34|1580.47|1564.47|1580.33|1564.33|5
1639322150000|2021-12-12 15:15:50|1580.26|1564.26|1580.34|1564.34|1580.34|1564.34|1580.26|1564.26|2
1639322160000|2021-12-12 15:16:00|1580.24|1564.24|1579.56|1563.56|1580.24|1564.24|1579.56|1563.56|5
1639322170000|2021-12-12 15:16:10|1579.51|1563.51|1579.3|1563.3|1579.51|1563.51|1579.06|1563.06|6
1639322180000|2021-12-12 15:16:20|1579.01|1563.01|1578.14|1562.14|1579.01|1563.01|1578.14|1562.14|6
1639322190000|2021-12-12 15:16:30|1577.86|1561.86|1577.89|1561.89|1577.93|1561.93|1577.75|1561.75|5
1639322220000|2021-12-12 15:17:00|1577.95|1561.95|1577.86|1561.86|1577.95|1561.95|1577.86|1561.86|2
1639322230000|2021-12-12 15:17:10|1578.07|1562.07|1577.89|1561.89|1578.07|1562.07|1577.89|1561.89|2
1639322240000|2021-12-12 15:17:20|1577.88|1561.88|1577.88|1561.88|1577.89|1561.89|1577.88|1561.88|3
1639322260000|2021-12-12 15:17:40|1577.83|1561.83|1577.88|1561.88|1577.88|1561.88|1577.83|1561.83|2
1639322270000|2021-12-12 15:17:50|1577.83|1561.83|1577.82|1561.82|1577.83|1561.83|1577.82|1561.82|2
1639322290000|2021-12-12 15:18:10|1577.88|1561.88|1577.88|1561.88|1577.88|1561.88|1577.88|1561.88|1
1639322300000|2021-12-12 15:18:20|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1577.83|1561.83|1
1639322310000|2021-12-12 15:18:30|1577.82|1561.82|1577.82|1561.82|1577.82|1561.82|1577.82|1561.82|1
1639322320000|2021-12-12 15:18:40|1577.77|1561.77|1577.82|1561.82|1577.82|1561.82|1577.77|1561.77|2
1639322340000|2021-12-12 15:19:00|1577.78|1561.78|1579.05|1563.05|1579.05|1563.05|1577.78|1561.78|7
1639322350000|2021-12-12 15:19:10|1579.06|1563.06|1579.08|1563.08|1579.08|1563.08|1579.06|1563.06|2
1639322360000|2021-12-12 15:19:20|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1578.89|1562.89|1
1639322370000|2021-12-12 15:19:30|1579.11|1563.11|1579.11|1563.11|1579.11|1563.11|1579.11|1563.11|1
1639322380000|2021-12-12 15:19:40|1579.03|1563.03|1579.58|1563.58|1579.69|1563.69|1579.03|1563.03|7
1639322390000|2021-12-12 15:19:50|1579.63|1563.63|1579.81|1563.81|1579.81|1563.81|1579.63|1563.63|3
1639322400000|2021-12-12 15:20:00|1579.79|1563.79|1580.01|1564.01|1580.01|1564.01|1579.79|1563.79|5
1639322410000|2021-12-12 15:20:10|1579.97|1563.97|1580.75|1564.75|1580.82|1564.82|1579.97|1563.97|9
1639322420000|2021-12-12 15:20:20|1580.65|1564.65|1581.63|1565.63|1581.93|1565.93|1580.65|1564.65|10
1639322430000|2021-12-12 15:20:30|1581.71|1565.71|1581.73|1565.73|1582.05|1566.05|1581.71|1565.71|5
1639322440000|2021-12-12 15:20:40|1581.83|1565.83|1582.54|1566.54|1582.54|1566.54|1581.73|1565.73|6
1639322450000|2021-12-12 15:20:50|1582.66|1566.66|1582.21|1566.21|1582.75|1566.75|1582.21|1566.21|7
1639322460000|2021-12-12 15:21:00|1582.4|1566.4|1581.8|1565.8|1582.44|1566.44|1581.8|1565.8|9
1639322470000|2021-12-12 15:21:10|1581.56|1565.56|1581.04|1565.04|1581.56|1565.56|1581.04|1565.04|5
1639322480000|2021-12-12 15:21:20|1581.14|1565.14|1581.04|1565.04|1581.14|1565.14|1581.04|1565.04|2
1639322490000|2021-12-12 15:21:30|1580.33|1564.33|1580.5|1564.5|1580.78|1564.78|1580.33|1564.33|8
1639322500000|2021-12-12 15:21:40|1580.7|1564.7|1581.46|1565.46|1581.46|1565.46|1580.69|1564.69|5
1639322510000|2021-12-12 15:21:50|1581.42|1565.42|1581.46|1565.46|1581.46|1565.46|1581.42|1565.42|4
1639322520000|2021-12-12 15:22:00|1581.43|1565.43|1581.44|1565.44|1581.48|1565.48|1581.19|1565.19|9
1639322530000|2021-12-12 15:22:10|1581.23|1565.23|1581.2|1565.2|1581.23|1565.23|1581.2|1565.2|2
1639322540000|2021-12-12 15:22:20|1580.95|1564.95|1580.89|1564.89|1581.06|1565.06|1580.89|1564.89|3
1639322550000|2021-12-12 15:22:30|1580.83|1564.83|1580.18|1564.18|1580.83|1564.83|1580.18|1564.18|5
1639322560000|2021-12-12 15:22:40|1580.34|1564.34|1580.6|1564.6|1580.6|1564.6|1580.34|1564.34|2
1639322570000|2021-12-12 15:22:50|1580.59|1564.59|1580.9|1564.9|1580.93|1564.93|1580.59|1564.59|9
1639322580000|2021-12-12 15:23:00|1580.99|1564.99|1580.99|1564.99|1581.11|1565.11|1580.99|1564.99|3
1639322600000|2021-12-12 15:23:20|1580.91|1564.91|1581.22|1565.22|1581.22|1565.22|1580.91|1564.91|6
1639322610000|2021-12-12 15:23:30|1581.25|1565.25|1581.82|1565.82|1581.82|1565.82|1581.25|1565.25|5
1639322620000|2021-12-12 15:23:40|1582.22|1566.22|1582.11|1566.11|1582.22|1566.22|1582.11|1566.11|3
1639322630000|2021-12-12 15:23:50|1582.18|1566.18|1581.91|1565.91|1582.18|1566.18|1581.91|1565.91|5
1639322640000|2021-12-12 15:24:00|1581.72|1565.72|1581.72|1565.72|1581.72|1565.72|1581.72|1565.72|1
1639322650000|2021-12-12 15:24:10|1581.79|1565.79|1581.9|1565.9|1581.9|1565.9|1581.79|1565.79|2
1639322660000|2021-12-12 15:24:20|1582.07|1566.07|1582.11|1566.11|1582.19|1566.19|1582.05|1566.05|6
1639322670000|2021-12-12 15:24:30|1582.05|1566.05|1581.98|1565.98|1582.19|1566.19|1581.98|1565.98|6
1639322680000|2021-12-12 15:24:40|1581.88|1565.88|1581.19|1565.19|1581.88|1565.88|1581.19|1565.19|7
1639322690000|2021-12-12 15:24:50|1581.46|1565.46|1580.9|1564.9|1581.46|1565.46|1580.9|1564.9|5
1639322700000|2021-12-12 15:25:00|1580.94|1564.94|1580.94|1564.94|1580.94|1564.94|1580.88|1564.88|5
1639322710000|2021-12-12 15:25:10|1581.07|1565.07|1580.75|1564.75|1581.07|1565.07|1580.62|1564.62|7
1639322720000|2021-12-12 15:25:20|1580.62|1564.62|1580.7|1564.7|1580.7|1564.7|1580.19|1564.19|9
1639322730000|2021-12-12 15:25:30|1580.9|1564.9|1581.04|1565.04|1581.04|1565.04|1580.9|1564.9|4
1639322750000|2021-12-12 15:25:50|1580.96|1564.96|1581.04|1565.04|1581.04|1565.04|1580.96|1564.96|2
1639322760000|2021-12-12 15:26:00|1581.11|1565.11|1580.71|1564.71|1581.11|1565.11|1580.71|1564.71|4
1639322770000|2021-12-12 15:26:10|1580.73|1564.73|1580.73|1564.73|1580.73|1564.73|1580.73|1564.73|1
1639322780000|2021-12-12 15:26:20|1580.74|1564.74|1580.74|1564.74|1580.74|1564.74|1580.74|1564.74|1
1639322790000|2021-12-12 15:26:30|1580.68|1564.68|1580.71|1564.71|1580.71|1564.71|1580.68|1564.68|2
1639322820000|2021-12-12 15:27:00|1580.7|1564.7|1580.64|1564.64|1580.7|1564.7|1580.64|1564.64|2
1639322840000|2021-12-12 15:27:20|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1580.75|1564.75|1
1639322850000|2021-12-12 15:27:30|1580.67|1564.67|1579.88|1563.88|1580.67|1564.67|1579.88|1563.88|3
1639322860000|2021-12-12 15:27:40|1579.82|1563.82|1579.88|1563.88|1579.88|1563.88|1579.78|1563.78|4
1639322870000|2021-12-12 15:27:50|1579.68|1563.68|1580.1|1564.1|1580.1|1564.1|1579.65|1563.65|5
1639322880000|2021-12-12 15:28:00|1580.09|1564.09|1580.51|1564.51|1580.51|1564.51|1580.09|1564.09|5
1639322890000|2021-12-12 15:28:10|1580.89|1564.89|1580.82|1564.82|1580.89|1564.89|1580.53|1564.53|6
1639322900000|2021-12-12 15:28:20|1580.53|1564.53|1580.08|1564.08|1580.57|1564.57|1579.91|1563.91|8
1639322910000|2021-12-12 15:28:30|1579.91|1563.91|1579.83|1563.83|1579.91|1563.91|1579.83|1563.83|2
1639322920000|2021-12-12 15:28:40|1579.97|1563.97|1580.4|1564.4|1580.4|1564.4|1579.89|1563.89|6
1639322930000|2021-12-12 15:28:50|1580.37|1564.37|1580.38|1564.38|1580.38|1564.38|1580.37|1564.37|2
1639322940000|2021-12-12 15:29:00|1580.34|1564.34|1580.19|1564.19|1580.34|1564.34|1580.19|1564.19|2
1639322950000|2021-12-12 15:29:10|1580.06|1564.06|1580.05|1564.05|1580.06|1564.06|1580.03|1564.03|3
1639322960000|2021-12-12 15:29:20|1579.96|1563.96|1579.47|1563.47|1579.96|1563.96|1579.47|1563.47|3
1639322970000|2021-12-12 15:29:30|1579.4|1563.4|1579.4|1563.4|1579.4|1563.4|1579.4|1563.4|1
1639322980000|2021-12-12 15:29:40|1579.43|1563.43|1579.43|1563.43|1579.43|1563.43|1579.43|1563.43|1
1639322990000|2021-12-12 15:29:50|1579.35|1563.35|1579.35|1563.35|1579.35|1563.35|1579.35|1563.35|1
1639323000000|2021-12-12 15:30:00|1579.34|1563.34|1579.34|1563.34|1579.34|1563.34|1579.34|1563.34|1
1639323020000|2021-12-12 15:30:20|1579.31|1563.31|1579.19|1563.19|1579.31|1563.31|1579.19|1563.19|2
1639323030000|2021-12-12 15:30:30|1579.31|1563.31|1579.17|1563.17|1579.31|1563.31|1579.17|1563.17|5
1639323040000|2021-12-12 15:30:40|1579.15|1563.15|1579.15|1563.15|1579.15|1563.15|1579.15|1563.15|1
1639323050000|2021-12-12 15:30:50|1578.95|1562.95|1578.89|1562.89|1578.95|1562.95|1578.89|1562.89|2
1639323060000|2021-12-12 15:31:00|1578.91|1562.91|1578.95|1562.95|1578.97|1562.97|1578.85|1562.85|5
1639323070000|2021-12-12 15:31:10|1578.93|1562.93|1578.93|1562.93|1578.93|1562.93|1578.93|1562.93|1
1639323090000|2021-12-12 15:31:30|1578.98|1562.98|1579.91|1563.91|1579.91|1563.91|1578.98|1562.98|6
1639323110000|2021-12-12 15:31:50|1580.21|1564.21|1580.21|1564.21|1580.21|1564.21|1580.21|1564.21|1
1639323120000|2021-12-12 15:32:00|1580.26|1564.26|1580.27|1564.27|1580.28|1564.28|1580.26|1564.26|8
1639323130000|2021-12-12 15:32:10|1580.28|1564.28|1579.6|1563.6|1580.28|1564.28|1579.6|1563.6|10
1639323140000|2021-12-12 15:32:20|1579.62|1563.62|1579.62|1563.62|1579.62|1563.62|1579.62|1563.62|1
1639323150000|2021-12-12 15:32:30|1579.48|1563.48|1579.22|1563.22|1579.48|1563.48|1579.22|1563.22|2
1639323160000|2021-12-12 15:32:40|1579.07|1563.07|1578.51|1562.51|1579.07|1563.07|1578.51|1562.51|4
1639323170000|2021-12-12 15:32:50|1578.12|1562.12|1578.02|1562.02|1578.12|1562.12|1577.93|1561.93|4
1639323190000|2021-12-12 15:33:10|1578.03|1562.03|1578.03|1562.03|1578.03|1562.03|1578.03|1562.03|1
1639323200000|2021-12-12 15:33:20|1577.97|1561.97|1578.01|1562.01|1578.01|1562.01|1577.97|1561.97|2
1639323220000|2021-12-12 15:33:40|1578.02|1562.02|1577.99|1561.99|1578.02|1562.02|1577.99|1561.99|2
1639323230000|2021-12-12 15:33:50|1578|1562|1578|1562|1578|1562|1578|1562|1
1639323240000|2021-12-12 15:34:00|1577.92|1561.92|1577.73|1561.73|1577.96|1561.96|1577.73|1561.73|5
1639323250000|2021-12-12 15:34:10|1577.7|1561.7|1577.18|1561.18|1577.7|1561.7|1577.18|1561.18|8
1639323260000|2021-12-12 15:34:20|1577.15|1561.15|1576.83|1560.83|1577.15|1561.15|1576.75|1560.75|6
1639323270000|2021-12-12 15:34:30|1576.76|1560.76|1576.76|1560.76|1576.84|1560.84|1576.76|1560.76|3
1639323280000|2021-12-12 15:34:40|1576.75|1560.75|1576.8|1560.8|1576.8|1560.8|1576.75|1560.75|2
1639323290000|2021-12-12 15:34:50|1576.59|1560.59|1576.26|1560.26|1576.59|1560.59|1576.24|1560.24|3
1639323300000|2021-12-12 15:35:00|1576.03|1560.03|1576.03|1560.03|1576.03|1560.03|1576.03|1560.03|1
1639323320000|2021-12-12 15:35:20|1576.24|1560.24|1576.24|1560.24|1576.24|1560.24|1576.08|1560.08|3
1639323330000|2021-12-12 15:35:30|1576.18|1560.18|1576.18|1560.18|1576.24|1560.24|1576.18|1560.18|3
1639323340000|2021-12-12 15:35:40|1576.2|1560.2|1576.1|1560.1|1576.2|1560.2|1576.1|1560.1|2
1639323350000|2021-12-12 15:35:50|1576.2|1560.2|1576.21|1560.21|1576.21|1560.21|1576.2|1560.2|2
1639323360000|2021-12-12 15:36:00|1576.2|1560.2|1576.2|1560.2|1576.31|1560.31|1576.2|1560.2|3
1639323380000|2021-12-12 15:36:20|1576.18|1560.18|1576.3|1560.3|1576.3|1560.3|1576.18|1560.18|3
1639323390000|2021-12-12 15:36:30|1576.44|1560.44|1576.43|1560.43|1576.44|1560.44|1576.43|1560.43|2
1639323400000|2021-12-12 15:36:40|1576.36|1560.36|1577.24|1561.24|1577.24|1561.24|1576.32|1560.32|5
1639323410000|2021-12-12 15:36:50|1577.27|1561.27|1577.27|1561.27|1577.27|1561.27|1577.27|1561.27|1
1639323420000|2021-12-12 15:37:00|1577.41|1561.41|1577.35|1561.35|1577.43|1561.43|1577.35|1561.35|4
1639323430000|2021-12-12 15:37:10|1577.58|1561.58|1577.58|1561.58|1577.58|1561.58|1577.58|1561.58|1
1639323440000|2021-12-12 15:37:20|1577.44|1561.44|1577.44|1561.44|1577.79|1561.79|1577.44|1561.44|3
1639323450000|2021-12-12 15:37:30|1577.26|1561.26|1577.11|1561.11|1577.36|1561.36|1577.11|1561.11|3
1639323460000|2021-12-12 15:37:40|1576.99|1560.99|1576.75|1560.75|1577.19|1561.19|1576.75|1560.75|5
1639323470000|2021-12-12 15:37:50|1576.77|1560.77|1576.78|1560.78|1576.86|1560.86|1576.77|1560.77|3
1639323480000|2021-12-12 15:38:00|1577.01|1561.01|1577.05|1561.05|1577.05|1561.05|1576.76|1560.76|3
1639323490000|2021-12-12 15:38:10|1577.11|1561.11|1576.89|1560.89|1577.11|1561.11|1576.89|1560.89|3
1639323500000|2021-12-12 15:38:20|1577.05|1561.05|1577.05|1561.05|1577.16|1561.16|1577.05|1561.05|3
1639323510000|2021-12-12 15:38:30|1576.89|1560.89|1577.05|1561.05|1577.05|1561.05|1576.89|1560.89|2
1639323530000|2021-12-12 15:38:50|1577.16|1561.16|1576.83|1560.83|1577.16|1561.16|1576.83|1560.83|5
1639323540000|2021-12-12 15:39:00|1576.57|1560.57|1576.57|1560.57|1576.57|1560.57|1576.57|1560.57|1
1639323550000|2021-12-12 15:39:10|1576.56|1560.56|1576.56|1560.56|1576.56|1560.56|1576.56|1560.56|1
1639323570000|2021-12-12 15:39:30|1576.78|1560.78|1576.78|1560.78|1576.78|1560.78|1576.47|1560.47|5
1639323580000|2021-12-12 15:39:40|1576.77|1560.77|1576.2|1560.2|1576.77|1560.77|1576.2|1560.2|5
1639323590000|2021-12-12 15:39:50|1576.19|1560.19|1576.19|1560.19|1576.37|1560.37|1576.19|1560.19|3
1639323600000|2021-12-12 15:40:00|1576.37|1560.37|1576.24|1560.24|1576.47|1560.47|1576.24|1560.24|8
1639323610000|2021-12-12 15:40:10|1576.25|1560.25|1576.29|1560.29|1576.29|1560.29|1576.25|1560.25|3
1639323630000|2021-12-12 15:40:30|1576.3|1560.3|1576.25|1560.25|1576.3|1560.3|1576.25|1560.25|2
1639323640000|2021-12-12 15:40:40|1576.21|1560.21|1576.73|1560.73|1576.84|1560.84|1576.21|1560.21|5
1639323650000|2021-12-12 15:40:50|1576.83|1560.83|1577.63|1561.63|1577.63|1561.63|1576.83|1560.83|8
1639323660000|2021-12-12 15:41:00|1577.64|1561.64|1577.32|1561.32|1577.64|1561.64|1577.32|1561.32|4
1639323670000|2021-12-12 15:41:10|1577.36|1561.36|1577.36|1561.36|1577.36|1561.36|1577.36|1561.36|1
1639323680000|2021-12-12 15:41:20|1577.35|1561.35|1576.9|1560.9|1577.35|1561.35|1576.9|1560.9|4
1639323690000|2021-12-12 15:41:30|1576.91|1560.91|1576.17|1560.17|1576.91|1560.91|1576.17|1560.17|7
1639323710000|2021-12-12 15:41:50|1576.18|1560.18|1576.18|1560.18|1576.18|1560.18|1576.18|1560.18|1
1639323720000|2021-12-12 15:42:00|1576.19|1560.19|1576.18|1560.18|1576.19|1560.19|1576.18|1560.18|2
1639323730000|2021-12-12 15:42:10|1576.06|1560.06|1576.07|1560.07|1576.07|1560.07|1576.06|1560.06|8
1639323740000|2021-12-12 15:42:20|1576.06|1560.06|1576.04|1560.04|1576.06|1560.06|1575.96|1559.96|3
1639323750000|2021-12-12 15:42:30|1575.96|1559.96|1576.04|1560.04|1576.04|1560.04|1575.96|1559.96|2
1639323770000|2021-12-12 15:42:50|1576.05|1560.05|1576.05|1560.05|1576.05|1560.05|1576.05|1560.05|1
1639323780000|2021-12-12 15:43:00|1575.92|1559.92|1575.92|1559.92|1575.92|1559.92|1575.92|1559.92|1
1639323800000|2021-12-12 15:43:20|1575.89|1559.89|1575.8|1559.8|1575.9|1559.9|1575.8|1559.8|3
1639323810000|2021-12-12 15:43:30|1576.08|1560.08|1575.89|1559.89|1576.16|1560.16|1575.89|1559.89|5
1639323820000|2021-12-12 15:43:40|1576.04|1560.04|1575.81|1559.81|1576.04|1560.04|1575.8|1559.8|3
1639323830000|2021-12-12 15:43:50|1575.71|1559.71|1576.65|1560.65|1576.65|1560.65|1575.71|1559.71|10
1639323840000|2021-12-12 15:44:00|1576.62|1560.62|1576.7|1560.7|1576.76|1560.76|1576.59|1560.59|5
1639323850000|2021-12-12 15:44:10|1576.66|1560.66|1576.7|1560.7|1576.76|1560.76|1576.66|1560.66|4
1639323860000|2021-12-12 15:44:20|1576.76|1560.76|1576.71|1560.71|1576.76|1560.76|1576.71|1560.71|2
1639323870000|2021-12-12 15:44:30|1576.68|1560.68|1576.71|1560.71|1576.71|1560.71|1576.68|1560.68|4
1639323880000|2021-12-12 15:44:40|1576.69|1560.69|1576.67|1560.67|1576.69|1560.69|1576.61|1560.61|6
1639323890000|2021-12-12 15:44:50|1576.78|1560.78|1576.5|1560.5|1577.13|1561.13|1576.5|1560.5|5
1639323900000|2021-12-12 15:45:00|1576.63|1560.63|1576.63|1560.63|1576.74|1560.74|1576.63|1560.63|3
1639323910000|2021-12-12 15:45:10|1576.64|1560.64|1576.33|1560.33|1576.75|1560.75|1576.33|1560.33|5
1639323920000|2021-12-12 15:45:20|1576.21|1560.21|1576.2|1560.2|1576.21|1560.21|1576.2|1560.2|2
1639323930000|2021-12-12 15:45:30|1576.23|1560.23|1576.17|1560.17|1576.23|1560.23|1576.17|1560.17|2
1639323940000|2021-12-12 15:45:40|1576.03|1560.03|1576.05|1560.05|1576.05|1560.05|1576.03|1560.03|2
1639323950000|2021-12-12 15:45:50|1575.94|1559.94|1575.92|1559.92|1575.94|1559.94|1575.92|1559.92|2
1639323960000|2021-12-12 15:46:00|1576|1560|1576.02|1560.02|1576.02|1560.02|1576|1560|2
1639323980000|2021-12-12 15:46:20|1576.15|1560.15|1576.15|1560.15|1576.15|1560.15|1576.15|1560.15|1
1639323990000|2021-12-12 15:46:30|1576.11|1560.11|1576.11|1560.11|1576.11|1560.11|1576.11|1560.11|1
1639324010000|2021-12-12 15:46:50|1576.12|1560.12|1575.81|1559.81|1576.12|1560.12|1575.81|1559.81|3
1639324020000|2021-12-12 15:47:00|1575.82|1559.82|1575.22|1559.22|1575.82|1559.82|1575.17|1559.17|7
1639324040000|2021-12-12 15:47:20|1575.15|1559.15|1574.46|1558.46|1575.15|1559.15|1574.46|1558.46|6
1639324050000|2021-12-12 15:47:30|1574.34|1558.34|1573.79|1557.79|1574.34|1558.34|1573.79|1557.79|7
1639324060000|2021-12-12 15:47:40|1574.12|1558.12|1573.97|1557.97|1574.18|1558.18|1573.75|1557.75|7
1639324070000|2021-12-12 15:47:50|1574.13|1558.13|1574.13|1558.13|1574.15|1558.15|1574.13|1558.13|3
1639324080000|2021-12-12 15:48:00|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1574.09|1558.09|1
1639324090000|2021-12-12 15:48:10|1574.03|1558.03|1573.6|1557.6|1574.04|1558.04|1573.6|1557.6|6
1639324100000|2021-12-12 15:48:20|1573.49|1557.49|1573.44|1557.44|1573.75|1557.75|1573.43|1557.43|7
1639324110000|2021-12-12 15:48:30|1573.47|1557.47|1573.19|1557.19|1573.47|1557.47|1573.19|1557.19|4
1639324120000|2021-12-12 15:48:40|1573.32|1557.32|1573.48|1557.48|1573.48|1557.48|1573.32|1557.32|4
1639324130000|2021-12-12 15:48:50|1573.51|1557.51|1573.63|1557.63|1573.63|1557.63|1573.23|1557.23|6
1639324140000|2021-12-12 15:49:00|1573.53|1557.53|1573.35|1557.35|1573.65|1557.65|1573.24|1557.24|7
1639324150000|2021-12-12 15:49:10|1573.14|1557.14|1573.04|1557.04|1573.35|1557.35|1573.02|1557.02|6
1639324160000|2021-12-12 15:49:20|1572.96|1556.96|1572.59|1556.59|1572.96|1556.96|1572.32|1556.32|6
1639324170000|2021-12-12 15:49:30|1572.6|1556.6|1571.38|1555.38|1572.6|1556.6|1571.21|1555.21|14
1639324180000|2021-12-12 15:49:40|1571.51|1555.51|1571.06|1555.06|1571.57|1555.57|1570.94|1554.94|9
1639324190000|2021-12-12 15:49:50|1570.94|1554.94|1571.03|1555.03|1571.03|1555.03|1570.52|1554.52|8
1639324200000|2021-12-12 15:50:00|1571.09|1555.09|1571.09|1555.09|1571.09|1555.09|1571.09|1555.09|1
1639324210000|2021-12-12 15:50:10|1571.04|1555.04|1571.22|1555.22|1571.22|1555.22|1571.04|1555.04|3
1639324220000|2021-12-12 15:50:20|1571.15|1555.15|1571.15|1555.15|1571.15|1555.15|1571.15|1555.15|1
1639324230000|2021-12-12 15:50:30|1570.98|1554.98|1570.98|1554.98|1570.98|1554.98|1570.98|1554.98|1
1639324240000|2021-12-12 15:50:40|1571.1|1555.1|1571.17|1555.17|1571.17|1555.17|1571.02|1555.02|3
1639324250000|2021-12-12 15:50:50|1571.2|1555.2|1571.62|1555.62|1571.64|1555.64|1571.2|1555.2|4
1639324260000|2021-12-12 15:51:00|1571.74|1555.74|1571.5|1555.5|1571.74|1555.74|1571.5|1555.5|4
1639324270000|2021-12-12 15:51:10|1571.43|1555.43|1571.68|1555.68|1571.68|1555.68|1571.43|1555.43|3
1639324280000|2021-12-12 15:51:20|1571.59|1555.59|1571.22|1555.22|1571.68|1555.68|1571.22|1555.22|6
1639324290000|2021-12-12 15:51:30|1571.05|1555.05|1570.46|1554.46|1571.09|1555.09|1570.46|1554.46|5
1639324300000|2021-12-12 15:51:40|1570.59|1554.59|1571.18|1555.18|1571.18|1555.18|1570.59|1554.59|7
1639324310000|2021-12-12 15:51:50|1571.14|1555.14|1570.56|1554.56|1571.14|1555.14|1570.39|1554.39|6
1639324320000|2021-12-12 15:52:00|1570.39|1554.39|1570.27|1554.27|1570.39|1554.39|1570.27|1554.27|3
1639324330000|2021-12-12 15:52:10|1570.26|1554.26|1569.64|1553.64|1570.26|1554.26|1569.64|1553.64|5
1639324340000|2021-12-12 15:52:20|1569.47|1553.47|1570.33|1554.33|1570.37|1554.37|1569.47|1553.47|18
1639324350000|2021-12-12 15:52:30|1570.32|1554.32|1570.58|1554.58|1570.58|1554.58|1570.32|1554.32|7
1639324360000|2021-12-12 15:52:40|1570.63|1554.63|1570.67|1554.67|1570.77|1554.77|1570.58|1554.58|5
1639324370000|2021-12-12 15:52:50|1570.52|1554.52|1570.87|1554.87|1570.87|1554.87|1570.52|1554.52|4
1639324380000|2021-12-12 15:53:00|1570.89|1554.89|1570.89|1554.89|1570.89|1554.89|1570.89|1554.89|1
1639324400000|2021-12-12 15:53:20|1570.9|1554.9|1570.97|1554.97|1570.97|1554.97|1570.9|1554.9|2
1639324430000|2021-12-12 15:53:50|1571.22|1555.22|1571.67|1555.67|1571.67|1555.67|1571.22|1555.22|4
1639324440000|2021-12-12 15:54:00|1572|1556|1572.67|1556.67|1572.67|1556.67|1572|1556|8
1639324450000|2021-12-12 15:54:10|1573.12|1557.12|1573.4|1557.4|1573.54|1557.54|1573.12|1557.12|7
1639324460000|2021-12-12 15:54:20|1573.51|1557.51|1573.51|1557.51|1573.51|1557.51|1573.36|1557.36|3
1639324470000|2021-12-12 15:54:30|1573.36|1557.36|1573.13|1557.13|1573.51|1557.51|1573.13|1557.13|6
1639324480000|2021-12-12 15:54:40|1573.07|1557.07|1573.1|1557.1|1573.13|1557.13|1573.07|1557.07|3
1639324490000|2021-12-12 15:54:50|1572.98|1556.98|1572.68|1556.68|1572.98|1556.98|1572.68|1556.68|4
1639324500000|2021-12-12 15:55:00|1572.47|1556.47|1572.65|1556.65|1572.65|1556.65|1572.47|1556.47|2
1639324510000|2021-12-12 15:55:10|1572.72|1556.72|1572.83|1556.83|1572.83|1556.83|1572.65|1556.65|5
1639324540000|2021-12-12 15:55:40|1572.89|1556.89|1573.1|1557.1|1573.1|1557.1|1572.88|1556.88|3
1639324550000|2021-12-12 15:55:50|1572.98|1556.98|1572.97|1556.97|1572.98|1556.98|1572.6|1556.6|3
1639324560000|2021-12-12 15:56:00|1572.78|1556.78|1573.08|1557.08|1573.08|1557.08|1572.78|1556.78|4
1639324570000|2021-12-12 15:56:10|1572.83|1556.83|1573.08|1557.08|1573.08|1557.08|1572.83|1556.83|6
1639324580000|2021-12-12 15:56:20|1572.97|1556.97|1572.99|1556.99|1572.99|1556.99|1572.96|1556.96|3
1639324590000|2021-12-12 15:56:30|1573.11|1557.11|1573.03|1557.03|1573.11|1557.11|1572.99|1556.99|6
1639324600000|2021-12-12 15:56:40|1573.1|1557.1|1573.11|1557.11|1573.11|1557.11|1573.1|1557.1|2
1639324620000|2021-12-12 15:57:00|1573.08|1557.08|1573.2|1557.2|1573.2|1557.2|1573.08|1557.08|2
1639324640000|2021-12-12 15:57:20|1573.12|1557.12|1573.12|1557.12|1573.2|1557.2|1573.12|1557.12|3
1639324650000|2021-12-12 15:57:30|1573.2|1557.2|1573.09|1557.09|1573.2|1557.2|1573.09|1557.09|2
1639324660000|2021-12-12 15:57:40|1573.3|1557.3|1573.25|1557.25|1573.3|1557.3|1573.25|1557.25|2
1639324670000|2021-12-12 15:57:50|1573.27|1557.27|1572.16|1556.16|1573.27|1557.27|1572.16|1556.16|9
1639324680000|2021-12-12 15:58:00|1572.19|1556.19|1571.83|1555.83|1572.19|1556.19|1571.83|1555.83|3
1639324690000|2021-12-12 15:58:10|1571.68|1555.68|1571.68|1555.68|1571.68|1555.68|1571.68|1555.68|1
1639324700000|2021-12-12 15:58:20|1571.71|1555.71|1571.47|1555.47|1571.71|1555.71|1571.47|1555.47|2
1639324710000|2021-12-12 15:58:30|1571.46|1555.46|1571.28|1555.28|1571.46|1555.46|1571.28|1555.28|4
1639324720000|2021-12-12 15:58:40|1571.41|1555.41|1571.33|1555.33|1571.41|1555.41|1571.33|1555.33|2
1639324730000|2021-12-12 15:58:50|1571.36|1555.36|1571.36|1555.36|1571.36|1555.36|1571.36|1555.36|1
1639324740000|2021-12-12 15:59:00|1571.15|1555.15|1572.39|1556.39|1572.51|1556.51|1571.15|1555.15|10
1639324750000|2021-12-12 15:59:10|1572.35|1556.35|1572.07|1556.07|1572.35|1556.35|1572.07|1556.07|4
1639324760000|2021-12-12 15:59:20|1572.06|1556.06|1572.23|1556.23|1572.35|1556.35|1571.94|1555.94|5
1639324770000|2021-12-12 15:59:30|1572.35|1556.35|1572.39|1556.39|1572.39|1556.39|1572.34|1556.34|3
1639324780000|2021-12-12 15:59:40|1572.42|1556.42|1572.47|1556.47|1572.47|1556.47|1572.42|1556.42|2
1639324790000|2021-12-12 15:59:50|1572.61|1556.61|1572.47|1556.47|1572.65|1556.65|1572.47|1556.47|6
1639324800000|2021-12-12 16:00:00|1572.61|1556.61|1572.64|1556.64|1572.66|1556.66|1572.61|1556.61|3
1639324810000|2021-12-12 16:00:10|1572.68|1556.68|1572.71|1556.71|1572.71|1556.71|1572.63|1556.63|3
1639324820000|2021-12-12 16:00:20|1572.8|1556.8|1573.03|1557.03|1573.03|1557.03|1572.8|1556.8|2
1639324830000|2021-12-12 16:00:30|1572.86|1556.86|1572.99|1556.99|1572.99|1556.99|1572.86|1556.86|2
1639324840000|2021-12-12 16:00:40|1572.7|1556.7|1572.59|1556.59|1572.7|1556.7|1572.54|1556.54|3
1639324850000|2021-12-12 16:00:50|1572.7|1556.7|1573.09|1557.09|1573.37|1557.37|1572.7|1556.7|8
1639324860000|2021-12-12 16:01:00|1572.98|1556.98|1572.65|1556.65|1572.98|1556.98|1572.64|1556.64|5
1639324870000|2021-12-12 16:01:10|1572.61|1556.61|1572.87|1556.87|1572.87|1556.87|1572.5|1556.5|5
1639324880000|2021-12-12 16:01:20|1572.88|1556.88|1572.88|1556.88|1572.88|1556.88|1572.88|1556.88|1
1639324890000|2021-12-12 16:01:30|1572.98|1556.98|1572.56|1556.56|1572.98|1556.98|1572.56|1556.56|6
1639324900000|2021-12-12 16:01:40|1572.68|1556.68|1572.21|1556.21|1572.68|1556.68|1572.21|1556.21|4
1639324910000|2021-12-12 16:01:50|1571.97|1555.97|1571.8|1555.8|1571.97|1555.97|1571.8|1555.8|4
1639324920000|2021-12-12 16:02:00|1571.78|1555.78|1571.32|1555.32|1571.78|1555.78|1571.32|1555.32|6
1639324930000|2021-12-12 16:02:10|1571.48|1555.48|1571.48|1555.48|1571.48|1555.48|1571.48|1555.48|1
1639324940000|2021-12-12 16:02:20|1571.31|1555.31|1571.15|1555.15|1571.31|1555.31|1571.15|1555.15|3
1639324950000|2021-12-12 16:02:30|1570.72|1554.72|1570.79|1554.79|1570.89|1554.89|1570.62|1554.62|13
1639324960000|2021-12-12 16:02:40|1570.78|1554.78|1570.93|1554.93|1571.11|1555.11|1570.78|1554.78|5
1639324970000|2021-12-12 16:02:50|1570.81|1554.81|1571.17|1555.17|1571.38|1555.38|1570.81|1554.81|6
1639324980000|2021-12-12 16:03:00|1571.38|1555.38|1571.72|1555.72|1571.72|1555.72|1571.38|1555.38|5
1639324990000|2021-12-12 16:03:10|1571.66|1555.66|1571.87|1555.87|1571.87|1555.87|1571.66|1555.66|6
1639325000000|2021-12-12 16:03:20|1572.02|1556.02|1571.94|1555.94|1572.03|1556.03|1571.94|1555.94|3
1639325010000|2021-12-12 16:03:30|1571.83|1555.83|1571.83|1555.83|1571.83|1555.83|1571.83|1555.83|1
1639325030000|2021-12-12 16:03:50|1571.89|1555.89|1571.58|1555.58|1571.89|1555.89|1571.27|1555.27|5
1639325040000|2021-12-12 16:04:00|1571.47|1555.47|1571.47|1555.47|1571.47|1555.47|1571.47|1555.47|1
1639325050000|2021-12-12 16:04:10|1571.65|1555.65|1571.85|1555.85|1571.85|1555.85|1571.28|1555.28|10
1639325060000|2021-12-12 16:04:20|1571.74|1555.74|1572.13|1556.13|1572.13|1556.13|1571.74|1555.74|7
1639325070000|2021-12-12 16:04:30|1572.49|1556.49|1573.07|1557.07|1573.07|1557.07|1572.49|1556.49|9
1639325080000|2021-12-12 16:04:40|1573.3|1557.3|1574.16|1558.16|1574.16|1558.16|1573.3|1557.3|23
1639325090000|2021-12-12 16:04:50|1574.33|1558.33|1574.81|1558.81|1574.81|1558.81|1574.33|1558.33|5
1639325100000|2021-12-12 16:05:00|1574.78|1558.78|1574.11|1558.11|1574.78|1558.78|1574.11|1558.11|10
1639325110000|2021-12-12 16:05:10|1573.73|1557.73|1573.96|1557.96|1574|1558|1573.73|1557.73|15
1639325120000|2021-12-12 16:05:20|1573.87|1557.87|1573.31|1557.31|1573.87|1557.87|1573.31|1557.31|5
1639325130000|2021-12-12 16:05:30|1573.25|1557.25|1573.47|1557.47|1573.47|1557.47|1572.99|1556.99|13
1639325140000|2021-12-12 16:05:40|1573.54|1557.54|1573.41|1557.41|1573.6|1557.6|1573.24|1557.24|15
1639325150000|2021-12-12 16:05:50|1573.54|1557.54|1573.3|1557.3|1573.56|1557.56|1573.3|1557.3|8
1639325160000|2021-12-12 16:06:00|1573.24|1557.24|1573.18|1557.18|1573.53|1557.53|1573.18|1557.18|5
1639325170000|2021-12-12 16:06:10|1573.2|1557.2|1572.97|1556.97|1573.2|1557.2|1572.84|1556.84|9
1639325180000|2021-12-12 16:06:20|1573.11|1557.11|1573.35|1557.35|1573.66|1557.66|1573.11|1557.11|8
1639325210000|2021-12-12 16:06:50|1573.48|1557.48|1573.64|1557.64|1573.64|1557.64|1573.48|1557.48|4
1639325220000|2021-12-12 16:07:00|1573.72|1557.72|1573.77|1557.77|1573.96|1557.96|1573.72|1557.72|10
1639325230000|2021-12-12 16:07:10|1573.87|1557.87|1573.94|1557.94|1573.94|1557.94|1573.87|1557.87|2
1639325240000|2021-12-12 16:07:20|1573.83|1557.83|1573.83|1557.83|1573.83|1557.83|1573.83|1557.83|1
1639325250000|2021-12-12 16:07:30|1573.89|1557.89|1573.85|1557.85|1573.91|1557.91|1573.85|1557.85|3
1639325260000|2021-12-12 16:07:40|1573.91|1557.91|1573.91|1557.91|1573.91|1557.91|1573.91|1557.91|1
1639325270000|2021-12-12 16:07:50|1573.85|1557.85|1574.02|1558.02|1574.02|1558.02|1573.85|1557.85|4
1639325290000|2021-12-12 16:08:10|1574.01|1558.01|1573.97|1557.97|1574.02|1558.02|1573.92|1557.92|4
1639325300000|2021-12-12 16:08:20|1573.96|1557.96|1574.11|1558.11|1574.2|1558.2|1573.95|1557.95|4
1639325310000|2021-12-12 16:08:30|1573.86|1557.86|1573.97|1557.97|1574.22|1558.22|1573.86|1557.86|6
1639325320000|2021-12-12 16:08:40|1573.99|1557.99|1573.38|1557.38|1573.99|1557.99|1573.38|1557.38|7
1639325330000|2021-12-12 16:08:50|1573.51|1557.51|1572.71|1556.71|1573.51|1557.51|1572.62|1556.62|10
1639325340000|2021-12-12 16:09:00|1572.62|1556.62|1572.55|1556.55|1572.62|1556.62|1572.55|1556.55|3
1639325360000|2021-12-12 16:09:20|1572.69|1556.69|1572.4|1556.4|1572.69|1556.69|1572.4|1556.4|2
1639325370000|2021-12-12 16:09:30|1572.53|1556.53|1572.4|1556.4|1572.53|1556.53|1572.4|1556.4|4
1639325380000|2021-12-12 16:09:40|1572.55|1556.55|1572.41|1556.41|1572.55|1556.55|1572.41|1556.41|2
1639325390000|2021-12-12 16:09:50|1572.44|1556.44|1572.46|1556.46|1572.62|1556.62|1572.22|1556.22|7
1639325400000|2021-12-12 16:10:00|1572.59|1556.59|1572.62|1556.62|1572.67|1556.67|1572.49|1556.49|10
1639325410000|2021-12-12 16:10:10|1572.67|1556.67|1573|1557|1573|1557|1572.49|1556.49|8
1639325420000|2021-12-12 16:10:20|1572.86|1556.86|1572.86|1556.86|1572.86|1556.86|1572.63|1556.63|8
1639325440000|2021-12-12 16:10:40|1573.02|1557.02|1572.83|1556.83|1573.02|1557.02|1572.54|1556.54|7
1639325450000|2021-12-12 16:10:50|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1572.94|1556.94|3
1639325460000|2021-12-12 16:11:00|1573.01|1557.01|1573.01|1557.01|1573.01|1557.01|1572.65|1556.65|5
1639325470000|2021-12-12 16:11:10|1572.92|1556.92|1572.48|1556.48|1573.06|1557.06|1572.48|1556.48|7
1639325480000|2021-12-12 16:11:20|1572.47|1556.47|1571.98|1555.98|1572.47|1556.47|1571.98|1555.98|6
1639325490000|2021-12-12 16:11:30|1571.85|1555.85|1572.1|1556.1|1572.1|1556.1|1571.85|1555.85|2
1639325500000|2021-12-12 16:11:40|1571.85|1555.85|1571.43|1555.43|1571.85|1555.85|1571.43|1555.43|3
1639325510000|2021-12-12 16:11:50|1571.18|1555.18|1570.68|1554.68|1571.18|1555.18|1570.68|1554.68|3
1639325520000|2021-12-12 16:12:00|1570.93|1554.93|1570.68|1554.68|1571.18|1555.18|1570.68|1554.68|4
1639325530000|2021-12-12 16:12:10|1570.93|1554.93|1571.18|1555.18|1571.18|1555.18|1570.93|1554.93|2
1639325540000|2021-12-12 16:12:20|1570.93|1554.93|1570.68|1554.68|1570.93|1554.93|1570.68|1554.68|2
1639325550000|2021-12-12 16:12:30|1570.63|1554.63|1570.43|1554.43|1570.63|1554.63|1570.43|1554.43|2
1639325560000|2021-12-12 16:12:40|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1
1639325570000|2021-12-12 16:12:50|1570.43|1554.43|1569.93|1553.93|1570.43|1554.43|1569.93|1553.93|3
1639325580000|2021-12-12 16:13:00|1570.18|1554.18|1569.75|1553.75|1570.43|1554.43|1569.75|1553.75|6
1639325590000|2021-12-12 16:13:10|1570|1554|1570|1554|1570|1554|1570|1554|1
1639325600000|2021-12-12 16:13:20|1570.25|1554.25|1569.85|1553.85|1570.25|1554.25|1569.6|1553.6|5
1639325620000|2021-12-12 16:13:40|1569.78|1553.78|1569.78|1553.78|1569.78|1553.78|1569.78|1553.78|1
1639325640000|2021-12-12 16:14:00|1569.8|1553.8|1570.05|1554.05|1570.05|1554.05|1569.8|1553.8|2
1639325660000|2021-12-12 16:14:20|1570.08|1554.08|1570.08|1554.08|1570.08|1554.08|1570.08|1554.08|1
1639325670000|2021-12-12 16:14:30|1570.13|1554.13|1570.13|1554.13|1570.13|1554.13|1570.13|1554.13|1
1639325680000|2021-12-12 16:14:40|1570.38|1554.38|1570.93|1554.93|1570.93|1554.93|1570.38|1554.38|3
1639325690000|2021-12-12 16:14:50|1570.68|1554.68|1570.43|1554.43|1570.68|1554.68|1570.43|1554.43|6
1639325700000|2021-12-12 16:15:00|1570.68|1554.68|1570.75|1554.75|1570.75|1554.75|1570.68|1554.68|2
1639325710000|2021-12-12 16:15:10|1570.8|1554.8|1571.08|1555.08|1571.08|1555.08|1570.8|1554.8|5
1639325720000|2021-12-12 16:15:20|1570.83|1554.83|1570.83|1554.83|1571.08|1555.08|1570.58|1554.58|7
1639325730000|2021-12-12 16:15:30|1570.58|1554.58|1570.88|1554.88|1570.88|1554.88|1570.58|1554.58|3
1639325740000|2021-12-12 16:15:40|1570.8|1554.8|1570.58|1554.58|1570.8|1554.8|1570.55|1554.55|3
1639325760000|2021-12-12 16:16:00|1570.43|1554.43|1570.43|1554.43|1570.43|1554.43|1570.43|1554.43|1
1639325770000|2021-12-12 16:16:10|1570.18|1554.18|1570.18|1554.18|1570.18|1554.18|1570.18|1554.18|1
1639325780000|2021-12-12 16:16:20|1570.25|1554.25|1570.25|1554.25|1570.25|1554.25|1570.25|1554.25|1
1639325790000|2021-12-12 16:16:30|1570|1554|1569.93|1553.93|1570|1554|1569.68|1553.68|3
1639325800000|2021-12-12 16:16:40|1569.73|1553.73|1569.73|1553.73|1569.98|1553.98|1569.73|1553.73|3
1639325810000|2021-12-12 16:16:50|1569.98|1553.98|1570.3|1554.3|1570.3|1554.3|1569.98|1553.98|2
1639325820000|2021-12-12 16:17:00|1570.2|1554.2|1570.2|1554.2|1570.2|1554.2|1570.2|1554.2|1
1639325830000|2021-12-12 16:17:10|1570.3|1554.3|1570.25|1554.25|1570.3|1554.3|1570.25|1554.25|2
1639325870000|2021-12-12 16:17:50|1570.33|1554.33|1570.83|1554.83|1570.83|1554.83|1570.33|1554.33|3
1639325880000|2021-12-12 16:18:00|1570.98|1554.98|1570.98|1554.98|1570.98|1554.98|1570.98|1554.98|1
1639325890000|2021-12-12 16:18:10|1571.13|1555.13|1571.13|1555.13|1571.13|1555.13|1571.13|1555.13|1
1639325900000|2021-12-12 16:18:20|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1
1639325910000|2021-12-12 16:18:30|1571.48|1555.48|1571.4|1555.4|1571.48|1555.48|1571.4|1555.4|2
1639325920000|2021-12-12 16:18:40|1571.38|1555.38|1571.38|1555.38|1571.38|1555.38|1571.38|1555.38|1
1639325930000|2021-12-12 16:18:50|1571.13|1555.13|1570.88|1554.88|1571.13|1555.13|1570.88|1554.88|2
1639325940000|2021-12-12 16:19:00|1571.13|1555.13|1570.65|1554.65|1571.13|1555.13|1570.65|1554.65|2
1639325950000|2021-12-12 16:19:10|1570.9|1554.9|1571.53|1555.53|1571.53|1555.53|1570.9|1554.9|4
1639325960000|2021-12-12 16:19:20|1571.78|1555.78|1571.28|1555.28|1571.78|1555.78|1571.28|1555.28|3
1639325970000|2021-12-12 16:19:30|1571.43|1555.43|1571.43|1555.43|1571.43|1555.43|1571.43|1555.43|1
1639325980000|2021-12-12 16:19:40|1571.18|1555.18|1570.93|1554.93|1571.18|1555.18|1570.93|1554.93|6
1639325990000|2021-12-12 16:19:50|1571.18|1555.18|1571|1555|1571.18|1555.18|1571|1555|2
1639326000000|2021-12-12 16:20:00|1570.98|1554.98|1570.95|1554.95|1571.23|1555.23|1570.7|1554.7|6
1639326010000|2021-12-12 16:20:10|1570.7|1554.7|1571.08|1555.08|1571.08|1555.08|1570.7|1554.7|4
1639326030000|2021-12-12 16:20:30|1570.83|1554.83|1571.15|1555.15|1571.15|1555.15|1570.83|1554.83|3
1639326050000|2021-12-12 16:20:50|1571.4|1555.4|1571.96|1555.96|1571.96|1555.96|1571.4|1555.4|3
1639326060000|2021-12-12 16:21:00|1572.08|1556.08|1572.52|1556.52|1572.95|1556.95|1572.08|1556.08|7
1639326070000|2021-12-12 16:21:10|1572.5|1556.5|1573.01|1557.01|1573.01|1557.01|1572.5|1556.5|5
1639326080000|2021-12-12 16:21:20|1573.13|1557.13|1574.39|1558.39|1574.74|1558.74|1573.13|1557.13|6
1639326100000|2021-12-12 16:21:40|1574.4|1558.4|1574.39|1558.39|1574.4|1558.4|1574.39|1558.39|2
1639326110000|2021-12-12 16:21:50|1574.56|1558.56|1575.24|1559.24|1575.24|1559.24|1574.56|1558.56|8
1639326120000|2021-12-12 16:22:00|1575.46|1559.46|1575.16|1559.16|1575.46|1559.46|1575.16|1559.16|3
1639326130000|2021-12-12 16:22:10|1575.18|1559.18|1575.46|1559.46|1575.49|1559.49|1574.88|1558.88|7
1639326140000|2021-12-12 16:22:20|1575.41|1559.41|1575.41|1559.41|1575.41|1559.41|1574.77|1558.77|4
1639326150000|2021-12-12 16:22:30|1575.39|1559.39|1574.54|1558.54|1575.39|1559.39|1574.54|1558.54|4
1639326160000|2021-12-12 16:22:40|1574.56|1558.56|1574.53|1558.53|1574.56|1558.56|1574.53|1558.53|3
1639326170000|2021-12-12 16:22:50|1574.55|1558.55|1575.39|1559.39|1575.39|1559.39|1574.55|1558.55|5
1639326180000|2021-12-12 16:23:00|1575.43|1559.43|1575.49|1559.49|1575.49|1559.49|1575.43|1559.43|2
1639326190000|2021-12-12 16:23:10|1575.47|1559.47|1575.47|1559.47|1575.47|1559.47|1575.47|1559.47|1
1639326210000|2021-12-12 16:23:30|1575.34|1559.34|1575.22|1559.22|1575.34|1559.34|1575.22|1559.22|3
1639326220000|2021-12-12 16:23:40|1574.29|1558.29|1574.29|1558.29|1574.29|1558.29|1574.29|1558.29|1
1639326230000|2021-12-12 16:23:50|1574.27|1558.27|1574.27|1558.27|1574.27|1558.27|1574.27|1558.27|1
1639326240000|2021-12-12 16:24:00|1574.1|1558.1|1573.91|1557.91|1574.1|1558.1|1573.91|1557.91|3
1639326250000|2021-12-12 16:24:10|1573.51|1557.51|1573.95|1557.95|1573.95|1557.95|1573.51|1557.51|3
1639326260000|2021-12-12 16:24:20|1574.06|1558.06|1574.06|1558.06|1574.06|1558.06|1574.06|1558.06|1
1639326270000|2021-12-12 16:24:30|1574.1|1558.1|1574.09|1558.09|1574.1|1558.1|1574.09|1558.09|2
1639326280000|2021-12-12 16:24:40|1574.11|1558.11|1574.11|1558.11|1574.11|1558.11|1574.11|1558.11|1
1639326290000|2021-12-12 16:24:50|1574.12|1558.12|1574.1|1558.1|1574.12|1558.12|1574.1|1558.1|2
1639326300000|2021-12-12 16:25:00|1574.17|1558.17|1574.17|1558.17|1574.17|1558.17|1574.17|1558.17|1
1639326320000|2021-12-12 16:25:20|1574.19|1558.19|1574.18|1558.18|1574.19|1558.19|1574.18|1558.18|2
1639326350000|2021-12-12 16:25:50|1574.17|1558.17|1574.17|1558.17|1574.17|1558.17|1574.17|1558.17|1
1639326370000|2021-12-12 16:26:10|1574.18|1558.18|1574.42|1558.42|1574.46|1558.46|1574.18|1558.18|3
1639326380000|2021-12-12 16:26:20|1574.43|1558.43|1574.7|1558.7|1574.7|1558.7|1574.42|1558.42|4
1639326400000|2021-12-12 16:26:40|1574.68|1558.68|1575.75|1559.75|1575.82|1559.82|1574.68|1558.68|8
1639326410000|2021-12-12 16:26:50|1575.7|1559.7|1575.53|1559.53|1575.81|1559.81|1575.53|1559.53|4
1639326420000|2021-12-12 16:27:00|1575.56|1559.56|1575.56|1559.56|1575.56|1559.56|1575.56|1559.56|1
1639326430000|2021-12-12 16:27:10|1575.55|1559.55|1575.54|1559.54|1575.55|1559.55|1575.54|1559.54|2
1639326460000|2021-12-12 16:27:40|1575.6|1559.6|1577.37|1561.37|1577.37|1561.37|1575.6|1559.6|5
1639326470000|2021-12-12 16:27:50|1577.55|1561.55|1577.56|1561.56|1577.56|1561.56|1577.55|1561.55|2
1639326480000|2021-12-12 16:28:00|1577.55|1561.55|1578.19|1562.19|1578.19|1562.19|1577.55|1561.55|4
1639326490000|2021-12-12 16:28:10|1578.2|1562.2|1578.28|1562.28|1578.28|1562.28|1578.2|1562.2|2
1639326500000|2021-12-12 16:28:20|1578.4|1562.4|1578.44|1562.44|1578.44|1562.44|1578.4|1562.4|2
1639326520000|2021-12-12 16:28:40|1578.49|1562.49|1578.78|1562.78|1578.78|1562.78|1578.49|1562.49|3
1639326540000|2021-12-12 16:29:00|1578.92|1562.92|1578.92|1562.92|1578.92|1562.92|1578.92|1562.92|1
1639326550000|2021-12-12 16:29:10|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1
1639326570000|2021-12-12 16:29:30|1579.05|1563.05|1579.82|1563.82|1579.82|1563.82|1579.05|1563.05|4
1639326580000|2021-12-12 16:29:40|1580.06|1564.06|1580|1564|1580.06|1564.06|1580|1564|2
1639326590000|2021-12-12 16:29:50|1579.91|1563.91|1579.91|1563.91|1579.91|1563.91|1579.91|1563.91|1
1639326600000|2021-12-12 16:30:00|1579.9|1563.9|1579.93|1563.93|1579.93|1563.93|1579.9|1563.9|2
1639326610000|2021-12-12 16:30:10|1579.96|1563.96|1579.96|1563.96|1579.96|1563.96|1579.96|1563.96|1
1639326640000|2021-12-12 16:30:40|1579.78|1563.78|1579.52|1563.52|1579.78|1563.78|1579.5|1563.5|3
1639326650000|2021-12-12 16:30:50|1579.51|1563.51|1579.12|1563.12|1579.51|1563.51|1579.12|1563.12|3
1639326660000|2021-12-12 16:31:00|1579.13|1563.13|1579.13|1563.13|1579.13|1563.13|1579.13|1563.13|1
1639326670000|2021-12-12 16:31:10|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1579.14|1563.14|1
1639326680000|2021-12-12 16:31:20|1579.08|1563.08|1579.07|1563.07|1579.17|1563.17|1579.07|1563.07|5
1639326690000|2021-12-12 16:31:30|1579.02|1563.02|1579.3|1563.3|1579.3|1563.3|1579.02|1563.02|3
1639326700000|2021-12-12 16:31:40|1579.32|1563.32|1579.43|1563.43|1579.43|1563.43|1579.3|1563.3|5
1639326710000|2021-12-12 16:31:50|1579.71|1563.71|1580.58|1564.58|1580.58|1564.58|1579.71|1563.71|5
1639326720000|2021-12-12 16:32:00|1580.65|1564.65|1580.99|1564.99|1580.99|1564.99|1580.65|1564.65|3
1639326730000|2021-12-12 16:32:10|1581.3|1565.3|1581.33|1565.33|1581.33|1565.33|1581.26|1565.26|3
1639326740000|2021-12-12 16:32:20|1581.26|1565.26|1580.42|1564.42|1581.26|1565.26|1580.42|1564.42|5
1639326750000|2021-12-12 16:32:30|1579.88|1563.88|1579.88|1563.88|1579.88|1563.88|1579.88|1563.88|1
1639326760000|2021-12-12 16:32:40|1579.94|1563.94|1579.94|1563.94|1579.94|1563.94|1579.79|1563.79|4
1639326770000|2021-12-12 16:32:50|1580.13|1564.13|1580.3|1564.3|1580.41|1564.41|1580.13|1564.13|4
1639326790000|2021-12-12 16:33:10|1580.2|1564.2|1579.81|1563.81|1580.27|1564.27|1579.81|1563.81|6
1639326800000|2021-12-12 16:33:20|1579.86|1563.86|1579.86|1563.86|1579.86|1563.86|1579.86|1563.86|1
1639326810000|2021-12-12 16:33:30|1579.81|1563.81|1579.77|1563.77|1579.81|1563.81|1579.69|1563.69|4
1639326830000|2021-12-12 16:33:50|1579.8|1563.8|1579.8|1563.8|1579.8|1563.8|1579.8|1563.8|1
1639326840000|2021-12-12 16:34:00|1579.7|1563.7|1579.77|1563.77|1579.77|1563.77|1579.7|1563.7|2
1639326850000|2021-12-12 16:34:10|1579.73|1563.73|1579.87|1563.87|1579.87|1563.87|1579.73|1563.73|3
1639326860000|2021-12-12 16:34:20|1579.97|1563.97|1580.91|1564.91|1580.91|1564.91|1579.97|1563.97|6
1639326870000|2021-12-12 16:34:30|1580.9|1564.9|1580.7|1564.7|1580.9|1564.9|1580.7|1564.7|5
1639326880000|2021-12-12 16:34:40|1580.43|1564.43|1580.22|1564.22|1580.43|1564.43|1580.22|1564.22|4
1639326890000|2021-12-12 16:34:50|1580.18|1564.18|1580.21|1564.21|1580.21|1564.21|1580.18|1564.18|2
1639326900000|2021-12-12 16:35:00|1580.29|1564.29|1579.93|1563.93|1580.29|1564.29|1579.93|1563.93|5
1639326910000|2021-12-12 16:35:10|1579.91|1563.91|1579.91|1563.91|1579.91|1563.91|1579.91|1563.91|1
1639326920000|2021-12-12 16:35:20|1580|1564|1579.72|1563.72|1580|1564|1579.49|1563.49|9
1639326930000|2021-12-12 16:35:30|1579.73|1563.73|1579.73|1563.73|1579.73|1563.73|1579.73|1563.73|1
1639326940000|2021-12-12 16:35:40|1579.78|1563.78|1579.6|1563.6|1579.78|1563.78|1579.6|1563.6|2
1639326950000|2021-12-12 16:35:50|1579.62|1563.62|1579.62|1563.62|1579.62|1563.62|1579.62|1563.62|1
1639326960000|2021-12-12 16:36:00|1579.67|1563.67|1579.87|1563.87|1579.87|1563.87|1579.67|1563.67|3
1639326970000|2021-12-12 16:36:10|1580.05|1564.05|1580.43|1564.43|1580.43|1564.43|1580.05|1564.05|4
1639326980000|2021-12-12 16:36:20|1580.45|1564.45|1580.45|1564.45|1580.45|1564.45|1580.45|1564.45|1
1639326990000|2021-12-12 16:36:30|1580.52|1564.52|1580.73|1564.73|1580.73|1564.73|1580.52|1564.52|3
1639327000000|2021-12-12 16:36:40|1580.74|1564.74|1580.74|1564.74|1580.74|1564.74|1580.68|1564.68|3
1639327010000|2021-12-12 16:36:50|1580.78|1564.78|1580.78|1564.78|1580.78|1564.78|1580.78|1564.78|1
1639327020000|2021-12-12 16:37:00|1580.79|1564.79|1580.79|1564.79|1580.79|1564.79|1580.69|1564.69|5
1639327030000|2021-12-12 16:37:10|1580.75|1564.75|1580.81|1564.81|1580.81|1564.81|1580.75|1564.75|2
1639327040000|2021-12-12 16:37:20|1580.89|1564.89|1581.04|1565.04|1581.04|1565.04|1580.89|1564.89|2
1639327060000|2021-12-12 16:37:40|1580.98|1564.98|1581.7|1565.7|1581.7|1565.7|1580.98|1564.98|5
1639327070000|2021-12-12 16:37:50|1581.65|1565.65|1581.65|1565.65|1581.65|1565.65|1581.65|1565.65|1
1639327080000|2021-12-12 16:38:00|1581.81|1565.81|1581.81|1565.81|1581.81|1565.81|1581.81|1565.81|1
1639327090000|2021-12-12 16:38:10|1581.78|1565.78|1581.78|1565.78|1581.78|1565.78|1581.78|1565.78|1
1639327100000|2021-12-12 16:38:20|1581.83|1565.83|1581.83|1565.83|1581.83|1565.83|1581.83|1565.83|1
1639327110000|2021-12-12 16:38:30|1581.84|1565.84|1581.87|1565.87|1581.87|1565.87|1581.84|1565.84|2
1639327140000|2021-12-12 16:39:00|1581.99|1565.99|1581.99|1565.99|1581.99|1565.99|1581.99|1565.99|1
1639327170000|2021-12-12 16:39:30|1581.98|1565.98|1581.34|1565.34|1581.99|1565.99|1581.34|1565.34|7
1639327180000|2021-12-12 16:39:40|1581.54|1565.54|1581.38|1565.38|1581.54|1565.54|1581.38|1565.38|2
1639327190000|2021-12-12 16:39:50|1581.36|1565.36|1581.64|1565.64|1581.64|1565.64|1581.36|1565.36|3
1639327200000|2021-12-12 16:40:00|1581.61|1565.61|1581.44|1565.44|1581.62|1565.62|1581.42|1565.42|5
1639327210000|2021-12-12 16:40:10|1581.38|1565.38|1581.3|1565.3|1581.38|1565.38|1581.3|1565.3|4
1639327220000|2021-12-12 16:40:20|1581.29|1565.29|1581.11|1565.11|1581.29|1565.29|1581.04|1565.04|4
1639327230000|2021-12-12 16:40:30|1580.96|1564.96|1580.96|1564.96|1580.96|1564.96|1580.96|1564.96|1
1639327240000|2021-12-12 16:40:40|1580.78|1564.78|1580.48|1564.48|1580.78|1564.78|1580.48|1564.48|3
1639327250000|2021-12-12 16:40:50|1580.49|1564.49|1580.22|1564.22|1580.49|1564.49|1580.22|1564.22|2
1639327260000|2021-12-12 16:41:00|1580.4|1564.4|1580.71|1564.71|1580.71|1564.71|1580.38|1564.38|6
1639327280000|2021-12-12 16:41:20|1580.93|1564.93|1580.93|1564.93|1580.93|1564.93|1580.77|1564.77|3
1639327290000|2021-12-12 16:41:30|1580.75|1564.75|1580.52|1564.52|1580.75|1564.75|1580.52|1564.52|3
1639327300000|2021-12-12 16:41:40|1580.65|1564.65|1580.89|1564.89|1580.89|1564.89|1580.65|1564.65|3
1639327310000|2021-12-12 16:41:50|1580.95|1564.95|1580.76|1564.76|1580.95|1564.95|1580.76|1564.76|2
1639327320000|2021-12-12 16:42:00|1580.79|1564.79|1580.79|1564.79|1580.79|1564.79|1580.79|1564.79|1
1639327340000|2021-12-12 16:42:20|1580.97|1564.97|1581.4|1565.4|1581.45|1565.45|1580.97|1564.97|10
1639327350000|2021-12-12 16:42:30|1581.56|1565.56|1581.57|1565.57|1581.57|1565.57|1581.56|1565.56|2
1639327360000|2021-12-12 16:42:40|1581.56|1565.56|1582.13|1566.13|1582.13|1566.13|1581.56|1565.56|7
1639327370000|2021-12-12 16:42:50|1582.46|1566.46|1582.33|1566.33|1582.5|1566.5|1582.33|1566.33|4
1639327380000|2021-12-12 16:43:00|1582.37|1566.37|1582.26|1566.26|1582.53|1566.53|1582.26|1566.26|6
1639327390000|2021-12-12 16:43:10|1582.28|1566.28|1582.26|1566.26|1582.28|1566.28|1582.26|1566.26|2
1639327400000|2021-12-12 16:43:20|1582.22|1566.22|1581.44|1565.44|1582.22|1566.22|1581.44|1565.44|5
1639327410000|2021-12-12 16:43:30|1581.33|1565.33|1581.31|1565.31|1581.34|1565.34|1581.31|1565.31|3
1639327420000|2021-12-12 16:43:40|1581.23|1565.23|1580.93|1564.93|1581.23|1565.23|1580.93|1564.93|4
1639327430000|2021-12-12 16:43:50|1580.88|1564.88|1580.66|1564.66|1580.88|1564.88|1580.66|1564.66|2
1639327440000|2021-12-12 16:44:00|1580.65|1564.65|1580.62|1564.62|1580.65|1564.65|1580.59|1564.59|3
1639327460000|2021-12-12 16:44:20|1580.8|1564.8|1580.99|1564.99|1580.99|1564.99|1580.8|1564.8|2
1639327470000|2021-12-12 16:44:30|1580.83|1564.83|1581.25|1565.25|1581.25|1565.25|1580.83|1564.83|3
1639327480000|2021-12-12 16:44:40|1581.47|1565.47|1581.46|1565.46|1581.47|1565.47|1581.31|1565.31|4
1639327490000|2021-12-12 16:44:50|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639327500000|2021-12-12 16:45:00|1581.44|1565.44|1581.49|1565.49|1581.49|1565.49|1581.44|1565.44|2
1639327520000|2021-12-12 16:45:20|1581.44|1565.44|1581.49|1565.49|1581.49|1565.49|1581.44|1565.44|2
1639327550000|2021-12-12 16:45:50|1581.44|1565.44|1581.49|1565.49|1581.49|1565.49|1581.44|1565.44|2
1639327560000|2021-12-12 16:46:00|1581.51|1565.51|1581.3|1565.3|1581.51|1565.51|1581.3|1565.3|3
1639327570000|2021-12-12 16:46:10|1581.28|1565.28|1580.37|1564.37|1581.28|1565.28|1580.37|1564.37|4
1639327590000|2021-12-12 16:46:30|1580.03|1564.03|1579.51|1563.51|1580.03|1564.03|1579.51|1563.51|6
1639327600000|2021-12-12 16:46:40|1579.5|1563.5|1578.52|1562.52|1579.5|1563.5|1578.52|1562.52|4
1639327610000|2021-12-12 16:46:50|1578.44|1562.44|1578.59|1562.59|1578.59|1562.59|1578.42|1562.42|5
1639327620000|2021-12-12 16:47:00|1578.72|1562.72|1578.58|1562.58|1578.75|1562.75|1578.58|1562.58|3
1639327630000|2021-12-12 16:47:10|1578.52|1562.52|1578.85|1562.85|1578.85|1562.85|1578.52|1562.52|5
1639327650000|2021-12-12 16:47:30|1578.56|1562.56|1578.66|1562.66|1578.66|1562.66|1578.56|1562.56|2
1639327660000|2021-12-12 16:47:40|1578.56|1562.56|1578.67|1562.67|1578.67|1562.67|1578.56|1562.56|2
1639327670000|2021-12-12 16:47:50|1578.66|1562.66|1578.67|1562.67|1578.67|1562.67|1578.66|1562.66|2
1639327680000|2021-12-12 16:48:00|1578.6|1562.6|1578.71|1562.71|1578.71|1562.71|1578.6|1562.6|2
1639327690000|2021-12-12 16:48:10|1578.67|1562.67|1579.46|1563.46|1579.46|1563.46|1578.67|1562.67|6
1639327710000|2021-12-12 16:48:30|1579.58|1563.58|1579.67|1563.67|1579.67|1563.67|1579.58|1563.58|2
1639327720000|2021-12-12 16:48:40|1579.68|1563.68|1580.46|1564.46|1580.46|1564.46|1579.68|1563.68|5
1639327730000|2021-12-12 16:48:50|1580.51|1564.51|1580.76|1564.76|1580.76|1564.76|1580.51|1564.51|3
1639327740000|2021-12-12 16:49:00|1580.87|1564.87|1580.63|1564.63|1580.87|1564.87|1580.61|1564.61|5
1639327760000|2021-12-12 16:49:20|1580.62|1564.62|1580.62|1564.62|1580.62|1564.62|1580.62|1564.62|1
1639327770000|2021-12-12 16:49:30|1580.57|1564.57|1580.62|1564.62|1580.62|1564.62|1580.57|1564.57|2
1639327790000|2021-12-12 16:49:50|1580.78|1564.78|1580.78|1564.78|1580.78|1564.78|1580.78|1564.78|1
1639327800000|2021-12-12 16:50:00|1580.85|1564.85|1580.78|1564.78|1580.85|1564.85|1580.57|1564.57|5
1639327810000|2021-12-12 16:50:10|1580.86|1564.86|1580.86|1564.86|1580.86|1564.86|1580.86|1564.86|1
1639327820000|2021-12-12 16:50:20|1580.78|1564.78|1580.41|1564.41|1580.78|1564.78|1580.39|1564.39|4
1639327840000|2021-12-12 16:50:40|1579.91|1563.91|1579.91|1563.91|1579.91|1563.91|1579.91|1563.91|1
1639327850000|2021-12-12 16:50:50|1579.79|1563.79|1579.91|1563.91|1579.91|1563.91|1579.79|1563.79|2
1639327870000|2021-12-12 16:51:10|1580.46|1564.46|1580.46|1564.46|1580.46|1564.46|1580.46|1564.46|1
1639327880000|2021-12-12 16:51:20|1580.26|1564.26|1580.43|1564.43|1580.58|1564.58|1580.26|1564.26|7
1639327890000|2021-12-12 16:51:30|1580.46|1564.46|1580.43|1564.43|1580.46|1564.46|1580.25|1564.25|4
1639327900000|2021-12-12 16:51:40|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1
1639327910000|2021-12-12 16:51:50|1579.89|1563.89|1580.07|1564.07|1580.07|1564.07|1579.89|1563.89|2
1639327920000|2021-12-12 16:52:00|1579.96|1563.96|1579.96|1563.96|1579.96|1563.96|1579.96|1563.96|1
1639327930000|2021-12-12 16:52:10|1579.97|1563.97|1579.97|1563.97|1579.97|1563.97|1579.97|1563.97|1
1639327960000|2021-12-12 16:52:40|1579.79|1563.79|1580.19|1564.19|1580.19|1564.19|1579.66|1563.66|4
1639327990000|2021-12-12 16:53:10|1580.32|1564.32|1581.02|1565.02|1581.02|1565.02|1580.24|1564.24|4
1639328000000|2021-12-12 16:53:20|1580.86|1564.86|1581.6|1565.6|1581.6|1565.6|1580.86|1564.86|5
1639328010000|2021-12-12 16:53:30|1581.63|1565.63|1581.68|1565.68|1581.68|1565.68|1581.63|1565.63|2
1639328020000|2021-12-12 16:53:40|1581.69|1565.69|1582.1|1566.1|1582.1|1566.1|1581.69|1565.69|4
1639328030000|2021-12-12 16:53:50|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1
1639328040000|2021-12-12 16:54:00|1582.3|1566.3|1582.26|1566.26|1582.33|1566.33|1582.26|1566.26|3
1639328050000|2021-12-12 16:54:10|1581.66|1565.66|1581.66|1565.66|1581.73|1565.73|1581.66|1565.66|3
1639328060000|2021-12-12 16:54:20|1581.67|1565.67|1581.67|1565.67|1581.67|1565.67|1581.67|1565.67|1
1639328070000|2021-12-12 16:54:30|1581.5|1565.5|1581.84|1565.84|1581.84|1565.84|1581.5|1565.5|5
1639328080000|2021-12-12 16:54:40|1581.89|1565.89|1582.44|1566.44|1582.44|1566.44|1581.8|1565.8|4
1639328090000|2021-12-12 16:54:50|1582.43|1566.43|1582.43|1566.43|1582.43|1566.43|1582.43|1566.43|1
1639328100000|2021-12-12 16:55:00|1582.41|1566.41|1582.44|1566.44|1582.45|1566.45|1582.41|1566.41|3
1639328110000|2021-12-12 16:55:10|1582.05|1566.05|1582.05|1566.05|1582.05|1566.05|1582.05|1566.05|1
1639328120000|2021-12-12 16:55:20|1581.91|1565.91|1582.02|1566.02|1582.02|1566.02|1581.91|1565.91|2
1639328130000|2021-12-12 16:55:30|1582.56|1566.56|1582.56|1566.56|1582.56|1566.56|1582.56|1566.56|1
1639328140000|2021-12-12 16:55:40|1582.55|1566.55|1582.67|1566.67|1582.67|1566.67|1582.55|1566.55|2
1639328150000|2021-12-12 16:55:50|1582.71|1566.71|1582.88|1566.88|1582.88|1566.88|1582.71|1566.71|2
1639328160000|2021-12-12 16:56:00|1582.85|1566.85|1583.21|1567.21|1583.21|1567.21|1582.85|1566.85|3
1639328170000|2021-12-12 16:56:10|1583.22|1567.22|1583.22|1567.22|1583.22|1567.22|1583.22|1567.22|1
1639328180000|2021-12-12 16:56:20|1583.28|1567.28|1583.46|1567.46|1583.46|1567.46|1583.27|1567.27|3
1639328190000|2021-12-12 16:56:30|1583.28|1567.28|1583.28|1567.28|1583.28|1567.28|1583.28|1567.28|1
1639328200000|2021-12-12 16:56:40|1583.29|1567.29|1583.17|1567.17|1583.29|1567.29|1583.17|1567.17|3
1639328210000|2021-12-12 16:56:50|1583.04|1567.04|1582.98|1566.98|1583.27|1567.27|1582.62|1566.62|11
1639328220000|2021-12-12 16:57:00|1582.69|1566.69|1582.68|1566.68|1582.69|1566.69|1582.68|1566.68|2
1639328230000|2021-12-12 16:57:10|1582.7|1566.7|1582.75|1566.75|1582.75|1566.75|1582.7|1566.7|2
1639328260000|2021-12-12 16:57:40|1582.78|1566.78|1582.78|1566.78|1582.78|1566.78|1582.78|1566.78|1
1639328270000|2021-12-12 16:57:50|1582.79|1566.79|1582.83|1566.83|1582.84|1566.84|1582.78|1566.78|4
1639328290000|2021-12-12 16:58:10|1582.75|1566.75|1582.83|1566.83|1582.83|1566.83|1582.75|1566.75|2
1639328300000|2021-12-12 16:58:20|1582.79|1566.79|1582.79|1566.79|1582.79|1566.79|1582.79|1566.79|1
1639328310000|2021-12-12 16:58:30|1583.48|1567.48|1584.6|1568.6|1584.6|1568.6|1583.48|1567.48|7
1639328320000|2021-12-12 16:58:40|1584.67|1568.67|1585.51|1569.51|1585.52|1569.52|1584.67|1568.67|14
1639328330000|2021-12-12 16:58:50|1585.26|1569.26|1585|1569|1585.26|1569.26|1585|1569|2
1639328340000|2021-12-12 16:59:00|1585.01|1569.01|1585.61|1569.61|1585.61|1569.61|1584.91|1568.91|5
1639328350000|2021-12-12 16:59:10|1585.69|1569.69|1585.69|1569.69|1585.69|1569.69|1585.69|1569.69|1
1639328370000|2021-12-12 16:59:30|1585.67|1569.67|1585.39|1569.39|1585.74|1569.74|1585.22|1569.22|8
1639328380000|2021-12-12 16:59:40|1585.21|1569.21|1585.55|1569.55|1585.55|1569.55|1585.21|1569.21|3
1639328390000|2021-12-12 16:59:50|1585.54|1569.54|1586.01|1570.01|1586.01|1570.01|1585.54|1569.54|4
1639328400000|2021-12-12 17:00:00|1586|1570|1586.18|1570.18|1586.18|1570.18|1585.64|1569.64|8
1639328410000|2021-12-12 17:00:10|1586.2|1570.2|1586.61|1570.61|1586.61|1570.61|1586.2|1570.2|3
1639328420000|2021-12-12 17:00:20|1586.62|1570.62|1586.65|1570.65|1586.65|1570.65|1586.21|1570.21|13
1639328430000|2021-12-12 17:00:30|1586.51|1570.51|1586.49|1570.49|1586.51|1570.51|1586.32|1570.32|4
1639328440000|2021-12-12 17:00:40|1586.6|1570.6|1586.65|1570.65|1586.65|1570.65|1586.6|1570.6|2
1639328450000|2021-12-12 17:00:50|1586.7|1570.7|1587.15|1571.15|1587.15|1571.15|1586.7|1570.7|5
1639328460000|2021-12-12 17:01:00|1587.23|1571.23|1587.23|1571.23|1587.23|1571.23|1587.23|1571.23|1
1639328470000|2021-12-12 17:01:10|1587.33|1571.33|1586.56|1570.56|1587.53|1571.53|1586.56|1570.56|10
1639328480000|2021-12-12 17:01:20|1586.89|1570.89|1587.42|1571.42|1587.42|1571.42|1586.89|1570.89|4
1639328490000|2021-12-12 17:01:30|1587.52|1571.52|1587.55|1571.55|1587.55|1571.55|1587.52|1571.52|2
1639328500000|2021-12-12 17:01:40|1587.63|1571.63|1588.43|1572.43|1588.49|1572.49|1587.62|1571.62|6
1639328510000|2021-12-12 17:01:50|1588.52|1572.52|1589.5|1573.5|1589.51|1573.51|1588.52|1572.52|9
1639328520000|2021-12-12 17:02:00|1589.3|1573.3|1589.55|1573.55|1589.55|1573.55|1589.23|1573.23|6
1639328530000|2021-12-12 17:02:10|1589.22|1573.22|1588.59|1572.59|1589.22|1573.22|1588.59|1572.59|3
1639328540000|2021-12-12 17:02:20|1588.55|1572.55|1588.49|1572.49|1588.56|1572.56|1587.82|1571.82|8
1639328550000|2021-12-12 17:02:30|1588.56|1572.56|1588.56|1572.56|1588.56|1572.56|1588.56|1572.56|1
1639328560000|2021-12-12 17:02:40|1588.71|1572.71|1588.9|1572.9|1588.95|1572.95|1588.71|1572.71|4
1639328570000|2021-12-12 17:02:50|1588.77|1572.77|1588.22|1572.22|1588.77|1572.77|1588.22|1572.22|4
1639328580000|2021-12-12 17:03:00|1588.46|1572.46|1590.53|1574.53|1590.53|1574.53|1588.46|1572.46|13
1639328590000|2021-12-12 17:03:10|1590.56|1574.56|1596.78|1580.78|1596.78|1580.78|1590.56|1574.56|28
1639328600000|2021-12-12 17:03:20|1597.3|1581.3|1595.93|1579.93|1598.46|1582.46|1595.93|1579.93|21
1639328610000|2021-12-12 17:03:30|1595.63|1579.63|1597.55|1581.55|1597.7|1581.7|1594.77|1578.77|22
1639328620000|2021-12-12 17:03:40|1597.44|1581.44|1598.44|1582.44|1598.44|1582.44|1597.44|1581.44|15
1639328630000|2021-12-12 17:03:50|1598.39|1582.39|1596.67|1580.67|1598.39|1582.39|1596.67|1580.67|20
1639328640000|2021-12-12 17:04:00|1596.9|1580.9|1598.33|1582.33|1598.88|1582.88|1596.9|1580.9|17
1639328650000|2021-12-12 17:04:10|1598.28|1582.28|1598.12|1582.12|1598.5|1582.5|1596.79|1580.79|17
1639328660000|2021-12-12 17:04:20|1598.07|1582.07|1598.7|1582.7|1598.97|1582.97|1597.69|1581.69|11
1639328670000|2021-12-12 17:04:30|1598.64|1582.64|1598.8|1582.8|1598.8|1582.8|1598.3|1582.3|12
1639328680000|2021-12-12 17:04:40|1598.95|1582.95|1598.34|1582.34|1598.95|1582.95|1598.26|1582.26|12
1639328690000|2021-12-12 17:04:50|1598.15|1582.15|1598.15|1582.15|1598.15|1582.15|1598.02|1582.02|5
1639328700000|2021-12-12 17:05:00|1598.28|1582.28|1598.5|1582.5|1599.22|1583.22|1598.28|1582.28|15
1639328710000|2021-12-12 17:05:10|1598.72|1582.72|1599.22|1583.22|1599.22|1583.22|1598.52|1582.52|11
1639328720000|2021-12-12 17:05:20|1599.21|1583.21|1599.82|1583.82|1599.82|1583.82|1599.21|1583.21|5
1639328730000|2021-12-12 17:05:30|1599.69|1583.69|1598.8|1582.8|1599.8|1583.8|1598.8|1582.8|7
1639328740000|2021-12-12 17:05:40|1599.09|1583.09|1599.78|1583.78|1599.87|1583.87|1599.09|1583.09|15
1639328750000|2021-12-12 17:05:50|1599.86|1583.86|1599.5|1583.5|1599.86|1583.86|1599.5|1583.5|4
1639328760000|2021-12-12 17:06:00|1599.57|1583.57|1597.34|1581.34|1599.57|1583.57|1597.34|1581.34|11
1639328770000|2021-12-12 17:06:10|1597.1|1581.1|1597.31|1581.31|1597.55|1581.55|1596.3|1580.3|17
1639328780000|2021-12-12 17:06:20|1597.44|1581.44|1595.82|1579.82|1597.44|1581.44|1595.82|1579.82|14
1639328790000|2021-12-12 17:06:30|1595.95|1579.95|1594.01|1578.01|1595.95|1579.95|1594.01|1578.01|17
1639328800000|2021-12-12 17:06:40|1593.55|1577.55|1594.37|1578.37|1594.37|1578.37|1592.82|1576.82|18
1639328810000|2021-12-12 17:06:50|1594.8|1578.8|1594.87|1578.87|1594.87|1578.87|1594.6|1578.6|5
1639328820000|2021-12-12 17:07:00|1594.98|1578.98|1594.32|1578.32|1595|1579|1594.32|1578.32|9
1639328830000|2021-12-12 17:07:10|1594.19|1578.19|1594.5|1578.5|1594.51|1578.51|1593.66|1577.66|7
1639328840000|2021-12-12 17:07:20|1594.65|1578.65|1594.53|1578.53|1594.75|1578.75|1594.5|1578.5|10
1639328850000|2021-12-12 17:07:30|1594.55|1578.55|1597.69|1581.69|1597.69|1581.69|1594.55|1578.55|16
1639328860000|2021-12-12 17:07:40|1597.62|1581.62|1596.07|1580.07|1597.69|1581.69|1595.96|1579.96|22
1639328870000|2021-12-12 17:07:50|1595.95|1579.95|1596.47|1580.47|1596.63|1580.63|1595.87|1579.87|14
1639328880000|2021-12-12 17:08:00|1596.34|1580.34|1596.93|1580.93|1596.93|1580.93|1596.34|1580.34|8
1639328890000|2021-12-12 17:08:10|1596.89|1580.89|1596.75|1580.75|1596.89|1580.89|1596.53|1580.53|7
1639328900000|2021-12-12 17:08:20|1596.81|1580.81|1596.62|1580.62|1596.81|1580.81|1596.53|1580.53|7
1639328910000|2021-12-12 17:08:30|1596.47|1580.47|1596.67|1580.67|1596.83|1580.83|1596.47|1580.47|13
1639328920000|2021-12-12 17:08:40|1596.68|1580.68|1596.28|1580.28|1596.68|1580.68|1596.03|1580.03|10
1639328930000|2021-12-12 17:08:50|1596.1|1580.1|1595.99|1579.99|1596.51|1580.51|1595.86|1579.86|22
1639328940000|2021-12-12 17:09:00|1595.76|1579.76|1595.89|1579.89|1595.89|1579.89|1595.76|1579.76|2
1639328950000|2021-12-12 17:09:10|1595.91|1579.91|1596.55|1580.55|1596.55|1580.55|1595.91|1579.91|12
1639328960000|2021-12-12 17:09:20|1596.4|1580.4|1595.31|1579.31|1596.55|1580.55|1595.31|1579.31|11
1639328970000|2021-12-12 17:09:30|1595.44|1579.44|1595.28|1579.28|1595.59|1579.59|1595.28|1579.28|8
1639328980000|2021-12-12 17:09:40|1595.24|1579.24|1595.28|1579.28|1595.28|1579.28|1595.24|1579.24|2
1639328990000|2021-12-12 17:09:50|1595.18|1579.18|1595.54|1579.54|1595.76|1579.76|1595.18|1579.18|12
1639329000000|2021-12-12 17:10:00|1595.51|1579.51|1595.59|1579.59|1595.59|1579.59|1595.5|1579.5|3
1639329010000|2021-12-12 17:10:10|1595.74|1579.74|1595.76|1579.76|1595.76|1579.76|1595.54|1579.54|4
1639329020000|2021-12-12 17:10:20|1595.72|1579.72|1595.85|1579.85|1595.85|1579.85|1595.72|1579.72|3
1639329030000|2021-12-12 17:10:30|1595.95|1579.95|1597.64|1581.64|1597.64|1581.64|1595.78|1579.78|18
1639329040000|2021-12-12 17:10:40|1597.66|1581.66|1597.75|1581.75|1597.86|1581.86|1597.24|1581.24|12
1639329050000|2021-12-12 17:10:50|1597.53|1581.53|1598.5|1582.5|1598.54|1582.54|1597.53|1581.53|22
1639329060000|2021-12-12 17:11:00|1598.53|1582.53|1598.02|1582.02|1598.53|1582.53|1597.83|1581.83|15
1639329070000|2021-12-12 17:11:10|1598.05|1582.05|1597.93|1581.93|1598.05|1582.05|1597.63|1581.63|7
1639329080000|2021-12-12 17:11:20|1597.84|1581.84|1598.13|1582.13|1598.2|1582.2|1597.84|1581.84|6
1639329090000|2021-12-12 17:11:30|1598.15|1582.15|1598.15|1582.15|1598.21|1582.21|1597.95|1581.95|10
1639329100000|2021-12-12 17:11:40|1598.2|1582.2|1598.67|1582.67|1598.73|1582.73|1598.12|1582.12|12
1639329110000|2021-12-12 17:11:50|1598.56|1582.56|1600.26|1584.26|1600.48|1584.48|1598.56|1582.56|22
1639329120000|2021-12-12 17:12:00|1599.97|1583.97|1602.46|1586.46|1602.46|1586.46|1599.73|1583.73|16
1639329130000|2021-12-12 17:12:10|1602.63|1586.63|1602.4|1586.4|1603.16|1587.16|1602.4|1586.4|17
1639329140000|2021-12-12 17:12:20|1602.33|1586.33|1601.82|1585.82|1602.33|1586.33|1601.46|1585.46|10
1639329150000|2021-12-12 17:12:30|1602.03|1586.03|1601.42|1585.42|1602.03|1586.03|1601.25|1585.25|11
1639329160000|2021-12-12 17:12:40|1601.31|1585.31|1601.34|1585.34|1601.67|1585.67|1601.31|1585.31|7
1639329170000|2021-12-12 17:12:50|1601.5|1585.5|1602.62|1586.62|1602.67|1586.67|1601.5|1585.5|9
1639329180000|2021-12-12 17:13:00|1602.67|1586.67|1602.21|1586.21|1602.78|1586.78|1602.21|1586.21|7
1639329190000|2021-12-12 17:13:10|1602.28|1586.28|1601.69|1585.69|1602.28|1586.28|1601.69|1585.69|8
1639329200000|2021-12-12 17:13:20|1601.93|1585.93|1602.07|1586.07|1602.07|1586.07|1601.53|1585.53|10
1639329210000|2021-12-12 17:13:30|1601.95|1585.95|1601.65|1585.65|1601.95|1585.95|1601.65|1585.65|2
1639329220000|2021-12-12 17:13:40|1601.56|1585.56|1601.88|1585.88|1601.88|1585.88|1601.51|1585.51|5
1639329230000|2021-12-12 17:13:50|1601.78|1585.78|1602.1|1586.1|1602.1|1586.1|1601.45|1585.45|9
1639329240000|2021-12-12 17:14:00|1601.85|1585.85|1602.29|1586.29|1602.29|1586.29|1601.85|1585.85|6
1639329250000|2021-12-12 17:14:10|1602.3|1586.3|1603.39|1587.39|1603.46|1587.46|1602.3|1586.3|18
1639329260000|2021-12-12 17:14:20|1603.59|1587.59|1600.47|1584.47|1603.59|1587.59|1600.47|1584.47|12
1639329270000|2021-12-12 17:14:30|1600.46|1584.46|1600.46|1584.46|1600.46|1584.46|1600.46|1584.46|1
1639329280000|2021-12-12 17:14:40|1600.33|1584.33|1599.75|1583.75|1600.33|1584.33|1599.75|1583.75|6
1639329290000|2021-12-12 17:14:50|1600.02|1584.02|1600.13|1584.13|1600.31|1584.31|1600.01|1584.01|9
1639329300000|2021-12-12 17:15:00|1600.18|1584.18|1600.38|1584.38|1600.6|1584.6|1600.18|1584.18|10
1639329310000|2021-12-12 17:15:10|1600.18|1584.18|1599.98|1583.98|1600.18|1584.18|1599.98|1583.98|3
1639329330000|2021-12-12 17:15:30|1600.17|1584.17|1600.41|1584.41|1600.41|1584.41|1600.17|1584.17|6
1639329340000|2021-12-12 17:15:40|1600.32|1584.32|1600.57|1584.57|1600.81|1584.81|1600.32|1584.32|15
1639329350000|2021-12-12 17:15:50|1600.56|1584.56|1601.02|1585.02|1601.34|1585.34|1600.56|1584.56|11
1639329360000|2021-12-12 17:16:00|1600.98|1584.98|1601.3|1585.3|1601.31|1585.31|1600.98|1584.98|8
1639329370000|2021-12-12 17:16:10|1601.39|1585.39|1601.39|1585.39|1601.39|1585.39|1601.39|1585.39|1
1639329380000|2021-12-12 17:16:20|1601.44|1585.44|1602.55|1586.55|1602.63|1586.63|1601.44|1585.44|10
1639329390000|2021-12-12 17:16:30|1602.63|1586.63|1602.54|1586.54|1602.63|1586.63|1602.36|1586.36|7
1639329400000|2021-12-12 17:16:40|1602.42|1586.42|1602.55|1586.55|1602.59|1586.59|1602.41|1586.41|7
1639329410000|2021-12-12 17:16:50|1602.66|1586.66|1602.78|1586.78|1602.78|1586.78|1602.62|1586.62|4
1639329420000|2021-12-12 17:17:00|1602.77|1586.77|1602.74|1586.74|1602.77|1586.77|1602.56|1586.56|6
1639329430000|2021-12-12 17:17:10|1602.75|1586.75|1604.37|1588.37|1604.39|1588.39|1602.54|1586.54|14
1639329440000|2021-12-12 17:17:20|1604.44|1588.44|1604.53|1588.53|1604.58|1588.58|1604.32|1588.32|11
1639329450000|2021-12-12 17:17:30|1604.5|1588.5|1605.38|1589.38|1605.38|1589.38|1604.26|1588.26|12
1639329460000|2021-12-12 17:17:40|1605.46|1589.46|1605.99|1589.99|1606|1590|1605.46|1589.46|8
1639329470000|2021-12-12 17:17:50|1606.23|1590.23|1608.2|1592.2|1608.7|1592.7|1606.23|1590.23|18
1639329480000|2021-12-12 17:18:00|1608.18|1592.18|1605.41|1589.41|1608.18|1592.18|1605.27|1589.27|20
1639329490000|2021-12-12 17:18:10|1605.34|1589.34|1607.97|1591.97|1607.97|1591.97|1605.22|1589.22|24
1639329500000|2021-12-12 17:18:20|1607.79|1591.79|1606.75|1590.75|1607.79|1591.79|1606.03|1590.03|22
1639329510000|2021-12-12 17:18:30|1606.76|1590.76|1606.71|1590.71|1606.76|1590.76|1606.07|1590.07|19
1639329520000|2021-12-12 17:18:40|1606.69|1590.69|1607.67|1591.67|1607.81|1591.81|1606.69|1590.69|15
1639329530000|2021-12-12 17:18:50|1607.58|1591.58|1607.51|1591.51|1607.81|1591.81|1607.51|1591.51|14
1639329540000|2021-12-12 17:19:00|1607.72|1591.72|1607.51|1591.51|1607.72|1591.72|1607.51|1591.51|4
1639329550000|2021-12-12 17:19:10|1607.46|1591.46|1607.29|1591.29|1607.51|1591.51|1606.99|1590.99|8
1639329560000|2021-12-12 17:19:20|1607.08|1591.08|1607.45|1591.45|1607.59|1591.59|1606.62|1590.62|8
1639329570000|2021-12-12 17:19:30|1607.59|1591.59|1607.5|1591.5|1607.62|1591.62|1607.5|1591.5|5
1639329580000|2021-12-12 17:19:40|1607.37|1591.37|1607.77|1591.77|1608.28|1592.28|1607.37|1591.37|10
1639329590000|2021-12-12 17:19:50|1607.72|1591.72|1607.51|1591.51|1607.72|1591.72|1606.98|1590.98|10
1639329600000|2021-12-12 17:20:00|1607.53|1591.53|1607.52|1591.52|1607.53|1591.53|1607.36|1591.36|5
1639329610000|2021-12-12 17:20:10|1607.64|1591.64|1607.62|1591.62|1608.41|1592.41|1607.53|1591.53|13
1639329620000|2021-12-12 17:20:20|1607.54|1591.54|1607.1|1591.1|1607.54|1591.54|1606.72|1590.72|7
1639329630000|2021-12-12 17:20:30|1607.35|1591.35|1606.97|1590.97|1607.35|1591.35|1606.97|1590.97|5
1639329640000|2021-12-12 17:20:40|1606.98|1590.98|1607.42|1591.42|1607.45|1591.45|1606.97|1590.97|6
1639329650000|2021-12-12 17:20:50|1607.53|1591.53|1607.53|1591.53|1607.53|1591.53|1607.53|1591.53|1
1639329660000|2021-12-12 17:21:00|1607.45|1591.45|1607.19|1591.19|1607.61|1591.61|1606.95|1590.95|13
1639329670000|2021-12-12 17:21:10|1606.81|1590.81|1607.5|1591.5|1607.69|1591.69|1606.81|1590.81|7
1639329680000|2021-12-12 17:21:20|1607.53|1591.53|1608.25|1592.25|1608.25|1592.25|1607.53|1591.53|13
1639329690000|2021-12-12 17:21:30|1608.29|1592.29|1608.7|1592.7|1608.7|1592.7|1608.29|1592.29|3
1639329700000|2021-12-12 17:21:40|1608.96|1592.96|1609.15|1593.15|1609.15|1593.15|1608.96|1592.96|3
1639329710000|2021-12-12 17:21:50|1609.4|1593.4|1609.73|1593.73|1609.86|1593.86|1609.4|1593.4|8
1639329720000|2021-12-12 17:22:00|1609.85|1593.85|1609.66|1593.66|1609.85|1593.85|1609.66|1593.66|5
1639329730000|2021-12-12 17:22:10|1609.82|1593.82|1609.98|1593.98|1609.98|1593.98|1609.82|1593.82|2
1639329740000|2021-12-12 17:22:20|1609.87|1593.87|1610.08|1594.08|1610.08|1594.08|1609.87|1593.87|2
1639329750000|2021-12-12 17:22:30|1609.95|1593.95|1609.81|1593.81|1610.07|1594.07|1609.61|1593.61|10
1639329760000|2021-12-12 17:22:40|1609.61|1593.61|1609.86|1593.86|1609.86|1593.86|1609.61|1593.61|5
1639329770000|2021-12-12 17:22:50|1609.65|1593.65|1609.59|1593.59|1609.94|1593.94|1609.59|1593.59|7
1639329780000|2021-12-12 17:23:00|1609.7|1593.7|1610.02|1594.02|1610.02|1594.02|1609.7|1593.7|3
1639329790000|2021-12-12 17:23:10|1610.08|1594.08|1610.31|1594.31|1610.54|1594.54|1610.08|1594.08|8
1639329800000|2021-12-12 17:23:20|1610.06|1594.06|1610.27|1594.27|1610.28|1594.28|1610.06|1594.06|3
1639329810000|2021-12-12 17:23:30|1610.29|1594.29|1610.29|1594.29|1610.29|1594.29|1610.29|1594.29|1
1639329820000|2021-12-12 17:23:40|1610.01|1594.01|1610.29|1594.29|1610.29|1594.29|1610.01|1594.01|2
1639329830000|2021-12-12 17:23:50|1610.26|1594.26|1610.26|1594.26|1610.26|1594.26|1610.26|1594.26|1
1639329850000|2021-12-12 17:24:10|1610.22|1594.22|1610.07|1594.07|1610.23|1594.23|1609.97|1593.97|9
1639329860000|2021-12-12 17:24:20|1610.16|1594.16|1609.78|1593.78|1610.16|1594.16|1609.78|1593.78|7
1639329880000|2021-12-12 17:24:40|1609.77|1593.77|1609.42|1593.42|1609.77|1593.77|1609.42|1593.42|5
1639329890000|2021-12-12 17:24:50|1609.28|1593.28|1608.48|1592.48|1609.28|1593.28|1608.48|1592.48|6
1639329900000|2021-12-12 17:25:00|1608.45|1592.45|1607.42|1591.42|1608.45|1592.45|1607.42|1591.42|12
1639329910000|2021-12-12 17:25:10|1607.39|1591.39|1607.68|1591.68|1607.74|1591.74|1607.2|1591.2|8
1639329920000|2021-12-12 17:25:20|1607.65|1591.65|1607.12|1591.12|1607.65|1591.65|1607.06|1591.06|15
1639329930000|2021-12-12 17:25:30|1606.85|1590.85|1606.95|1590.95|1607.17|1591.17|1606.74|1590.74|10
1639329940000|2021-12-12 17:25:40|1607.21|1591.21|1607.13|1591.13|1607.21|1591.21|1607.08|1591.08|8
1639329950000|2021-12-12 17:25:50|1607.06|1591.06|1607.01|1591.01|1607.06|1591.06|1606.74|1590.74|6
1639329960000|2021-12-12 17:26:00|1607.06|1591.06|1607.16|1591.16|1607.19|1591.19|1606.87|1590.87|9
1639329970000|2021-12-12 17:26:10|1607.19|1591.19|1607.16|1591.16|1607.19|1591.19|1606.87|1590.87|6
1639329980000|2021-12-12 17:26:20|1606.87|1590.87|1607.69|1591.69|1607.69|1591.69|1606.87|1590.87|7
1639329990000|2021-12-12 17:26:30|1607.6|1591.6|1607.25|1591.25|1608.04|1592.04|1607.21|1591.21|9
1639330000000|2021-12-12 17:26:40|1607.37|1591.37|1607.06|1591.06|1607.37|1591.37|1607.06|1591.06|4
1639330010000|2021-12-12 17:26:50|1607.24|1591.24|1607.48|1591.48|1607.48|1591.48|1607.19|1591.19|7
1639330020000|2021-12-12 17:27:00|1607.47|1591.47|1607.21|1591.21|1607.47|1591.47|1607.21|1591.21|3
1639330030000|2021-12-12 17:27:10|1607.31|1591.31|1607.39|1591.39|1607.61|1591.61|1607.31|1591.31|12
1639330040000|2021-12-12 17:27:20|1607.33|1591.33|1607.26|1591.26|1607.33|1591.33|1607.26|1591.26|2
1639330060000|2021-12-12 17:27:40|1607.27|1591.27|1607.27|1591.27|1607.27|1591.27|1607.27|1591.27|1
1639330070000|2021-12-12 17:27:50|1607.25|1591.25|1607.09|1591.09|1607.25|1591.25|1607.09|1591.09|2
1639330080000|2021-12-12 17:28:00|1606.93|1590.93|1606.93|1590.93|1606.93|1590.93|1606.93|1590.93|1
1639330090000|2021-12-12 17:28:10|1606.83|1590.83|1607.2|1591.2|1607.59|1591.59|1606.83|1590.83|8
1639330100000|2021-12-12 17:28:20|1607.31|1591.31|1607.32|1591.32|1607.32|1591.32|1607.2|1591.2|4
1639330110000|2021-12-12 17:28:30|1607.31|1591.31|1607.31|1591.31|1607.31|1591.31|1607.31|1591.31|1
1639330120000|2021-12-12 17:28:40|1607.17|1591.17|1607.16|1591.16|1607.21|1591.21|1606.94|1590.94|10
1639330130000|2021-12-12 17:28:50|1606.94|1590.94|1606.5|1590.5|1607.16|1591.16|1606.5|1590.5|9
1639330140000|2021-12-12 17:29:00|1606.56|1590.56|1606.49|1590.49|1606.84|1590.84|1606.49|1590.49|7
1639330150000|2021-12-12 17:29:10|1606.55|1590.55|1606.53|1590.53|1606.55|1590.55|1606.5|1590.5|4
1639330160000|2021-12-12 17:29:20|1606.5|1590.5|1606.49|1590.49|1606.5|1590.5|1606.49|1590.49|2
1639330170000|2021-12-12 17:29:30|1606.42|1590.42|1606.42|1590.42|1606.42|1590.42|1606.42|1590.42|1
1639330190000|2021-12-12 17:29:50|1606.32|1590.32|1605.98|1589.98|1606.32|1590.32|1605.98|1589.98|7
1639330200000|2021-12-12 17:30:00|1605.94|1589.94|1605.85|1589.85|1606|1590|1605.76|1589.76|9
1639330210000|2021-12-12 17:30:10|1605.86|1589.86|1605.86|1589.86|1605.86|1589.86|1605.86|1589.86|1
1639330220000|2021-12-12 17:30:20|1605.9|1589.9|1605.39|1589.39|1605.9|1589.9|1605.39|1589.39|5
1639330230000|2021-12-12 17:30:30|1605.32|1589.32|1603.33|1587.33|1605.32|1589.32|1603.33|1587.33|19
1639330240000|2021-12-12 17:30:40|1602.97|1586.97|1602.27|1586.27|1602.97|1586.97|1601.62|1585.62|15
1639330250000|2021-12-12 17:30:50|1602.22|1586.22|1601.83|1585.83|1602.29|1586.29|1601.83|1585.83|7
1639330260000|2021-12-12 17:31:00|1601.76|1585.76|1601.11|1585.11|1601.92|1585.92|1601.11|1585.11|13
1639330270000|2021-12-12 17:31:10|1601.29|1585.29|1601.13|1585.13|1601.29|1585.29|1601.05|1585.05|9
1639330280000|2021-12-12 17:31:20|1601.03|1585.03|1599.93|1583.93|1601.03|1585.03|1599.93|1583.93|16
1639330290000|2021-12-12 17:31:30|1599.82|1583.82|1599.35|1583.35|1599.82|1583.82|1598.59|1582.59|16
1639330300000|2021-12-12 17:31:40|1599.41|1583.41|1598.86|1582.86|1599.41|1583.41|1598.86|1582.86|8
1639330310000|2021-12-12 17:31:50|1598.75|1582.75|1597.67|1581.67|1598.78|1582.78|1597.67|1581.67|10
1639330320000|2021-12-12 17:32:00|1597.86|1581.86|1597.78|1581.78|1598.04|1582.04|1597.66|1581.66|9
1639330330000|2021-12-12 17:32:10|1597.7|1581.7|1597.99|1581.99|1598.04|1582.04|1597.7|1581.7|6
1639330340000|2021-12-12 17:32:20|1597.93|1581.93|1598.42|1582.42|1598.42|1582.42|1597.93|1581.93|18
1639330350000|2021-12-12 17:32:30|1598.32|1582.32|1598.95|1582.95|1598.95|1582.95|1598.04|1582.04|14
1639330360000|2021-12-12 17:32:40|1599.05|1583.05|1599.67|1583.67|1599.67|1583.67|1599.05|1583.05|9
1639330370000|2021-12-12 17:32:50|1599.58|1583.58|1599.36|1583.36|1599.58|1583.58|1599.36|1583.36|3
1639330380000|2021-12-12 17:33:00|1599.26|1583.26|1598.78|1582.78|1599.26|1583.26|1598.67|1582.67|14
1639330390000|2021-12-12 17:33:10|1598.66|1582.66|1598.64|1582.64|1598.73|1582.73|1598.5|1582.5|17
1639330400000|2021-12-12 17:33:20|1598.57|1582.57|1598.64|1582.64|1598.64|1582.64|1598.42|1582.42|8
1639330410000|2021-12-12 17:33:30|1598.57|1582.57|1598.54|1582.54|1598.57|1582.57|1598.42|1582.42|9
1639330420000|2021-12-12 17:33:40|1598.45|1582.45|1598.37|1582.37|1598.45|1582.45|1598.37|1582.37|2
1639330430000|2021-12-12 17:33:50|1598.47|1582.47|1598.49|1582.49|1598.64|1582.64|1598.45|1582.45|8
1639330440000|2021-12-12 17:34:00|1598.57|1582.57|1598.58|1582.58|1598.58|1582.58|1598.49|1582.49|6
1639330450000|2021-12-12 17:34:10|1598.49|1582.49|1599.67|1583.67|1599.74|1583.74|1598.47|1582.47|17
1639330460000|2021-12-12 17:34:20|1599.74|1583.74|1600.05|1584.05|1600.11|1584.11|1599.67|1583.67|9
1639330470000|2021-12-12 17:34:30|1599.73|1583.73|1599.73|1583.73|1599.73|1583.73|1599.73|1583.73|1
1639330480000|2021-12-12 17:34:40|1599.64|1583.64|1599.57|1583.57|1599.68|1583.68|1599.5|1583.5|8
1639330490000|2021-12-12 17:34:50|1599.67|1583.67|1599.71|1583.71|1599.71|1583.71|1599.5|1583.5|7
1639330500000|2021-12-12 17:35:00|1599.87|1583.87|1600.51|1584.51|1600.52|1584.52|1599.87|1583.87|11
1639330510000|2021-12-12 17:35:10|1600.52|1584.52|1601.21|1585.21|1601.21|1585.21|1600.51|1584.51|10
1639330520000|2021-12-12 17:35:20|1601.47|1585.47|1601.52|1585.52|1601.53|1585.53|1601.47|1585.47|3
1639330530000|2021-12-12 17:35:30|1601.53|1585.53|1601.92|1585.92|1602.32|1586.32|1601.53|1585.53|12
1639330540000|2021-12-12 17:35:40|1601.72|1585.72|1599.58|1583.58|1601.72|1585.72|1599.58|1583.58|10
1639330550000|2021-12-12 17:35:50|1599.54|1583.54|1598.65|1582.65|1599.55|1583.55|1598.65|1582.65|14
1639330560000|2021-12-12 17:36:00|1598.91|1582.91|1598.29|1582.29|1598.91|1582.91|1597.75|1581.75|17
1639330570000|2021-12-12 17:36:10|1598.3|1582.3|1597.99|1581.99|1598.3|1582.3|1597.88|1581.88|16
1639330580000|2021-12-12 17:36:20|1598.3|1582.3|1599.48|1583.48|1599.67|1583.67|1597.99|1581.99|14
1639330590000|2021-12-12 17:36:30|1599.29|1583.29|1598.51|1582.51|1599.5|1583.5|1598.51|1582.51|10
1639330600000|2021-12-12 17:36:40|1598.44|1582.44|1599.03|1583.03|1599.03|1583.03|1598.44|1582.44|7
1639330610000|2021-12-12 17:36:50|1598.96|1582.96|1598.96|1582.96|1599.03|1583.03|1598.76|1582.76|9
1639330620000|2021-12-12 17:37:00|1598.71|1582.71|1598.74|1582.74|1598.96|1582.96|1598.57|1582.57|8
1639330630000|2021-12-12 17:37:10|1598.48|1582.48|1598.42|1582.42|1598.7|1582.7|1598.35|1582.35|7
1639330640000|2021-12-12 17:37:20|1598.48|1582.48|1597.92|1581.92|1598.48|1582.48|1597.92|1581.92|5
1639330650000|2021-12-12 17:37:30|1597.82|1581.82|1598.29|1582.29|1598.29|1582.29|1597.67|1581.67|6
1639330660000|2021-12-12 17:37:40|1598.08|1582.08|1597.71|1581.71|1598.08|1582.08|1597.53|1581.53|5
1639330670000|2021-12-12 17:37:50|1597.67|1581.67|1597.67|1581.67|1597.67|1581.67|1597.51|1581.51|6
1639330680000|2021-12-12 17:38:00|1597.57|1581.57|1597.06|1581.06|1597.57|1581.57|1596.89|1580.89|7
1639330690000|2021-12-12 17:38:10|1597.02|1581.02|1596.48|1580.48|1597.02|1581.02|1596.48|1580.48|3
1639330700000|2021-12-12 17:38:20|1596.49|1580.49|1596.46|1580.46|1596.49|1580.49|1596.42|1580.42|3
1639330710000|2021-12-12 17:38:30|1596.35|1580.35|1597.53|1581.53|1597.61|1581.61|1596.23|1580.23|11
1639330720000|2021-12-12 17:38:40|1597.61|1581.61|1597.13|1581.13|1597.61|1581.61|1597.13|1581.13|7
1639330730000|2021-12-12 17:38:50|1596.91|1580.91|1596.63|1580.63|1596.91|1580.91|1596.6|1580.6|4
1639330740000|2021-12-12 17:39:00|1596.9|1580.9|1597.5|1581.5|1597.52|1581.52|1596.9|1580.9|13
1639330750000|2021-12-12 17:39:10|1597.44|1581.44|1597.66|1581.66|1597.77|1581.77|1597.16|1581.16|9
1639330760000|2021-12-12 17:39:20|1597.69|1581.69|1597.43|1581.43|1597.69|1581.69|1597.35|1581.35|10
1639330770000|2021-12-12 17:39:30|1597.59|1581.59|1597.36|1581.36|1597.59|1581.59|1597.36|1581.36|6
1639330780000|2021-12-12 17:39:40|1597.42|1581.42|1597.64|1581.64|1597.72|1581.72|1597.34|1581.34|9
1639330790000|2021-12-12 17:39:50|1597.72|1581.72|1598.6|1582.6|1598.67|1582.67|1597.64|1581.64|15
1639330800000|2021-12-12 17:40:00|1598.53|1582.53|1598.73|1582.73|1598.89|1582.89|1598.53|1582.53|5
1639330810000|2021-12-12 17:40:10|1598.6|1582.6|1598.92|1582.92|1598.92|1582.92|1598.52|1582.52|12
1639330820000|2021-12-12 17:40:20|1598.87|1582.87|1598.6|1582.6|1598.87|1582.87|1598.34|1582.34|13
1639330830000|2021-12-12 17:40:30|1598.68|1582.68|1598.32|1582.32|1598.68|1582.68|1598.21|1582.21|12
1639330840000|2021-12-12 17:40:40|1597.98|1581.98|1597.98|1581.98|1598.41|1582.41|1597.98|1581.98|5
1639330850000|2021-12-12 17:40:50|1598.1|1582.1|1597.52|1581.52|1598.1|1582.1|1597.52|1581.52|7
1639330870000|2021-12-12 17:41:10|1597.44|1581.44|1598.2|1582.2|1598.25|1582.25|1597.44|1581.44|9
1639330880000|2021-12-12 17:41:20|1597.99|1581.99|1598.19|1582.19|1598.48|1582.48|1597.99|1581.99|12
1639330890000|2021-12-12 17:41:30|1597.98|1581.98|1598.69|1582.69|1598.69|1582.69|1597.98|1581.98|11
1639330900000|2021-12-12 17:41:40|1598.8|1582.8|1598.77|1582.77|1598.99|1582.99|1598.55|1582.55|12
1639330910000|2021-12-12 17:41:50|1598.55|1582.55|1598.54|1582.54|1598.64|1582.64|1598.3|1582.3|18
1639330920000|2021-12-12 17:42:00|1598.68|1582.68|1599.16|1583.16|1599.32|1583.32|1598.68|1582.68|10
1639330930000|2021-12-12 17:42:10|1599.1|1583.1|1599.2|1583.2|1599.37|1583.37|1599.08|1583.08|5
1639330940000|2021-12-12 17:42:20|1598.99|1582.99|1598.41|1582.41|1598.99|1582.99|1598.24|1582.24|9
1639330950000|2021-12-12 17:42:30|1598.38|1582.38|1597.49|1581.49|1598.38|1582.38|1597.49|1581.49|11
1639330960000|2021-12-12 17:42:40|1597.85|1581.85|1598.19|1582.19|1598.66|1582.66|1597.85|1581.85|8
1639330970000|2021-12-12 17:42:50|1598.49|1582.49|1598.22|1582.22|1598.49|1582.49|1598.19|1582.19|6
1639330980000|2021-12-12 17:43:00|1598.25|1582.25|1598.31|1582.31|1598.31|1582.31|1598.25|1582.25|5
1639330990000|2021-12-12 17:43:10|1598.28|1582.28|1598.46|1582.46|1598.99|1582.99|1598.28|1582.28|9
1639331000000|2021-12-12 17:43:20|1598.68|1582.68|1598.82|1582.82|1598.82|1582.82|1598.5|1582.5|8
1639331010000|2021-12-12 17:43:30|1598.69|1582.69|1598.47|1582.47|1598.83|1582.83|1598.47|1582.47|6
1639331020000|2021-12-12 17:43:40|1598.31|1582.31|1598.43|1582.43|1598.62|1582.62|1598.31|1582.31|4
1639331030000|2021-12-12 17:43:50|1598.12|1582.12|1598.83|1582.83|1598.83|1582.83|1598.12|1582.12|6
1639331040000|2021-12-12 17:44:00|1598.97|1582.97|1599.42|1583.42|1599.42|1583.42|1598.97|1582.97|13
1639331050000|2021-12-12 17:44:10|1599.19|1583.19|1599.23|1583.23|1599.42|1583.42|1599.16|1583.16|10
1639331060000|2021-12-12 17:44:20|1599.21|1583.21|1598.9|1582.9|1599.21|1583.21|1598.57|1582.57|9
1639331070000|2021-12-12 17:44:30|1598.75|1582.75|1598.35|1582.35|1598.75|1582.75|1598.35|1582.35|4
1639331080000|2021-12-12 17:44:40|1598.33|1582.33|1598.22|1582.22|1598.59|1582.59|1598.22|1582.22|9
1639331090000|2021-12-12 17:44:50|1598.2|1582.2|1598.33|1582.33|1598.33|1582.33|1598.16|1582.16|6
1639331100000|2021-12-12 17:45:00|1598.2|1582.2|1598.2|1582.2|1598.33|1582.33|1598.2|1582.2|5
1639331110000|2021-12-12 17:45:10|1598.04|1582.04|1598.09|1582.09|1598.18|1582.18|1598.02|1582.02|4
1639331120000|2021-12-12 17:45:20|1598.14|1582.14|1597.64|1581.64|1598.14|1582.14|1597.56|1581.56|9
1639331130000|2021-12-12 17:45:30|1597.63|1581.63|1599.8|1583.8|1599.8|1583.8|1597.63|1581.63|14
1639331140000|2021-12-12 17:45:40|1599.88|1583.88|1599.91|1583.91|1600.36|1584.36|1599.88|1583.88|8
1639331150000|2021-12-12 17:45:50|1599.86|1583.86|1599.29|1583.29|1599.86|1583.86|1599.01|1583.01|8
1639331160000|2021-12-12 17:46:00|1599.38|1583.38|1599.01|1583.01|1599.51|1583.51|1598.59|1582.59|16
1639331170000|2021-12-12 17:46:10|1599.18|1583.18|1598.74|1582.74|1599.18|1583.18|1598.56|1582.56|11
1639331180000|2021-12-12 17:46:20|1598.83|1582.83|1598.86|1582.86|1598.92|1582.92|1598.83|1582.83|6
1639331190000|2021-12-12 17:46:30|1598.67|1582.67|1598.77|1582.77|1598.77|1582.77|1598.34|1582.34|11
1639331200000|2021-12-12 17:46:40|1598.75|1582.75|1598.77|1582.77|1598.77|1582.77|1598.75|1582.75|2
1639331210000|2021-12-12 17:46:50|1598.88|1582.88|1599.09|1583.09|1599.34|1583.34|1598.88|1582.88|21
1639331220000|2021-12-12 17:47:00|1599.14|1583.14|1599.67|1583.67|1599.67|1583.67|1599.14|1583.14|5
1639331230000|2021-12-12 17:47:10|1599.54|1583.54|1599.67|1583.67|1599.67|1583.67|1599.27|1583.27|15
1639331240000|2021-12-12 17:47:20|1599.78|1583.78|1601.23|1585.23|1601.23|1585.23|1599.78|1583.78|10
1639331250000|2021-12-12 17:47:30|1601.2|1585.2|1600.41|1584.41|1601.2|1585.2|1600.4|1584.4|9
1639331260000|2021-12-12 17:47:40|1600.62|1584.62|1601.07|1585.07|1601.07|1585.07|1600.62|1584.62|6
1639331270000|2021-12-12 17:47:50|1601.12|1585.12|1600.97|1584.97|1601.17|1585.17|1600.97|1584.97|5
1639331280000|2021-12-12 17:48:00|1600.87|1584.87|1601.25|1585.25|1601.41|1585.41|1600.81|1584.81|6
1639331290000|2021-12-12 17:48:10|1601.23|1585.23|1601.23|1585.23|1601.23|1585.23|1601.23|1585.23|1
1639331300000|2021-12-12 17:48:20|1601.22|1585.22|1602.47|1586.47|1602.47|1586.47|1601.22|1585.22|8
1639331310000|2021-12-12 17:48:30|1602.41|1586.41|1602.58|1586.58|1602.58|1586.58|1602.23|1586.23|4
1639331320000|2021-12-12 17:48:40|1602.27|1586.27|1601.43|1585.43|1602.28|1586.28|1601.43|1585.43|11
1639331330000|2021-12-12 17:48:50|1601.13|1585.13|1601.33|1585.33|1601.38|1585.38|1601.13|1585.13|5
1639331340000|2021-12-12 17:49:00|1601.64|1585.64|1601.77|1585.77|1601.77|1585.77|1601.64|1585.64|2
1639331350000|2021-12-12 17:49:10|1601.64|1585.64|1601.58|1585.58|1601.65|1585.65|1601.27|1585.27|14
1639331360000|2021-12-12 17:49:20|1601.27|1585.27|1601.37|1585.37|1601.89|1585.89|1601.27|1585.27|18
1639331370000|2021-12-12 17:49:30|1601.59|1585.59|1602.48|1586.48|1602.48|1586.48|1601.59|1585.59|16
1639331380000|2021-12-12 17:49:40|1602.56|1586.56|1602.99|1586.99|1603.54|1587.54|1602.56|1586.56|17
1639331390000|2021-12-12 17:49:50|1602.8|1586.8|1602.08|1586.08|1602.97|1586.97|1602.08|1586.08|13
1639331400000|2021-12-12 17:50:00|1601.99|1585.99|1601.99|1585.99|1602.51|1586.51|1601.93|1585.93|6
1639331410000|2021-12-12 17:50:10|1601.89|1585.89|1602.5|1586.5|1602.5|1586.5|1601.89|1585.89|7
1639331420000|2021-12-12 17:50:20|1602.74|1586.74|1602.19|1586.19|1602.74|1586.74|1602.19|1586.19|3
1639331430000|2021-12-12 17:50:30|1602.15|1586.15|1601.91|1585.91|1602.18|1586.18|1601.91|1585.91|9
1639331440000|2021-12-12 17:50:40|1601.81|1585.81|1602.54|1586.54|1602.54|1586.54|1601.67|1585.67|6
1639331450000|2021-12-12 17:50:50|1602.23|1586.23|1602.02|1586.02|1602.54|1586.54|1602.02|1586.02|5
1639331460000|2021-12-12 17:51:00|1601.79|1585.79|1601.78|1585.78|1601.97|1585.97|1601.51|1585.51|17
1639331470000|2021-12-12 17:51:10|1601.9|1585.9|1601.5|1585.5|1601.93|1585.93|1601.44|1585.44|9
1639331480000|2021-12-12 17:51:20|1601.48|1585.48|1601.18|1585.18|1601.48|1585.48|1601.08|1585.08|8
1639331490000|2021-12-12 17:51:30|1601.47|1585.47|1601.33|1585.33|1601.67|1585.67|1601.33|1585.33|10
1639331500000|2021-12-12 17:51:40|1601.32|1585.32|1601.04|1585.04|1601.32|1585.32|1601.04|1585.04|5
1639331510000|2021-12-12 17:51:50|1601.16|1585.16|1601.16|1585.16|1601.16|1585.16|1601.16|1585.16|1
1639331520000|2021-12-12 17:52:00|1601.04|1585.04|1601.74|1585.74|1601.74|1585.74|1601|1585|11
1639331530000|2021-12-12 17:52:10|1601.8|1585.8|1601.69|1585.69|1601.88|1585.88|1601.25|1585.25|10
1639331540000|2021-12-12 17:52:20|1601.5|1585.5|1601.85|1585.85|1601.85|1585.85|1601.5|1585.5|14
1639331550000|2021-12-12 17:52:30|1601.84|1585.84|1601.61|1585.61|1601.84|1585.84|1601.54|1585.54|9
1639331560000|2021-12-12 17:52:40|1601.52|1585.52|1601.33|1585.33|1601.52|1585.52|1601.33|1585.33|2
1639331570000|2021-12-12 17:52:50|1601.23|1585.23|1601.24|1585.24|1601.76|1585.76|1601.22|1585.22|10
1639331580000|2021-12-12 17:53:00|1601.27|1585.27|1601.57|1585.57|1601.65|1585.65|1601.27|1585.27|4
1639331590000|2021-12-12 17:53:10|1601.65|1585.65|1601.85|1585.85|1601.97|1585.97|1601.65|1585.65|5
1639331600000|2021-12-12 17:53:20|1601.82|1585.82|1603.25|1587.25|1603.78|1587.78|1601.82|1585.82|18
1639331620000|2021-12-12 17:53:40|1603.23|1587.23|1603.53|1587.53|1603.53|1587.53|1603.23|1587.23|2
1639331630000|2021-12-12 17:53:50|1603.5|1587.5|1602.63|1586.63|1603.5|1587.5|1602.63|1586.63|9
1639331640000|2021-12-12 17:54:00|1602.81|1586.81|1602.3|1586.3|1602.81|1586.81|1602.3|1586.3|3
1639331650000|2021-12-12 17:54:10|1602.66|1586.66|1602.3|1586.3|1602.86|1586.86|1602.3|1586.3|5
1639331660000|2021-12-12 17:54:20|1602.33|1586.33|1602.65|1586.65|1602.69|1586.69|1602.28|1586.28|8
1639331670000|2021-12-12 17:54:30|1602.68|1586.68|1602.3|1586.3|1602.68|1586.68|1602.3|1586.3|3
1639331680000|2021-12-12 17:54:40|1602.33|1586.33|1602.79|1586.79|1602.82|1586.82|1602.33|1586.33|11
1639331690000|2021-12-12 17:54:50|1602.89|1586.89|1603.12|1587.12|1603.12|1587.12|1602.89|1586.89|4
1639331700000|2021-12-12 17:55:00|1603.19|1587.19|1603.19|1587.19|1603.19|1587.19|1603.19|1587.19|1
1639331710000|2021-12-12 17:55:10|1603.21|1587.21|1603.28|1587.28|1603.46|1587.46|1603.08|1587.08|13
1639331720000|2021-12-12 17:55:20|1603.23|1587.23|1602.96|1586.96|1603.23|1587.23|1602.66|1586.66|8
1639331730000|2021-12-12 17:55:30|1603.08|1587.08|1602.29|1586.29|1603.08|1587.08|1602.2|1586.2|13
1639331740000|2021-12-12 17:55:40|1602.2|1586.2|1602.38|1586.38|1602.68|1586.68|1601.67|1585.67|19
1639331750000|2021-12-12 17:55:50|1602.22|1586.22|1602.71|1586.71|1602.77|1586.77|1602.17|1586.17|17
1639331760000|2021-12-12 17:56:00|1602.81|1586.81|1603.15|1587.15|1603.18|1587.18|1602.81|1586.81|8
1639331770000|2021-12-12 17:56:10|1603.18|1587.18|1603.46|1587.46|1603.58|1587.58|1602.97|1586.97|9
1639331780000|2021-12-12 17:56:20|1603.58|1587.58|1603.2|1587.2|1603.58|1587.58|1603.2|1587.2|5
1639331790000|2021-12-12 17:56:30|1603.17|1587.17|1602.33|1586.33|1603.53|1587.53|1602.33|1586.33|9
1639331800000|2021-12-12 17:56:40|1602.4|1586.4|1602.89|1586.89|1602.97|1586.97|1602.4|1586.4|5
1639331810000|2021-12-12 17:56:50|1602.92|1586.92|1603.72|1587.72|1603.91|1587.91|1602.92|1586.92|12
1639331820000|2021-12-12 17:57:00|1603.97|1587.97|1603.94|1587.94|1603.97|1587.97|1603.85|1587.85|3
1639331830000|2021-12-12 17:57:10|1603.85|1587.85|1603.42|1587.42|1603.85|1587.85|1603.24|1587.24|6
1639331840000|2021-12-12 17:57:20|1603.57|1587.57|1604.01|1588.01|1604.38|1588.38|1603.57|1587.57|9
1639331850000|2021-12-12 17:57:30|1603.99|1587.99|1603.91|1587.91|1604|1588|1603.91|1587.91|4
1639331860000|2021-12-12 17:57:40|1603.66|1587.66|1603.31|1587.31|1603.89|1587.89|1603.31|1587.31|6
1639331870000|2021-12-12 17:57:50|1603.46|1587.46|1603.94|1587.94|1603.94|1587.94|1603.46|1587.46|6
1639331880000|2021-12-12 17:58:00|1603.93|1587.93|1603.87|1587.87|1603.93|1587.93|1603.29|1587.29|8
1639331890000|2021-12-12 17:58:10|1603.93|1587.93|1603.97|1587.97|1604.34|1588.34|1603.86|1587.86|15
1639331900000|2021-12-12 17:58:20|1603.89|1587.89|1603.15|1587.15|1603.89|1587.89|1603.15|1587.15|6
1639331910000|2021-12-12 17:58:30|1603.14|1587.14|1603.14|1587.14|1603.14|1587.14|1603.14|1587.14|1
1639331920000|2021-12-12 17:58:40|1603.08|1587.08|1604.13|1588.13|1604.47|1588.47|1603.07|1587.07|17
1639331930000|2021-12-12 17:58:50|1604.46|1588.46|1604.27|1588.27|1604.49|1588.49|1604.26|1588.26|10
1639331940000|2021-12-12 17:59:00|1604.45|1588.45|1604.83|1588.83|1604.83|1588.83|1604.35|1588.35|10
1639331950000|2021-12-12 17:59:10|1604.91|1588.91|1605.55|1589.55|1605.55|1589.55|1604.91|1588.91|4
1639331960000|2021-12-12 17:59:20|1605.57|1589.57|1605.39|1589.39|1605.74|1589.74|1605.33|1589.33|7
1639331970000|2021-12-12 17:59:30|1605.32|1589.32|1604.43|1588.43|1605.32|1589.32|1604.29|1588.29|18
1639331980000|2021-12-12 17:59:40|1604.23|1588.23|1604.38|1588.38|1604.38|1588.38|1604.23|1588.23|4
1639331990000|2021-12-12 17:59:50|1604.28|1588.28|1604.37|1588.37|1604.43|1588.43|1604.28|1588.28|4
1639332000000|2021-12-12 18:00:00|1604.62|1588.62|1605.49|1589.49|1605.49|1589.49|1604.62|1588.62|9
1639332010000|2021-12-12 18:00:10|1605.3|1589.3|1605.64|1589.64|1605.75|1589.75|1605.3|1589.3|6
1639332020000|2021-12-12 18:00:20|1605.63|1589.63|1605.29|1589.29|1605.63|1589.63|1605.29|1589.29|7
1639332030000|2021-12-12 18:00:30|1605.04|1589.04|1605.2|1589.2|1605.21|1589.21|1605.03|1589.03|5
1639332040000|2021-12-12 18:00:40|1605.21|1589.21|1605.21|1589.21|1605.21|1589.21|1604.81|1588.81|10
1639332050000|2021-12-12 18:00:50|1605.04|1589.04|1605.3|1589.3|1605.3|1589.3|1604.81|1588.81|8
1639332060000|2021-12-12 18:01:00|1605.51|1589.51|1605.67|1589.67|1605.87|1589.87|1605.39|1589.39|21
1639332070000|2021-12-12 18:01:10|1605.75|1589.75|1605.74|1589.74|1606.05|1590.05|1605.38|1589.38|18
1639332080000|2021-12-12 18:01:20|1606.02|1590.02|1606.47|1590.47|1606.47|1590.47|1606.02|1590.02|10
1639332090000|2021-12-12 18:01:30|1606.35|1590.35|1606.54|1590.54|1606.71|1590.71|1606.35|1590.35|13
1639332100000|2021-12-12 18:01:40|1606.76|1590.76|1607.45|1591.45|1607.97|1591.97|1606.76|1590.76|13
1639332110000|2021-12-12 18:01:50|1607.68|1591.68|1608.22|1592.22|1608.22|1592.22|1607.68|1591.68|6
1639332120000|2021-12-12 18:02:00|1608.03|1592.03|1607.63|1591.63|1608.03|1592.03|1607.63|1591.63|6
1639332130000|2021-12-12 18:02:10|1607.53|1591.53|1607.3|1591.3|1607.53|1591.53|1607.1|1591.1|7
1639332140000|2021-12-12 18:02:20|1607.07|1591.07|1607.3|1591.3|1607.3|1591.3|1607.02|1591.02|4
1639332150000|2021-12-12 18:02:30|1607.43|1591.43|1607.53|1591.53|1607.53|1591.53|1607.37|1591.37|7
1639332160000|2021-12-12 18:02:40|1607.48|1591.48|1607.3|1591.3|1607.48|1591.48|1607.3|1591.3|5
1639332170000|2021-12-12 18:02:50|1607.25|1591.25|1607.25|1591.25|1607.25|1591.25|1607.1|1591.1|3
1639332180000|2021-12-12 18:03:00|1607.3|1591.3|1607.26|1591.26|1607.43|1591.43|1607.26|1591.26|4
1639332190000|2021-12-12 18:03:10|1607.13|1591.13|1607.13|1591.13|1607.13|1591.13|1607.13|1591.13|1
1639332200000|2021-12-12 18:03:20|1607.26|1591.26|1607.26|1591.26|1607.26|1591.26|1607.26|1591.26|1
1639332220000|2021-12-12 18:03:40|1606.85|1590.85|1607.13|1591.13|1607.13|1591.13|1606.85|1590.85|5
1639332230000|2021-12-12 18:03:50|1607.55|1591.55|1610.29|1594.29|1610.57|1594.57|1607.55|1591.55|26
1639332240000|2021-12-12 18:04:00|1610.51|1594.51|1609.65|1593.65|1610.55|1594.55|1609.08|1593.08|12
1639332250000|2021-12-12 18:04:10|1609.74|1593.74|1609.85|1593.85|1609.85|1593.85|1609.62|1593.62|11
1639332260000|2021-12-12 18:04:20|1609.78|1593.78|1609.41|1593.41|1610.42|1594.42|1609.19|1593.19|15
1639332270000|2021-12-12 18:04:30|1609.22|1593.22|1608.67|1592.67|1609.22|1593.22|1608.67|1592.67|15
1639332280000|2021-12-12 18:04:40|1608.76|1592.76|1609.25|1593.25|1609.25|1593.25|1608.67|1592.67|7
1639332290000|2021-12-12 18:04:50|1609.2|1593.2|1608.93|1592.93|1609.22|1593.22|1608.93|1592.93|13
1639332300000|2021-12-12 18:05:00|1609.03|1593.03|1609.79|1593.79|1609.79|1593.79|1608.93|1592.93|14
1639332310000|2021-12-12 18:05:10|1610.24|1594.24|1611.62|1595.62|1611.64|1595.64|1610.24|1594.24|14
1639332320000|2021-12-12 18:05:20|1611.58|1595.58|1612.09|1596.09|1612.48|1596.48|1611.58|1595.58|12
1639332330000|2021-12-12 18:05:30|1611.98|1595.98|1610.38|1594.38|1611.98|1595.98|1610.38|1594.38|18
1639332340000|2021-12-12 18:05:40|1610.39|1594.39|1610|1594|1610.39|1594.39|1609.86|1593.86|5
1639332350000|2021-12-12 18:05:50|1609.95|1593.95|1609.97|1593.97|1610.07|1594.07|1609.82|1593.82|6
1639332360000|2021-12-12 18:06:00|1609.82|1593.82|1610.01|1594.01|1610.82|1594.82|1609.82|1593.82|21
1639332370000|2021-12-12 18:06:10|1610.16|1594.16|1609.76|1593.76|1610.16|1594.16|1609.72|1593.72|12
1639332380000|2021-12-12 18:06:20|1609.67|1593.67|1609.53|1593.53|1609.7|1593.7|1609.53|1593.53|10
1639332390000|2021-12-12 18:06:30|1609.37|1593.37|1609.25|1593.25|1609.62|1593.62|1609.22|1593.22|7
1639332400000|2021-12-12 18:06:40|1609.34|1593.34|1610.23|1594.23|1610.23|1594.23|1609.34|1593.34|8
1639332410000|2021-12-12 18:06:50|1610.2|1594.2|1610.5|1594.5|1610.64|1594.64|1610.06|1594.06|7
1639332420000|2021-12-12 18:07:00|1610.47|1594.47|1610.51|1594.51|1610.54|1594.54|1610.25|1594.25|8
1639332430000|2021-12-12 18:07:10|1610.27|1594.27|1609.76|1593.76|1610.51|1594.51|1609.76|1593.76|10
1639332440000|2021-12-12 18:07:20|1609.93|1593.93|1609.71|1593.71|1610.01|1594.01|1609.48|1593.48|14
1639332450000|2021-12-12 18:07:30|1609.63|1593.63|1609.63|1593.63|1610.02|1594.02|1609.6|1593.6|10
1639332460000|2021-12-12 18:07:40|1609.49|1593.49|1609.26|1593.26|1609.66|1593.66|1609.2|1593.2|8
1639332470000|2021-12-12 18:07:50|1609.69|1593.69|1609.57|1593.57|1609.7|1593.7|1609.24|1593.24|11
1639332480000|2021-12-12 18:08:00|1609.28|1593.28|1610.59|1594.59|1610.66|1594.66|1609.28|1593.28|15
1639332490000|2021-12-12 18:08:10|1610.97|1594.97|1610.78|1594.78|1610.97|1594.97|1610.48|1594.48|13
1639332500000|2021-12-12 18:08:20|1610.7|1594.7|1610.79|1594.79|1610.9|1594.9|1610.37|1594.37|13
1639332510000|2021-12-12 18:08:30|1610.69|1594.69|1610.79|1594.79|1610.79|1594.79|1610.59|1594.59|4
1639332520000|2021-12-12 18:08:40|1611.07|1595.07|1610.92|1594.92|1611.07|1595.07|1610.92|1594.92|2
1639332530000|2021-12-12 18:08:50|1610.76|1594.76|1610.52|1594.52|1610.76|1594.76|1610.47|1594.47|10
1639332540000|2021-12-12 18:09:00|1610.62|1594.62|1610.72|1594.72|1610.88|1594.88|1610.62|1594.62|3
1639332550000|2021-12-12 18:09:10|1610.88|1594.88|1611.16|1595.16|1611.66|1595.66|1610.88|1594.88|11
1639332560000|2021-12-12 18:09:20|1611.26|1595.26|1611.43|1595.43|1611.46|1595.46|1611.06|1595.06|13
1639332570000|2021-12-12 18:09:30|1611.34|1595.34|1610.61|1594.61|1611.43|1595.43|1610.43|1594.43|12
1639332580000|2021-12-12 18:09:40|1610.71|1594.71|1611.23|1595.23|1611.23|1595.23|1610.71|1594.71|6
1639332590000|2021-12-12 18:09:50|1611.14|1595.14|1611.44|1595.44|1611.47|1595.47|1610.89|1594.89|11
1639332600000|2021-12-12 18:10:00|1611.45|1595.45|1611.67|1595.67|1611.67|1595.67|1611.34|1595.34|12
1639332610000|2021-12-12 18:10:10|1611.78|1595.78|1614.6|1598.6|1614.6|1598.6|1611.78|1595.78|19
1639332620000|2021-12-12 18:10:20|1614.89|1598.89|1612.14|1596.14|1615.14|1599.14|1612.14|1596.14|23
1639332630000|2021-12-12 18:10:30|1612.39|1596.39|1614.21|1598.21|1614.21|1598.21|1612.14|1596.14|20
1639332640000|2021-12-12 18:10:40|1614.41|1598.41|1614.19|1598.19|1614.49|1598.49|1614.16|1598.16|12
1639332650000|2021-12-12 18:10:50|1613.96|1597.96|1613.69|1597.69|1614.38|1598.38|1613.69|1597.69|10
1639332660000|2021-12-12 18:11:00|1613.84|1597.84|1613.53|1597.53|1613.84|1597.84|1613.53|1597.53|7
1639332670000|2021-12-12 18:11:10|1613.71|1597.71|1613.78|1597.78|1614.16|1598.16|1613.53|1597.53|11
1639332680000|2021-12-12 18:11:20|1613.72|1597.72|1613.6|1597.6|1613.87|1597.87|1613.47|1597.47|11
1639332690000|2021-12-12 18:11:30|1613.44|1597.44|1613.45|1597.45|1613.68|1597.68|1613.44|1597.44|14
1639332700000|2021-12-12 18:11:40|1613.47|1597.47|1614.4|1598.4|1614.4|1598.4|1613.25|1597.25|14
1639332710000|2021-12-12 18:11:50|1614.32|1598.32|1614.49|1598.49|1614.54|1598.54|1614.23|1598.23|8
1639332720000|2021-12-12 18:12:00|1614.41|1598.41|1613.81|1597.81|1614.5|1598.5|1613.51|1597.51|17
1639332730000|2021-12-12 18:12:10|1613.89|1597.89|1613.91|1597.91|1613.99|1597.99|1613.04|1597.04|22
1639332740000|2021-12-12 18:12:20|1614.08|1598.08|1615.96|1599.96|1615.96|1599.96|1614.02|1598.02|13
1639332750000|2021-12-12 18:12:30|1616.32|1600.32|1618.6|1602.6|1618.6|1602.6|1616.31|1600.31|22
1639332760000|2021-12-12 18:12:40|1618.7|1602.7|1618.6|1602.6|1619.25|1603.25|1618.5|1602.5|25
1639332770000|2021-12-12 18:12:50|1618.55|1602.55|1617.52|1601.52|1618.55|1602.55|1617.52|1601.52|11
1639332780000|2021-12-12 18:13:00|1617.46|1601.46|1617.18|1601.18|1617.46|1601.46|1616.05|1600.05|13
1639332790000|2021-12-12 18:13:10|1617.09|1601.09|1617.53|1601.53|1617.53|1601.53|1616.83|1600.83|11
1639332800000|2021-12-12 18:13:20|1617.39|1601.39|1617.22|1601.22|1617.39|1601.39|1616.82|1600.82|7
1639332810000|2021-12-12 18:13:30|1617.4|1601.4|1617.36|1601.36|1617.52|1601.52|1617.09|1601.09|16
1639332820000|2021-12-12 18:13:40|1617.55|1601.55|1617.38|1601.38|1617.76|1601.76|1617.38|1601.38|15
1639332830000|2021-12-12 18:13:50|1617.17|1601.17|1616.38|1600.38|1617.17|1601.17|1616.38|1600.38|13
1639332840000|2021-12-12 18:14:00|1616.56|1600.56|1616.64|1600.64|1616.67|1600.67|1616.37|1600.37|11
1639332850000|2021-12-12 18:14:10|1616.84|1600.84|1617.4|1601.4|1617.55|1601.55|1616.84|1600.84|13
1639332860000|2021-12-12 18:14:20|1617.32|1601.32|1618.06|1602.06|1618.06|1602.06|1617.26|1601.26|16
1639332870000|2021-12-12 18:14:30|1618.22|1602.22|1618.38|1602.38|1618.53|1602.53|1618.22|1602.22|11
1639332880000|2021-12-12 18:14:40|1618.41|1602.41|1618.18|1602.18|1618.41|1602.41|1617.93|1601.93|12
1639332890000|2021-12-12 18:14:50|1618.27|1602.27|1618.31|1602.31|1618.31|1602.31|1618.21|1602.21|10
1639332900000|2021-12-12 18:15:00|1618.53|1602.53|1618.77|1602.77|1618.97|1602.97|1618.53|1602.53|6
1639332910000|2021-12-12 18:15:10|1618.68|1602.68|1618.63|1602.63|1618.99|1602.99|1618.56|1602.56|10
1639332920000|2021-12-12 18:15:20|1618.73|1602.73|1621.83|1605.83|1622.11|1606.11|1618.73|1602.73|19
1639332930000|2021-12-12 18:15:30|1621.71|1605.71|1620.71|1604.71|1621.71|1605.71|1620.22|1604.22|21
1639332940000|2021-12-12 18:15:40|1620.79|1604.79|1621.27|1605.27|1621.53|1605.53|1620.54|1604.54|14
1639332950000|2021-12-12 18:15:50|1621.33|1605.33|1621.29|1605.29|1621.57|1605.57|1621.14|1605.14|13
1639332960000|2021-12-12 18:16:00|1621.34|1605.34|1622.05|1606.05|1622.05|1606.05|1621.34|1605.34|8
1639332970000|2021-12-12 18:16:10|1621.98|1605.98|1622.07|1606.07|1622.28|1606.28|1621.72|1605.72|15
1639332980000|2021-12-12 18:16:20|1621.96|1605.96|1621.81|1605.81|1622.36|1606.36|1621.81|1605.81|16
1639332990000|2021-12-12 18:16:30|1621.62|1605.62|1621.41|1605.41|1621.84|1605.84|1621.41|1605.41|13
1639333000000|2021-12-12 18:16:40|1621.4|1605.4|1620.13|1604.13|1621.4|1605.4|1620.04|1604.04|20
1639333010000|2021-12-12 18:16:50|1620.04|1604.04|1620.2|1604.2|1620.53|1604.53|1619.76|1603.76|18
1639333020000|2021-12-12 18:17:00|1619.97|1603.97|1619.35|1603.35|1620.18|1604.18|1619.35|1603.35|8
1639333030000|2021-12-12 18:17:10|1618.98|1602.98|1618.53|1602.53|1619.13|1603.13|1618.48|1602.48|14
1639333040000|2021-12-12 18:17:20|1618.3|1602.3|1618.51|1602.51|1618.72|1602.72|1618.17|1602.17|10
1639333050000|2021-12-12 18:17:30|1618.31|1602.31|1618.14|1602.14|1618.55|1602.55|1618.13|1602.13|11
1639333060000|2021-12-12 18:17:40|1618.11|1602.11|1617.6|1601.6|1618.41|1602.41|1617.6|1601.6|12
1639333070000|2021-12-12 18:17:50|1617.38|1601.38|1617.21|1601.21|1617.68|1601.68|1617.21|1601.21|11
1639333080000|2021-12-12 18:18:00|1617.23|1601.23|1617.48|1601.48|1617.61|1601.61|1617.21|1601.21|15
1639333090000|2021-12-12 18:18:10|1617.47|1601.47|1617.87|1601.87|1617.99|1601.99|1617.43|1601.43|15
1639333100000|2021-12-12 18:18:20|1617.71|1601.71|1617.82|1601.82|1617.82|1601.82|1617.71|1601.71|4
1639333110000|2021-12-12 18:18:30|1617.94|1601.94|1617.91|1601.91|1618.04|1602.04|1617.75|1601.75|7
1639333120000|2021-12-12 18:18:40|1617.68|1601.68|1618.04|1602.04|1618.04|1602.04|1617.68|1601.68|3
1639333130000|2021-12-12 18:18:50|1618.16|1602.16|1617.7|1601.7|1618.16|1602.16|1617.7|1601.7|6
1639333140000|2021-12-12 18:19:00|1617.6|1601.6|1617.84|1601.84|1617.84|1601.84|1617.6|1601.6|6
1639333150000|2021-12-12 18:19:10|1617.61|1601.61|1617.61|1601.61|1617.63|1601.63|1617.61|1601.61|3
1639333160000|2021-12-12 18:19:20|1617.56|1601.56|1617.55|1601.55|1617.65|1601.65|1617.55|1601.55|6
1639333170000|2021-12-12 18:19:30|1617.57|1601.57|1617.57|1601.57|1617.57|1601.57|1617.57|1601.57|1
1639333180000|2021-12-12 18:19:40|1617.62|1601.62|1616.7|1600.7|1617.62|1601.62|1616.7|1600.7|7
1639333190000|2021-12-12 18:19:50|1616.48|1600.48|1616.37|1600.37|1616.48|1600.48|1616.37|1600.37|4
1639333200000|2021-12-12 18:20:00|1616.14|1600.14|1615.11|1599.11|1616.14|1600.14|1614.64|1598.64|17
1639333210000|2021-12-12 18:20:10|1615.08|1599.08|1615.03|1599.03|1615.08|1599.08|1614.92|1598.92|4
1639333220000|2021-12-12 18:20:20|1615.08|1599.08|1615.12|1599.12|1615.54|1599.54|1615.08|1599.08|12
1639333230000|2021-12-12 18:20:30|1615.11|1599.11|1615.02|1599.02|1615.11|1599.11|1615.02|1599.02|2
1639333240000|2021-12-12 18:20:40|1614.96|1598.96|1614.22|1598.22|1615.02|1599.02|1614.16|1598.16|8
1639333250000|2021-12-12 18:20:50|1614.31|1598.31|1614.23|1598.23|1614.62|1598.62|1614.1|1598.1|11
1639333260000|2021-12-12 18:21:00|1614.28|1598.28|1614.51|1598.51|1614.65|1598.65|1614.28|1598.28|8
1639333270000|2021-12-12 18:21:10|1614.5|1598.5|1614.83|1598.83|1614.84|1598.84|1614.49|1598.49|8
1639333280000|2021-12-12 18:21:20|1615.04|1599.04|1615.04|1599.04|1615.04|1599.04|1615.04|1599.04|1
1639333290000|2021-12-12 18:21:30|1615.07|1599.07|1615.18|1599.18|1615.35|1599.35|1615.07|1599.07|20
1639333300000|2021-12-12 18:21:40|1615.29|1599.29|1615.37|1599.37|1615.38|1599.38|1615.29|1599.29|9
1639333310000|2021-12-12 18:21:50|1615.57|1599.57|1615.54|1599.54|1615.57|1599.57|1615.28|1599.28|10
1639333320000|2021-12-12 18:22:00|1615.62|1599.62|1616.7|1600.7|1616.7|1600.7|1615.62|1599.62|10
1639333330000|2021-12-12 18:22:10|1617.02|1601.02|1618.62|1602.62|1618.62|1602.62|1617.02|1601.02|10
1639333340000|2021-12-12 18:22:20|1618.91|1602.91|1618.76|1602.76|1618.91|1602.91|1618.76|1602.76|2
1639333350000|2021-12-12 18:22:30|1618.92|1602.92|1618.08|1602.08|1618.99|1602.99|1617.5|1601.5|19
1639333360000|2021-12-12 18:22:40|1617.98|1601.98|1618|1602|1618.24|1602.24|1617.98|1601.98|18
1639333370000|2021-12-12 18:22:50|1617.97|1601.97|1617.21|1601.21|1617.97|1601.97|1617.21|1601.21|6
1639333380000|2021-12-12 18:23:00|1617.39|1601.39|1617.09|1601.09|1617.43|1601.43|1617.09|1601.09|12
1639333390000|2021-12-12 18:23:10|1617.12|1601.12|1617.53|1601.53|1617.66|1601.66|1617.12|1601.12|9
1639333400000|2021-12-12 18:23:20|1617.52|1601.52|1617.27|1601.27|1617.66|1601.66|1617.18|1601.18|11
1639333410000|2021-12-12 18:23:30|1617.3|1601.3|1617.7|1601.7|1617.99|1601.99|1617.3|1601.3|9
1639333420000|2021-12-12 18:23:40|1617.76|1601.76|1617.21|1601.21|1617.76|1601.76|1617.14|1601.14|5
1639333430000|2021-12-12 18:23:50|1617.01|1601.01|1617.21|1601.21|1617.38|1601.38|1616.9|1600.9|8
1639333440000|2021-12-12 18:24:00|1617.19|1601.19|1617.22|1601.22|1617.43|1601.43|1617.19|1601.19|9
1639333450000|2021-12-12 18:24:10|1617.19|1601.19|1617.19|1601.19|1617.22|1601.22|1617.19|1601.19|3
1639333460000|2021-12-12 18:24:20|1617.14|1601.14|1617.14|1601.14|1617.17|1601.17|1617.14|1601.14|3
1639333470000|2021-12-12 18:24:30|1617.22|1601.22|1617.27|1601.27|1617.57|1601.57|1617.22|1601.22|9
1639333480000|2021-12-12 18:24:40|1617.35|1601.35|1617.22|1601.22|1617.41|1601.41|1617.14|1601.14|8
1639333490000|2021-12-12 18:24:50|1617.41|1601.41|1617.14|1601.14|1617.41|1601.41|1617.14|1601.14|2
1639333500000|2021-12-12 18:25:00|1617.16|1601.16|1617.14|1601.14|1617.21|1601.21|1617.14|1601.14|4
1639333510000|2021-12-12 18:25:10|1617.16|1601.16|1617.3|1601.3|1617.38|1601.38|1617.16|1601.16|4
1639333520000|2021-12-12 18:25:20|1617.15|1601.15|1616.44|1600.44|1617.15|1601.15|1616.44|1600.44|7
1639333530000|2021-12-12 18:25:30|1616.55|1600.55|1616.54|1600.54|1616.56|1600.56|1616.45|1600.45|7
1639333540000|2021-12-12 18:25:40|1616.72|1600.72|1615.06|1599.06|1616.72|1600.72|1615.06|1599.06|15
1639333550000|2021-12-12 18:25:50|1615.13|1599.13|1613.51|1597.51|1615.13|1599.13|1613.19|1597.19|17
1639333560000|2021-12-12 18:26:00|1613.43|1597.43|1613.43|1597.43|1613.43|1597.43|1613.43|1597.43|1
1639333570000|2021-12-12 18:26:10|1613.42|1597.42|1613.35|1597.35|1613.42|1597.42|1612.55|1596.55|15
1639333580000|2021-12-12 18:26:20|1613.29|1597.29|1613.35|1597.35|1613.38|1597.38|1613.21|1597.21|5
1639333590000|2021-12-12 18:26:30|1613.52|1597.52|1613.35|1597.35|1613.52|1597.52|1613.28|1597.28|10
1639333600000|2021-12-12 18:26:40|1613.28|1597.28|1613.61|1597.61|1613.61|1597.61|1613.28|1597.28|7
1639333610000|2021-12-12 18:26:50|1613.69|1597.69|1613.8|1597.8|1613.8|1597.8|1613.64|1597.64|4
1639333620000|2021-12-12 18:27:00|1613.89|1597.89|1613.89|1597.89|1613.89|1597.89|1613.89|1597.89|1
1639333630000|2021-12-12 18:27:10|1613.83|1597.83|1614.37|1598.37|1614.37|1598.37|1613.83|1597.83|5
1639333640000|2021-12-12 18:27:20|1614.42|1598.42|1615.09|1599.09|1615.12|1599.12|1614.37|1598.37|11
1639333650000|2021-12-12 18:27:30|1615.31|1599.31|1615.21|1599.21|1615.31|1599.31|1615.21|1599.21|4
1639333660000|2021-12-12 18:27:40|1615.24|1599.24|1614.59|1598.59|1615.24|1599.24|1614.59|1598.59|10
1639333670000|2021-12-12 18:27:50|1614.87|1598.87|1615.54|1599.54|1615.54|1599.54|1614.7|1598.7|14
1639333680000|2021-12-12 18:28:00|1615.7|1599.7|1615.71|1599.71|1615.71|1599.71|1615.7|1599.7|2
1639333690000|2021-12-12 18:28:10|1615.72|1599.72|1615.17|1599.17|1615.72|1599.72|1615.17|1599.17|5
1639333700000|2021-12-12 18:28:20|1615.28|1599.28|1615.28|1599.28|1615.28|1599.28|1615.28|1599.28|1
1639333710000|2021-12-12 18:28:30|1615.08|1599.08|1615.25|1599.25|1615.28|1599.28|1615.08|1599.08|3
1639333720000|2021-12-12 18:28:40|1615.31|1599.31|1615.25|1599.25|1615.31|1599.31|1615.25|1599.25|2
1639333730000|2021-12-12 18:28:50|1615.27|1599.27|1614.62|1598.62|1615.27|1599.27|1614.62|1598.62|7
1639333740000|2021-12-12 18:29:00|1614.58|1598.58|1614.27|1598.27|1614.58|1598.58|1614.15|1598.15|16
1639333750000|2021-12-12 18:29:10|1614.15|1598.15|1619.47|1603.47|1619.47|1603.47|1614.15|1598.15|25
1639333760000|2021-12-12 18:29:20|1619.41|1603.41|1618.58|1602.58|1619.47|1603.47|1618.36|1602.36|18
1639333770000|2021-12-12 18:29:30|1618.78|1602.78|1618.99|1602.99|1619.38|1603.38|1618.58|1602.58|16
1639333780000|2021-12-12 18:29:40|1618.6|1602.6|1619.65|1603.65|1619.65|1603.65|1618.6|1602.6|13
1639333790000|2021-12-12 18:29:50|1619.49|1603.49|1619.31|1603.31|1619.65|1603.65|1619.31|1603.31|13
1639333800000|2021-12-12 18:30:00|1619.34|1603.34|1619.64|1603.64|1619.64|1603.64|1619.34|1603.34|8
1639333810000|2021-12-12 18:30:10|1619.77|1603.77|1620.25|1604.25|1620.61|1604.61|1619.77|1603.77|8
1639333820000|2021-12-12 18:30:20|1619.98|1603.98|1620.05|1604.05|1620.25|1604.25|1619.98|1603.98|7
1639333830000|2021-12-12 18:30:30|1619.94|1603.94|1619.48|1603.48|1620.05|1604.05|1619.36|1603.36|12
1639333840000|2021-12-12 18:30:40|1619.46|1603.46|1619.48|1603.48|1619.48|1603.48|1619.36|1603.36|6
1639333850000|2021-12-12 18:30:50|1619.4|1603.4|1619.25|1603.25|1619.44|1603.44|1619.25|1603.25|14
1639333860000|2021-12-12 18:31:00|1619.26|1603.26|1619.69|1603.69|1619.69|1603.69|1619.23|1603.23|7
1639333870000|2021-12-12 18:31:10|1619.67|1603.67|1619.8|1603.8|1619.88|1603.88|1619.66|1603.66|6
1639333880000|2021-12-12 18:31:20|1619.88|1603.88|1620.45|1604.45|1620.57|1604.57|1619.59|1603.59|8
1639333890000|2021-12-12 18:31:30|1620.36|1604.36|1620.32|1604.32|1620.45|1604.45|1620.18|1604.18|17
1639333900000|2021-12-12 18:31:40|1620.35|1604.35|1620.6|1604.6|1620.6|1604.6|1620.08|1604.08|19
1639333910000|2021-12-12 18:31:50|1620.62|1604.62|1620.41|1604.41|1620.62|1604.62|1620.12|1604.12|10
1639333920000|2021-12-12 18:32:00|1620.55|1604.55|1620.23|1604.23|1620.55|1604.55|1620.23|1604.23|6
1639333930000|2021-12-12 18:32:10|1620.27|1604.27|1620.64|1604.64|1620.64|1604.64|1620.27|1604.27|5
1639333940000|2021-12-12 18:32:20|1620.83|1604.83|1621.11|1605.11|1621.17|1605.17|1620.83|1604.83|7
1639333950000|2021-12-12 18:32:30|1621.22|1605.22|1620.98|1604.98|1621.36|1605.36|1620.98|1604.98|8
1639333960000|2021-12-12 18:32:40|1621.12|1605.12|1620.3|1604.3|1621.13|1605.13|1620.3|1604.3|9
1639333970000|2021-12-12 18:32:50|1620.31|1604.31|1620.14|1604.14|1620.31|1604.31|1620.14|1604.14|3
1639333980000|2021-12-12 18:33:00|1620|1604|1620|1604|1620|1604|1620|1604|1
1639333990000|2021-12-12 18:33:10|1619.91|1603.91|1619.16|1603.16|1619.96|1603.96|1619.16|1603.16|8
1639334000000|2021-12-12 18:33:20|1619.07|1603.07|1619.07|1603.07|1619.07|1603.07|1619.07|1603.07|1
1639334010000|2021-12-12 18:33:30|1619.15|1603.15|1619.14|1603.14|1619.15|1603.15|1619.12|1603.12|4
1639334020000|2021-12-12 18:33:40|1618.98|1602.98|1618.98|1602.98|1618.98|1602.98|1618.98|1602.98|1
1639334030000|2021-12-12 18:33:50|1618.78|1602.78|1618.78|1602.78|1618.78|1602.78|1618.77|1602.77|7
1639334040000|2021-12-12 18:34:00|1618.77|1602.77|1618.68|1602.68|1618.98|1602.98|1618.68|1602.68|8
1639334050000|2021-12-12 18:34:10|1618.66|1602.66|1617.94|1601.94|1618.66|1602.66|1617.94|1601.94|8
1639334060000|2021-12-12 18:34:20|1617.82|1601.82|1618.32|1602.32|1618.32|1602.32|1617.82|1601.82|9
1639334070000|2021-12-12 18:34:30|1618.39|1602.39|1618.72|1602.72|1618.72|1602.72|1618.39|1602.39|6
1639334080000|2021-12-12 18:34:40|1618.61|1602.61|1618.22|1602.22|1618.61|1602.61|1618.22|1602.22|3
1639334090000|2021-12-12 18:34:50|1618.17|1602.17|1617.41|1601.41|1618.17|1602.17|1617.27|1601.27|7
1639334100000|2021-12-12 18:35:00|1617.58|1601.58|1616.6|1600.6|1617.64|1601.64|1616.6|1600.6|9
1639334110000|2021-12-12 18:35:10|1616.87|1600.87|1617|1601|1617|1601|1616.87|1600.87|3
1639334120000|2021-12-12 18:35:20|1616.93|1600.93|1616.03|1600.03|1616.93|1600.93|1615.66|1599.66|7
1639334130000|2021-12-12 18:35:30|1615.89|1599.89|1616.72|1600.72|1616.72|1600.72|1615.89|1599.89|9
1639334140000|2021-12-12 18:35:40|1617.05|1601.05|1617.05|1601.05|1617.05|1601.05|1617.05|1601.05|1
1639334150000|2021-12-12 18:35:50|1616.99|1600.99|1616.99|1600.99|1616.99|1600.99|1616.99|1600.99|1
1639334160000|2021-12-12 18:36:00|1617.14|1601.14|1617.72|1601.72|1617.72|1601.72|1617.14|1601.14|6
1639334180000|2021-12-12 18:36:20|1617.79|1601.79|1617.75|1601.75|1617.79|1601.79|1617.75|1601.75|2
1639334190000|2021-12-12 18:36:30|1617.74|1601.74|1617.99|1601.99|1617.99|1601.99|1617.74|1601.74|2
1639334200000|2021-12-12 18:36:40|1617.92|1601.92|1617.99|1601.99|1618|1602|1617.58|1601.58|6
1639334220000|2021-12-12 18:37:00|1617.91|1601.91|1617.84|1601.84|1617.93|1601.93|1617.71|1601.71|6
1639334230000|2021-12-12 18:37:10|1617.71|1601.71|1617.3|1601.3|1617.71|1601.71|1617.08|1601.08|9
1639334240000|2021-12-12 18:37:20|1617.13|1601.13|1617.13|1601.13|1617.13|1601.13|1617.13|1601.13|1
1639334250000|2021-12-12 18:37:30|1617.08|1601.08|1617.51|1601.51|1617.51|1601.51|1616.84|1600.84|8
1639334260000|2021-12-12 18:37:40|1617.55|1601.55|1617.18|1601.18|1617.71|1601.71|1617.18|1601.18|6
1639334270000|2021-12-12 18:37:50|1617.08|1601.08|1616.48|1600.48|1617.08|1601.08|1616.47|1600.47|7
1639334280000|2021-12-12 18:38:00|1616.62|1600.62|1616.91|1600.91|1616.91|1600.91|1616.62|1600.62|6
1639334290000|2021-12-12 18:38:10|1616.79|1600.79|1616.92|1600.92|1616.92|1600.92|1616.64|1600.64|8
1639334300000|2021-12-12 18:38:20|1616.79|1600.79|1616.79|1600.79|1616.92|1600.92|1616.56|1600.56|11
1639334310000|2021-12-12 18:38:30|1616.86|1600.86|1617.71|1601.71|1617.73|1601.73|1616.78|1600.78|13
1639334320000|2021-12-12 18:38:40|1617.72|1601.72|1618.43|1602.43|1618.52|1602.52|1617.71|1601.71|9
1639334330000|2021-12-12 18:38:50|1618.25|1602.25|1618.14|1602.14|1618.25|1602.25|1618.14|1602.14|2
1639334340000|2021-12-12 18:39:00|1618.22|1602.22|1618.27|1602.27|1618.43|1602.43|1618.22|1602.22|5
1639334350000|2021-12-12 18:39:10|1618.16|1602.16|1617.79|1601.79|1618.18|1602.18|1617.79|1601.79|5
1639334360000|2021-12-12 18:39:20|1617.68|1601.68|1617.52|1601.52|1617.69|1601.69|1617.52|1601.52|6
1639334370000|2021-12-12 18:39:30|1617.57|1601.57|1617.53|1601.53|1617.57|1601.57|1617.53|1601.53|2
1639334380000|2021-12-12 18:39:40|1617.51|1601.51|1617.66|1601.66|1617.66|1601.66|1617.22|1601.22|6
1639334390000|2021-12-12 18:39:50|1617.51|1601.51|1617.19|1601.19|1617.66|1601.66|1617.19|1601.19|8
1639334400000|2021-12-12 18:40:00|1617.27|1601.27|1618.27|1602.27|1618.27|1602.27|1617.19|1601.19|9
1639334410000|2021-12-12 18:40:10|1618.51|1602.51|1618.01|1602.01|1618.51|1602.51|1617.95|1601.95|15
1639334420000|2021-12-12 18:40:20|1618.21|1602.21|1618.47|1602.47|1618.47|1602.47|1618.21|1602.21|4
1639334430000|2021-12-12 18:40:30|1618.26|1602.26|1618.26|1602.26|1618.26|1602.26|1618.26|1602.26|1
1639334440000|2021-12-12 18:40:40|1618.47|1602.47|1618.79|1602.79|1618.79|1602.79|1618.47|1602.47|4
1639334450000|2021-12-12 18:40:50|1618.81|1602.81|1618.7|1602.7|1618.88|1602.88|1618.52|1602.52|7
1639334460000|2021-12-12 18:41:00|1618.52|1602.52|1618.43|1602.43|1618.81|1602.81|1618.43|1602.43|11
1639334470000|2021-12-12 18:41:10|1618.33|1602.33|1618.58|1602.58|1618.58|1602.58|1618.33|1602.33|8
1639334480000|2021-12-12 18:41:20|1618.51|1602.51|1617.85|1601.85|1618.65|1602.65|1617.85|1601.85|13
1639334490000|2021-12-12 18:41:30|1617.52|1601.52|1616.78|1600.78|1617.52|1601.52|1616.78|1600.78|9
1639334500000|2021-12-12 18:41:40|1616.87|1600.87|1617.07|1601.07|1617.07|1601.07|1616.87|1600.87|2
1639334510000|2021-12-12 18:41:50|1617.12|1601.12|1617.07|1601.07|1617.2|1601.2|1616.75|1600.75|7
1639334520000|2021-12-12 18:42:00|1617.1|1601.1|1616.79|1600.79|1617.1|1601.1|1616.79|1600.79|3
1639334530000|2021-12-12 18:42:10|1617.07|1601.07|1617.16|1601.16|1617.16|1601.16|1616.63|1600.63|13
1639334540000|2021-12-12 18:42:20|1617.34|1601.34|1616.65|1600.65|1617.39|1601.39|1616.65|1600.65|6
1639334550000|2021-12-12 18:42:30|1616.8|1600.8|1616.64|1600.64|1616.86|1600.86|1616.64|1600.64|4
1639334560000|2021-12-12 18:42:40|1616.81|1600.81|1616.63|1600.63|1616.81|1600.81|1616.63|1600.63|4
1639334570000|2021-12-12 18:42:50|1616.72|1600.72|1616.64|1600.64|1616.85|1600.85|1616.64|1600.64|5
1639334580000|2021-12-12 18:43:00|1616.76|1600.76|1616.69|1600.69|1617.02|1601.02|1616.67|1600.67|8
1639334590000|2021-12-12 18:43:10|1616.67|1600.67|1616.67|1600.67|1616.67|1600.67|1616.67|1600.67|1
1639334600000|2021-12-12 18:43:20|1616.59|1600.59|1616.59|1600.59|1616.59|1600.59|1616.59|1600.59|1
1639334610000|2021-12-12 18:43:30|1616.67|1600.67|1617.01|1601.01|1617.01|1601.01|1616.67|1600.67|2
1639334630000|2021-12-12 18:43:50|1617.14|1601.14|1617.14|1601.14|1617.14|1601.14|1617.14|1601.14|1
1639334640000|2021-12-12 18:44:00|1617.29|1601.29|1617.5|1601.5|1617.79|1601.79|1617.21|1601.21|6
1639334650000|2021-12-12 18:44:10|1617.37|1601.37|1617.75|1601.75|1617.87|1601.87|1617.37|1601.37|13
1639334660000|2021-12-12 18:44:20|1617.57|1601.57|1617.77|1601.77|1617.77|1601.77|1617.52|1601.52|15
1639334670000|2021-12-12 18:44:30|1617.92|1601.92|1617.97|1601.97|1617.97|1601.97|1617.92|1601.92|3
1639334680000|2021-12-12 18:44:40|1618.11|1602.11|1618.22|1602.22|1618.22|1602.22|1618.11|1602.11|2
1639334690000|2021-12-12 18:44:50|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1618.25|1602.25|1
1639334710000|2021-12-12 18:45:10|1618.2|1602.2|1617.26|1601.26|1618.2|1602.2|1617.26|1601.26|6
1639334720000|2021-12-12 18:45:20|1617.18|1601.18|1615.92|1599.92|1617.18|1601.18|1615.92|1599.92|11
1639334730000|2021-12-12 18:45:30|1615.98|1599.98|1615.54|1599.54|1616.11|1600.11|1615.54|1599.54|7
1639334740000|2021-12-12 18:45:40|1615.71|1599.71|1615.67|1599.67|1616.57|1600.57|1615.52|1599.52|11
1639334750000|2021-12-12 18:45:50|1615.72|1599.72|1616.33|1600.33|1616.33|1600.33|1615.72|1599.72|8
1639334760000|2021-12-12 18:46:00|1616.36|1600.36|1616.41|1600.41|1616.41|1600.41|1616.33|1600.33|3
1639334770000|2021-12-12 18:46:10|1616.33|1600.33|1616.33|1600.33|1616.33|1600.33|1616.33|1600.33|1
1639334780000|2021-12-12 18:46:20|1616.35|1600.35|1616.33|1600.33|1616.43|1600.43|1616.33|1600.33|8
1639334790000|2021-12-12 18:46:30|1616.37|1600.37|1616.17|1600.17|1616.37|1600.37|1616.17|1600.17|2
1639334800000|2021-12-12 18:46:40|1616.02|1600.02|1615.81|1599.81|1616.02|1600.02|1615.81|1599.81|2
1639334810000|2021-12-12 18:46:50|1615.84|1599.84|1615.6|1599.6|1615.84|1599.84|1615.6|1599.6|3
1639334820000|2021-12-12 18:47:00|1615.88|1599.88|1616.11|1600.11|1616.17|1600.17|1615.57|1599.57|10
1639334830000|2021-12-12 18:47:10|1616.12|1600.12|1616.05|1600.05|1616.12|1600.12|1616.05|1600.05|4
1639334840000|2021-12-12 18:47:20|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1
1639334860000|2021-12-12 18:47:40|1616.12|1600.12|1615|1599|1616.12|1600.12|1615|1599|10
1639334870000|2021-12-12 18:47:50|1614.78|1598.78|1615.18|1599.18|1615.18|1599.18|1614.78|1598.78|9
1639334880000|2021-12-12 18:48:00|1615|1599|1614.78|1598.78|1615.18|1599.18|1614.78|1598.78|6
1639334890000|2021-12-12 18:48:10|1614.55|1598.55|1615.39|1599.39|1615.63|1599.63|1614.54|1598.54|6
1639334900000|2021-12-12 18:48:20|1615.38|1599.38|1615.28|1599.28|1615.44|1599.44|1615.28|1599.28|3
1639334910000|2021-12-12 18:48:30|1615.52|1599.52|1615.69|1599.69|1615.69|1599.69|1615.52|1599.52|3
1639334920000|2021-12-12 18:48:40|1615.81|1599.81|1615.46|1599.46|1615.81|1599.81|1615.37|1599.37|7
1639334930000|2021-12-12 18:48:50|1615.52|1599.52|1616.53|1600.53|1616.53|1600.53|1615.43|1599.43|7
1639334940000|2021-12-12 18:49:00|1616.6|1600.6|1616.5|1600.5|1616.81|1600.81|1616.47|1600.47|9
1639334950000|2021-12-12 18:49:10|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1
1639334960000|2021-12-12 18:49:20|1616.33|1600.33|1616.33|1600.33|1616.33|1600.33|1616.33|1600.33|1
1639334970000|2021-12-12 18:49:30|1616.34|1600.34|1616.16|1600.16|1616.34|1600.34|1616.16|1600.16|3
1639334980000|2021-12-12 18:49:40|1615.97|1599.97|1616.27|1600.27|1616.27|1600.27|1615.92|1599.92|8
1639334990000|2021-12-12 18:49:50|1616.41|1600.41|1616.58|1600.58|1616.58|1600.58|1616.4|1600.4|8
1639335000000|2021-12-12 18:50:00|1616.78|1600.78|1616.27|1600.27|1616.84|1600.84|1616.27|1600.27|5
1639335010000|2021-12-12 18:50:10|1616.42|1600.42|1617.59|1601.59|1617.59|1601.59|1616.42|1600.42|8
1639335020000|2021-12-12 18:50:20|1617.5|1601.5|1617.61|1601.61|1617.61|1601.61|1617.42|1601.42|7
1639335030000|2021-12-12 18:50:30|1617.54|1601.54|1617.71|1601.71|1617.71|1601.71|1617.53|1601.53|3
1639335040000|2021-12-12 18:50:40|1617.88|1601.88|1618.03|1602.03|1618.03|1602.03|1617.88|1601.88|3
1639335050000|2021-12-12 18:50:50|1617.93|1601.93|1617.36|1601.36|1617.93|1601.93|1617.35|1601.35|7
1639335060000|2021-12-12 18:51:00|1617.47|1601.47|1618.19|1602.19|1618.19|1602.19|1617.47|1601.47|5
1639335070000|2021-12-12 18:51:10|1618.45|1602.45|1618.22|1602.22|1618.64|1602.64|1618.22|1602.22|15
1639335080000|2021-12-12 18:51:20|1618.24|1602.24|1618.93|1602.93|1618.93|1602.93|1618.24|1602.24|5
1639335090000|2021-12-12 18:51:30|1618.86|1602.86|1618.92|1602.92|1618.93|1602.93|1618.7|1602.7|5
1639335100000|2021-12-12 18:51:40|1619.06|1603.06|1619.06|1603.06|1619.06|1603.06|1619.06|1603.06|1
1639335110000|2021-12-12 18:51:50|1619.05|1603.05|1618.71|1602.71|1619.1|1603.1|1618.71|1602.71|4
1639335120000|2021-12-12 18:52:00|1618.89|1602.89|1618.99|1602.99|1618.99|1602.99|1618.89|1602.89|2
1639335140000|2021-12-12 18:52:20|1619.24|1603.24|1619.48|1603.48|1619.48|1603.48|1619.13|1603.13|3
1639335150000|2021-12-12 18:52:30|1619.54|1603.54|1619.82|1603.82|1619.82|1603.82|1619.54|1603.54|7
1639335160000|2021-12-12 18:52:40|1619.83|1603.83|1620.19|1604.19|1620.2|1604.2|1619.82|1603.82|5
1639335170000|2021-12-12 18:52:50|1620.2|1604.2|1619.82|1603.82|1620.2|1604.2|1619.5|1603.5|9
1639335180000|2021-12-12 18:53:00|1619.84|1603.84|1619.56|1603.56|1620.02|1604.02|1619.55|1603.55|11
1639335190000|2021-12-12 18:53:10|1619.59|1603.59|1618.52|1602.52|1619.59|1603.59|1618.52|1602.52|11
1639335200000|2021-12-12 18:53:20|1618.48|1602.48|1618.48|1602.48|1618.48|1602.48|1618.44|1602.44|3
1639335220000|2021-12-12 18:53:40|1618.35|1602.35|1617.22|1601.22|1618.35|1602.35|1617.22|1601.22|5
1639335230000|2021-12-12 18:53:50|1617.21|1601.21|1616.73|1600.73|1617.21|1601.21|1616.73|1600.73|4
1639335240000|2021-12-12 18:54:00|1616.96|1600.96|1616.53|1600.53|1617.1|1601.1|1616.53|1600.53|9
1639335250000|2021-12-12 18:54:10|1616.71|1600.71|1616.53|1600.53|1616.8|1600.8|1616.53|1600.53|4
1639335260000|2021-12-12 18:54:20|1616.52|1600.52|1616.52|1600.52|1616.52|1600.52|1616.52|1600.52|1
1639335270000|2021-12-12 18:54:30|1616.7|1600.7|1616.91|1600.91|1616.91|1600.91|1616.7|1600.7|4
1639335280000|2021-12-12 18:54:40|1617.05|1601.05|1617.22|1601.22|1617.22|1601.22|1616.97|1600.97|7
1639335290000|2021-12-12 18:54:50|1617.13|1601.13|1617.63|1601.63|1617.63|1601.63|1617.01|1601.01|11
1639335300000|2021-12-12 18:55:00|1617.65|1601.65|1617.66|1601.66|1617.66|1601.66|1617.62|1601.62|3
1639335320000|2021-12-12 18:55:20|1617.61|1601.61|1616.66|1600.66|1617.61|1601.61|1616.66|1600.66|6
1639335330000|2021-12-12 18:55:30|1616.45|1600.45|1616.34|1600.34|1616.45|1600.45|1616.34|1600.34|4
1639335340000|2021-12-12 18:55:40|1616.33|1600.33|1615.7|1599.7|1616.33|1600.33|1615.7|1599.7|4
1639335350000|2021-12-12 18:55:50|1615.72|1599.72|1615.7|1599.7|1615.72|1599.72|1615.7|1599.7|2
1639335360000|2021-12-12 18:56:00|1615.45|1599.45|1615.5|1599.5|1615.5|1599.5|1615.45|1599.45|2
1639335370000|2021-12-12 18:56:10|1615.68|1599.68|1615.97|1599.97|1615.97|1599.97|1615.68|1599.68|3
1639335380000|2021-12-12 18:56:20|1616.1|1600.1|1616.4|1600.4|1616.4|1600.4|1616.1|1600.1|2
1639335390000|2021-12-12 18:56:30|1616.5|1600.5|1616.75|1600.75|1616.75|1600.75|1616.49|1600.49|6
1639335400000|2021-12-12 18:56:40|1616.67|1600.67|1616.92|1600.92|1616.92|1600.92|1616.55|1600.55|4
1639335410000|2021-12-12 18:56:50|1616.58|1600.58|1616.72|1600.72|1616.72|1600.72|1616.58|1600.58|2
1639335420000|2021-12-12 18:57:00|1616.9|1600.9|1617.33|1601.33|1617.33|1601.33|1616.9|1600.9|2
1639335430000|2021-12-12 18:57:10|1617.62|1601.62|1617.63|1601.63|1617.63|1601.63|1617.32|1601.32|5
1639335440000|2021-12-12 18:57:20|1617.6|1601.6|1618.37|1602.37|1618.37|1602.37|1617.6|1601.6|8
1639335450000|2021-12-12 18:57:30|1618.27|1602.27|1618.07|1602.07|1618.27|1602.27|1618.07|1602.07|6
1639335460000|2021-12-12 18:57:40|1618.03|1602.03|1617.44|1601.44|1618.03|1602.03|1617.44|1601.44|3
1639335480000|2021-12-12 18:58:00|1617.21|1601.21|1617.21|1601.21|1617.21|1601.21|1617.21|1601.21|1
1639335490000|2021-12-12 18:58:10|1617.17|1601.17|1617.14|1601.14|1617.21|1601.21|1617.14|1601.14|4
1639335500000|2021-12-12 18:58:20|1617.11|1601.11|1617.15|1601.15|1617.31|1601.31|1617.11|1601.11|5
1639335510000|2021-12-12 18:58:30|1617.26|1601.26|1617.5|1601.5|1617.5|1601.5|1617.26|1601.26|3
1639335520000|2021-12-12 18:58:40|1617.56|1601.56|1619.04|1603.04|1619.05|1603.05|1617.56|1601.56|13
1639335530000|2021-12-12 18:58:50|1619.43|1603.43|1619.43|1603.43|1619.43|1603.43|1619.43|1603.43|1
1639335540000|2021-12-12 18:59:00|1619.4|1603.4|1619.29|1603.29|1619.4|1603.4|1619.13|1603.13|6
1639335550000|2021-12-12 18:59:10|1619.38|1603.38|1620.18|1604.18|1620.18|1604.18|1619.38|1603.38|7
1639335560000|2021-12-12 18:59:20|1620.08|1604.08|1620.18|1604.18|1620.18|1604.18|1619.83|1603.83|10
1639335570000|2021-12-12 18:59:30|1620.08|1604.08|1620.54|1604.54|1620.54|1604.54|1619.83|1603.83|11
1639335590000|2021-12-12 18:59:50|1620.55|1604.55|1619.88|1603.88|1620.55|1604.55|1619.88|1603.88|6
1639335600000|2021-12-12 19:00:00|1619.91|1603.91|1620.62|1604.62|1620.62|1604.62|1619.91|1603.91|12
1639335610000|2021-12-12 19:00:10|1620.87|1604.87|1621.33|1605.33|1621.53|1605.53|1620.87|1604.87|13
1639335620000|2021-12-12 19:00:20|1621.5|1605.5|1620.33|1604.33|1621.5|1605.5|1620.33|1604.33|9
1639335630000|2021-12-12 19:00:30|1620.42|1604.42|1620.39|1604.39|1620.78|1604.78|1620.39|1604.39|9
1639335640000|2021-12-12 19:00:40|1620.43|1604.43|1620.19|1604.19|1620.99|1604.99|1620.19|1604.19|13
1639335650000|2021-12-12 19:00:50|1620.23|1604.23|1620.79|1604.79|1620.79|1604.79|1620.19|1604.19|16
1639335660000|2021-12-12 19:01:00|1620.77|1604.77|1620.77|1604.77|1620.77|1604.77|1620.77|1604.77|1
1639335670000|2021-12-12 19:01:10|1620.71|1604.71|1620.77|1604.77|1620.77|1604.77|1620.53|1604.53|4
1639335680000|2021-12-12 19:01:20|1621.02|1605.02|1620.77|1604.77|1621.02|1605.02|1620.77|1604.77|2
1639335690000|2021-12-12 19:01:30|1621.02|1605.02|1620.86|1604.86|1621.02|1605.02|1620.77|1604.77|3
1639335700000|2021-12-12 19:01:40|1621.12|1605.12|1621.62|1605.62|1621.62|1605.62|1621.12|1605.12|8
1639335710000|2021-12-12 19:01:50|1621.64|1605.64|1623.07|1607.07|1623.07|1607.07|1621.64|1605.64|20
1639335720000|2021-12-12 19:02:00|1622.77|1606.77|1622.24|1606.24|1622.77|1606.77|1622.18|1606.18|12
1639335730000|2021-12-12 19:02:10|1622.35|1606.35|1622.12|1606.12|1622.62|1606.62|1622.12|1606.12|16
1639335740000|2021-12-12 19:02:20|1622.06|1606.06|1622.37|1606.37|1622.37|1606.37|1622.06|1606.06|6
1639335750000|2021-12-12 19:02:30|1622.5|1606.5|1622.18|1606.18|1622.63|1606.63|1622.15|1606.15|9
1639335760000|2021-12-12 19:02:40|1622.32|1606.32|1622.67|1606.67|1622.67|1606.67|1622.22|1606.22|14
1639335770000|2021-12-12 19:02:50|1622.51|1606.51|1622.7|1606.7|1622.7|1606.7|1622.51|1606.51|3
1639335780000|2021-12-12 19:03:00|1622.52|1606.52|1622.73|1606.73|1622.73|1606.73|1622.35|1606.35|4
1639335790000|2021-12-12 19:03:10|1622.54|1606.54|1622.54|1606.54|1622.54|1606.54|1622.54|1606.54|1
1639335800000|2021-12-12 19:03:20|1622.47|1606.47|1622.41|1606.41|1622.47|1606.47|1622.41|1606.41|2
1639335810000|2021-12-12 19:03:30|1622.51|1606.51|1622.41|1606.41|1622.51|1606.51|1621.97|1605.97|18
1639335820000|2021-12-12 19:03:40|1622.5|1606.5|1623.52|1607.52|1623.66|1607.66|1622.45|1606.45|13
1639335830000|2021-12-12 19:03:50|1623.47|1607.47|1622.73|1606.73|1623.47|1607.47|1622.55|1606.55|11
1639335840000|2021-12-12 19:04:00|1622.87|1606.87|1622.51|1606.51|1622.87|1606.87|1622.51|1606.51|12
1639335850000|2021-12-12 19:04:10|1622.36|1606.36|1621.27|1605.27|1622.36|1606.36|1621.27|1605.27|5
1639335860000|2021-12-12 19:04:20|1621.33|1605.33|1621.41|1605.41|1621.47|1605.47|1621.33|1605.33|4
1639335870000|2021-12-12 19:04:30|1621.42|1605.42|1621.14|1605.14|1621.42|1605.42|1621.14|1605.14|3
1639335880000|2021-12-12 19:04:40|1620.99|1604.99|1621.06|1605.06|1621.06|1605.06|1620.94|1604.94|4
1639335890000|2021-12-12 19:04:50|1621.35|1605.35|1621.35|1605.35|1621.35|1605.35|1621.35|1605.35|1
1639335900000|2021-12-12 19:05:00|1621.23|1605.23|1621.1|1605.1|1621.4|1605.4|1621.1|1605.1|6
1639335910000|2021-12-12 19:05:10|1621.11|1605.11|1621.11|1605.11|1621.11|1605.11|1621.11|1605.11|1
1639335920000|2021-12-12 19:05:20|1621.16|1605.16|1621.25|1605.25|1621.25|1605.25|1621.15|1605.15|4
1639335930000|2021-12-12 19:05:30|1621.24|1605.24|1621.21|1605.21|1621.59|1605.59|1621.21|1605.21|9
1639335940000|2021-12-12 19:05:40|1621.35|1605.35|1621.15|1605.15|1621.35|1605.35|1621.14|1605.14|3
1639335950000|2021-12-12 19:05:50|1621.36|1605.36|1621.36|1605.36|1621.36|1605.36|1621.36|1605.36|1
1639335960000|2021-12-12 19:06:00|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1621.2|1605.2|1
1639335980000|2021-12-12 19:06:20|1621.19|1605.19|1619.95|1603.95|1621.19|1605.19|1619.95|1603.95|8
1639335990000|2021-12-12 19:06:30|1620.22|1604.22|1619.71|1603.71|1620.3|1604.3|1619.71|1603.71|7
1639336000000|2021-12-12 19:06:40|1619.69|1603.69|1619.38|1603.38|1619.69|1603.69|1619.38|1603.38|4
1639336010000|2021-12-12 19:06:50|1619.31|1603.31|1620|1604|1620|1604|1618.84|1602.84|9
1639336020000|2021-12-12 19:07:00|1619.7|1603.7|1619.79|1603.79|1620.21|1604.21|1619.62|1603.62|10
1639336030000|2021-12-12 19:07:10|1619.8|1603.8|1619.32|1603.32|1619.8|1603.8|1619.32|1603.32|9
1639336040000|2021-12-12 19:07:20|1619.3|1603.3|1619.46|1603.46|1619.66|1603.66|1619.3|1603.3|12
1639336050000|2021-12-12 19:07:30|1619.4|1603.4|1619.37|1603.37|1619.45|1603.45|1619.34|1603.34|12
1639336060000|2021-12-12 19:07:40|1619.4|1603.4|1619.42|1603.42|1619.53|1603.53|1619.38|1603.38|8
1639336070000|2021-12-12 19:07:50|1619.53|1603.53|1619.45|1603.45|1619.53|1603.53|1619.38|1603.38|6
1639336080000|2021-12-12 19:08:00|1619.4|1603.4|1619.26|1603.26|1619.45|1603.45|1619.26|1603.26|7
1639336090000|2021-12-12 19:08:10|1619.21|1603.21|1620.51|1604.51|1620.51|1604.51|1619.21|1603.21|7
1639336100000|2021-12-12 19:08:20|1620.37|1604.37|1620.32|1604.32|1620.51|1604.51|1620.13|1604.13|11
1639336110000|2021-12-12 19:08:30|1620.29|1604.29|1620.4|1604.4|1620.67|1604.67|1620.13|1604.13|25
1639336120000|2021-12-12 19:08:40|1620.29|1604.29|1620.49|1604.49|1620.58|1604.58|1620.28|1604.28|11
1639336130000|2021-12-12 19:08:50|1620.58|1604.58|1620.88|1604.88|1621.1|1605.1|1620.58|1604.58|8
1639336140000|2021-12-12 19:09:00|1620.99|1604.99|1621.05|1605.05|1621.13|1605.13|1620.88|1604.88|7
1639336150000|2021-12-12 19:09:10|1620.93|1604.93|1620.85|1604.85|1620.93|1604.93|1620.85|1604.85|2
1639336160000|2021-12-12 19:09:20|1620.93|1604.93|1620.91|1604.91|1621.16|1605.16|1620.91|1604.91|7
1639336170000|2021-12-12 19:09:30|1620.65|1604.65|1620.26|1604.26|1620.91|1604.91|1620.26|1604.26|7
1639336180000|2021-12-12 19:09:40|1620.31|1604.31|1620.25|1604.25|1620.31|1604.31|1620.25|1604.25|2
1639336190000|2021-12-12 19:09:50|1620.39|1604.39|1620.31|1604.31|1620.39|1604.39|1620.25|1604.25|3
1639336200000|2021-12-12 19:10:00|1620.25|1604.25|1620.72|1604.72|1620.72|1604.72|1620.25|1604.25|6
1639336210000|2021-12-12 19:10:10|1620.78|1604.78|1621.1|1605.1|1621.1|1605.1|1620.72|1604.72|3
1639336220000|2021-12-12 19:10:20|1620.95|1604.95|1620.6|1604.6|1620.95|1604.95|1620.47|1604.47|13
1639336230000|2021-12-12 19:10:30|1620.45|1604.45|1620.42|1604.42|1620.6|1604.6|1620.42|1604.42|4
1639336240000|2021-12-12 19:10:40|1620.34|1604.34|1620.34|1604.34|1620.34|1604.34|1620.34|1604.34|1
1639336250000|2021-12-12 19:10:50|1620.35|1604.35|1620.43|1604.43|1620.58|1604.58|1620.24|1604.24|7
1639336260000|2021-12-12 19:11:00|1620.41|1604.41|1620.22|1604.22|1620.43|1604.43|1620.22|1604.22|9
1639336270000|2021-12-12 19:11:10|1620.31|1604.31|1620.17|1604.17|1620.31|1604.31|1620.07|1604.07|5
1639336280000|2021-12-12 19:11:20|1619.94|1603.94|1619.25|1603.25|1619.94|1603.94|1619.25|1603.25|7
1639336290000|2021-12-12 19:11:30|1618.9|1602.9|1619.02|1603.02|1619.02|1603.02|1618.88|1602.88|4
1639336300000|2021-12-12 19:11:40|1618.72|1602.72|1617.84|1601.84|1618.72|1602.72|1617.84|1601.84|3
1639336310000|2021-12-12 19:11:50|1617.75|1601.75|1618.05|1602.05|1618.16|1602.16|1617.69|1601.69|9
1639336320000|2021-12-12 19:12:00|1617.86|1601.86|1618.27|1602.27|1618.29|1602.29|1617.85|1601.85|9
1639336330000|2021-12-12 19:12:10|1618.29|1602.29|1618.27|1602.27|1618.46|1602.46|1618.25|1602.25|10
1639336340000|2021-12-12 19:12:20|1618.41|1602.41|1618.31|1602.31|1618.41|1602.41|1618.31|1602.31|2
1639336350000|2021-12-12 19:12:30|1618.34|1602.34|1618.34|1602.34|1618.34|1602.34|1618.34|1602.34|1
1639336360000|2021-12-12 19:12:40|1618.48|1602.48|1618.56|1602.56|1618.67|1602.67|1618.44|1602.44|9
1639336370000|2021-12-12 19:12:50|1618.49|1602.49|1618.78|1602.78|1618.78|1602.78|1618.49|1602.49|8
1639336380000|2021-12-12 19:13:00|1618.68|1602.68|1618.68|1602.68|1618.68|1602.68|1618.68|1602.68|1
1639336390000|2021-12-12 19:13:10|1618.95|1602.95|1619.58|1603.58|1619.58|1603.58|1618.95|1602.95|6
1639336400000|2021-12-12 19:13:20|1619.65|1603.65|1619.65|1603.65|1619.65|1603.65|1619.65|1603.65|1
1639336410000|2021-12-12 19:13:30|1619.66|1603.66|1619.28|1603.28|1619.66|1603.66|1619.28|1603.28|4
1639336420000|2021-12-12 19:13:40|1619.4|1603.4|1619.48|1603.48|1619.66|1603.66|1619.28|1603.28|10
1639336430000|2021-12-12 19:13:50|1619.38|1603.38|1619.48|1603.48|1619.48|1603.48|1619.15|1603.15|6
1639336440000|2021-12-12 19:14:00|1619.38|1603.38|1619.2|1603.2|1619.45|1603.45|1619.2|1603.2|4
1639336450000|2021-12-12 19:14:10|1619.34|1603.34|1619.38|1603.38|1619.61|1603.61|1619.3|1603.3|11
1639336460000|2021-12-12 19:14:20|1619.45|1603.45|1619.21|1603.21|1619.45|1603.45|1619.21|1603.21|3
1639336470000|2021-12-12 19:14:30|1619.02|1603.02|1618.82|1602.82|1619.02|1603.02|1618.82|1602.82|3
1639336480000|2021-12-12 19:14:40|1618.79|1602.79|1618.79|1602.79|1618.79|1602.79|1618.79|1602.79|1
1639336490000|2021-12-12 19:14:50|1618.82|1602.82|1618.81|1602.81|1618.82|1602.82|1618.81|1602.81|2
1639336500000|2021-12-12 19:15:00|1618.73|1602.73|1618.81|1602.81|1619.03|1603.03|1618.73|1602.73|6
1639336510000|2021-12-12 19:15:10|1619.13|1603.13|1619.56|1603.56|1619.56|1603.56|1619.13|1603.13|9
1639336520000|2021-12-12 19:15:20|1619.49|1603.49|1619.13|1603.13|1619.49|1603.49|1619.13|1603.13|6
1639336530000|2021-12-12 19:15:30|1619.2|1603.2|1619.2|1603.2|1619.2|1603.2|1619.2|1603.2|1
1639336540000|2021-12-12 19:15:40|1619.38|1603.38|1619.08|1603.08|1619.38|1603.38|1619.06|1603.06|6
1639336560000|2021-12-12 19:16:00|1619.11|1603.11|1619.11|1603.11|1619.11|1603.11|1619.11|1603.11|1
1639336580000|2021-12-12 19:16:20|1619.01|1603.01|1619.01|1603.01|1619.01|1603.01|1619.01|1603.01|1
1639336590000|2021-12-12 19:16:30|1619.11|1603.11|1619.18|1603.18|1619.18|1603.18|1619.11|1603.11|2
1639336600000|2021-12-12 19:16:40|1619.03|1603.03|1619.03|1603.03|1619.03|1603.03|1619.03|1603.03|1
1639336620000|2021-12-12 19:17:00|1619|1603|1619|1603|1619|1603|1619|1603|1
1639336630000|2021-12-12 19:17:10|1618.74|1602.74|1618.74|1602.74|1618.74|1602.74|1618.74|1602.74|1
1639336640000|2021-12-12 19:17:20|1618.91|1602.91|1618.74|1602.74|1618.91|1602.91|1618.74|1602.74|2
1639336650000|2021-12-12 19:17:30|1618.91|1602.91|1618.74|1602.74|1619|1603|1618.74|1602.74|4
1639336660000|2021-12-12 19:17:40|1618.63|1602.63|1618.68|1602.68|1618.68|1602.68|1618.6|1602.6|5
1639336670000|2021-12-12 19:17:50|1618.86|1602.86|1618.86|1602.86|1618.86|1602.86|1618.86|1602.86|1
1639336680000|2021-12-12 19:18:00|1618.83|1602.83|1618.83|1602.83|1618.83|1602.83|1618.83|1602.83|1
1639336700000|2021-12-12 19:18:20|1618.78|1602.78|1619.13|1603.13|1619.13|1603.13|1618.73|1602.73|3
1639336710000|2021-12-12 19:18:30|1619|1603|1619.04|1603.04|1619.04|1603.04|1618.73|1602.73|5
1639336720000|2021-12-12 19:18:40|1619.23|1603.23|1619.43|1603.43|1619.45|1603.45|1619.23|1603.23|4
1639336740000|2021-12-12 19:19:00|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1639336750000|2021-12-12 19:19:10|1619.52|1603.52|1619.78|1603.78|1619.78|1603.78|1619.52|1603.52|3
1639336760000|2021-12-12 19:19:20|1619.84|1603.84|1620.05|1604.05|1620.05|1604.05|1619.84|1603.84|2
1639336780000|2021-12-12 19:19:40|1620.04|1604.04|1619.19|1603.19|1620.04|1604.04|1619.19|1603.19|9
1639336800000|2021-12-12 19:20:00|1619.44|1603.44|1618.95|1602.95|1619.55|1603.55|1618.95|1602.95|5
1639336810000|2021-12-12 19:20:10|1619.2|1603.2|1619.28|1603.28|1619.52|1603.52|1619.2|1603.2|6
1639336820000|2021-12-12 19:20:20|1618.95|1602.95|1619.41|1603.41|1619.51|1603.51|1618.95|1602.95|12
1639336830000|2021-12-12 19:20:30|1619.3|1603.3|1618.97|1602.97|1619.3|1603.3|1618.97|1602.97|2
1639336840000|2021-12-12 19:20:40|1619.3|1603.3|1619.3|1603.3|1619.41|1603.41|1619.3|1603.3|3
1639336850000|2021-12-12 19:20:50|1619.34|1603.34|1619.62|1603.62|1619.77|1603.77|1619.34|1603.34|6
1639336860000|2021-12-12 19:21:00|1619.6|1603.6|1619.6|1603.6|1619.6|1603.6|1619.6|1603.6|1
1639336870000|2021-12-12 19:21:10|1619.54|1603.54|1619.54|1603.54|1619.54|1603.54|1619.54|1603.54|1
1639336880000|2021-12-12 19:21:20|1619.51|1603.51|1619.31|1603.31|1619.51|1603.51|1619.31|1603.31|3
1639336890000|2021-12-12 19:21:30|1619.56|1603.56|1619.56|1603.56|1619.56|1603.56|1619.56|1603.56|1
1639336900000|2021-12-12 19:21:40|1619.59|1603.59|1619.31|1603.31|1619.59|1603.59|1619.31|1603.31|3
1639336910000|2021-12-12 19:21:50|1619.56|1603.56|1619.31|1603.31|1619.56|1603.56|1619.31|1603.31|2
1639336920000|2021-12-12 19:22:00|1619.56|1603.56|1619.38|1603.38|1619.59|1603.59|1619.38|1603.38|3
1639336980000|2021-12-12 19:23:00|1619.66|1603.66|1619.53|1603.53|1619.66|1603.66|1619.53|1603.53|2
1639336990000|2021-12-12 19:23:10|1619.4|1603.4|1619.53|1603.53|1619.53|1603.53|1619.4|1603.4|2
1639337000000|2021-12-12 19:23:20|1618.99|1602.99|1619.36|1603.36|1619.61|1603.61|1618.99|1602.99|4
1639337030000|2021-12-12 19:23:50|1619.35|1603.35|1618.73|1602.73|1619.35|1603.35|1618.73|1602.73|5
1639337040000|2021-12-12 19:24:00|1618.5|1602.5|1618.53|1602.53|1618.53|1602.53|1618.36|1602.36|4
1639337050000|2021-12-12 19:24:10|1618.19|1602.19|1618.06|1602.06|1618.2|1602.2|1618.01|1602.01|4
1639337060000|2021-12-12 19:24:20|1617.91|1601.91|1618.04|1602.04|1618.04|1602.04|1617.9|1601.9|3
1639337070000|2021-12-12 19:24:30|1618.01|1602.01|1617.99|1601.99|1618.01|1602.01|1617.99|1601.99|2
1639337080000|2021-12-12 19:24:40|1617.52|1601.52|1617.52|1601.52|1617.52|1601.52|1617.52|1601.52|1
1639337090000|2021-12-12 19:24:50|1617.45|1601.45|1617.83|1601.83|1617.83|1601.83|1617.42|1601.42|8
1639337100000|2021-12-12 19:25:00|1617.74|1601.74|1617.52|1601.52|1617.74|1601.74|1617.25|1601.25|8
1639337110000|2021-12-12 19:25:10|1617.29|1601.29|1617.55|1601.55|1617.55|1601.55|1617.29|1601.29|3
1639337120000|2021-12-12 19:25:20|1617.32|1601.32|1617.55|1601.55|1617.55|1601.55|1617.32|1601.32|2
1639337130000|2021-12-12 19:25:30|1617.34|1601.34|1616.44|1600.44|1617.34|1601.34|1616.44|1600.44|6
1639337140000|2021-12-12 19:25:40|1616.49|1600.49|1616.29|1600.29|1616.61|1600.61|1616.18|1600.18|5
1639337150000|2021-12-12 19:25:50|1616.18|1600.18|1616.45|1600.45|1616.45|1600.45|1616.17|1600.17|7
1639337160000|2021-12-12 19:26:00|1616.32|1600.32|1615.97|1599.97|1616.39|1600.39|1615.81|1599.81|8
1639337170000|2021-12-12 19:26:10|1615.88|1599.88|1615.48|1599.48|1615.88|1599.88|1615.48|1599.48|5
1639337180000|2021-12-12 19:26:20|1615.7|1599.7|1615.64|1599.64|1615.7|1599.7|1615.63|1599.63|3
1639337190000|2021-12-12 19:26:30|1615.47|1599.47|1614.68|1598.68|1615.47|1599.47|1614.68|1598.68|4
1639337200000|2021-12-12 19:26:40|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1
1639337210000|2021-12-12 19:26:50|1614.5|1598.5|1614.37|1598.37|1614.52|1598.52|1614.37|1598.37|5
1639337220000|2021-12-12 19:27:00|1614.51|1598.51|1613.68|1597.68|1614.51|1598.51|1613.67|1597.67|8
1639337230000|2021-12-12 19:27:10|1613.67|1597.67|1613.38|1597.38|1613.99|1597.99|1613.38|1597.38|10
1639337240000|2021-12-12 19:27:20|1613.45|1597.45|1612.82|1596.82|1613.45|1597.45|1612.82|1596.82|6
1639337250000|2021-12-12 19:27:30|1612.81|1596.81|1612.92|1596.92|1612.92|1596.92|1612.81|1596.81|2
1639337260000|2021-12-12 19:27:40|1613.25|1597.25|1613.74|1597.74|1613.74|1597.74|1613.25|1597.25|5
1639337270000|2021-12-12 19:27:50|1613.79|1597.79|1615.69|1599.69|1615.69|1599.69|1613.79|1597.79|14
1639337280000|2021-12-12 19:28:00|1615.77|1599.77|1615.84|1599.84|1615.91|1599.91|1615.77|1599.77|5
1639337290000|2021-12-12 19:28:10|1615.61|1599.61|1615.35|1599.35|1616.05|1600.05|1615.35|1599.35|7
1639337300000|2021-12-12 19:28:20|1615.22|1599.22|1615.13|1599.13|1615.42|1599.42|1615.12|1599.12|10
1639337310000|2021-12-12 19:28:30|1615.05|1599.05|1615.22|1599.22|1615.46|1599.46|1615.05|1599.05|13
1639337320000|2021-12-12 19:28:40|1615.25|1599.25|1615.24|1599.24|1615.25|1599.25|1615.24|1599.24|2
1639337330000|2021-12-12 19:28:50|1615.37|1599.37|1615.37|1599.37|1615.41|1599.41|1615.24|1599.24|9
1639337340000|2021-12-12 19:29:00|1615.41|1599.41|1615.12|1599.12|1615.41|1599.41|1615.12|1599.12|7
1639337350000|2021-12-12 19:29:10|1614.7|1598.7|1614.89|1598.89|1614.89|1598.89|1614.7|1598.7|2
1639337360000|2021-12-12 19:29:20|1614.76|1598.76|1614.89|1598.89|1614.89|1598.89|1614.73|1598.73|3
1639337370000|2021-12-12 19:29:30|1614.85|1598.85|1614.73|1598.73|1614.9|1598.9|1614.73|1598.73|8
1639337380000|2021-12-12 19:29:40|1614.85|1598.85|1614.85|1598.85|1614.85|1598.85|1614.85|1598.85|1
1639337390000|2021-12-12 19:29:50|1614.73|1598.73|1614.85|1598.85|1614.85|1598.85|1614.73|1598.73|2
1639337400000|2021-12-12 19:30:00|1614.73|1598.73|1614.89|1598.89|1614.9|1598.9|1614.7|1598.7|10
1639337410000|2021-12-12 19:30:10|1614.95|1598.95|1615.52|1599.52|1615.52|1599.52|1614.95|1598.95|4
1639337420000|2021-12-12 19:30:20|1615.53|1599.53|1615.39|1599.39|1615.53|1599.53|1615.22|1599.22|8
1639337440000|2021-12-12 19:30:40|1615.36|1599.36|1616.11|1600.11|1616.11|1600.11|1615.34|1599.34|7
1639337450000|2021-12-12 19:30:50|1616.1|1600.1|1615.89|1599.89|1616.11|1600.11|1615.87|1599.87|15
1639337460000|2021-12-12 19:31:00|1615.73|1599.73|1615.79|1599.79|1615.88|1599.88|1615.41|1599.41|8
1639337470000|2021-12-12 19:31:10|1615.82|1599.82|1616.27|1600.27|1616.3|1600.3|1615.82|1599.82|9
1639337480000|2021-12-12 19:31:20|1616.09|1600.09|1616.2|1600.2|1616.2|1600.2|1616.09|1600.09|2
1639337490000|2021-12-12 19:31:30|1616.23|1600.23|1616.23|1600.23|1616.25|1600.25|1616.23|1600.23|3
1639337500000|2021-12-12 19:31:40|1616.34|1600.34|1616.05|1600.05|1616.34|1600.34|1616.05|1600.05|5
1639337510000|2021-12-12 19:31:50|1615.96|1599.96|1616|1600|1616|1600|1615.96|1599.96|2
1639337520000|2021-12-12 19:32:00|1615.65|1599.65|1615.9|1599.9|1615.99|1599.99|1615.65|1599.65|6
1639337530000|2021-12-12 19:32:10|1615.65|1599.65|1615.74|1599.74|1615.81|1599.81|1615.65|1599.65|3
1639337540000|2021-12-12 19:32:20|1615.58|1599.58|1615.63|1599.63|1615.63|1599.63|1615.39|1599.39|5
1639337550000|2021-12-12 19:32:30|1615.87|1599.87|1615.47|1599.47|1616.11|1600.11|1615.47|1599.47|12
1639337560000|2021-12-12 19:32:40|1615.73|1599.73|1615.83|1599.83|1615.92|1599.92|1615.73|1599.73|5
1639337570000|2021-12-12 19:32:50|1615.82|1599.82|1615.49|1599.49|1615.82|1599.82|1615.49|1599.49|2
1639337580000|2021-12-12 19:33:00|1615.38|1599.38|1615.54|1599.54|1615.54|1599.54|1615.38|1599.38|2
1639337590000|2021-12-12 19:33:10|1615.62|1599.62|1616.08|1600.08|1616.08|1600.08|1615.62|1599.62|6
1639337600000|2021-12-12 19:33:20|1616.2|1600.2|1616.13|1600.13|1616.44|1600.44|1616.13|1600.13|4
1639337610000|2021-12-12 19:33:30|1616.2|1600.2|1616.49|1600.49|1616.58|1600.58|1616.2|1600.2|6
1639337620000|2021-12-12 19:33:40|1616.45|1600.45|1616.27|1600.27|1616.49|1600.49|1616.27|1600.27|7
1639337630000|2021-12-12 19:33:50|1616.19|1600.19|1615.86|1599.86|1616.19|1600.19|1615.86|1599.86|4
1639337640000|2021-12-12 19:34:00|1616.05|1600.05|1616.11|1600.11|1616.11|1600.11|1615.82|1599.82|3
1639337650000|2021-12-12 19:34:10|1616.1|1600.1|1616.03|1600.03|1616.1|1600.1|1615.94|1599.94|8
1639337660000|2021-12-12 19:34:20|1616.1|1600.1|1616.03|1600.03|1616.1|1600.1|1615.94|1599.94|16
1639337670000|2021-12-12 19:34:30|1616.1|1600.1|1616.18|1600.18|1616.18|1600.18|1616.1|1600.1|3
1639337680000|2021-12-12 19:34:40|1616.17|1600.17|1616.12|1600.12|1616.17|1600.17|1616.12|1600.12|2
1639337690000|2021-12-12 19:34:50|1616.07|1600.07|1615.82|1599.82|1616.09|1600.09|1615.82|1599.82|3
1639337700000|2021-12-12 19:35:00|1615.59|1599.59|1615.57|1599.57|1615.59|1599.59|1615.57|1599.57|2
1639337710000|2021-12-12 19:35:10|1615.44|1599.44|1616.22|1600.22|1616.39|1600.39|1615.44|1599.44|8
1639337720000|2021-12-12 19:35:20|1616.18|1600.18|1616.27|1600.27|1616.27|1600.27|1615.7|1599.7|10
1639337730000|2021-12-12 19:35:30|1616.28|1600.28|1616.37|1600.37|1616.66|1600.66|1616.26|1600.26|9
1639337740000|2021-12-12 19:35:40|1616.41|1600.41|1616.91|1600.91|1616.91|1600.91|1616.41|1600.41|4
1639337750000|2021-12-12 19:35:50|1617.14|1601.14|1617.1|1601.1|1617.14|1601.14|1616.92|1600.92|6
1639337760000|2021-12-12 19:36:00|1616.96|1600.96|1616.81|1600.81|1617.1|1601.1|1616.81|1600.81|7
1639337770000|2021-12-12 19:36:10|1616.9|1600.9|1616.98|1600.98|1616.98|1600.98|1616.81|1600.81|9
1639337780000|2021-12-12 19:36:20|1616.84|1600.84|1616.94|1600.94|1616.98|1600.98|1616.84|1600.84|4
1639337790000|2021-12-12 19:36:30|1616.77|1600.77|1616.66|1600.66|1616.77|1600.77|1616.66|1600.66|2
1639337800000|2021-12-12 19:36:40|1616.6|1600.6|1616.53|1600.53|1616.6|1600.6|1616.44|1600.44|3
1639337810000|2021-12-12 19:36:50|1616.57|1600.57|1616.51|1600.51|1616.6|1600.6|1616.51|1600.51|5
1639337820000|2021-12-12 19:37:00|1616.6|1600.6|1616.49|1600.49|1616.6|1600.6|1616.49|1600.49|3
1639337830000|2021-12-12 19:37:10|1616.48|1600.48|1616.48|1600.48|1616.48|1600.48|1616.48|1600.48|1
1639337840000|2021-12-12 19:37:20|1616.46|1600.46|1616.46|1600.46|1616.46|1600.46|1616.46|1600.46|1
1639337850000|2021-12-12 19:37:30|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1
1639337860000|2021-12-12 19:37:40|1616.54|1600.54|1616.45|1600.45|1616.54|1600.54|1616.45|1600.45|2
1639337870000|2021-12-12 19:37:50|1616.67|1600.67|1616.8|1600.8|1616.8|1600.8|1616.67|1600.67|3
1639337880000|2021-12-12 19:38:00|1616.96|1600.96|1617.88|1601.88|1617.88|1601.88|1616.96|1600.96|8
1639337890000|2021-12-12 19:38:10|1617.85|1601.85|1617.59|1601.59|1617.91|1601.91|1617.59|1601.59|6
1639337900000|2021-12-12 19:38:20|1617.35|1601.35|1617.35|1601.35|1617.4|1601.4|1617.35|1601.35|3
1639337910000|2021-12-12 19:38:30|1617.3|1601.3|1617.35|1601.35|1617.35|1601.35|1617.22|1601.22|4
1639337920000|2021-12-12 19:38:40|1617.25|1601.25|1617.25|1601.25|1617.25|1601.25|1617.25|1601.25|1
1639337930000|2021-12-12 19:38:50|1617.56|1601.56|1617.23|1601.23|1617.56|1601.56|1617.16|1601.16|11
1639337940000|2021-12-12 19:39:00|1617.06|1601.06|1616.99|1600.99|1617.23|1601.23|1616.86|1600.86|11
1639337950000|2021-12-12 19:39:10|1616.92|1600.92|1616.87|1600.87|1617|1601|1616.87|1600.87|9
1639337960000|2021-12-12 19:39:20|1616.93|1600.93|1616.42|1600.42|1617|1601|1616.42|1600.42|9
1639337970000|2021-12-12 19:39:30|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1616.41|1600.41|1
1639337980000|2021-12-12 19:39:40|1616.48|1600.48|1616.45|1600.45|1616.48|1600.48|1616.4|1600.4|4
1639337990000|2021-12-12 19:39:50|1616.4|1600.4|1616.17|1600.17|1616.4|1600.4|1615.93|1599.93|6
1639338000000|2021-12-12 19:40:00|1615.95|1599.95|1615.97|1599.97|1615.97|1599.97|1615.75|1599.75|5
1639338010000|2021-12-12 19:40:10|1615.98|1599.98|1616.25|1600.25|1616.25|1600.25|1615.97|1599.97|5
1639338020000|2021-12-12 19:40:20|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1
1639338030000|2021-12-12 19:40:30|1616.07|1600.07|1615.97|1599.97|1616.07|1600.07|1615.97|1599.97|4
1639338050000|2021-12-12 19:40:50|1615.93|1599.93|1615.93|1599.93|1615.93|1599.93|1615.93|1599.93|1
1639338060000|2021-12-12 19:41:00|1615.78|1599.78|1615.78|1599.78|1615.78|1599.78|1615.78|1599.78|1
1639338070000|2021-12-12 19:41:10|1615.74|1599.74|1615.34|1599.34|1615.74|1599.74|1615.3|1599.3|6
1639338080000|2021-12-12 19:41:20|1615.37|1599.37|1615.37|1599.37|1615.37|1599.37|1615.37|1599.37|1
1639338100000|2021-12-12 19:41:40|1615.41|1599.41|1615.37|1599.37|1615.41|1599.41|1615.06|1599.06|3
1639338110000|2021-12-12 19:41:50|1615.21|1599.21|1615.26|1599.26|1615.26|1599.26|1615.21|1599.21|2
1639338120000|2021-12-12 19:42:00|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1615.41|1599.41|1
1639338130000|2021-12-12 19:42:10|1615.36|1599.36|1615.29|1599.29|1615.36|1599.36|1615.29|1599.29|3
1639338140000|2021-12-12 19:42:20|1615.31|1599.31|1615.01|1599.01|1615.31|1599.31|1615.01|1599.01|3
1639338150000|2021-12-12 19:42:30|1614.99|1598.99|1614.99|1598.99|1615.29|1599.29|1614.99|1598.99|3
1639338170000|2021-12-12 19:42:50|1615.03|1599.03|1613.99|1597.99|1615.03|1599.03|1613.98|1597.98|8
1639338180000|2021-12-12 19:43:00|1613.97|1597.97|1613.78|1597.78|1614.25|1598.25|1613.78|1597.78|8
1639338190000|2021-12-12 19:43:10|1613.85|1597.85|1613.7|1597.7|1613.85|1597.85|1613.7|1597.7|3
1639338200000|2021-12-12 19:43:20|1613.66|1597.66|1613.66|1597.66|1613.66|1597.66|1613.66|1597.66|1
1639338210000|2021-12-12 19:43:30|1613.72|1597.72|1614.14|1598.14|1614.29|1598.29|1613.72|1597.72|17
1639338220000|2021-12-12 19:43:40|1614.22|1598.22|1613.83|1597.83|1614.22|1598.22|1613.83|1597.83|4
1639338230000|2021-12-12 19:43:50|1613.89|1597.89|1613.93|1597.93|1613.97|1597.97|1613.83|1597.83|14
1639338240000|2021-12-12 19:44:00|1614.06|1598.06|1614.45|1598.45|1614.45|1598.45|1614.06|1598.06|3
1639338250000|2021-12-12 19:44:10|1614.57|1598.57|1614.47|1598.47|1614.57|1598.57|1614.46|1598.46|4
1639338270000|2021-12-12 19:44:30|1614.31|1598.31|1614.94|1598.94|1614.94|1598.94|1614.31|1598.31|9
1639338280000|2021-12-12 19:44:40|1615.24|1599.24|1615.23|1599.23|1615.38|1599.38|1615.09|1599.09|7
1639338290000|2021-12-12 19:44:50|1615.33|1599.33|1615.17|1599.17|1615.51|1599.51|1615.17|1599.17|8
1639338300000|2021-12-12 19:45:00|1615.11|1599.11|1614.25|1598.25|1615.11|1599.11|1614.25|1598.25|8
1639338310000|2021-12-12 19:45:10|1614.39|1598.39|1614.63|1598.63|1614.89|1598.89|1614.39|1598.39|7
1639338320000|2021-12-12 19:45:20|1614.72|1598.72|1614.22|1598.22|1614.72|1598.72|1614.18|1598.18|6
1639338330000|2021-12-12 19:45:30|1614.25|1598.25|1612.91|1596.91|1614.32|1598.32|1612.68|1596.68|15
1639338340000|2021-12-12 19:45:40|1612.57|1596.57|1611.79|1595.79|1612.91|1596.91|1611.79|1595.79|15
1639338350000|2021-12-12 19:45:50|1611.9|1595.9|1611.77|1595.77|1611.9|1595.9|1611.68|1595.68|8
1639338360000|2021-12-12 19:46:00|1611.76|1595.76|1611.53|1595.53|1611.76|1595.76|1611.17|1595.17|10
1639338370000|2021-12-12 19:46:10|1611.62|1595.62|1611.93|1595.93|1611.93|1595.93|1611.2|1595.2|11
1639338380000|2021-12-12 19:46:20|1611.98|1595.98|1611.99|1595.99|1611.99|1595.99|1611.98|1595.98|2
1639338390000|2021-12-12 19:46:30|1611.9|1595.9|1612.44|1596.44|1612.56|1596.56|1611.9|1595.9|15
1639338400000|2021-12-12 19:46:40|1612.48|1596.48|1612.41|1596.41|1612.56|1596.56|1612.34|1596.34|6
1639338410000|2021-12-12 19:46:50|1612.34|1596.34|1612.26|1596.26|1612.66|1596.66|1612.26|1596.26|3
1639338420000|2021-12-12 19:47:00|1612.35|1596.35|1612.44|1596.44|1612.44|1596.44|1612.02|1596.02|6
1639338430000|2021-12-12 19:47:10|1612.47|1596.47|1612.44|1596.44|1612.47|1596.47|1612.44|1596.44|2
1639338440000|2021-12-12 19:47:20|1612.7|1596.7|1612.44|1596.44|1612.7|1596.7|1612.44|1596.44|2
1639338450000|2021-12-12 19:47:30|1612.43|1596.43|1612.42|1596.42|1612.53|1596.53|1612.4|1596.4|11
1639338460000|2021-12-12 19:47:40|1612.39|1596.39|1612.63|1596.63|1612.69|1596.69|1612.34|1596.34|6
1639338470000|2021-12-12 19:47:50|1612.65|1596.65|1612.65|1596.65|1612.65|1596.65|1612.65|1596.65|1
1639338480000|2021-12-12 19:48:00|1612.74|1596.74|1612.74|1596.74|1612.74|1596.74|1612.74|1596.74|1
1639338490000|2021-12-12 19:48:10|1612.72|1596.72|1612.8|1596.8|1612.8|1596.8|1612.72|1596.72|2
1639338500000|2021-12-12 19:48:20|1612.66|1596.66|1612.66|1596.66|1612.66|1596.66|1612.66|1596.66|1
1639338510000|2021-12-12 19:48:30|1612.63|1596.63|1612.18|1596.18|1612.63|1596.63|1612.16|1596.16|7
1639338520000|2021-12-12 19:48:40|1612.19|1596.19|1612.11|1596.11|1612.19|1596.19|1612.11|1596.11|2
1639338530000|2021-12-12 19:48:50|1611.99|1595.99|1612.54|1596.54|1612.54|1596.54|1611.63|1595.63|9
1639338540000|2021-12-12 19:49:00|1612.56|1596.56|1612.25|1596.25|1612.74|1596.74|1612.21|1596.21|14
1639338550000|2021-12-12 19:49:10|1612.2|1596.2|1612.25|1596.25|1612.46|1596.46|1612.2|1596.2|4
1639338560000|2021-12-12 19:49:20|1612.46|1596.46|1612.49|1596.49|1612.69|1596.69|1612.46|1596.46|4
1639338570000|2021-12-12 19:49:30|1612.55|1596.55|1612.49|1596.49|1612.55|1596.55|1612.07|1596.07|9
1639338580000|2021-12-12 19:49:40|1612.34|1596.34|1612.34|1596.34|1612.49|1596.49|1612.34|1596.34|3
1639338600000|2021-12-12 19:50:00|1612.31|1596.31|1612.3|1596.3|1612.53|1596.53|1612.28|1596.28|8
1639338610000|2021-12-12 19:50:10|1612.47|1596.47|1612.6|1596.6|1612.6|1596.6|1612.4|1596.4|7
1639338620000|2021-12-12 19:50:20|1612.69|1596.69|1612.65|1596.65|1612.82|1596.82|1612.6|1596.6|6
1639338630000|2021-12-12 19:50:30|1612.6|1596.6|1612.78|1596.78|1612.78|1596.78|1612.59|1596.59|5
1639338640000|2021-12-12 19:50:40|1612.68|1596.68|1612.72|1596.72|1612.72|1596.72|1612.59|1596.59|3
1639338650000|2021-12-12 19:50:50|1612.83|1596.83|1612.83|1596.83|1612.83|1596.83|1612.83|1596.83|1
1639338670000|2021-12-12 19:51:10|1612.96|1596.96|1613.2|1597.2|1613.41|1597.41|1612.9|1596.9|17
1639338680000|2021-12-12 19:51:20|1613.38|1597.38|1613.49|1597.49|1613.59|1597.59|1613.38|1597.38|7
1639338690000|2021-12-12 19:51:30|1613.59|1597.59|1613.43|1597.43|1613.59|1597.59|1613.19|1597.19|10
1639338700000|2021-12-12 19:51:40|1613.31|1597.31|1613.16|1597.16|1613.67|1597.67|1613.16|1597.16|7
1639338710000|2021-12-12 19:51:50|1613.24|1597.24|1613.11|1597.11|1613.43|1597.43|1613.11|1597.11|4
1639338720000|2021-12-12 19:52:00|1613.33|1597.33|1613.22|1597.22|1613.33|1597.33|1613.11|1597.11|4
1639338750000|2021-12-12 19:52:30|1613.14|1597.14|1613.07|1597.07|1613.14|1597.14|1613.07|1597.07|3
1639338760000|2021-12-12 19:52:40|1612.91|1596.91|1612.94|1596.94|1612.94|1596.94|1612.91|1596.91|2
1639338770000|2021-12-12 19:52:50|1612.84|1596.84|1612.85|1596.85|1612.85|1596.85|1612.84|1596.84|2
1639338780000|2021-12-12 19:53:00|1612.84|1596.84|1612.83|1596.83|1612.84|1596.84|1612.83|1596.83|2
1639338790000|2021-12-12 19:53:10|1612.74|1596.74|1612.53|1596.53|1612.74|1596.74|1612.53|1596.53|3
1639338800000|2021-12-12 19:53:20|1612.55|1596.55|1612.55|1596.55|1612.55|1596.55|1612.55|1596.55|1
1639338820000|2021-12-12 19:53:40|1612.54|1596.54|1612.54|1596.54|1612.54|1596.54|1612.54|1596.54|1
1639338830000|2021-12-12 19:53:50|1612.42|1596.42|1612.48|1596.48|1612.48|1596.48|1612.42|1596.42|2
1639338840000|2021-12-12 19:54:00|1612.61|1596.61|1612.64|1596.64|1612.64|1596.64|1612.49|1596.49|6
1639338850000|2021-12-12 19:54:10|1612.74|1596.74|1612.75|1596.75|1612.75|1596.75|1612.72|1596.72|4
1639338860000|2021-12-12 19:54:20|1612.72|1596.72|1612.75|1596.75|1612.75|1596.75|1612.72|1596.72|2
1639338870000|2021-12-12 19:54:30|1612.74|1596.74|1612.71|1596.71|1612.74|1596.74|1612.71|1596.71|2
1639338890000|2021-12-12 19:54:50|1612.51|1596.51|1612.5|1596.5|1612.58|1596.58|1612.44|1596.44|5
1639338900000|2021-12-12 19:55:00|1612.56|1596.56|1612.56|1596.56|1612.56|1596.56|1612.41|1596.41|3
1639338910000|2021-12-12 19:55:10|1612.69|1596.69|1612.69|1596.69|1612.69|1596.69|1612.69|1596.69|1
1639338920000|2021-12-12 19:55:20|1612.68|1596.68|1612.72|1596.72|1612.72|1596.72|1612.68|1596.68|3
1639338930000|2021-12-12 19:55:30|1612.82|1596.82|1612.81|1596.81|1613.23|1597.23|1612.81|1596.81|7
1639338940000|2021-12-12 19:55:40|1612.82|1596.82|1612.7|1596.7|1612.82|1596.82|1612.7|1596.7|2
1639338950000|2021-12-12 19:55:50|1612.69|1596.69|1612.56|1596.56|1612.69|1596.69|1612.56|1596.56|5
1639338960000|2021-12-12 19:56:00|1612.48|1596.48|1612.19|1596.19|1612.48|1596.48|1612.19|1596.19|4
1639338970000|2021-12-12 19:56:10|1612.17|1596.17|1612.06|1596.06|1612.17|1596.17|1612.06|1596.06|2
1639338990000|2021-12-12 19:56:30|1612.05|1596.05|1612.69|1596.69|1612.69|1596.69|1612.05|1596.05|6
1639339000000|2021-12-12 19:56:40|1612.57|1596.57|1612.34|1596.34|1612.57|1596.57|1612.33|1596.33|4
1639339010000|2021-12-12 19:56:50|1612.22|1596.22|1612.05|1596.05|1612.22|1596.22|1612.03|1596.03|4
1639339020000|2021-12-12 19:57:00|1612.17|1596.17|1612.14|1596.14|1612.19|1596.19|1611.93|1595.93|5
1639339030000|2021-12-12 19:57:10|1612.13|1596.13|1612.13|1596.13|1612.13|1596.13|1612.13|1596.13|1
1639339040000|2021-12-12 19:57:20|1612.02|1596.02|1612.02|1596.02|1612.02|1596.02|1612.02|1596.02|1
1639339050000|2021-12-12 19:57:30|1611.95|1595.95|1611.95|1595.95|1611.99|1595.99|1611.95|1595.95|3
1639339060000|2021-12-12 19:57:40|1611.77|1595.77|1611.57|1595.57|1611.95|1595.95|1611.51|1595.51|12
1639339070000|2021-12-12 19:57:50|1611.53|1595.53|1611.44|1595.44|1611.57|1595.57|1611.44|1595.44|4
1639339080000|2021-12-12 19:58:00|1611.17|1595.17|1611.22|1595.22|1611.23|1595.23|1611.13|1595.13|5
1639339090000|2021-12-12 19:58:10|1611.13|1595.13|1611.36|1595.36|1611.36|1595.36|1611.11|1595.11|8
1639339100000|2021-12-12 19:58:20|1611.21|1595.21|1611.21|1595.21|1611.21|1595.21|1611.11|1595.11|3
1639339110000|2021-12-12 19:58:30|1611.46|1595.46|1612.43|1596.43|1612.43|1596.43|1611.22|1595.22|11
1639339120000|2021-12-12 19:58:40|1612.69|1596.69|1614.55|1598.55|1614.6|1598.6|1612.69|1596.69|10
1639339130000|2021-12-12 19:58:50|1614.9|1598.9|1615.1|1599.1|1615.53|1599.53|1614.89|1598.89|10
1639339140000|2021-12-12 19:59:00|1614.93|1598.93|1614.99|1598.99|1614.99|1598.99|1614.93|1598.93|2
1639339150000|2021-12-12 19:59:10|1615.05|1599.05|1615.3|1599.3|1615.3|1599.3|1614.97|1598.97|4
1639339160000|2021-12-12 19:59:20|1615.33|1599.33|1615.33|1599.33|1615.39|1599.39|1615.33|1599.33|3
1639339170000|2021-12-12 19:59:30|1615.37|1599.37|1615.26|1599.26|1615.37|1599.37|1615.26|1599.26|4
1639339180000|2021-12-12 19:59:40|1615.28|1599.28|1615.28|1599.28|1615.28|1599.28|1615.28|1599.28|1
1639339200000|2021-12-12 20:00:00|1615.37|1599.37|1615.55|1599.55|1615.55|1599.55|1615.28|1599.28|12
1639339210000|2021-12-12 20:00:10|1615.38|1599.38|1614.9|1598.9|1615.38|1599.38|1614.9|1598.9|8
1639339220000|2021-12-12 20:00:20|1614.95|1598.95|1615.2|1599.2|1615.2|1599.2|1614.95|1598.95|2
1639339230000|2021-12-12 20:00:30|1615.18|1599.18|1615.18|1599.18|1615.18|1599.18|1615.18|1599.18|1
1639339250000|2021-12-12 20:00:50|1615.1|1599.1|1615.18|1599.18|1615.18|1599.18|1615.1|1599.1|2
1639339260000|2021-12-12 20:01:00|1615.15|1599.15|1614.86|1598.86|1615.15|1599.15|1614.65|1598.65|7
1639339270000|2021-12-12 20:01:10|1614.82|1598.82|1614.47|1598.47|1614.82|1598.82|1614.43|1598.43|5
1639339280000|2021-12-12 20:01:20|1614.46|1598.46|1614.45|1598.45|1614.46|1598.46|1614.45|1598.45|2
1639339290000|2021-12-12 20:01:30|1614.28|1598.28|1614.06|1598.06|1614.37|1598.37|1614.06|1598.06|6
1639339300000|2021-12-12 20:01:40|1613.91|1597.91|1613.91|1597.91|1613.91|1597.91|1613.91|1597.91|1
1639339310000|2021-12-12 20:01:50|1613.85|1597.85|1613.88|1597.88|1613.88|1597.88|1613.85|1597.85|2
1639339320000|2021-12-12 20:02:00|1613.85|1597.85|1613.75|1597.75|1613.85|1597.85|1613.53|1597.53|6
1639339330000|2021-12-12 20:02:10|1613.53|1597.53|1613.47|1597.47|1613.62|1597.62|1613.47|1597.47|5
1639339340000|2021-12-12 20:02:20|1613.38|1597.38|1613.21|1597.21|1613.55|1597.55|1613.21|1597.21|6
1639339350000|2021-12-12 20:02:30|1613.15|1597.15|1613.24|1597.24|1613.24|1597.24|1613.15|1597.15|2
1639339360000|2021-12-12 20:02:40|1613.26|1597.26|1615.55|1599.55|1615.55|1599.55|1613.09|1597.09|16
1639339370000|2021-12-12 20:02:50|1616.21|1600.21|1617.7|1601.7|1618.03|1602.03|1616.21|1600.21|16
1639339380000|2021-12-12 20:03:00|1617.56|1601.56|1617.76|1601.76|1617.76|1601.76|1617.19|1601.19|12
1639339390000|2021-12-12 20:03:10|1617.74|1601.74|1617.97|1601.97|1618.59|1602.59|1617.74|1601.74|11
1639339400000|2021-12-12 20:03:20|1618.08|1602.08|1617.54|1601.54|1618.19|1602.19|1617.54|1601.54|6
1639339410000|2021-12-12 20:03:30|1617.78|1601.78|1617.81|1601.81|1617.93|1601.93|1617.66|1601.66|8
1639339420000|2021-12-12 20:03:40|1617.8|1601.8|1617.74|1601.74|1618.27|1602.27|1617.74|1601.74|10
1639339440000|2021-12-12 20:04:00|1617.47|1601.47|1617.22|1601.22|1617.47|1601.47|1617.22|1601.22|9
1639339450000|2021-12-12 20:04:10|1616.99|1600.99|1617.04|1601.04|1617.04|1601.04|1616.88|1600.88|4
1639339470000|2021-12-12 20:04:30|1616.98|1600.98|1616.64|1600.64|1616.98|1600.98|1616.64|1600.64|4
1639339480000|2021-12-12 20:04:40|1616.89|1600.89|1616.55|1600.55|1616.89|1600.89|1616.55|1600.55|3
1639339490000|2021-12-12 20:04:50|1616.65|1600.65|1616.65|1600.65|1616.65|1600.65|1616.65|1600.65|1
1639339500000|2021-12-12 20:05:00|1616.73|1600.73|1616.63|1600.63|1616.73|1600.73|1616.63|1600.63|2
1639339550000|2021-12-12 20:05:50|1616.41|1600.41|1616.33|1600.33|1616.41|1600.41|1616.33|1600.33|2
1639339560000|2021-12-12 20:06:00|1616.38|1600.38|1616.69|1600.69|1616.69|1600.69|1616.38|1600.38|4
1639339580000|2021-12-12 20:06:20|1616.68|1600.68|1616.7|1600.7|1616.7|1600.7|1616.68|1600.68|2
1639339590000|2021-12-12 20:06:30|1616.72|1600.72|1617.69|1601.69|1617.73|1601.73|1616.72|1600.72|9
1639339600000|2021-12-12 20:06:40|1618.13|1602.13|1619.34|1603.34|1619.77|1603.77|1618.13|1602.13|16
1639339610000|2021-12-12 20:06:50|1619.7|1603.7|1619.48|1603.48|1620.15|1604.15|1619.48|1603.48|11
1639339620000|2021-12-12 20:07:00|1619.22|1603.22|1619.17|1603.17|1619.36|1603.36|1619.17|1603.17|5
1639339630000|2021-12-12 20:07:10|1619.14|1603.14|1619.65|1603.65|1619.65|1603.65|1619.09|1603.09|6
1639339640000|2021-12-12 20:07:20|1619.64|1603.64|1619.77|1603.77|1619.77|1603.77|1619.64|1603.64|4
1639339660000|2021-12-12 20:07:40|1620.01|1604.01|1620.01|1604.01|1620.01|1604.01|1620.01|1604.01|1
1639339670000|2021-12-12 20:07:50|1619.97|1603.97|1620.02|1604.02|1620.02|1604.02|1619.97|1603.97|2
1639339680000|2021-12-12 20:08:00|1619.99|1603.99|1619.99|1603.99|1619.99|1603.99|1619.99|1603.99|1
1639339690000|2021-12-12 20:08:10|1620.03|1604.03|1620.6|1604.6|1620.6|1604.6|1620.03|1604.03|5
1639339700000|2021-12-12 20:08:20|1620.72|1604.72|1621.16|1605.16|1621.16|1605.16|1620.72|1604.72|3
1639339710000|2021-12-12 20:08:30|1621.04|1605.04|1621.86|1605.86|1621.86|1605.86|1621.04|1605.04|11
1639339720000|2021-12-12 20:08:40|1622.43|1606.43|1622.48|1606.48|1622.67|1606.67|1622.24|1606.24|14
1639339730000|2021-12-12 20:08:50|1622.34|1606.34|1622.36|1606.36|1622.48|1606.48|1622.31|1606.31|7
1639339740000|2021-12-12 20:09:00|1622.33|1606.33|1622.14|1606.14|1622.61|1606.61|1622.14|1606.14|8
1639339750000|2021-12-12 20:09:10|1622.15|1606.15|1621.18|1605.18|1622.15|1606.15|1621.18|1605.18|21
1639339760000|2021-12-12 20:09:20|1621.22|1605.22|1621.23|1605.23|1621.23|1605.23|1621.18|1605.18|3
1639339770000|2021-12-12 20:09:30|1621.21|1605.21|1620.19|1604.19|1621.21|1605.21|1620.19|1604.19|9
1639339780000|2021-12-12 20:09:40|1620.25|1604.25|1620.19|1604.19|1620.25|1604.25|1620.19|1604.19|2
1639339790000|2021-12-12 20:09:50|1620.16|1604.16|1620.19|1604.19|1620.48|1604.48|1620.16|1604.16|8
1639339800000|2021-12-12 20:10:00|1620.16|1604.16|1620.68|1604.68|1620.68|1604.68|1620.16|1604.16|10
1639339810000|2021-12-12 20:10:10|1620.7|1604.7|1620.07|1604.07|1621.08|1605.08|1620.07|1604.07|20
1639339820000|2021-12-12 20:10:20|1620.37|1604.37|1620.06|1604.06|1620.37|1604.37|1620.06|1604.06|2
1639339830000|2021-12-12 20:10:30|1620.18|1604.18|1620.18|1604.18|1620.23|1604.23|1620.18|1604.18|4
1639339840000|2021-12-12 20:10:40|1620.17|1604.17|1621.03|1605.03|1621.03|1605.03|1619.88|1603.88|12
1639339850000|2021-12-12 20:10:50|1620.77|1604.77|1621.18|1605.18|1621.18|1605.18|1620.58|1604.58|7
1639339860000|2021-12-12 20:11:00|1621.08|1605.08|1620.42|1604.42|1621.19|1605.19|1620.42|1604.42|13
1639339870000|2021-12-12 20:11:10|1620.54|1604.54|1620.65|1604.65|1620.65|1604.65|1620.42|1604.42|6
1639339880000|2021-12-12 20:11:20|1620.54|1604.54|1620.37|1604.37|1620.65|1604.65|1620.27|1604.27|18
1639339890000|2021-12-12 20:11:30|1620.34|1604.34|1620.51|1604.51|1620.51|1604.51|1620.34|1604.34|5
1639339900000|2021-12-12 20:11:40|1620.57|1604.57|1620.57|1604.57|1620.57|1604.57|1620.44|1604.44|5
1639339910000|2021-12-12 20:11:50|1620.58|1604.58|1620.58|1604.58|1620.58|1604.58|1620.58|1604.58|1
1639339920000|2021-12-12 20:12:00|1620.52|1604.52|1620.29|1604.29|1620.52|1604.52|1620.26|1604.26|5
1639339930000|2021-12-12 20:12:10|1620.26|1604.26|1620.26|1604.26|1620.26|1604.26|1620.26|1604.26|1
1639339950000|2021-12-12 20:12:30|1620.31|1604.31|1620.31|1604.31|1620.31|1604.31|1620.31|1604.31|1
1639339960000|2021-12-12 20:12:40|1620.25|1604.25|1619.41|1603.41|1620.25|1604.25|1619.41|1603.41|4
1639339970000|2021-12-12 20:12:50|1619.34|1603.34|1619.34|1603.34|1619.34|1603.34|1619.34|1603.34|1
1639339980000|2021-12-12 20:13:00|1619.07|1603.07|1618.67|1602.67|1619.07|1603.07|1618.67|1602.67|4
1639339990000|2021-12-12 20:13:10|1618.51|1602.51|1618.67|1602.67|1618.67|1602.67|1618.51|1602.51|2
1639340000000|2021-12-12 20:13:20|1618.77|1602.77|1618.67|1602.67|1618.77|1602.77|1618.51|1602.51|4
1639340010000|2021-12-12 20:13:30|1618.51|1602.51|1618.34|1602.34|1618.51|1602.51|1618.34|1602.34|3
1639340020000|2021-12-12 20:13:40|1618.33|1602.33|1618.33|1602.33|1618.33|1602.33|1618.33|1602.33|1
1639340030000|2021-12-12 20:13:50|1618.3|1602.3|1617.11|1601.11|1618.3|1602.3|1617.11|1601.11|9
1639340040000|2021-12-12 20:14:00|1617.02|1601.02|1617.54|1601.54|1617.54|1601.54|1617.02|1601.02|4
1639340050000|2021-12-12 20:14:10|1617.65|1601.65|1617.63|1601.63|1617.76|1601.76|1617.41|1601.41|7
1639340060000|2021-12-12 20:14:20|1617.76|1601.76|1617.76|1601.76|1617.76|1601.76|1617.41|1601.41|5
1639340080000|2021-12-12 20:14:40|1617.7|1601.7|1617.75|1601.75|1617.75|1601.75|1617.7|1601.7|2
1639340100000|2021-12-12 20:15:00|1617.74|1601.74|1618.64|1602.64|1618.64|1602.64|1617.74|1601.74|9
1639340110000|2021-12-12 20:15:10|1618.86|1602.86|1618.86|1602.86|1618.86|1602.86|1618.86|1602.86|1
1639340120000|2021-12-12 20:15:20|1618.81|1602.81|1618.28|1602.28|1618.81|1602.81|1618.28|1602.28|4
1639340130000|2021-12-12 20:15:30|1618.29|1602.29|1618.45|1602.45|1618.45|1602.45|1618.29|1602.29|6
1639340140000|2021-12-12 20:15:40|1618.27|1602.27|1618.41|1602.41|1618.45|1602.45|1618.26|1602.26|7
1639340150000|2021-12-12 20:15:50|1618.59|1602.59|1618.71|1602.71|1618.71|1602.71|1618.59|1602.59|7
1639340160000|2021-12-12 20:16:00|1618.83|1602.83|1619.2|1603.2|1619.2|1603.2|1618.83|1602.83|5
1639340170000|2021-12-12 20:16:10|1619.23|1603.23|1619.24|1603.24|1619.54|1603.54|1619.23|1603.23|4
1639340180000|2021-12-12 20:16:20|1619.23|1603.23|1619.45|1603.45|1619.45|1603.45|1619.14|1603.14|5
1639340190000|2021-12-12 20:16:30|1619.35|1603.35|1619.17|1603.17|1619.35|1603.35|1619.17|1603.17|2
1639340200000|2021-12-12 20:16:40|1619.35|1603.35|1619.35|1603.35|1619.39|1603.39|1619.27|1603.27|8
1639340210000|2021-12-12 20:16:50|1619.47|1603.47|1619.35|1603.35|1619.47|1603.47|1619.35|1603.35|2
1639340220000|2021-12-12 20:17:00|1619.41|1603.41|1619.38|1603.38|1619.47|1603.47|1619.38|1603.38|3
1639340230000|2021-12-12 20:17:10|1619.47|1603.47|1619.46|1603.46|1619.47|1603.47|1619.46|1603.46|2
1639340240000|2021-12-12 20:17:20|1619.45|1603.45|1619.46|1603.46|1619.56|1603.56|1619.45|1603.45|3
1639340270000|2021-12-12 20:17:50|1619.47|1603.47|1619.62|1603.62|1619.62|1603.62|1619.47|1603.47|3
1639340280000|2021-12-12 20:18:00|1619.63|1603.63|1619.63|1603.63|1619.63|1603.63|1619.63|1603.63|1
1639340290000|2021-12-12 20:18:10|1619.65|1603.65|1619.65|1603.65|1619.65|1603.65|1619.65|1603.65|1
1639340300000|2021-12-12 20:18:20|1619.67|1603.67|1619.67|1603.67|1619.67|1603.67|1619.67|1603.67|1
1639340310000|2021-12-12 20:18:30|1619.88|1603.88|1619.77|1603.77|1619.88|1603.88|1619.59|1603.59|4
1639340320000|2021-12-12 20:18:40|1619.59|1603.59|1619.68|1603.68|1619.77|1603.77|1619.59|1603.59|5
1639340330000|2021-12-12 20:18:50|1619.64|1603.64|1619.14|1603.14|1619.64|1603.64|1619.14|1603.14|3
1639340340000|2021-12-12 20:19:00|1619.05|1603.05|1619.05|1603.05|1619.05|1603.05|1619.05|1603.05|1
1639340350000|2021-12-12 20:19:10|1618.96|1602.96|1618.88|1602.88|1618.96|1602.96|1618.85|1602.85|3
1639340360000|2021-12-12 20:19:20|1618.82|1602.82|1618.82|1602.82|1618.82|1602.82|1618.82|1602.82|1
1639340370000|2021-12-12 20:19:30|1619|1603|1619.55|1603.55|1619.55|1603.55|1619|1603|6
1639340380000|2021-12-12 20:19:40|1619.56|1603.56|1619.51|1603.51|1619.56|1603.56|1619.29|1603.29|5
1639340390000|2021-12-12 20:19:50|1619.58|1603.58|1619.16|1603.16|1619.58|1603.58|1619.16|1603.16|4
1639340400000|2021-12-12 20:20:00|1619.24|1603.24|1619.2|1603.2|1619.24|1603.24|1619.15|1603.15|3
1639340420000|2021-12-12 20:20:20|1619.22|1603.22|1619.22|1603.22|1619.22|1603.22|1619.22|1603.22|1
1639340430000|2021-12-12 20:20:30|1619.25|1603.25|1619.23|1603.23|1619.46|1603.46|1619.23|1603.23|10
1639340450000|2021-12-12 20:20:50|1619.29|1603.29|1619.42|1603.42|1619.65|1603.65|1619.29|1603.29|6
1639340460000|2021-12-12 20:21:00|1619.23|1603.23|1619.18|1603.18|1619.29|1603.29|1619.16|1603.16|8
1639340470000|2021-12-12 20:21:10|1619.22|1603.22|1619.25|1603.25|1619.32|1603.32|1619.17|1603.17|7
1639340500000|2021-12-12 20:21:40|1619.28|1603.28|1619.47|1603.47|1619.56|1603.56|1619.28|1603.28|6
1639340510000|2021-12-12 20:21:50|1619.41|1603.41|1619.41|1603.41|1619.56|1603.56|1619.32|1603.32|11
1639340520000|2021-12-12 20:22:00|1619.32|1603.32|1619.35|1603.35|1619.41|1603.41|1619.32|1603.32|4
1639340540000|2021-12-12 20:22:20|1619.4|1603.4|1619.82|1603.82|1619.82|1603.82|1619.4|1603.4|7
1639340550000|2021-12-12 20:22:30|1619.98|1603.98|1621.04|1605.04|1621.04|1605.04|1619.97|1603.97|7
1639340560000|2021-12-12 20:22:40|1621.19|1605.19|1620.67|1604.67|1621.41|1605.41|1620.67|1604.67|5
1639340570000|2021-12-12 20:22:50|1620.58|1604.58|1620.85|1604.85|1620.85|1604.85|1620.52|1604.52|4
1639340580000|2021-12-12 20:23:00|1621.13|1605.13|1621.13|1605.13|1621.62|1605.62|1621.13|1605.13|7
1639340590000|2021-12-12 20:23:10|1621.29|1605.29|1621.43|1605.43|1621.53|1605.53|1621.29|1605.29|6
1639340600000|2021-12-12 20:23:20|1621.34|1605.34|1621.28|1605.28|1621.49|1605.49|1621.07|1605.07|12
1639340610000|2021-12-12 20:23:30|1621.34|1605.34|1621.07|1605.07|1621.34|1605.34|1621.07|1605.07|3
1639340620000|2021-12-12 20:23:40|1621.23|1605.23|1621.34|1605.34|1621.36|1605.36|1621.04|1605.04|20
1639340630000|2021-12-12 20:23:50|1621.35|1605.35|1621|1605|1621.35|1605.35|1621|1605|12
1639340640000|2021-12-12 20:24:00|1620.92|1604.92|1620.92|1604.92|1620.92|1604.92|1620.92|1604.92|1
1639340650000|2021-12-12 20:24:10|1620.84|1604.84|1620.88|1604.88|1620.88|1604.88|1620.84|1604.84|2
1639340660000|2021-12-12 20:24:20|1620.8|1604.8|1620.8|1604.8|1620.8|1604.8|1620.8|1604.8|1
1639340670000|2021-12-12 20:24:30|1620.88|1604.88|1620.88|1604.88|1620.88|1604.88|1620.88|1604.88|1
1639340680000|2021-12-12 20:24:40|1620.84|1604.84|1621.19|1605.19|1621.19|1605.19|1620.84|1604.84|6
1639340690000|2021-12-12 20:24:50|1620.94|1604.94|1621.26|1605.26|1621.3|1605.3|1620.94|1604.94|6
1639340700000|2021-12-12 20:25:00|1621.3|1605.3|1620.96|1604.96|1621.3|1605.3|1620.82|1604.82|7
1639340710000|2021-12-12 20:25:10|1620.86|1604.86|1620.59|1604.59|1621.21|1605.21|1620.59|1604.59|5
1639340720000|2021-12-12 20:25:20|1620.55|1604.55|1620.55|1604.55|1620.59|1604.59|1620.55|1604.55|5
1639340730000|2021-12-12 20:25:30|1620.48|1604.48|1620.45|1604.45|1620.58|1604.58|1620.45|1604.45|5
1639340740000|2021-12-12 20:25:40|1620.58|1604.58|1620.45|1604.45|1620.58|1604.58|1620.45|1604.45|2
1639340750000|2021-12-12 20:25:50|1620.58|1604.58|1620.45|1604.45|1620.58|1604.58|1620.45|1604.45|2
1639340760000|2021-12-12 20:26:00|1620.46|1604.46|1620.41|1604.41|1620.46|1604.46|1620.25|1604.25|3
1639340770000|2021-12-12 20:26:10|1620.25|1604.25|1620.41|1604.41|1620.41|1604.41|1620.25|1604.25|2
1639340780000|2021-12-12 20:26:20|1620.25|1604.25|1620.23|1604.23|1620.25|1604.25|1620.23|1604.23|2
1639340790000|2021-12-12 20:26:30|1620.35|1604.35|1620.37|1604.37|1620.37|1604.37|1620.33|1604.33|3
1639340810000|2021-12-12 20:26:50|1620.58|1604.58|1620.44|1604.44|1620.61|1604.61|1620.44|1604.44|3
1639340820000|2021-12-12 20:27:00|1620.48|1604.48|1620.4|1604.4|1620.48|1604.48|1620.4|1604.4|3
1639340830000|2021-12-12 20:27:10|1620.44|1604.44|1621.13|1605.13|1621.13|1605.13|1620.44|1604.44|4
1639340840000|2021-12-12 20:27:20|1621.45|1605.45|1621.51|1605.51|1621.51|1605.51|1621.44|1605.44|3
1639340870000|2021-12-12 20:27:50|1621.48|1605.48|1621.5|1605.5|1621.5|1605.5|1621.48|1605.48|2
1639340880000|2021-12-12 20:28:00|1621.53|1605.53|1621.53|1605.53|1621.53|1605.53|1621.53|1605.53|1
1639340890000|2021-12-12 20:28:10|1621.51|1605.51|1621.51|1605.51|1621.51|1605.51|1621.51|1605.51|1
1639340900000|2021-12-12 20:28:20|1621.53|1605.53|1621.52|1605.52|1621.53|1605.53|1621.51|1605.51|3
1639340920000|2021-12-12 20:28:40|1621.47|1605.47|1620.99|1604.99|1621.47|1605.47|1620.99|1604.99|4
1639340930000|2021-12-12 20:28:50|1620.68|1604.68|1620.6|1604.6|1620.68|1604.68|1620.44|1604.44|3
1639340940000|2021-12-12 20:29:00|1620.46|1604.46|1620.59|1604.59|1620.59|1604.59|1620.46|1604.46|2
1639340950000|2021-12-12 20:29:10|1620.62|1604.62|1620.6|1604.6|1620.62|1604.62|1620.58|1604.58|3
1639340980000|2021-12-12 20:29:40|1620.78|1604.78|1621.75|1605.75|1621.75|1605.75|1620.78|1604.78|14
1639340990000|2021-12-12 20:29:50|1621.7|1605.7|1621.12|1605.12|1621.7|1605.7|1621.12|1605.12|10
1639341000000|2021-12-12 20:30:00|1621.04|1605.04|1621.19|1605.19|1621.28|1605.28|1621.04|1605.04|9
1639341010000|2021-12-12 20:30:10|1621.23|1605.23|1621.32|1605.32|1621.57|1605.57|1621.23|1605.23|5
1639341020000|2021-12-12 20:30:20|1621.28|1605.28|1621.09|1605.09|1621.28|1605.28|1621.09|1605.09|4
1639341030000|2021-12-12 20:30:30|1621.17|1605.17|1621.17|1605.17|1621.54|1605.54|1621.07|1605.07|8
1639341040000|2021-12-12 20:30:40|1621.16|1605.16|1621.57|1605.57|1621.57|1605.57|1621.04|1605.04|6
1639341050000|2021-12-12 20:30:50|1621.63|1605.63|1621.63|1605.63|1621.63|1605.63|1621.63|1605.63|1
1639341060000|2021-12-12 20:31:00|1621.7|1605.7|1621.9|1605.9|1621.91|1605.91|1621.7|1605.7|3
1639341070000|2021-12-12 20:31:10|1621.97|1605.97|1622.3|1606.3|1622.52|1606.52|1621.97|1605.97|6
1639341080000|2021-12-12 20:31:20|1622.39|1606.39|1622.58|1606.58|1622.58|1606.58|1622.39|1606.39|2
1639341090000|2021-12-12 20:31:30|1622.69|1606.69|1622.33|1606.33|1622.69|1606.69|1622.33|1606.33|9
1639341100000|2021-12-12 20:31:40|1622.23|1606.23|1622.45|1606.45|1622.46|1606.46|1622.23|1606.23|6
1639341110000|2021-12-12 20:31:50|1622.46|1606.46|1622.65|1606.65|1622.65|1606.65|1622.46|1606.46|5
1639341120000|2021-12-12 20:32:00|1622.74|1606.74|1622.89|1606.89|1622.89|1606.89|1622.64|1606.64|5
1639341130000|2021-12-12 20:32:10|1622.78|1606.78|1622.78|1606.78|1622.78|1606.78|1622.78|1606.78|1
1639341140000|2021-12-12 20:32:20|1622.76|1606.76|1622.68|1606.68|1622.76|1606.76|1622.68|1606.68|2
1639341160000|2021-12-12 20:32:40|1622.64|1606.64|1622.64|1606.64|1622.64|1606.64|1622.64|1606.64|1
1639341170000|2021-12-12 20:32:50|1622.62|1606.62|1622.64|1606.64|1622.64|1606.64|1622.62|1606.62|2
1639341190000|2021-12-12 20:33:10|1622.61|1606.61|1622.63|1606.63|1622.67|1606.67|1622.6|1606.6|6
1639341200000|2021-12-12 20:33:20|1622.67|1606.67|1622.68|1606.68|1622.73|1606.73|1622.61|1606.61|11
1639341210000|2021-12-12 20:33:30|1623.25|1607.25|1623.68|1607.68|1623.69|1607.69|1623.25|1607.25|8
1639341220000|2021-12-12 20:33:40|1623.81|1607.81|1623.94|1607.94|1623.94|1607.94|1623.81|1607.81|3
1639341230000|2021-12-12 20:33:50|1623.92|1607.92|1623.92|1607.92|1623.92|1607.92|1623.92|1607.92|1
1639341250000|2021-12-12 20:34:10|1623.91|1607.91|1623.75|1607.75|1623.91|1607.91|1623.75|1607.75|7
1639341260000|2021-12-12 20:34:20|1623.77|1607.77|1623.78|1607.78|1623.93|1607.93|1623.75|1607.75|11
1639341270000|2021-12-12 20:34:30|1623.79|1607.79|1623.77|1607.77|1623.79|1607.79|1623.77|1607.77|2
1639341280000|2021-12-12 20:34:40|1623.79|1607.79|1623.88|1607.88|1623.9|1607.9|1623.73|1607.73|14
1639341290000|2021-12-12 20:34:50|1623.9|1607.9|1623.78|1607.78|1623.9|1607.9|1623.78|1607.78|3
1639341300000|2021-12-12 20:35:00|1623.72|1607.72|1623.45|1607.45|1623.72|1607.72|1623.14|1607.14|15
1639341310000|2021-12-12 20:35:10|1623.41|1607.41|1623.17|1607.17|1623.41|1607.41|1623.17|1607.17|9
1639341330000|2021-12-12 20:35:30|1623.1|1607.1|1623.14|1607.14|1623.14|1607.14|1623.1|1607.1|2
1639341340000|2021-12-12 20:35:40|1623.17|1607.17|1623.61|1607.61|1623.61|1607.61|1623.17|1607.17|3
1639341350000|2021-12-12 20:35:50|1623.62|1607.62|1623.18|1607.18|1623.62|1607.62|1623.18|1607.18|8
1639341360000|2021-12-12 20:36:00|1623.16|1607.16|1623.07|1607.07|1623.23|1607.23|1623.07|1607.07|4
1639341370000|2021-12-12 20:36:10|1622.92|1606.92|1623.07|1607.07|1623.17|1607.17|1622.92|1606.92|7
1639341380000|2021-12-12 20:36:20|1622.92|1606.92|1622.69|1606.69|1622.92|1606.92|1622.46|1606.46|6
1639341390000|2021-12-12 20:36:30|1622.78|1606.78|1622.46|1606.46|1622.78|1606.78|1622.46|1606.46|3
1639341400000|2021-12-12 20:36:40|1622.42|1606.42|1622.4|1606.4|1622.42|1606.42|1622.4|1606.4|2
1639341410000|2021-12-12 20:36:50|1622.44|1606.44|1622.4|1606.4|1622.44|1606.44|1622.4|1606.4|2
1639341420000|2021-12-12 20:37:00|1622.24|1606.24|1622.24|1606.24|1622.24|1606.24|1622.24|1606.24|1
1639341440000|2021-12-12 20:37:20|1622.36|1606.36|1622.18|1606.18|1622.36|1606.36|1622.18|1606.18|3
1639341450000|2021-12-12 20:37:30|1622.08|1606.08|1622.65|1606.65|1622.65|1606.65|1622.03|1606.03|6
1639341470000|2021-12-12 20:37:50|1623.4|1605.9|1623.4|1605.9|1623.4|1605.9|1623.4|1605.9|1
1639341480000|2021-12-12 20:38:00|1623.59|1606.09|1623.37|1605.87|1623.73|1606.23|1623.37|1605.87|4
1639341490000|2021-12-12 20:38:10|1623.35|1605.85|1623.35|1605.85|1623.35|1605.85|1623.35|1605.85|1
1639341500000|2021-12-12 20:38:20|1623.58|1606.08|1623.73|1606.23|1623.73|1606.23|1623.58|1606.08|2
1639341510000|2021-12-12 20:38:30|1623.66|1606.16|1623.16|1605.66|1623.66|1606.16|1623.16|1605.66|4
1639341520000|2021-12-12 20:38:40|1623.36|1605.86|1623.16|1605.66|1623.36|1605.86|1623.16|1605.66|2
1639341530000|2021-12-12 20:38:50|1623.21|1605.71|1623.15|1605.65|1623.21|1605.71|1623.15|1605.65|2
1639341540000|2021-12-12 20:39:00|1622.98|1605.48|1622.98|1605.48|1622.98|1605.48|1622.98|1605.48|1
1639341560000|2021-12-12 20:39:20|1623.14|1605.64|1623.14|1605.64|1623.14|1605.64|1623.14|1605.64|1
1639341570000|2021-12-12 20:39:30|1623.07|1605.57|1623.16|1605.66|1623.16|1605.66|1623.07|1605.57|3
1639341580000|2021-12-12 20:39:40|1623.19|1605.69|1623.19|1605.69|1623.19|1605.69|1623.19|1605.69|1
1639341590000|2021-12-12 20:39:50|1623.16|1605.66|1623.23|1605.73|1623.23|1605.73|1623.16|1605.66|5
1639341600000|2021-12-12 20:40:00|1623.19|1605.69|1623.11|1605.61|1623.23|1605.73|1623.11|1605.61|9
1639341610000|2021-12-12 20:40:10|1623.09|1605.59|1623.09|1605.59|1623.09|1605.59|1623.09|1605.59|1
1639341640000|2021-12-12 20:40:40|1622.95|1605.45|1622.95|1605.45|1622.95|1605.45|1622.95|1605.45|1
1639341650000|2021-12-12 20:40:50|1622.87|1605.37|1622.87|1605.37|1622.87|1605.37|1622.87|1605.37|1
1639341680000|2021-12-12 20:41:20|1622.7|1605.2|1622.7|1605.2|1622.7|1605.2|1622.7|1605.2|1
1639341690000|2021-12-12 20:41:30|1622.58|1605.08|1623.26|1605.76|1623.26|1605.76|1622.58|1605.08|5
1639341710000|2021-12-12 20:41:50|1623.21|1605.71|1623.27|1605.77|1623.27|1605.77|1623.21|1605.71|2
1639341720000|2021-12-12 20:42:00|1623.43|1605.93|1623.43|1605.93|1623.43|1605.93|1623.43|1605.93|1
1639341740000|2021-12-12 20:42:20|1623.4|1605.9|1623.43|1605.93|1623.43|1605.93|1623.4|1605.9|2
1639341750000|2021-12-12 20:42:30|1623.35|1605.85|1623.56|1606.06|1623.56|1606.06|1623.35|1605.85|3
1639341760000|2021-12-12 20:42:40|1623.63|1606.13|1623.44|1605.94|1623.68|1606.18|1623.44|1605.94|6
1639341770000|2021-12-12 20:42:50|1623.43|1605.93|1623.53|1606.03|1623.53|1606.03|1623.43|1605.93|2
1639341780000|2021-12-12 20:43:00|1623.5|1606|1623.45|1605.95|1623.61|1606.11|1623.45|1605.95|7
1639341800000|2021-12-12 20:43:20|1623.3|1605.8|1622.73|1605.23|1623.3|1605.8|1622.73|1605.23|4
1639341810000|2021-12-12 20:43:30|1622.58|1605.08|1622.58|1605.08|1622.58|1605.08|1622.58|1605.08|1
1639341830000|2021-12-12 20:43:50|1622.42|1604.92|1622.42|1604.92|1622.42|1604.92|1622.42|1604.92|1
1639341840000|2021-12-12 20:44:00|1622.54|1605.04|1622.54|1605.04|1622.54|1605.04|1622.54|1605.04|1
1639341860000|2021-12-12 20:44:20|1622.65|1605.15|1622.65|1605.15|1622.65|1605.15|1622.65|1605.15|1
1639341870000|2021-12-12 20:44:30|1622.66|1605.16|1622.66|1605.16|1623.09|1605.59|1622.66|1605.16|7
1639341880000|2021-12-12 20:44:40|1622.58|1605.08|1622.58|1605.08|1622.58|1605.08|1622.58|1605.08|1
1639341900000|2021-12-12 20:45:00|1622.59|1605.09|1622.59|1605.09|1622.59|1605.09|1622.59|1605.09|1
1639341910000|2021-12-12 20:45:10|1622.72|1605.22|1622.72|1605.22|1622.72|1605.22|1622.72|1605.22|1
1639341940000|2021-12-12 20:45:40|1622.76|1605.26|1622.76|1605.26|1622.76|1605.26|1622.76|1605.26|1
1639341960000|2021-12-12 20:46:00|1622.7|1605.2|1622.71|1605.21|1622.71|1605.21|1622.7|1605.2|2
1639341970000|2021-12-12 20:46:10|1622.75|1605.25|1622.75|1605.25|1622.75|1605.25|1622.75|1605.25|1
1639341980000|2021-12-12 20:46:20|1622.71|1605.21|1622.71|1605.21|1622.71|1605.21|1622.71|1605.21|1
1639341990000|2021-12-12 20:46:30|1622.75|1605.25|1622.75|1605.25|1622.75|1605.25|1622.75|1605.25|1
1639342010000|2021-12-12 20:46:50|1622.83|1605.33|1622.9|1605.4|1622.9|1605.4|1622.83|1605.33|3
1639342020000|2021-12-12 20:47:00|1622.75|1605.25|1622.75|1605.25|1622.75|1605.25|1622.75|1605.25|1
1639342030000|2021-12-12 20:47:10|1623|1605.5|1623.05|1605.55|1623.05|1605.55|1623|1605.5|2
1639342050000|2021-12-12 20:47:30|1623.35|1605.85|1623.22|1605.72|1623.35|1605.85|1623.22|1605.72|2
1639342060000|2021-12-12 20:47:40|1623.2|1605.7|1623.2|1605.7|1623.2|1605.7|1623.2|1605.7|1
1639342070000|2021-12-12 20:47:50|1623.23|1605.73|1623.23|1605.73|1623.23|1605.73|1623.23|1605.73|1
1639342080000|2021-12-12 20:48:00|1623.21|1605.71|1622.93|1605.43|1623.21|1605.71|1622.93|1605.43|3
1639342110000|2021-12-12 20:48:30|1622.85|1605.35|1622.36|1604.86|1622.92|1605.42|1622.36|1604.86|5
1639342120000|2021-12-12 20:48:40|1622.34|1604.84|1621.13|1603.63|1622.34|1604.84|1621.09|1603.59|9
1639342130000|2021-12-12 20:48:50|1621.09|1603.59|1621.13|1603.63|1621.19|1603.69|1621.09|1603.59|6
1639342140000|2021-12-12 20:49:00|1621.15|1603.65|1621.41|1603.91|1621.41|1603.91|1620.87|1603.37|7
1639342150000|2021-12-12 20:49:10|1621.73|1604.23|1621.75|1604.25|1621.75|1604.25|1621.61|1604.11|3
1639342160000|2021-12-12 20:49:20|1621.96|1604.46|1621.96|1604.46|1621.99|1604.49|1621.96|1604.46|3
1639342170000|2021-12-12 20:49:30|1621.99|1604.49|1621.99|1604.49|1621.99|1604.49|1621.99|1604.49|1
1639342180000|2021-12-12 20:49:40|1621.88|1604.38|1621.81|1604.31|1622.02|1604.52|1621.81|1604.31|3
1639342190000|2021-12-12 20:49:50|1622.02|1604.52|1622.3|1604.8|1622.3|1604.8|1622.02|1604.52|4
1639342200000|2021-12-12 20:50:00|1622.37|1604.87|1622.37|1604.87|1622.37|1604.87|1622.27|1604.77|3
1639342210000|2021-12-12 20:50:10|1622.28|1604.78|1622.28|1604.78|1622.28|1604.78|1622.28|1604.78|1
1639342230000|2021-12-12 20:50:30|1622.37|1604.87|1622.38|1604.88|1622.38|1604.88|1622.27|1604.77|3
1639342240000|2021-12-12 20:50:40|1622.31|1604.81|1622.31|1604.81|1622.38|1604.88|1622.31|1604.81|3
1639342250000|2021-12-12 20:50:50|1622.38|1604.88|1622.22|1604.72|1622.43|1604.93|1622.22|1604.72|4
1639342260000|2021-12-12 20:51:00|1622.12|1604.62|1621.73|1604.23|1622.21|1604.71|1621.73|1604.23|4
1639342270000|2021-12-12 20:51:10|1621.72|1604.22|1621.73|1604.23|1621.73|1604.23|1621.72|1604.22|2
1639342290000|2021-12-12 20:51:30|1621.63|1604.13|1622.07|1604.57|1622.17|1604.67|1621.63|1604.13|8
1639342300000|2021-12-12 20:51:40|1622.17|1604.67|1622.32|1604.82|1622.32|1604.82|1622.17|1604.67|6
1639342310000|2021-12-12 20:51:50|1622.2|1604.7|1622.44|1604.94|1622.44|1604.94|1622.2|1604.7|5
1639342320000|2021-12-12 20:52:00|1622.45|1604.95|1622.45|1604.95|1622.45|1604.95|1622.45|1604.95|1
1639342340000|2021-12-12 20:52:20|1622.52|1605.02|1622.52|1605.02|1622.52|1605.02|1622.52|1605.02|1
1639342350000|2021-12-12 20:52:30|1622.74|1605.24|1623.48|1605.98|1623.51|1606.01|1622.74|1605.24|7
1639342360000|2021-12-12 20:52:40|1623.51|1606.01|1624.55|1607.05|1624.72|1607.22|1623.51|1606.01|8
1639342370000|2021-12-12 20:52:50|1624.69|1607.19|1624.82|1607.32|1624.82|1607.32|1624.53|1607.03|5
1639342380000|2021-12-12 20:53:00|1624.89|1607.39|1624.89|1607.39|1624.89|1607.39|1624.89|1607.39|1
1639342390000|2021-12-12 20:53:10|1625.06|1607.56|1625.06|1607.56|1625.06|1607.56|1625.06|1607.56|1
1639342400000|2021-12-12 20:53:20|1624.84|1607.34|1625.03|1607.53|1625.03|1607.53|1624.84|1607.34|3
1639342410000|2021-12-12 20:53:30|1625.02|1607.52|1625.21|1607.71|1625.21|1607.71|1625.02|1607.52|2
1639342420000|2021-12-12 20:53:40|1625.15|1607.65|1624.48|1606.98|1625.15|1607.65|1624.48|1606.98|7
1639342430000|2021-12-12 20:53:50|1624.35|1606.85|1624.35|1606.85|1624.35|1606.85|1624.35|1606.85|1
1639342440000|2021-12-12 20:54:00|1624.51|1607.01|1624.74|1607.24|1624.74|1607.24|1624.51|1607.01|3
1639342450000|2021-12-12 20:54:10|1624.64|1607.14|1624.59|1607.09|1624.64|1607.14|1624.59|1607.09|2
1639342460000|2021-12-12 20:54:20|1624.65|1607.15|1624.59|1607.09|1624.65|1607.15|1624.59|1607.09|2
1639342470000|2021-12-12 20:54:30|1624.62|1607.12|1624.62|1607.12|1624.62|1607.12|1624.62|1607.12|1
1639342480000|2021-12-12 20:54:40|1624.63|1607.13|1624.64|1607.14|1624.64|1607.14|1624.63|1607.13|2
1639342500000|2021-12-12 20:55:00|1624.54|1607.04|1624.66|1607.16|1624.66|1607.16|1624.49|1606.99|4
1639342510000|2021-12-12 20:55:10|1624.78|1607.28|1625.34|1607.84|1625.34|1607.84|1624.78|1607.28|4
1639342520000|2021-12-12 20:55:20|1625.39|1607.89|1625.39|1607.89|1625.39|1607.89|1625.39|1607.89|1
1639342530000|2021-12-12 20:55:30|1625.3|1607.8|1625.67|1608.17|1625.67|1608.17|1625.27|1607.77|6
1639342540000|2021-12-12 20:55:40|1626.17|1608.67|1626.33|1608.83|1626.33|1608.83|1626.17|1608.67|2
1639342550000|2021-12-12 20:55:50|1626.4|1608.9|1626.06|1608.56|1626.41|1608.91|1626.05|1608.55|9
1639342560000|2021-12-12 20:56:00|1626.04|1608.54|1626.07|1608.57|1626.19|1608.69|1626.04|1608.54|4
1639342570000|2021-12-12 20:56:10|1626.14|1608.64|1626.03|1608.53|1626.14|1608.64|1626.03|1608.53|3
1639342580000|2021-12-12 20:56:20|1626.02|1608.52|1626.09|1608.59|1626.25|1608.75|1626.02|1608.52|7
1639342590000|2021-12-12 20:56:30|1626.12|1608.62|1626.12|1608.62|1626.12|1608.62|1626.05|1608.55|3
1639342600000|2021-12-12 20:56:40|1626.2|1608.7|1626.2|1608.7|1626.2|1608.7|1626.2|1608.7|1
1639342610000|2021-12-12 20:56:50|1626.29|1608.79|1626.36|1608.86|1626.36|1608.86|1626.13|1608.63|8
1639342620000|2021-12-12 20:57:00|1626.39|1608.89|1626.44|1608.94|1626.69|1609.19|1626.39|1608.89|4
1639342630000|2021-12-12 20:57:10|1626.78|1609.28|1626.82|1609.32|1626.82|1609.32|1626.78|1609.28|2
1639342640000|2021-12-12 20:57:20|1626.79|1609.29|1626.79|1609.29|1626.79|1609.29|1626.79|1609.29|1
1639342650000|2021-12-12 20:57:30|1626.78|1609.28|1626.78|1609.28|1626.78|1609.28|1626.78|1609.28|1
1639342660000|2021-12-12 20:57:40|1626.8|1609.3|1626.92|1609.42|1626.92|1609.42|1626.8|1609.3|2
1639342680000|2021-12-12 20:58:00|1626.94|1609.44|1627.18|1609.68|1627.18|1609.68|1626.92|1609.42|4
1639342690000|2021-12-12 20:58:10|1627.08|1609.58|1627.09|1609.59|1627.09|1609.59|1627.08|1609.58|2
1639342700000|2021-12-12 20:58:20|1627.12|1609.62|1626.96|1609.46|1627.12|1609.62|1626.96|1609.46|3
1639342710000|2021-12-12 20:58:30|1626.38|1608.88|1626.83|1609.33|1626.83|1609.33|1625.88|1608.38|11
1639342720000|2021-12-12 20:58:40|1627.11|1609.61|1626.94|1609.44|1627.11|1609.61|1626.41|1608.91|10
1639342730000|2021-12-12 20:58:50|1626.88|1609.38|1626.21|1608.71|1626.88|1609.38|1626.21|1608.71|3
1639342740000|2021-12-12 20:59:00|1626.2|1608.7|1627.49|1609.99|1627.49|1609.99|1626.2|1608.7|7
1639342750000|2021-12-12 20:59:10|1627.53|1610.03|1627.54|1610.04|1627.54|1610.04|1627.53|1610.03|2
1639342760000|2021-12-12 20:59:20|1627.43|1609.93|1627.18|1609.68|1627.43|1609.93|1627.18|1609.68|3
1639342770000|2021-12-12 20:59:30|1627.12|1609.62|1627.15|1609.65|1627.15|1609.65|1627.12|1609.62|4
1639342780000|2021-12-12 20:59:40|1627.22|1609.72|1627.57|1610.07|1627.67|1610.17|1627.22|1609.72|6
1639342790000|2021-12-12 20:59:50|1627.67|1610.17|1627.82|1610.32|1627.82|1610.32|1627.67|1610.17|3
1639342800000|2021-12-12 21:00:00|1627.93|1610.43|1627.61|1610.11|1627.93|1610.43|1627.61|1610.11|4
1639342810000|2021-12-12 21:00:10|1627.49|1609.99|1627.49|1609.99|1627.49|1609.99|1627.49|1609.99|1
1639342820000|2021-12-12 21:00:20|1627.53|1610.03|1627.5|1610|1627.53|1610.03|1627.5|1610|2
1639342850000|2021-12-12 21:00:50|1627.49|1609.99|1627.49|1609.99|1627.49|1609.99|1627.49|1609.99|1
1639342860000|2021-12-12 21:01:00|1627.37|1609.87|1627.27|1609.77|1627.37|1609.87|1627.27|1609.77|3
1639342870000|2021-12-12 21:01:10|1627.22|1609.72|1625.21|1607.71|1627.22|1609.72|1625.21|1607.71|12
1639342880000|2021-12-12 21:01:20|1624.66|1607.16|1624.66|1607.16|1624.66|1607.16|1624.66|1607.16|1
1639342890000|2021-12-12 21:01:30|1624.62|1607.12|1624.2|1606.7|1624.62|1607.12|1624.2|1606.7|7
1639342900000|2021-12-12 21:01:40|1623.92|1606.42|1623.15|1605.65|1623.92|1606.42|1623.15|1605.65|7
1639342910000|2021-12-12 21:01:50|1623.2|1605.7|1623.2|1605.7|1623.21|1605.71|1623.2|1605.7|3
1639342920000|2021-12-12 21:02:00|1623.12|1605.62|1623.12|1605.62|1623.12|1605.62|1623.11|1605.61|3
1639342930000|2021-12-12 21:02:10|1623.09|1605.59|1623.09|1605.59|1623.09|1605.59|1623.09|1605.59|1
1639342940000|2021-12-12 21:02:20|1623.1|1605.6|1623.07|1605.57|1623.1|1605.6|1623.07|1605.57|3
1639342950000|2021-12-12 21:02:30|1623.12|1605.62|1623.12|1605.62|1623.12|1605.62|1623.12|1605.62|1
1639342960000|2021-12-12 21:02:40|1623.11|1605.61|1621.32|1603.82|1623.11|1605.61|1621.32|1603.82|8
1639342970000|2021-12-12 21:02:50|1621.31|1603.81|1620.99|1603.49|1621.32|1603.82|1620.99|1603.49|3
1639342980000|2021-12-12 21:03:00|1621.04|1603.54|1621.16|1603.66|1621.42|1603.92|1621.04|1603.54|5
1639342990000|2021-12-12 21:03:10|1621.01|1603.51|1621.16|1603.66|1621.3|1603.8|1621|1603.5|7
1639343000000|2021-12-12 21:03:20|1621.29|1603.79|1621.36|1603.86|1621.42|1603.92|1621.29|1603.79|4
1639343010000|2021-12-12 21:03:30|1621.11|1603.61|1621.09|1603.59|1621.11|1603.61|1621.09|1603.59|2
1639343020000|2021-12-12 21:03:40|1620.95|1603.45|1620.97|1603.47|1620.97|1603.47|1620.95|1603.45|2
1639343040000|2021-12-12 21:04:00|1620.93|1603.43|1620.15|1602.65|1620.93|1603.43|1620.15|1602.65|4
1639343050000|2021-12-12 21:04:10|1619.93|1602.43|1619.43|1601.93|1620.17|1602.67|1619.43|1601.93|9
1639343060000|2021-12-12 21:04:20|1619.23|1601.73|1619.59|1602.09|1619.59|1602.09|1619.11|1601.61|4
1639343070000|2021-12-12 21:04:30|1619.49|1601.99|1619.8|1602.3|1619.8|1602.3|1619.49|1601.99|2
1639343080000|2021-12-12 21:04:40|1619.77|1602.27|1619.73|1602.23|1619.99|1602.49|1619.73|1602.23|4
1639343090000|2021-12-12 21:04:50|1619.56|1602.06|1619.56|1602.06|1619.56|1602.06|1619.56|1602.06|1
1639343100000|2021-12-12 21:05:00|1619.87|1602.37|1619.99|1602.49|1619.99|1602.49|1619.87|1602.37|2
1639343110000|2021-12-12 21:05:10|1619.97|1602.47|1619.92|1602.42|1619.98|1602.48|1619.92|1602.42|3
1639343120000|2021-12-12 21:05:20|1619.89|1602.39|1619.89|1602.39|1619.89|1602.39|1619.89|1602.39|1
1639343130000|2021-12-12 21:05:30|1619.99|1602.49|1619.99|1602.49|1619.99|1602.49|1619.99|1602.49|1
1639343140000|2021-12-12 21:05:40|1619.83|1602.33|1618.32|1600.82|1619.83|1602.33|1618.32|1600.82|10
1639343150000|2021-12-12 21:05:50|1618.63|1601.13|1618.31|1600.81|1618.79|1601.29|1618.31|1600.81|6
1639343160000|2021-12-12 21:06:00|1618.2|1600.7|1618.22|1600.72|1618.24|1600.74|1618.2|1600.7|4
1639343200000|2021-12-12 21:06:40|1618.24|1600.74|1618.24|1600.74|1618.24|1600.74|1618.24|1600.74|1
1639343210000|2021-12-12 21:06:50|1618.54|1601.04|1618.7|1601.2|1618.7|1601.2|1618.19|1600.69|7
1639343220000|2021-12-12 21:07:00|1618.94|1601.44|1618.94|1601.44|1619.08|1601.58|1618.94|1601.44|3
1639343230000|2021-12-12 21:07:10|1618.99|1601.49|1618.99|1601.49|1618.99|1601.49|1618.99|1601.49|1
1639343240000|2021-12-12 21:07:20|1619.13|1601.63|1618.99|1601.49|1619.13|1601.63|1618.99|1601.49|2
1639343250000|2021-12-12 21:07:30|1618.94|1601.44|1618.94|1601.44|1618.94|1601.44|1618.94|1601.44|1
1639343260000|2021-12-12 21:07:40|1619.09|1601.59|1619.17|1601.67|1619.17|1601.67|1619.09|1601.59|2
1639343270000|2021-12-12 21:07:50|1619.18|1601.68|1619.17|1601.67|1619.18|1601.68|1619.17|1601.67|2
1639343290000|2021-12-12 21:08:10|1619.18|1601.68|1619.18|1601.68|1619.18|1601.68|1619.18|1601.68|1
1639343310000|2021-12-12 21:08:30|1619.2|1601.7|1618.98|1601.48|1619.2|1601.7|1618.98|1601.48|5
1639343320000|2021-12-12 21:08:40|1618.88|1601.38|1618.88|1601.38|1618.88|1601.38|1618.88|1601.38|1
1639343340000|2021-12-12 21:09:00|1618.87|1601.37|1618.72|1601.22|1618.87|1601.37|1618.72|1601.22|2
1639343350000|2021-12-12 21:09:10|1618.71|1601.21|1618.71|1601.21|1618.71|1601.21|1618.71|1601.21|1
1639343360000|2021-12-12 21:09:20|1618.65|1601.15|1618.26|1600.76|1618.65|1601.15|1618.26|1600.76|4
1639343380000|2021-12-12 21:09:40|1618.28|1600.78|1618.06|1600.56|1618.28|1600.78|1618.01|1600.51|6
1639343390000|2021-12-12 21:09:50|1618.04|1600.54|1618.04|1600.54|1618.04|1600.54|1618.04|1600.54|1
1639343400000|2021-12-12 21:10:00|1618.02|1600.52|1618.02|1600.52|1618.02|1600.52|1618.02|1600.52|1
1639343410000|2021-12-12 21:10:10|1617.95|1600.45|1618.21|1600.71|1618.21|1600.71|1617.95|1600.45|4
1639343420000|2021-12-12 21:10:20|1618.32|1600.82|1618.73|1601.23|1618.73|1601.23|1618.32|1600.82|5
1639343430000|2021-12-12 21:10:30|1618.67|1601.17|1619.15|1601.65|1619.15|1601.65|1618.67|1601.17|3
1639343440000|2021-12-12 21:10:40|1619.09|1601.59|1618.89|1601.39|1619.09|1601.59|1618.57|1601.07|6
1639343450000|2021-12-12 21:10:50|1618.71|1601.21|1618.71|1601.21|1618.71|1601.21|1618.71|1601.21|1
1639343460000|2021-12-12 21:11:00|1618.72|1601.22|1618.91|1601.41|1618.91|1601.41|1618.55|1601.05|4
1639343470000|2021-12-12 21:11:10|1619.12|1601.62|1618.98|1601.48|1619.12|1601.62|1618.98|1601.48|2
1639343480000|2021-12-12 21:11:20|1619.19|1601.69|1618.98|1601.48|1619.19|1601.69|1618.98|1601.48|6
1639343490000|2021-12-12 21:11:30|1619.05|1601.55|1619.33|1601.83|1619.33|1601.83|1618.99|1601.49|5
1639343500000|2021-12-12 21:11:40|1619.45|1601.95|1618.34|1600.84|1619.45|1601.95|1618.34|1600.84|7
1639343510000|2021-12-12 21:11:50|1618.4|1600.9|1618.93|1601.43|1618.93|1601.43|1618.4|1600.9|4
1639343520000|2021-12-12 21:12:00|1618.55|1601.05|1618.92|1601.42|1618.92|1601.42|1618.51|1601.01|6
1639343530000|2021-12-12 21:12:10|1619.16|1601.66|1619.16|1601.66|1619.16|1601.66|1619.16|1601.66|1
1639343540000|2021-12-12 21:12:20|1619.12|1601.62|1619.11|1601.61|1619.12|1601.62|1619.04|1601.54|3
1639343550000|2021-12-12 21:12:30|1619.12|1601.62|1619.45|1601.95|1619.45|1601.95|1619.12|1601.62|3
1639343560000|2021-12-12 21:12:40|1619.53|1602.03|1619.53|1602.03|1619.53|1602.03|1619.53|1602.03|1
1639343570000|2021-12-12 21:12:50|1619.61|1602.11|1620.31|1602.81|1620.31|1602.81|1619.61|1602.11|5
1639343580000|2021-12-12 21:13:00|1620.47|1602.97|1620.47|1602.97|1620.47|1602.97|1620.47|1602.97|1
1639343590000|2021-12-12 21:13:10|1620.5|1603|1620.5|1603|1620.5|1603|1620.5|1603|1
1639343600000|2021-12-12 21:13:20|1620.49|1602.99|1620.5|1603|1620.5|1603|1620.49|1602.99|2
1639343630000|2021-12-12 21:13:50|1620.49|1602.99|1620.46|1602.96|1620.5|1603|1620.46|1602.96|3
1639343640000|2021-12-12 21:14:00|1620.38|1602.88|1620.26|1602.76|1620.38|1602.88|1620.26|1602.76|2
1639343650000|2021-12-12 21:14:10|1620.24|1602.74|1620.48|1602.98|1620.48|1602.98|1620.24|1602.74|2
1639343670000|2021-12-12 21:14:30|1620.59|1603.09|1620.44|1602.94|1620.59|1603.09|1620.44|1602.94|4
1639343680000|2021-12-12 21:14:40|1620.35|1602.85|1620.45|1602.95|1620.45|1602.95|1620.35|1602.85|3
1639343690000|2021-12-12 21:14:50|1620.47|1602.97|1620.47|1602.97|1620.47|1602.97|1620.47|1602.97|1
1639343710000|2021-12-12 21:15:10|1620.53|1603.03|1620.55|1603.05|1620.55|1603.05|1620.52|1603.02|3
1639343720000|2021-12-12 21:15:20|1620.68|1603.18|1621.18|1603.68|1621.18|1603.68|1620.68|1603.18|3
1639343730000|2021-12-12 21:15:30|1621.23|1603.73|1621.59|1604.09|1621.59|1604.09|1621.23|1603.73|3
1639343740000|2021-12-12 21:15:40|1621.51|1604.01|1621.62|1604.12|1621.62|1604.12|1621.51|1604.01|3
1639343750000|2021-12-12 21:15:50|1621.88|1604.38|1621.09|1603.59|1621.88|1604.38|1621.09|1603.59|5
1639343760000|2021-12-12 21:16:00|1620.95|1603.45|1620.98|1603.48|1620.98|1603.48|1620.95|1603.45|2
1639343770000|2021-12-12 21:16:10|1621.01|1603.51|1621.15|1603.65|1621.15|1603.65|1620.98|1603.48|3
1639343780000|2021-12-12 21:16:20|1621.17|1603.67|1620.65|1603.15|1621.17|1603.67|1620.65|1603.15|7
1639343790000|2021-12-12 21:16:30|1620.66|1603.16|1620.59|1603.09|1620.66|1603.16|1620.59|1603.09|2
1639343810000|2021-12-12 21:16:50|1620.33|1602.83|1620.33|1602.83|1620.33|1602.83|1620.33|1602.83|1
1639343820000|2021-12-12 21:17:00|1620.28|1602.78|1620.21|1602.71|1620.28|1602.78|1620.21|1602.71|2
1639343840000|2021-12-12 21:17:20|1620.17|1602.67|1619.74|1602.24|1620.17|1602.67|1619.74|1602.24|3
1639343860000|2021-12-12 21:17:40|1619.98|1602.48|1620.17|1602.67|1620.17|1602.67|1619.74|1602.24|5
1639343880000|2021-12-12 21:18:00|1620.36|1602.86|1620.36|1602.86|1620.36|1602.86|1620.36|1602.86|1
1639343900000|2021-12-12 21:18:20|1620.63|1603.13|1620.89|1603.39|1620.89|1603.39|1620.63|1603.13|6
1639343910000|2021-12-12 21:18:30|1620.8|1603.3|1621.48|1603.98|1621.48|1603.98|1620.8|1603.3|5
1639343920000|2021-12-12 21:18:40|1621.64|1604.14|1621.66|1604.16|1621.66|1604.16|1621.64|1604.14|2
1639343930000|2021-12-12 21:18:50|1621.57|1604.07|1621.72|1604.22|1621.72|1604.22|1621.57|1604.07|3
1639343940000|2021-12-12 21:19:00|1621.77|1604.27|1621.77|1604.27|1621.77|1604.27|1621.77|1604.27|1
1639343950000|2021-12-12 21:19:10|1621.7|1604.2|1621.76|1604.26|1621.76|1604.26|1621.7|1604.2|2
1639343960000|2021-12-12 21:19:20|1621.94|1604.44|1621.94|1604.44|1621.94|1604.44|1621.94|1604.44|1
1639343970000|2021-12-12 21:19:30|1621.95|1604.45|1621.84|1604.34|1621.95|1604.45|1621.84|1604.34|3
1639343980000|2021-12-12 21:19:40|1621.54|1604.04|1621.48|1603.98|1621.54|1604.04|1621.4|1603.9|3
1639343990000|2021-12-12 21:19:50|1621.65|1604.15|1621.65|1604.15|1621.65|1604.15|1621.65|1604.15|1
1639344000000|2021-12-12 21:20:00|1621.77|1604.27|1621.77|1604.27|1621.77|1604.27|1621.77|1604.27|1
1639344010000|2021-12-12 21:20:10|1621.72|1604.22|1621.55|1604.05|1621.76|1604.26|1621.55|1604.05|3
1639344020000|2021-12-12 21:20:20|1621.58|1604.08|1621.58|1604.08|1621.58|1604.08|1621.58|1604.08|1
1639344030000|2021-12-12 21:20:30|1621.79|1604.29|1621.79|1604.29|1621.79|1604.29|1621.79|1604.29|1
1639344040000|2021-12-12 21:20:40|1621.78|1604.28|1622.3|1604.8|1622.3|1604.8|1621.78|1604.28|5
1639344050000|2021-12-12 21:20:50|1622.23|1604.73|1621.67|1604.17|1622.23|1604.73|1621.67|1604.17|3
1639344060000|2021-12-12 21:21:00|1621.69|1604.19|1621.63|1604.13|1621.69|1604.19|1621.63|1604.13|2
1639344070000|2021-12-12 21:21:10|1621.64|1604.14|1621.64|1604.14|1621.64|1604.14|1621.64|1604.14|1
1639344080000|2021-12-12 21:21:20|1621.46|1603.96|1621.45|1603.95|1621.47|1603.97|1621.45|1603.95|3
1639344090000|2021-12-12 21:21:30|1621.42|1603.92|1621.44|1603.94|1621.44|1603.94|1621.42|1603.92|2
1639344110000|2021-12-12 21:21:50|1621.37|1603.87|1621.01|1603.51|1621.37|1603.87|1621.01|1603.51|7
1639344120000|2021-12-12 21:22:00|1620.96|1603.46|1620.58|1603.08|1621.05|1603.55|1620.58|1603.08|3
1639344130000|2021-12-12 21:22:10|1620.26|1602.76|1620.29|1602.79|1620.29|1602.79|1620.26|1602.76|2
1639344140000|2021-12-12 21:22:20|1620.42|1602.92|1620.83|1603.33|1620.83|1603.33|1620.42|1602.92|4
1639344150000|2021-12-12 21:22:30|1620.72|1603.22|1620.78|1603.28|1621.07|1603.57|1620.72|1603.22|6
1639344170000|2021-12-12 21:22:50|1620.99|1603.49|1620.78|1603.28|1620.99|1603.49|1620.77|1603.27|4
1639344180000|2021-12-12 21:23:00|1620.86|1603.36|1621.26|1603.76|1621.26|1603.76|1620.86|1603.36|4
1639344190000|2021-12-12 21:23:10|1621.24|1603.74|1621.24|1603.74|1621.24|1603.74|1621.24|1603.74|1
1639344200000|2021-12-12 21:23:20|1621.19|1603.69|1621.24|1603.74|1621.24|1603.74|1621.19|1603.69|2
1639344220000|2021-12-12 21:23:40|1621.14|1603.64|1620.59|1603.09|1621.14|1603.64|1620.59|1603.09|4
1639344230000|2021-12-12 21:23:50|1620.6|1603.1|1620.64|1603.14|1620.64|1603.14|1620.6|1603.1|2
1639344240000|2021-12-12 21:24:00|1620.38|1602.88|1620.38|1602.88|1620.38|1602.88|1620.38|1602.88|1
1639344250000|2021-12-12 21:24:10|1620.35|1602.85|1620.35|1602.85|1620.35|1602.85|1620.35|1602.85|1
1639344260000|2021-12-12 21:24:20|1620.31|1602.81|1621.25|1603.75|1621.25|1603.75|1620.31|1602.81|7
1639344280000|2021-12-12 21:24:40|1621.31|1603.81|1621.31|1603.81|1621.31|1603.81|1621.31|1603.81|1
1639344300000|2021-12-12 21:25:00|1621.49|1603.99|1621.49|1603.99|1621.49|1603.99|1621.49|1603.99|1
1639344310000|2021-12-12 21:25:10|1621.47|1603.97|1621.51|1604.01|1621.51|1604.01|1621.47|1603.97|3
1639344330000|2021-12-12 21:25:30|1621.45|1603.95|1621.27|1603.77|1621.45|1603.95|1621.27|1603.77|4
1639344350000|2021-12-12 21:25:50|1621.38|1603.88|1621.27|1603.77|1621.38|1603.88|1621.27|1603.77|2
1639344360000|2021-12-12 21:26:00|1621.5|1604|1621.25|1603.75|1621.5|1604|1621.25|1603.75|3
1639344370000|2021-12-12 21:26:10|1621.22|1603.72|1621.22|1603.72|1621.22|1603.72|1621.22|1603.72|1
1639344380000|2021-12-12 21:26:20|1621.15|1603.65|1620.45|1602.95|1621.15|1603.65|1620.45|1602.95|3
1639344390000|2021-12-12 21:26:30|1620.36|1602.86|1620.14|1602.64|1620.36|1602.86|1620.14|1602.64|3
1639344400000|2021-12-12 21:26:40|1620.19|1602.69|1620.12|1602.62|1620.19|1602.69|1620.12|1602.62|3
1639344410000|2021-12-12 21:26:50|1619.81|1602.31|1619.81|1602.31|1619.81|1602.31|1619.81|1602.31|1
1639344420000|2021-12-12 21:27:00|1619.82|1602.32|1620.16|1602.66|1620.16|1602.66|1619.82|1602.32|4
1639344430000|2021-12-12 21:27:10|1620.23|1602.73|1620.22|1602.72|1620.23|1602.73|1620.22|1602.72|2
1639344440000|2021-12-12 21:27:20|1620.21|1602.71|1620.39|1602.89|1620.39|1602.89|1620.21|1602.71|3
1639344450000|2021-12-12 21:27:30|1620.42|1602.92|1620.43|1602.93|1620.43|1602.93|1620.42|1602.92|2
1639344460000|2021-12-12 21:27:40|1620.48|1602.98|1620.48|1602.98|1620.71|1603.21|1620.48|1602.98|3
1639344470000|2021-12-12 21:27:50|1620.46|1602.96|1620.61|1603.11|1620.61|1603.11|1620.43|1602.93|4
1639344490000|2021-12-12 21:28:10|1620.66|1603.16|1620.61|1603.11|1620.66|1603.16|1620.61|1603.11|4
1639344500000|2021-12-12 21:28:20|1620.55|1603.05|1620.55|1603.05|1620.55|1603.05|1620.55|1603.05|1
1639344520000|2021-12-12 21:28:40|1620.39|1602.89|1620.39|1602.89|1620.39|1602.89|1620.39|1602.89|1
1639344530000|2021-12-12 21:28:50|1620.38|1602.88|1620.39|1602.89|1620.39|1602.89|1620.38|1602.88|2
1639344540000|2021-12-12 21:29:00|1620.33|1602.83|1620.1|1602.6|1620.33|1602.83|1620.1|1602.6|5
1639344570000|2021-12-12 21:29:30|1619.92|1602.42|1619.86|1602.36|1619.92|1602.42|1619.86|1602.36|3
1639344580000|2021-12-12 21:29:40|1619.87|1602.37|1619.73|1602.23|1619.87|1602.37|1619.72|1602.22|4
1639344590000|2021-12-12 21:29:50|1619.77|1602.27|1619.87|1602.37|1619.87|1602.37|1619.77|1602.27|3
1639344610000|2021-12-12 21:30:10|1619.81|1602.31|1619.75|1602.25|1619.88|1602.38|1619.75|1602.25|5
1639344620000|2021-12-12 21:30:20|1619.76|1602.26|1619.76|1602.26|1619.76|1602.26|1619.76|1602.26|1
1639344630000|2021-12-12 21:30:30|1619.77|1602.27|1619.76|1602.26|1619.81|1602.31|1619.76|1602.26|4
1639344640000|2021-12-12 21:30:40|1619.74|1602.24|1619.74|1602.24|1619.74|1602.24|1619.74|1602.24|1
1639344660000|2021-12-12 21:31:00|1619.65|1602.15|1619.65|1602.15|1619.65|1602.15|1619.65|1602.15|1
1639344670000|2021-12-12 21:31:10|1619.72|1602.22|1619.72|1602.22|1619.72|1602.22|1619.72|1602.22|1
1639344700000|2021-12-12 21:31:40|1619.63|1602.13|1619.63|1602.13|1619.63|1602.13|1619.63|1602.13|1
1639344710000|2021-12-12 21:31:50|1619.57|1602.07|1619.57|1602.07|1619.57|1602.07|1619.57|1602.07|1
1639344740000|2021-12-12 21:32:20|1619.62|1602.12|1619.62|1602.12|1619.62|1602.12|1619.62|1602.12|1
1639344750000|2021-12-12 21:32:30|1619.59|1602.09|1619.59|1602.09|1619.59|1602.09|1619.59|1602.09|1
1639344780000|2021-12-12 21:33:00|1619.71|1602.21|1619.99|1602.49|1620.16|1602.66|1619.71|1602.21|5
1639344790000|2021-12-12 21:33:10|1620.12|1602.62|1619.89|1602.39|1620.12|1602.62|1619.89|1602.39|6
1639344810000|2021-12-12 21:33:30|1619.88|1602.38|1619.88|1602.38|1619.88|1602.38|1619.88|1602.38|1
1639344820000|2021-12-12 21:33:40|1619.78|1602.28|1619.78|1602.28|1619.78|1602.28|1619.72|1602.22|3
1639344830000|2021-12-12 21:33:50|1619.66|1602.16|1619.46|1601.96|1619.66|1602.16|1619.45|1601.95|3
1639344840000|2021-12-12 21:34:00|1619.38|1601.88|1618.96|1601.46|1619.38|1601.88|1618.96|1601.46|4
1639344850000|2021-12-12 21:34:10|1618.77|1601.27|1618.59|1601.09|1618.87|1601.37|1618.25|1600.75|13
1639344860000|2021-12-12 21:34:20|1618.48|1600.98|1618.91|1601.41|1618.91|1601.41|1618.48|1600.98|3
1639344870000|2021-12-12 21:34:30|1619.19|1601.69|1619.32|1601.82|1619.32|1601.82|1619.19|1601.69|2
1639344880000|2021-12-12 21:34:40|1619.31|1601.81|1619.32|1601.82|1619.32|1601.82|1619.31|1601.81|2
1639344890000|2021-12-12 21:34:50|1619.25|1601.75|1619.85|1602.35|1619.85|1602.35|1619.25|1601.75|6
1639344900000|2021-12-12 21:35:00|1620.01|1602.51|1620.44|1602.94|1620.44|1602.94|1620.01|1602.51|6
1639344910000|2021-12-12 21:35:10|1620.53|1603.03|1620.58|1603.08|1620.58|1603.08|1620.53|1603.03|3
1639344920000|2021-12-12 21:35:20|1620.51|1603.01|1620.38|1602.88|1620.51|1603.01|1620.38|1602.88|2
1639344930000|2021-12-12 21:35:30|1620.47|1602.97|1620.47|1602.97|1620.47|1602.97|1620.47|1602.97|1
1639344940000|2021-12-12 21:35:40|1620.57|1603.07|1620.57|1603.07|1620.58|1603.08|1620.57|1603.07|3
1639344960000|2021-12-12 21:36:00|1620.63|1603.13|1620.63|1603.13|1620.63|1603.13|1620.63|1603.13|1
1639344980000|2021-12-12 21:36:20|1620.75|1603.25|1620.43|1602.93|1620.75|1603.25|1620.43|1602.93|3
1639345010000|2021-12-12 21:36:50|1620.27|1602.77|1620.1|1602.6|1620.27|1602.77|1620.1|1602.6|2
1639345020000|2021-12-12 21:37:00|1620.07|1602.57|1620.07|1602.57|1620.07|1602.57|1620.07|1602.57|1
1639345030000|2021-12-12 21:37:10|1620.02|1602.52|1619.74|1602.24|1620.02|1602.52|1619.74|1602.24|3
1639345040000|2021-12-12 21:37:20|1619.57|1602.07|1619.57|1602.07|1619.57|1602.07|1619.57|1602.07|1
1639345050000|2021-12-12 21:37:30|1619.42|1601.92|1618.28|1600.78|1619.43|1601.93|1618.28|1600.78|9
1639345080000|2021-12-12 21:38:00|1618.07|1600.57|1616.76|1599.26|1618.07|1600.57|1616.76|1599.26|7
1639345090000|2021-12-12 21:38:10|1616.82|1599.32|1616.76|1599.26|1617.11|1599.61|1616.76|1599.26|4
1639345100000|2021-12-12 21:38:20|1616.53|1599.03|1616.89|1599.39|1616.89|1599.39|1616.53|1599.03|5
1639345110000|2021-12-12 21:38:30|1616.81|1599.31|1616.86|1599.36|1616.86|1599.36|1616.81|1599.31|2
1639345120000|2021-12-12 21:38:40|1616.85|1599.35|1617.4|1599.9|1617.54|1600.04|1616.85|1599.35|8
1639345130000|2021-12-12 21:38:50|1617.37|1599.87|1617.71|1600.21|1617.78|1600.28|1617.05|1599.55|8
1639345140000|2021-12-12 21:39:00|1617.91|1600.41|1617.91|1600.41|1617.91|1600.41|1617.91|1600.41|1
1639345150000|2021-12-12 21:39:10|1618.26|1600.76|1618.43|1600.93|1618.43|1600.93|1618.26|1600.76|5
1639345160000|2021-12-12 21:39:20|1618.45|1600.95|1619.01|1601.51|1619.01|1601.51|1618.45|1600.95|5
1639345170000|2021-12-12 21:39:30|1619.13|1601.63|1619.16|1601.66|1619.41|1601.91|1619.13|1601.63|9
1639345180000|2021-12-12 21:39:40|1619.07|1601.57|1618.84|1601.34|1619.07|1601.57|1618.84|1601.34|4
1639345190000|2021-12-12 21:39:50|1618.49|1600.99|1618.49|1600.99|1618.49|1600.99|1618.49|1600.99|1
1639345200000|2021-12-12 21:40:00|1618.28|1600.78|1618.28|1600.78|1618.55|1601.05|1618.28|1600.78|5
1639345210000|2021-12-12 21:40:10|1618.26|1600.76|1618.26|1600.76|1618.26|1600.76|1618.21|1600.71|4
1639345220000|2021-12-12 21:40:20|1618.27|1600.77|1618.27|1600.77|1618.27|1600.77|1618.27|1600.77|1
1639345230000|2021-12-12 21:40:30|1618.46|1600.96|1618.16|1600.66|1618.54|1601.04|1618.16|1600.66|4
1639345240000|2021-12-12 21:40:40|1618.18|1600.68|1617.94|1600.44|1618.18|1600.68|1617.94|1600.44|2
1639345260000|2021-12-12 21:41:00|1618.14|1600.64|1618.92|1601.42|1619.25|1601.75|1618.14|1600.64|11
1639345270000|2021-12-12 21:41:10|1618.89|1601.39|1618.12|1600.62|1618.89|1601.39|1618.12|1600.62|5
1639345280000|2021-12-12 21:41:20|1618.32|1600.82|1618.12|1600.62|1618.45|1600.95|1618.12|1600.62|7
1639345290000|2021-12-12 21:41:30|1618.1|1600.6|1618.26|1600.76|1618.5|1601|1618.1|1600.6|12
1639345300000|2021-12-12 21:41:40|1618.32|1600.82|1618.31|1600.81|1618.32|1600.82|1618.18|1600.68|9
1639345310000|2021-12-12 21:41:50|1618.2|1600.7|1618.17|1600.67|1618.28|1600.78|1618.17|1600.67|4
1639345320000|2021-12-12 21:42:00|1618.28|1600.78|1616.83|1599.33|1618.28|1600.78|1616.83|1599.33|10
1639345330000|2021-12-12 21:42:10|1617.01|1599.51|1616.84|1599.34|1617.13|1599.63|1616.45|1598.95|17
1639345340000|2021-12-12 21:42:20|1617.1|1599.6|1617.1|1599.6|1617.17|1599.67|1617.1|1599.6|3
1639345350000|2021-12-12 21:42:30|1617.11|1599.61|1617.11|1599.61|1617.11|1599.61|1617.11|1599.61|1
1639345360000|2021-12-12 21:42:40|1617.19|1599.69|1617.15|1599.65|1617.38|1599.88|1617.02|1599.52|11
1639345370000|2021-12-12 21:42:50|1617.27|1599.77|1617.35|1599.85|1617.35|1599.85|1617.02|1599.52|6
1639345380000|2021-12-12 21:43:00|1617.51|1600.01|1617.35|1599.85|1617.51|1600.01|1617.17|1599.67|8
1639345390000|2021-12-12 21:43:10|1617.51|1600.01|1618.21|1600.71|1618.31|1600.81|1617.51|1600.01|7
1639345400000|2021-12-12 21:43:20|1618.36|1600.86|1617.87|1600.37|1618.54|1601.04|1617.87|1600.37|7
1639345420000|2021-12-12 21:43:40|1617.95|1600.45|1617.61|1600.11|1617.95|1600.45|1617.48|1599.98|9
1639345430000|2021-12-12 21:43:50|1617.48|1599.98|1617.49|1599.99|1617.59|1600.09|1617.48|1599.98|3
1639345440000|2021-12-12 21:44:00|1617.52|1600.02|1617.52|1600.02|1617.52|1600.02|1617.52|1600.02|1
1639345450000|2021-12-12 21:44:10|1617.63|1600.13|1617.83|1600.33|1617.83|1600.33|1617.52|1600.02|5
1639345460000|2021-12-12 21:44:20|1617.82|1600.32|1617.75|1600.25|1617.82|1600.32|1617.71|1600.21|5
1639345470000|2021-12-12 21:44:30|1617.76|1600.26|1617.76|1600.26|1617.76|1600.26|1617.76|1600.26|1
1639345490000|2021-12-12 21:44:50|1617.81|1600.31|1619.09|1601.59|1619.09|1601.59|1617.81|1600.31|6
1639345500000|2021-12-12 21:45:00|1619.11|1601.61|1619.1|1601.6|1619.13|1601.63|1618.99|1601.49|8
1639345510000|2021-12-12 21:45:10|1619.12|1601.62|1619.32|1601.82|1619.32|1601.82|1619.12|1601.62|2
1639345520000|2021-12-12 21:45:20|1619.33|1601.83|1620.24|1602.74|1620.32|1602.82|1619.33|1601.83|10
1639345530000|2021-12-12 21:45:30|1620.62|1603.12|1621.81|1604.31|1621.81|1604.31|1620.62|1603.12|13
1639345540000|2021-12-12 21:45:40|1621.73|1604.23|1621.65|1604.15|1621.73|1604.23|1621.26|1603.76|7
1639345550000|2021-12-12 21:45:50|1621.56|1604.06|1621.55|1604.05|1621.65|1604.15|1621.26|1603.76|8
1639345560000|2021-12-12 21:46:00|1621.26|1603.76|1620.94|1603.44|1621.26|1603.76|1620.92|1603.42|6
1639345570000|2021-12-12 21:46:10|1620.9|1603.4|1620.49|1602.99|1620.9|1603.4|1620.42|1602.92|5
1639345580000|2021-12-12 21:46:20|1620.26|1602.76|1620.54|1603.04|1620.54|1603.04|1620.26|1602.76|2
1639345590000|2021-12-12 21:46:30|1620.51|1603.01|1620.51|1603.01|1620.51|1603.01|1620.51|1603.01|1
1639345610000|2021-12-12 21:46:50|1620.58|1603.08|1620.58|1603.08|1620.58|1603.08|1620.58|1603.08|1
1639345620000|2021-12-12 21:47:00|1620.57|1603.07|1620.15|1602.65|1620.57|1603.07|1620.15|1602.65|5
1639345630000|2021-12-12 21:47:10|1619.91|1602.41|1619.35|1601.85|1619.91|1602.41|1619.35|1601.85|3
1639345640000|2021-12-12 21:47:20|1619.27|1601.77|1619.12|1601.62|1619.58|1602.08|1619.12|1601.62|5
1639345650000|2021-12-12 21:47:30|1619.42|1601.92|1619.42|1601.92|1619.42|1601.92|1619.42|1601.92|1
1639345660000|2021-12-12 21:47:40|1619.12|1601.62|1619.12|1601.62|1619.13|1601.63|1619.12|1601.62|3
1639345670000|2021-12-12 21:47:50|1618.98|1601.48|1619.29|1601.79|1619.29|1601.79|1618.98|1601.48|4
1639345680000|2021-12-12 21:48:00|1619.27|1601.77|1619.02|1601.52|1619.27|1601.77|1618.98|1601.48|3
1639345690000|2021-12-12 21:48:10|1619|1601.5|1618.93|1601.43|1619|1601.5|1618.93|1601.43|2
1639345700000|2021-12-12 21:48:20|1619|1601.5|1619|1601.5|1619|1601.5|1619|1601.5|1
1639345710000|2021-12-12 21:48:30|1618.79|1601.29|1617.63|1600.13|1618.79|1601.29|1617.62|1600.12|7
1639345720000|2021-12-12 21:48:40|1617.62|1600.12|1617.56|1600.06|1617.84|1600.34|1617.48|1599.98|13
1639345730000|2021-12-12 21:48:50|1617.6|1600.1|1617.6|1600.1|1617.6|1600.1|1617.6|1600.1|1
1639345740000|2021-12-12 21:49:00|1617.74|1600.24|1617.72|1600.22|1617.74|1600.24|1617.72|1600.22|2
1639345750000|2021-12-12 21:49:10|1617.76|1600.26|1617.76|1600.26|1617.76|1600.26|1617.76|1600.26|1
1639345790000|2021-12-12 21:49:50|1617.72|1600.22|1617.49|1599.99|1617.72|1600.22|1617.49|1599.99|2
1639345800000|2021-12-12 21:50:00|1617.69|1600.19|1617.32|1599.82|1617.69|1600.19|1617.32|1599.82|4
1639345810000|2021-12-12 21:50:10|1617.28|1599.78|1618.18|1600.68|1618.18|1600.68|1617.28|1599.78|8
1639345820000|2021-12-12 21:50:20|1618.17|1600.67|1618.18|1600.68|1618.18|1600.68|1617.92|1600.42|4
1639345830000|2021-12-12 21:50:30|1618.33|1600.83|1618.33|1600.83|1618.33|1600.83|1618.33|1600.83|1
1639345840000|2021-12-12 21:50:40|1618.25|1600.75|1618.25|1600.75|1618.25|1600.75|1618.25|1600.75|1
1639345860000|2021-12-12 21:51:00|1618.23|1600.73|1618.23|1600.73|1618.23|1600.73|1618.23|1600.73|1
1639345870000|2021-12-12 21:51:10|1618.25|1600.75|1618.25|1600.75|1618.25|1600.75|1618.09|1600.59|3
1639345880000|2021-12-12 21:51:20|1618.33|1600.83|1618.06|1600.56|1618.33|1600.83|1617.89|1600.39|6
1639345890000|2021-12-12 21:51:30|1618.16|1600.66|1618.16|1600.66|1618.16|1600.66|1618.16|1600.66|1
1639345910000|2021-12-12 21:51:50|1618.24|1600.74|1618.08|1600.58|1618.24|1600.74|1618.08|1600.58|3
1639345920000|2021-12-12 21:52:00|1617.91|1600.41|1617.25|1599.75|1617.91|1600.41|1617.25|1599.75|7
1639345930000|2021-12-12 21:52:10|1617.38|1599.88|1617.22|1599.72|1617.38|1599.88|1617.22|1599.72|2
1639345940000|2021-12-12 21:52:20|1617.13|1599.63|1615.96|1598.46|1617.22|1599.72|1615.96|1598.46|13
1639345950000|2021-12-12 21:52:30|1615.95|1598.45|1615.95|1598.45|1615.95|1598.45|1615.95|1598.45|1
1639345960000|2021-12-12 21:52:40|1615.75|1598.25|1614.89|1597.39|1615.75|1598.25|1614.62|1597.12|13
1639345970000|2021-12-12 21:52:50|1615.25|1597.75|1615.01|1597.51|1615.43|1597.93|1614.96|1597.46|7
1639345980000|2021-12-12 21:53:00|1614.91|1597.41|1614.97|1597.47|1615.01|1597.51|1614.77|1597.27|6
1639345990000|2021-12-12 21:53:10|1615.06|1597.56|1614.93|1597.43|1615.32|1597.82|1614.93|1597.43|5
1639346000000|2021-12-12 21:53:20|1614.8|1597.3|1614.79|1597.29|1614.8|1597.3|1614.79|1597.29|2
1639346010000|2021-12-12 21:53:30|1614.63|1597.13|1614.42|1596.92|1614.63|1597.13|1614.42|1596.92|3
1639346020000|2021-12-12 21:53:40|1614.61|1597.11|1614.47|1596.97|1614.68|1597.18|1614.47|1596.97|4
1639346030000|2021-12-12 21:53:50|1614.68|1597.18|1614.52|1597.02|1614.68|1597.18|1614.52|1597.02|3
1639346040000|2021-12-12 21:54:00|1614.59|1597.09|1614.59|1597.09|1614.59|1597.09|1614.59|1597.09|1
1639346050000|2021-12-12 21:54:10|1614.7|1597.2|1615.25|1597.75|1615.25|1597.75|1614.7|1597.2|6
1639346060000|2021-12-12 21:54:20|1615.28|1597.78|1615.58|1598.08|1615.9|1598.4|1615.28|1597.78|8
1639346070000|2021-12-12 21:54:30|1615.51|1598.01|1615.66|1598.16|1615.66|1598.16|1615.51|1598.01|5
1639346080000|2021-12-12 21:54:40|1615.59|1598.09|1615.66|1598.16|1615.66|1598.16|1615.5|1598|5
1639346090000|2021-12-12 21:54:50|1615.64|1598.14|1615.56|1598.06|1615.64|1598.14|1615.56|1598.06|2
1639346100000|2021-12-12 21:55:00|1615.63|1598.13|1615.71|1598.21|1615.71|1598.21|1615.63|1598.13|3
1639346110000|2021-12-12 21:55:10|1616.16|1598.66|1616.41|1598.91|1616.41|1598.91|1616.16|1598.66|4
1639346120000|2021-12-12 21:55:20|1616.45|1598.95|1617.32|1599.82|1617.41|1599.91|1616.45|1598.95|10
1639346130000|2021-12-12 21:55:30|1617.4|1599.9|1617.46|1599.96|1617.46|1599.96|1617.3|1599.8|8
1639346140000|2021-12-12 21:55:40|1617.7|1600.2|1617.72|1600.22|1617.72|1600.22|1617.63|1600.13|5
1639346150000|2021-12-12 21:55:50|1617.9|1600.4|1618.24|1600.74|1618.24|1600.74|1617.9|1600.4|4
1639346160000|2021-12-12 21:56:00|1618.22|1600.72|1618.59|1601.09|1618.59|1601.09|1618.22|1600.72|6
1639346170000|2021-12-12 21:56:10|1618.89|1601.39|1618.73|1601.23|1618.89|1601.39|1618.73|1601.23|5
1639346180000|2021-12-12 21:56:20|1618.62|1601.12|1618.65|1601.15|1618.65|1601.15|1618.62|1601.12|2
1639346190000|2021-12-12 21:56:30|1618.69|1601.19|1618.52|1601.02|1618.69|1601.19|1618.48|1600.98|4
1639346200000|2021-12-12 21:56:40|1618.41|1600.91|1618.02|1600.52|1618.41|1600.91|1618.02|1600.52|4
1639346210000|2021-12-12 21:56:50|1618.22|1600.72|1618.14|1600.64|1618.22|1600.72|1617.94|1600.44|4
1639346220000|2021-12-12 21:57:00|1617.94|1600.44|1617.96|1600.46|1617.96|1600.46|1617.94|1600.44|2
1639346230000|2021-12-12 21:57:10|1617.78|1600.28|1617.78|1600.28|1617.78|1600.28|1617.78|1600.28|1
1639346240000|2021-12-12 21:57:20|1617.72|1600.22|1617.55|1600.05|1617.72|1600.22|1617.55|1600.05|2
1639346250000|2021-12-12 21:57:30|1617.45|1599.95|1615.56|1598.06|1617.45|1599.95|1615.56|1598.06|6
1639346260000|2021-12-12 21:57:40|1615.49|1597.99|1615.94|1598.44|1615.94|1598.44|1615.45|1597.95|4
1639346270000|2021-12-12 21:57:50|1616.14|1598.64|1616.82|1599.32|1616.82|1599.32|1616.14|1598.64|5
1639346280000|2021-12-12 21:58:00|1616.72|1599.22|1616.72|1599.22|1616.72|1599.22|1616.72|1599.22|1
1639346290000|2021-12-12 21:58:10|1616.64|1599.14|1616.85|1599.35|1616.85|1599.35|1616.64|1599.14|4
1639346300000|2021-12-12 21:58:20|1616.91|1599.41|1616.95|1599.45|1617.05|1599.55|1616.83|1599.33|5
1639346310000|2021-12-12 21:58:30|1616.98|1599.48|1618.16|1600.66|1618.16|1600.66|1616.98|1599.48|12
1639346320000|2021-12-12 21:58:40|1618.11|1600.61|1618.85|1601.35|1619.24|1601.74|1618.11|1600.61|10
1639346330000|2021-12-12 21:58:50|1619.09|1601.59|1619.37|1601.87|1619.42|1601.92|1619.09|1601.59|6
1639346340000|2021-12-12 21:59:00|1619.5|1602|1621.42|1603.92|1621.42|1603.92|1619.5|1602|11
1639346350000|2021-12-12 21:59:10|1621.38|1603.88|1621.41|1603.91|1621.42|1603.92|1621.38|1603.88|3
1639346360000|2021-12-12 21:59:20|1621.32|1603.82|1620.09|1602.59|1621.32|1603.82|1620.08|1602.58|7
1639346370000|2021-12-12 21:59:30|1620.08|1602.58|1618.94|1601.44|1620.08|1602.58|1618.94|1601.44|4
1639346380000|2021-12-12 21:59:40|1618.95|1601.45|1619.25|1601.75|1619.25|1601.75|1618.9|1601.4|5
1639346390000|2021-12-12 21:59:50|1619.42|1601.92|1619.41|1601.91|1619.48|1601.98|1619.24|1601.74|6
1639346400000|2021-12-12 22:00:00|1619.73|1602.23|1620.21|1602.71|1620.25|1602.75|1619.73|1602.23|19
1639346410000|2021-12-12 22:00:10|1620.26|1602.76|1622.06|1604.56|1622.06|1604.56|1620.26|1602.76|11
1639346420000|2021-12-12 22:00:20|1622.23|1604.73|1622.4|1604.9|1622.4|1604.9|1622.23|1604.73|3
1639346430000|2021-12-12 22:00:30|1622.85|1605.35|1622.58|1605.08|1622.85|1605.35|1622.5|1605|6
1639346440000|2021-12-12 22:00:40|1622.67|1605.17|1620.69|1603.19|1622.67|1605.17|1620.58|1603.08|12
1639346450000|2021-12-12 22:00:50|1620.48|1602.98|1620.5|1603|1620.5|1603|1620.48|1602.98|2
1639346460000|2021-12-12 22:01:00|1620.53|1603.03|1621.26|1603.76|1621.26|1603.76|1620.53|1603.03|5
1639346470000|2021-12-12 22:01:10|1621.23|1603.73|1621.28|1603.78|1621.52|1604.02|1620.98|1603.48|17
1639346480000|2021-12-12 22:01:20|1621.5|1604|1621.29|1603.79|1621.5|1604|1621.29|1603.79|2
1639346490000|2021-12-12 22:01:30|1621.5|1604|1620.95|1603.45|1621.5|1604|1620.95|1603.45|5
1639346500000|2021-12-12 22:01:40|1621.18|1603.68|1620.17|1602.67|1621.18|1603.68|1620.17|1602.67|7
1639346510000|2021-12-12 22:01:50|1620.06|1602.56|1620.15|1602.65|1620.15|1602.65|1620.05|1602.55|7
1639346520000|2021-12-12 22:02:00|1620.28|1602.78|1619.97|1602.47|1620.33|1602.83|1619.97|1602.47|9
1639346530000|2021-12-12 22:02:10|1620.13|1602.63|1621.26|1603.76|1621.26|1603.76|1619.95|1602.45|15
1639346540000|2021-12-12 22:02:20|1621.28|1603.78|1621.46|1603.96|1621.46|1603.96|1621.28|1603.78|3
1639346560000|2021-12-12 22:02:40|1621.42|1603.92|1621.45|1603.95|1621.45|1603.95|1621.42|1603.92|2
1639346570000|2021-12-12 22:02:50|1620.7|1604.7|1620.78|1604.78|1620.78|1604.78|1620.7|1604.7|2
1639346580000|2021-12-12 22:03:00|1620.7|1604.7|1620.7|1604.7|1620.83|1604.83|1620.64|1604.64|6
1639346590000|2021-12-12 22:03:10|1620.72|1604.72|1620.8|1604.8|1620.8|1604.8|1620.72|1604.72|2
1639346600000|2021-12-12 22:03:20|1620.72|1604.72|1620.72|1604.72|1620.72|1604.72|1620.72|1604.72|1
1639346610000|2021-12-12 22:03:30|1621.15|1605.15|1621.5|1605.5|1621.5|1605.5|1621.15|1605.15|2
1639346620000|2021-12-12 22:03:40|1621.52|1605.52|1621.59|1605.59|1621.7|1605.7|1621.52|1605.52|3
1639346630000|2021-12-12 22:03:50|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639346640000|2021-12-12 22:04:00|1621.25|1605.25|1620.65|1604.65|1621.25|1605.25|1620.65|1604.65|5
1639346650000|2021-12-12 22:04:10|1620.91|1604.91|1620.91|1604.91|1620.91|1604.91|1620.91|1604.91|1
1639346660000|2021-12-12 22:04:20|1621.26|1605.26|1621.27|1605.27|1621.27|1605.27|1621.26|1605.26|2
1639346670000|2021-12-12 22:04:30|1621.36|1605.36|1621.17|1605.17|1621.36|1605.36|1620.92|1604.92|3
1639346680000|2021-12-12 22:04:40|1621.52|1605.52|1621.52|1605.52|1621.52|1605.52|1621.15|1605.15|5
1639346690000|2021-12-12 22:04:50|1621.43|1605.43|1621.43|1605.43|1621.43|1605.43|1621.43|1605.43|1
1639346700000|2021-12-12 22:05:00|1621.31|1605.31|1621.43|1605.43|1621.43|1605.43|1621.3|1605.3|6
1639346710000|2021-12-12 22:05:10|1621.31|1605.31|1620.65|1604.65|1621.31|1605.31|1620.65|1604.65|5
1639346720000|2021-12-12 22:05:20|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1620.9|1604.9|1
1639346730000|2021-12-12 22:05:30|1620.82|1604.82|1620.86|1604.86|1620.95|1604.95|1620.54|1604.54|5
1639346740000|2021-12-12 22:05:40|1620.05|1604.05|1620.05|1604.05|1620.05|1604.05|1620.05|1604.05|1
1639346760000|2021-12-12 22:06:00|1620.3|1604.3|1619.49|1603.49|1620.3|1604.3|1619.49|1603.49|3
1639346770000|2021-12-12 22:06:10|1619.99|1603.99|1619.49|1603.49|1619.99|1603.99|1619.49|1603.49|3
1639346780000|2021-12-12 22:06:20|1619.71|1603.71|1619.52|1603.52|1619.71|1603.71|1619.49|1603.49|4
1639346790000|2021-12-12 22:06:30|1619.57|1603.57|1619.71|1603.71|1619.71|1603.71|1619.39|1603.39|4
1639346800000|2021-12-12 22:06:40|1619.62|1603.62|1619.57|1603.57|1619.62|1603.62|1619.4|1603.4|4
1639346820000|2021-12-12 22:07:00|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1619.35|1603.35|1
1639346830000|2021-12-12 22:07:10|1619.57|1603.57|1619.45|1603.45|1619.67|1603.67|1619.45|1603.45|3
1639346850000|2021-12-12 22:07:30|1619.59|1603.59|1619.59|1603.59|1619.59|1603.59|1619.59|1603.59|1
1639346860000|2021-12-12 22:07:40|1619.45|1603.45|1619.45|1603.45|1619.45|1603.45|1619.45|1603.45|1
1639346870000|2021-12-12 22:07:50|1619.59|1603.59|1619.59|1603.59|1619.59|1603.59|1619.59|1603.59|1
1639346880000|2021-12-12 22:08:00|1619.62|1603.62|1619.79|1603.79|1619.79|1603.79|1619.6|1603.6|4
1639346900000|2021-12-12 22:08:20|1619.78|1603.78|1619.6|1603.6|1619.81|1603.81|1619.6|1603.6|3
1639346910000|2021-12-12 22:08:30|1619.73|1603.73|1619.73|1603.73|1619.73|1603.73|1619.73|1603.73|1
1639346920000|2021-12-12 22:08:40|1619.7|1603.7|1619.75|1603.75|1619.97|1603.97|1619.7|1603.7|8
1639346930000|2021-12-12 22:08:50|1619.89|1603.89|1619.93|1603.93|1619.93|1603.93|1619.89|1603.89|2
1639346950000|2021-12-12 22:09:10|1619.89|1603.89|1619.69|1603.69|1619.89|1603.89|1619.69|1603.69|3
1639346960000|2021-12-12 22:09:20|1619.71|1603.71|1619.99|1603.99|1619.99|1603.99|1619.71|1603.71|2
1639346970000|2021-12-12 22:09:30|1620|1604|1619.6|1603.6|1620|1604|1619.6|1603.6|4
1639346990000|2021-12-12 22:09:50|1619.9|1603.9|1619.5|1603.5|1620|1604|1619.5|1603.5|5
1639347000000|2021-12-12 22:10:00|1619.92|1603.92|1619.92|1603.92|1619.92|1603.92|1619.5|1603.5|3
1639347010000|2021-12-12 22:10:10|1619.5|1603.5|1619.92|1603.92|1619.92|1603.92|1619.5|1603.5|8
1639347020000|2021-12-12 22:10:20|1619.5|1603.5|1619.8|1603.8|1619.8|1603.8|1619.5|1603.5|2
1639347040000|2021-12-12 22:10:40|1620.22|1604.22|1619.8|1603.8|1620.22|1604.22|1619.8|1603.8|2
1639347050000|2021-12-12 22:10:50|1619.9|1603.9|1620.77|1604.77|1620.77|1604.77|1619.9|1603.9|3
1639347060000|2021-12-12 22:11:00|1620.5|1604.5|1621.11|1605.11|1621.5|1605.5|1620.5|1604.5|9
1639347070000|2021-12-12 22:11:10|1620.5|1604.5|1621.11|1605.11|1621.11|1605.11|1620.5|1604.5|2
1639347080000|2021-12-12 22:11:20|1620.5|1604.5|1621.11|1605.11|1621.11|1605.11|1620.5|1604.5|2
1639347090000|2021-12-12 22:11:30|1621.08|1605.08|1621.55|1605.55|1621.55|1605.55|1621.08|1605.08|2
1639347100000|2021-12-12 22:11:40|1621.56|1605.56|1622.09|1606.09|1622.64|1606.64|1621.5|1605.5|6
1639347110000|2021-12-12 22:11:50|1621.9|1605.9|1622.08|1606.08|1622.09|1606.09|1621.5|1605.5|4
1639347120000|2021-12-12 22:12:00|1621.5|1605.5|1621.89|1605.89|1622.27|1606.27|1621.5|1605.5|3
1639347130000|2021-12-12 22:12:10|1621.79|1605.79|1622.05|1606.05|1622.05|1606.05|1621.79|1605.79|4
1639347140000|2021-12-12 22:12:20|1621.72|1605.72|1621.72|1605.72|1621.72|1605.72|1621.5|1605.5|3
1639347150000|2021-12-12 22:12:30|1621.89|1605.89|1621.72|1605.72|1621.89|1605.89|1621.72|1605.72|2
1639347160000|2021-12-12 22:12:40|1621.89|1605.89|1622.5|1606.5|1622.5|1606.5|1621.5|1605.5|6
1639347170000|2021-12-12 22:12:50|1622.62|1606.62|1622.62|1606.62|1622.62|1606.62|1622.62|1606.62|1
1639347180000|2021-12-12 22:13:00|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1622.6|1606.6|1
1639347210000|2021-12-12 22:13:30|1622.5|1606.5|1620.5|1604.5|1622.5|1606.5|1620.5|1604.5|6
1639347220000|2021-12-12 22:13:40|1621|1605|1620.79|1604.79|1621|1605|1620.5|1604.5|5
1639347240000|2021-12-12 22:14:00|1620.95|1604.95|1621.69|1605.69|1621.69|1605.69|1620.95|1604.95|4
1639347250000|2021-12-12 22:14:10|1621.5|1605.5|1622.08|1606.08|1622.27|1606.27|1621.5|1605.5|7
1639347260000|2021-12-12 22:14:20|1621.9|1605.9|1622|1606|1622.1|1606.1|1621.5|1605.5|9
1639347270000|2021-12-12 22:14:30|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1639347290000|2021-12-12 22:14:50|1621.1|1605.1|1621.1|1605.1|1621.1|1605.1|1621.1|1605.1|1
1639347300000|2021-12-12 22:15:00|1621.5|1605.5|1620.42|1604.42|1621.5|1605.5|1620.13|1604.13|7
1639347310000|2021-12-12 22:15:10|1620.13|1604.13|1620.13|1604.13|1620.13|1604.13|1620.13|1604.13|1
1639347320000|2021-12-12 22:15:20|1620.09|1604.09|1619.92|1603.92|1620.35|1604.35|1619.92|1603.92|3
1639347330000|2021-12-12 22:15:30|1619.5|1603.5|1619|1603|1619.5|1603.5|1619|1603|3
1639347340000|2021-12-12 22:15:40|1618.82|1602.82|1618.5|1602.5|1618.82|1602.82|1618.5|1602.5|2
1639347360000|2021-12-12 22:16:00|1618.3|1602.3|1619.5|1603.5|1619.5|1603.5|1618.3|1602.3|6
1639347370000|2021-12-12 22:16:10|1619.69|1603.69|1619.61|1603.61|1619.82|1603.82|1619.54|1603.54|6
1639347390000|2021-12-12 22:16:30|1619.47|1603.47|1619.5|1603.5|1619.5|1603.5|1619.03|1603.03|3
1639347400000|2021-12-12 22:16:40|1619.08|1603.08|1619.08|1603.08|1619.08|1603.08|1619.08|1603.08|1
1639347410000|2021-12-12 22:16:50|1618.71|1602.71|1618.55|1602.55|1618.71|1602.71|1618.55|1602.55|2
1639347420000|2021-12-12 22:17:00|1618.58|1602.58|1619.29|1603.29|1619.29|1603.29|1618.55|1602.55|4
1639347430000|2021-12-12 22:17:10|1619.08|1603.08|1619.29|1603.29|1619.29|1603.29|1619.08|1603.08|4
1639347440000|2021-12-12 22:17:20|1619.08|1603.08|1619.05|1603.05|1619.29|1603.29|1619.05|1603.05|3
1639347460000|2021-12-12 22:17:40|1618.75|1602.75|1618.75|1602.75|1618.75|1602.75|1618.75|1602.75|1
1639347470000|2021-12-12 22:17:50|1618.8|1602.8|1618.8|1602.8|1618.8|1602.8|1618.8|1602.8|1
1639347480000|2021-12-12 22:18:00|1618.75|1602.75|1618.5|1602.5|1618.82|1602.82|1618.5|1602.5|4
1639347490000|2021-12-12 22:18:10|1618.1|1602.1|1617.5|1601.5|1618.1|1602.1|1617.5|1601.5|3
1639347520000|2021-12-12 22:18:40|1618.09|1602.09|1618.54|1602.54|1618.57|1602.57|1618.09|1602.09|4
1639347530000|2021-12-12 22:18:50|1618.5|1602.5|1618.58|1602.58|1618.58|1602.58|1618.5|1602.5|2
1639347540000|2021-12-12 22:19:00|1618.57|1602.57|1619.08|1603.08|1619.29|1603.29|1618.57|1602.57|7
1639347550000|2021-12-12 22:19:10|1618.54|1602.54|1618.54|1602.54|1618.54|1602.54|1618.54|1602.54|1
1639347600000|2021-12-12 22:20:00|1618.58|1602.58|1618.44|1602.44|1618.58|1602.58|1618.1|1602.1|4
1639347610000|2021-12-12 22:20:10|1618.14|1602.14|1618.07|1602.07|1618.14|1602.14|1617.7|1601.7|4
1639347620000|2021-12-12 22:20:20|1617.7|1601.7|1617.5|1601.5|1617.75|1601.75|1617.5|1601.5|3
1639347630000|2021-12-12 22:20:30|1616.5|1600.5|1616|1600|1616.53|1600.53|1616|1600|6
1639347640000|2021-12-12 22:20:40|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1639347650000|2021-12-12 22:20:50|1615|1599|1615|1599|1615|1599|1615|1599|1
1639347660000|2021-12-12 22:21:00|1614.92|1598.92|1614.92|1598.92|1615|1599|1614.92|1598.92|3
1639347670000|2021-12-12 22:21:10|1614.5|1598.5|1614|1598|1614.5|1598.5|1614|1598|4
1639347680000|2021-12-12 22:21:20|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1639347700000|2021-12-12 22:21:40|1613.91|1597.91|1614.16|1598.16|1614.24|1598.24|1613.91|1597.91|3
1639347710000|2021-12-12 22:21:50|1614|1598|1613.5|1597.5|1614|1598|1613.5|1597.5|2
1639347720000|2021-12-12 22:22:00|1613.91|1597.91|1613.77|1597.77|1613.91|1597.91|1613.77|1597.77|2
1639347730000|2021-12-12 22:22:10|1613.6|1597.6|1613.99|1597.99|1613.99|1597.99|1613.6|1597.6|2
1639347740000|2021-12-12 22:22:20|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1639347750000|2021-12-12 22:22:30|1614|1598|1613.5|1597.5|1614|1598|1613.4|1597.4|5
1639347760000|2021-12-12 22:22:40|1613.46|1597.46|1613.46|1597.46|1613.46|1597.46|1613.46|1597.46|1
1639347770000|2021-12-12 22:22:50|1613.4|1597.4|1613.5|1597.5|1613.5|1597.5|1613.4|1597.4|3
1639347820000|2021-12-12 22:23:40|1613.92|1597.92|1613.92|1597.92|1613.92|1597.92|1613.92|1597.92|1
1639347830000|2021-12-12 22:23:50|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1639347870000|2021-12-12 22:24:30|1613.82|1597.82|1614.15|1598.15|1614.15|1598.15|1613.82|1597.82|2
1639347880000|2021-12-12 22:24:40|1614.5|1598.5|1615|1599|1615.29|1599.29|1614.45|1598.45|5
1639347890000|2021-12-12 22:24:50|1615.29|1599.29|1615|1599|1615.29|1599.29|1615|1599|2
1639347900000|2021-12-12 22:25:00|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1614.7|1598.7|1
1639347910000|2021-12-12 22:25:10|1615.7|1599.7|1616.39|1600.39|1616.73|1600.73|1615.7|1599.7|9
1639347920000|2021-12-12 22:25:20|1616.41|1600.41|1616.9|1600.9|1616.9|1600.9|1616.41|1600.41|3
1639347940000|2021-12-12 22:25:40|1617.4|1601.4|1616.7|1600.7|1617.4|1601.4|1616.7|1600.7|3
1639347950000|2021-12-12 22:25:50|1617|1601|1616.7|1600.7|1617|1601|1616.7|1600.7|2
1639347960000|2021-12-12 22:26:00|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1616.9|1600.9|1
1639347970000|2021-12-12 22:26:10|1616.4|1600.4|1616|1600|1616.4|1600.4|1615.5|1599.5|7
1639347980000|2021-12-12 22:26:20|1615.85|1599.85|1616|1600|1616|1600|1615.5|1599.5|5
1639347990000|2021-12-12 22:26:30|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1639348000000|2021-12-12 22:26:40|1616|1600|1615.5|1599.5|1616|1600|1615.5|1599.5|6
1639348010000|2021-12-12 22:26:50|1615.1|1599.1|1615.6|1599.6|1615.6|1599.6|1615.1|1599.1|2
1639348020000|2021-12-12 22:27:00|1615.7|1599.7|1615.25|1599.25|1615.7|1599.7|1615.25|1599.25|3
1639348030000|2021-12-12 22:27:10|1614.92|1598.92|1614.92|1598.92|1614.92|1598.92|1614.92|1598.92|1
1639348060000|2021-12-12 22:27:40|1614.69|1598.69|1614.69|1598.69|1614.69|1598.69|1614.69|1598.69|1
1639348070000|2021-12-12 22:27:50|1614.81|1598.81|1614.27|1598.27|1614.92|1598.92|1614.27|1598.27|4
1639348090000|2021-12-12 22:28:10|1614|1598|1614|1598|1614|1598|1614|1598|1
1639348100000|2021-12-12 22:28:20|1614.5|1598.5|1613.82|1597.82|1614.5|1598.5|1613.82|1597.82|3
1639348110000|2021-12-12 22:28:30|1614.32|1598.32|1614.5|1598.5|1614.5|1598.5|1614|1598|4
1639348120000|2021-12-12 22:28:40|1614.55|1598.55|1614.55|1598.55|1614.8|1598.8|1614.55|1598.55|3
1639348130000|2021-12-12 22:28:50|1613.8|1597.8|1613.5|1597.5|1613.8|1597.8|1613.5|1597.5|2
1639348180000|2021-12-12 22:29:40|1613.77|1597.77|1613.77|1597.77|1613.77|1597.77|1613.77|1597.77|1
1639348200000|2021-12-12 22:30:00|1614.28|1598.28|1614.77|1598.77|1614.77|1598.77|1614.28|1598.28|3
1639348210000|2021-12-12 22:30:10|1614.33|1598.33|1614.33|1598.33|1614.33|1598.33|1614.33|1598.33|1
1639348220000|2021-12-12 22:30:20|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1614.53|1598.53|1
1639348230000|2021-12-12 22:30:30|1614.73|1598.73|1614.61|1598.61|1614.73|1598.73|1614.61|1598.61|2
1639348240000|2021-12-12 22:30:40|1614.54|1598.54|1614.42|1598.42|1614.54|1598.54|1614.42|1598.42|4
1639348250000|2021-12-12 22:30:50|1614.54|1598.54|1614.54|1598.54|1614.54|1598.54|1614.5|1598.5|3
1639348260000|2021-12-12 22:31:00|1614.59|1598.59|1614.55|1598.55|1614.59|1598.59|1614.54|1598.54|3
1639348270000|2021-12-12 22:31:10|1614.77|1598.77|1614.56|1598.56|1614.77|1598.77|1614.56|1598.56|2
1639348280000|2021-12-12 22:31:20|1615.5|1599.5|1615.82|1599.82|1615.95|1599.95|1615.5|1599.5|4
1639348300000|2021-12-12 22:31:40|1616.2|1600.2|1615.5|1599.5|1616.2|1600.2|1615.5|1599.5|5
1639348310000|2021-12-12 22:31:50|1615.92|1599.92|1615.92|1599.92|1615.92|1599.92|1615.5|1599.5|5
1639348320000|2021-12-12 22:32:00|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1616.45|1600.45|1
1639348330000|2021-12-12 22:32:10|1616.09|1600.09|1616|1600|1616.09|1600.09|1616|1600|2
1639348370000|2021-12-12 22:32:50|1616.15|1600.15|1615.87|1599.87|1616.22|1600.22|1615.87|1599.87|3
1639348380000|2021-12-12 22:33:00|1615.83|1599.83|1615.87|1599.87|1616.22|1600.22|1615.83|1599.83|3
1639348390000|2021-12-12 22:33:10|1615.84|1599.84|1616.24|1600.24|1616.24|1600.24|1615.84|1599.84|2
1639348410000|2021-12-12 22:33:30|1616.2|1600.2|1616.29|1600.29|1616.29|1600.29|1616.2|1600.2|2
1639348440000|2021-12-12 22:34:00|1616.05|1600.05|1616.35|1600.35|1616.35|1600.35|1616.05|1600.05|2
1639348450000|2021-12-12 22:34:10|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1639348470000|2021-12-12 22:34:30|1616.57|1600.57|1616.82|1600.82|1616.82|1600.82|1616.5|1600.5|4
1639348480000|2021-12-12 22:34:40|1616.54|1600.54|1616.54|1600.54|1616.54|1600.54|1616.54|1600.54|1
1639348490000|2021-12-12 22:34:50|1616.58|1600.58|1616.54|1600.54|1616.58|1600.58|1616.54|1600.54|2
1639348500000|2021-12-12 22:35:00|1616.7|1600.7|1616.7|1600.7|1616.7|1600.7|1616.7|1600.7|1
1639348510000|2021-12-12 22:35:10|1616.38|1600.38|1616.38|1600.38|1616.42|1600.42|1616.38|1600.38|3
1639348530000|2021-12-12 22:35:30|1616.42|1600.42|1616.84|1600.84|1616.84|1600.84|1616.42|1600.42|2
1639348560000|2021-12-12 22:36:00|1616.87|1600.87|1616.87|1600.87|1616.87|1600.87|1616.87|1600.87|1
1639348580000|2021-12-12 22:36:20|1616.84|1600.84|1616.84|1600.84|1616.84|1600.84|1616.84|1600.84|1
1639348600000|2021-12-12 22:36:40|1616.98|1600.98|1616.98|1600.98|1616.98|1600.98|1616.98|1600.98|1
1639348610000|2021-12-12 22:36:50|1616.17|1600.17|1616.13|1600.13|1616.17|1600.17|1616.13|1600.13|2
1639348620000|2021-12-12 22:37:00|1616.19|1600.19|1616.25|1600.25|1616.25|1600.25|1616.19|1600.19|2
1639348630000|2021-12-12 22:37:10|1616.13|1600.13|1616.13|1600.13|1616.13|1600.13|1616.13|1600.13|1
1639348680000|2021-12-12 22:38:00|1616.14|1600.14|1616.49|1600.49|1616.49|1600.49|1616.14|1600.14|2
1639348690000|2021-12-12 22:38:10|1616.1|1600.1|1616.3|1600.3|1616.3|1600.3|1616.1|1600.1|3
1639348700000|2021-12-12 22:38:20|1616.2|1600.2|1616.35|1600.35|1616.35|1600.35|1616.2|1600.2|2
1639348710000|2021-12-12 22:38:30|1615.68|1599.68|1616.05|1600.05|1616.05|1600.05|1615.68|1599.68|2
1639348730000|2021-12-12 22:38:50|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1639348740000|2021-12-12 22:39:00|1616|1600|1616.5|1600.5|1616.5|1600.5|1616|1600|2
1639348760000|2021-12-12 22:39:20|1615.96|1599.96|1616.28|1600.28|1616.28|1600.28|1615.96|1599.96|3
1639348770000|2021-12-12 22:39:30|1616.4|1600.4|1616.4|1600.4|1616.4|1600.4|1616.4|1600.4|1
1639348790000|2021-12-12 22:39:50|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1616.5|1600.5|1
1639348800000|2021-12-12 22:40:00|1616|1600|1616.5|1600.5|1616.5|1600.5|1616|1600|2
1639348860000|2021-12-12 22:41:00|1616.08|1600.08|1616.5|1600.5|1616.5|1600.5|1615.5|1599.5|5
1639348880000|2021-12-12 22:41:20|1615.68|1599.68|1615.68|1599.68|1615.68|1599.68|1615.68|1599.68|1
1639348900000|2021-12-12 22:41:40|1615.8|1599.8|1615.45|1599.45|1615.8|1599.8|1615.45|1599.45|2
1639348910000|2021-12-12 22:41:50|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1
1639348930000|2021-12-12 22:42:10|1615.55|1599.55|1615.75|1599.75|1615.75|1599.75|1615.55|1599.55|2
1639348940000|2021-12-12 22:42:20|1615.43|1599.43|1617.08|1601.08|1617.08|1601.08|1615.43|1599.43|5
1639348950000|2021-12-12 22:42:30|1616.67|1600.67|1617|1601|1617.5|1601.5|1616.67|1600.67|6
1639348960000|2021-12-12 22:42:40|1617.25|1601.25|1617.41|1601.41|1617.41|1601.41|1617.25|1601.25|2
1639348970000|2021-12-12 22:42:50|1617.17|1601.17|1617.17|1601.17|1617.66|1601.66|1617.17|1601.17|4
1639348980000|2021-12-12 22:43:00|1617.45|1601.45|1617.59|1601.59|1617.59|1601.59|1616.7|1600.7|7
1639349010000|2021-12-12 22:43:30|1617.66|1601.66|1617.66|1601.66|1617.66|1601.66|1617.57|1601.57|3
1639349020000|2021-12-12 22:43:40|1617.17|1601.17|1617.41|1601.41|1617.41|1601.41|1617.17|1601.17|2
1639349030000|2021-12-12 22:43:50|1617.3|1601.3|1616.33|1600.33|1617.3|1601.3|1616.25|1600.25|5
1639349040000|2021-12-12 22:44:00|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1
1639349050000|2021-12-12 22:44:10|1616.33|1600.33|1617.3|1601.3|1617.3|1601.3|1616.33|1600.33|9
1639349060000|2021-12-12 22:44:20|1617.5|1601.5|1617.5|1601.5|1617.69|1601.69|1617.46|1601.46|5
1639349080000|2021-12-12 22:44:40|1617.37|1601.37|1617.06|1601.06|1617.37|1601.37|1617.06|1601.06|3
1639349090000|2021-12-12 22:44:50|1617.46|1601.46|1617.06|1601.06|1617.46|1601.46|1617.06|1601.06|4
1639349100000|2021-12-12 22:45:00|1616.91|1600.91|1616.8|1600.8|1616.91|1600.91|1616.79|1600.79|5
1639349110000|2021-12-12 22:45:10|1616.71|1600.71|1616.71|1600.71|1616.71|1600.71|1616.71|1600.71|1
1639349120000|2021-12-12 22:45:20|1616.79|1600.79|1616.79|1600.79|1616.79|1600.79|1616.79|1600.79|1
1639349130000|2021-12-12 22:45:30|1616.8|1600.8|1616.8|1600.8|1616.8|1600.8|1616.8|1600.8|1
1639349140000|2021-12-12 22:45:40|1616.67|1600.67|1617.2|1601.2|1617.5|1601.5|1616.67|1600.67|5
1639349150000|2021-12-12 22:45:50|1616.87|1600.87|1616.87|1600.87|1616.87|1600.87|1616.87|1600.87|1
1639349160000|2021-12-12 22:46:00|1616.71|1600.71|1616.71|1600.71|1616.71|1600.71|1616.71|1600.71|1
1639349170000|2021-12-12 22:46:10|1616.87|1600.87|1617.5|1601.5|1617.5|1601.5|1616.87|1600.87|5
1639349180000|2021-12-12 22:46:20|1617|1601|1617.4|1601.4|1617.4|1601.4|1616.91|1600.91|4
1639349190000|2021-12-12 22:46:30|1617.27|1601.27|1616.98|1600.98|1617.27|1601.27|1616.98|1600.98|2
1639349200000|2021-12-12 22:46:40|1617.32|1601.32|1617.32|1601.32|1617.32|1601.32|1617.32|1601.32|1
1639349210000|2021-12-12 22:46:50|1617.27|1601.27|1617.35|1601.35|1617.35|1601.35|1617.27|1601.27|2
1639349220000|2021-12-12 22:47:00|1617.4|1601.4|1616.98|1600.98|1617.4|1601.4|1616.98|1600.98|2
1639349230000|2021-12-12 22:47:10|1617.27|1601.27|1617.45|1601.45|1617.45|1601.45|1617.27|1601.27|4
1639349240000|2021-12-12 22:47:20|1617.75|1601.75|1619.4|1603.4|1619.4|1603.4|1617.5|1601.5|5
1639349250000|2021-12-12 22:47:30|1618.79|1602.79|1619.4|1603.4|1619.4|1603.4|1618.79|1602.79|2
1639349260000|2021-12-12 22:47:40|1618.95|1602.95|1619.4|1603.4|1619.4|1603.4|1618.95|1602.95|2
1639349280000|2021-12-12 22:48:00|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1639349290000|2021-12-12 22:48:10|1619.15|1603.15|1619.09|1603.09|1619.15|1603.15|1618.44|1602.44|4
1639349300000|2021-12-12 22:48:20|1619.4|1603.4|1619.4|1603.4|1619.4|1603.4|1619.4|1603.4|1
1639349330000|2021-12-12 22:48:50|1618|1602|1618|1602|1618|1602|1618|1602|1
1639349340000|2021-12-12 22:49:00|1618.1|1602.1|1617.81|1601.81|1618.1|1602.1|1617.81|1601.81|2
1639349350000|2021-12-12 22:49:10|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1639349360000|2021-12-12 22:49:20|1617.81|1601.81|1618.05|1602.05|1618.05|1602.05|1617.81|1601.81|2
1639349370000|2021-12-12 22:49:30|1617.83|1601.83|1617.83|1601.83|1617.83|1601.83|1617.83|1601.83|1
1639349380000|2021-12-12 22:49:40|1617.33|1601.33|1617.63|1601.63|1617.63|1601.63|1617.33|1601.33|2
1639349390000|2021-12-12 22:49:50|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1
1639349400000|2021-12-12 22:50:00|1617.8|1601.8|1617.63|1601.63|1617.8|1601.8|1617.63|1601.63|2
1639349410000|2021-12-12 22:50:10|1618.3|1602.3|1617.5|1601.5|1618.3|1602.3|1617.5|1601.5|3
1639349420000|2021-12-12 22:50:20|1617.63|1601.63|1617.63|1601.63|1617.63|1601.63|1617.63|1601.63|1
1639349460000|2021-12-12 22:51:00|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1639349470000|2021-12-12 22:51:10|1617.63|1601.63|1617.5|1601.5|1617.83|1601.83|1617.5|1601.5|6
1639349480000|2021-12-12 22:51:20|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1
1639349490000|2021-12-12 22:51:30|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1639349500000|2021-12-12 22:51:40|1618.48|1602.48|1618.82|1602.82|1618.82|1602.82|1618.48|1602.48|3
1639349510000|2021-12-12 22:51:50|1619.16|1603.16|1618.82|1602.82|1619.16|1603.16|1618.82|1602.82|4
1639349520000|2021-12-12 22:52:00|1619.3|1603.3|1619.75|1603.75|1620|1604|1619.3|1603.3|5
1639349530000|2021-12-12 22:52:10|1620|1604|1620|1604|1620|1604|1620|1604|1
1639349550000|2021-12-12 22:52:30|1619.75|1603.75|1619.75|1603.75|1619.75|1603.75|1619.75|1603.75|1
1639349580000|2021-12-12 22:53:00|1619.5|1603.5|1619.76|1603.76|1619.95|1603.95|1619.5|1603.5|4
1639349590000|2021-12-12 22:53:10|1619.95|1603.95|1619.95|1603.95|1619.95|1603.95|1619.95|1603.95|1
1639349600000|2021-12-12 22:53:20|1619.45|1603.45|1617.83|1601.83|1619.45|1603.45|1617.83|1601.83|10
1639349610000|2021-12-12 22:53:30|1617.63|1601.63|1617.63|1601.63|1617.83|1601.83|1617.63|1601.63|3
1639349620000|2021-12-12 22:53:40|1617.58|1601.58|1617.58|1601.58|1617.58|1601.58|1617.58|1601.58|1
1639349630000|2021-12-12 22:53:50|1617.33|1601.33|1617.33|1601.33|1617.33|1601.33|1617.33|1601.33|1
1639349640000|2021-12-12 22:54:00|1617.58|1601.58|1616.83|1600.83|1617.58|1601.58|1616.83|1600.83|2
1639349650000|2021-12-12 22:54:10|1617.58|1601.58|1617.63|1601.63|1617.63|1601.63|1617.58|1601.58|2
1639349660000|2021-12-12 22:54:20|1617|1601|1617.4|1601.4|1617.4|1601.4|1616.7|1600.7|5
1639349670000|2021-12-12 22:54:30|1617.33|1601.33|1618.5|1602.5|1619.1|1603.1|1617.33|1601.33|10
1639349680000|2021-12-12 22:54:40|1618.13|1602.13|1617.76|1601.76|1618.13|1602.13|1617.76|1601.76|4
1639349690000|2021-12-12 22:54:50|1617.85|1601.85|1617.85|1601.85|1617.85|1601.85|1617.85|1601.85|1
1639349700000|2021-12-12 22:55:00|1618|1602|1617.85|1601.85|1618.5|1602.5|1617.85|1601.85|4
1639349730000|2021-12-12 22:55:30|1617.75|1601.75|1617.85|1601.85|1617.85|1601.85|1617.75|1601.75|2
1639349750000|2021-12-12 22:55:50|1616.85|1600.85|1617.33|1601.33|1617.33|1601.33|1616.55|1600.55|3
1639349760000|2021-12-12 22:56:00|1617.02|1601.02|1617.08|1601.08|1617.08|1601.08|1616.77|1600.77|3
1639349770000|2021-12-12 22:56:10|1616.78|1600.78|1616.78|1600.78|1616.78|1600.78|1616.78|1600.78|1
1639349790000|2021-12-12 22:56:30|1615.6|1599.6|1616.65|1600.65|1616.65|1600.65|1615.6|1599.6|4
1639349800000|2021-12-12 22:56:40|1616.89|1600.89|1616.56|1600.56|1616.89|1600.89|1616.56|1600.56|2
1639349810000|2021-12-12 22:56:50|1616.28|1600.28|1616|1600|1616.56|1600.56|1616|1600|3
1639349820000|2021-12-12 22:57:00|1615.89|1599.89|1616|1600|1616|1600|1615.85|1599.85|4
1639349830000|2021-12-12 22:57:10|1615.5|1599.5|1614.79|1598.79|1615.5|1599.5|1614.79|1598.79|4
1639349840000|2021-12-12 22:57:20|1614.95|1598.95|1614.6|1598.6|1614.95|1598.95|1614.6|1598.6|3
1639349850000|2021-12-12 22:57:30|1614.58|1598.58|1614.81|1598.81|1614.81|1598.81|1614.58|1598.58|2
1639349870000|2021-12-12 22:57:50|1614.58|1598.58|1614.58|1598.58|1614.58|1598.58|1614.58|1598.58|1
1639349880000|2021-12-12 22:58:00|1614.75|1598.75|1614.75|1598.75|1614.75|1598.75|1614.75|1598.75|1
1639349890000|2021-12-12 22:58:10|1615|1599|1614.52|1598.52|1615|1599|1614.52|1598.52|3
1639349900000|2021-12-12 22:58:20|1614.77|1598.77|1615.37|1599.37|1615.7|1599.7|1614.75|1598.75|7
1639349910000|2021-12-12 22:58:30|1615.9|1599.9|1617.69|1601.69|1617.69|1601.69|1615.5|1599.5|8
1639349920000|2021-12-12 22:58:40|1617.5|1601.5|1620.1|1604.1|1620.6|1604.6|1617.5|1601.5|20
1639349930000|2021-12-12 22:58:50|1619.92|1603.92|1619.5|1603.5|1620|1604|1619.5|1603.5|4
1639349940000|2021-12-12 22:59:00|1618.7|1602.7|1619.25|1603.25|1619.5|1603.5|1618.7|1602.7|4
1639349950000|2021-12-12 22:59:10|1620.05|1604.05|1619.27|1603.27|1620.05|1604.05|1619.26|1603.26|7
1639349960000|2021-12-12 22:59:20|1619.28|1603.28|1619.5|1603.5|1619.5|1603.5|1619.26|1603.26|6
1639349970000|2021-12-12 22:59:30|1619.7|1603.7|1620.25|1604.25|1620.25|1604.25|1619.5|1603.5|3
1639350000000|2021-12-12 23:00:00|1619.5|1603.5|1622|1606|1622|1606|1619.5|1603.5|11
1639350010000|2021-12-12 23:00:10|1621.5|1605.5|1620.8|1604.8|1622|1606|1620.8|1604.8|19
1639350020000|2021-12-12 23:00:20|1620.92|1604.92|1621.15|1605.15|1621.3|1605.3|1620.8|1604.8|10
1639350030000|2021-12-12 23:00:30|1620.95|1604.95|1620.82|1604.82|1621|1605|1620.8|1604.8|6
1639350040000|2021-12-12 23:00:40|1621|1605|1620.82|1604.82|1621.5|1605.5|1620.82|1604.82|8
1639350050000|2021-12-12 23:00:50|1621|1605|1621|1605|1621|1605|1621|1605|1
1639350060000|2021-12-12 23:01:00|1620.82|1604.82|1621|1605|1621|1605|1620.82|1604.82|5
1639350070000|2021-12-12 23:01:10|1621.25|1605.25|1621.25|1605.25|1621.25|1605.25|1620.5|1604.5|7
1639350080000|2021-12-12 23:01:20|1621.53|1605.53|1620.29|1604.29|1621.55|1605.55|1620.28|1604.28|18
1639350090000|2021-12-12 23:01:30|1620.28|1604.28|1620.5|1604.5|1620.5|1604.5|1620.28|1604.28|4
1639350100000|2021-12-12 23:01:40|1621.05|1605.05|1622.6|1606.6|1622.85|1606.85|1621.05|1605.05|5
1639350110000|2021-12-12 23:01:50|1622.75|1606.75|1622.5|1606.5|1622.75|1606.75|1622.5|1606.5|2
1639350120000|2021-12-12 23:02:00|1622.7|1606.7|1622.5|1606.5|1622.7|1606.7|1622.35|1606.35|5
1639350140000|2021-12-12 23:02:20|1622.79|1606.79|1622.32|1606.32|1622.79|1606.79|1622.32|1606.32|3
1639350150000|2021-12-12 23:02:30|1622.92|1606.92|1621|1605|1623|1607|1620.92|1604.92|16
1639350160000|2021-12-12 23:02:40|1620.6|1604.6|1620.5|1604.5|1620.6|1604.6|1620.1|1604.1|6
1639350170000|2021-12-12 23:02:50|1620.29|1604.29|1619.78|1603.78|1620.85|1604.85|1619.78|1603.78|12
1639350180000|2021-12-12 23:03:00|1620.28|1604.28|1620.22|1604.22|1620.55|1604.55|1619.78|1603.78|10
1639350190000|2021-12-12 23:03:10|1620.03|1604.03|1620.22|1604.22|1620.72|1604.72|1619.88|1603.88|6
1639350200000|2021-12-12 23:03:20|1620|1604|1619.72|1603.72|1620.12|1604.12|1619.72|1603.72|3
1639350210000|2021-12-12 23:03:30|1620|1604|1620.22|1604.22|1620.22|1604.22|1620|1604|2
1639350220000|2021-12-12 23:03:40|1619.7|1603.7|1619.55|1603.55|1620.22|1604.22|1619.2|1603.2|8
1639350230000|2021-12-12 23:03:50|1620.02|1604.02|1619|1603|1620.02|1604.02|1619|1603|6
1639350240000|2021-12-12 23:04:00|1618.5|1602.5|1618.42|1602.42|1618.5|1602.5|1618.42|1602.42|2
1639350250000|2021-12-12 23:04:10|1617.67|1601.67|1617.67|1601.67|1617.67|1601.67|1617.67|1601.67|1
1639350260000|2021-12-12 23:04:20|1617.92|1601.92|1616.82|1600.82|1618.1|1602.1|1616.82|1600.82|10
1639350270000|2021-12-12 23:04:30|1617|1601|1617|1601|1617|1601|1617|1601|1
1639350290000|2021-12-12 23:04:50|1617.05|1601.05|1617.32|1601.32|1617.5|1601.5|1616.7|1600.7|11
1639350300000|2021-12-12 23:05:00|1617.42|1601.42|1619.5|1603.5|1619.95|1603.95|1617.42|1601.42|11
1639350310000|2021-12-12 23:05:10|1619|1603|1619.9|1603.9|1619.9|1603.9|1619|1603|7
1639350320000|2021-12-12 23:05:20|1619.5|1603.5|1617.69|1601.69|1619.5|1603.5|1617.69|1601.69|7
1639350330000|2021-12-12 23:05:30|1617.83|1601.83|1621.9|1605.9|1621.9|1605.9|1617.09|1601.09|18
1639350340000|2021-12-12 23:05:40|1621.4|1605.4|1622.5|1606.5|1622.5|1606.5|1619.97|1603.97|15
1639350350000|2021-12-12 23:05:50|1622.27|1606.27|1622.5|1606.5|1623.75|1607.75|1622|1606|19
1639350360000|2021-12-12 23:06:00|1623|1607|1623.75|1607.75|1624|1608|1622.04|1606.04|10
1639350370000|2021-12-12 23:06:10|1623.3|1607.3|1623|1607|1623.3|1607.3|1622.42|1606.42|12
1639350380000|2021-12-12 23:06:20|1622.92|1606.92|1621.92|1605.92|1623|1607|1621.92|1605.92|9
1639350390000|2021-12-12 23:06:30|1621.66|1605.66|1621.81|1605.81|1621.85|1605.85|1621|1605|6
1639350400000|2021-12-12 23:06:40|1621.5|1605.5|1621.56|1605.56|1622.1|1606.1|1621.5|1605.5|10
1639350410000|2021-12-12 23:06:50|1622.25|1606.25|1621.44|1605.44|1622.25|1606.25|1621.19|1605.19|15
1639350420000|2021-12-12 23:07:00|1621.75|1605.75|1621.59|1605.59|1622.35|1606.35|1621.3|1605.3|15
1639350430000|2021-12-12 23:07:10|1621.8|1605.8|1623|1607|1623|1607|1621.22|1605.22|12
1639350440000|2021-12-12 23:07:20|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1621.5|1605.5|7
1639350450000|2021-12-12 23:07:30|1622.9|1606.9|1622.78|1606.78|1623|1607|1622.78|1606.78|3
1639350460000|2021-12-12 23:07:40|1622.87|1606.87|1622.92|1606.92|1623.25|1607.25|1622.4|1606.4|4
1639350480000|2021-12-12 23:08:00|1623.25|1607.25|1622.05|1606.05|1623.25|1607.25|1621.96|1605.96|8
1639350490000|2021-12-12 23:08:10|1621.86|1605.86|1621.81|1605.81|1621.95|1605.95|1621.76|1605.76|5
1639350500000|2021-12-12 23:08:20|1621.61|1605.61|1621.81|1605.81|1621.81|1605.81|1621.61|1605.61|3
1639350510000|2021-12-12 23:08:30|1622.05|1606.05|1620.46|1604.46|1622.05|1606.05|1620.46|1604.46|7
1639350520000|2021-12-12 23:08:40|1621.5|1605.5|1621.69|1605.69|1621.69|1605.69|1621.5|1605.5|2
1639350530000|2021-12-12 23:08:50|1621.72|1605.72|1621|1605|1621.72|1605.72|1620.87|1604.87|5
1639350540000|2021-12-12 23:09:00|1620.82|1604.82|1620.82|1604.82|1620.82|1604.82|1620.82|1604.82|1
1639350550000|2021-12-12 23:09:10|1620.68|1604.68|1620.5|1604.5|1620.82|1604.82|1620.5|1604.5|3
1639350560000|2021-12-12 23:09:20|1620.68|1604.68|1620.68|1604.68|1620.68|1604.68|1620.68|1604.68|1
1639350570000|2021-12-12 23:09:30|1620.82|1604.82|1620.92|1604.92|1620.92|1604.92|1620.45|1604.45|8
1639350580000|2021-12-12 23:09:40|1620.5|1604.5|1621.69|1605.69|1621.69|1605.69|1620.5|1604.5|9
1639350590000|2021-12-12 23:09:50|1621.72|1605.72|1621.75|1605.75|1621.75|1605.75|1621.39|1605.39|4
1639350600000|2021-12-12 23:10:00|1621.79|1605.79|1622.61|1606.61|1622.61|1606.61|1621.5|1605.5|4
1639350610000|2021-12-12 23:10:10|1622.5|1606.5|1622.92|1606.92|1623.5|1607.5|1622.5|1606.5|13
1639350620000|2021-12-12 23:10:20|1622.5|1606.5|1623.5|1607.5|1624.1|1608.1|1622.5|1606.5|7
1639350630000|2021-12-12 23:10:30|1623.8|1607.8|1624.04|1608.04|1624.1|1608.1|1623.8|1607.8|8
1639350640000|2021-12-12 23:10:40|1623.85|1607.85|1623.82|1607.82|1624|1608|1623.5|1607.5|6
1639350650000|2021-12-12 23:10:50|1623.95|1607.95|1623.7|1607.7|1623.95|1607.95|1623.45|1607.45|6
1639350660000|2021-12-12 23:11:00|1623.95|1607.95|1624|1608|1624|1608|1623.5|1607.5|9
1639350670000|2021-12-12 23:11:10|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1639350680000|2021-12-12 23:11:20|1623.72|1607.72|1623.5|1607.5|1624.15|1608.15|1623.5|1607.5|10
1639350690000|2021-12-12 23:11:30|1624|1608|1623.69|1607.69|1624|1608|1623.5|1607.5|6
1639350700000|2021-12-12 23:11:40|1623.72|1607.72|1623.72|1607.72|1623.72|1607.72|1623.72|1607.72|1
1639350720000|2021-12-12 23:12:00|1623.9|1607.9|1623|1607|1623.9|1607.9|1623|1607|2
1639350730000|2021-12-12 23:12:10|1622.93|1606.93|1623|1607|1623|1607|1622.93|1606.93|2
1639350740000|2021-12-12 23:12:20|1622.5|1606.5|1623|1607|1623|1607|1622.5|1606.5|2
1639350750000|2021-12-12 23:12:30|1622.52|1606.52|1622.82|1606.82|1623|1607|1622.5|1606.5|9
1639350760000|2021-12-12 23:12:40|1622.5|1606.5|1623.69|1607.69|1623.69|1607.69|1622.5|1606.5|6
1639350770000|2021-12-12 23:12:50|1623.5|1607.5|1623|1607|1623.69|1607.69|1622.79|1606.79|7
1639350780000|2021-12-12 23:13:00|1622.5|1606.5|1622.82|1606.82|1622.82|1606.82|1622.29|1606.29|9
1639350790000|2021-12-12 23:13:10|1622.5|1606.5|1622.95|1606.95|1622.95|1606.95|1622.21|1606.21|18
1639350800000|2021-12-12 23:13:20|1622.82|1606.82|1622.82|1606.82|1622.82|1606.82|1622.82|1606.82|1
1639350810000|2021-12-12 23:13:30|1622.5|1606.5|1622.82|1606.82|1623.5|1607.5|1622.5|1606.5|7
1639350820000|2021-12-12 23:13:40|1623|1607|1623|1607|1623|1607|1622.79|1606.79|6
1639350830000|2021-12-12 23:13:50|1623.5|1607.5|1623.3|1607.3|1623.5|1607.5|1623.3|1607.3|2
1639350840000|2021-12-12 23:14:00|1623.5|1607.5|1622.92|1606.92|1623.5|1607.5|1622.35|1606.35|10
1639350850000|2021-12-12 23:14:10|1622.5|1606.5|1622.82|1606.82|1623|1607|1622.5|1606.5|15
1639350860000|2021-12-12 23:14:20|1622.5|1606.5|1622.57|1606.57|1622.82|1606.82|1622.25|1606.25|7
1639350880000|2021-12-12 23:14:40|1622.75|1606.75|1622.75|1606.75|1622.75|1606.75|1622.75|1606.75|1
1639350890000|2021-12-12 23:14:50|1622.57|1606.57|1622.92|1606.92|1623|1607|1622.57|1606.57|7
1639350900000|2021-12-12 23:15:00|1622.79|1606.79|1622.32|1606.32|1622.79|1606.79|1622.27|1606.27|8
1639350910000|2021-12-12 23:15:10|1622.14|1606.14|1622.32|1606.32|1622.32|1606.32|1622.14|1606.14|3
1639350920000|2021-12-12 23:15:20|1622|1606|1622|1606|1622|1606|1622|1606|1
1639350930000|2021-12-12 23:15:30|1621.75|1605.75|1621.75|1605.75|1621.75|1605.75|1621.5|1605.5|3
1639350940000|2021-12-12 23:15:40|1622|1606|1622|1606|1622|1606|1621.5|1605.5|7
1639350950000|2021-12-12 23:15:50|1621.75|1605.75|1622|1606|1622|1606|1621.5|1605.5|7
1639350960000|2021-12-12 23:16:00|1622.5|1606.5|1623.51|1607.51|1623.51|1607.51|1622|1606|8
1639350970000|2021-12-12 23:16:10|1623.39|1607.39|1623.51|1607.51|1623.51|1607.51|1623.25|1607.25|4
1639350980000|2021-12-12 23:16:20|1623.48|1607.48|1623.52|1607.52|1623.52|1607.52|1623.47|1607.47|7
1639350990000|2021-12-12 23:16:30|1623.57|1607.57|1623.52|1607.52|1623.57|1607.57|1623.5|1607.5|3
1639351000000|2021-12-12 23:16:40|1623.32|1607.32|1623.51|1607.51|1623.51|1607.51|1623.32|1607.32|2
1639351010000|2021-12-12 23:16:50|1623.45|1607.45|1623.51|1607.51|1623.51|1607.51|1622.75|1606.75|7
1639351020000|2021-12-12 23:17:00|1623.39|1607.39|1623.32|1607.32|1623.52|1607.52|1623.25|1607.25|12
1639351030000|2021-12-12 23:17:10|1623.02|1607.02|1623.01|1607.01|1623.12|1607.12|1622.5|1606.5|11
1639351040000|2021-12-12 23:17:20|1623.51|1607.51|1623.5|1607.5|1623.51|1607.51|1623.25|1607.25|4
1639351050000|2021-12-12 23:17:30|1623.51|1607.51|1623.51|1607.51|1623.57|1607.57|1623.51|1607.51|5
1639351060000|2021-12-12 23:17:40|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1639351070000|2021-12-12 23:17:50|1623.56|1607.56|1623.5|1607.5|1623.56|1607.56|1623.5|1607.5|2
1639351080000|2021-12-12 23:18:00|1623.55|1607.55|1623.55|1607.55|1623.55|1607.55|1623.55|1607.55|1
1639351090000|2021-12-12 23:18:10|1623.58|1607.58|1623.85|1607.85|1623.87|1607.87|1623.58|1607.58|3
1639351100000|2021-12-12 23:18:20|1624.25|1608.25|1625.58|1609.58|1625.58|1609.58|1624.25|1608.25|12
1639351110000|2021-12-12 23:18:30|1625.54|1609.54|1625.5|1609.5|1626.05|1610.05|1625.5|1609.5|9
1639351120000|2021-12-12 23:18:40|1626|1610|1625.39|1609.39|1626|1610|1625|1609|13
1639351130000|2021-12-12 23:18:50|1625.5|1609.5|1625.75|1609.75|1625.75|1609.75|1625|1609|11
1639351140000|2021-12-12 23:19:00|1625.5|1609.5|1625.79|1609.79|1625.8|1609.8|1625.5|1609.5|5
1639351150000|2021-12-12 23:19:10|1625.71|1609.71|1625.79|1609.79|1625.85|1609.85|1625.71|1609.71|3
1639351160000|2021-12-12 23:19:20|1625.82|1609.82|1626.5|1610.5|1626.5|1610.5|1625.5|1609.5|4
1639351170000|2021-12-12 23:19:30|1626|1610|1626.35|1610.35|1626.35|1610.35|1626|1610|2
1639351180000|2021-12-12 23:19:40|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.45|1610.45|4
1639351200000|2021-12-12 23:20:00|1626.4|1610.4|1626.5|1610.5|1626.5|1610.5|1626.4|1610.4|2
1639351210000|2021-12-12 23:20:10|1626.3|1610.3|1626.3|1610.3|1626.3|1610.3|1626.3|1610.3|1
1639351220000|2021-12-12 23:20:20|1626|1610|1626|1610|1626.5|1610.5|1625.95|1609.95|4
1639351230000|2021-12-12 23:20:30|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1626.5|1610.5|1
1639351240000|2021-12-12 23:20:40|1626|1610|1626|1610|1626|1610|1626|1610|1
1639351250000|2021-12-12 23:20:50|1626.3|1610.3|1626.5|1610.5|1626.5|1610.5|1625.5|1609.5|3
1639351260000|2021-12-12 23:21:00|1626.48|1610.48|1626|1610|1626.48|1610.48|1626|1610|3
1639351270000|2021-12-12 23:21:10|1625.5|1609.5|1626.5|1610.5|1626.5|1610.5|1625.5|1609.5|4
1639351280000|2021-12-12 23:21:20|1625.5|1609.5|1626|1610|1626.5|1610.5|1625.5|1609.5|10
1639351290000|2021-12-12 23:21:30|1626.1|1610.1|1625.5|1609.5|1626.2|1610.2|1625.5|1609.5|6
1639351300000|2021-12-12 23:21:40|1625.92|1609.92|1625.92|1609.92|1626.15|1610.15|1625.5|1609.5|9
1639351310000|2021-12-12 23:21:50|1625.5|1609.5|1625.5|1609.5|1626|1610|1625.5|1609.5|8
1639351320000|2021-12-12 23:22:00|1625.3|1609.3|1624.5|1608.5|1625.3|1609.3|1624|1608|12
1639351330000|2021-12-12 23:22:10|1624|1608|1623.82|1607.82|1624.15|1608.15|1623.82|1607.82|5
1639351350000|2021-12-12 23:22:30|1623.75|1607.75|1624|1608|1624|1608|1623.75|1607.75|2
1639351360000|2021-12-12 23:22:40|1623.75|1607.75|1623.82|1607.82|1623.82|1607.82|1623.5|1607.5|8
1639351370000|2021-12-12 23:22:50|1624.05|1608.05|1623.92|1607.92|1624.05|1608.05|1623.92|1607.92|2
1639351380000|2021-12-12 23:23:00|1623.82|1607.82|1623.85|1607.85|1623.85|1607.85|1623.6|1607.6|5
1639351390000|2021-12-12 23:23:10|1623.6|1607.6|1623.03|1607.03|1623.6|1607.6|1622.53|1606.53|6
1639351400000|2021-12-12 23:23:20|1623.12|1607.12|1622|1606|1623.12|1607.12|1622|1606|6
1639351410000|2021-12-12 23:23:30|1622.5|1606.5|1622|1606|1622.5|1606.5|1622|1606|2
1639351420000|2021-12-12 23:23:40|1622.5|1606.5|1621.81|1605.81|1622.6|1606.6|1621.72|1605.72|9
1639351430000|2021-12-12 23:23:50|1621.84|1605.84|1620.92|1604.92|1621.84|1605.84|1620.92|1604.92|4
1639351440000|2021-12-12 23:24:00|1621|1605|1620.5|1604.5|1621|1605|1620.5|1604.5|2
1639351450000|2021-12-12 23:24:10|1620.92|1604.92|1620.5|1604.5|1621.05|1605.05|1620.5|1604.5|3
1639351460000|2021-12-12 23:24:20|1620.82|1604.82|1620.82|1604.82|1620.82|1604.82|1620.82|1604.82|1
1639351470000|2021-12-12 23:24:30|1620.84|1604.84|1620.5|1604.5|1620.84|1604.84|1620.5|1604.5|2
1639351490000|2021-12-12 23:24:50|1620.12|1604.12|1619.81|1603.81|1620.2|1604.2|1619.7|1603.7|7
1639351500000|2021-12-12 23:25:00|1620.1|1604.1|1619.92|1603.92|1620.1|1604.1|1619.92|1603.92|2
1639351510000|2021-12-12 23:25:10|1619.97|1603.97|1620.1|1604.1|1620.1|1604.1|1619.97|1603.97|2
1639351520000|2021-12-12 23:25:20|1620.6|1604.6|1620.7|1604.7|1621|1605|1619.92|1603.92|10
1639351530000|2021-12-12 23:25:30|1620.25|1604.25|1620|1604|1620.7|1604.7|1619.92|1603.92|8
1639351540000|2021-12-12 23:25:40|1620.2|1604.2|1619.92|1603.92|1620.2|1604.2|1619.92|1603.92|4
1639351560000|2021-12-12 23:26:00|1620.05|1604.05|1619.81|1603.81|1620.05|1604.05|1619.81|1603.81|2
1639351570000|2021-12-12 23:26:10|1620.1|1604.1|1620.2|1604.2|1620.69|1604.69|1619.56|1603.56|8
1639351580000|2021-12-12 23:26:20|1620|1604|1619.5|1603.5|1620.2|1604.2|1619.38|1603.38|7
1639351590000|2021-12-12 23:26:30|1619.92|1603.92|1620|1604|1620.05|1604.05|1619.92|1603.92|3
1639351600000|2021-12-12 23:26:40|1619.81|1603.81|1619|1603|1619.81|1603.81|1618.7|1602.7|5
1639351610000|2021-12-12 23:26:50|1618.85|1602.85|1618.82|1602.82|1618.85|1602.85|1618.82|1602.82|2
1639351620000|2021-12-12 23:27:00|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1639351630000|2021-12-12 23:27:10|1618.82|1602.82|1618.5|1602.5|1619.05|1603.05|1618.5|1602.5|5
1639351650000|2021-12-12 23:27:30|1618.35|1602.35|1618.35|1602.35|1618.35|1602.35|1618.35|1602.35|1
1639351660000|2021-12-12 23:27:40|1618.85|1602.85|1618.74|1602.74|1618.85|1602.85|1618.42|1602.42|7
1639351670000|2021-12-12 23:27:50|1618.95|1602.95|1618.65|1602.65|1618.95|1602.95|1618.45|1602.45|4
1639351680000|2021-12-12 23:28:00|1618.72|1602.72|1618.5|1602.5|1618.8|1602.8|1618.5|1602.5|4
1639351690000|2021-12-12 23:28:10|1618.78|1602.78|1619.03|1603.03|1619.03|1603.03|1618.78|1602.78|3
1639351700000|2021-12-12 23:28:20|1618.7|1602.7|1618.88|1602.88|1618.88|1602.88|1618.7|1602.7|4
1639351710000|2021-12-12 23:28:30|1618.72|1602.72|1619.03|1603.03|1619.26|1603.26|1618.72|1602.72|5
1639351720000|2021-12-12 23:28:40|1618.9|1602.9|1617.12|1601.12|1618.9|1602.9|1617.12|1601.12|10
1639351730000|2021-12-12 23:28:50|1617.09|1601.09|1617.62|1601.62|1617.75|1601.75|1617.09|1601.09|11
1639351740000|2021-12-12 23:29:00|1617.09|1601.09|1617|1601|1617.09|1601.09|1617|1601|4
1639351750000|2021-12-12 23:29:10|1617.5|1601.5|1617.92|1601.92|1618|1602|1617.5|1601.5|4
1639351760000|2021-12-12 23:29:20|1618.09|1602.09|1618.5|1602.5|1619|1603|1618|1602|8
1639351770000|2021-12-12 23:29:30|1618.48|1602.48|1618.75|1602.75|1618.75|1602.75|1618.48|1602.48|4
1639351780000|2021-12-12 23:29:40|1619.75|1603.75|1618.45|1602.45|1619.75|1603.75|1618.45|1602.45|7
1639351790000|2021-12-12 23:29:50|1618.5|1602.5|1618.03|1602.03|1619|1603|1618.03|1602.03|7
1639351800000|2021-12-12 23:30:00|1617.5|1601.5|1617.55|1601.55|1618|1602|1617.5|1601.5|6
1639351810000|2021-12-12 23:30:10|1617.8|1601.8|1618.7|1602.7|1618.7|1602.7|1617.8|1601.8|3
1639351820000|2021-12-12 23:30:20|1618.99|1602.99|1618.5|1602.5|1618.99|1602.99|1618.5|1602.5|9
1639351830000|2021-12-12 23:30:30|1618|1602|1617|1601|1618|1602|1617|1601|5
1639351840000|2021-12-12 23:30:40|1617.5|1601.5|1616.92|1600.92|1617.5|1601.5|1616.92|1600.92|3
1639351850000|2021-12-12 23:30:50|1616.85|1600.85|1616.29|1600.29|1617.05|1601.05|1616.29|1600.29|6
1639351860000|2021-12-12 23:31:00|1616.28|1600.28|1615.59|1599.59|1616.45|1600.45|1615.59|1599.59|9
1639351870000|2021-12-12 23:31:10|1616.09|1600.09|1615.21|1599.21|1616.25|1600.25|1615.21|1599.21|6
1639351880000|2021-12-12 23:31:20|1615.26|1599.26|1614.96|1598.96|1615.26|1599.26|1614.96|1598.96|3
1639351890000|2021-12-12 23:31:30|1615.13|1599.13|1614.96|1598.96|1615.13|1599.13|1614.96|1598.96|2
1639351900000|2021-12-12 23:31:40|1615.21|1599.21|1614.5|1598.5|1615.21|1599.21|1614.5|1598.5|3
1639351910000|2021-12-12 23:31:50|1614.88|1598.88|1614.88|1598.88|1614.88|1598.88|1614.88|1598.88|1
1639351920000|2021-12-12 23:32:00|1615.25|1599.25|1615.5|1599.5|1615.63|1599.63|1615.25|1599.25|4
1639351930000|2021-12-12 23:32:10|1615.25|1599.25|1615.5|1599.5|1615.5|1599.5|1615.25|1599.25|2
1639351940000|2021-12-12 23:32:20|1615|1599|1615|1599|1615|1599|1615|1599|1
1639351950000|2021-12-12 23:32:30|1614.5|1598.5|1614.29|1598.29|1614.8|1598.8|1614.29|1598.29|5
1639351960000|2021-12-12 23:32:40|1614.25|1598.25|1613.96|1597.96|1614.25|1598.25|1613.75|1597.75|5
1639351970000|2021-12-12 23:32:50|1613.6|1597.6|1613.77|1597.77|1614.14|1598.14|1613.6|1597.6|4
1639351980000|2021-12-12 23:33:00|1614.05|1598.05|1613.32|1597.32|1614.05|1598.05|1613.32|1597.32|6
1639351990000|2021-12-12 23:33:10|1613.52|1597.52|1613.5|1597.5|1613.52|1597.52|1613.25|1597.25|3
1639352000000|2021-12-12 23:33:20|1613.45|1597.45|1612.5|1596.5|1613.45|1597.45|1612.45|1596.45|4
1639352030000|2021-12-12 23:33:50|1612.1|1596.1|1612.81|1596.81|1613|1597|1612.1|1596.1|5
1639352040000|2021-12-12 23:34:00|1613.05|1597.05|1612.21|1596.21|1613.05|1597.05|1612.13|1596.13|8
1639352050000|2021-12-12 23:34:10|1612.71|1596.71|1612.11|1596.11|1612.81|1596.81|1612.11|1596.11|7
1639352060000|2021-12-12 23:34:20|1611.98|1595.98|1611.2|1595.2|1612|1596|1611|1595|8
1639352070000|2021-12-12 23:34:30|1610.5|1594.5|1611.25|1595.25|1611.65|1595.65|1610.5|1594.5|6
1639352080000|2021-12-12 23:34:40|1610.92|1594.92|1611.95|1595.95|1611.95|1595.95|1610.92|1594.92|4
1639352090000|2021-12-12 23:34:50|1611.65|1595.65|1611|1595|1611.65|1595.65|1611|1595|3
1639352100000|2021-12-12 23:35:00|1611.02|1595.02|1611.02|1595.02|1611.02|1595.02|1611.02|1595.02|1
1639352110000|2021-12-12 23:35:10|1611.38|1595.38|1611.95|1595.95|1611.95|1595.95|1611.38|1595.38|7
1639352120000|2021-12-12 23:35:20|1611.45|1595.45|1611.23|1595.23|1611.45|1595.45|1611.14|1595.14|4
1639352130000|2021-12-12 23:35:30|1611.5|1595.5|1612.85|1596.85|1612.85|1596.85|1611.5|1595.5|4
1639352140000|2021-12-12 23:35:40|1612.64|1596.64|1612.64|1596.64|1612.64|1596.64|1612.64|1596.64|1
1639352160000|2021-12-12 23:36:00|1612.6|1596.6|1612.6|1596.6|1612.6|1596.6|1612.6|1596.6|1
1639352170000|2021-12-12 23:36:10|1612.65|1596.65|1612.65|1596.65|1612.65|1596.65|1612.65|1596.65|1
1639352190000|2021-12-12 23:36:30|1612.25|1596.25|1612.2|1596.2|1612.25|1596.25|1611.9|1595.9|4
1639352200000|2021-12-12 23:36:40|1612.54|1596.54|1613.09|1597.09|1613.09|1597.09|1612.54|1596.54|3
1639352210000|2021-12-12 23:36:50|1613|1597|1612.92|1596.92|1613.2|1597.2|1612.92|1596.92|5
1639352220000|2021-12-12 23:37:00|1613.15|1597.15|1612.92|1596.92|1613.15|1597.15|1612.9|1596.9|4
1639352230000|2021-12-12 23:37:10|1613.1|1597.1|1613|1597|1613.1|1597.1|1613|1597|2
1639352250000|2021-12-12 23:37:30|1613.04|1597.04|1612.44|1596.44|1613.27|1597.27|1612.36|1596.36|9
1639352260000|2021-12-12 23:37:40|1612.42|1596.42|1613.42|1597.42|1613.42|1597.42|1612.42|1596.42|3
1639352270000|2021-12-12 23:37:50|1613.45|1597.45|1612.5|1596.5|1613.45|1597.45|1612.5|1596.5|3
1639352300000|2021-12-12 23:38:20|1612|1596|1612.5|1596.5|1612.5|1596.5|1612|1596|2
1639352310000|2021-12-12 23:38:30|1612.42|1596.42|1612|1596|1612.5|1596.5|1612|1596|3
1639352320000|2021-12-12 23:38:40|1610.5|1594.5|1607.4|1591.4|1610.5|1594.5|1607.4|1591.4|11
1639352330000|2021-12-12 23:38:50|1607.37|1591.37|1608.25|1592.25|1608.5|1592.5|1606.96|1590.96|16
1639352340000|2021-12-12 23:39:00|1608.28|1592.28|1608.5|1592.5|1609|1593|1608.28|1592.28|6
1639352350000|2021-12-12 23:39:10|1608.04|1592.04|1607.25|1591.25|1608.04|1592.04|1607.13|1591.13|8
1639352360000|2021-12-12 23:39:20|1607.29|1591.29|1607.82|1591.82|1608|1592|1607.29|1591.29|7
1639352370000|2021-12-12 23:39:30|1607.94|1591.94|1607.75|1591.75|1608|1592|1607.75|1591.75|3
1639352380000|2021-12-12 23:39:40|1607.82|1591.82|1607.82|1591.82|1607.82|1591.82|1607.5|1591.5|5
1639352400000|2021-12-12 23:40:00|1607.5|1591.5|1608.92|1592.92|1608.92|1592.92|1607.5|1591.5|8
1639352410000|2021-12-12 23:40:10|1609.25|1593.25|1609.81|1593.81|1609.81|1593.81|1609.19|1593.19|11
1639352420000|2021-12-12 23:40:20|1609.95|1593.95|1610|1594|1610.08|1594.08|1609.95|1593.95|5
1639352430000|2021-12-12 23:40:30|1610.2|1594.2|1610|1594|1610.2|1594.2|1610|1594|2
1639352440000|2021-12-12 23:40:40|1609.92|1593.92|1609.92|1593.92|1610|1594|1609.5|1593.5|4
1639352450000|2021-12-12 23:40:50|1609.68|1593.68|1609.38|1593.38|1610.22|1594.22|1609.38|1593.38|6
1639352460000|2021-12-12 23:41:00|1609.8|1593.8|1609.26|1593.26|1610.05|1594.05|1609.26|1593.26|9
1639352470000|2021-12-12 23:41:10|1609|1593|1609.08|1593.08|1609.26|1593.26|1608.5|1592.5|9
1639352480000|2021-12-12 23:41:20|1609.2|1593.2|1609.26|1593.26|1609.26|1593.26|1609.2|1593.2|3
1639352500000|2021-12-12 23:41:40|1609.5|1593.5|1609.84|1593.84|1610.13|1594.13|1609.5|1593.5|6
1639352510000|2021-12-12 23:41:50|1609.63|1593.63|1608.5|1592.5|1609.63|1593.63|1608.5|1592.5|4
1639352520000|2021-12-12 23:42:00|1607.5|1591.5|1606.5|1590.5|1607.5|1591.5|1606.42|1590.42|4
1639352530000|2021-12-12 23:42:10|1606|1590|1606.14|1590.14|1606.17|1590.17|1605.06|1589.06|9
1639352540000|2021-12-12 23:42:20|1605.95|1589.95|1607|1591|1607|1591|1605.95|1589.95|5
1639352560000|2021-12-12 23:42:40|1606.64|1590.64|1606.85|1590.85|1606.85|1590.85|1606.64|1590.64|4
1639352570000|2021-12-12 23:42:50|1607.05|1591.05|1606.79|1590.79|1607.05|1591.05|1606.79|1590.79|2
1639352580000|2021-12-12 23:43:00|1606.5|1590.5|1606.5|1590.5|1607|1591|1606.5|1590.5|4
1639352590000|2021-12-12 23:43:10|1607|1591|1607|1591|1607|1591|1607|1591|1
1639352600000|2021-12-12 23:43:20|1606.5|1590.5|1607|1591|1607|1591|1606.5|1590.5|3
1639352610000|2021-12-12 23:43:30|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639352620000|2021-12-12 23:43:40|1607.57|1591.57|1607.37|1591.37|1607.57|1591.57|1607.37|1591.37|3
1639352630000|2021-12-12 23:43:50|1607.5|1591.5|1607.24|1591.24|1607.5|1591.5|1607.24|1591.24|3
1639352640000|2021-12-12 23:44:00|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639352680000|2021-12-12 23:44:40|1607.7|1591.7|1607.7|1591.7|1607.7|1591.7|1607.7|1591.7|1
1639352690000|2021-12-12 23:44:50|1607.5|1591.5|1607|1591|1607.75|1591.75|1607|1591|4
1639352700000|2021-12-12 23:45:00|1606.9|1590.9|1608.91|1592.91|1608.91|1592.91|1606.9|1590.9|14
1639352710000|2021-12-12 23:45:10|1608.92|1592.92|1607.6|1591.6|1608.92|1592.92|1607.6|1591.6|9
1639352720000|2021-12-12 23:45:20|1607.73|1591.73|1606.44|1590.44|1607.73|1591.73|1606.44|1590.44|13
1639352730000|2021-12-12 23:45:30|1606.12|1590.12|1606.72|1590.72|1606.72|1590.72|1606.12|1590.12|4
1639352740000|2021-12-12 23:45:40|1607.02|1591.02|1606.66|1590.66|1607.1|1591.1|1606.44|1590.44|8
1639352750000|2021-12-12 23:45:50|1606.44|1590.44|1606.35|1590.35|1606.44|1590.44|1606.35|1590.35|2
1639352760000|2021-12-12 23:46:00|1605.94|1589.94|1605.5|1589.5|1605.94|1589.94|1605.5|1589.5|2
1639352770000|2021-12-12 23:46:10|1605|1589|1604.5|1588.5|1605.42|1589.42|1604.5|1588.5|4
1639352780000|2021-12-12 23:46:20|1604.4|1588.4|1604.5|1588.5|1604.5|1588.5|1603.5|1587.5|4
1639352790000|2021-12-12 23:46:30|1603.84|1587.84|1604.5|1588.5|1604.5|1588.5|1603.84|1587.84|5
1639352800000|2021-12-12 23:46:40|1604.33|1588.33|1604.5|1588.5|1604.5|1588.5|1604.33|1588.33|2
1639352810000|2021-12-12 23:46:50|1604.15|1588.15|1604.15|1588.15|1604.15|1588.15|1604.15|1588.15|1
1639352820000|2021-12-12 23:47:00|1604.5|1588.5|1604.42|1588.42|1604.5|1588.5|1604.42|1588.42|2
1639352840000|2021-12-12 23:47:20|1604.29|1588.29|1604.42|1588.42|1604.42|1588.42|1603.8|1587.8|9
1639352850000|2021-12-12 23:47:30|1604.5|1588.5|1604.42|1588.42|1604.5|1588.5|1604.42|1588.42|2
1639352860000|2021-12-12 23:47:40|1604|1588|1604.42|1588.42|1604.5|1588.5|1604|1588|4
1639352870000|2021-12-12 23:47:50|1604|1588|1604.42|1588.42|1604.42|1588.42|1604|1588|2
1639352880000|2021-12-12 23:48:00|1604.5|1588.5|1604.31|1588.31|1604.5|1588.5|1604|1588|4
1639352890000|2021-12-12 23:48:10|1604|1588|1604|1588|1604.31|1588.31|1604|1588|5
1639352900000|2021-12-12 23:48:20|1604.31|1588.31|1604.25|1588.25|1604.31|1588.31|1604|1588|4
1639352910000|2021-12-12 23:48:30|1604.42|1588.42|1604.42|1588.42|1604.42|1588.42|1604.42|1588.42|1
1639352920000|2021-12-12 23:48:40|1604.31|1588.31|1604.31|1588.31|1604.31|1588.31|1604.31|1588.31|1
1639352930000|2021-12-12 23:48:50|1604|1588|1604.31|1588.31|1604.31|1588.31|1604|1588|2
1639352940000|2021-12-12 23:49:00|1604.24|1588.24|1604.24|1588.24|1604.24|1588.24|1604.24|1588.24|1
1639352950000|2021-12-12 23:49:10|1604.33|1588.33|1604.15|1588.15|1604.33|1588.33|1604.15|1588.15|2
1639352960000|2021-12-12 23:49:20|1604.5|1588.5|1604.25|1588.25|1604.5|1588.5|1604.25|1588.25|5
1639352970000|2021-12-12 23:49:30|1604.5|1588.5|1604|1588|1604.5|1588.5|1604|1588|5
1639352980000|2021-12-12 23:49:40|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1639352990000|2021-12-12 23:49:50|1604.58|1588.58|1604.58|1588.58|1604.58|1588.58|1604.58|1588.58|1
1639353000000|2021-12-12 23:50:00|1604.79|1588.79|1606.13|1590.13|1606.13|1590.13|1604.79|1588.79|7
1639353010000|2021-12-12 23:50:10|1605.82|1589.82|1605.95|1589.95|1606.13|1590.13|1605.5|1589.5|6
1639353020000|2021-12-12 23:50:20|1606.05|1590.05|1606.82|1590.82|1607|1591|1606.05|1590.05|8
1639353030000|2021-12-12 23:50:30|1606.5|1590.5|1606.2|1590.2|1606.82|1590.82|1606.2|1590.2|5
1639353040000|2021-12-12 23:50:40|1606.21|1590.21|1606.05|1590.05|1606.21|1590.21|1606.05|1590.05|2
1639353050000|2021-12-12 23:50:50|1606.02|1590.02|1605.95|1589.95|1606.18|1590.18|1605.95|1589.95|3
1639353060000|2021-12-12 23:51:00|1606.13|1590.13|1607.2|1591.2|1607.2|1591.2|1606.13|1590.13|6
1639353070000|2021-12-12 23:51:10|1607.21|1591.21|1609.22|1593.22|1609.3|1593.3|1607.21|1591.21|8
1639353080000|2021-12-12 23:51:20|1609.2|1593.2|1608.5|1592.5|1609.2|1593.2|1608.23|1592.23|11
1639353090000|2021-12-12 23:51:30|1608|1592|1607.42|1591.42|1608|1592|1607.42|1591.42|3
1639353100000|2021-12-12 23:51:40|1607.8|1591.8|1608.5|1592.5|1608.8|1592.8|1607.8|1591.8|10
1639353110000|2021-12-12 23:51:50|1608.79|1592.79|1608.75|1592.75|1609|1593|1608.5|1592.5|8
1639353130000|2021-12-12 23:52:10|1608.65|1592.65|1608.27|1592.27|1608.65|1592.65|1608.27|1592.27|3
1639353140000|2021-12-12 23:52:20|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608|1592|5
1639353150000|2021-12-12 23:52:30|1608.32|1592.32|1608|1592|1608.32|1592.32|1608|1592|4
1639353160000|2021-12-12 23:52:40|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639353170000|2021-12-12 23:52:50|1607.32|1591.32|1606.82|1590.82|1607.5|1591.5|1606.82|1590.82|4
1639353180000|2021-12-12 23:53:00|1607.35|1591.35|1607|1591|1607.35|1591.35|1607|1591|2
1639353190000|2021-12-12 23:53:10|1607.06|1591.06|1607.39|1591.39|1607.62|1591.62|1607.04|1591.04|9
1639353200000|2021-12-12 23:53:20|1607.9|1591.9|1608.75|1592.75|1608.75|1592.75|1607.6|1591.6|10
1639353210000|2021-12-12 23:53:30|1609.2|1593.2|1609|1593|1609.2|1593.2|1608.82|1592.82|5
1639353220000|2021-12-12 23:53:40|1608.85|1592.85|1608.92|1592.92|1608.92|1592.92|1608.5|1592.5|6
1639353230000|2021-12-12 23:53:50|1608.5|1592.5|1608.92|1592.92|1608.92|1592.92|1608.5|1592.5|2
1639353240000|2021-12-12 23:54:00|1608.5|1592.5|1608.79|1592.79|1609|1593|1608.5|1592.5|11
1639353250000|2021-12-12 23:54:10|1608.5|1592.5|1607.5|1591.5|1608.79|1592.79|1607.5|1591.5|6
1639353260000|2021-12-12 23:54:20|1608|1592|1608|1592|1608.5|1592.5|1607.67|1591.67|9
1639353270000|2021-12-12 23:54:30|1608.15|1592.15|1608|1592|1608.15|1592.15|1608|1592|2
1639353280000|2021-12-12 23:54:40|1607.18|1591.18|1607.5|1591.5|1607.5|1591.5|1607.16|1591.16|4
1639353290000|2021-12-12 23:54:50|1607.24|1591.24|1607.5|1591.5|1607.5|1591.5|1607.24|1591.24|2
1639353300000|2021-12-12 23:55:00|1607.35|1591.35|1607.35|1591.35|1607.35|1591.35|1607.35|1591.35|1
1639353310000|2021-12-12 23:55:10|1607.45|1591.45|1608.75|1592.75|1609|1593|1607.45|1591.45|11
1639353320000|2021-12-12 23:55:20|1608.5|1592.5|1609|1593|1609|1593|1608.5|1592.5|4
1639353330000|2021-12-12 23:55:30|1608.92|1592.92|1607.55|1591.55|1608.92|1592.92|1607.55|1591.55|6
1639353340000|2021-12-12 23:55:40|1607.96|1591.96|1607.55|1591.55|1607.96|1591.96|1607.55|1591.55|4
1639353350000|2021-12-12 23:55:50|1607.96|1591.96|1607.27|1591.27|1607.96|1591.96|1607|1591|10
1639353360000|2021-12-12 23:56:00|1607.02|1591.02|1607|1591|1607.27|1591.27|1607|1591|4
1639353370000|2021-12-12 23:56:10|1607.06|1591.06|1607|1591|1607.25|1591.25|1606.87|1590.87|6
1639353380000|2021-12-12 23:56:20|1606.3|1590.3|1606.62|1590.62|1606.8|1590.8|1606.3|1590.3|9
1639353390000|2021-12-12 23:56:30|1606.3|1590.3|1606.21|1590.21|1606.92|1590.92|1606.21|1590.21|9
1639353410000|2021-12-12 23:56:50|1606.45|1590.45|1606.21|1590.21|1606.45|1590.45|1606.21|1590.21|3
1639353420000|2021-12-12 23:57:00|1606.23|1590.23|1606.21|1590.21|1606.23|1590.23|1606.21|1590.21|2
1639353430000|2021-12-12 23:57:10|1606.46|1590.46|1606.25|1590.25|1606.46|1590.46|1606.21|1590.21|5
1639353440000|2021-12-12 23:57:20|1606.21|1590.21|1606.21|1590.21|1606.65|1590.65|1606.21|1590.21|7
1639353450000|2021-12-12 23:57:30|1606.46|1590.46|1606.46|1590.46|1606.46|1590.46|1606.21|1590.21|5
1639353460000|2021-12-12 23:57:40|1606.75|1590.75|1606.82|1590.82|1606.95|1590.95|1606.75|1590.75|3
1639353480000|2021-12-12 23:58:00|1607|1591|1607.3|1591.3|1607.36|1591.36|1607|1591|6
1639353490000|2021-12-12 23:58:10|1607.69|1591.69|1608|1592|1608.05|1592.05|1607.69|1591.69|4
1639353510000|2021-12-12 23:58:30|1607.5|1591.5|1607.79|1591.79|1607.8|1591.8|1607.5|1591.5|4
1639353520000|2021-12-12 23:58:40|1607.5|1591.5|1609.25|1593.25|1609.35|1593.35|1607.5|1591.5|12
1639353530000|2021-12-12 23:58:50|1609.3|1593.3|1609.46|1593.46|1609.6|1593.6|1609.3|1593.3|7
1639353540000|2021-12-12 23:59:00|1609.48|1593.48|1610.75|1594.75|1610.8|1594.8|1609.48|1593.48|6
1639353560000|2021-12-12 23:59:20|1610.78|1594.78|1611.7|1595.7|1611.7|1595.7|1610.78|1594.78|5
1639353570000|2021-12-12 23:59:30|1611.45|1595.45|1611|1595|1611.45|1595.45|1611|1595|2
1639353580000|2021-12-12 23:59:40|1610.82|1594.82|1610.82|1594.82|1611|1595|1610.82|1594.82|3
1639353590000|2021-12-12 23:59:50|1610.78|1594.78|1609|1593|1611|1595|1609|1593|11
1639353600000|2021-12-13 00:00:00|1608.82|1592.82|1608.82|1592.82|1609|1593|1608.82|1592.82|3
1639353610000|2021-12-13 00:00:10|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1639353630000|2021-12-13 00:00:30|1609|1593|1608.72|1592.72|1609|1593|1608.72|1592.72|2
1639353640000|2021-12-13 00:00:40|1608.5|1592.5|1608.58|1592.58|1608.9|1592.9|1608.32|1592.32|8
1639353650000|2021-12-13 00:00:50|1608.61|1592.61|1608.92|1592.92|1608.92|1592.92|1608.61|1592.61|3
1639353660000|2021-12-13 00:01:00|1608.87|1592.87|1609.75|1593.75|1609.75|1593.75|1608.87|1592.87|8
1639353670000|2021-12-13 00:01:10|1609.5|1593.5|1610.72|1594.72|1611|1595|1609.5|1593.5|5
1639353680000|2021-12-13 00:01:20|1610.5|1594.5|1611.45|1595.45|1611.5|1595.5|1610.45|1594.45|5
1639353690000|2021-12-13 00:01:30|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639353700000|2021-12-13 00:01:40|1611.44|1595.44|1611.44|1595.44|1611.44|1595.44|1611.44|1595.44|1
1639353710000|2021-12-13 00:01:50|1611.5|1595.5|1611.35|1595.35|1611.5|1595.5|1611.35|1595.35|3
1639353720000|2021-12-13 00:02:00|1611.5|1595.5|1613.92|1597.92|1614|1598|1611.49|1595.49|15
1639353730000|2021-12-13 00:02:10|1613.5|1597.5|1613|1597|1613.5|1597.5|1613|1597|3
1639353740000|2021-12-13 00:02:20|1612.95|1596.95|1613.92|1597.92|1614|1598|1612.95|1596.95|7
1639353750000|2021-12-13 00:02:30|1613.5|1597.5|1613.3|1597.3|1613.8|1597.8|1613.3|1597.3|7
1639353760000|2021-12-13 00:02:40|1613.8|1597.8|1615.69|1599.69|1615.69|1599.69|1613.5|1597.5|13
1639353770000|2021-12-13 00:02:50|1615.72|1599.72|1615.45|1599.45|1615.95|1599.95|1615.45|1599.45|3
1639353780000|2021-12-13 00:03:00|1615.37|1599.37|1615.1|1599.1|1615.37|1599.37|1615.1|1599.1|2
1639353790000|2021-12-13 00:03:10|1615.07|1599.07|1615|1599|1615.07|1599.07|1614.5|1598.5|9
1639353800000|2021-12-13 00:03:20|1614.9|1598.9|1615.75|1599.75|1615.75|1599.75|1614.81|1598.81|5
1639353810000|2021-12-13 00:03:30|1615.79|1599.79|1615.79|1599.79|1615.79|1599.79|1615.79|1599.79|1
1639353820000|2021-12-13 00:03:40|1615.94|1599.94|1616|1600|1616|1600|1615.5|1599.5|12
1639353830000|2021-12-13 00:03:50|1615.89|1599.89|1615.75|1599.75|1615.89|1599.89|1615.36|1599.36|8
1639353840000|2021-12-13 00:04:00|1616|1600|1615.64|1599.64|1616|1600|1615.61|1599.61|16
1639353850000|2021-12-13 00:04:10|1615.79|1599.79|1615.64|1599.64|1615.86|1599.86|1615.36|1599.36|12
1639353860000|2021-12-13 00:04:20|1615.79|1599.79|1615.86|1599.86|1615.86|1599.86|1615.36|1599.36|9
1639353870000|2021-12-13 00:04:30|1615.77|1599.77|1615.64|1599.64|1615.77|1599.77|1615.36|1599.36|8
1639353880000|2021-12-13 00:04:40|1615.86|1599.86|1615.79|1599.79|1615.86|1599.86|1615.64|1599.64|9
1639353890000|2021-12-13 00:04:50|1615.5|1599.5|1615.79|1599.79|1615.79|1599.79|1615.5|1599.5|4
1639353900000|2021-12-13 00:05:00|1615.5|1599.5|1615.79|1599.79|1615.9|1599.9|1615.5|1599.5|21
1639353910000|2021-12-13 00:05:10|1615.5|1599.5|1616|1600|1616|1600|1615.4|1599.4|12
1639353920000|2021-12-13 00:05:20|1616.19|1600.19|1616.84|1600.84|1617.15|1601.15|1616.19|1600.19|5
1639353930000|2021-12-13 00:05:30|1616.53|1600.53|1616.5|1600.5|1617.03|1601.03|1616.5|1600.5|13
1639353940000|2021-12-13 00:05:40|1616.24|1600.24|1615.12|1599.12|1616.3|1600.3|1615.12|1599.12|9
1639353950000|2021-12-13 00:05:50|1615.39|1599.39|1615.5|1599.5|1616|1600|1615|1599|11
1639353960000|2021-12-13 00:06:00|1615.6|1599.6|1616.02|1600.02|1616.1|1600.1|1615.6|1599.6|6
1639353970000|2021-12-13 00:06:10|1615.6|1599.6|1615.5|1599.5|1616.1|1600.1|1615.5|1599.5|7
1639353980000|2021-12-13 00:06:20|1615.48|1599.48|1615.5|1599.5|1615.5|1599.5|1615.48|1599.48|2
1639353990000|2021-12-13 00:06:30|1615|1599|1615.25|1599.25|1615.5|1599.5|1615|1599|14
1639354000000|2021-12-13 00:06:40|1615|1599|1615|1599|1615.25|1599.25|1615|1599|9
1639354010000|2021-12-13 00:06:50|1614.5|1598.5|1613.74|1597.74|1615|1599|1613.49|1597.49|7
1639354020000|2021-12-13 00:07:00|1613.49|1597.49|1613.49|1597.49|1613.74|1597.74|1613.49|1597.49|5
1639354040000|2021-12-13 00:07:20|1613.4|1597.4|1612.5|1596.5|1613.4|1597.4|1612.5|1596.5|2
1639354050000|2021-12-13 00:07:30|1612.25|1596.25|1612.35|1596.35|1612.35|1596.35|1612.25|1596.25|2
1639354060000|2021-12-13 00:07:40|1612.25|1596.25|1612.25|1596.25|1612.25|1596.25|1612.25|1596.25|1
1639354080000|2021-12-13 00:08:00|1612.5|1596.5|1612.75|1596.75|1612.75|1596.75|1612.5|1596.5|4
1639354090000|2021-12-13 00:08:10|1612.5|1596.5|1613.2|1597.2|1613.2|1597.2|1612.5|1596.5|9
1639354100000|2021-12-13 00:08:20|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1613.5|1597.5|1
1639354110000|2021-12-13 00:08:30|1613.3|1597.3|1613.35|1597.35|1613.35|1597.35|1613.3|1597.3|2
1639354120000|2021-12-13 00:08:40|1613.43|1597.43|1615|1599|1615|1599|1613.3|1597.3|8
1639354130000|2021-12-13 00:08:50|1615.5|1599.5|1615.13|1599.13|1615.5|1599.5|1615|1599|4
1639354140000|2021-12-13 00:09:00|1615|1599|1615|1599|1615.29|1599.29|1615|1599|6
1639354150000|2021-12-13 00:09:10|1615.11|1599.11|1614.92|1598.92|1615.11|1599.11|1614.5|1598.5|8
1639354160000|2021-12-13 00:09:20|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1639354190000|2021-12-13 00:09:50|1614.39|1598.39|1614.5|1598.5|1614.5|1598.5|1614.39|1598.39|2
1639354200000|2021-12-13 00:10:00|1614|1598|1614|1598|1614|1598|1613.92|1597.92|3
1639354210000|2021-12-13 00:10:10|1613.5|1597.5|1613.25|1597.25|1613.5|1597.5|1613|1597|13
1639354220000|2021-12-13 00:10:20|1613.3|1597.3|1614.69|1598.69|1615|1599|1613.3|1597.3|9
1639354230000|2021-12-13 00:10:30|1614.5|1598.5|1614.5|1598.5|1614.69|1598.69|1613.93|1597.93|7
1639354240000|2021-12-13 00:10:40|1613.5|1597.5|1613.82|1597.82|1614|1598|1613.5|1597.5|3
1639354250000|2021-12-13 00:10:50|1613.92|1597.92|1613.75|1597.75|1614|1598|1613.45|1597.45|11
1639354260000|2021-12-13 00:11:00|1613.9|1597.9|1613.65|1597.65|1613.9|1597.9|1613.65|1597.65|2
1639354270000|2021-12-13 00:11:10|1613.7|1597.7|1613.5|1597.5|1614|1598|1613.4|1597.4|16
1639354280000|2021-12-13 00:11:20|1613.92|1597.92|1613.92|1597.92|1614|1598|1613.5|1597.5|5
1639354290000|2021-12-13 00:11:30|1613.5|1597.5|1613.92|1597.92|1614.25|1598.25|1613.5|1597.5|10
1639354300000|2021-12-13 00:11:40|1613.5|1597.5|1614|1598|1614|1598|1613.5|1597.5|3
1639354310000|2021-12-13 00:11:50|1613.92|1597.92|1613.92|1597.92|1614|1598|1613.92|1597.92|3
1639354320000|2021-12-13 00:12:00|1613.5|1597.5|1613.92|1597.92|1613.92|1597.92|1613.5|1597.5|6
1639354330000|2021-12-13 00:12:10|1614.45|1598.45|1614|1598|1614.45|1598.45|1614|1598|4
1639354340000|2021-12-13 00:12:20|1614.2|1598.2|1614.18|1598.18|1614.35|1598.35|1613.92|1597.92|6
1639354350000|2021-12-13 00:12:30|1614|1598|1614.5|1598.5|1614.5|1598.5|1614|1598|4
1639354360000|2021-12-13 00:12:40|1614.33|1598.33|1614.16|1598.16|1614.33|1598.33|1614.16|1598.16|2
1639354370000|2021-12-13 00:12:50|1614.14|1598.14|1614.5|1598.5|1614.5|1598.5|1614.14|1598.14|2
1639354380000|2021-12-13 00:13:00|1614.6|1598.6|1614.55|1598.55|1614.65|1598.65|1614.5|1598.5|6
1639354390000|2021-12-13 00:13:10|1615.11|1599.11|1615.5|1599.5|1615.7|1599.7|1615.11|1599.11|9
1639354400000|2021-12-13 00:13:20|1615.28|1599.28|1615.05|1599.05|1615.28|1599.28|1614.7|1598.7|7
1639354410000|2021-12-13 00:13:30|1615.07|1599.07|1614.97|1598.97|1615.07|1599.07|1614.55|1598.55|5
1639354420000|2021-12-13 00:13:40|1615.2|1599.2|1615.28|1599.28|1615.28|1599.28|1615.1|1599.1|4
1639354430000|2021-12-13 00:13:50|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1
1639354440000|2021-12-13 00:14:00|1615.28|1599.28|1615.2|1599.2|1615.28|1599.28|1615.2|1599.2|3
1639354450000|2021-12-13 00:14:10|1615.28|1599.28|1615.5|1599.5|1615.5|1599.5|1615.23|1599.23|3
1639354460000|2021-12-13 00:14:20|1615.61|1599.61|1615.5|1599.5|1615.61|1599.61|1615.5|1599.5|2
1639354470000|2021-12-13 00:14:30|1615.45|1599.45|1615.16|1599.16|1615.5|1599.5|1615.16|1599.16|8
1639354480000|2021-12-13 00:14:40|1615.45|1599.45|1615.48|1599.48|1615.5|1599.5|1615.45|1599.45|4
1639354500000|2021-12-13 00:15:00|1615.5|1599.5|1615.48|1599.48|1615.5|1599.5|1615.48|1599.48|2
1639354510000|2021-12-13 00:15:10|1615.49|1599.49|1616.48|1600.48|1616.48|1600.48|1615.49|1599.49|4
1639354520000|2021-12-13 00:15:20|1616.4|1600.4|1616.48|1600.48|1616.48|1600.48|1616.4|1600.4|2
1639354530000|2021-12-13 00:15:30|1616.5|1600.5|1616.45|1600.45|1616.5|1600.5|1616.45|1600.45|3
1639354540000|2021-12-13 00:15:40|1616.43|1600.43|1616.45|1600.45|1616.45|1600.45|1616.4|1600.4|3
1639354550000|2021-12-13 00:15:50|1616.74|1600.74|1616.35|1600.35|1616.95|1600.95|1616.35|1600.35|8
1639354560000|2021-12-13 00:16:00|1616.45|1600.45|1616.82|1600.82|1616.95|1600.95|1616.45|1600.45|8
1639354570000|2021-12-13 00:16:10|1616.5|1600.5|1616.82|1600.82|1616.86|1600.86|1616.5|1600.5|6
1639354580000|2021-12-13 00:16:20|1616.5|1600.5|1616|1600|1616.82|1600.82|1615.84|1599.84|6
1639354590000|2021-12-13 00:16:30|1616.5|1600.5|1616|1600|1616.5|1600.5|1616|1600|2
1639354600000|2021-12-13 00:16:40|1615.5|1599.5|1614.5|1598.5|1615.5|1599.5|1614.5|1598.5|3
1639354610000|2021-12-13 00:16:50|1615|1599|1614.25|1598.25|1615|1599|1614.25|1598.25|5
1639354620000|2021-12-13 00:17:00|1614.08|1598.08|1613.5|1597.5|1614.08|1598.08|1613.5|1597.5|5
1639354630000|2021-12-13 00:17:10|1613.2|1597.2|1613.2|1597.2|1613.5|1597.5|1613.2|1597.2|3
1639354640000|2021-12-13 00:17:20|1613|1597|1612.25|1596.25|1613|1597|1612.25|1596.25|6
1639354650000|2021-12-13 00:17:30|1612.34|1596.34|1612.92|1596.92|1612.95|1596.95|1612.18|1596.18|10
1639354660000|2021-12-13 00:17:40|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1639354670000|2021-12-13 00:17:50|1612.25|1596.25|1612.25|1596.25|1612.25|1596.25|1612.25|1596.25|1
1639354680000|2021-12-13 00:18:00|1611.75|1595.75|1611.97|1595.97|1612.2|1596.2|1611.7|1595.7|8
1639354690000|2021-12-13 00:18:10|1612.16|1596.16|1612.5|1596.5|1612.75|1596.75|1611.75|1595.75|9
1639354700000|2021-12-13 00:18:20|1612.25|1596.25|1611.55|1595.55|1612.25|1596.25|1611.55|1595.55|5
1639354710000|2021-12-13 00:18:30|1611.87|1595.87|1612.87|1596.87|1612.95|1596.95|1611.87|1595.87|9
1639354720000|2021-12-13 00:18:40|1612.92|1596.92|1612.92|1596.92|1612.92|1596.92|1612.92|1596.92|1
1639354730000|2021-12-13 00:18:50|1612.79|1596.79|1612.81|1596.81|1613|1597|1612.79|1596.79|3
1639354740000|2021-12-13 00:19:00|1612.5|1596.5|1612.81|1596.81|1612.81|1596.81|1612.5|1596.5|4
1639354750000|2021-12-13 00:19:10|1612.92|1596.92|1613.5|1597.5|1613.7|1597.7|1612.92|1596.92|8
1639354780000|2021-12-13 00:19:40|1613.35|1597.35|1613.35|1597.35|1613.35|1597.35|1613.35|1597.35|1
1639354790000|2021-12-13 00:19:50|1613|1597|1613|1597|1613|1597|1613|1597|1
1639354810000|2021-12-13 00:20:10|1612.92|1596.92|1613.05|1597.05|1613.05|1597.05|1612.92|1596.92|2
1639354820000|2021-12-13 00:20:20|1613|1597|1612.47|1596.47|1613|1597|1612.47|1596.47|3
1639354830000|2021-12-13 00:20:30|1612.38|1596.38|1612.36|1596.36|1612.38|1596.38|1612.36|1596.36|2
1639354840000|2021-12-13 00:20:40|1611.94|1595.94|1611.5|1595.5|1611.94|1595.94|1611.5|1595.5|2
1639354860000|2021-12-13 00:21:00|1611|1595|1608.75|1592.75|1611|1595|1608.75|1592.75|7
1639354870000|2021-12-13 00:21:10|1608.6|1592.6|1609.25|1593.25|1609.75|1593.75|1608.6|1592.6|11
1639354880000|2021-12-13 00:21:20|1609.5|1593.5|1609.53|1593.53|1609.75|1593.75|1609.5|1593.5|3
1639354890000|2021-12-13 00:21:30|1609.25|1593.25|1609.77|1593.77|1609.79|1593.79|1609.25|1593.25|6
1639354900000|2021-12-13 00:21:40|1609.92|1593.92|1609.4|1593.4|1609.92|1593.92|1609.4|1593.4|3
1639354910000|2021-12-13 00:21:50|1609.82|1593.82|1609.75|1593.75|1609.85|1593.85|1609.6|1593.6|4
1639354920000|2021-12-13 00:22:00|1609.5|1593.5|1609.85|1593.85|1610.5|1594.5|1609.5|1593.5|5
1639354930000|2021-12-13 00:22:10|1610.27|1594.27|1610|1594|1610.27|1594.27|1609.92|1593.92|5
1639354940000|2021-12-13 00:22:20|1609.92|1593.92|1610.35|1594.35|1610.35|1594.35|1609.92|1593.92|5
1639354950000|2021-12-13 00:22:30|1610.45|1594.45|1610|1594|1610.45|1594.45|1610|1594|2
1639354960000|2021-12-13 00:22:40|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1609.45|1593.45|1
1639354970000|2021-12-13 00:22:50|1609.7|1593.7|1609.45|1593.45|1610|1594|1609.45|1593.45|11
1639354980000|2021-12-13 00:23:00|1609.76|1593.76|1610.1|1594.1|1610.1|1594.1|1609.45|1593.45|5
1639354990000|2021-12-13 00:23:10|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.45|1594.45|3
1639355000000|2021-12-13 00:23:20|1610.55|1594.55|1610.5|1594.5|1610.55|1594.55|1610.5|1594.5|2
1639355010000|2021-12-13 00:23:30|1611.05|1595.05|1610.45|1594.45|1611.69|1595.69|1610.45|1594.45|9
1639355020000|2021-12-13 00:23:40|1610.95|1594.95|1607.5|1591.5|1611|1595|1607.5|1591.5|12
1639355030000|2021-12-13 00:23:50|1607|1591|1604.62|1588.62|1607.1|1591.1|1604.62|1588.62|16
1639355040000|2021-12-13 00:24:00|1604.61|1588.61|1605.11|1589.11|1605.4|1589.4|1604.44|1588.44|10
1639355050000|2021-12-13 00:24:10|1604.61|1588.61|1605.69|1589.69|1605.69|1589.69|1604.61|1588.61|9
1639355060000|2021-12-13 00:24:20|1605.79|1589.79|1605.11|1589.11|1605.92|1589.92|1605.11|1589.11|7
1639355070000|2021-12-13 00:24:30|1605.32|1589.32|1605.11|1589.11|1605.32|1589.32|1605.05|1589.05|5
1639355080000|2021-12-13 00:24:40|1605.61|1589.61|1605.3|1589.3|1605.61|1589.61|1605.02|1589.02|3
1639355090000|2021-12-13 00:24:50|1605.11|1589.11|1604.53|1588.53|1605.15|1589.15|1604.53|1588.53|13
1639355100000|2021-12-13 00:25:00|1605.03|1589.03|1602.32|1586.32|1605.03|1589.03|1602.32|1586.32|16
1639355110000|2021-12-13 00:25:10|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1639355120000|2021-12-13 00:25:20|1602.79|1586.79|1602.35|1586.35|1603|1587|1602.35|1586.35|5
1639355130000|2021-12-13 00:25:30|1602.4|1586.4|1602|1586|1602.4|1586.4|1601.4|1585.4|11
1639355140000|2021-12-13 00:25:40|1601.3|1585.3|1601.3|1585.3|1601.55|1585.55|1601.3|1585.3|3
1639355150000|2021-12-13 00:25:50|1601.55|1585.55|1600.25|1584.25|1601.75|1585.75|1600.25|1584.25|12
1639355160000|2021-12-13 00:26:00|1600.35|1584.35|1600.3|1584.3|1600.75|1584.75|1600|1584|9
1639355170000|2021-12-13 00:26:10|1600|1584|1598.6|1582.6|1600.03|1584.03|1598.6|1582.6|11
1639355180000|2021-12-13 00:26:20|1598.77|1582.77|1597|1581|1598.77|1582.77|1595.49|1579.49|18
1639355190000|2021-12-13 00:26:30|1597.03|1581.03|1597|1581|1597.8|1581.8|1597|1581|7
1639355200000|2021-12-13 00:26:40|1596.5|1580.5|1596.79|1580.79|1597|1581|1595.99|1579.99|11
1639355210000|2021-12-13 00:26:50|1596.5|1580.5|1595.82|1579.82|1596.5|1580.5|1595.4|1579.4|14
1639355220000|2021-12-13 00:27:00|1595.78|1579.78|1595.48|1579.48|1596.65|1580.65|1595.48|1579.48|11
1639355230000|2021-12-13 00:27:10|1595.98|1579.98|1595.82|1579.82|1596|1580|1595.5|1579.5|5
1639355240000|2021-12-13 00:27:20|1595.78|1579.78|1596.1|1580.1|1596.1|1580.1|1595.78|1579.78|2
1639355250000|2021-12-13 00:27:30|1596.2|1580.2|1596.5|1580.5|1596.8|1580.8|1596.2|1580.2|5
1639355260000|2021-12-13 00:27:40|1596.82|1580.82|1597.82|1581.82|1597.82|1581.82|1596.5|1580.5|10
1639355270000|2021-12-13 00:27:50|1597.5|1581.5|1597.5|1581.5|1597.97|1581.97|1597.5|1581.5|9
1639355280000|2021-12-13 00:28:00|1597.92|1581.92|1597.45|1581.45|1597.92|1581.92|1597.36|1581.36|4
1639355290000|2021-12-13 00:28:10|1596.8|1580.8|1597.5|1581.5|1597.8|1581.8|1596.8|1580.8|8
1639355300000|2021-12-13 00:28:20|1597.72|1581.72|1598.61|1582.61|1598.69|1582.69|1597.25|1581.25|13
1639355310000|2021-12-13 00:28:30|1599.07|1583.07|1599|1583|1599.79|1583.79|1599|1583|10
1639355320000|2021-12-13 00:28:40|1599.06|1583.06|1599|1583|1599.06|1583.06|1598.87|1582.87|4
1639355330000|2021-12-13 00:28:50|1598.75|1582.75|1599|1583|1599|1583|1598.6|1582.6|3
1639355340000|2021-12-13 00:29:00|1599.09|1583.09|1600.75|1584.75|1600.75|1584.75|1598.6|1582.6|12
1639355350000|2021-12-13 00:29:10|1601.13|1585.13|1600.15|1584.15|1601.13|1585.13|1600.15|1584.15|4
1639355360000|2021-12-13 00:29:20|1600|1584|1600.69|1584.69|1600.69|1584.69|1599.5|1583.5|8
1639355370000|2021-12-13 00:29:30|1600.5|1584.5|1601|1585|1601.5|1585.5|1600.5|1584.5|7
1639355380000|2021-12-13 00:29:40|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1639355390000|2021-12-13 00:29:50|1600|1584|1600.5|1584.5|1600.75|1584.75|1600|1584|4
1639355400000|2021-12-13 00:30:00|1600.78|1584.78|1600.35|1584.35|1601|1585|1600.29|1584.29|6
1639355410000|2021-12-13 00:30:10|1599.85|1583.85|1599.5|1583.5|1599.85|1583.85|1599.5|1583.5|2
1639355420000|2021-12-13 00:30:20|1599.22|1583.22|1598.21|1582.21|1599.22|1583.22|1598.21|1582.21|12
1639355430000|2021-12-13 00:30:30|1598.71|1582.71|1599.69|1583.69|1599.69|1583.69|1598.5|1582.5|7
1639355440000|2021-12-13 00:30:40|1599.5|1583.5|1599|1583|1599.5|1583.5|1599|1583|3
1639355450000|2021-12-13 00:30:50|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1639355460000|2021-12-13 00:31:00|1599.35|1583.35|1598.45|1582.45|1599.35|1583.35|1598.45|1582.45|4
1639355490000|2021-12-13 00:31:30|1598.35|1582.35|1597.5|1581.5|1598.35|1582.35|1597.5|1581.5|4
1639355500000|2021-12-13 00:31:40|1597.25|1581.25|1597.79|1581.79|1598|1582|1597.25|1581.25|12
1639355510000|2021-12-13 00:31:50|1597.92|1581.92|1598|1582|1598.4|1582.4|1597.92|1581.92|4
1639355520000|2021-12-13 00:32:00|1597.9|1581.9|1597|1581|1598|1582|1597|1581|6
1639355530000|2021-12-13 00:32:10|1596.5|1580.5|1597.95|1581.95|1597.95|1581.95|1596.15|1580.15|8
1639355540000|2021-12-13 00:32:20|1597.67|1581.67|1597.5|1581.5|1597.72|1581.72|1597.5|1581.5|7
1639355550000|2021-12-13 00:32:30|1597.75|1581.75|1597.5|1581.5|1597.75|1581.75|1597.5|1581.5|4
1639355560000|2021-12-13 00:32:40|1597|1581|1597.79|1581.79|1597.79|1581.79|1597|1581|5
1639355570000|2021-12-13 00:32:50|1597.5|1581.5|1597.3|1581.3|1597.79|1581.79|1597.3|1581.3|10
1639355580000|2021-12-13 00:33:00|1597.59|1581.59|1597|1581|1597.59|1581.59|1597|1581|6
1639355590000|2021-12-13 00:33:10|1597.15|1581.15|1597.72|1581.72|1597.8|1581.8|1597|1581|9
1639355600000|2021-12-13 00:33:20|1597.5|1581.5|1598|1582|1598.05|1582.05|1597.5|1581.5|7
1639355610000|2021-12-13 00:33:30|1598.5|1582.5|1597.5|1581.5|1598.5|1582.5|1597.5|1581.5|6
1639355620000|2021-12-13 00:33:40|1597.79|1581.79|1597.92|1581.92|1597.92|1581.92|1597.5|1581.5|4
1639355630000|2021-12-13 00:33:50|1598.07|1582.07|1598|1582|1598.19|1582.19|1598|1582|6
1639355640000|2021-12-13 00:34:00|1598.15|1582.15|1598.15|1582.15|1598.15|1582.15|1598.15|1582.15|1
1639355650000|2021-12-13 00:34:10|1598.27|1582.27|1598.12|1582.12|1598.27|1582.27|1598.12|1582.12|3
1639355660000|2021-12-13 00:34:20|1597.7|1581.7|1598.79|1582.79|1598.79|1582.79|1597.7|1581.7|9
1639355670000|2021-12-13 00:34:30|1599|1583|1598.79|1582.79|1599|1583|1598.79|1582.79|4
1639355680000|2021-12-13 00:34:40|1598.5|1582.5|1598.45|1582.45|1598.5|1582.5|1598.45|1582.45|2
1639355690000|2021-12-13 00:34:50|1598.27|1582.27|1597.5|1581.5|1598.27|1582.27|1597.5|1581.5|4
1639355700000|2021-12-13 00:35:00|1597.46|1581.46|1597.5|1581.5|1597.5|1581.5|1597.46|1581.46|3
1639355720000|2021-12-13 00:35:20|1597.33|1581.33|1597.5|1581.5|1597.5|1581.5|1597.33|1581.33|2
1639355730000|2021-12-13 00:35:30|1597.41|1581.41|1597.5|1581.5|1597.5|1581.5|1597.41|1581.41|2
1639355740000|2021-12-13 00:35:40|1598|1582|1598.39|1582.39|1598.5|1582.5|1598|1582|4
1639355750000|2021-12-13 00:35:50|1598.5|1582.5|1597.9|1581.9|1598.5|1582.5|1597.9|1581.9|2
1639355760000|2021-12-13 00:36:00|1598.3|1582.3|1597.9|1581.9|1598.4|1582.4|1597.9|1581.9|9
1639355770000|2021-12-13 00:36:10|1597.65|1581.65|1596.5|1580.5|1598.25|1582.25|1596.5|1580.5|6
1639355780000|2021-12-13 00:36:20|1597|1581|1596.7|1580.7|1597|1581|1596.5|1580.5|6
1639355790000|2021-12-13 00:36:30|1597.2|1581.2|1596.92|1580.92|1597.2|1581.2|1596.5|1580.5|7
1639355800000|2021-12-13 00:36:40|1596.5|1580.5|1596.4|1580.4|1596.92|1580.92|1596.4|1580.4|4
1639355810000|2021-12-13 00:36:50|1596.5|1580.5|1596.24|1580.24|1596.5|1580.5|1595.8|1579.8|7
1639355820000|2021-12-13 00:37:00|1596|1580|1596|1580|1596|1580|1595.49|1579.49|6
1639355830000|2021-12-13 00:37:10|1596.14|1580.14|1596.2|1580.2|1596.2|1580.2|1596.14|1580.14|2
1639355840000|2021-12-13 00:37:20|1595.7|1579.7|1595.47|1579.47|1595.97|1579.97|1595.47|1579.47|5
1639355850000|2021-12-13 00:37:30|1595.87|1579.87|1595.5|1579.5|1595.9|1579.9|1595.5|1579.5|3
1639355860000|2021-12-13 00:37:40|1595.9|1579.9|1595.79|1579.79|1595.9|1579.9|1595.5|1579.5|4
1639355870000|2021-12-13 00:37:50|1595.5|1579.5|1595.79|1579.79|1595.79|1579.79|1595.5|1579.5|2
1639355880000|2021-12-13 00:38:00|1595.9|1579.9|1595.5|1579.5|1595.9|1579.9|1595.5|1579.5|4
1639355890000|2021-12-13 00:38:10|1595.47|1579.47|1593.2|1577.2|1595.47|1579.47|1593.2|1577.2|7
1639355900000|2021-12-13 00:38:20|1592.56|1576.56|1592.69|1576.69|1593|1577|1592.5|1576.5|10
1639355910000|2021-12-13 00:38:30|1592.5|1576.5|1592.55|1576.55|1592.69|1576.69|1591.75|1575.75|10
1639355920000|2021-12-13 00:38:40|1592.5|1576.5|1593.55|1577.55|1593.61|1577.61|1592.5|1576.5|10
1639355930000|2021-12-13 00:38:50|1593.5|1577.5|1593.53|1577.53|1593.53|1577.53|1593.5|1577.5|2
1639355940000|2021-12-13 00:39:00|1593.5|1577.5|1593.5|1577.5|1593.53|1577.53|1593.5|1577.5|3
1639355950000|2021-12-13 00:39:10|1592.55|1576.55|1592.56|1576.56|1592.56|1576.56|1592.55|1576.55|2
1639355960000|2021-12-13 00:39:20|1592.7|1576.7|1592.56|1576.56|1592.7|1576.7|1592.56|1576.56|2
1639355980000|2021-12-13 00:39:40|1593.08|1577.08|1593.46|1577.46|1593.53|1577.53|1593.08|1577.08|6
1639355990000|2021-12-13 00:39:50|1593.45|1577.45|1594.33|1578.33|1594.33|1578.33|1593.3|1577.3|10
1639356000000|2021-12-13 00:40:00|1594.52|1578.52|1594.5|1578.5|1595.3|1579.3|1594.5|1578.5|10
1639356010000|2021-12-13 00:40:10|1593.47|1577.47|1593.81|1577.81|1594|1578|1593.45|1577.45|6
1639356020000|2021-12-13 00:40:20|1593.5|1577.5|1593.62|1577.62|1593.62|1577.62|1593.5|1577.5|6
1639356030000|2021-12-13 00:40:30|1593.5|1577.5|1593.5|1577.5|1593.62|1577.62|1593.5|1577.5|3
1639356040000|2021-12-13 00:40:40|1593.45|1577.45|1592.53|1576.53|1593.45|1577.45|1592.53|1576.53|2
1639356050000|2021-12-13 00:40:50|1592.56|1576.56|1593.06|1577.06|1593.06|1577.06|1592.56|1576.56|2
1639356060000|2021-12-13 00:41:00|1593.09|1577.09|1593.2|1577.2|1593.2|1577.2|1593.09|1577.09|2
1639356070000|2021-12-13 00:41:10|1593.35|1577.35|1593.5|1577.5|1593.57|1577.57|1593.35|1577.35|6
1639356080000|2021-12-13 00:41:20|1593.25|1577.25|1593.25|1577.25|1593.5|1577.5|1593.25|1577.25|3
1639356090000|2021-12-13 00:41:30|1593.52|1577.52|1593.58|1577.58|1593.85|1577.85|1593.52|1577.52|6
1639356100000|2021-12-13 00:41:40|1593.65|1577.65|1594|1578|1594|1578|1593.5|1577.5|6
1639356110000|2021-12-13 00:41:50|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1639356120000|2021-12-13 00:42:00|1594|1578|1594.5|1578.5|1594.5|1578.5|1594|1578|2
1639356130000|2021-12-13 00:42:10|1594.7|1578.7|1594.22|1578.22|1594.7|1578.7|1594.15|1578.15|7
1639356140000|2021-12-13 00:42:20|1594.35|1578.35|1595.75|1579.75|1595.9|1579.9|1594|1578|10
1639356150000|2021-12-13 00:42:30|1595.5|1579.5|1595|1579|1595.5|1579.5|1595|1579|6
1639356160000|2021-12-13 00:42:40|1595.5|1579.5|1595.72|1579.72|1595.86|1579.86|1595.5|1579.5|3
1639356170000|2021-12-13 00:42:50|1596.01|1580.01|1596.69|1580.69|1596.69|1580.69|1595.5|1579.5|8
1639356180000|2021-12-13 00:43:00|1596.5|1580.5|1596.92|1580.92|1597.25|1581.25|1596.5|1580.5|12
1639356190000|2021-12-13 00:43:10|1597.35|1581.35|1597|1581|1597.35|1581.35|1597|1581|5
1639356200000|2021-12-13 00:43:20|1597.5|1581.5|1597.72|1581.72|1597.95|1581.95|1597|1581|7
1639356210000|2021-12-13 00:43:30|1598.4|1582.4|1598|1582|1598.4|1582.4|1598|1582|2
1639356220000|2021-12-13 00:43:40|1598.5|1582.5|1598.34|1582.34|1598.5|1582.5|1598.34|1582.34|2
1639356230000|2021-12-13 00:43:50|1598.12|1582.12|1598.3|1582.3|1598.3|1582.3|1598.12|1582.12|5
1639356240000|2021-12-13 00:44:00|1598.4|1582.4|1598.5|1582.5|1598.5|1582.5|1598.23|1582.23|7
1639356250000|2021-12-13 00:44:10|1598.31|1582.31|1598.5|1582.5|1598.5|1582.5|1598.31|1582.31|2
1639356260000|2021-12-13 00:44:20|1598.29|1582.29|1598.5|1582.5|1598.5|1582.5|1598.29|1582.29|2
1639356280000|2021-12-13 00:44:40|1598.14|1582.14|1597.65|1581.65|1598.33|1582.33|1597.65|1581.65|4
1639356290000|2021-12-13 00:44:50|1597.5|1581.5|1598.32|1582.32|1598.32|1582.32|1597.5|1581.5|5
1639356300000|2021-12-13 00:45:00|1598.33|1582.33|1598.5|1582.5|1598.5|1582.5|1598.33|1582.33|2
1639356310000|2021-12-13 00:45:10|1598.69|1582.69|1598.79|1582.79|1598.79|1582.79|1598.69|1582.69|2
1639356320000|2021-12-13 00:45:20|1598.95|1582.95|1599.19|1583.19|1599.19|1583.19|1598.92|1582.92|3
1639356330000|2021-12-13 00:45:30|1599.28|1583.28|1599.53|1583.53|1599.53|1583.53|1599|1583|10
1639356340000|2021-12-13 00:45:40|1599.57|1583.57|1598.58|1582.58|1599.77|1583.77|1598.58|1582.58|9
1639356350000|2021-12-13 00:45:50|1598.94|1582.94|1597.5|1581.5|1598.94|1582.94|1597.5|1581.5|7
1639356360000|2021-12-13 00:46:00|1598|1582|1597.72|1581.72|1598|1582|1597.5|1581.5|13
1639356370000|2021-12-13 00:46:10|1598|1582|1598.4|1582.4|1598.5|1582.5|1598|1582|5
1639356380000|2021-12-13 00:46:20|1598|1582|1598.4|1582.4|1598.4|1582.4|1598|1582|4
1639356390000|2021-12-13 00:46:30|1598|1582|1598.4|1582.4|1598.4|1582.4|1598|1582|6
1639356400000|2021-12-13 00:46:40|1598|1582|1597.29|1581.29|1598|1582|1597.29|1581.29|3
1639356410000|2021-12-13 00:46:50|1597.15|1581.15|1597.04|1581.04|1597.15|1581.15|1596.92|1580.92|3
1639356420000|2021-12-13 00:47:00|1596.92|1580.92|1596.92|1580.92|1597.2|1581.2|1596.92|1580.92|4
1639356430000|2021-12-13 00:47:10|1597.25|1581.25|1596|1580|1597.25|1581.25|1596|1580|6
1639356440000|2021-12-13 00:47:20|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1639356450000|2021-12-13 00:47:30|1595.45|1579.45|1595.42|1579.42|1595.45|1579.45|1595|1579|4
1639356460000|2021-12-13 00:47:40|1595|1579|1595|1579|1595|1579|1595|1579|1
1639356470000|2021-12-13 00:47:50|1594.5|1578.5|1594.3|1578.3|1594.5|1578.5|1594.3|1578.3|2
1639356480000|2021-12-13 00:48:00|1594.59|1578.59|1593.5|1577.5|1594.59|1578.59|1593.5|1577.5|6
1639356490000|2021-12-13 00:48:10|1594|1578|1594|1578|1594|1578|1593.5|1577.5|3
1639356520000|2021-12-13 00:48:40|1594.45|1578.45|1594.78|1578.78|1594.95|1578.95|1594.45|1578.45|4
1639356530000|2021-12-13 00:48:50|1595.25|1579.25|1595|1579|1595.25|1579.25|1595|1579|2
1639356540000|2021-12-13 00:49:00|1595.03|1579.03|1594.92|1578.92|1595.25|1579.25|1594.92|1578.92|3
1639356550000|2021-12-13 00:49:10|1595.09|1579.09|1595|1579|1595.09|1579.09|1595|1579|2
1639356560000|2021-12-13 00:49:20|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1
1639356570000|2021-12-13 00:49:30|1595.3|1579.3|1595.5|1579.5|1595.5|1579.5|1595.3|1579.3|2
1639356580000|2021-12-13 00:49:40|1595.25|1579.25|1595.1|1579.1|1595.25|1579.25|1595.1|1579.1|4
1639356590000|2021-12-13 00:49:50|1594.92|1578.92|1595.18|1579.18|1595.18|1579.18|1594.92|1578.92|2
1639356600000|2021-12-13 00:50:00|1594.92|1578.92|1594.5|1578.5|1594.92|1578.92|1594.5|1578.5|2
1639356610000|2021-12-13 00:50:10|1594.38|1578.38|1594.34|1578.34|1594.63|1578.63|1594.13|1578.13|7
1639356620000|2021-12-13 00:50:20|1594.13|1578.13|1594.04|1578.04|1594.35|1578.35|1593.64|1577.64|7
1639356630000|2021-12-13 00:50:30|1593.9|1577.9|1593.92|1577.92|1593.92|1577.92|1593.5|1577.5|4
1639356640000|2021-12-13 00:50:40|1594|1578|1594.42|1578.42|1594.42|1578.42|1593.5|1577.5|7
1639356650000|2021-12-13 00:50:50|1594|1578|1594.42|1578.42|1594.42|1578.42|1594|1578|6
1639356660000|2021-12-13 00:51:00|1594|1578|1594.5|1578.5|1595.1|1579.1|1594|1578|8
1639356680000|2021-12-13 00:51:20|1595.1|1579.1|1594.8|1578.8|1595.1|1579.1|1594.75|1578.75|4
1639356690000|2021-12-13 00:51:30|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1
1639356710000|2021-12-13 00:51:50|1595.01|1579.01|1595.25|1579.25|1595.33|1579.33|1595.01|1579.01|5
1639356730000|2021-12-13 00:52:10|1595.44|1579.44|1595.5|1579.5|1595.5|1579.5|1595.44|1579.44|2
1639356740000|2021-12-13 00:52:20|1595.38|1579.38|1595.1|1579.1|1595.5|1579.5|1595.03|1579.03|6
1639356750000|2021-12-13 00:52:30|1594.88|1578.88|1595.33|1579.33|1595.33|1579.33|1594.6|1578.6|7
1639356760000|2021-12-13 00:52:40|1594.92|1578.92|1595.23|1579.23|1595.33|1579.33|1594.92|1578.92|3
1639356770000|2021-12-13 00:52:50|1595.15|1579.15|1594.5|1578.5|1595.15|1579.15|1594.5|1578.5|2
1639356780000|2021-12-13 00:53:00|1594.29|1578.29|1593.5|1577.5|1594.29|1578.29|1593.5|1577.5|3
1639356790000|2021-12-13 00:53:10|1593|1577|1591.5|1575.5|1593|1577|1591.5|1575.5|4
1639356800000|2021-12-13 00:53:20|1592|1576|1592.5|1576.5|1592.5|1576.5|1591.5|1575.5|12
1639356810000|2021-12-13 00:53:30|1591.5|1575.5|1592|1576|1592|1576|1591.5|1575.5|2
1639356820000|2021-12-13 00:53:40|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1639356830000|2021-12-13 00:53:50|1591.33|1575.33|1591.5|1575.5|1591.5|1575.5|1591.33|1575.33|2
1639356840000|2021-12-13 00:54:00|1591.39|1575.39|1591.5|1575.5|1591.5|1575.5|1591.39|1575.39|2
1639356850000|2021-12-13 00:54:10|1591|1575|1591.42|1575.42|1591.5|1575.5|1591|1575|8
1639356860000|2021-12-13 00:54:20|1591|1575|1591.42|1575.42|1591.5|1575.5|1591|1575|10
1639356870000|2021-12-13 00:54:30|1591|1575|1591.42|1575.42|1591.42|1575.42|1591|1575|4
1639356880000|2021-12-13 00:54:40|1591|1575|1591|1575|1591.42|1575.42|1591|1575|5
1639356890000|2021-12-13 00:54:50|1590.46|1574.46|1588.5|1572.5|1590.46|1574.46|1588|1572|13
1639356900000|2021-12-13 00:55:00|1588.1|1572.1|1589.2|1573.2|1589.7|1573.7|1588.1|1572.1|12
1639356910000|2021-12-13 00:55:10|1589|1573|1589.5|1573.5|1589.75|1573.75|1589|1573|7
1639356920000|2021-12-13 00:55:20|1589.75|1573.75|1589.5|1573.5|1589.95|1573.95|1589.45|1573.45|9
1639356930000|2021-12-13 00:55:30|1589.03|1573.03|1585.79|1569.79|1589.03|1573.03|1585.1|1569.1|15
1639356940000|2021-12-13 00:55:40|1585.5|1569.5|1586|1570|1586.65|1570.65|1585.5|1569.5|6
1639356950000|2021-12-13 00:55:50|1585.5|1569.5|1583.3|1567.3|1585.5|1569.5|1583.3|1567.3|10
1639356960000|2021-12-13 00:56:00|1583.38|1567.38|1586.08|1570.08|1586.79|1570.79|1583.38|1567.38|18
1639356970000|2021-12-13 00:56:10|1586.15|1570.15|1585|1569|1586.15|1570.15|1585|1569|4
1639356980000|2021-12-13 00:56:20|1585.09|1569.09|1585.19|1569.19|1585.7|1569.7|1584.5|1568.5|15
1639356990000|2021-12-13 00:56:30|1585.25|1569.25|1585.5|1569.5|1586|1570|1585.25|1569.25|5
1639357000000|2021-12-13 00:56:40|1585.92|1569.92|1586|1570|1586.2|1570.2|1585.5|1569.5|7
1639357010000|2021-12-13 00:56:50|1586.25|1570.25|1586|1570|1586.35|1570.35|1585.92|1569.92|6
1639357020000|2021-12-13 00:57:00|1586.28|1570.28|1586.74|1570.74|1586.95|1570.95|1586.28|1570.28|14
1639357030000|2021-12-13 00:57:10|1586.45|1570.45|1586.75|1570.75|1586.8|1570.8|1586.29|1570.29|6
1639357040000|2021-12-13 00:57:20|1586.5|1570.5|1583.5|1567.5|1586.5|1570.5|1583.5|1567.5|8
1639357050000|2021-12-13 00:57:30|1583.92|1567.92|1583.92|1567.92|1584|1568|1583.5|1567.5|12
1639357060000|2021-12-13 00:57:40|1583.5|1567.5|1583.92|1567.92|1583.92|1567.92|1583.5|1567.5|4
1639357080000|2021-12-13 00:58:00|1583.5|1567.5|1584.92|1568.92|1585.69|1569.69|1583.5|1567.5|10
1639357090000|2021-12-13 00:58:10|1584.84|1568.84|1584.81|1568.81|1585.05|1569.05|1584.81|1568.81|3
1639357100000|2021-12-13 00:58:20|1584.5|1568.5|1585.5|1569.5|1585.5|1569.5|1584.5|1568.5|2
1639357110000|2021-12-13 00:58:30|1585.72|1569.72|1585.85|1569.85|1586.15|1570.15|1585.5|1569.5|10
1639357120000|2021-12-13 00:58:40|1585.79|1569.79|1587.78|1571.78|1588.69|1572.69|1585.5|1569.5|14
1639357130000|2021-12-13 00:58:50|1588|1572|1586.92|1570.92|1588.07|1572.07|1586.92|1570.92|10
1639357140000|2021-12-13 00:59:00|1587.72|1571.72|1588|1572|1588.15|1572.15|1587.5|1571.5|8
1639357150000|2021-12-13 00:59:10|1588.02|1572.02|1588.92|1572.92|1589.25|1573.25|1588.02|1572.02|8
1639357160000|2021-12-13 00:59:20|1589.07|1573.07|1589|1573|1589.07|1573.07|1589|1573|2
1639357180000|2021-12-13 00:59:40|1589.3|1573.3|1588.92|1572.92|1589.3|1573.3|1588.92|1572.92|3
1639357190000|2021-12-13 00:59:50|1588.5|1572.5|1588.92|1572.92|1589|1573|1588.44|1572.44|10
1639357200000|2021-12-13 01:00:00|1588.98|1572.98|1586|1570|1588.98|1572.98|1586|1570|15
1639357210000|2021-12-13 01:00:10|1586.5|1570.5|1586.25|1570.25|1586.5|1570.5|1586|1570|10
1639357220000|2021-12-13 01:00:20|1586.19|1570.19|1586|1570|1586.5|1570.5|1586|1570|5
1639357230000|2021-12-13 01:00:30|1585.43|1569.43|1584.5|1568.5|1585.5|1569.5|1584.5|1568.5|5
1639357240000|2021-12-13 01:00:40|1584|1568|1583.5|1567.5|1584|1568|1583.5|1567.5|2
1639357250000|2021-12-13 01:00:50|1584|1568|1581.5|1565.5|1584|1568|1581.5|1565.5|12
1639357260000|2021-12-13 01:01:00|1581.9|1565.9|1581.05|1565.05|1581.9|1565.9|1580.29|1564.29|6
1639357270000|2021-12-13 01:01:10|1580.83|1564.83|1581.05|1565.05|1581.05|1565.05|1580.55|1564.55|8
1639357280000|2021-12-13 01:01:20|1581.45|1565.45|1580.75|1564.75|1581.45|1565.45|1580.24|1564.24|12
1639357290000|2021-12-13 01:01:30|1580.5|1564.5|1581|1565|1581|1565|1580.5|1564.5|11
1639357300000|2021-12-13 01:01:40|1580.42|1564.42|1579.91|1563.91|1580.43|1564.43|1578.41|1562.41|15
1639357310000|2021-12-13 01:01:50|1579.92|1563.92|1580.1|1564.1|1580.5|1564.5|1579.8|1563.8|8
1639357320000|2021-12-13 01:02:00|1580.35|1564.35|1582|1566|1583|1567|1580.35|1564.35|15
1639357330000|2021-12-13 01:02:10|1582.5|1566.5|1581.92|1565.92|1582.5|1566.5|1581.92|1565.92|10
1639357340000|2021-12-13 01:02:20|1582|1566|1580|1564|1582|1566|1579.94|1563.94|6
1639357350000|2021-12-13 01:02:30|1579.5|1563.5|1578.41|1562.41|1579.5|1563.5|1578.41|1562.41|6
1639357360000|2021-12-13 01:02:40|1578.29|1562.29|1578.75|1562.75|1578.79|1562.79|1578.22|1562.22|14
1639357370000|2021-12-13 01:02:50|1578.5|1562.5|1578.92|1562.92|1579.75|1563.75|1578.5|1562.5|15
1639357380000|2021-12-13 01:03:00|1579|1563|1579|1563|1579.12|1563.12|1578.92|1562.92|4
1639357390000|2021-12-13 01:03:10|1579.15|1563.15|1579.75|1563.75|1579.75|1563.75|1579.15|1563.15|4
1639357400000|2021-12-13 01:03:20|1579.78|1563.78|1579.13|1563.13|1579.78|1563.78|1579.13|1563.13|9
1639357410000|2021-12-13 01:03:30|1579.5|1563.5|1579.5|1563.5|1579.92|1563.92|1579.5|1563.5|5
1639357420000|2021-12-13 01:03:40|1579.92|1563.92|1579.92|1563.92|1579.92|1563.92|1579.5|1563.5|5
1639357440000|2021-12-13 01:04:00|1580.12|1564.12|1580.13|1564.13|1580.3|1564.3|1580|1564|4
1639357450000|2021-12-13 01:04:10|1580.04|1564.04|1580.4|1564.4|1580.4|1564.4|1580|1564|4
1639357460000|2021-12-13 01:04:20|1580.59|1564.59|1581|1565|1581.35|1565.35|1580.5|1564.5|13
1639357470000|2021-12-13 01:04:30|1581.08|1565.08|1582|1566|1582|1566|1581|1565|6
1639357480000|2021-12-13 01:04:40|1581.89|1565.89|1582|1566|1582|1566|1581.6|1565.6|6
1639357490000|2021-12-13 01:04:50|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639357500000|2021-12-13 01:05:00|1582|1566|1582|1566|1582|1566|1581.7|1565.7|5
1639357510000|2021-12-13 01:05:10|1581.94|1565.94|1582.5|1566.5|1582.5|1566.5|1581.65|1565.65|4
1639357520000|2021-12-13 01:05:20|1582|1566|1582|1566|1582.3|1566.3|1582|1566|6
1639357530000|2021-12-13 01:05:30|1581.5|1565.5|1581.24|1565.24|1581.5|1565.5|1581.24|1565.24|3
1639357540000|2021-12-13 01:05:40|1580.63|1564.63|1580|1564|1580.74|1564.74|1580|1564|6
1639357550000|2021-12-13 01:05:50|1580.5|1564.5|1580.61|1564.61|1580.93|1564.93|1580|1564|11
1639357560000|2021-12-13 01:06:00|1581.24|1565.24|1579.5|1563.5|1581.24|1565.24|1579.5|1563.5|9
1639357570000|2021-12-13 01:06:10|1579|1563|1578.83|1562.83|1579|1563|1578.09|1562.09|12
1639357580000|2021-12-13 01:06:20|1578.33|1562.33|1579.5|1563.5|1579.82|1563.82|1578.33|1562.33|11
1639357590000|2021-12-13 01:06:30|1579.25|1563.25|1579|1563|1579.3|1563.3|1579|1563|5
1639357610000|2021-12-13 01:06:50|1578.5|1562.5|1579|1563|1579|1563|1578.4|1562.4|4
1639357620000|2021-12-13 01:07:00|1578.92|1562.92|1579.4|1563.4|1579.4|1563.4|1578.6|1562.6|4
1639357630000|2021-12-13 01:07:10|1579.62|1563.62|1580|1564|1580.1|1564.1|1579.4|1563.4|10
1639357640000|2021-12-13 01:07:20|1580.1|1564.1|1579.5|1563.5|1580.1|1564.1|1579.5|1563.5|13
1639357650000|2021-12-13 01:07:30|1579.55|1563.55|1578.41|1562.41|1579.55|1563.55|1578.41|1562.41|5
1639357660000|2021-12-13 01:07:40|1578.91|1562.91|1578.33|1562.33|1579|1563|1578.33|1562.33|5
1639357670000|2021-12-13 01:07:50|1578.25|1562.25|1578.29|1562.29|1578.29|1562.29|1578.25|1562.25|3
1639357680000|2021-12-13 01:08:00|1578.25|1562.25|1578.87|1562.87|1578.87|1562.87|1578.25|1562.25|7
1639357690000|2021-12-13 01:08:10|1578.81|1562.81|1578.29|1562.29|1578.81|1562.81|1578.29|1562.29|5
1639357700000|2021-12-13 01:08:20|1578.37|1562.37|1578.37|1562.37|1578.37|1562.37|1578.37|1562.37|1
1639357710000|2021-12-13 01:08:30|1578.33|1562.33|1578.29|1562.29|1578.33|1562.33|1578.29|1562.29|2
1639357720000|2021-12-13 01:08:40|1577.65|1561.65|1577.5|1561.5|1577.65|1561.65|1577.5|1561.5|2
1639357730000|2021-12-13 01:08:50|1578|1562|1577.6|1561.6|1578.29|1562.29|1577.6|1561.6|8
1639357740000|2021-12-13 01:09:00|1578|1562|1577.3|1561.3|1578.24|1562.24|1577.3|1561.3|8
1639357750000|2021-12-13 01:09:10|1576.8|1560.8|1575.85|1559.85|1576.8|1560.8|1575.85|1559.85|4
1639357760000|2021-12-13 01:09:20|1576.05|1560.05|1576.69|1560.69|1576.69|1560.69|1576.05|1560.05|6
1639357770000|2021-12-13 01:09:30|1577.35|1561.35|1577.5|1561.5|1578|1562|1577.26|1561.26|13
1639357780000|2021-12-13 01:09:40|1577.48|1561.48|1575.5|1559.5|1577.48|1561.48|1575.4|1559.4|8
1639357790000|2021-12-13 01:09:50|1575|1559|1573.5|1557.5|1575|1559|1573.5|1557.5|13
1639357800000|2021-12-13 01:10:00|1572.86|1556.86|1572.8|1556.8|1572.86|1556.86|1572.8|1556.8|2
1639357810000|2021-12-13 01:10:10|1572.65|1556.65|1570.5|1554.5|1572.65|1556.65|1570.5|1554.5|6
1639357820000|2021-12-13 01:10:20|1569.94|1553.94|1568.5|1552.5|1570|1554|1568|1552|13
1639357830000|2021-12-13 01:10:30|1568.75|1552.75|1569.5|1553.5|1570|1554|1568.74|1552.74|17
1639357840000|2021-12-13 01:10:40|1569.81|1553.81|1569.85|1553.85|1570.2|1554.2|1569.81|1553.81|5
1639357850000|2021-12-13 01:10:50|1569.4|1553.4|1568.5|1552.5|1569.4|1553.4|1568.14|1552.14|10
1639357860000|2021-12-13 01:11:00|1568.54|1552.54|1567.9|1551.9|1568.54|1552.54|1567.6|1551.6|6
1639357870000|2021-12-13 01:11:10|1567.5|1551.5|1568.78|1552.78|1568.78|1552.78|1567.5|1551.5|9
1639357880000|2021-12-13 01:11:20|1569|1553|1569.9|1553.9|1570|1554|1569|1553|6
1639357890000|2021-12-13 01:11:30|1569.92|1553.92|1569.49|1553.49|1570.5|1554.5|1569.49|1553.49|6
1639357900000|2021-12-13 01:11:40|1569.47|1553.47|1568.5|1552.5|1569.47|1553.47|1568.4|1552.4|7
1639357920000|2021-12-13 01:12:00|1568.81|1552.81|1568.69|1552.69|1569.25|1553.25|1568.69|1552.69|5
1639357930000|2021-12-13 01:12:10|1569.09|1553.09|1569.01|1553.01|1569.09|1553.09|1568.59|1552.59|6
1639357940000|2021-12-13 01:12:20|1568.59|1552.59|1568.59|1552.59|1569.01|1553.01|1568.54|1552.54|5
1639357950000|2021-12-13 01:12:30|1567.72|1551.72|1567|1551|1567.72|1551.72|1567|1551|3
1639357960000|2021-12-13 01:12:40|1566.5|1550.5|1566|1550|1566.5|1550.5|1565.5|1549.5|7
1639357970000|2021-12-13 01:12:50|1565.92|1549.92|1566.5|1550.5|1566.72|1550.72|1565.6|1549.6|10
1639357980000|2021-12-13 01:13:00|1566|1550|1566|1550|1566|1550|1565.91|1549.91|4
1639357990000|2021-12-13 01:13:10|1565.65|1549.65|1566|1550|1566|1550|1565.65|1549.65|2
1639358000000|2021-12-13 01:13:20|1565.5|1549.5|1565.5|1549.5|1565.92|1549.92|1565.5|1549.5|3
1639358010000|2021-12-13 01:13:30|1565.92|1549.92|1565.5|1549.5|1566|1550|1565.5|1549.5|6
1639358020000|2021-12-13 01:13:40|1565.37|1549.37|1565.5|1549.5|1565.5|1549.5|1565.25|1549.25|4
1639358030000|2021-12-13 01:13:50|1565.42|1549.42|1564.45|1548.45|1565.5|1549.5|1564.45|1548.45|6
1639358040000|2021-12-13 01:14:00|1563.95|1547.95|1562.6|1546.6|1563.95|1547.95|1562.6|1546.6|4
1639358050000|2021-12-13 01:14:10|1563|1547|1563|1547|1563.1|1547.1|1562.89|1546.89|5
1639358060000|2021-12-13 01:14:20|1562.95|1546.95|1563|1547|1563|1547|1562.89|1546.89|4
1639358070000|2021-12-13 01:14:30|1563.01|1547.01|1560.8|1544.8|1563.2|1547.2|1560.8|1544.8|14
1639358080000|2021-12-13 01:14:40|1561|1545|1562.3|1546.3|1562.3|1546.3|1561|1545|8
1639358090000|2021-12-13 01:14:50|1562.8|1546.8|1564.5|1548.5|1564.5|1548.5|1562.52|1546.52|9
1639358100000|2021-12-13 01:15:00|1564.72|1548.72|1563.5|1547.5|1564.9|1548.9|1563.5|1547.5|8
1639358110000|2021-12-13 01:15:10|1562.49|1546.49|1562.15|1546.15|1562.49|1546.49|1562.15|1546.15|3
1639358120000|2021-12-13 01:15:20|1561.5|1545.5|1562|1546|1562|1546|1561.45|1545.45|11
1639358130000|2021-12-13 01:15:30|1561.92|1545.92|1561.9|1545.9|1562|1546|1561.46|1545.46|12
1639358140000|2021-12-13 01:15:40|1562|1546|1562.73|1546.73|1562.97|1546.97|1561.9|1545.9|9
1639358150000|2021-12-13 01:15:50|1562.98|1546.98|1564|1548|1564.72|1548.72|1562.98|1546.98|9
1639358160000|2021-12-13 01:16:00|1563.37|1547.37|1563.2|1547.2|1563.5|1547.5|1563.19|1547.19|4
1639358170000|2021-12-13 01:16:10|1563.42|1547.42|1563.5|1547.5|1564|1548|1563.42|1547.42|3
1639358180000|2021-12-13 01:16:20|1563.42|1547.42|1563.75|1547.75|1563.9|1547.9|1563.4|1547.4|10
1639358190000|2021-12-13 01:16:30|1564.1|1548.1|1563.45|1547.45|1564.1|1548.1|1563.45|1547.45|7
1639358200000|2021-12-13 01:16:40|1563.2|1547.2|1563.75|1547.75|1564|1548|1563.2|1547.2|6
1639358210000|2021-12-13 01:16:50|1563.5|1547.5|1564.69|1548.69|1564.85|1548.85|1563.5|1547.5|16
1639358220000|2021-12-13 01:17:00|1564.5|1548.5|1565|1549|1565|1549|1564.5|1548.5|3
1639358230000|2021-12-13 01:17:10|1565.15|1549.15|1565.88|1549.88|1566.05|1550.05|1565.15|1549.15|4
1639358240000|2021-12-13 01:17:20|1565.99|1549.99|1566|1550|1566.45|1550.45|1565.99|1549.99|7
1639358250000|2021-12-13 01:17:30|1566.21|1550.21|1566.59|1550.59|1566.59|1550.59|1566.21|1550.21|2
1639358260000|2021-12-13 01:17:40|1566.5|1550.5|1567.78|1551.78|1567.78|1551.78|1566.5|1550.5|5
1639358270000|2021-12-13 01:17:50|1567.75|1551.75|1570|1554|1570.1|1554.1|1567.5|1551.5|13
1639358280000|2021-12-13 01:18:00|1570.03|1554.03|1569.5|1553.5|1570.03|1554.03|1569.5|1553.5|4
1639358290000|2021-12-13 01:18:10|1569.92|1553.92|1569.5|1553.5|1570.04|1554.04|1569.5|1553.5|8
1639358300000|2021-12-13 01:18:20|1569.42|1553.42|1569.72|1553.72|1569.85|1553.85|1569.27|1553.27|16
1639358310000|2021-12-13 01:18:30|1569.93|1553.93|1569.75|1553.75|1570|1554|1569.41|1553.41|12
1639358320000|2021-12-13 01:18:40|1569.66|1553.66|1570|1554|1570.35|1554.35|1569.6|1553.6|10
1639358330000|2021-12-13 01:18:50|1570.1|1554.1|1570|1554|1570.15|1554.15|1569.97|1553.97|6
1639358340000|2021-12-13 01:19:00|1570.19|1554.19|1570.18|1554.18|1570.19|1554.19|1570|1554|3
1639358350000|2021-12-13 01:19:10|1570|1554|1570|1554|1570|1554|1570|1554|1
1639358360000|2021-12-13 01:19:20|1569.88|1553.88|1569.61|1553.61|1570.15|1554.15|1569.5|1553.5|7
1639358370000|2021-12-13 01:19:30|1569.92|1553.92|1570.58|1554.58|1570.58|1554.58|1569.61|1553.61|10
1639358380000|2021-12-13 01:19:40|1570.5|1554.5|1570.35|1554.35|1570.5|1554.5|1570.1|1554.1|3
1639358390000|2021-12-13 01:19:50|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639358400000|2021-12-13 01:20:00|1570.55|1554.55|1570.5|1554.5|1570.55|1554.55|1570.5|1554.5|2
1639358410000|2021-12-13 01:20:10|1570.72|1554.72|1571|1555|1571.15|1555.15|1570.72|1554.72|4
1639358420000|2021-12-13 01:20:20|1570.93|1554.93|1570.93|1554.93|1571.03|1555.03|1570.93|1554.93|4
1639358430000|2021-12-13 01:20:30|1570.73|1554.73|1570.11|1554.11|1570.73|1554.73|1570.11|1554.11|4
1639358440000|2021-12-13 01:20:40|1570.15|1554.15|1570.25|1554.25|1570.25|1554.25|1569.86|1553.86|6
1639358450000|2021-12-13 01:20:50|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.47|1554.47|3
1639358460000|2021-12-13 01:21:00|1570.27|1554.27|1570.5|1554.5|1570.5|1554.5|1570.27|1554.27|2
1639358470000|2021-12-13 01:21:10|1570.44|1554.44|1570.5|1554.5|1570.5|1554.5|1570.32|1554.32|4
1639358480000|2021-12-13 01:21:20|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|7
1639358490000|2021-12-13 01:21:30|1569.42|1553.42|1569.5|1553.5|1569.5|1553.5|1569.42|1553.42|2
1639358500000|2021-12-13 01:21:40|1569.07|1553.07|1569.5|1553.5|1569.5|1553.5|1569.07|1553.07|2
1639358510000|2021-12-13 01:21:50|1568.82|1552.82|1567.5|1551.5|1569|1553|1567.4|1551.4|8
1639358520000|2021-12-13 01:22:00|1567.29|1551.29|1567.35|1551.35|1567.35|1551.35|1567.29|1551.29|2
1639358530000|2021-12-13 01:22:10|1567.13|1551.13|1567.2|1551.2|1567.2|1551.2|1567.13|1551.13|2
1639358540000|2021-12-13 01:22:20|1567.27|1551.27|1567.4|1551.4|1567.69|1551.69|1567.27|1551.27|9
1639358550000|2021-12-13 01:22:30|1567.9|1551.9|1568.5|1552.5|1568.5|1552.5|1567.4|1551.4|11
1639358560000|2021-12-13 01:22:40|1568|1552|1567.69|1551.69|1568.75|1552.75|1567.69|1551.69|8
1639358570000|2021-12-13 01:22:50|1567.76|1551.76|1567.76|1551.76|1567.76|1551.76|1567.76|1551.76|1
1639358580000|2021-12-13 01:23:00|1567.81|1551.81|1568.5|1552.5|1568.5|1552.5|1567.69|1551.69|7
1639358590000|2021-12-13 01:23:10|1568.48|1552.48|1568.17|1552.17|1569.15|1553.15|1568.17|1552.17|6
1639358600000|2021-12-13 01:23:20|1567.97|1551.97|1567.95|1551.95|1568.45|1552.45|1567.69|1551.69|9
1639358610000|2021-12-13 01:23:30|1567.69|1551.69|1569|1553|1569|1553|1567.69|1551.69|6
1639358620000|2021-12-13 01:23:40|1568.74|1552.74|1569|1553|1569.5|1553.5|1568.74|1552.74|5
1639358630000|2021-12-13 01:23:50|1569.5|1553.5|1569|1553|1569.5|1553.5|1569|1553|2
1639358640000|2021-12-13 01:24:00|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.43|1552.43|3
1639358650000|2021-12-13 01:24:10|1569|1553|1568.92|1552.92|1569|1553|1568.62|1552.62|4
1639358660000|2021-12-13 01:24:20|1568.5|1552.5|1569|1553|1569.15|1553.15|1568.5|1552.5|5
1639358670000|2021-12-13 01:24:30|1569.35|1553.35|1569.09|1553.09|1569.35|1553.35|1569|1553|4
1639358680000|2021-12-13 01:24:40|1568.68|1552.68|1569.18|1553.18|1569.18|1553.18|1568.68|1552.68|2
1639358690000|2021-12-13 01:24:50|1569.09|1553.09|1568.92|1552.92|1569.09|1553.09|1568.92|1552.92|2
1639358700000|2021-12-13 01:25:00|1569.45|1553.45|1569|1553|1569.45|1553.45|1569|1553|3
1639358710000|2021-12-13 01:25:10|1569.5|1553.5|1569|1553|1569.5|1553.5|1569|1553|2
1639358720000|2021-12-13 01:25:20|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1639358730000|2021-12-13 01:25:30|1569.75|1553.75|1569.5|1553.5|1569.75|1553.75|1569.5|1553.5|4
1639358740000|2021-12-13 01:25:40|1569.8|1553.8|1569.5|1553.5|1569.8|1553.8|1569.5|1553.5|2
1639358750000|2021-12-13 01:25:50|1569.91|1553.91|1569.59|1553.59|1569.91|1553.91|1569.5|1553.5|6
1639358760000|2021-12-13 01:26:00|1569.5|1553.5|1569.99|1553.99|1569.99|1553.99|1569.5|1553.5|2
1639358770000|2021-12-13 01:26:10|1570.24|1554.24|1569.93|1553.93|1570.24|1554.24|1569.93|1553.93|2
1639358790000|2021-12-13 01:26:30|1569.96|1553.96|1569.44|1553.44|1569.96|1553.96|1569.05|1553.05|4
1639358800000|2021-12-13 01:26:40|1569|1553|1568.41|1552.41|1569|1553|1568.33|1552.33|4
1639358810000|2021-12-13 01:26:50|1568.42|1552.42|1566.5|1550.5|1568.5|1552.5|1566.5|1550.5|6
1639358820000|2021-12-13 01:27:00|1566.31|1550.31|1566.59|1550.59|1566.86|1550.86|1566.31|1550.31|6
1639358830000|2021-12-13 01:27:10|1566.9|1550.9|1566.5|1550.5|1567.1|1551.1|1566.5|1550.5|7
1639358840000|2021-12-13 01:27:20|1566.1|1550.1|1566|1550|1566.1|1550.1|1566|1550|2
1639358850000|2021-12-13 01:27:30|1565.94|1549.94|1565.92|1549.92|1565.94|1549.94|1565.92|1549.92|2
1639358860000|2021-12-13 01:27:40|1565.94|1549.94|1565.92|1549.92|1566|1550|1565.92|1549.92|4
1639358870000|2021-12-13 01:27:50|1565.91|1549.91|1564.5|1548.5|1566.15|1550.15|1564.5|1548.5|11
1639358880000|2021-12-13 01:28:00|1564.92|1548.92|1564.33|1548.33|1564.92|1548.92|1564.33|1548.33|10
1639358890000|2021-12-13 01:28:10|1563.6|1547.6|1562|1546|1563.6|1547.6|1562|1546|6
1639358900000|2021-12-13 01:28:20|1561.5|1545.5|1560.88|1544.88|1561.5|1545.5|1559.71|1543.71|14
1639358910000|2021-12-13 01:28:30|1560.59|1544.59|1560.21|1544.21|1561.35|1545.35|1560.21|1544.21|21
1639358920000|2021-12-13 01:28:40|1560.02|1544.02|1561.5|1545.5|1561.75|1545.75|1560.02|1544.02|15
1639358930000|2021-12-13 01:28:50|1561|1545|1561.06|1545.06|1561.6|1545.6|1560.87|1544.87|9
1639358940000|2021-12-13 01:29:00|1561|1545|1562.63|1546.63|1563.05|1547.05|1561|1545|18
1639358950000|2021-12-13 01:29:10|1562.6|1546.6|1562.25|1546.25|1562.7|1546.7|1561.92|1545.92|13
1639358960000|2021-12-13 01:29:20|1561.92|1545.92|1562.7|1546.7|1562.7|1546.7|1561.92|1545.92|11
1639358970000|2021-12-13 01:29:30|1562.5|1546.5|1562|1546|1562.5|1546.5|1562|1546|4
1639358980000|2021-12-13 01:29:40|1562.25|1546.25|1562.5|1546.5|1562.5|1546.5|1562|1546|3
1639358990000|2021-12-13 01:29:50|1562.41|1546.41|1563.5|1547.5|1563.5|1547.5|1562.41|1546.41|9
1639359000000|2021-12-13 01:30:00|1563.69|1547.69|1562|1546|1563.69|1547.69|1562|1546|7
1639359010000|2021-12-13 01:30:10|1562.5|1546.5|1563.5|1547.5|1563.5|1547.5|1562.5|1546.5|6
1639359020000|2021-12-13 01:30:20|1563|1547|1563.75|1547.75|1563.98|1547.98|1563|1547|9
1639359030000|2021-12-13 01:30:30|1563.25|1547.25|1563|1547|1563.6|1547.6|1563|1547|6
1639359040000|2021-12-13 01:30:40|1563.5|1547.5|1562.92|1546.92|1563.5|1547.5|1562.92|1546.92|6
1639359060000|2021-12-13 01:31:00|1563.15|1547.15|1561.94|1545.94|1563.15|1547.15|1561.44|1545.44|8
1639359070000|2021-12-13 01:31:10|1561.87|1545.87|1562|1546|1562.35|1546.35|1561.87|1545.87|4
1639359080000|2021-12-13 01:31:20|1562.5|1546.5|1562.5|1546.5|1562.78|1546.78|1562.5|1546.5|6
1639359090000|2021-12-13 01:31:30|1562.78|1546.78|1563.25|1547.25|1563.75|1547.75|1562.5|1546.5|7
1639359100000|2021-12-13 01:31:40|1563.95|1547.95|1563.5|1547.5|1563.95|1547.95|1563.5|1547.5|3
1639359110000|2021-12-13 01:31:50|1563.72|1547.72|1563.9|1547.9|1563.9|1547.9|1563.72|1547.72|2
1639359120000|2021-12-13 01:32:00|1565.01|1549.01|1565.62|1549.62|1565.9|1549.9|1564.15|1548.15|9
1639359130000|2021-12-13 01:32:10|1565.95|1549.95|1565.72|1549.72|1566.05|1550.05|1565.13|1549.13|7
1639359140000|2021-12-13 01:32:20|1566|1550|1565.72|1549.72|1566|1550|1565.62|1549.62|6
1639359150000|2021-12-13 01:32:30|1565.95|1549.95|1565.9|1549.9|1566.1|1550.1|1565.9|1549.9|3
1639359160000|2021-12-13 01:32:40|1566|1550|1566|1550|1566|1550|1566|1550|1
1639359170000|2021-12-13 01:32:50|1566.27|1550.27|1566.27|1550.27|1566.27|1550.27|1566.27|1550.27|1
1639359180000|2021-12-13 01:33:00|1566.1|1550.1|1566.1|1550.1|1566.1|1550.1|1566.1|1550.1|1
1639359190000|2021-12-13 01:33:10|1566.6|1550.6|1567.6|1551.6|1567.8|1551.8|1566.5|1550.5|7
1639359200000|2021-12-13 01:33:20|1567.75|1551.75|1568.5|1552.5|1568.5|1552.5|1567.45|1551.45|5
1639359210000|2021-12-13 01:33:30|1568|1552|1568.28|1552.28|1568.28|1552.28|1568|1552|2
1639359220000|2021-12-13 01:33:40|1568|1552|1568.28|1552.28|1568.28|1552.28|1568|1552|10
1639359230000|2021-12-13 01:33:50|1568.81|1552.81|1568.5|1552.5|1569|1553|1568.5|1552.5|7
1639359240000|2021-12-13 01:34:00|1568.21|1552.21|1565.51|1549.51|1568.22|1552.22|1565.51|1549.51|6
1639359250000|2021-12-13 01:34:10|1565.5|1549.5|1566|1550|1566.2|1550.2|1565.5|1549.5|6
1639359260000|2021-12-13 01:34:20|1566.01|1550.01|1565.95|1549.95|1566.35|1550.35|1565.6|1549.6|12
1639359270000|2021-12-13 01:34:30|1566.26|1550.26|1566.75|1550.75|1566.95|1550.95|1565.95|1549.95|8
1639359280000|2021-12-13 01:34:40|1566.7|1550.7|1566.47|1550.47|1566.7|1550.7|1566.45|1550.45|3
1639359290000|2021-12-13 01:34:50|1566.24|1550.24|1565.5|1549.5|1566.45|1550.45|1565.39|1549.39|5
1639359300000|2021-12-13 01:35:00|1565.41|1549.41|1565.84|1549.84|1566|1550|1565.41|1549.41|6
1639359310000|2021-12-13 01:35:10|1565.59|1549.59|1565.9|1549.9|1565.9|1549.9|1565.59|1549.59|6
1639359320000|2021-12-13 01:35:20|1566.4|1550.4|1566|1550|1566.45|1550.45|1565.5|1549.5|8
1639359330000|2021-12-13 01:35:30|1565.75|1549.75|1566.2|1550.2|1566.2|1550.2|1565.5|1549.5|4
1639359340000|2021-12-13 01:35:40|1566.25|1550.25|1566.15|1550.15|1566.25|1550.25|1565.75|1549.75|4
1639359350000|2021-12-13 01:35:50|1566.09|1550.09|1566.15|1550.15|1566.15|1550.15|1566|1550|4
1639359360000|2021-12-13 01:36:00|1566.05|1550.05|1567.45|1551.45|1567.45|1551.45|1565.5|1549.5|9
1639359370000|2021-12-13 01:36:10|1567.4|1551.4|1567.54|1551.54|1567.55|1551.55|1567.39|1551.39|7
1639359380000|2021-12-13 01:36:20|1567.39|1551.39|1567.19|1551.19|1567.39|1551.39|1567.19|1551.19|4
1639359390000|2021-12-13 01:36:30|1566.89|1550.89|1566.89|1550.89|1566.91|1550.91|1566.89|1550.89|3
1639359410000|2021-12-13 01:36:50|1566.88|1550.88|1567.79|1551.79|1567.79|1551.79|1566.88|1550.88|6
1639359420000|2021-12-13 01:37:00|1567.5|1551.5|1567.81|1551.81|1567.81|1551.81|1567.5|1551.5|6
1639359430000|2021-12-13 01:37:10|1567.5|1551.5|1567.5|1551.5|1568.1|1552.1|1567.5|1551.5|10
1639359440000|2021-12-13 01:37:20|1567.41|1551.41|1567.15|1551.15|1567.5|1551.5|1567|1551|4
1639359450000|2021-12-13 01:37:30|1567.65|1551.65|1567.15|1551.15|1567.65|1551.65|1567.15|1551.15|4
1639359470000|2021-12-13 01:37:50|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1
1639359480000|2021-12-13 01:38:00|1567.64|1551.64|1567.2|1551.2|1567.75|1551.75|1567.2|1551.2|6
1639359490000|2021-12-13 01:38:10|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1
1639359530000|2021-12-13 01:38:50|1567.9|1551.9|1567.9|1551.9|1568|1552|1567.5|1551.5|8
1639359540000|2021-12-13 01:39:00|1567.5|1551.5|1566.5|1550.5|1567.5|1551.5|1566.47|1550.47|7
1639359560000|2021-12-13 01:39:20|1566.06|1550.06|1565.5|1549.5|1566.06|1550.06|1565.39|1549.39|6
1639359570000|2021-12-13 01:39:30|1566|1550|1565.5|1549.5|1566|1550|1565.5|1549.5|6
1639359580000|2021-12-13 01:39:40|1566|1550|1565.65|1549.65|1566|1550|1565.5|1549.5|6
1639359590000|2021-12-13 01:39:50|1565.75|1549.75|1564.52|1548.52|1566.35|1550.35|1564.52|1548.52|10
1639359600000|2021-12-13 01:40:00|1564.53|1548.53|1561|1545|1564.53|1548.53|1560.5|1544.5|14
1639359610000|2021-12-13 01:40:10|1560.95|1544.95|1561|1545|1561.55|1545.55|1560.95|1544.95|5
1639359620000|2021-12-13 01:40:20|1560.92|1544.92|1561|1545|1561|1545|1560.92|1544.92|2
1639359640000|2021-12-13 01:40:40|1560.89|1544.89|1557.18|1541.18|1560.89|1544.89|1556.88|1540.88|18
1639359650000|2021-12-13 01:40:50|1557.25|1541.25|1558.5|1542.5|1558.5|1542.5|1557.25|1541.25|6
1639359660000|2021-12-13 01:41:00|1558.3|1542.3|1558.9|1542.9|1559.11|1543.11|1557.96|1541.96|15
1639359670000|2021-12-13 01:41:10|1558.5|1542.5|1558.5|1542.5|1559.1|1543.1|1558.5|1542.5|5
1639359680000|2021-12-13 01:41:20|1558.2|1542.2|1557.7|1541.7|1558.2|1542.2|1557.7|1541.7|2
1639359690000|2021-12-13 01:41:30|1558|1542|1558.45|1542.45|1558.5|1542.5|1558|1542|4
1639359700000|2021-12-13 01:41:40|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|6
1639359710000|2021-12-13 01:41:50|1556.92|1540.92|1554.39|1538.39|1557.19|1541.19|1554.39|1538.39|8
1639359720000|2021-12-13 01:42:00|1554.5|1538.5|1555.13|1539.13|1555.5|1539.5|1554.35|1538.35|9
1639359730000|2021-12-13 01:42:10|1555.18|1539.18|1554.34|1538.34|1555.18|1539.18|1554.29|1538.29|5
1639359740000|2021-12-13 01:42:20|1554.84|1538.84|1555.07|1539.07|1555.07|1539.07|1554|1538|14
1639359750000|2021-12-13 01:42:30|1555|1539|1557.25|1541.25|1557.5|1541.5|1555|1539|12
1639359760000|2021-12-13 01:42:40|1557|1541|1556.3|1540.3|1557|1541|1556.3|1540.3|8
1639359770000|2021-12-13 01:42:50|1556.55|1540.55|1557.45|1541.45|1557.45|1541.45|1556.55|1540.55|4
1639359780000|2021-12-13 01:43:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639359790000|2021-12-13 01:43:10|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.45|1541.45|2
1639359800000|2021-12-13 01:43:20|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.45|1541.45|2
1639359810000|2021-12-13 01:43:30|1557.8|1541.8|1557.8|1541.8|1557.8|1541.8|1557.8|1541.8|1
1639359820000|2021-12-13 01:43:40|1558.27|1542.27|1558.5|1542.5|1558.78|1542.78|1558.27|1542.27|9
1639359830000|2021-12-13 01:43:50|1558.54|1542.54|1559.72|1543.72|1559.72|1543.72|1558.54|1542.54|6
1639359840000|2021-12-13 01:44:00|1559.69|1543.69|1559.3|1543.3|1559.78|1543.78|1559.3|1543.3|6
1639359850000|2021-12-13 01:44:10|1559.59|1543.59|1559.5|1543.5|1560|1544|1559.5|1543.5|12
1639359860000|2021-12-13 01:44:20|1559.79|1543.79|1560.22|1544.22|1560.25|1544.25|1559.5|1543.5|9
1639359870000|2021-12-13 01:44:30|1560.82|1544.82|1561.72|1545.72|1561.72|1545.72|1560.82|1544.82|7
1639359880000|2021-12-13 01:44:40|1561.5|1545.5|1561|1545|1562|1546|1561|1545|7
1639359890000|2021-12-13 01:44:50|1560.82|1544.82|1560|1544|1560.82|1544.82|1560|1544|7
1639359900000|2021-12-13 01:45:00|1560.32|1544.32|1560|1544|1560.32|1544.32|1560|1544|4
1639359910000|2021-12-13 01:45:10|1560.4|1544.4|1560.5|1544.5|1560.92|1544.92|1560.4|1544.4|6
1639359920000|2021-12-13 01:45:20|1560.79|1544.79|1560.5|1544.5|1560.79|1544.79|1560.5|1544.5|4
1639359930000|2021-12-13 01:45:30|1560.2|1544.2|1560.75|1544.75|1561|1545|1560.2|1544.2|7
1639359940000|2021-12-13 01:45:40|1560.5|1544.5|1561|1545|1561|1545|1560.5|1544.5|7
1639359970000|2021-12-13 01:46:10|1561.07|1545.07|1561.45|1545.45|1561.45|1545.45|1561|1545|3
1639359980000|2021-12-13 01:46:20|1561.5|1545.5|1561|1545|1561.5|1545.5|1560.55|1544.55|5
1639360010000|2021-12-13 01:46:50|1561.35|1545.35|1560.55|1544.55|1561.35|1545.35|1560.5|1544.5|4
1639360020000|2021-12-13 01:47:00|1561|1545|1561.35|1545.35|1561.35|1545.35|1561|1545|2
1639360040000|2021-12-13 01:47:20|1561.25|1545.25|1561.75|1545.75|1561.75|1545.75|1560.95|1544.95|8
1639360050000|2021-12-13 01:47:30|1562.1|1546.1|1561.92|1545.92|1562.2|1546.2|1561.79|1545.79|5
1639360070000|2021-12-13 01:47:50|1562.12|1546.12|1561.5|1545.5|1562.3|1546.3|1561.5|1545.5|4
1639360080000|2021-12-13 01:48:00|1561.4|1545.4|1561.03|1545.03|1561.5|1545.5|1561.03|1545.03|3
1639360090000|2021-12-13 01:48:10|1561.5|1545.5|1560.5|1544.5|1561.5|1545.5|1560.5|1544.5|5
1639360100000|2021-12-13 01:48:20|1559.8|1543.8|1559.5|1543.5|1559.8|1543.8|1559|1543|11
1639360110000|2021-12-13 01:48:30|1559.41|1543.41|1557.96|1541.96|1559.5|1543.5|1557.96|1541.96|8
1639360120000|2021-12-13 01:48:40|1557.64|1541.64|1558.14|1542.14|1558.14|1542.14|1557.64|1541.64|7
1639360140000|2021-12-13 01:49:00|1557.64|1541.64|1557.64|1541.64|1557.64|1541.64|1557.64|1541.64|1
1639360150000|2021-12-13 01:49:10|1558.06|1542.06|1558.06|1542.06|1558.06|1542.06|1558.06|1542.06|1
1639360160000|2021-12-13 01:49:20|1558.19|1542.19|1558.14|1542.14|1558.35|1542.35|1558.14|1542.14|4
1639360170000|2021-12-13 01:49:30|1558.4|1542.4|1558.44|1542.44|1558.44|1542.44|1558.14|1542.14|4
1639360180000|2021-12-13 01:49:40|1558.32|1542.32|1557.5|1541.5|1558.32|1542.32|1557.5|1541.5|5
1639360190000|2021-12-13 01:49:50|1558|1542|1558|1542|1558|1542|1558|1542|1
1639360200000|2021-12-13 01:50:00|1558.05|1542.05|1559.75|1543.75|1559.75|1543.75|1558|1542|7
1639360210000|2021-12-13 01:50:10|1560|1544|1560.1|1544.1|1560.6|1544.6|1559.78|1543.78|12
1639360220000|2021-12-13 01:50:20|1560.2|1544.2|1559.27|1543.27|1560.2|1544.2|1559.27|1543.27|7
1639360230000|2021-12-13 01:50:30|1559.77|1543.77|1559.79|1543.79|1559.79|1543.79|1559.27|1543.27|9
1639360240000|2021-12-13 01:50:40|1559.5|1543.5|1559.51|1543.51|1559.79|1543.79|1559.5|1543.5|6
1639360250000|2021-12-13 01:50:50|1559.56|1543.56|1559.75|1543.75|1560|1544|1559.51|1543.51|5
1639360260000|2021-12-13 01:51:00|1559.5|1543.5|1558.98|1542.98|1559.79|1543.79|1558.98|1542.98|10
1639360270000|2021-12-13 01:51:10|1558.55|1542.55|1558.32|1542.32|1558.73|1542.73|1557.7|1541.7|9
1639360280000|2021-12-13 01:51:20|1558|1542|1558.32|1542.32|1558.5|1542.5|1558|1542|4
1639360290000|2021-12-13 01:51:30|1558|1542|1558.5|1542.5|1558.73|1542.73|1558|1542|5
1639360300000|2021-12-13 01:51:40|1558.62|1542.62|1558.5|1542.5|1558.62|1542.62|1558.5|1542.5|6
1639360310000|2021-12-13 01:51:50|1558.25|1542.25|1557.5|1541.5|1558.25|1542.25|1557.5|1541.5|3
1639360330000|2021-12-13 01:52:10|1557.43|1541.43|1558|1542|1558.5|1542.5|1557.43|1541.43|4
1639360340000|2021-12-13 01:52:20|1557.75|1541.75|1557.5|1541.5|1558|1542|1557.5|1541.5|8
1639360350000|2021-12-13 01:52:30|1558|1542|1557.25|1541.25|1558|1542|1557.25|1541.25|7
1639360360000|2021-12-13 01:52:40|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|3
1639360370000|2021-12-13 01:52:50|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639360380000|2021-12-13 01:53:00|1557.22|1541.22|1557|1541|1557.8|1541.8|1557|1541|4
1639360390000|2021-12-13 01:53:10|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639360400000|2021-12-13 01:53:20|1557|1541|1557|1541|1557.25|1541.25|1557|1541|3
1639360420000|2021-12-13 01:53:40|1557.09|1541.09|1556.92|1540.92|1557.35|1541.35|1556.92|1540.92|3
1639360430000|2021-12-13 01:53:50|1556.5|1540.5|1555.7|1539.7|1556.5|1540.5|1555.7|1539.7|4
1639360440000|2021-12-13 01:54:00|1556.02|1540.02|1556.38|1540.38|1556.5|1540.5|1556.02|1540.02|8
1639360450000|2021-12-13 01:54:10|1556.5|1540.5|1556.38|1540.38|1556.5|1540.5|1556.38|1540.38|3
1639360460000|2021-12-13 01:54:20|1556.17|1540.17|1555.5|1539.5|1556.17|1540.17|1555.5|1539.5|3
1639360470000|2021-12-13 01:54:30|1555|1539|1553|1537|1555|1539|1553|1537|8
1639360480000|2021-12-13 01:54:40|1553.35|1537.35|1553.75|1537.75|1553.75|1537.75|1553.35|1537.35|3
1639360490000|2021-12-13 01:54:50|1554.06|1538.06|1553.5|1537.5|1554.35|1538.35|1553.5|1537.5|4
1639360500000|2021-12-13 01:55:00|1553.79|1537.79|1553.5|1537.5|1553.79|1537.79|1553.5|1537.5|4
1639360510000|2021-12-13 01:55:10|1553.42|1537.42|1553.25|1537.25|1553.5|1537.5|1552.5|1536.5|5
1639360520000|2021-12-13 01:55:20|1553|1537|1552.82|1536.82|1553|1537|1552.5|1536.5|3
1639360530000|2021-12-13 01:55:30|1552.92|1536.92|1553.79|1537.79|1553.79|1537.79|1552.92|1536.92|6
1639360540000|2021-12-13 01:55:40|1554.08|1538.08|1554|1538|1554.08|1538.08|1554|1538|2
1639360550000|2021-12-13 01:55:50|1554.25|1538.25|1554|1538|1554.25|1538.25|1554|1538|2
1639360560000|2021-12-13 01:56:00|1554.5|1538.5|1554.65|1538.65|1554.9|1538.9|1554.5|1538.5|4
1639360570000|2021-12-13 01:56:10|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.35|1538.35|3
1639360600000|2021-12-13 01:56:40|1554.7|1538.7|1555|1539|1555.25|1539.25|1554.5|1538.5|5
1639360610000|2021-12-13 01:56:50|1555.5|1539.5|1554.85|1538.85|1555.5|1539.5|1554.85|1538.85|3
1639360620000|2021-12-13 01:57:00|1555|1539|1554.7|1538.7|1555|1539|1554.7|1538.7|2
1639360630000|2021-12-13 01:57:10|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1553.65|1537.65|6
1639360660000|2021-12-13 01:57:40|1553.8|1537.8|1553.5|1537.5|1553.8|1537.8|1553.5|1537.5|2
1639360680000|2021-12-13 01:58:00|1553.02|1537.02|1552.5|1536.5|1553.39|1537.39|1552.5|1536.5|8
1639360690000|2021-12-13 01:58:10|1552.29|1536.29|1552.5|1536.5|1552.79|1536.79|1552.29|1536.29|5
1639360700000|2021-12-13 01:58:20|1552.92|1536.92|1552.05|1536.05|1553|1537|1552.05|1536.05|6
1639360710000|2021-12-13 01:58:30|1552.12|1536.12|1552.5|1536.5|1552.5|1536.5|1552|1536|3
1639360720000|2021-12-13 01:58:40|1553|1537|1555.54|1539.54|1555.54|1539.54|1553|1537|9
1639360730000|2021-12-13 01:58:50|1555.72|1539.72|1556.02|1540.02|1556.02|1540.02|1555.72|1539.72|4
1639360740000|2021-12-13 01:59:00|1556|1540|1556.13|1540.13|1556.13|1540.13|1556|1540|2
1639360750000|2021-12-13 01:59:10|1556|1540|1556.25|1540.25|1556.5|1540.5|1556|1540|8
1639360760000|2021-12-13 01:59:20|1556.03|1540.03|1555.94|1539.94|1556.03|1540.03|1555.94|1539.94|2
1639360770000|2021-12-13 01:59:30|1556|1540|1554.5|1538.5|1556|1540|1554.5|1538.5|6
1639360780000|2021-12-13 01:59:40|1555|1539|1554.42|1538.42|1555.08|1539.08|1554.42|1538.42|4
1639360790000|2021-12-13 01:59:50|1554.26|1538.26|1551.6|1535.6|1554.27|1538.27|1551.6|1535.6|8
1639360800000|2021-12-13 02:00:00|1551|1535|1551.45|1535.45|1551.55|1535.55|1550.3|1534.3|8
1639360810000|2021-12-13 02:00:10|1551.67|1535.67|1551.5|1535.5|1552|1536|1551.5|1535.5|8
1639360820000|2021-12-13 02:00:20|1551|1535|1550.13|1534.13|1551|1535|1550.13|1534.13|4
1639360830000|2021-12-13 02:00:30|1549.84|1533.84|1549.91|1533.91|1549.91|1533.91|1549.5|1533.5|7
1639360840000|2021-12-13 02:00:40|1550.07|1534.07|1550.79|1534.79|1551|1535|1550.07|1534.07|10
1639360850000|2021-12-13 02:00:50|1550.5|1534.5|1551|1535|1551|1535|1550.5|1534.5|11
1639360860000|2021-12-13 02:01:00|1551.19|1535.19|1552|1536|1552.13|1536.13|1551.19|1535.19|10
1639360870000|2021-12-13 02:01:10|1552.5|1536.5|1553|1537|1553.05|1537.05|1552.5|1536.5|8
1639360880000|2021-12-13 02:01:20|1552.37|1536.37|1552.5|1536.5|1552.5|1536.5|1552.13|1536.13|9
1639360890000|2021-12-13 02:01:30|1553.05|1537.05|1553.56|1537.56|1553.61|1537.61|1553.05|1537.05|8
1639360900000|2021-12-13 02:01:40|1553.62|1537.62|1553.61|1537.61|1553.91|1537.91|1553.5|1537.5|7
1639360910000|2021-12-13 02:01:50|1553.7|1537.7|1553.61|1537.61|1553.7|1537.7|1553.61|1537.61|2
1639360920000|2021-12-13 02:02:00|1553.5|1537.5|1554.79|1538.79|1554.79|1538.79|1553.5|1537.5|6
1639360930000|2021-12-13 02:02:10|1554.5|1538.5|1555.92|1539.92|1556.25|1540.25|1554.5|1538.5|6
1639360940000|2021-12-13 02:02:20|1555.5|1539.5|1555.5|1539.5|1556|1540|1555.5|1539.5|3
1639360950000|2021-12-13 02:02:30|1555|1539|1555.92|1539.92|1556|1540|1555|1539|4
1639360960000|2021-12-13 02:02:40|1556.45|1540.45|1557.97|1541.97|1557.97|1541.97|1556.45|1540.45|10
1639360970000|2021-12-13 02:02:50|1557.47|1541.47|1557.92|1541.92|1558|1542|1557.35|1541.35|9
1639360980000|2021-12-13 02:03:00|1557.5|1541.5|1559|1543|1559.53|1543.53|1557.5|1541.5|9
1639360990000|2021-12-13 02:03:10|1558.65|1542.65|1559.5|1543.5|1559.54|1543.54|1558.55|1542.55|5
1639361000000|2021-12-13 02:03:20|1559|1543|1559.07|1543.07|1559.07|1543.07|1558.55|1542.55|3
1639361010000|2021-12-13 02:03:30|1558.65|1542.65|1558.65|1542.65|1559.04|1543.04|1558.55|1542.55|6
1639361020000|2021-12-13 02:03:40|1558.58|1542.58|1558.44|1542.44|1558.58|1542.58|1558.44|1542.44|2
1639361030000|2021-12-13 02:03:50|1558.58|1542.58|1558.65|1542.65|1558.65|1542.65|1558.53|1542.53|4
1639361040000|2021-12-13 02:04:00|1558.5|1542.5|1558.5|1542.5|1558.65|1542.65|1558.36|1542.36|5
1639361050000|2021-12-13 02:04:10|1558.24|1542.24|1558.2|1542.2|1558.39|1542.39|1557.9|1541.9|6
1639361060000|2021-12-13 02:04:20|1558.35|1542.35|1557.5|1541.5|1558.35|1542.35|1557.5|1541.5|9
1639361070000|2021-12-13 02:04:30|1557.58|1541.58|1557.6|1541.6|1557.6|1541.6|1557.58|1541.58|2
1639361080000|2021-12-13 02:04:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639361100000|2021-12-13 02:05:00|1557.53|1541.53|1558.8|1542.8|1558.8|1542.8|1557.48|1541.48|5
1639361110000|2021-12-13 02:05:10|1559.34|1543.34|1559.5|1543.5|1559.77|1543.77|1559.34|1543.34|5
1639361120000|2021-12-13 02:05:20|1558.8|1542.8|1559|1543|1559.54|1543.54|1558.8|1542.8|4
1639361130000|2021-12-13 02:05:30|1558.7|1542.7|1559.2|1543.2|1559.2|1543.2|1558.7|1542.7|2
1639361140000|2021-12-13 02:05:40|1559.5|1543.5|1560.5|1544.5|1560.55|1544.55|1559.5|1543.5|5
1639361150000|2021-12-13 02:05:50|1560.73|1544.73|1561.2|1545.2|1561.2|1545.2|1560.5|1544.5|6
1639361160000|2021-12-13 02:06:00|1561.25|1545.25|1561.3|1545.3|1561.3|1545.3|1561.25|1545.25|2
1639361170000|2021-12-13 02:06:10|1561|1545|1560.7|1544.7|1561|1545|1560.7|1544.7|4
1639361180000|2021-12-13 02:06:20|1561|1545|1560.82|1544.82|1561|1545|1560.82|1544.82|7
1639361190000|2021-12-13 02:06:30|1560.89|1544.89|1561.08|1545.08|1561.08|1545.08|1560.82|1544.82|3
1639361200000|2021-12-13 02:06:40|1561|1545|1563.5|1547.5|1563.65|1547.65|1561|1545|16
1639361210000|2021-12-13 02:06:50|1563.85|1547.85|1564.05|1548.05|1564.2|1548.2|1563.75|1547.75|8
1639361220000|2021-12-13 02:07:00|1564|1548|1564|1548|1564.5|1548.5|1564|1548|8
1639361230000|2021-12-13 02:07:10|1563.75|1547.75|1563.87|1547.87|1564|1548|1563.37|1547.37|8
1639361240000|2021-12-13 02:07:20|1563.68|1547.68|1563.42|1547.42|1564|1548|1563.18|1547.18|9
1639361250000|2021-12-13 02:07:30|1563.68|1547.68|1563.18|1547.18|1563.68|1547.68|1563.08|1547.08|8
1639361260000|2021-12-13 02:07:40|1563.68|1547.68|1563.18|1547.18|1563.68|1547.68|1563.18|1547.18|2
1639361270000|2021-12-13 02:07:50|1563.14|1547.14|1563.79|1547.79|1563.82|1547.82|1563.14|1547.14|7
1639361280000|2021-12-13 02:08:00|1563.5|1547.5|1563.18|1547.18|1563.5|1547.5|1563.18|1547.18|5
1639361300000|2021-12-13 02:08:20|1563.15|1547.15|1563.18|1547.18|1563.18|1547.18|1563.1|1547.1|3
1639361310000|2021-12-13 02:08:30|1563.15|1547.15|1563|1547|1563.15|1547.15|1563|1547|2
1639361330000|2021-12-13 02:08:50|1563.15|1547.15|1562.79|1546.79|1563.15|1547.15|1562.79|1546.79|4
1639361340000|2021-12-13 02:09:00|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639361350000|2021-12-13 02:09:10|1562.23|1546.23|1562.14|1546.14|1562.23|1546.23|1562.14|1546.14|4
1639361360000|2021-12-13 02:09:20|1562.02|1546.02|1562.14|1546.14|1562.34|1546.34|1562.02|1546.02|5
1639361370000|2021-12-13 02:09:30|1561.64|1545.64|1561.64|1545.64|1561.64|1545.64|1561.64|1545.64|1
1639361380000|2021-12-13 02:09:40|1561.6|1545.6|1561.6|1545.6|1561.6|1545.6|1561.6|1545.6|1
1639361390000|2021-12-13 02:09:50|1562.1|1546.1|1562.14|1546.14|1562.14|1546.14|1562.1|1546.1|2
1639361400000|2021-12-13 02:10:00|1562.27|1546.27|1562.14|1546.14|1562.27|1546.27|1562.14|1546.14|2
1639361410000|2021-12-13 02:10:10|1562.16|1546.16|1562.14|1546.14|1562.16|1546.16|1562.02|1546.02|3
1639361420000|2021-12-13 02:10:20|1562.44|1546.44|1561.38|1545.38|1562.44|1546.44|1561.38|1545.38|5
1639361430000|2021-12-13 02:10:30|1561.25|1545.25|1561.21|1545.21|1561.26|1545.26|1561.21|1545.21|3
1639361440000|2021-12-13 02:10:40|1560.71|1544.71|1560.3|1544.3|1560.71|1544.71|1560.3|1544.3|3
1639361450000|2021-12-13 02:10:50|1560.1|1544.1|1559.5|1543.5|1560.1|1544.1|1559.5|1543.5|2
1639361460000|2021-12-13 02:11:00|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1
1639361470000|2021-12-13 02:11:10|1558.85|1542.85|1558.29|1542.29|1559.42|1543.42|1558.29|1542.29|11
1639361480000|2021-12-13 02:11:20|1557.38|1541.38|1557.5|1541.5|1558|1542|1557.38|1541.38|12
1639361490000|2021-12-13 02:11:30|1557.75|1541.75|1557.79|1541.79|1558.15|1542.15|1557.5|1541.5|7
1639361500000|2021-12-13 02:11:40|1557.5|1541.5|1557.79|1541.79|1558|1542|1557.5|1541.5|4
1639361510000|2021-12-13 02:11:50|1557.5|1541.5|1558|1542|1558.75|1542.75|1557.5|1541.5|11
1639361520000|2021-12-13 02:12:00|1558.2|1542.2|1558|1542|1558.2|1542.2|1557.82|1541.82|3
1639361530000|2021-12-13 02:12:10|1557.82|1541.82|1557.82|1541.82|1558|1542|1557.82|1541.82|3
1639361540000|2021-12-13 02:12:20|1558|1542|1558.08|1542.08|1558.08|1542.08|1557.5|1541.5|8
1639361550000|2021-12-13 02:12:30|1558.26|1542.26|1558|1542|1558.26|1542.26|1558|1542|2
1639361560000|2021-12-13 02:12:40|1558.29|1542.29|1558.25|1542.25|1558.29|1542.29|1558|1542|4
1639361570000|2021-12-13 02:12:50|1558.09|1542.09|1558.07|1542.07|1558.09|1542.09|1558.01|1542.01|3
1639361580000|2021-12-13 02:13:00|1558.09|1542.09|1557.92|1541.92|1558.09|1542.09|1557.5|1541.5|5
1639361590000|2021-12-13 02:13:10|1558.03|1542.03|1558|1542|1558.11|1542.11|1558|1542|3
1639361600000|2021-12-13 02:13:20|1558.19|1542.19|1558.5|1542.5|1558.5|1542.5|1558|1542|3
1639361610000|2021-12-13 02:13:30|1558.45|1542.45|1557.85|1541.85|1558.45|1542.45|1557.85|1541.85|2
1639361620000|2021-12-13 02:13:40|1558.25|1542.25|1557.5|1541.5|1558.25|1542.25|1557.5|1541.5|3
1639361640000|2021-12-13 02:14:00|1557.47|1541.47|1557.4|1541.4|1557.47|1541.47|1557.4|1541.4|2
1639361650000|2021-12-13 02:14:10|1556.5|1540.5|1556|1540|1556.5|1540.5|1556|1540|2
1639361660000|2021-12-13 02:14:20|1556.32|1540.32|1556.5|1540.5|1556.5|1540.5|1556|1540|3
1639361670000|2021-12-13 02:14:30|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1
1639361680000|2021-12-13 02:14:40|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639361690000|2021-12-13 02:14:50|1556.61|1540.61|1556.94|1540.94|1556.94|1540.94|1556.61|1540.61|2
1639361700000|2021-12-13 02:15:00|1556.9|1540.9|1556.65|1540.65|1556.9|1540.9|1556.65|1540.65|2
1639361710000|2021-12-13 02:15:10|1556.45|1540.45|1556.5|1540.5|1556.5|1540.5|1556.45|1540.45|2
1639361720000|2021-12-13 02:15:20|1556.7|1540.7|1557.54|1541.54|1557.54|1541.54|1556.7|1540.7|3
1639361740000|2021-12-13 02:15:40|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1639361750000|2021-12-13 02:15:50|1557.15|1541.15|1556.65|1540.65|1557.15|1541.15|1556.65|1540.65|2
1639361760000|2021-12-13 02:16:00|1556.9|1540.9|1557.32|1541.32|1557.32|1541.32|1556.9|1540.9|2
1639361770000|2021-12-13 02:16:10|1557.4|1541.4|1557.45|1541.45|1557.45|1541.45|1557.32|1541.32|6
1639361780000|2021-12-13 02:16:20|1556.95|1540.95|1556.5|1540.5|1556.95|1540.95|1556.5|1540.5|2
1639361790000|2021-12-13 02:16:30|1556.45|1540.45|1555.5|1539.5|1556.45|1540.45|1555.5|1539.5|3
1639361800000|2021-12-13 02:16:40|1555.44|1539.44|1555.5|1539.5|1555.5|1539.5|1555.43|1539.43|3
1639361810000|2021-12-13 02:16:50|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1
1639361830000|2021-12-13 02:17:10|1555.19|1539.19|1555.4|1539.4|1555.4|1539.4|1555.15|1539.15|3
1639361840000|2021-12-13 02:17:20|1555.15|1539.15|1555.32|1539.32|1555.32|1539.32|1555.15|1539.15|2
1639361850000|2021-12-13 02:17:30|1554.97|1538.97|1554.96|1538.96|1554.97|1538.97|1554.96|1538.96|4
1639361860000|2021-12-13 02:17:40|1554.97|1538.97|1554.9|1538.9|1554.97|1538.97|1554.9|1538.9|4
1639361870000|2021-12-13 02:17:50|1554.65|1538.65|1554.5|1538.5|1554.65|1538.65|1554.5|1538.5|3
1639361880000|2021-12-13 02:18:00|1554.25|1538.25|1554.5|1538.5|1554.5|1538.5|1554.25|1538.25|2
1639361890000|2021-12-13 02:18:10|1553.9|1537.9|1553.75|1537.75|1553.9|1537.9|1553.75|1537.75|2
1639361900000|2021-12-13 02:18:20|1554.05|1538.05|1553.75|1537.75|1554.05|1538.05|1553.75|1537.75|5
1639361910000|2021-12-13 02:18:30|1554.25|1538.25|1554.61|1538.61|1554.61|1538.61|1553.75|1537.75|6
1639361920000|2021-12-13 02:18:40|1554.65|1538.65|1555.5|1539.5|1555.5|1539.5|1554.65|1538.65|5
1639361930000|2021-12-13 02:18:50|1556|1540|1556.75|1540.75|1556.75|1540.75|1556|1540|3
1639361940000|2021-12-13 02:19:00|1557|1541|1556.9|1540.9|1557|1541|1556.9|1540.9|2
1639361950000|2021-12-13 02:19:10|1556.88|1540.88|1556.5|1540.5|1556.9|1540.9|1556.5|1540.5|3
1639361960000|2021-12-13 02:19:20|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1
1639361970000|2021-12-13 02:19:30|1556.77|1540.77|1557|1541|1557.05|1541.05|1556.77|1540.77|6
1639361980000|2021-12-13 02:19:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639362010000|2021-12-13 02:20:10|1557.61|1541.61|1557.8|1541.8|1557.8|1541.8|1557.61|1541.61|2
1639362020000|2021-12-13 02:20:20|1558|1542|1558.4|1542.4|1558.4|1542.4|1558|1542|3
1639362040000|2021-12-13 02:20:40|1558.45|1542.45|1558.5|1542.5|1558.5|1542.5|1558.45|1542.45|2
1639362050000|2021-12-13 02:20:50|1558.79|1542.79|1558.5|1542.5|1558.79|1542.79|1558.5|1542.5|2
1639362060000|2021-12-13 02:21:00|1558.79|1542.79|1559.56|1543.56|1559.56|1543.56|1558.79|1542.79|4
1639362070000|2021-12-13 02:21:10|1559.5|1543.5|1559.64|1543.64|1559.83|1543.83|1559.5|1543.5|9
1639362080000|2021-12-13 02:21:20|1559.5|1543.5|1559.64|1543.64|1559.64|1543.64|1559.5|1543.5|2
1639362090000|2021-12-13 02:21:30|1559.5|1543.5|1559.5|1543.5|1559.64|1543.64|1559.27|1543.27|10
1639362100000|2021-12-13 02:21:40|1559.61|1543.61|1559.63|1543.63|1559.63|1543.63|1559.61|1543.61|2
1639362110000|2021-12-13 02:21:50|1559.81|1543.81|1559.78|1543.78|1559.81|1543.81|1559.6|1543.6|4
1639362120000|2021-12-13 02:22:00|1559.5|1543.5|1559.5|1543.5|1559.78|1543.78|1559.5|1543.5|4
1639362130000|2021-12-13 02:22:10|1559.27|1543.27|1559.37|1543.37|1559.55|1543.55|1559.27|1543.27|3
1639362140000|2021-12-13 02:22:20|1559.27|1543.27|1559.27|1543.27|1559.27|1543.27|1559.27|1543.27|1
1639362150000|2021-12-13 02:22:30|1559.29|1543.29|1559.27|1543.27|1559.29|1543.29|1559.2|1543.2|3
1639362160000|2021-12-13 02:22:40|1559.39|1543.39|1559.4|1543.4|1559.4|1543.4|1559.39|1543.39|2
1639362170000|2021-12-13 02:22:50|1559.68|1543.68|1559.4|1543.4|1559.68|1543.68|1559.4|1543.4|3
1639362180000|2021-12-13 02:23:00|1559.35|1543.35|1559.21|1543.21|1559.4|1543.4|1559.21|1543.21|5
1639362190000|2021-12-13 02:23:10|1558.77|1542.77|1558.5|1542.5|1558.77|1542.77|1558.5|1542.5|2
1639362210000|2021-12-13 02:23:30|1558.26|1542.26|1557.5|1541.5|1558.26|1542.26|1557.5|1541.5|4
1639362230000|2021-12-13 02:23:50|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639362240000|2021-12-13 02:24:00|1556|1540|1556|1540|1556|1540|1556|1540|1
1639362250000|2021-12-13 02:24:10|1555.72|1539.72|1555.82|1539.82|1555.82|1539.82|1555.72|1539.72|2
1639362260000|2021-12-13 02:24:20|1556.05|1540.05|1556.05|1540.05|1556.05|1540.05|1556.05|1540.05|1
1639362270000|2021-12-13 02:24:30|1555.87|1539.87|1555.82|1539.82|1556.05|1540.05|1555.82|1539.82|3
1639362280000|2021-12-13 02:24:40|1555.89|1539.89|1555.89|1539.89|1555.89|1539.89|1555.89|1539.89|1
1639362290000|2021-12-13 02:24:50|1556.03|1540.03|1556.3|1540.3|1556.3|1540.3|1556.03|1540.03|2
1639362300000|2021-12-13 02:25:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639362310000|2021-12-13 02:25:10|1556.2|1540.2|1556.2|1540.2|1556.2|1540.2|1556.2|1540.2|1
1639362320000|2021-12-13 02:25:20|1556.12|1540.12|1556.12|1540.12|1556.12|1540.12|1556.12|1540.12|1
1639362330000|2021-12-13 02:25:30|1556.2|1540.2|1556.35|1540.35|1556.35|1540.35|1556.12|1540.12|4
1639362360000|2021-12-13 02:26:00|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1
1639362370000|2021-12-13 02:26:10|1556|1540|1556.4|1540.4|1556.4|1540.4|1556|1540|2
1639362380000|2021-12-13 02:26:20|1555.5|1539.5|1555|1539|1555.5|1539.5|1555|1539|4
1639362390000|2021-12-13 02:26:30|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639362400000|2021-12-13 02:26:40|1555|1539|1555|1539|1555|1539|1555|1539|1
1639362420000|2021-12-13 02:27:00|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1
1639362430000|2021-12-13 02:27:10|1554.4|1538.4|1554.4|1538.4|1554.4|1538.4|1554.4|1538.4|1
1639362440000|2021-12-13 02:27:20|1554.24|1538.24|1553.65|1537.65|1554.24|1538.24|1553.65|1537.65|4
1639362450000|2021-12-13 02:27:30|1554|1538|1554|1538|1554.25|1538.25|1553.92|1537.92|5
1639362460000|2021-12-13 02:27:40|1554.08|1538.08|1553.6|1537.6|1554.08|1538.08|1553.6|1537.6|3
1639362480000|2021-12-13 02:28:00|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639362490000|2021-12-13 02:28:10|1553.81|1537.81|1555|1539|1555|1539|1553.81|1537.81|4
1639362500000|2021-12-13 02:28:20|1555.5|1539.5|1555.45|1539.45|1555.55|1539.55|1554.87|1538.87|11
1639362510000|2021-12-13 02:28:30|1555.26|1539.26|1555|1539|1555.5|1539.5|1555|1539|5
1639362520000|2021-12-13 02:28:40|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639362530000|2021-12-13 02:28:50|1555|1539|1555|1539|1555|1539|1555|1539|1
1639362540000|2021-12-13 02:29:00|1555.09|1539.09|1554.5|1538.5|1555.09|1539.09|1554.5|1538.5|3
1639362550000|2021-12-13 02:29:10|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1
1639362560000|2021-12-13 02:29:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639362580000|2021-12-13 02:29:40|1554|1538|1554|1538|1554|1538|1554|1538|1
1639362590000|2021-12-13 02:29:50|1553.7|1537.7|1553.5|1537.5|1553.7|1537.7|1553.36|1537.36|4
1639362600000|2021-12-13 02:30:00|1554|1538|1554.1|1538.1|1554.1|1538.1|1554|1538|2
1639362610000|2021-12-13 02:30:10|1554|1538|1554|1538|1554|1538|1554|1538|1
1639362620000|2021-12-13 02:30:20|1553.77|1537.77|1553.5|1537.5|1553.77|1537.77|1553.5|1537.5|2
1639362640000|2021-12-13 02:30:40|1552.5|1536.5|1552.14|1536.14|1553|1537|1552.14|1536.14|9
1639362650000|2021-12-13 02:30:50|1552.18|1536.18|1552.5|1536.5|1552.82|1536.82|1552.14|1536.14|6
1639362660000|2021-12-13 02:31:00|1552.82|1536.82|1552.5|1536.5|1553.05|1537.05|1552.5|1536.5|7
1639362670000|2021-12-13 02:31:10|1553|1537|1555|1539|1555|1539|1553|1537|7
1639362700000|2021-12-13 02:31:40|1555.5|1539.5|1555|1539|1555.5|1539.5|1555|1539|2
1639362710000|2021-12-13 02:31:50|1555.5|1539.5|1556|1540|1556|1540|1555.5|1539.5|2
1639362720000|2021-12-13 02:32:00|1555.5|1539.5|1554.22|1538.22|1555.5|1539.5|1554.22|1538.22|4
1639362740000|2021-12-13 02:32:20|1554|1538|1554|1538|1554|1538|1554|1538|1
1639362770000|2021-12-13 02:32:50|1553.5|1537.5|1552.22|1536.22|1553.5|1537.5|1552.22|1536.22|3
1639362780000|2021-12-13 02:33:00|1552|1536|1551|1535|1552|1536|1551|1535|3
1639362790000|2021-12-13 02:33:10|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1
1639362820000|2021-12-13 02:33:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639362830000|2021-12-13 02:33:50|1550|1534|1551|1535|1551|1535|1550|1534|3
1639362870000|2021-12-13 02:34:30|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|2
1639362880000|2021-12-13 02:34:40|1551|1535|1551|1535|1551|1535|1551|1535|1
1639362910000|2021-12-13 02:35:10|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|4
1639362920000|2021-12-13 02:35:20|1551.9|1535.9|1551.25|1535.25|1551.9|1535.9|1551.23|1535.23|6
1639362930000|2021-12-13 02:35:30|1551.13|1535.13|1551.06|1535.06|1551.13|1535.13|1551|1535|3
1639362940000|2021-12-13 02:35:40|1551|1535|1548.5|1532.5|1551.1|1535.1|1548.25|1532.25|9
1639362950000|2021-12-13 02:35:50|1548.25|1532.25|1546.49|1530.49|1548.25|1532.25|1546.13|1530.13|12
1639362960000|2021-12-13 02:36:00|1546.69|1530.69|1546.95|1530.95|1546.95|1530.95|1546.45|1530.45|8
1639362970000|2021-12-13 02:36:10|1547.3|1531.3|1547.92|1531.92|1548|1532|1547.3|1531.3|5
1639362980000|2021-12-13 02:36:20|1548.35|1532.35|1549|1533|1549.1|1533.1|1548.35|1532.35|7
1639362990000|2021-12-13 02:36:30|1549.1|1533.1|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|6
1639363000000|2021-12-13 02:36:40|1549|1533|1549.17|1533.17|1549.17|1533.17|1549|1533|2
1639363010000|2021-12-13 02:36:50|1549.3|1533.3|1549.88|1533.88|1549.93|1533.93|1549.3|1533.3|5
1639363020000|2021-12-13 02:37:00|1549.5|1533.5|1549.69|1533.69|1549.69|1533.69|1549.5|1533.5|5
1639363030000|2021-12-13 02:37:10|1549.5|1533.5|1548.75|1532.75|1549.5|1533.5|1548.75|1532.75|5
1639363050000|2021-12-13 02:37:30|1549.24|1533.24|1549.35|1533.35|1549.35|1533.35|1549.24|1533.24|2
1639363060000|2021-12-13 02:37:40|1549.23|1533.23|1548.47|1532.47|1549.23|1533.23|1548.47|1532.47|16
1639363070000|2021-12-13 02:37:50|1548.72|1532.72|1548.9|1532.9|1549|1533|1548.47|1532.47|7
1639363080000|2021-12-13 02:38:00|1549.05|1533.05|1549|1533|1549.05|1533.05|1548.91|1532.91|8
1639363090000|2021-12-13 02:38:10|1549.38|1533.38|1550.5|1534.5|1550.5|1534.5|1549.38|1533.38|6
1639363100000|2021-12-13 02:38:20|1550.4|1534.4|1549.88|1533.88|1550.4|1534.4|1549.88|1533.88|4
1639363110000|2021-12-13 02:38:30|1550.13|1534.13|1549.88|1533.88|1550.13|1534.13|1549.88|1533.88|2
1639363130000|2021-12-13 02:38:50|1549.94|1533.94|1551.5|1535.5|1551.5|1535.5|1549.94|1533.94|5
1639363140000|2021-12-13 02:39:00|1551.69|1535.69|1552|1536|1552.21|1536.21|1551.69|1535.69|5
1639363150000|2021-12-13 02:39:10|1552.5|1536.5|1553|1537|1553.19|1537.19|1552.5|1536.5|6
1639363160000|2021-12-13 02:39:20|1552.98|1536.98|1553.92|1537.92|1554|1538|1552.98|1536.98|10
1639363170000|2021-12-13 02:39:30|1554.07|1538.07|1553.92|1537.92|1554.07|1538.07|1553.92|1537.92|2
1639363180000|2021-12-13 02:39:40|1554.3|1538.3|1553.5|1537.5|1554.3|1538.3|1553.5|1537.5|4
1639363190000|2021-12-13 02:39:50|1553.18|1537.18|1553.5|1537.5|1554|1538|1553.18|1537.18|7
1639363200000|2021-12-13 02:40:00|1553.78|1537.78|1554.27|1538.27|1554.27|1538.27|1553.5|1537.5|5
1639363210000|2021-12-13 02:40:10|1554.22|1538.22|1554.3|1538.3|1554.3|1538.3|1553.8|1537.8|5
1639363220000|2021-12-13 02:40:20|1554.22|1538.22|1554.35|1538.35|1554.35|1538.35|1554.22|1538.22|3
1639363230000|2021-12-13 02:40:30|1554.27|1538.27|1554.27|1538.27|1554.27|1538.27|1554.27|1538.27|1
1639363240000|2021-12-13 02:40:40|1554.35|1538.35|1554.27|1538.27|1554.35|1538.35|1554.27|1538.27|2
1639363250000|2021-12-13 02:40:50|1554.16|1538.16|1554.16|1538.16|1554.35|1538.35|1553.85|1537.85|5
1639363260000|2021-12-13 02:41:00|1553.85|1537.85|1553.85|1537.85|1553.85|1537.85|1553.85|1537.85|1
1639363270000|2021-12-13 02:41:10|1553.15|1537.15|1553.4|1537.4|1553.72|1537.72|1553.15|1537.15|4
1639363280000|2021-12-13 02:41:20|1553.62|1537.62|1554.61|1538.61|1554.61|1538.61|1553.6|1537.6|11
1639363290000|2021-12-13 02:41:30|1554.7|1538.7|1555|1539|1555|1539|1554.5|1538.5|3
1639363300000|2021-12-13 02:41:40|1554.96|1538.96|1554.75|1538.75|1554.96|1538.96|1554.75|1538.75|3
1639363310000|2021-12-13 02:41:50|1554.93|1538.93|1555|1539|1555.1|1539.1|1554.88|1538.88|4
1639363320000|2021-12-13 02:42:00|1555.03|1539.03|1554.7|1538.7|1555.03|1539.03|1554.7|1538.7|3
1639363330000|2021-12-13 02:42:10|1554.2|1538.2|1554.1|1538.1|1554.3|1538.3|1554.1|1538.1|5
1639363340000|2021-12-13 02:42:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639363360000|2021-12-13 02:42:40|1553.55|1537.55|1553.92|1537.92|1553.92|1537.92|1553.5|1537.5|3
1639363370000|2021-12-13 02:42:50|1553.81|1537.81|1554|1538|1554|1538|1553.81|1537.81|4
1639363380000|2021-12-13 02:43:00|1553.5|1537.5|1553|1537|1553.5|1537.5|1553|1537|2
1639363390000|2021-12-13 02:43:10|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1
1639363400000|2021-12-13 02:43:20|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1
1639363420000|2021-12-13 02:43:40|1552.49|1536.49|1552.62|1536.62|1552.62|1536.62|1552.49|1536.49|2
1639363430000|2021-12-13 02:43:50|1552.69|1536.69|1554|1538|1554.35|1538.35|1552.69|1536.69|6
1639363440000|2021-12-13 02:44:00|1554.02|1538.02|1553.5|1537.5|1554.02|1538.02|1553.4|1537.4|9
1639363450000|2021-12-13 02:44:10|1553.35|1537.35|1553.2|1537.2|1553.35|1537.35|1553.2|1537.2|2
1639363460000|2021-12-13 02:44:20|1553.12|1537.12|1553.12|1537.12|1553.12|1537.12|1553.12|1537.12|1
1639363470000|2021-12-13 02:44:30|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1
1639363480000|2021-12-13 02:44:40|1553.2|1537.2|1553.17|1537.17|1553.2|1537.2|1553.17|1537.17|2
1639363500000|2021-12-13 02:45:00|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1
1639363510000|2021-12-13 02:45:10|1553.17|1537.17|1553.75|1537.75|1553.75|1537.75|1553.17|1537.17|5
1639363520000|2021-12-13 02:45:20|1554.2|1538.2|1554.5|1538.5|1554.5|1538.5|1554|1538|3
1639363530000|2021-12-13 02:45:30|1554.72|1538.72|1554.63|1538.63|1555|1539|1554.5|1538.5|6
1639363540000|2021-12-13 02:45:40|1555|1539|1554|1538|1555|1539|1554|1538|4
1639363550000|2021-12-13 02:45:50|1554.09|1538.09|1554|1538|1554.09|1538.09|1554|1538|2
1639363560000|2021-12-13 02:46:00|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639363570000|2021-12-13 02:46:10|1554|1538|1555.52|1539.52|1555.52|1539.52|1554|1538|5
1639363580000|2021-12-13 02:46:20|1555.4|1539.4|1554.5|1538.5|1555.4|1539.4|1554.5|1538.5|3
1639363590000|2021-12-13 02:46:30|1554.06|1538.06|1554.06|1538.06|1554.12|1538.12|1554.06|1538.06|3
1639363600000|2021-12-13 02:46:40|1554.12|1538.12|1554.12|1538.12|1554.12|1538.12|1554.12|1538.12|1
1639363610000|2021-12-13 02:46:50|1554.03|1538.03|1553.53|1537.53|1554.03|1538.03|1553.53|1537.53|2
1639363620000|2021-12-13 02:47:00|1553.42|1537.42|1553.4|1537.4|1553.5|1537.5|1553.4|1537.4|3
1639363640000|2021-12-13 02:47:20|1553.5|1537.5|1553.39|1537.39|1553.5|1537.5|1553|1537|5
1639363650000|2021-12-13 02:47:30|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.33|1537.33|4
1639363670000|2021-12-13 02:47:50|1553.18|1537.18|1553.2|1537.2|1553.39|1537.39|1553.18|1537.18|5
1639363680000|2021-12-13 02:48:00|1552.65|1536.65|1552.65|1536.65|1552.65|1536.65|1552.65|1536.65|1
1639363690000|2021-12-13 02:48:10|1552.9|1536.9|1552.85|1536.85|1553.5|1537.5|1552.85|1536.85|6
1639363700000|2021-12-13 02:48:20|1552.65|1536.65|1552.65|1536.65|1552.65|1536.65|1552.65|1536.65|1
1639363740000|2021-12-13 02:49:00|1552.5|1536.5|1551.5|1535.5|1552.5|1536.5|1551.5|1535.5|3
1639363760000|2021-12-13 02:49:20|1551.4|1535.4|1551.2|1535.2|1551.4|1535.4|1551.2|1535.2|2
1639363770000|2021-12-13 02:49:30|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1
1639363780000|2021-12-13 02:49:40|1551.36|1535.36|1551.2|1535.2|1551.36|1535.36|1551.2|1535.2|2
1639363800000|2021-12-13 02:50:00|1550.95|1534.95|1550.95|1534.95|1550.95|1534.95|1550.87|1534.87|3
1639363840000|2021-12-13 02:50:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639363850000|2021-12-13 02:50:50|1550.1|1534.1|1549.42|1533.42|1550.1|1534.1|1549|1533|5
1639363860000|2021-12-13 02:51:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639363870000|2021-12-13 02:51:10|1549.4|1533.4|1549.5|1533.5|1549.5|1533.5|1549.4|1533.4|3
1639363900000|2021-12-13 02:51:40|1549|1533|1549|1533|1549|1533|1549|1533|1
1639363910000|2021-12-13 02:51:50|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639363920000|2021-12-13 02:52:00|1548.79|1532.79|1549.05|1533.05|1549.05|1533.05|1548.79|1532.79|3
1639363930000|2021-12-13 02:52:10|1548.79|1532.79|1549.1|1533.1|1549.1|1533.1|1548.5|1532.5|6
1639363940000|2021-12-13 02:52:20|1549.4|1533.4|1549|1533|1549.4|1533.4|1549|1533|3
1639363960000|2021-12-13 02:52:40|1549.17|1533.17|1549.95|1533.95|1550.13|1534.13|1549.17|1533.17|4
1639363970000|2021-12-13 02:52:50|1549.88|1533.88|1550.48|1534.48|1550.48|1534.48|1549.88|1533.88|7
1639363980000|2021-12-13 02:53:00|1550.28|1534.28|1550.5|1534.5|1550.5|1534.5|1549.88|1533.88|10
1639363990000|2021-12-13 02:53:10|1550.92|1534.92|1551.5|1535.5|1551.5|1535.5|1550.5|1534.5|5
1639364000000|2021-12-13 02:53:20|1551.72|1535.72|1551.75|1535.75|1551.95|1535.95|1551.67|1535.67|5
1639364010000|2021-12-13 02:53:30|1552.25|1536.25|1551.92|1535.92|1552.25|1536.25|1551.92|1535.92|2
1639364020000|2021-12-13 02:53:40|1552.25|1536.25|1551.92|1535.92|1552.25|1536.25|1551.92|1535.92|3
1639364030000|2021-12-13 02:53:50|1551.91|1535.91|1551.82|1535.82|1551.91|1535.91|1551.82|1535.82|2
1639364040000|2021-12-13 02:54:00|1552.18|1536.18|1552.15|1536.15|1552.18|1536.18|1552|1536|3
1639364050000|2021-12-13 02:54:10|1552|1536|1552.69|1536.69|1552.69|1536.69|1552|1536|3
1639364060000|2021-12-13 02:54:20|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1639364070000|2021-12-13 02:54:30|1552.2|1536.2|1551.5|1535.5|1552.2|1536.2|1551.5|1535.5|12
1639364080000|2021-12-13 02:54:40|1551.9|1535.9|1551.5|1535.5|1551.9|1535.9|1551.5|1535.5|2
1639364090000|2021-12-13 02:54:50|1551.72|1535.72|1551.85|1535.85|1551.95|1535.95|1551.45|1535.45|6
1639364100000|2021-12-13 02:55:00|1551.45|1535.45|1551.69|1535.69|1551.85|1535.85|1551.4|1535.4|10
1639364110000|2021-12-13 02:55:10|1551.9|1535.9|1551.79|1535.79|1551.9|1535.9|1551.4|1535.4|7
1639364120000|2021-12-13 02:55:20|1552|1536|1551.82|1535.82|1552|1536|1551.79|1535.79|4
1639364130000|2021-12-13 02:55:30|1552.1|1536.1|1552.23|1536.23|1552.69|1536.69|1551.5|1535.5|10
1639364140000|2021-12-13 02:55:40|1551.65|1535.65|1550.75|1534.75|1552|1536|1550.75|1534.75|7
1639364150000|2021-12-13 02:55:50|1551|1535|1550.75|1534.75|1551|1535|1550.5|1534.5|4
1639364160000|2021-12-13 02:56:00|1550.5|1534.5|1550|1534|1550.5|1534.5|1550|1534|2
1639364170000|2021-12-13 02:56:10|1550.03|1534.03|1550|1534|1550.03|1534.03|1549.99|1533.99|4
1639364180000|2021-12-13 02:56:20|1549.5|1533.5|1550|1534|1550.05|1534.05|1549.5|1533.5|6
1639364190000|2021-12-13 02:56:30|1549.6|1533.6|1550|1534|1550|1534|1549.6|1533.6|2
1639364200000|2021-12-13 02:56:40|1550.15|1534.15|1549.5|1533.5|1550.15|1534.15|1549.5|1533.5|5
1639364210000|2021-12-13 02:56:50|1549.9|1533.9|1550|1534|1550.2|1534.2|1549.9|1533.9|3
1639364220000|2021-12-13 02:57:00|1549.79|1533.79|1550|1534|1550|1534|1549.5|1533.5|4
1639364230000|2021-12-13 02:57:10|1549.9|1533.9|1549.9|1533.9|1549.9|1533.9|1549.9|1533.9|1
1639364250000|2021-12-13 02:57:30|1549.5|1533.5|1549.9|1533.9|1549.9|1533.9|1549.5|1533.5|2
1639364260000|2021-12-13 02:57:40|1550.25|1534.25|1549.9|1533.9|1550.25|1534.25|1549.9|1533.9|4
1639364270000|2021-12-13 02:57:50|1550|1534|1549.9|1533.9|1550|1534|1549.9|1533.9|2
1639364280000|2021-12-13 02:58:00|1550.4|1534.4|1549.72|1533.72|1550.4|1534.4|1549.5|1533.5|5
1639364290000|2021-12-13 02:58:10|1549.75|1533.75|1550.62|1534.62|1550.62|1534.62|1549.75|1533.75|4
1639364300000|2021-12-13 02:58:20|1550.5|1534.5|1550.45|1534.45|1550.8|1534.8|1550.45|1534.45|10
1639364310000|2021-12-13 02:58:30|1550.75|1534.75|1550.5|1534.5|1551.05|1535.05|1550.5|1534.5|7
1639364320000|2021-12-13 02:58:40|1550.65|1534.65|1550.5|1534.5|1551.15|1535.15|1550.5|1534.5|4
1639364330000|2021-12-13 02:58:50|1550.74|1534.74|1550.92|1534.92|1551.25|1535.25|1550.53|1534.53|7
1639364340000|2021-12-13 02:59:00|1551|1535|1550|1534|1551|1535|1550|1534|10
1639364350000|2021-12-13 02:59:10|1550.09|1534.09|1550.5|1534.5|1550.5|1534.5|1550.03|1534.03|8
1639364360000|2021-12-13 02:59:20|1550.3|1534.3|1550|1534|1550.3|1534.3|1550|1534|2
1639364370000|2021-12-13 02:59:30|1550.25|1534.25|1550.45|1534.45|1550.45|1534.45|1550.25|1534.25|2
1639364380000|2021-12-13 02:59:40|1550|1534|1550.3|1534.3|1550.3|1534.3|1549.79|1533.79|5
1639364390000|2021-12-13 02:59:50|1550|1534|1550|1534|1550|1534|1550|1534|1
1639364400000|2021-12-13 03:00:00|1549.1|1533.1|1549|1533|1549.35|1533.35|1549|1533|3
1639364410000|2021-12-13 03:00:10|1549.25|1533.25|1548.92|1532.92|1549.25|1533.25|1548.92|1532.92|2
1639364420000|2021-12-13 03:00:20|1548.81|1532.81|1548|1532|1549|1533|1548|1532|5
1639364430000|2021-12-13 03:00:30|1547.9|1531.9|1547|1531|1547.9|1531.9|1547|1531|4
1639364440000|2021-12-13 03:00:40|1547.15|1531.15|1547.5|1531.5|1547.5|1531.5|1547.15|1531.15|2
1639364450000|2021-12-13 03:00:50|1547.48|1531.48|1547.5|1531.5|1547.5|1531.5|1547.48|1531.48|2
1639364460000|2021-12-13 03:01:00|1547.85|1531.85|1547.5|1531.5|1547.85|1531.85|1547.5|1531.5|3
1639364470000|2021-12-13 03:01:10|1547.57|1531.57|1547.65|1531.65|1547.65|1531.65|1547.57|1531.57|2
1639364480000|2021-12-13 03:01:20|1547.5|1531.5|1547.5|1531.5|1547.62|1531.62|1547.5|1531.5|3
1639364490000|2021-12-13 03:01:30|1547.29|1531.29|1547.29|1531.29|1547.29|1531.29|1547.29|1531.29|1
1639364500000|2021-12-13 03:01:40|1547|1531|1546.92|1530.92|1547.29|1531.29|1546.92|1530.92|4
1639364510000|2021-12-13 03:01:50|1547.09|1531.09|1547.5|1531.5|1547.5|1531.5|1546.5|1530.5|6
1639364520000|2021-12-13 03:02:00|1547.4|1531.4|1548.69|1532.69|1548.69|1532.69|1547.4|1531.4|5
1639364530000|2021-12-13 03:02:10|1548.5|1532.5|1548|1532|1548.5|1532.5|1548|1532|3
1639364540000|2021-12-13 03:02:20|1547.92|1531.92|1547.5|1531.5|1548|1532|1547.5|1531.5|4
1639364560000|2021-12-13 03:02:40|1547|1531|1546.94|1530.94|1547|1531|1546.94|1530.94|2
1639364570000|2021-12-13 03:02:50|1547|1531|1547|1531|1547|1531|1547|1531|1
1639364580000|2021-12-13 03:03:00|1546.88|1530.88|1546.79|1530.79|1547.15|1531.15|1546.79|1530.79|3
1639364590000|2021-12-13 03:03:10|1546.5|1530.5|1546.07|1530.07|1546.5|1530.5|1546.07|1530.07|3
1639364600000|2021-12-13 03:03:20|1545.92|1529.92|1545.75|1529.75|1545.92|1529.92|1545.5|1529.5|3
1639364610000|2021-12-13 03:03:30|1545.5|1529.5|1545.75|1529.75|1545.75|1529.75|1545.5|1529.5|2
1639364620000|2021-12-13 03:03:40|1545.5|1529.5|1545.92|1529.92|1546.05|1530.05|1545.5|1529.5|7
1639364630000|2021-12-13 03:03:50|1545.5|1529.5|1545.92|1529.92|1545.92|1529.92|1545.5|1529.5|3
1639364640000|2021-12-13 03:04:00|1546.05|1530.05|1546.79|1530.79|1546.79|1530.79|1546.05|1530.05|3
1639364660000|2021-12-13 03:04:20|1546.82|1530.82|1546.82|1530.82|1546.82|1530.82|1546.82|1530.82|1
1639364670000|2021-12-13 03:04:30|1547.1|1531.1|1547.1|1531.1|1547.1|1531.1|1547.1|1531.1|1
1639364680000|2021-12-13 03:04:40|1547|1531|1547|1531|1547.05|1531.05|1547|1531|3
1639364700000|2021-12-13 03:05:00|1547.09|1531.09|1547.5|1531.5|1547.5|1531.5|1547|1531|4
1639364710000|2021-12-13 03:05:10|1548.09|1532.09|1548.09|1532.09|1548.09|1532.09|1548.09|1532.09|1
1639364720000|2021-12-13 03:05:20|1548.2|1532.2|1548|1532|1548.45|1532.45|1548|1532|5
1639364730000|2021-12-13 03:05:30|1548.5|1532.5|1548.59|1532.59|1548.59|1532.59|1548|1532|4
1639364740000|2021-12-13 03:05:40|1548.5|1532.5|1548.05|1532.05|1548.5|1532.5|1548|1532|5
1639364750000|2021-12-13 03:05:50|1548|1532|1548|1532|1548|1532|1547.44|1531.44|5
1639364760000|2021-12-13 03:06:00|1548.09|1532.09|1548|1532|1548.09|1532.09|1548|1532|2
1639364770000|2021-12-13 03:06:10|1548.29|1532.29|1548|1532|1548.29|1532.29|1548|1532|3
1639364780000|2021-12-13 03:06:20|1548.15|1532.15|1548|1532|1548.15|1532.15|1548|1532|2
1639364800000|2021-12-13 03:06:40|1548.5|1532.5|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|4
1639364810000|2021-12-13 03:06:50|1550.1|1534.1|1549.92|1533.92|1550.1|1534.1|1549.92|1533.92|2
1639364820000|2021-12-13 03:07:00|1550.05|1534.05|1549.88|1533.88|1550.2|1534.2|1549.88|1533.88|4
1639364830000|2021-12-13 03:07:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.48|1533.48|3
1639364850000|2021-12-13 03:07:30|1549.35|1533.35|1549.75|1533.75|1549.75|1533.75|1549|1533|4
1639364860000|2021-12-13 03:07:40|1550.2|1534.2|1549.95|1533.95|1550.2|1534.2|1549.95|1533.95|2
1639364870000|2021-12-13 03:07:50|1549.5|1533.5|1549|1533|1549.5|1533.5|1549|1533|6
1639364880000|2021-12-13 03:08:00|1548.84|1532.84|1548.82|1532.82|1549.05|1533.05|1548.82|1532.82|5
1639364900000|2021-12-13 03:08:20|1549.01|1533.01|1549.2|1533.2|1549.2|1533.2|1549.01|1533.01|2
1639364910000|2021-12-13 03:08:30|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1
1639364930000|2021-12-13 03:08:50|1548.5|1532.5|1550.01|1534.01|1550.01|1534.01|1548.5|1532.5|6
1639364940000|2021-12-13 03:09:00|1549.88|1533.88|1549.88|1533.88|1549.88|1533.88|1549.88|1533.88|1
1639364950000|2021-12-13 03:09:10|1550|1534|1549.88|1533.88|1550.35|1534.35|1549.88|1533.88|3
1639364960000|2021-12-13 03:09:20|1549.5|1533.5|1549.88|1533.88|1549.88|1533.88|1549.5|1533.5|4
1639364970000|2021-12-13 03:09:30|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1
1639365000000|2021-12-13 03:10:00|1549.51|1533.51|1548.5|1532.5|1549.51|1533.51|1548.5|1532.5|2
1639365010000|2021-12-13 03:10:10|1548.33|1532.33|1548.42|1532.42|1548.5|1532.5|1548.33|1532.33|4
1639365030000|2021-12-13 03:10:30|1548|1532|1548.68|1532.68|1548.68|1532.68|1547.9|1531.9|4
1639365040000|2021-12-13 03:10:40|1549.01|1533.01|1549.51|1533.51|1549.51|1533.51|1549.01|1533.01|4
1639365050000|2021-12-13 03:10:50|1549.26|1533.26|1549.1|1533.1|1549.45|1533.45|1549.1|1533.1|3
1639365060000|2021-12-13 03:11:00|1548.92|1532.92|1548.6|1532.6|1549.1|1533.1|1548.6|1532.6|8
1639365070000|2021-12-13 03:11:10|1549.02|1533.02|1549.02|1533.02|1549.02|1533.02|1549.02|1533.02|1
1639365080000|2021-12-13 03:11:20|1548.6|1532.6|1548.5|1532.5|1548.75|1532.75|1548.5|1532.5|3
1639365100000|2021-12-13 03:11:40|1548|1532|1548.5|1532.5|1548.5|1532.5|1548|1532|2
1639365110000|2021-12-13 03:11:50|1548.45|1532.45|1548.45|1532.45|1548.45|1532.45|1548.45|1532.45|1
1639365120000|2021-12-13 03:12:00|1548|1532|1548|1532|1548|1532|1548|1532|1
1639365160000|2021-12-13 03:12:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639365170000|2021-12-13 03:12:50|1549|1533|1550.56|1534.56|1550.56|1534.56|1549|1533|6
1639365180000|2021-12-13 03:13:00|1550.06|1534.06|1550.08|1534.08|1550.5|1534.5|1550.06|1534.06|4
1639365190000|2021-12-13 03:13:10|1550.64|1534.64|1550|1534|1550.64|1534.64|1550|1534|5
1639365200000|2021-12-13 03:13:20|1550.08|1534.08|1550|1534|1550.45|1534.45|1550|1534|3
1639365220000|2021-12-13 03:13:40|1550.14|1534.14|1550.06|1534.06|1550.14|1534.14|1550.06|1534.06|2
1639365230000|2021-12-13 03:13:50|1550.56|1534.56|1550.64|1534.64|1551.32|1535.32|1550.56|1534.56|13
1639365240000|2021-12-13 03:14:00|1550.63|1534.63|1550.26|1534.26|1550.64|1534.64|1550.13|1534.13|9
1639365250000|2021-12-13 03:14:10|1550.2|1534.2|1550.5|1534.5|1550.5|1534.5|1550.2|1534.2|2
1639365260000|2021-12-13 03:14:20|1550.58|1534.58|1550.59|1534.59|1550.64|1534.64|1550.53|1534.53|5
1639365270000|2021-12-13 03:14:30|1550.58|1534.58|1550.25|1534.25|1550.59|1534.59|1550.25|1534.25|5
1639365280000|2021-12-13 03:14:40|1550.15|1534.15|1550|1534|1550.15|1534.15|1550|1534|3
1639365290000|2021-12-13 03:14:50|1550.06|1534.06|1550.56|1534.56|1550.56|1534.56|1550.06|1534.06|2
1639365300000|2021-12-13 03:15:00|1550.55|1534.55|1550.14|1534.14|1550.74|1534.74|1550|1534|10
1639365310000|2021-12-13 03:15:10|1550.07|1534.07|1550.57|1534.57|1550.57|1534.57|1550|1534|4
1639365330000|2021-12-13 03:15:30|1550.79|1534.79|1549.5|1533.5|1550.79|1534.79|1549.5|1533.5|10
1639365340000|2021-12-13 03:15:40|1549.82|1533.82|1550|1534|1550.13|1534.13|1549.5|1533.5|8
1639365350000|2021-12-13 03:15:50|1550.14|1534.14|1549.88|1533.88|1550.29|1534.29|1549.88|1533.88|11
1639365360000|2021-12-13 03:16:00|1550|1534|1550|1534|1550.56|1534.56|1550|1534|6
1639365380000|2021-12-13 03:16:20|1550.05|1534.05|1549.5|1533.5|1550.05|1534.05|1549.5|1533.5|3
1639365390000|2021-12-13 03:16:30|1550.01|1534.01|1550.06|1534.06|1550.56|1534.56|1550.01|1534.01|7
1639365400000|2021-12-13 03:16:40|1550.45|1534.45|1550.56|1534.56|1550.56|1534.56|1550|1534|5
1639365410000|2021-12-13 03:16:50|1550.5|1534.5|1550.26|1534.26|1550.56|1534.56|1550.26|1534.26|7
1639365420000|2021-12-13 03:17:00|1550.2|1534.2|1550.07|1534.07|1550.2|1534.2|1550.07|1534.07|2
1639365440000|2021-12-13 03:17:20|1550.2|1534.2|1550.07|1534.07|1550.2|1534.2|1550.07|1534.07|2
1639365450000|2021-12-13 03:17:30|1549.5|1533.5|1549.62|1533.62|1549.62|1533.62|1549.5|1533.5|2
1639365460000|2021-12-13 03:17:40|1549.5|1533.5|1549.62|1533.62|1549.62|1533.62|1549.5|1533.5|2
1639365470000|2021-12-13 03:17:50|1549.69|1533.69|1549.93|1533.93|1549.93|1533.93|1549.69|1533.69|2
1639365480000|2021-12-13 03:18:00|1549.35|1533.35|1549.5|1533.5|1549.93|1533.93|1549.35|1533.35|3
1639365490000|2021-12-13 03:18:10|1548.97|1532.97|1549.5|1533.5|1549.5|1533.5|1548.97|1532.97|3
1639365500000|2021-12-13 03:18:20|1549|1533|1549.04|1533.04|1549.04|1533.04|1549|1533|2
1639365510000|2021-12-13 03:18:30|1549.07|1533.07|1549.42|1533.42|1549.42|1533.42|1549.07|1533.07|2
1639365530000|2021-12-13 03:18:50|1549.5|1533.5|1548.5|1532.5|1549.5|1533.5|1548.5|1532.5|3
1639365540000|2021-12-13 03:19:00|1548|1532|1547.5|1531.5|1548.2|1532.2|1547.5|1531.5|6
1639365550000|2021-12-13 03:19:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.35|1532.35|4
1639365570000|2021-12-13 03:19:30|1548.53|1532.53|1548.6|1532.6|1548.6|1532.6|1548.5|1532.5|3
1639365580000|2021-12-13 03:19:40|1548.5|1532.5|1548.25|1532.25|1548.5|1532.5|1548.25|1532.25|2
1639365590000|2021-12-13 03:19:50|1548|1532|1548.35|1532.35|1548.35|1532.35|1548|1532|2
1639365600000|2021-12-13 03:20:00|1547.92|1531.92|1547.92|1531.92|1547.92|1531.92|1547.92|1531.92|1
1639365610000|2021-12-13 03:20:10|1548.35|1532.35|1548|1532|1548.35|1532.35|1548|1532|2
1639365620000|2021-12-13 03:20:20|1548.05|1532.05|1547.5|1531.5|1548.05|1532.05|1547.5|1531.5|3
1639365630000|2021-12-13 03:20:30|1547.9|1531.9|1547.75|1531.75|1548|1532|1547.75|1531.75|4
1639365640000|2021-12-13 03:20:40|1548|1532|1548.5|1532.5|1548.5|1532.5|1548|1532|2
1639365650000|2021-12-13 03:20:50|1548|1532|1548|1532|1548.4|1532.4|1548|1532|3
1639365660000|2021-12-13 03:21:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.3|1532.3|5
1639365670000|2021-12-13 03:21:10|1548.4|1532.4|1548.46|1532.46|1548.46|1532.46|1548.4|1532.4|2
1639365680000|2021-12-13 03:21:20|1548.5|1532.5|1548.4|1532.4|1548.5|1532.5|1548.4|1532.4|2
1639365690000|2021-12-13 03:21:30|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1
1639365700000|2021-12-13 03:21:40|1548.5|1532.5|1548.6|1532.6|1548.6|1532.6|1548.5|1532.5|2
1639365710000|2021-12-13 03:21:50|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1
1639365720000|2021-12-13 03:22:00|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1
1639365760000|2021-12-13 03:22:40|1548.06|1532.06|1548.78|1532.78|1548.92|1532.92|1548.01|1532.01|4
1639365770000|2021-12-13 03:22:50|1548.5|1532.5|1548.5|1532.5|1548.78|1532.78|1548.5|1532.5|3
1639365780000|2021-12-13 03:23:00|1548.6|1532.6|1549.53|1533.53|1549.53|1533.53|1548.6|1532.6|4
1639365790000|2021-12-13 03:23:10|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1639365800000|2021-12-13 03:23:20|1549.48|1533.48|1549.48|1533.48|1549.48|1533.48|1549.48|1533.48|1
1639365810000|2021-12-13 03:23:30|1549.4|1533.4|1550.32|1534.32|1550.45|1534.45|1549.4|1533.4|6
1639365820000|2021-12-13 03:23:40|1550.6|1534.6|1550.48|1534.48|1550.7|1534.7|1550.48|1534.48|4
1639365830000|2021-12-13 03:23:50|1550.4|1534.4|1550.46|1534.46|1550.46|1534.46|1550.16|1534.16|3
1639365840000|2021-12-13 03:24:00|1550.51|1534.51|1550.51|1534.51|1550.51|1534.51|1550.35|1534.35|5
1639365850000|2021-12-13 03:24:10|1550.49|1534.49|1550.49|1534.49|1550.49|1534.49|1550.49|1534.49|1
1639365860000|2021-12-13 03:24:20|1550.54|1534.54|1550.59|1534.59|1550.59|1534.59|1550.5|1534.5|5
1639365870000|2021-12-13 03:24:30|1550.54|1534.54|1550.25|1534.25|1550.54|1534.54|1550.25|1534.25|3
1639365880000|2021-12-13 03:24:40|1550.5|1534.5|1550.53|1534.53|1550.53|1534.53|1550.5|1534.5|2
1639365890000|2021-12-13 03:24:50|1550.65|1534.65|1550.75|1534.75|1550.84|1534.84|1550.65|1534.65|3
1639365920000|2021-12-13 03:25:20|1550.72|1534.72|1550.72|1534.72|1550.75|1534.75|1550.72|1534.72|5
1639365940000|2021-12-13 03:25:40|1550.84|1534.84|1550.84|1534.84|1550.9|1534.9|1550.5|1534.5|6
1639365950000|2021-12-13 03:25:50|1550.9|1534.9|1550.84|1534.84|1550.9|1534.9|1550.84|1534.84|2
1639365960000|2021-12-13 03:26:00|1550.9|1534.9|1550.83|1534.83|1550.9|1534.9|1550.3|1534.3|4
1639365970000|2021-12-13 03:26:10|1550.84|1534.84|1550.38|1534.38|1550.9|1534.9|1550.38|1534.38|7
1639365990000|2021-12-13 03:26:30|1549.88|1533.88|1549|1533|1549.88|1533.88|1549|1533|3
1639366000000|2021-12-13 03:26:40|1548.75|1532.75|1550.49|1534.49|1550.5|1534.5|1548.5|1532.5|10
1639366010000|2021-12-13 03:26:50|1550.58|1534.58|1550.62|1534.62|1550.99|1534.99|1550.56|1534.56|5
1639366020000|2021-12-13 03:27:00|1550.5|1534.5|1550.61|1534.61|1550.61|1534.61|1550.5|1534.5|4
1639366030000|2021-12-13 03:27:10|1550.94|1534.94|1550.94|1534.94|1550.94|1534.94|1550.94|1534.94|1
1639366040000|2021-12-13 03:27:20|1550.6|1534.6|1550.64|1534.64|1550.64|1534.64|1550.5|1534.5|4
1639366050000|2021-12-13 03:27:30|1550.58|1534.58|1550.53|1534.53|1550.58|1534.58|1550.53|1534.53|2
1639366060000|2021-12-13 03:27:40|1550.6|1534.6|1550.6|1534.6|1550.84|1534.84|1550.59|1534.59|7
1639366070000|2021-12-13 03:27:50|1550.62|1534.62|1550.6|1534.6|1550.79|1534.79|1550.58|1534.58|8
1639366080000|2021-12-13 03:28:00|1550.59|1534.59|1550.64|1534.64|1550.89|1534.89|1550.5|1534.5|6
1639366090000|2021-12-13 03:28:10|1550.61|1534.61|1550.61|1534.61|1550.61|1534.61|1550.61|1534.61|1
1639366110000|2021-12-13 03:28:30|1550.58|1534.58|1550.58|1534.58|1550.61|1534.61|1550.58|1534.58|3
1639366120000|2021-12-13 03:28:40|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1639366130000|2021-12-13 03:28:50|1550.56|1534.56|1550.56|1534.56|1550.56|1534.56|1550.43|1534.43|3
1639366140000|2021-12-13 03:29:00|1550.69|1534.69|1550.5|1534.5|1550.69|1534.69|1550.5|1534.5|3
1639366150000|2021-12-13 03:29:10|1550|1534|1550.27|1534.27|1550.64|1534.64|1550|1534|3
1639366160000|2021-12-13 03:29:20|1550.56|1534.56|1550.56|1534.56|1550.56|1534.56|1550.5|1534.5|5
1639366170000|2021-12-13 03:29:30|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639366180000|2021-12-13 03:29:40|1550.56|1534.56|1550.58|1534.58|1550.76|1534.76|1550.56|1534.56|6
1639366190000|2021-12-13 03:29:50|1550.5|1534.5|1550.5|1534.5|1550.64|1534.64|1550.5|1534.5|4
1639366200000|2021-12-13 03:30:00|1550.57|1534.57|1550.57|1534.57|1550.57|1534.57|1550.57|1534.57|1
1639366210000|2021-12-13 03:30:10|1550.41|1534.41|1550.41|1534.41|1550.41|1534.41|1550.41|1534.41|1
1639366220000|2021-12-13 03:30:20|1550.5|1534.5|1550.57|1534.57|1550.64|1534.64|1550.5|1534.5|3
1639366230000|2021-12-13 03:30:30|1550.48|1534.48|1550.48|1534.48|1550.48|1534.48|1550.48|1534.48|1
1639366250000|2021-12-13 03:30:50|1550.5|1534.5|1550.57|1534.57|1550.57|1534.57|1550.5|1534.5|2
1639366270000|2021-12-13 03:31:10|1550.54|1534.54|1550.4|1534.4|1550.54|1534.54|1550.4|1534.4|4
1639366280000|2021-12-13 03:31:20|1550.25|1534.25|1550.13|1534.13|1550.25|1534.25|1550.13|1534.13|4
1639366290000|2021-12-13 03:31:30|1550.26|1534.26|1550.13|1534.13|1550.26|1534.26|1550.13|1534.13|2
1639366300000|2021-12-13 03:31:40|1550.26|1534.26|1550.5|1534.5|1550.5|1534.5|1550.13|1534.13|9
1639366310000|2021-12-13 03:31:50|1550.56|1534.56|1550.5|1534.5|1551.04|1535.04|1550.5|1534.5|5
1639366320000|2021-12-13 03:32:00|1550.56|1534.56|1550.58|1534.58|1550.58|1534.58|1550.56|1534.56|2
1639366330000|2021-12-13 03:32:10|1550.5|1534.5|1550.58|1534.58|1550.58|1534.58|1550.5|1534.5|2
1639366340000|2021-12-13 03:32:20|1550.59|1534.59|1550.64|1534.64|1550.79|1534.79|1550.59|1534.59|3
1639366350000|2021-12-13 03:32:30|1550.63|1534.63|1550.58|1534.58|1550.63|1534.63|1550.58|1534.58|2
1639366360000|2021-12-13 03:32:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639366370000|2021-12-13 03:32:50|1550.58|1534.58|1550.6|1534.6|1550.61|1534.61|1550.58|1534.58|5
1639366380000|2021-12-13 03:33:00|1550.62|1534.62|1550.65|1534.65|1550.94|1534.94|1550.59|1534.59|12
1639366390000|2021-12-13 03:33:10|1550.5|1534.5|1550.59|1534.59|1550.59|1534.59|1550.5|1534.5|2
1639366400000|2021-12-13 03:33:20|1550.64|1534.64|1550.64|1534.64|1550.77|1534.77|1550.64|1534.64|3
1639366410000|2021-12-13 03:33:30|1550.63|1534.63|1551.5|1535.5|1551.5|1535.5|1550.63|1534.63|6
1639366420000|2021-12-13 03:33:40|1552.1|1536.1|1551.75|1535.75|1552.1|1536.1|1551.75|1535.75|2
1639366430000|2021-12-13 03:33:50|1551.5|1535.5|1551.39|1535.39|1552|1536|1551.39|1535.39|7
1639366440000|2021-12-13 03:34:00|1551.22|1535.22|1551.3|1535.3|1551.33|1535.33|1551.22|1535.22|3
1639366460000|2021-12-13 03:34:20|1550.94|1534.94|1551.17|1535.17|1551.25|1535.25|1550.94|1534.94|3
1639366470000|2021-12-13 03:34:30|1551.39|1535.39|1551.17|1535.17|1551.39|1535.39|1551.17|1535.17|2
1639366480000|2021-12-13 03:34:40|1551.2|1535.2|1551.32|1535.32|1551.32|1535.32|1551.17|1535.17|5
1639366490000|2021-12-13 03:34:50|1551.33|1535.33|1551.29|1535.29|1551.33|1535.33|1551|1535|7
1639366500000|2021-12-13 03:35:00|1551.32|1535.32|1551.42|1535.42|1551.42|1535.42|1551.32|1535.32|3
1639366510000|2021-12-13 03:35:10|1551.39|1535.39|1550.5|1534.5|1551.39|1535.39|1550.5|1534.5|3
1639366520000|2021-12-13 03:35:20|1550.42|1534.42|1550.42|1534.42|1550.42|1534.42|1550.42|1534.42|1
1639366530000|2021-12-13 03:35:30|1550|1534|1550.42|1534.42|1550.42|1534.42|1550|1534|2
1639366540000|2021-12-13 03:35:40|1550.41|1534.41|1550.42|1534.42|1550.42|1534.42|1550.32|1534.32|3
1639366580000|2021-12-13 03:36:20|1550|1534|1549.92|1533.92|1550.42|1534.42|1549.92|1533.92|3
1639366590000|2021-12-13 03:36:30|1550.29|1534.29|1549.16|1533.16|1550.29|1534.29|1549.16|1533.16|6
1639366600000|2021-12-13 03:36:40|1549.24|1533.24|1549.07|1533.07|1549.24|1533.24|1549.07|1533.07|3
1639366610000|2021-12-13 03:36:50|1548.97|1532.97|1548.82|1532.82|1549.16|1533.16|1548.82|1532.82|3
1639366620000|2021-12-13 03:37:00|1548.79|1532.79|1548.07|1532.07|1548.79|1532.79|1548.07|1532.07|4
1639366630000|2021-12-13 03:37:10|1547.92|1531.92|1547.5|1531.5|1547.92|1531.92|1547.5|1531.5|2
1639366640000|2021-12-13 03:37:20|1547.75|1531.75|1547.75|1531.75|1548|1532|1547.45|1531.45|4
1639366660000|2021-12-13 03:37:40|1547.81|1531.81|1548.99|1532.99|1549|1533|1547.5|1531.5|8
1639366670000|2021-12-13 03:37:50|1549.28|1533.28|1549.05|1533.05|1549.28|1533.28|1548.49|1532.49|6
1639366680000|2021-12-13 03:38:00|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1
1639366690000|2021-12-13 03:38:10|1549.3|1533.3|1549.5|1533.5|1549.5|1533.5|1549.3|1533.3|2
1639366730000|2021-12-13 03:38:50|1549.45|1533.45|1549.48|1533.48|1549.48|1533.48|1549.45|1533.45|2
1639366740000|2021-12-13 03:39:00|1549.5|1533.5|1549.1|1533.1|1549.5|1533.5|1549.1|1533.1|2
1639366750000|2021-12-13 03:39:10|1548.85|1532.85|1548.85|1532.85|1548.85|1532.85|1548.85|1532.85|1
1639366760000|2021-12-13 03:39:20|1549.25|1533.25|1549.02|1533.02|1549.25|1533.25|1549.02|1533.02|2
1639366780000|2021-12-13 03:39:40|1549.39|1533.39|1549.5|1533.5|1549.5|1533.5|1549.05|1533.05|3
1639366790000|2021-12-13 03:39:50|1549.6|1533.6|1550.55|1534.55|1550.55|1534.55|1549.6|1533.6|3
1639366800000|2021-12-13 03:40:00|1550.58|1534.58|1550.57|1534.57|1550.74|1534.74|1550.57|1534.57|3
1639366810000|2021-12-13 03:40:10|1550.8|1534.8|1550.3|1534.3|1550.85|1534.85|1550.3|1534.3|4
1639366820000|2021-12-13 03:40:20|1550.4|1534.4|1550.25|1534.25|1550.4|1534.4|1550.25|1534.25|2
1639366830000|2021-12-13 03:40:30|1550.4|1534.4|1550.55|1534.55|1550.55|1534.55|1550.4|1534.4|4
1639366840000|2021-12-13 03:40:40|1550.79|1534.79|1550.57|1534.57|1550.79|1534.79|1550.57|1534.57|4
1639366860000|2021-12-13 03:41:00|1550.6|1534.6|1550.6|1534.6|1550.6|1534.6|1550.6|1534.6|1
1639366870000|2021-12-13 03:41:10|1550.57|1534.57|1550.5|1534.5|1550.57|1534.57|1550.5|1534.5|2
1639366880000|2021-12-13 03:41:20|1550.55|1534.55|1550.55|1534.55|1550.55|1534.55|1550.55|1534.55|1
1639366900000|2021-12-13 03:41:40|1550.73|1534.73|1550.66|1534.66|1550.77|1534.77|1550.5|1534.5|4
1639366910000|2021-12-13 03:41:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639366920000|2021-12-13 03:42:00|1550.77|1534.77|1550.53|1534.53|1550.77|1534.77|1550.53|1534.53|5
1639366930000|2021-12-13 03:42:10|1550|1534|1550|1534|1550|1534|1549.97|1533.97|3
1639366950000|2021-12-13 03:42:30|1549.59|1533.59|1549.32|1533.32|1550|1534|1549.32|1533.32|5
1639366960000|2021-12-13 03:42:40|1549.5|1533.5|1549.5|1533.5|1549.75|1533.75|1548.98|1532.98|6
1639366970000|2021-12-13 03:42:50|1550|1534|1549.75|1533.75|1550|1534|1549.75|1533.75|2
1639366980000|2021-12-13 03:43:00|1550|1534|1549.75|1533.75|1550|1534|1549.75|1533.75|4
1639366990000|2021-12-13 03:43:10|1550.07|1534.07|1549.97|1533.97|1550.07|1534.07|1549.97|1533.97|2
1639367000000|2021-12-13 03:43:20|1549.75|1533.75|1550.82|1534.82|1551.28|1535.28|1549.75|1533.75|5
1639367010000|2021-12-13 03:43:30|1550.72|1534.72|1550.72|1534.72|1550.72|1534.72|1550.72|1534.72|1
1639367020000|2021-12-13 03:43:40|1550.79|1534.79|1551.28|1535.28|1551.28|1535.28|1550.79|1534.79|4
1639367030000|2021-12-13 03:43:50|1550.94|1534.94|1550.79|1534.79|1550.94|1534.94|1550.79|1534.79|2
1639367040000|2021-12-13 03:44:00|1550.9|1534.9|1551.28|1535.28|1551.28|1535.28|1550.44|1534.44|6
1639367050000|2021-12-13 03:44:10|1551.18|1535.18|1551.03|1535.03|1551.28|1535.28|1550.72|1534.72|9
1639367060000|2021-12-13 03:44:20|1551.28|1535.28|1551.28|1535.28|1551.28|1535.28|1551.18|1535.18|3
1639367070000|2021-12-13 03:44:30|1551.18|1535.18|1551.19|1535.19|1551.78|1535.78|1550.78|1534.78|10
1639367080000|2021-12-13 03:44:40|1551.28|1535.28|1551.19|1535.19|1551.28|1535.28|1551.19|1535.19|6
1639367090000|2021-12-13 03:44:50|1551.28|1535.28|1551.19|1535.19|1551.28|1535.28|1550.78|1534.78|5
1639367100000|2021-12-13 03:45:00|1550.78|1534.78|1550.78|1534.78|1550.78|1534.78|1550.78|1534.78|1
1639367110000|2021-12-13 03:45:10|1551.19|1535.19|1551.19|1535.19|1551.24|1535.24|1551.12|1535.12|4
1639367120000|2021-12-13 03:45:20|1551.28|1535.28|1551.42|1535.42|1551.42|1535.42|1550.78|1534.78|4
1639367130000|2021-12-13 03:45:30|1551.92|1535.92|1551.69|1535.69|1551.92|1535.92|1551.69|1535.69|2
1639367140000|2021-12-13 03:45:40|1551.72|1535.72|1551.72|1535.72|1552|1536|1551.72|1535.72|5
1639367150000|2021-12-13 03:45:50|1552|1536|1551.09|1535.09|1552|1536|1551.09|1535.09|4
1639367160000|2021-12-13 03:46:00|1551.16|1535.16|1551.5|1535.5|1551.5|1535.5|1551.16|1535.16|5
1639367170000|2021-12-13 03:46:10|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1
1639367180000|2021-12-13 03:46:20|1551.29|1535.29|1551.29|1535.29|1551.5|1535.5|1551.29|1535.29|3
1639367200000|2021-12-13 03:46:40|1551.42|1535.42|1551.29|1535.29|1551.42|1535.42|1551.29|1535.29|2
1639367210000|2021-12-13 03:46:50|1551.5|1535.5|1551.29|1535.29|1551.5|1535.5|1551.29|1535.29|2
1639367230000|2021-12-13 03:47:10|1551.5|1535.5|1551.42|1535.42|1551.5|1535.5|1551.42|1535.42|2
1639367250000|2021-12-13 03:47:30|1551.5|1535.5|1551.29|1535.29|1551.5|1535.5|1551.29|1535.29|3
1639367310000|2021-12-13 03:48:30|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1
1639367320000|2021-12-13 03:48:40|1551.42|1535.42|1551.5|1535.5|1551.5|1535.5|1551.42|1535.42|2
1639367330000|2021-12-13 03:48:50|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1
1639367340000|2021-12-13 03:49:00|1551.29|1535.29|1551.29|1535.29|1551.5|1535.5|1551.29|1535.29|3
1639367360000|2021-12-13 03:49:20|1551.5|1535.5|1551.29|1535.29|1551.5|1535.5|1551.29|1535.29|2
1639367370000|2021-12-13 03:49:30|1551.18|1535.18|1551.5|1535.5|1552|1536|1551.18|1535.18|5
1639367380000|2021-12-13 03:49:40|1551.29|1535.29|1551.29|1535.29|1551.5|1535.5|1551|1535|6
1639367390000|2021-12-13 03:49:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639367410000|2021-12-13 03:50:10|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1
1639367420000|2021-12-13 03:50:20|1551.32|1535.32|1551.32|1535.32|1551.32|1535.32|1551.32|1535.32|1
1639367430000|2021-12-13 03:50:30|1551.42|1535.42|1551.29|1535.29|1551.42|1535.42|1551.29|1535.29|2
1639367440000|2021-12-13 03:50:40|1551.42|1535.42|1550.1|1534.1|1551.42|1535.42|1550.1|1534.1|3
1639367460000|2021-12-13 03:51:00|1550.05|1534.05|1550.05|1534.05|1550.05|1534.05|1550.05|1534.05|1
1639367480000|2021-12-13 03:51:20|1549.92|1533.92|1549.92|1533.92|1549.92|1533.92|1549.92|1533.92|1
1639367490000|2021-12-13 03:51:30|1550|1534|1549.92|1533.92|1550|1534|1549.92|1533.92|2
1639367500000|2021-12-13 03:51:40|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1
1639367510000|2021-12-13 03:51:50|1549.92|1533.92|1550.1|1534.1|1550.1|1534.1|1549.92|1533.92|2
1639367520000|2021-12-13 03:52:00|1549.87|1533.87|1550.02|1534.02|1550.02|1534.02|1549.82|1533.82|4
1639367530000|2021-12-13 03:52:10|1549.92|1533.92|1549.92|1533.92|1549.92|1533.92|1549.92|1533.92|1
1639367540000|2021-12-13 03:52:20|1549.82|1533.82|1549.82|1533.82|1550|1534|1549.82|1533.82|3
1639367550000|2021-12-13 03:52:30|1550|1534|1550|1534|1550|1534|1550|1534|1
1639367560000|2021-12-13 03:52:40|1549.72|1533.72|1549.2|1533.2|1549.72|1533.72|1549|1533|7
1639367570000|2021-12-13 03:52:50|1549.7|1533.7|1549.72|1533.72|1550|1534|1549.7|1533.7|6
1639367580000|2021-12-13 03:53:00|1549.5|1533.5|1549.2|1533.2|1549.5|1533.5|1549.2|1533.2|2
1639367600000|2021-12-13 03:53:20|1549.7|1533.7|1548.82|1532.82|1549.7|1533.7|1548.5|1532.5|6
1639367640000|2021-12-13 03:54:00|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1639367650000|2021-12-13 03:54:10|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1639367660000|2021-12-13 03:54:20|1549.34|1533.34|1549.45|1533.45|1549.45|1533.45|1549.34|1533.34|2
1639367670000|2021-12-13 03:54:30|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1549.4|1533.4|1
1639367680000|2021-12-13 03:54:40|1549.39|1533.39|1549.4|1533.4|1549.4|1533.4|1549.35|1533.35|3
1639367690000|2021-12-13 03:54:50|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1639367700000|2021-12-13 03:55:00|1549.4|1533.4|1548.5|1532.5|1549.4|1533.4|1548.5|1532.5|3
1639367710000|2021-12-13 03:55:10|1548.33|1532.33|1548.42|1532.42|1548.5|1532.5|1548.33|1532.33|3
1639367740000|2021-12-13 03:55:40|1548.32|1532.32|1549|1533|1549|1533|1548.32|1532.32|5
1639367750000|2021-12-13 03:55:50|1548.94|1532.94|1548.32|1532.32|1549|1533|1548.32|1532.32|8
1639367760000|2021-12-13 03:56:00|1548.5|1532.5|1549|1533|1549.5|1533.5|1548.5|1532.5|3
1639367780000|2021-12-13 03:56:20|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1639367790000|2021-12-13 03:56:30|1549|1533|1548.5|1532.5|1549|1533|1548.5|1532.5|2
1639367800000|2021-12-13 03:56:40|1547.79|1531.79|1548.5|1532.5|1548.5|1532.5|1547.79|1531.79|2
1639367820000|2021-12-13 03:57:00|1548.19|1532.19|1548.5|1532.5|1548.5|1532.5|1548.19|1532.19|2
1639367850000|2021-12-13 03:57:30|1548|1532|1547.5|1531.5|1548|1532|1547.5|1531.5|2
1639367860000|2021-12-13 03:57:40|1547.28|1531.28|1547.42|1531.42|1547.42|1531.42|1547.2|1531.2|3
1639367870000|2021-12-13 03:57:50|1547.34|1531.34|1547|1531|1547.5|1531.5|1547|1531|5
1639367880000|2021-12-13 03:58:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.48|1531.48|3
1639367890000|2021-12-13 03:58:10|1547.37|1531.37|1547.5|1531.5|1547.5|1531.5|1547.37|1531.37|2
1639367900000|2021-12-13 03:58:20|1546.5|1530.5|1546.5|1530.5|1547.5|1531.5|1546.5|1530.5|6
1639367910000|2021-12-13 03:58:30|1547|1531|1547.32|1531.32|1547.5|1531.5|1547|1531|4
1639367920000|2021-12-13 03:58:40|1547.43|1531.43|1548.7|1532.7|1548.7|1532.7|1547.43|1531.43|12
1639367930000|2021-12-13 03:58:50|1548.5|1532.5|1549.5|1533.5|1549.75|1533.75|1548.5|1532.5|6
1639367940000|2021-12-13 03:59:00|1550.33|1534.33|1549.9|1533.9|1550.53|1534.53|1549.9|1533.9|8
1639367950000|2021-12-13 03:59:10|1550.1|1534.1|1548.92|1532.92|1550.1|1534.1|1548.92|1532.92|8
1639367960000|2021-12-13 03:59:20|1548.5|1532.5|1548|1532|1548.5|1532.5|1548|1532|2
1639367970000|2021-12-13 03:59:30|1547.82|1531.82|1547|1531|1547.82|1531.82|1547|1531|5
1639367980000|2021-12-13 03:59:40|1547.07|1531.07|1547.03|1531.03|1547.07|1531.07|1547.03|1531.03|2
1639367990000|2021-12-13 03:59:50|1547|1531|1547.13|1531.13|1547.83|1531.83|1547|1531|10
1639368000000|2021-12-13 04:00:00|1547.1|1531.1|1546.23|1530.23|1547.1|1531.1|1546.23|1530.23|3
1639368010000|2021-12-13 04:00:10|1546.06|1530.06|1546.79|1530.79|1546.79|1530.79|1546.06|1530.06|4
1639368020000|2021-12-13 04:00:20|1546.84|1530.84|1546.82|1530.82|1546.84|1530.84|1546.82|1530.82|2
1639368030000|2021-12-13 04:00:30|1547.3|1531.3|1547|1531|1547.3|1531.3|1546.92|1530.92|3
1639368040000|2021-12-13 04:00:40|1546.92|1530.92|1547|1531|1547.05|1531.05|1546.92|1530.92|5
1639368050000|2021-12-13 04:00:50|1546.92|1530.92|1546.92|1530.92|1546.92|1530.92|1546.92|1530.92|1
1639368060000|2021-12-13 04:01:00|1547|1531|1546.13|1530.13|1547|1531|1546.13|1530.13|4
1639368070000|2021-12-13 04:01:10|1545.94|1529.94|1545.5|1529.5|1546.13|1530.13|1545.38|1529.38|7
1639368080000|2021-12-13 04:01:20|1545.36|1529.36|1545|1529|1545.5|1529.5|1545|1529|3
1639368100000|2021-12-13 04:01:40|1545.3|1529.3|1545.5|1529.5|1545.72|1529.72|1545.3|1529.3|6
1639368110000|2021-12-13 04:01:50|1545.72|1529.72|1545.75|1529.75|1545.75|1529.75|1545.72|1529.72|2
1639368120000|2021-12-13 04:02:00|1545.95|1529.95|1545.5|1529.5|1545.95|1529.95|1545.5|1529.5|3
1639368140000|2021-12-13 04:02:20|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1
1639368160000|2021-12-13 04:02:40|1545.45|1529.45|1543.38|1527.38|1545.45|1529.45|1543.38|1527.38|9
1639368170000|2021-12-13 04:02:50|1543.07|1527.07|1542.49|1526.49|1543.15|1527.15|1542.49|1526.49|6
1639368180000|2021-12-13 04:03:00|1542.22|1526.22|1543.1|1527.1|1543.1|1527.1|1542.22|1526.22|7
1639368200000|2021-12-13 04:03:20|1543.45|1527.45|1543.07|1527.07|1543.45|1527.45|1543.07|1527.07|2
1639368210000|2021-12-13 04:03:30|1543.44|1527.44|1543.44|1527.44|1543.44|1527.44|1543.44|1527.44|1
1639368220000|2021-12-13 04:03:40|1543.07|1527.07|1543.07|1527.07|1543.07|1527.07|1543.07|1527.07|1
1639368230000|2021-12-13 04:03:50|1543.25|1527.25|1543.25|1527.25|1543.25|1527.25|1543.25|1527.25|1
1639368250000|2021-12-13 04:04:10|1543.07|1527.07|1543.07|1527.07|1543.07|1527.07|1543.07|1527.07|1
1639368260000|2021-12-13 04:04:20|1543.25|1527.25|1544|1528|1544.12|1528.12|1543.12|1527.12|6
1639368270000|2021-12-13 04:04:30|1544.08|1528.08|1544.11|1528.11|1544.11|1528.11|1544|1528|3
1639368280000|2021-12-13 04:04:40|1544|1528|1544|1528|1544.3|1528.3|1544|1528|4
1639368300000|2021-12-13 04:05:00|1544.4|1528.4|1544.45|1528.45|1544.45|1528.45|1544.4|1528.4|2
1639368310000|2021-12-13 04:05:10|1544.4|1528.4|1544.81|1528.81|1545|1529|1544.4|1528.4|8
1639368320000|2021-12-13 04:05:20|1545.4|1529.4|1545.22|1529.22|1545.4|1529.4|1545|1529|6
1639368330000|2021-12-13 04:05:30|1545.72|1529.72|1545.5|1529.5|1546.03|1530.03|1545.5|1529.5|6
1639368340000|2021-12-13 04:05:40|1545.25|1529.25|1545.17|1529.17|1545.25|1529.25|1545.17|1529.17|2
1639368350000|2021-12-13 04:05:50|1545.25|1529.25|1545.17|1529.17|1545.25|1529.25|1545.17|1529.17|2
1639368360000|2021-12-13 04:06:00|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1
1639368400000|2021-12-13 04:06:40|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1544.9|1528.9|4
1639368410000|2021-12-13 04:06:50|1544.9|1528.9|1545.9|1529.9|1545.9|1529.9|1544.9|1528.9|10
1639368420000|2021-12-13 04:07:00|1545.4|1529.4|1545.9|1529.9|1545.9|1529.9|1545.4|1529.4|5
1639368440000|2021-12-13 04:07:20|1545.77|1529.77|1545.45|1529.45|1545.95|1529.95|1545.45|1529.45|3
1639368460000|2021-12-13 04:07:40|1545.95|1529.95|1545.95|1529.95|1545.95|1529.95|1545.45|1529.45|3
1639368470000|2021-12-13 04:07:50|1545.67|1529.67|1545.45|1529.45|1545.67|1529.67|1545.45|1529.45|2
1639368480000|2021-12-13 04:08:00|1545.4|1529.4|1544.45|1528.45|1545.4|1529.4|1544.45|1528.45|4
1639368490000|2021-12-13 04:08:10|1544.41|1528.41|1544.91|1528.91|1544.91|1528.91|1543.5|1527.5|10
1639368500000|2021-12-13 04:08:20|1544.41|1528.41|1544.71|1528.71|1544.91|1528.91|1544.41|1528.41|5
1639368510000|2021-12-13 04:08:30|1544.66|1528.66|1544.41|1528.41|1544.66|1528.66|1544.41|1528.41|2
1639368520000|2021-12-13 04:08:40|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1639368540000|2021-12-13 04:09:00|1544.55|1528.55|1544.86|1528.86|1544.86|1528.86|1544.55|1528.55|3
1639368550000|2021-12-13 04:09:10|1545.05|1529.05|1545.5|1529.5|1545.75|1529.75|1545.05|1529.05|7
1639368560000|2021-12-13 04:09:20|1545.79|1529.79|1545.92|1529.92|1546.05|1530.05|1545.24|1529.24|12
1639368570000|2021-12-13 04:09:30|1545.5|1529.5|1545.24|1529.24|1545.5|1529.5|1545.24|1529.24|2
1639368580000|2021-12-13 04:09:40|1545.74|1529.74|1545.24|1529.24|1545.74|1529.74|1545.24|1529.24|2
1639368590000|2021-12-13 04:09:50|1545.49|1529.49|1545.92|1529.92|1546.15|1530.15|1545.17|1529.17|10
1639368600000|2021-12-13 04:10:00|1546.05|1530.05|1546|1530|1546.05|1530.05|1546|1530|2
1639368620000|2021-12-13 04:10:20|1546.12|1530.12|1546.12|1530.12|1546.12|1530.12|1546.12|1530.12|1
1639368630000|2021-12-13 04:10:30|1546.05|1530.05|1545.5|1529.5|1546.12|1530.12|1545.5|1529.5|6
1639368640000|2021-12-13 04:10:40|1546|1530|1548.35|1532.35|1549.99|1533.99|1546|1530|13
1639368650000|2021-12-13 04:10:50|1547.79|1531.79|1548.35|1532.35|1548.35|1532.35|1547.79|1531.79|2
1639368670000|2021-12-13 04:11:10|1548.15|1532.15|1548.35|1532.35|1548.35|1532.35|1548.15|1532.15|2
1639368680000|2021-12-13 04:11:20|1548.1|1532.1|1548.35|1532.35|1548.4|1532.4|1548.1|1532.1|4
1639368700000|2021-12-13 04:11:40|1548.31|1532.31|1548.35|1532.35|1548.35|1532.35|1548.31|1532.31|2
1639368710000|2021-12-13 04:11:50|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.33|1532.33|3
1639368730000|2021-12-13 04:12:10|1548.26|1532.26|1548.26|1532.26|1548.26|1532.26|1548.26|1532.26|1
1639368740000|2021-12-13 04:12:20|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639368760000|2021-12-13 04:12:40|1548.33|1532.33|1548.33|1532.33|1548.33|1532.33|1548.33|1532.33|1
1639368770000|2021-12-13 04:12:50|1548.27|1532.27|1548.84|1532.84|1548.84|1532.84|1548.27|1532.27|5
1639368780000|2021-12-13 04:13:00|1549.09|1533.09|1549.16|1533.16|1549.17|1533.17|1549.09|1533.09|4
1639368790000|2021-12-13 04:13:10|1549.3|1533.3|1549.5|1533.5|1549.5|1533.5|1549.3|1533.3|2
1639368800000|2021-12-13 04:13:20|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1639368810000|2021-12-13 04:13:30|1549.77|1533.77|1549.77|1533.77|1549.77|1533.77|1549.77|1533.77|1
1639368830000|2021-12-13 04:13:50|1550.32|1534.32|1550.63|1534.63|1550.63|1534.63|1550.32|1534.32|4
1639368840000|2021-12-13 04:14:00|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1639368870000|2021-12-13 04:14:30|1551|1535|1551.6|1535.6|1551.91|1535.91|1551|1535|5
1639368880000|2021-12-13 04:14:40|1551.84|1535.84|1551.75|1535.75|1551.84|1535.84|1551.56|1535.56|5
1639368890000|2021-12-13 04:14:50|1551.78|1535.78|1552.06|1536.06|1552.37|1536.37|1551.78|1535.78|8
1639368900000|2021-12-13 04:15:00|1551.87|1535.87|1552.09|1536.09|1552.37|1536.37|1551.87|1535.87|5
1639368910000|2021-12-13 04:15:10|1551.87|1535.87|1551.5|1535.5|1552.09|1536.09|1551.5|1535.5|3
1639368920000|2021-12-13 04:15:20|1551.31|1535.31|1550.79|1534.79|1551.31|1535.31|1550.5|1534.5|9
1639368930000|2021-12-13 04:15:30|1551|1535|1551|1535|1551.5|1535.5|1550.79|1534.79|6
1639368940000|2021-12-13 04:15:40|1550.5|1534.5|1550.35|1534.35|1550.5|1534.5|1550|1534|3
1639368950000|2021-12-13 04:15:50|1549.92|1533.92|1549.5|1533.5|1549.92|1533.92|1549.5|1533.5|2
1639368960000|2021-12-13 04:16:00|1549|1533|1548.5|1532.5|1549|1533|1548.5|1532.5|2
1639368980000|2021-12-13 04:16:20|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1
1639368990000|2021-12-13 04:16:30|1548.5|1532.5|1548.79|1532.79|1548.79|1532.79|1548.5|1532.5|2
1639369010000|2021-12-13 04:16:50|1548.75|1532.75|1548.75|1532.75|1548.75|1532.75|1548.75|1532.75|1
1639369020000|2021-12-13 04:17:00|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1
1639369040000|2021-12-13 04:17:20|1548.69|1532.69|1548.69|1532.69|1548.69|1532.69|1548.69|1532.69|1
1639369050000|2021-12-13 04:17:30|1548.44|1532.44|1549.57|1533.57|1549.57|1533.57|1548.44|1532.44|4
1639369060000|2021-12-13 04:17:40|1549.5|1533.5|1549.6|1533.6|1549.6|1533.6|1549.5|1533.5|2
1639369070000|2021-12-13 04:17:50|1549.55|1533.55|1549.5|1533.5|1549.55|1533.55|1549.5|1533.5|2
1639369100000|2021-12-13 04:18:20|1549.6|1533.6|1549.5|1533.5|1549.6|1533.6|1549.5|1533.5|2
1639369110000|2021-12-13 04:18:30|1549.25|1533.25|1548.92|1532.92|1549.25|1533.25|1548.92|1532.92|4
1639369120000|2021-12-13 04:18:40|1548.5|1532.5|1548.5|1532.5|1549|1533|1548.5|1532.5|3
1639369130000|2021-12-13 04:18:50|1548.31|1532.31|1548|1532|1548.31|1532.31|1548|1532|2
1639369140000|2021-12-13 04:19:00|1547.75|1531.75|1547.75|1531.75|1548|1532|1547.5|1531.5|4
1639369160000|2021-12-13 04:19:20|1547.5|1531.5|1547.14|1531.14|1547.5|1531.5|1547.14|1531.14|3
1639369170000|2021-12-13 04:19:30|1546.64|1530.64|1546.64|1530.64|1546.64|1530.64|1546.64|1530.64|1
1639369180000|2021-12-13 04:19:40|1546.89|1530.89|1546.89|1530.89|1546.89|1530.89|1546.89|1530.89|1
1639369190000|2021-12-13 04:19:50|1546.64|1530.64|1546.25|1530.25|1546.75|1530.75|1546.25|1530.25|5
1639369200000|2021-12-13 04:20:00|1546.1|1530.1|1546.5|1530.5|1546.72|1530.72|1546.1|1530.1|4
1639369210000|2021-12-13 04:20:10|1546.78|1530.78|1546.78|1530.78|1546.78|1530.78|1546.78|1530.78|1
1639369220000|2021-12-13 04:20:20|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1639369230000|2021-12-13 04:20:30|1547.15|1531.15|1546.82|1530.82|1547.15|1531.15|1546.82|1530.82|3
1639369250000|2021-12-13 04:20:50|1546.94|1530.94|1547.13|1531.13|1547.13|1531.13|1546.94|1530.94|4
1639369260000|2021-12-13 04:21:00|1547.11|1531.11|1547.35|1531.35|1547.35|1531.35|1547.11|1531.11|2
1639369270000|2021-12-13 04:21:10|1547.75|1531.75|1547.9|1531.9|1547.9|1531.9|1547.75|1531.75|2
1639369290000|2021-12-13 04:21:30|1548.1|1532.1|1548|1532|1548.1|1532.1|1548|1532|3
1639369310000|2021-12-13 04:21:50|1548.45|1532.45|1548|1532|1548.45|1532.45|1548|1532|3
1639369320000|2021-12-13 04:22:00|1548.15|1532.15|1548|1532|1548.15|1532.15|1548|1532|2
1639369360000|2021-12-13 04:22:40|1548.44|1532.44|1548.5|1532.5|1548.5|1532.5|1548.17|1532.17|3
1639369370000|2021-12-13 04:22:50|1548.61|1532.61|1548.5|1532.5|1548.61|1532.61|1548.5|1532.5|2
1639369380000|2021-12-13 04:23:00|1548.63|1532.63|1549.54|1533.54|1549.54|1533.54|1548.5|1532.5|5
1639369390000|2021-12-13 04:23:10|1549.5|1533.5|1549.37|1533.37|1549.5|1533.5|1549.29|1533.29|3
1639369400000|2021-12-13 04:23:20|1549.58|1533.58|1549.37|1533.37|1549.58|1533.58|1549.37|1533.37|2
1639369410000|2021-12-13 04:23:30|1549.58|1533.58|1548.61|1532.61|1549.58|1533.58|1548.61|1532.61|3
1639369430000|2021-12-13 04:23:50|1548.52|1532.52|1548.5|1532.5|1548.52|1532.52|1548.5|1532.5|2
1639369440000|2021-12-13 04:24:00|1547.88|1531.88|1547.75|1531.75|1547.88|1531.88|1547.75|1531.75|2
1639369460000|2021-12-13 04:24:20|1547.87|1531.87|1547.87|1531.87|1547.87|1531.87|1547.87|1531.87|1
1639369470000|2021-12-13 04:24:30|1547.93|1531.93|1548.11|1532.11|1548.11|1532.11|1547.93|1531.93|2
1639369480000|2021-12-13 04:24:40|1548.2|1532.2|1548|1532|1548.2|1532.2|1548|1532|3
1639369490000|2021-12-13 04:24:50|1548.4|1532.4|1548|1532|1548.4|1532.4|1548|1532|2
1639369500000|2021-12-13 04:25:00|1548.11|1532.11|1548.5|1532.5|1548.5|1532.5|1548|1532|4
1639369510000|2021-12-13 04:25:10|1548.43|1532.43|1548|1532|1548.43|1532.43|1548|1532|3
1639369520000|2021-12-13 04:25:20|1548.04|1532.04|1548.04|1532.04|1548.04|1532.04|1548.04|1532.04|1
1639369530000|2021-12-13 04:25:30|1547.92|1531.92|1548.5|1532.5|1548.5|1532.5|1547.5|1531.5|5
1639369550000|2021-12-13 04:25:50|1548.4|1532.4|1548.5|1532.5|1548.5|1532.5|1548.4|1532.4|2
1639369590000|2021-12-13 04:26:30|1548.45|1532.45|1548|1532|1548.45|1532.45|1548|1532|2
1639369600000|2021-12-13 04:26:40|1547.94|1531.94|1547.82|1531.82|1548.2|1532.2|1547.82|1531.82|3
1639369610000|2021-12-13 04:26:50|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639369620000|2021-12-13 04:27:00|1547.34|1531.34|1547.34|1531.34|1547.34|1531.34|1547.34|1531.34|1
1639369640000|2021-12-13 04:27:20|1547.53|1531.53|1547.72|1531.72|1547.72|1531.72|1547.53|1531.53|3
1639369650000|2021-12-13 04:27:30|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1
1639369660000|2021-12-13 04:27:40|1547.79|1531.79|1548|1532|1548|1532|1547.79|1531.79|2
1639369670000|2021-12-13 04:27:50|1547.75|1531.75|1547.75|1531.75|1548|1532|1547.75|1531.75|3
1639369680000|2021-12-13 04:28:00|1547.79|1531.79|1547.5|1531.5|1547.79|1531.79|1547.5|1531.5|2
1639369690000|2021-12-13 04:28:10|1547.79|1531.79|1548|1532|1548.4|1532.4|1547.79|1531.79|3
1639369720000|2021-12-13 04:28:40|1548.11|1532.11|1548.11|1532.11|1548.11|1532.11|1548.11|1532.11|1
1639369730000|2021-12-13 04:28:50|1548|1532|1547.39|1531.39|1548|1532|1547.39|1531.39|2
1639369740000|2021-12-13 04:29:00|1547.17|1531.17|1547.19|1531.19|1547.26|1531.26|1547.17|1531.17|4
1639369770000|2021-12-13 04:29:30|1547.22|1531.22|1547.17|1531.17|1547.22|1531.22|1546.5|1530.5|5
1639369780000|2021-12-13 04:29:40|1547.19|1531.19|1547.27|1531.27|1547.27|1531.27|1547.19|1531.19|4
1639369790000|2021-12-13 04:29:50|1547|1531|1547|1531|1547|1531|1547|1531|1
1639369810000|2021-12-13 04:30:10|1547.3|1531.3|1546.5|1530.5|1547.3|1531.3|1546.5|1530.5|3
1639369830000|2021-12-13 04:30:30|1546.22|1530.22|1546.09|1530.09|1546.3|1530.3|1546.09|1530.09|3
1639369850000|2021-12-13 04:30:50|1546.18|1530.18|1546.09|1530.09|1546.33|1530.33|1546.09|1530.09|3
1639369860000|2021-12-13 04:31:00|1546.16|1530.16|1546|1530|1546.16|1530.16|1546|1530|2
1639369870000|2021-12-13 04:31:10|1546.18|1530.18|1546.25|1530.25|1546.25|1530.25|1546.18|1530.18|2
1639369880000|2021-12-13 04:31:20|1546.09|1530.09|1546.09|1530.09|1546.09|1530.09|1546.09|1530.09|1
1639369890000|2021-12-13 04:31:30|1546.3|1530.3|1546.75|1530.75|1546.95|1530.95|1546.3|1530.3|4
1639369910000|2021-12-13 04:31:50|1546.5|1530.5|1547.5|1531.5|1547.5|1531.5|1546.5|1530.5|5
1639369920000|2021-12-13 04:32:00|1547.63|1531.63|1547.5|1531.5|1547.8|1531.8|1547.5|1531.5|3
1639369950000|2021-12-13 04:32:30|1547.65|1531.65|1547.5|1531.5|1547.65|1531.65|1547.5|1531.5|2
1639369980000|2021-12-13 04:33:00|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1
1639369990000|2021-12-13 04:33:10|1547.22|1531.22|1547.4|1531.4|1547.5|1531.5|1547.22|1531.22|5
1639370000000|2021-12-13 04:33:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639370010000|2021-12-13 04:33:30|1547.28|1531.28|1547.55|1531.55|1547.55|1531.55|1547.28|1531.28|3
1639370030000|2021-12-13 04:33:50|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1639370040000|2021-12-13 04:34:00|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1
1639370050000|2021-12-13 04:34:10|1547.85|1531.85|1547.8|1531.8|1547.85|1531.85|1547.8|1531.8|3
1639370060000|2021-12-13 04:34:20|1548|1532|1548|1532|1548|1532|1548|1532|1
1639370070000|2021-12-13 04:34:30|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1548.13|1532.13|3
1639370080000|2021-12-13 04:34:40|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1
1639370090000|2021-12-13 04:34:50|1548.3|1532.3|1548.13|1532.13|1548.3|1532.3|1548.13|1532.13|2
1639370100000|2021-12-13 04:35:00|1548.1|1532.1|1548.09|1532.09|1548.1|1532.1|1547.93|1531.93|3
1639370110000|2021-12-13 04:35:10|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1
1639370130000|2021-12-13 04:35:30|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1639370140000|2021-12-13 04:35:40|1548|1532|1548|1532|1548|1532|1547.95|1531.95|3
1639370150000|2021-12-13 04:35:50|1547.67|1531.67|1548|1532|1548|1532|1547.67|1531.67|2
1639370160000|2021-12-13 04:36:00|1547.83|1531.83|1548.64|1532.64|1548.64|1532.64|1547.83|1531.83|5
1639370170000|2021-12-13 04:36:10|1548.92|1532.92|1548.65|1532.65|1548.92|1532.92|1548.65|1532.65|2
1639370190000|2021-12-13 04:36:30|1549.5|1533.5|1549.52|1533.52|1549.81|1533.81|1549.31|1533.31|6
1639370200000|2021-12-13 04:36:40|1550.02|1534.02|1549.73|1533.73|1550.02|1534.02|1549.29|1533.29|7
1639370220000|2021-12-13 04:37:00|1549.93|1533.93|1550.29|1534.29|1550.5|1534.5|1549.93|1533.93|3
1639370230000|2021-12-13 04:37:10|1550.4|1534.4|1550.67|1534.67|1550.67|1534.67|1550|1534|3
1639370240000|2021-12-13 04:37:20|1550.75|1534.75|1550.4|1534.4|1550.75|1534.75|1550.4|1534.4|9
1639370250000|2021-12-13 04:37:30|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|2
1639370280000|2021-12-13 04:38:00|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1
1639370290000|2021-12-13 04:38:10|1549|1533|1549|1533|1549|1533|1549|1533|1
1639370300000|2021-12-13 04:38:20|1549.42|1533.42|1549.6|1533.6|1549.6|1533.6|1549.42|1533.42|3
1639370310000|2021-12-13 04:38:30|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.45|1533.45|3
1639370330000|2021-12-13 04:38:50|1549|1533|1549|1533|1549|1533|1549|1533|1
1639370340000|2021-12-13 04:39:00|1548.87|1532.87|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|5
1639370360000|2021-12-13 04:39:20|1549.97|1533.97|1549.97|1533.97|1549.97|1533.97|1549.97|1533.97|1
1639370370000|2021-12-13 04:39:30|1550.07|1534.07|1550|1534|1550.07|1534.07|1550|1534|2
1639370380000|2021-12-13 04:39:40|1549.88|1533.88|1549.25|1533.25|1550|1534|1549.25|1533.25|5
1639370400000|2021-12-13 04:40:00|1549|1533|1549|1533|1549|1533|1549|1533|1
1639370410000|2021-12-13 04:40:10|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1
1639370420000|2021-12-13 04:40:20|1549|1533|1548.36|1532.36|1549|1533|1548.36|1532.36|2
1639370430000|2021-12-13 04:40:30|1548.86|1532.86|1548.72|1532.72|1549|1533|1548.72|1532.72|5
1639370440000|2021-12-13 04:40:40|1548.5|1532.5|1548.25|1532.25|1548.5|1532.5|1548.25|1532.25|2
1639370450000|2021-12-13 04:40:50|1548.15|1532.15|1548.25|1532.25|1548.25|1532.25|1548.15|1532.15|2
1639370460000|2021-12-13 04:41:00|1548.15|1532.15|1548.02|1532.02|1548.15|1532.15|1548.02|1532.02|4
1639370480000|2021-12-13 04:41:20|1547.6|1531.6|1548.95|1532.95|1548.95|1532.95|1547.6|1531.6|5
1639370490000|2021-12-13 04:41:30|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1
1639370500000|2021-12-13 04:41:40|1549|1533|1549|1533|1549|1533|1549|1533|1
1639370510000|2021-12-13 04:41:50|1548.8|1532.8|1548.84|1532.84|1548.84|1532.84|1548.8|1532.8|2
1639370520000|2021-12-13 04:42:00|1548.79|1532.79|1548.82|1532.82|1548.86|1532.86|1548.79|1532.79|4
1639370530000|2021-12-13 04:42:10|1549.11|1533.11|1549.11|1533.11|1549.11|1533.11|1549.11|1533.11|1
1639370550000|2021-12-13 04:42:30|1549|1533|1548.92|1532.92|1549.03|1533.03|1548.92|1532.92|3
1639370560000|2021-12-13 04:42:40|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1
1639370570000|2021-12-13 04:42:50|1549|1533|1549.08|1533.08|1549.08|1533.08|1549|1533|2
1639370580000|2021-12-13 04:43:00|1549|1533|1549|1533|1549|1533|1549|1533|1
1639370590000|2021-12-13 04:43:10|1549.44|1533.44|1549.13|1533.13|1549.5|1533.5|1549.13|1533.13|4
1639370600000|2021-12-13 04:43:20|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639370640000|2021-12-13 04:44:00|1549.45|1533.45|1549.5|1533.5|1549.5|1533.5|1549.15|1533.15|3
1639370650000|2021-12-13 04:44:10|1549.53|1533.53|1549.5|1533.5|1549.53|1533.53|1549.5|1533.5|2
1639370660000|2021-12-13 04:44:20|1549.9|1533.9|1550.16|1534.16|1550.16|1534.16|1549.5|1533.5|6
1639370670000|2021-12-13 04:44:30|1550|1534|1549.88|1533.88|1550.15|1534.15|1549.88|1533.88|4
1639370700000|2021-12-13 04:45:00|1549.48|1533.48|1549.48|1533.48|1549.48|1533.48|1549.48|1533.48|1
1639370710000|2021-12-13 04:45:10|1550.1|1534.1|1549.2|1533.2|1550.1|1534.1|1549.2|1533.2|4
1639370730000|2021-12-13 04:45:30|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1
1639370740000|2021-12-13 04:45:40|1549.5|1533.5|1549.75|1533.75|1549.83|1533.83|1549.5|1533.5|3
1639370750000|2021-12-13 04:45:50|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639370760000|2021-12-13 04:46:00|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1
1639370770000|2021-12-13 04:46:10|1549.02|1533.02|1549.02|1533.02|1549.02|1533.02|1549.02|1533.02|1
1639370790000|2021-12-13 04:46:30|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1
1639370800000|2021-12-13 04:46:40|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1
1639370810000|2021-12-13 04:46:50|1549.02|1533.02|1549.1|1533.1|1549.1|1533.1|1549.02|1533.02|2
1639370820000|2021-12-13 04:47:00|1549.11|1533.11|1549.02|1533.02|1549.11|1533.11|1549.02|1533.02|2
1639370830000|2021-12-13 04:47:10|1549.11|1533.11|1549.02|1533.02|1549.11|1533.11|1549.02|1533.02|2
1639370850000|2021-12-13 04:47:30|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1
1639370860000|2021-12-13 04:47:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639370880000|2021-12-13 04:48:00|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1
1639370890000|2021-12-13 04:48:10|1549|1533|1549.32|1533.32|1549.5|1533.5|1549|1533|4
1639370910000|2021-12-13 04:48:30|1549.5|1533.5|1549.32|1533.32|1549.5|1533.5|1549.32|1533.32|2
1639370920000|2021-12-13 04:48:40|1549.5|1533.5|1549.32|1533.32|1549.5|1533.5|1549.32|1533.32|2
1639370930000|2021-12-13 04:48:50|1549.5|1533.5|1549.32|1533.32|1549.5|1533.5|1549.29|1533.29|4
1639370950000|2021-12-13 04:49:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639370960000|2021-12-13 04:49:20|1549.72|1533.72|1550|1534|1550|1534|1549.72|1533.72|2
1639370980000|2021-12-13 04:49:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639371090000|2021-12-13 04:51:30|1549.79|1533.79|1549.79|1533.79|1549.79|1533.79|1549.79|1533.79|1
1639371120000|2021-12-13 04:52:00|1550|1534|1550|1534|1550|1534|1550|1534|1
1639371130000|2021-12-13 04:52:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639371180000|2021-12-13 04:53:00|1549.42|1533.42|1549.42|1533.42|1549.5|1533.5|1549.42|1533.42|3
1639371190000|2021-12-13 04:53:10|1549.1|1533.1|1549.5|1533.5|1549.5|1533.5|1549.1|1533.1|2
1639371200000|2021-12-13 04:53:20|1549.48|1533.48|1549.5|1533.5|1549.5|1533.5|1549.48|1533.48|2
1639371210000|2021-12-13 04:53:30|1550.05|1534.05|1550.55|1534.55|1550.55|1534.55|1550.05|1534.05|5
1639371220000|2021-12-13 04:53:40|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1639371230000|2021-12-13 04:53:50|1550.55|1534.55|1550.45|1534.45|1550.55|1534.55|1550.45|1534.45|2
1639371240000|2021-12-13 04:54:00|1550.4|1534.4|1550.45|1534.45|1550.45|1534.45|1550.4|1534.4|2
1639371250000|2021-12-13 04:54:10|1550.5|1534.5|1550.55|1534.55|1550.55|1534.55|1550.5|1534.5|2
1639371280000|2021-12-13 04:54:40|1550.5|1534.5|1550.55|1534.55|1550.56|1534.56|1550.48|1534.48|5
1639371290000|2021-12-13 04:54:50|1550.5|1534.5|1550.65|1534.65|1551.1|1535.1|1550.5|1534.5|5
1639371300000|2021-12-13 04:55:00|1551.15|1535.15|1551|1535|1551.5|1535.5|1550.65|1534.65|5
1639371310000|2021-12-13 04:55:10|1550.5|1534.5|1549.5|1533.5|1550.92|1534.92|1549.5|1533.5|10
1639371320000|2021-12-13 04:55:20|1549.78|1533.78|1549.92|1533.92|1549.92|1533.92|1549.5|1533.5|6
1639371330000|2021-12-13 04:55:30|1549.78|1533.78|1550.5|1534.5|1550.5|1534.5|1549.5|1533.5|6
1639371340000|2021-12-13 04:55:40|1550.45|1534.45|1550.1|1534.1|1550.45|1534.45|1550|1534|3
1639371350000|2021-12-13 04:55:50|1550.5|1534.5|1550.3|1534.3|1550.5|1534.5|1550.3|1534.3|2
1639371360000|2021-12-13 04:56:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639371370000|2021-12-13 04:56:10|1550.35|1534.35|1549.95|1533.95|1550.35|1534.35|1549.95|1533.95|4
1639371380000|2021-12-13 04:56:20|1550.45|1534.45|1549.92|1533.92|1550.45|1534.45|1549.5|1533.5|7
1639371390000|2021-12-13 04:56:30|1549.9|1533.9|1549.92|1533.92|1550|1534|1549.9|1533.9|5
1639371400000|2021-12-13 04:56:40|1550|1534|1550|1534|1550|1534|1550|1534|1
1639371410000|2021-12-13 04:56:50|1549.92|1533.92|1549.92|1533.92|1550.05|1534.05|1549.92|1533.92|3
1639371420000|2021-12-13 04:57:00|1550|1534|1549.82|1533.82|1550|1534|1549.82|1533.82|4
1639371430000|2021-12-13 04:57:10|1549.84|1533.84|1549.82|1533.82|1549.84|1533.84|1549.82|1533.82|2
1639371440000|2021-12-13 04:57:20|1550.08|1534.08|1550|1534|1550.09|1534.09|1550|1534|4
1639371450000|2021-12-13 04:57:30|1550.07|1534.07|1550.5|1534.5|1550.5|1534.5|1550|1534|4
1639371470000|2021-12-13 04:57:50|1550.48|1534.48|1550.5|1534.5|1550.5|1534.5|1550.45|1534.45|4
1639371480000|2021-12-13 04:58:00|1550.69|1534.69|1550.95|1534.95|1550.95|1534.95|1550.69|1534.69|2
1639371490000|2021-12-13 04:58:10|1550.72|1534.72|1550|1534|1550.72|1534.72|1550|1534|4
1639371500000|2021-12-13 04:58:20|1550.01|1534.01|1550.5|1534.5|1550.5|1534.5|1550.01|1534.01|3
1639371510000|2021-12-13 04:58:30|1550.85|1534.85|1550.5|1534.5|1550.85|1534.85|1550.5|1534.5|2
1639371520000|2021-12-13 04:58:40|1550.3|1534.3|1550.84|1534.84|1550.84|1534.84|1550.3|1534.3|4
1639371530000|2021-12-13 04:58:50|1550.5|1534.5|1551.1|1535.1|1551.3|1535.3|1550.5|1534.5|6
1639371540000|2021-12-13 04:59:00|1551.54|1535.54|1551.04|1535.04|1551.54|1535.54|1551.04|1535.04|3
1639371560000|2021-12-13 04:59:20|1551.24|1535.24|1550.5|1534.5|1551.24|1535.24|1550.5|1534.5|3
1639371580000|2021-12-13 04:59:40|1550.98|1534.98|1551.23|1535.23|1551.39|1535.39|1550.98|1534.98|6
1639371590000|2021-12-13 04:59:50|1551.1|1535.1|1551.08|1535.08|1551.58|1535.58|1551|1535|10
1639371600000|2021-12-13 05:00:00|1551|1535|1550.72|1534.72|1551|1535|1550.72|1534.72|4
1639371610000|2021-12-13 05:00:10|1550.78|1534.78|1550.5|1534.5|1550.78|1534.78|1550.5|1534.5|5
1639371620000|2021-12-13 05:00:20|1550.42|1534.42|1549.97|1533.97|1550.42|1534.42|1549.97|1533.97|3
1639371630000|2021-12-13 05:00:30|1550.15|1534.15|1550.88|1534.88|1550.97|1534.97|1549.65|1533.65|6
1639371640000|2021-12-13 05:00:40|1550.5|1534.5|1550.88|1534.88|1550.88|1534.88|1550.5|1534.5|6
1639371650000|2021-12-13 05:00:50|1550.75|1534.75|1550|1534|1550.75|1534.75|1550|1534|6
1639371660000|2021-12-13 05:01:00|1549.5|1533.5|1549.07|1533.07|1550|1534|1549.07|1533.07|5
1639371680000|2021-12-13 05:01:20|1548.92|1532.92|1548.82|1532.82|1549.09|1533.09|1548.82|1532.82|4
1639371690000|2021-12-13 05:01:30|1549|1533|1550.03|1534.03|1550.15|1534.15|1549|1533|6
1639371700000|2021-12-13 05:01:40|1549.94|1533.94|1548.5|1532.5|1549.94|1533.94|1548.5|1532.5|7
1639371710000|2021-12-13 05:01:50|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1
1639371720000|2021-12-13 05:02:00|1548.92|1532.92|1548.92|1532.92|1549.25|1533.25|1548.5|1532.5|6
1639371730000|2021-12-13 05:02:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639371740000|2021-12-13 05:02:20|1548.3|1532.3|1548.26|1532.26|1548.8|1532.8|1548.26|1532.26|4
1639371750000|2021-12-13 05:02:30|1548.5|1532.5|1548.3|1532.3|1548.5|1532.5|1548.3|1532.3|3
1639371760000|2021-12-13 05:02:40|1548.5|1532.5|1548.67|1532.67|1548.76|1532.76|1548.26|1532.26|6
1639371770000|2021-12-13 05:02:50|1548.26|1532.26|1548.92|1532.92|1548.92|1532.92|1548.26|1532.26|4
1639371780000|2021-12-13 05:03:00|1548.5|1532.5|1549|1533|1549.9|1533.9|1548.5|1532.5|5
1639371810000|2021-12-13 05:03:30|1549.5|1533.5|1549.69|1533.69|1549.69|1533.69|1549.19|1533.19|3
1639371820000|2021-12-13 05:03:40|1549.95|1533.95|1549.69|1533.69|1549.95|1533.95|1549|1533|9
1639371830000|2021-12-13 05:03:50|1549.5|1533.5|1549.5|1533.5|1549.69|1533.69|1549.5|1533.5|3
1639371840000|2021-12-13 05:04:00|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1
1639371850000|2021-12-13 05:04:10|1549.2|1533.2|1549|1533|1549.2|1533.2|1548.7|1532.7|3
1639371870000|2021-12-13 05:04:30|1549.5|1533.5|1549.5|1533.5|1550|1534|1549.5|1533.5|3
1639371880000|2021-12-13 05:04:40|1549.85|1533.85|1549.67|1533.67|1550|1534|1549.67|1533.67|6
1639371890000|2021-12-13 05:04:50|1549.72|1533.72|1549.72|1533.72|1549.72|1533.72|1549.69|1533.69|3
1639371900000|2021-12-13 05:05:00|1549.5|1533.5|1549.75|1533.75|1550|1534|1549.5|1533.5|4
1639371910000|2021-12-13 05:05:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639371920000|2021-12-13 05:05:20|1549.75|1533.75|1549.75|1533.75|1549.75|1533.75|1549.75|1533.75|1
1639371930000|2021-12-13 05:05:30|1549.82|1533.82|1550.07|1534.07|1550.07|1534.07|1549.82|1533.82|2
1639371940000|2021-12-13 05:05:40|1549.75|1533.75|1549.75|1533.75|1550.3|1534.3|1549.75|1533.75|4
1639371950000|2021-12-13 05:05:50|1550|1534|1549.29|1533.29|1550|1534|1549.29|1533.29|3
1639371960000|2021-12-13 05:06:00|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1549.09|1533.09|1
1639371970000|2021-12-13 05:06:10|1549.59|1533.59|1549.98|1533.98|1549.98|1533.98|1549.22|1533.22|6
1639371980000|2021-12-13 05:06:20|1549.72|1533.72|1549.72|1533.72|1549.72|1533.72|1549.72|1533.72|1
1639371990000|2021-12-13 05:06:30|1549.76|1533.76|1549.72|1533.72|1550|1534|1549.72|1533.72|4
1639372020000|2021-12-13 05:07:00|1550.45|1534.45|1550|1534|1550.45|1534.45|1550|1534|3
1639372040000|2021-12-13 05:07:20|1550.35|1534.35|1550|1534|1550.35|1534.35|1550|1534|3
1639372060000|2021-12-13 05:07:40|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1549.8|1533.8|1
1639372070000|2021-12-13 05:07:50|1549.72|1533.72|1549.72|1533.72|1549.72|1533.72|1549.72|1533.72|1
1639372080000|2021-12-13 05:08:00|1549.86|1533.86|1550.09|1534.09|1550.1|1534.1|1549.86|1533.86|4
1639372090000|2021-12-13 05:08:10|1550.59|1534.59|1550.59|1534.59|1550.59|1534.59|1550.59|1534.59|1
1639372100000|2021-12-13 05:08:20|1550.36|1534.36|1550.36|1534.36|1550.36|1534.36|1550.36|1534.36|1
1639372110000|2021-12-13 05:08:30|1550.59|1534.59|1550.62|1534.62|1550.62|1534.62|1550.5|1534.5|5
1639372120000|2021-12-13 05:08:40|1550.56|1534.56|1550.56|1534.56|1550.56|1534.56|1550.56|1534.56|1
1639372130000|2021-12-13 05:08:50|1550.68|1534.68|1550.63|1534.63|1551.22|1535.22|1550.63|1534.63|5
1639372140000|2021-12-13 05:09:00|1551.02|1535.02|1550.5|1534.5|1551.02|1535.02|1550.5|1534.5|3
1639372150000|2021-12-13 05:09:10|1550.58|1534.58|1550.68|1534.68|1550.8|1534.8|1550.58|1534.58|3
1639372160000|2021-12-13 05:09:20|1550.5|1534.5|1550.68|1534.68|1550.68|1534.68|1550.5|1534.5|2
1639372190000|2021-12-13 05:09:50|1550.63|1534.63|1550.59|1534.59|1550.63|1534.63|1550.59|1534.59|2
1639372200000|2021-12-13 05:10:00|1550.61|1534.61|1550.61|1534.61|1550.61|1534.61|1550.61|1534.61|1
1639372220000|2021-12-13 05:10:20|1550.6|1534.6|1550.61|1534.61|1550.92|1534.92|1550.6|1534.6|3
1639372240000|2021-12-13 05:10:40|1550.5|1534.5|1550.61|1534.61|1550.61|1534.61|1550.5|1534.5|2
1639372250000|2021-12-13 05:10:50|1550.37|1534.37|1549.98|1533.98|1550.37|1534.37|1549.98|1533.98|3
1639372260000|2021-12-13 05:11:00|1550.22|1534.22|1549.98|1533.98|1550.22|1534.22|1549.98|1533.98|2
1639372280000|2021-12-13 05:11:20|1550.21|1534.21|1550.23|1534.23|1550.23|1534.23|1550.21|1534.21|2
1639372310000|2021-12-13 05:11:50|1549.98|1533.98|1549.55|1533.55|1550.23|1534.23|1549.55|1533.55|5
1639372320000|2021-12-13 05:12:00|1549.38|1533.38|1549.38|1533.38|1549.38|1533.38|1549.38|1533.38|1
1639372330000|2021-12-13 05:12:10|1549.5|1533.5|1549.42|1533.42|1549.5|1533.5|1549.42|1533.42|2
1639372350000|2021-12-13 05:12:30|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.42|1533.42|3
1639372360000|2021-12-13 05:12:40|1549.04|1533.04|1549.04|1533.04|1549.04|1533.04|1549.04|1533.04|1
1639372380000|2021-12-13 05:13:00|1549.12|1533.12|1549.5|1533.5|1549.5|1533.5|1549.12|1533.12|2
1639372390000|2021-12-13 05:13:10|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1
1639372410000|2021-12-13 05:13:30|1549|1533|1550.32|1534.32|1550.32|1534.32|1549|1533|5
1639372420000|2021-12-13 05:13:40|1550.45|1534.45|1550.59|1534.59|1550.59|1534.59|1550.32|1534.32|6
1639372430000|2021-12-13 05:13:50|1550.81|1534.81|1550.71|1534.71|1550.81|1534.81|1550.5|1534.5|5
1639372440000|2021-12-13 05:14:00|1550.59|1534.59|1550.59|1534.59|1550.59|1534.59|1550.59|1534.59|1
1639372490000|2021-12-13 05:14:50|1550.75|1534.75|1550.92|1534.92|1550.92|1534.92|1550.75|1534.75|2
1639372500000|2021-12-13 05:15:00|1550.71|1534.71|1550.85|1534.85|1550.85|1534.85|1550.71|1534.71|2
1639372510000|2021-12-13 05:15:10|1550.83|1534.83|1550.86|1534.86|1550.86|1534.86|1550.83|1534.83|2
1639372520000|2021-12-13 05:15:20|1551.14|1535.14|1549.5|1533.5|1551.14|1535.14|1549.5|1533.5|4
1639372530000|2021-12-13 05:15:30|1549.39|1533.39|1548.82|1532.82|1549.39|1533.39|1548.82|1532.82|5
1639372550000|2021-12-13 05:15:50|1549.15|1533.15|1548.1|1532.1|1549.15|1533.15|1548.09|1532.09|5
1639372560000|2021-12-13 05:16:00|1548.15|1532.15|1548|1532|1548.15|1532.15|1547.5|1531.5|5
1639372570000|2021-12-13 05:16:10|1548.22|1532.22|1549|1533|1549|1533|1548|1532|6
1639372580000|2021-12-13 05:16:20|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1
1639372590000|2021-12-13 05:16:30|1549|1533|1548.92|1532.92|1549|1533|1548.92|1532.92|2
1639372610000|2021-12-13 05:16:50|1549.1|1533.1|1548.92|1532.92|1549.1|1533.1|1548.92|1532.92|2
1639372620000|2021-12-13 05:17:00|1549.35|1533.35|1548.5|1532.5|1549.35|1533.35|1548.5|1532.5|4
1639372630000|2021-12-13 05:17:10|1548.95|1532.95|1549.5|1533.5|1549.5|1533.5|1548.95|1532.95|2
1639372640000|2021-12-13 05:17:20|1549.76|1533.76|1549.5|1533.5|1549.79|1533.79|1549.5|1533.5|5
1639372650000|2021-12-13 05:17:30|1549.79|1533.79|1549.79|1533.79|1549.79|1533.79|1549.5|1533.5|7
1639372660000|2021-12-13 05:17:40|1549.5|1533.5|1550.54|1534.54|1550.54|1534.54|1549.5|1533.5|11
1639372730000|2021-12-13 05:18:50|1550.62|1534.62|1550.55|1534.55|1550.7|1534.7|1550.55|1534.55|3
1639372740000|2021-12-13 05:19:00|1550.98|1534.98|1550.56|1534.56|1550.98|1534.98|1550.5|1534.5|3
1639372750000|2021-12-13 05:19:10|1550.58|1534.58|1550.58|1534.58|1550.58|1534.58|1550.58|1534.58|1
1639372760000|2021-12-13 05:19:20|1550.56|1534.56|1551.45|1535.45|1551.45|1535.45|1550.56|1534.56|5
1639372770000|2021-12-13 05:19:30|1551.12|1535.12|1551.43|1535.43|1551.43|1535.43|1550.58|1534.58|10
1639372780000|2021-12-13 05:19:40|1550.93|1534.93|1551.45|1535.45|1551.45|1535.45|1550.58|1534.58|6
1639372790000|2021-12-13 05:19:50|1550.98|1534.98|1551.5|1535.5|1551.5|1535.5|1550.98|1534.98|2
1639372800000|2021-12-13 05:20:00|1551.43|1535.43|1550.58|1534.58|1551.43|1535.43|1550.41|1534.41|5
1639372810000|2021-12-13 05:20:10|1550.38|1534.38|1549.98|1533.98|1550.38|1534.38|1549.98|1533.98|5
1639372820000|2021-12-13 05:20:20|1549.4|1533.4|1549.44|1533.44|1549.44|1533.44|1549.4|1533.4|2
1639372830000|2021-12-13 05:20:30|1549|1533|1549|1533|1549|1533|1549|1533|1
1639372860000|2021-12-13 05:21:00|1548.53|1532.53|1548.55|1532.55|1548.55|1532.55|1548.5|1532.5|4
1639372870000|2021-12-13 05:21:10|1549.05|1533.05|1549.53|1533.53|1549.53|1533.53|1549|1533|4
1639372880000|2021-12-13 05:21:20|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639372900000|2021-12-13 05:21:40|1549.75|1533.75|1549.75|1533.75|1549.75|1533.75|1549.75|1533.75|1
1639372910000|2021-12-13 05:21:50|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639372920000|2021-12-13 05:22:00|1549.57|1533.57|1549.57|1533.57|1549.57|1533.57|1549.57|1533.57|1
1639372940000|2021-12-13 05:22:20|1549.5|1533.5|1549.4|1533.4|1549.5|1533.5|1549.4|1533.4|2
1639372950000|2021-12-13 05:22:30|1548.92|1532.92|1548.87|1532.87|1549.19|1533.19|1548.87|1532.87|7
1639372960000|2021-12-13 05:22:40|1549.5|1533.5|1549.6|1533.6|1549.6|1533.6|1549.37|1533.37|5
1639372970000|2021-12-13 05:22:50|1549.5|1533.5|1549.42|1533.42|1549.65|1533.65|1549.35|1533.35|4
1639372980000|2021-12-13 05:23:00|1549.22|1533.22|1548.5|1532.5|1549.29|1533.29|1548.5|1532.5|4
1639372990000|2021-12-13 05:23:10|1548.6|1532.6|1548.79|1532.79|1548.79|1532.79|1548.6|1532.6|2
1639373000000|2021-12-13 05:23:20|1548.98|1532.98|1548.5|1532.5|1549.09|1533.09|1548.5|1532.5|6
1639373010000|2021-12-13 05:23:30|1548.07|1532.07|1548.07|1532.07|1548.07|1532.07|1548.07|1532.07|1
1639373020000|2021-12-13 05:23:40|1548.22|1532.22|1548.07|1532.07|1548.3|1532.3|1548.07|1532.07|4
1639373040000|2021-12-13 05:24:00|1548.17|1532.17|1548.03|1532.03|1548.25|1532.25|1548.03|1532.03|4
1639373050000|2021-12-13 05:24:10|1548.07|1532.07|1547.57|1531.57|1548.07|1532.07|1547.57|1531.57|4
1639373060000|2021-12-13 05:24:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639373070000|2021-12-13 05:24:30|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1
1639373090000|2021-12-13 05:24:50|1547.17|1531.17|1547.17|1531.17|1547.17|1531.17|1547.17|1531.17|1
1639373100000|2021-12-13 05:25:00|1547.39|1531.39|1547.45|1531.45|1547.45|1531.45|1547.39|1531.39|2
1639373110000|2021-12-13 05:25:10|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1
1639373120000|2021-12-13 05:25:20|1547.12|1531.12|1547.12|1531.12|1547.2|1531.2|1547.12|1531.12|3
1639373130000|2021-12-13 05:25:30|1546.87|1530.87|1546.47|1530.47|1546.98|1530.98|1546.4|1530.4|13
1639373140000|2021-12-13 05:25:40|1546.17|1530.17|1546.78|1530.78|1546.78|1530.78|1546.17|1530.17|8
1639373150000|2021-12-13 05:25:50|1547.13|1531.13|1546.2|1530.2|1547.3|1531.3|1546.2|1530.2|9
1639373160000|2021-12-13 05:26:00|1546.44|1530.44|1547|1531|1547|1531|1546.31|1530.31|10
1639373170000|2021-12-13 05:26:10|1546.82|1530.82|1547.09|1531.09|1547.09|1531.09|1546.82|1530.82|2
1639373190000|2021-12-13 05:26:30|1547|1531|1547|1531|1547|1531|1547|1531|1
1639373210000|2021-12-13 05:26:50|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1639373220000|2021-12-13 05:27:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639373240000|2021-12-13 05:27:20|1547|1531|1546.45|1530.45|1547|1531|1546.45|1530.45|2
1639373260000|2021-12-13 05:27:40|1546.4|1530.4|1545.5|1529.5|1546.4|1530.4|1545.5|1529.5|2
1639373270000|2021-12-13 05:27:50|1545.44|1529.44|1545.44|1529.44|1545.44|1529.44|1545.44|1529.44|1
1639373280000|2021-12-13 05:28:00|1545.5|1529.5|1545.42|1529.42|1545.5|1529.5|1544.8|1528.8|5
1639373300000|2021-12-13 05:28:20|1545.31|1529.31|1545.31|1529.31|1545.31|1529.31|1545.31|1529.31|1
1639373310000|2021-12-13 05:28:30|1544.92|1528.92|1545|1529|1545|1529|1544.92|1528.92|2
1639373320000|2021-12-13 05:28:40|1544.5|1528.5|1544|1528|1544.5|1528.5|1544|1528|2
1639373330000|2021-12-13 05:28:50|1544.25|1528.25|1543.92|1527.92|1544.25|1528.25|1543.5|1527.5|8
1639373340000|2021-12-13 05:29:00|1543.5|1527.5|1543.92|1527.92|1543.92|1527.92|1543.5|1527.5|2
1639373350000|2021-12-13 05:29:10|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1639373370000|2021-12-13 05:29:30|1543.95|1527.95|1544.75|1528.75|1544.85|1528.85|1543.95|1527.95|3
1639373400000|2021-12-13 05:30:00|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1544.96|1528.96|3
1639373410000|2021-12-13 05:30:10|1544.96|1528.96|1545|1529|1545.25|1529.25|1544.96|1528.96|3
1639373420000|2021-12-13 05:30:20|1544.9|1528.9|1544.5|1528.5|1544.9|1528.9|1544.48|1528.48|3
1639373430000|2021-12-13 05:30:30|1544.05|1528.05|1543.51|1527.51|1544.05|1528.05|1543.51|1527.51|4
1639373440000|2021-12-13 05:30:40|1543.1|1527.1|1542.97|1526.97|1543.1|1527.1|1542.97|1526.97|2
1639373450000|2021-12-13 05:30:50|1542.81|1526.81|1543.05|1527.05|1543.05|1527.05|1542.81|1526.81|2
1639373460000|2021-12-13 05:31:00|1542.99|1526.99|1542.5|1526.5|1543.44|1527.44|1542.5|1526.5|5
1639373470000|2021-12-13 05:31:10|1541.5|1525.5|1542|1526|1542|1526|1541.5|1525.5|2
1639373480000|2021-12-13 05:31:20|1542.5|1526.5|1541.5|1525.5|1542.5|1526.5|1541.5|1525.5|5
1639373490000|2021-12-13 05:31:30|1541.44|1525.44|1542.32|1526.32|1542.34|1526.34|1541.44|1525.44|6
1639373500000|2021-12-13 05:31:40|1542.36|1526.36|1542.36|1526.36|1542.36|1526.36|1542.36|1526.36|1
1639373510000|2021-12-13 05:31:50|1542.28|1526.28|1541.5|1525.5|1542.5|1526.5|1541.5|1525.5|4
1639373520000|2021-12-13 05:32:00|1542|1526|1542.42|1526.42|1542.5|1526.5|1541.82|1525.82|8
1639373530000|2021-12-13 05:32:10|1542|1526|1541.5|1525.5|1542.75|1526.75|1541.5|1525.5|9
1639373540000|2021-12-13 05:32:20|1541.69|1525.69|1542|1526|1542.19|1526.19|1541.5|1525.5|5
1639373550000|2021-12-13 05:32:30|1541.84|1525.84|1541.5|1525.5|1541.84|1525.84|1541.5|1525.5|3
1639373570000|2021-12-13 05:32:50|1542|1526|1541.5|1525.5|1542|1526|1541.5|1525.5|4
1639373580000|2021-12-13 05:33:00|1540.85|1524.85|1541.42|1525.42|1541.44|1525.44|1540.85|1524.85|4
1639373590000|2021-12-13 05:33:10|1541.44|1525.44|1541.44|1525.44|1541.44|1525.44|1541.44|1525.44|1
1639373600000|2021-12-13 05:33:20|1541.5|1525.5|1541.38|1525.38|1541.5|1525.5|1541.38|1525.38|2
1639373610000|2021-12-13 05:33:30|1541.5|1525.5|1541.88|1525.88|1541.88|1525.88|1541.5|1525.5|3
1639373620000|2021-12-13 05:33:40|1542.25|1526.25|1542.25|1526.25|1542.35|1526.35|1542.25|1526.25|5
1639373640000|2021-12-13 05:34:00|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1
1639373650000|2021-12-13 05:34:10|1542.56|1526.56|1543.5|1527.5|1543.5|1527.5|1542.56|1526.56|8
1639373660000|2021-12-13 05:34:20|1543.75|1527.75|1543.92|1527.92|1544|1528|1543.75|1527.75|4
1639373670000|2021-12-13 05:34:30|1544.01|1528.01|1544.04|1528.04|1544.04|1528.04|1544.01|1528.01|2
1639373680000|2021-12-13 05:34:40|1543.92|1527.92|1543.5|1527.5|1543.92|1527.92|1543.5|1527.5|2
1639373690000|2021-12-13 05:34:50|1543.75|1527.75|1543.5|1527.5|1543.75|1527.75|1543.5|1527.5|2
1639373710000|2021-12-13 05:35:10|1543.88|1527.88|1543.88|1527.88|1543.88|1527.88|1543.88|1527.88|1
1639373720000|2021-12-13 05:35:20|1543.99|1527.99|1543.99|1527.99|1543.99|1527.99|1543.99|1527.99|1
1639373730000|2021-12-13 05:35:30|1544|1528|1544.26|1528.26|1544.26|1528.26|1544|1528|3
1639373740000|2021-12-13 05:35:40|1544.4|1528.4|1544.5|1528.5|1544.5|1528.5|1544.4|1528.4|2
1639373750000|2021-12-13 05:35:50|1544.92|1528.92|1545.45|1529.45|1545.45|1529.45|1544.5|1528.5|3
1639373760000|2021-12-13 05:36:00|1545.39|1529.39|1545.39|1529.39|1545.39|1529.39|1545.39|1529.39|1
1639373770000|2021-12-13 05:36:10|1545.43|1529.43|1545.43|1529.43|1545.43|1529.43|1545.43|1529.43|1
1639373780000|2021-12-13 05:36:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639373800000|2021-12-13 05:36:40|1545.48|1529.48|1545.5|1529.5|1545.5|1529.5|1545.44|1529.44|3
1639373810000|2021-12-13 05:36:50|1545.43|1529.43|1545.5|1529.5|1545.5|1529.5|1545.43|1529.43|2
1639373830000|2021-12-13 05:37:10|1545.44|1529.44|1545.5|1529.5|1545.5|1529.5|1545.44|1529.44|2
1639373850000|2021-12-13 05:37:30|1545.39|1529.39|1545.43|1529.43|1545.5|1529.5|1545.3|1529.3|8
1639373860000|2021-12-13 05:37:40|1545.5|1529.5|1546.09|1530.09|1546.09|1530.09|1545.5|1529.5|9
1639373870000|2021-12-13 05:37:50|1545.84|1529.84|1546|1530|1546.09|1530.09|1545.75|1529.75|7
1639373880000|2021-12-13 05:38:00|1545.93|1529.93|1546.25|1530.25|1546.25|1530.25|1545.93|1529.93|3
1639373890000|2021-12-13 05:38:10|1546.34|1530.34|1546.35|1530.35|1546.35|1530.35|1546.18|1530.18|3
1639373900000|2021-12-13 05:38:20|1546.5|1530.5|1545.84|1529.84|1546.79|1530.79|1545.56|1529.56|11
1639373910000|2021-12-13 05:38:30|1545.48|1529.48|1545.5|1529.5|1545.5|1529.5|1545.45|1529.45|3
1639373930000|2021-12-13 05:38:50|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1
1639373940000|2021-12-13 05:39:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.31|1529.31|3
1639373960000|2021-12-13 05:39:20|1545.41|1529.41|1545.5|1529.5|1545.5|1529.5|1545.41|1529.41|2
1639373970000|2021-12-13 05:39:30|1545.55|1529.55|1546.5|1530.5|1546.5|1530.5|1545.55|1529.55|8
1639373980000|2021-12-13 05:39:40|1546.69|1530.69|1547.11|1531.11|1547.36|1531.36|1546.69|1530.69|4
1639373990000|2021-12-13 05:39:50|1547.45|1531.45|1547.36|1531.36|1547.45|1531.45|1547.36|1531.36|3
1639374000000|2021-12-13 05:40:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639374010000|2021-12-13 05:40:10|1547.67|1531.67|1547.67|1531.67|1547.67|1531.67|1547.5|1531.5|3
1639374020000|2021-12-13 05:40:20|1547.8|1531.8|1549|1533|1549.45|1533.45|1547.67|1531.67|9
1639374030000|2021-12-13 05:40:30|1549.16|1533.16|1548.17|1532.17|1549.16|1533.16|1548.17|1532.17|7
1639374040000|2021-12-13 05:40:40|1548.24|1532.24|1548.88|1532.88|1549|1533|1548.24|1532.24|4
1639374050000|2021-12-13 05:40:50|1549.16|1533.16|1549.16|1533.16|1549.16|1533.16|1548.65|1532.65|10
1639374060000|2021-12-13 05:41:00|1549.15|1533.15|1549.66|1533.66|1549.66|1533.66|1549.15|1533.15|8
1639374070000|2021-12-13 05:41:10|1549.5|1533.5|1549.57|1533.57|1549.81|1533.81|1549.5|1533.5|9
1639374080000|2021-12-13 05:41:20|1549.63|1533.63|1550.49|1534.49|1550.53|1534.53|1549.5|1533.5|11
1639374090000|2021-12-13 05:41:30|1550.53|1534.53|1550.51|1534.51|1550.55|1534.55|1550.2|1534.2|8
1639374100000|2021-12-13 05:41:40|1550.54|1534.54|1550.67|1534.67|1550.92|1534.92|1550.54|1534.54|6
1639374110000|2021-12-13 05:41:50|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1
1639374120000|2021-12-13 05:42:00|1550.66|1534.66|1550.91|1534.91|1551|1535|1550.66|1534.66|4
1639374130000|2021-12-13 05:42:10|1550.97|1534.97|1550.72|1534.72|1551.17|1535.17|1550.68|1534.68|5
1639374140000|2021-12-13 05:42:20|1551|1535|1550.55|1534.55|1551|1535|1550.5|1534.5|5
1639374150000|2021-12-13 05:42:30|1550.5|1534.5|1550.97|1534.97|1550.97|1534.97|1550.5|1534.5|4
1639374170000|2021-12-13 05:42:50|1551.07|1535.07|1550.98|1534.98|1551.07|1535.07|1550.93|1534.93|5
1639374180000|2021-12-13 05:43:00|1551.05|1535.05|1551.5|1535.5|1551.76|1535.76|1551.05|1535.05|10
1639374190000|2021-12-13 05:43:10|1551.29|1535.29|1551.5|1535.5|1551.5|1535.5|1551.29|1535.29|3
1639374200000|2021-12-13 05:43:20|1551.42|1535.42|1551.76|1535.76|1551.76|1535.76|1551.17|1535.17|3
1639374210000|2021-12-13 05:43:30|1551.5|1535.5|1551.5|1535.5|1551.7|1535.7|1551.47|1535.47|5
1639374220000|2021-12-13 05:43:40|1551.48|1535.48|1551.5|1535.5|1552.1|1536.1|1551.41|1535.41|11
1639374230000|2021-12-13 05:43:50|1551.76|1535.76|1551.85|1535.85|1552.26|1536.26|1551.74|1535.74|9
1639374240000|2021-12-13 05:44:00|1551.6|1535.6|1551|1535|1551.83|1535.83|1551|1535|11
1639374250000|2021-12-13 05:44:10|1550.53|1534.53|1551.25|1535.25|1551.25|1535.25|1550.53|1534.53|5
1639374260000|2021-12-13 05:44:20|1551|1535|1551.29|1535.29|1551.3|1535.3|1551|1535|5
1639374270000|2021-12-13 05:44:30|1551.4|1535.4|1550.95|1534.95|1551.4|1535.4|1550.95|1534.95|3
1639374280000|2021-12-13 05:44:40|1551|1535|1551|1535|1551|1535|1551|1535|1
1639374290000|2021-12-13 05:44:50|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1
1639374300000|2021-12-13 05:45:00|1551.2|1535.2|1551.2|1535.2|1551.23|1535.23|1551.2|1535.2|3
1639374310000|2021-12-13 05:45:10|1551.4|1535.4|1551.02|1535.02|1551.4|1535.4|1551.02|1535.02|3
1639374320000|2021-12-13 05:45:20|1551.25|1535.25|1551.2|1535.2|1551.25|1535.25|1551.2|1535.2|2
1639374330000|2021-12-13 05:45:30|1551.25|1535.25|1550.5|1534.5|1551.25|1535.25|1550.5|1534.5|3
1639374340000|2021-12-13 05:45:40|1550.44|1534.44|1551.7|1535.7|1551.78|1535.78|1550.44|1534.44|11
1639374350000|2021-12-13 05:45:50|1551.76|1535.76|1551.7|1535.7|1551.97|1535.97|1551.45|1535.45|8
1639374360000|2021-12-13 05:46:00|1551.8|1535.8|1551.7|1535.7|1551.8|1535.8|1551.38|1535.38|15
1639374370000|2021-12-13 05:46:10|1551.76|1535.76|1551.96|1535.96|1551.96|1535.96|1551.76|1535.76|6
1639374380000|2021-12-13 05:46:20|1551.9|1535.9|1551.43|1535.43|1551.96|1535.96|1551.43|1535.43|8
1639374390000|2021-12-13 05:46:30|1551.64|1535.64|1551.7|1535.7|1551.7|1535.7|1551.43|1535.43|6
1639374400000|2021-12-13 05:46:40|1551.76|1535.76|1552.26|1536.26|1552.26|1536.26|1551.7|1535.7|10
1639374410000|2021-12-13 05:46:50|1552.16|1536.16|1552.01|1536.01|1552.21|1536.21|1552|1536|4
1639374420000|2021-12-13 05:47:00|1551.76|1535.76|1551.72|1535.72|1551.85|1535.85|1551.49|1535.49|5
1639374430000|2021-12-13 05:47:10|1551.97|1535.97|1551.76|1535.76|1552.01|1536.01|1551.5|1535.5|9
1639374440000|2021-12-13 05:47:20|1551.6|1535.6|1551.76|1535.76|1551.76|1535.76|1551.49|1535.49|4
1639374450000|2021-12-13 05:47:30|1551.97|1535.97|1553.69|1537.69|1553.85|1537.85|1551.97|1535.97|11
1639374460000|2021-12-13 05:47:40|1553.74|1537.74|1559.76|1543.76|1559.76|1543.76|1553.72|1537.72|12
1639374470000|2021-12-13 05:47:50|1560.82|1544.82|1561|1545|1562|1546|1560.82|1544.82|22
1639374480000|2021-12-13 05:48:00|1561.42|1545.42|1562|1546|1562.4|1546.4|1561.1|1545.1|10
1639374490000|2021-12-13 05:48:10|1562.25|1546.25|1564|1548|1564.1|1548.1|1562.25|1546.25|9
1639374500000|2021-12-13 05:48:20|1564.3|1548.3|1561|1545|1564.3|1548.3|1560.92|1544.92|17
1639374510000|2021-12-13 05:48:30|1560.92|1544.92|1559.82|1543.82|1561|1545|1559.32|1543.32|9
1639374520000|2021-12-13 05:48:40|1560|1544|1560|1544|1560|1544|1559|1543|7
1639374530000|2021-12-13 05:48:50|1560.5|1544.5|1564.13|1548.13|1564.4|1548.4|1560.5|1544.5|15
1639374540000|2021-12-13 05:49:00|1564.2|1548.2|1564.3|1548.3|1564.63|1548.63|1564.13|1548.13|7
1639374550000|2021-12-13 05:49:10|1564.24|1548.24|1566|1550|1566|1550|1564.13|1548.13|12
1639374560000|2021-12-13 05:49:20|1566.32|1550.32|1565.92|1549.92|1566.4|1550.4|1565.92|1549.92|6
1639374570000|2021-12-13 05:49:30|1566.34|1550.34|1568.5|1552.5|1569|1553|1566|1550|14
1639374580000|2021-12-13 05:49:40|1568.29|1552.29|1569.5|1553.5|1569.5|1553.5|1568.29|1552.29|13
1639374590000|2021-12-13 05:49:50|1569.77|1553.77|1570.64|1554.64|1570.89|1554.89|1569.56|1553.56|12
1639374600000|2021-12-13 05:50:00|1571.14|1555.14|1572|1556|1572.95|1556.95|1571.14|1555.14|11
1639374610000|2021-12-13 05:50:10|1572.5|1556.5|1573|1557|1573.4|1557.4|1572.5|1556.5|6
1639374620000|2021-12-13 05:50:20|1573.42|1557.42|1576|1560|1576|1560|1573.42|1557.42|10
1639374630000|2021-12-13 05:50:30|1576.5|1560.5|1574.92|1558.92|1576.5|1560.5|1574.92|1558.92|11
1639374640000|2021-12-13 05:50:40|1575.25|1559.25|1578|1562|1578.5|1562.5|1575.25|1559.25|15
1639374650000|2021-12-13 05:50:50|1578.65|1562.65|1579.21|1563.21|1579.59|1563.59|1578.65|1562.65|10
1639374660000|2021-12-13 05:51:00|1579.55|1563.55|1579.59|1563.59|1580.12|1564.12|1579.55|1563.55|8
1639374670000|2021-12-13 05:51:10|1579.5|1563.5|1579.55|1563.55|1579.59|1563.59|1577.5|1561.5|12
1639374680000|2021-12-13 05:51:20|1579.27|1563.27|1578.29|1562.29|1579.59|1563.59|1578.29|1562.29|10
1639374690000|2021-12-13 05:51:30|1578.25|1562.25|1575.5|1559.5|1578.25|1562.25|1575.5|1559.5|7
1639374700000|2021-12-13 05:51:40|1575|1559|1573.5|1557.5|1575|1559|1573.5|1557.5|7
1639374710000|2021-12-13 05:51:50|1573|1557|1572|1556|1573.5|1557.5|1572|1556|5
1639374720000|2021-12-13 05:52:00|1571.7|1555.7|1570.96|1554.96|1571.7|1555.7|1570.96|1554.96|4
1639374730000|2021-12-13 05:52:10|1570.65|1554.65|1571.21|1555.21|1571.21|1555.21|1570.65|1554.65|4
1639374740000|2021-12-13 05:52:20|1571.5|1555.5|1573|1557|1573.25|1557.25|1571.5|1555.5|8
1639374750000|2021-12-13 05:52:30|1572.92|1556.92|1571.5|1555.5|1572.92|1556.92|1571.5|1555.5|6
1639374760000|2021-12-13 05:52:40|1572|1556|1572.97|1556.97|1573|1557|1572|1556|8
1639374770000|2021-12-13 05:52:50|1573.2|1557.2|1574.1|1558.1|1574.1|1558.1|1573.2|1557.2|4
1639374780000|2021-12-13 05:53:00|1574.45|1558.45|1574.45|1558.45|1574.45|1558.45|1574.1|1558.1|3
1639374790000|2021-12-13 05:53:10|1574.7|1558.7|1574.5|1558.5|1574.7|1558.7|1574.45|1558.45|3
1639374800000|2021-12-13 05:53:20|1574.92|1558.92|1575.72|1559.72|1575.95|1559.95|1574.92|1558.92|5
1639374810000|2021-12-13 05:53:30|1575.82|1559.82|1576.79|1560.79|1576.79|1560.79|1575.82|1559.82|4
1639374820000|2021-12-13 05:53:40|1577.35|1561.35|1577|1561|1577.35|1561.35|1576.5|1560.5|6
1639374830000|2021-12-13 05:53:50|1576.92|1560.92|1577.72|1561.72|1577.72|1561.72|1576.5|1560.5|5
1639374840000|2021-12-13 05:54:00|1578.02|1562.02|1578|1562|1578.02|1562.02|1578|1562|2
1639374850000|2021-12-13 05:54:10|1577.85|1561.85|1577|1561|1578|1562|1576.98|1560.98|6
1639374860000|2021-12-13 05:54:20|1577.25|1561.25|1576.88|1560.88|1577.25|1561.25|1576.38|1560.38|16
1639374870000|2021-12-13 05:54:30|1576.38|1560.38|1576.4|1560.4|1577|1561|1576.38|1560.38|13
1639374880000|2021-12-13 05:54:40|1576.3|1560.3|1576|1560|1576.5|1560.5|1575.5|1559.5|11
1639374890000|2021-12-13 05:54:50|1575.94|1559.94|1576|1560|1576|1560|1575.75|1559.75|5
1639374900000|2021-12-13 05:55:00|1576.5|1560.5|1575.25|1559.25|1576.5|1560.5|1575.25|1559.25|9
1639374910000|2021-12-13 05:55:10|1575.5|1559.5|1575.82|1559.82|1576|1560|1575.5|1559.5|6
1639374920000|2021-12-13 05:55:20|1576|1560|1576.3|1560.3|1576.3|1560.3|1575.82|1559.82|8
1639374930000|2021-12-13 05:55:30|1575.9|1559.9|1576.5|1560.5|1576.5|1560.5|1575.9|1559.9|8
1639374940000|2021-12-13 05:55:40|1576|1560|1576.5|1560.5|1576.62|1560.62|1576|1560|8
1639374950000|2021-12-13 05:55:50|1576|1560|1576.5|1560.5|1576.9|1560.9|1576|1560|8
1639374960000|2021-12-13 05:56:00|1576|1560|1576.5|1560.5|1576.5|1560.5|1576|1560|6
1639374970000|2021-12-13 05:56:10|1576.75|1560.75|1576.2|1560.2|1576.75|1560.75|1576.1|1560.1|11
1639374980000|2021-12-13 05:56:20|1576.4|1560.4|1575|1559|1576.4|1560.4|1574.84|1558.84|9
1639374990000|2021-12-13 05:56:30|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639375000000|2021-12-13 05:56:40|1574.44|1558.44|1574|1558|1574.5|1558.5|1573.42|1557.42|9
1639375010000|2021-12-13 05:56:50|1573.5|1557.5|1574|1558|1574|1558|1573.08|1557.08|7
1639375020000|2021-12-13 05:57:00|1573.82|1557.82|1574.44|1558.44|1574.5|1558.5|1573.5|1557.5|7
1639375030000|2021-12-13 05:57:10|1574.04|1558.04|1573.89|1557.89|1574.29|1558.29|1573.5|1557.5|20
1639375040000|2021-12-13 05:57:20|1573.51|1557.51|1573.68|1557.68|1573.98|1557.98|1573.51|1557.51|9
1639375050000|2021-12-13 05:57:30|1573.85|1557.85|1574.26|1558.26|1574.45|1558.45|1573.85|1557.85|10
1639375060000|2021-12-13 05:57:40|1574|1558|1574.63|1558.63|1574.76|1558.76|1574|1558|6
1639375070000|2021-12-13 05:57:50|1575.23|1559.23|1575.26|1559.26|1575.44|1559.44|1575.23|1559.23|4
1639375080000|2021-12-13 05:58:00|1575.4|1559.4|1575.26|1559.26|1575.4|1559.4|1575.26|1559.26|6
1639375090000|2021-12-13 05:58:10|1575.23|1559.23|1575.26|1559.26|1575.26|1559.26|1575.23|1559.23|2
1639375100000|2021-12-13 05:58:20|1575.27|1559.27|1575.26|1559.26|1575.31|1559.31|1575.26|1559.26|3
1639375110000|2021-12-13 05:58:30|1575.03|1559.03|1575.11|1559.11|1575.35|1559.35|1575.03|1559.03|5
1639375120000|2021-12-13 05:58:40|1575.2|1559.2|1574.36|1558.36|1575.26|1559.26|1573.86|1557.86|9
1639375130000|2021-12-13 05:58:50|1574.08|1558.08|1574.47|1558.47|1574.52|1558.52|1573.86|1557.86|4
1639375140000|2021-12-13 05:59:00|1574.85|1558.85|1574.5|1558.5|1574.9|1558.9|1574.5|1558.5|5
1639375150000|2021-12-13 05:59:10|1574.65|1558.65|1576.74|1560.74|1576.74|1560.74|1574.5|1558.5|10
1639375160000|2021-12-13 05:59:20|1576.69|1560.69|1577.4|1561.4|1577.4|1561.4|1576.69|1560.69|5
1639375170000|2021-12-13 05:59:30|1577.3|1561.3|1578.37|1562.37|1579.15|1563.15|1577.26|1561.26|16
1639375180000|2021-12-13 05:59:40|1578.7|1562.7|1578.37|1562.37|1578.95|1562.95|1578.37|1562.37|4
1639375190000|2021-12-13 05:59:50|1578.7|1562.7|1580.25|1564.25|1580.3|1564.3|1578.7|1562.7|8
1639375200000|2021-12-13 06:00:00|1580.3|1564.3|1579.94|1563.94|1581|1565|1579.86|1563.86|17
1639375210000|2021-12-13 06:00:10|1579.86|1563.86|1579.44|1563.44|1579.94|1563.94|1579.44|1563.44|9
1639375220000|2021-12-13 06:00:20|1579.35|1563.35|1577|1561|1579.35|1563.35|1576.48|1560.48|12
1639375230000|2021-12-13 06:00:30|1576.82|1560.82|1578.92|1562.92|1579.25|1563.25|1576.82|1560.82|12
1639375240000|2021-12-13 06:00:40|1578.5|1562.5|1579|1563|1579|1563|1578.5|1562.5|3
1639375260000|2021-12-13 06:01:00|1578.92|1562.92|1579|1563|1579.2|1563.2|1578.5|1562.5|7
1639375270000|2021-12-13 06:01:10|1578.92|1562.92|1578.29|1562.29|1578.92|1562.92|1577.41|1561.41|11
1639375280000|2021-12-13 06:01:20|1578.25|1562.25|1577|1561|1578.25|1562.25|1576.94|1560.94|9
1639375290000|2021-12-13 06:01:30|1577.5|1561.5|1577|1561|1577.69|1561.69|1576.65|1560.65|6
1639375300000|2021-12-13 06:01:40|1577.5|1561.5|1577|1561|1577.5|1561.5|1577|1561|7
1639375310000|2021-12-13 06:01:50|1577.19|1561.19|1577.35|1561.35|1577.35|1561.35|1577.19|1561.19|4
1639375320000|2021-12-13 06:02:00|1577.2|1561.2|1577.44|1561.44|1577.96|1561.96|1577.2|1561.2|9
1639375330000|2021-12-13 06:02:10|1577.48|1561.48|1576.28|1560.28|1577.48|1561.48|1576.17|1560.17|10
1639375340000|2021-12-13 06:02:20|1576.32|1560.32|1576.87|1560.87|1577.1|1561.1|1576.32|1560.32|10
1639375350000|2021-12-13 06:02:30|1577.06|1561.06|1577.1|1561.1|1577.74|1561.74|1576.87|1560.87|7
1639375360000|2021-12-13 06:02:40|1576.75|1560.75|1577.36|1561.36|1577.5|1561.5|1576.75|1560.75|6
1639375370000|2021-12-13 06:02:50|1577.19|1561.19|1577.6|1561.6|1577.6|1561.6|1577.19|1561.19|5
1639375380000|2021-12-13 06:03:00|1577.5|1561.5|1578.49|1562.49|1578.49|1562.49|1577.5|1561.5|5
1639375390000|2021-12-13 06:03:10|1578.47|1562.47|1578.49|1562.49|1578.9|1562.9|1578.47|1562.47|4
1639375400000|2021-12-13 06:03:20|1578.48|1562.48|1578.49|1562.49|1578.49|1562.49|1578.48|1562.48|2
1639375410000|2021-12-13 06:03:30|1578.39|1562.39|1578.49|1562.49|1578.5|1562.5|1578.39|1562.39|4
1639375420000|2021-12-13 06:03:40|1578.43|1562.43|1578|1562|1578.49|1562.49|1577.5|1561.5|8
1639375430000|2021-12-13 06:03:50|1578.1|1562.1|1579.34|1563.34|1579.34|1563.34|1578.1|1562.1|7
1639375440000|2021-12-13 06:04:00|1579.15|1563.15|1579.2|1563.2|1579.25|1563.25|1579.15|1563.15|4
1639375460000|2021-12-13 06:04:20|1579.15|1563.15|1579.15|1563.15|1579.15|1563.15|1579.15|1563.15|1
1639375470000|2021-12-13 06:04:30|1579.2|1563.2|1579.2|1563.2|1579.2|1563.2|1579.18|1563.18|3
1639375490000|2021-12-13 06:04:50|1579.5|1563.5|1580.78|1564.78|1581|1565|1579.5|1563.5|5
1639375500000|2021-12-13 06:05:00|1581.45|1565.45|1580.6|1564.6|1581.45|1565.45|1580.6|1564.6|4
1639375510000|2021-12-13 06:05:10|1581|1565|1581.39|1565.39|1581.44|1565.44|1580.6|1564.6|6
1639375520000|2021-12-13 06:05:20|1581.5|1565.5|1581.39|1565.39|1581.5|1565.5|1581.3|1565.3|6
1639375530000|2021-12-13 06:05:30|1581.27|1565.27|1581.5|1565.5|1581.5|1565.5|1581.27|1565.27|3
1639375540000|2021-12-13 06:05:40|1582.28|1566.28|1582|1566|1582.5|1566.5|1581.7|1565.7|7
1639375550000|2021-12-13 06:05:50|1582.1|1566.1|1582.61|1566.61|1582.61|1566.61|1582.1|1566.1|7
1639375560000|2021-12-13 06:06:00|1582.7|1566.7|1582.61|1566.61|1583.01|1567.01|1582.61|1566.61|5
1639375570000|2021-12-13 06:06:10|1583.06|1567.06|1583.6|1567.6|1583.6|1567.6|1582.82|1566.82|4
1639375580000|2021-12-13 06:06:20|1584|1568|1584.5|1568.5|1584.5|1568.5|1584|1568|2
1639375590000|2021-12-13 06:06:30|1584.44|1568.44|1584.81|1568.81|1584.81|1568.81|1584.4|1568.4|6
1639375600000|2021-12-13 06:06:40|1584.5|1568.5|1587|1571|1587.08|1571.08|1584.5|1568.5|9
1639375610000|2021-12-13 06:06:50|1587.25|1571.25|1587.32|1571.32|1587.82|1571.82|1587|1571|9
1639375620000|2021-12-13 06:07:00|1587|1571|1587.2|1571.2|1587.65|1571.65|1587|1571|6
1639375630000|2021-12-13 06:07:10|1587.5|1571.5|1586|1570|1587.5|1571.5|1586|1570|4
1639375640000|2021-12-13 06:07:20|1585.5|1569.5|1584.42|1568.42|1585.5|1569.5|1584.42|1568.42|6
1639375650000|2021-12-13 06:07:30|1583.6|1567.6|1582|1566|1583.6|1567.6|1582|1566|4
1639375660000|2021-12-13 06:07:40|1582.08|1566.08|1582.08|1566.08|1582.08|1566.08|1582.08|1566.08|1
1639375670000|2021-12-13 06:07:50|1582|1566|1582.82|1566.82|1582.83|1566.83|1582|1566|6
1639375680000|2021-12-13 06:08:00|1582.5|1566.5|1582.4|1566.4|1582.5|1566.5|1582.4|1566.4|2
1639375690000|2021-12-13 06:08:10|1582.46|1566.46|1582.92|1566.92|1583|1567|1582.46|1566.46|5
1639375700000|2021-12-13 06:08:20|1582.5|1566.5|1582.26|1566.26|1582.6|1566.6|1582.26|1566.26|4
1639375710000|2021-12-13 06:08:30|1582.3|1566.3|1582.49|1566.49|1582.5|1566.5|1582.26|1566.26|6
1639375720000|2021-12-13 06:08:40|1582.35|1566.35|1582.06|1566.06|1582.5|1566.5|1582.06|1566.06|4
1639375730000|2021-12-13 06:08:50|1581.8|1565.8|1581.5|1565.5|1581.8|1565.8|1581.35|1565.35|4
1639375740000|2021-12-13 06:09:00|1581|1565|1580|1564|1581|1565|1579.55|1563.55|9
1639375750000|2021-12-13 06:09:10|1579.59|1563.59|1579.59|1563.59|1579.59|1563.59|1579.54|1563.54|3
1639375760000|2021-12-13 06:09:20|1580.09|1564.09|1580.5|1564.5|1580.5|1564.5|1580.09|1564.09|2
1639375770000|2021-12-13 06:09:30|1580.92|1564.92|1580.5|1564.5|1580.92|1564.92|1580.5|1564.5|2
1639375780000|2021-12-13 06:09:40|1580.45|1564.45|1580.09|1564.09|1580.45|1564.45|1580.09|1564.09|3
1639375790000|2021-12-13 06:09:50|1579.55|1563.55|1579.55|1563.55|1579.55|1563.55|1579.55|1563.55|1
1639375800000|2021-12-13 06:10:00|1579.5|1563.5|1579.55|1563.55|1579.55|1563.55|1579.5|1563.5|2
1639375810000|2021-12-13 06:10:10|1579.4|1563.4|1578.85|1562.85|1579.4|1563.4|1578.85|1562.85|2
1639375820000|2021-12-13 06:10:20|1579|1563|1579.5|1563.5|1579.8|1563.8|1579|1563|5
1639375830000|2021-12-13 06:10:30|1579.35|1563.35|1577.56|1561.56|1579.35|1563.35|1577.56|1561.56|7
1639375840000|2021-12-13 06:10:40|1577.31|1561.31|1576.5|1560.5|1577.31|1561.31|1576.5|1560.5|8
1639375850000|2021-12-13 06:10:50|1576.29|1560.29|1576.35|1560.35|1576.35|1560.35|1576.29|1560.29|2
1639375860000|2021-12-13 06:11:00|1576.5|1560.5|1576.5|1560.5|1576.53|1560.53|1576.5|1560.5|3
1639375870000|2021-12-13 06:11:10|1576.04|1560.04|1575.5|1559.5|1576.04|1560.04|1575.45|1559.45|5
1639375880000|2021-12-13 06:11:20|1575.45|1559.45|1575.43|1559.43|1575.5|1559.5|1575.43|1559.43|3
1639375890000|2021-12-13 06:11:30|1575.5|1559.5|1575|1559|1575.5|1559.5|1575|1559|2
1639375900000|2021-12-13 06:11:40|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639375910000|2021-12-13 06:11:50|1574.38|1558.38|1574.38|1558.38|1574.38|1558.38|1574.38|1558.38|1
1639375920000|2021-12-13 06:12:00|1574.25|1558.25|1573|1557|1574.25|1558.25|1573|1557|5
1639375930000|2021-12-13 06:12:10|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1639375940000|2021-12-13 06:12:20|1572.4|1556.4|1572.5|1556.5|1572.5|1556.5|1572.4|1556.4|2
1639375950000|2021-12-13 06:12:30|1572|1556|1572|1556|1572|1556|1572|1556|1
1639375960000|2021-12-13 06:12:40|1572.09|1556.09|1571.39|1555.39|1572.3|1556.3|1571.39|1555.39|9
1639375970000|2021-12-13 06:12:50|1571.31|1555.31|1570.31|1554.31|1571.37|1555.37|1570.31|1554.31|6
1639375990000|2021-12-13 06:13:10|1570.45|1554.45|1571.54|1555.54|1571.54|1555.54|1570.45|1554.45|4
1639376000000|2021-12-13 06:13:20|1571.69|1555.69|1571.69|1555.69|1571.69|1555.69|1571.69|1555.69|1
1639376010000|2021-12-13 06:13:30|1571.5|1555.5|1571.74|1555.74|1571.74|1555.74|1571.5|1555.5|3
1639376020000|2021-12-13 06:13:40|1571.9|1555.9|1571.81|1555.81|1571.9|1555.9|1571.79|1555.79|3
1639376040000|2021-12-13 06:14:00|1571.79|1555.79|1571.9|1555.9|1572.01|1556.01|1571.79|1555.79|4
1639376050000|2021-12-13 06:14:10|1571.5|1555.5|1570.52|1554.52|1571.5|1555.5|1570.52|1554.52|4
1639376070000|2021-12-13 06:14:30|1571.02|1555.02|1570.78|1554.78|1571.04|1555.04|1570.78|1554.78|4
1639376090000|2021-12-13 06:14:50|1571.3|1555.3|1571.22|1555.22|1571.3|1555.3|1571.22|1555.22|2
1639376120000|2021-12-13 06:15:20|1570.8|1554.8|1570.5|1554.5|1570.8|1554.8|1570.5|1554.5|6
1639376130000|2021-12-13 06:15:30|1570.53|1554.53|1570.5|1554.5|1570.53|1554.53|1570.5|1554.5|4
1639376140000|2021-12-13 06:15:40|1570.12|1554.12|1569.81|1553.81|1570.12|1554.12|1569.81|1553.81|4
1639376150000|2021-12-13 06:15:50|1570|1554|1569.5|1553.5|1570|1554|1569.5|1553.5|8
1639376160000|2021-12-13 06:16:00|1569.2|1553.2|1569.09|1553.09|1569.2|1553.2|1569.09|1553.09|2
1639376170000|2021-12-13 06:16:10|1568.87|1552.87|1568.87|1552.87|1569.09|1553.09|1568.87|1552.87|3
1639376180000|2021-12-13 06:16:20|1569.25|1553.25|1569.5|1553.5|1569.5|1553.5|1569.09|1553.09|4
1639376190000|2021-12-13 06:16:30|1569.89|1553.89|1569.75|1553.75|1570|1554|1569.75|1553.75|4
1639376200000|2021-12-13 06:16:40|1570.01|1554.01|1570.01|1554.01|1570.01|1554.01|1570.01|1554.01|1
1639376210000|2021-12-13 06:16:50|1569.88|1553.88|1570.03|1554.03|1570.03|1554.03|1569.88|1553.88|2
1639376220000|2021-12-13 06:17:00|1569.88|1553.88|1569.88|1553.88|1569.88|1553.88|1569.88|1553.88|1
1639376230000|2021-12-13 06:17:10|1570.02|1554.02|1569.9|1553.9|1570.02|1554.02|1569.9|1553.9|3
1639376240000|2021-12-13 06:17:20|1570|1554|1570.42|1554.42|1570.57|1554.57|1570|1554|6
1639376250000|2021-12-13 06:17:30|1569.92|1553.92|1570.17|1554.17|1570.17|1554.17|1569.92|1553.92|2
1639376260000|2021-12-13 06:17:40|1569.79|1553.79|1570.5|1554.5|1570.6|1554.6|1569.79|1553.79|4
1639376270000|2021-12-13 06:17:50|1570.45|1554.45|1571.5|1555.5|1571.5|1555.5|1570.45|1554.45|5
1639376280000|2021-12-13 06:18:00|1571.75|1555.75|1571.72|1555.72|1571.75|1555.75|1571.72|1555.72|2
1639376300000|2021-12-13 06:18:20|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639376310000|2021-12-13 06:18:30|1571.79|1555.79|1571.79|1555.79|1571.79|1555.79|1571.5|1555.5|3
1639376320000|2021-12-13 06:18:40|1572.15|1556.15|1571.94|1555.94|1572.15|1556.15|1571.94|1555.94|2
1639376330000|2021-12-13 06:18:50|1571.79|1555.79|1571.79|1555.79|1571.79|1555.79|1571.79|1555.79|1
1639376340000|2021-12-13 06:19:00|1571.5|1555.5|1571.5|1555.5|1572|1556|1571.5|1555.5|7
1639376350000|2021-12-13 06:19:10|1572|1556|1571.9|1555.9|1572|1556|1571.5|1555.5|5
1639376360000|2021-12-13 06:19:20|1571.5|1555.5|1571.9|1555.9|1571.9|1555.9|1571.5|1555.5|2
1639376370000|2021-12-13 06:19:30|1572.1|1556.1|1571.9|1555.9|1572.1|1556.1|1571.9|1555.9|4
1639376380000|2021-12-13 06:19:40|1571.92|1555.92|1572.69|1556.69|1572.69|1556.69|1571.8|1555.8|4
1639376390000|2021-12-13 06:19:50|1572.5|1556.5|1572.69|1556.69|1572.69|1556.69|1572.5|1556.5|8
1639376400000|2021-12-13 06:20:00|1572.5|1556.5|1572.85|1556.85|1573|1557|1572.29|1556.29|5
1639376410000|2021-12-13 06:20:10|1572.35|1556.35|1572.75|1556.75|1572.85|1556.85|1572.35|1556.35|6
1639376420000|2021-12-13 06:20:20|1572.5|1556.5|1572.75|1556.75|1572.75|1556.75|1572.5|1556.5|4
1639376430000|2021-12-13 06:20:30|1572.5|1556.5|1572.9|1556.9|1573.05|1557.05|1572.5|1556.5|11
1639376440000|2021-12-13 06:20:40|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1639376460000|2021-12-13 06:21:00|1572.44|1556.44|1571.47|1555.47|1572.5|1556.5|1571.47|1555.47|4
1639376470000|2021-12-13 06:21:10|1571.5|1555.5|1571.5|1555.5|1572|1556|1571.42|1555.42|7
1639376490000|2021-12-13 06:21:30|1570.94|1554.94|1570.94|1554.94|1570.94|1554.94|1570.65|1554.65|3
1639376500000|2021-12-13 06:21:40|1570.65|1554.65|1571.57|1555.57|1571.65|1555.65|1570.65|1554.65|6
1639376510000|2021-12-13 06:21:50|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1571.92|1555.92|1
1639376520000|2021-12-13 06:22:00|1571.5|1555.5|1571.5|1555.5|1572|1556|1571.5|1555.5|3
1639376530000|2021-12-13 06:22:10|1571.33|1555.33|1571.69|1555.69|1571.9|1555.9|1571.33|1555.33|4
1639376540000|2021-12-13 06:22:20|1571.9|1555.9|1571.4|1555.4|1571.9|1555.9|1571.4|1555.4|4
1639376550000|2021-12-13 06:22:30|1571.23|1555.23|1571.2|1555.2|1571.3|1555.3|1571.13|1555.13|4
1639376560000|2021-12-13 06:22:40|1571|1555|1569.5|1553.5|1571|1555|1569.5|1553.5|4
1639376570000|2021-12-13 06:22:50|1569.09|1553.09|1568.59|1552.59|1569.09|1553.09|1568.59|1552.59|5
1639376590000|2021-12-13 06:23:10|1568.5|1552.5|1567.5|1551.5|1568.5|1552.5|1567.49|1551.49|4
1639376600000|2021-12-13 06:23:20|1567|1551|1567.19|1551.19|1567.85|1551.85|1566.7|1550.7|10
1639376610000|2021-12-13 06:23:30|1567|1551|1567.42|1551.42|1567.69|1551.69|1567|1551|9
1639376620000|2021-12-13 06:23:40|1567|1551|1566.5|1550.5|1567.42|1551.42|1566.22|1550.22|18
1639376630000|2021-12-13 06:23:50|1566.92|1550.92|1568.98|1552.98|1569.35|1553.35|1566.5|1550.5|9
1639376640000|2021-12-13 06:24:00|1568.92|1552.92|1568.92|1552.92|1569|1553|1568.5|1552.5|7
1639376650000|2021-12-13 06:24:10|1569|1553|1569.75|1553.75|1569.95|1553.95|1569|1553|7
1639376660000|2021-12-13 06:24:20|1570.3|1554.3|1570|1554|1570.3|1554.3|1570|1554|3
1639376670000|2021-12-13 06:24:30|1570.3|1554.3|1570|1554|1570.3|1554.3|1570|1554|3
1639376680000|2021-12-13 06:24:40|1570.45|1554.45|1571.5|1555.5|1571.69|1555.69|1570.19|1554.19|9
1639376700000|2021-12-13 06:25:00|1571.19|1555.19|1571.25|1555.25|1571.25|1555.25|1571.19|1555.19|2
1639376720000|2021-12-13 06:25:20|1571.24|1555.24|1571|1555|1571.3|1555.3|1571|1555|3
1639376730000|2021-12-13 06:25:30|1571.22|1555.22|1571.88|1555.88|1572|1556|1571.22|1555.22|5
1639376740000|2021-12-13 06:25:40|1572.2|1556.2|1572|1556|1572.29|1556.29|1571.82|1555.82|6
1639376750000|2021-12-13 06:25:50|1572.05|1556.05|1572.5|1556.5|1572.5|1556.5|1572|1556|3
1639376760000|2021-12-13 06:26:00|1572.4|1556.4|1572.07|1556.07|1572.4|1556.4|1572.07|1556.07|5
1639376770000|2021-12-13 06:26:10|1571.65|1555.65|1571.93|1555.93|1571.93|1555.93|1571.51|1555.51|4
1639376780000|2021-12-13 06:26:20|1571.94|1555.94|1571.94|1555.94|1571.94|1555.94|1571.52|1555.52|3
1639376790000|2021-12-13 06:26:30|1572.02|1556.02|1571.81|1555.81|1572.02|1556.02|1571.52|1555.52|8
1639376800000|2021-12-13 06:26:40|1571.52|1555.52|1571|1555|1571.52|1555.52|1571|1555|4
1639376810000|2021-12-13 06:26:50|1571.15|1555.15|1570.92|1554.92|1571.15|1555.15|1570.5|1554.5|4
1639376820000|2021-12-13 06:27:00|1571.1|1555.1|1570.5|1554.5|1571.1|1555.1|1570.5|1554.5|3
1639376830000|2021-12-13 06:27:10|1570.4|1554.4|1569.5|1553.5|1570.4|1554.4|1569.5|1553.5|5
1639376840000|2021-12-13 06:27:20|1570.5|1554.5|1569.5|1553.5|1570.5|1554.5|1569.5|1553.5|9
1639376850000|2021-12-13 06:27:30|1569.92|1553.92|1570.59|1554.59|1570.7|1554.7|1569.5|1553.5|8
1639376860000|2021-12-13 06:27:40|1570.61|1554.61|1571.82|1555.82|1571.82|1555.82|1570.61|1554.61|7
1639376870000|2021-12-13 06:27:50|1572.22|1556.22|1572.3|1556.3|1572.4|1556.4|1571.95|1555.95|9
1639376880000|2021-12-13 06:28:00|1572.21|1556.21|1572.1|1556.1|1572.21|1556.21|1572.1|1556.1|2
1639376890000|2021-12-13 06:28:10|1571.8|1555.8|1570.85|1554.85|1571.8|1555.8|1570.85|1554.85|6
1639376900000|2021-12-13 06:28:20|1570.74|1554.74|1570.5|1554.5|1570.75|1554.75|1570.5|1554.5|6
1639376910000|2021-12-13 06:28:30|1570.29|1554.29|1568.16|1552.16|1570.29|1554.29|1568.16|1552.16|7
1639376920000|2021-12-13 06:28:40|1568|1552|1566|1550|1568|1552|1565.5|1549.5|9
1639376930000|2021-12-13 06:28:50|1565.82|1549.82|1567|1551|1567.25|1551.25|1565.5|1549.5|11
1639376940000|2021-12-13 06:29:00|1567.2|1551.2|1566.57|1550.57|1567.2|1551.2|1566.5|1550.5|5
1639376950000|2021-12-13 06:29:10|1566.59|1550.59|1567.09|1551.09|1567.43|1551.43|1566.59|1550.59|5
1639376960000|2021-12-13 06:29:20|1567.43|1551.43|1566.57|1550.57|1567.43|1551.43|1566.37|1550.37|10
1639376970000|2021-12-13 06:29:30|1566.07|1550.07|1565.51|1549.51|1566.07|1550.07|1565.5|1549.5|5
1639376980000|2021-12-13 06:29:40|1565.4|1549.4|1563.67|1547.67|1565.4|1549.4|1563.54|1547.54|9
1639376990000|2021-12-13 06:29:50|1563.5|1547.5|1564.44|1548.44|1564.54|1548.54|1563.4|1547.4|7
1639377000000|2021-12-13 06:30:00|1565.25|1549.25|1565.95|1549.95|1565.95|1549.95|1565.25|1549.25|5
1639377010000|2021-12-13 06:30:10|1565.35|1549.35|1565.16|1549.16|1565.45|1549.45|1565.16|1549.16|4
1639377020000|2021-12-13 06:30:20|1564.66|1548.66|1563.5|1547.5|1564.66|1548.66|1563.5|1547.5|6
1639377030000|2021-12-13 06:30:30|1563.45|1547.45|1563.5|1547.5|1563.5|1547.5|1563.34|1547.34|6
1639377040000|2021-12-13 06:30:40|1563.4|1547.4|1563.4|1547.4|1563.4|1547.4|1563.25|1547.25|3
1639377050000|2021-12-13 06:30:50|1563.12|1547.12|1562.72|1546.72|1563.12|1547.12|1562.5|1546.5|5
1639377060000|2021-12-13 06:31:00|1562.6|1546.6|1562.03|1546.03|1562.6|1546.6|1562.03|1546.03|8
1639377070000|2021-12-13 06:31:10|1561.9|1545.9|1561.5|1545.5|1562|1546|1561.5|1545.5|6
1639377080000|2021-12-13 06:31:20|1561.37|1545.37|1561|1545|1561.37|1545.37|1560.13|1544.13|13
1639377090000|2021-12-13 06:31:30|1560.75|1544.75|1559.71|1543.71|1561.09|1545.09|1559.71|1543.71|8
1639377100000|2021-12-13 06:31:40|1558.75|1542.75|1559|1543|1559.32|1543.32|1558.5|1542.5|5
1639377120000|2021-12-13 06:32:00|1558.5|1542.5|1557.5|1541.5|1558.5|1542.5|1557.5|1541.5|6
1639377130000|2021-12-13 06:32:10|1557.18|1541.18|1558.5|1542.5|1559|1543|1557.18|1541.18|18
1639377140000|2021-12-13 06:32:20|1558|1542|1558.32|1542.32|1558.32|1542.32|1558|1542|2
1639377150000|2021-12-13 06:32:30|1558|1542|1558.5|1542.5|1559|1543|1558|1542|10
1639377160000|2021-12-13 06:32:40|1558.75|1542.75|1560.72|1544.72|1560.72|1544.72|1558.5|1542.5|15
1639377170000|2021-12-13 06:32:50|1560.75|1544.75|1561|1545|1561.15|1545.15|1560.75|1544.75|4
1639377180000|2021-12-13 06:33:00|1560.85|1544.85|1560.23|1544.23|1561|1545|1560.23|1544.23|11
1639377200000|2021-12-13 06:33:20|1560.21|1544.21|1560.23|1544.23|1560.23|1544.23|1560.12|1544.12|6
1639377210000|2021-12-13 06:33:30|1560.42|1544.42|1560.1|1544.1|1560.69|1544.69|1559.92|1543.92|6
1639377220000|2021-12-13 06:33:40|1560.29|1544.29|1560.69|1544.69|1560.69|1544.69|1560.29|1544.29|4
1639377230000|2021-12-13 06:33:50|1560.5|1544.5|1560.69|1544.69|1560.69|1544.69|1560.5|1544.5|2
1639377240000|2021-12-13 06:34:00|1560.5|1544.5|1560.1|1544.1|1560.5|1544.5|1560.1|1544.1|2
1639377260000|2021-12-13 06:34:20|1560|1544|1560.69|1544.69|1560.69|1544.69|1559.81|1543.81|8
1639377270000|2021-12-13 06:34:30|1560.5|1544.5|1560.69|1544.69|1560.69|1544.69|1560.5|1544.5|8
1639377280000|2021-12-13 06:34:40|1560.5|1544.5|1560.75|1544.75|1560.98|1544.98|1560.5|1544.5|8
1639377300000|2021-12-13 06:35:00|1561.3|1545.3|1561.5|1545.5|1561.5|1545.5|1561.3|1545.3|2
1639377310000|2021-12-13 06:35:10|1561.9|1545.9|1561.5|1545.5|1561.9|1545.9|1561.5|1545.5|9
1639377320000|2021-12-13 06:35:20|1561.9|1545.9|1561.5|1545.5|1561.9|1545.9|1561.5|1545.5|2
1639377330000|2021-12-13 06:35:30|1561.45|1545.45|1560.9|1544.9|1561.45|1545.45|1560.9|1544.9|2
1639377340000|2021-12-13 06:35:40|1561.2|1545.2|1560.79|1544.79|1561.2|1545.2|1560.5|1544.5|5
1639377350000|2021-12-13 06:35:50|1560.5|1544.5|1561|1545|1561|1545|1560.5|1544.5|3
1639377360000|2021-12-13 06:36:00|1560.79|1544.79|1560.79|1544.79|1560.79|1544.79|1560.79|1544.79|1
1639377370000|2021-12-13 06:36:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1639377390000|2021-12-13 06:36:30|1560.8|1544.8|1561.51|1545.51|1561.51|1545.51|1560.8|1544.8|2
1639377400000|2021-12-13 06:36:40|1561.48|1545.48|1561.52|1545.52|1561.52|1545.52|1561.45|1545.45|4
1639377420000|2021-12-13 06:37:00|1561.83|1545.83|1562.5|1546.5|1562.75|1546.75|1561.83|1545.83|5
1639377440000|2021-12-13 06:37:20|1562.57|1546.57|1563.5|1547.5|1563.5|1547.5|1562.5|1546.5|6
1639377450000|2021-12-13 06:37:30|1563.49|1547.49|1565.19|1549.19|1565.19|1549.19|1563.23|1547.23|10
1639377460000|2021-12-13 06:37:40|1565|1549|1565|1549|1565.1|1549.1|1565|1549|3
1639377470000|2021-12-13 06:37:50|1565.3|1549.3|1564.9|1548.9|1565.3|1549.3|1564.9|1548.9|2
1639377480000|2021-12-13 06:38:00|1565.4|1549.4|1565.4|1549.4|1565.4|1549.4|1565.4|1549.4|1
1639377490000|2021-12-13 06:38:10|1565.35|1549.35|1565.5|1549.5|1565.5|1549.5|1565.35|1549.35|4
1639377500000|2021-12-13 06:38:20|1565.3|1549.3|1565.3|1549.3|1565.3|1549.3|1565.3|1549.3|1
1639377510000|2021-12-13 06:38:30|1565.17|1549.17|1565.17|1549.17|1565.17|1549.17|1565.17|1549.17|1
1639377520000|2021-12-13 06:38:40|1565.25|1549.25|1565.17|1549.17|1565.25|1549.25|1565.17|1549.17|2
1639377530000|2021-12-13 06:38:50|1564.75|1548.75|1563.69|1547.69|1564.75|1548.75|1563.69|1547.69|6
1639377540000|2021-12-13 06:39:00|1564|1548|1563.32|1547.32|1564|1548|1563|1547|7
1639377550000|2021-12-13 06:39:10|1563|1547|1562|1546|1563|1547|1562|1546|2
1639377580000|2021-12-13 06:39:40|1561.72|1545.72|1561.75|1545.75|1562|1546|1561.72|1545.72|3
1639377590000|2021-12-13 06:39:50|1561.5|1545.5|1561.82|1545.82|1562|1546|1561.5|1545.5|6
1639377600000|2021-12-13 06:40:00|1561.5|1545.5|1561.37|1545.37|1561.5|1545.5|1561.37|1545.37|3
1639377610000|2021-12-13 06:40:10|1561.38|1545.38|1561.29|1545.29|1561.38|1545.38|1561.12|1545.12|7
1639377620000|2021-12-13 06:40:20|1561.38|1545.38|1561.29|1545.29|1561.38|1545.38|1561.29|1545.29|2
1639377630000|2021-12-13 06:40:30|1560.88|1544.88|1561.27|1545.27|1561.27|1545.27|1560.77|1544.77|3
1639377640000|2021-12-13 06:40:40|1561.4|1545.4|1562.46|1546.46|1562.54|1546.54|1561.4|1545.4|5
1639377650000|2021-12-13 06:40:50|1563.43|1547.43|1563|1547|1563.55|1547.55|1563|1547|8
1639377660000|2021-12-13 06:41:00|1562.76|1546.76|1561.3|1545.3|1562.76|1546.76|1561.3|1545.3|7
1639377670000|2021-12-13 06:41:10|1560.92|1544.92|1560|1544|1560.92|1544.92|1560|1544|7
1639377680000|2021-12-13 06:41:20|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.4|1543.4|5
1639377700000|2021-12-13 06:41:40|1559.79|1543.79|1559.81|1543.81|1559.81|1543.81|1559.79|1543.79|2
1639377710000|2021-12-13 06:41:50|1559.5|1543.5|1557.5|1541.5|1559.81|1543.81|1557.5|1541.5|6
1639377720000|2021-12-13 06:42:00|1557.18|1541.18|1555.8|1539.8|1557.18|1541.18|1555.8|1539.8|6
1639377740000|2021-12-13 06:42:20|1556.22|1540.22|1556.09|1540.09|1556.22|1540.22|1556.09|1540.09|2
1639377750000|2021-12-13 06:42:30|1555.8|1539.8|1559.12|1543.12|1559.7|1543.7|1555.5|1539.5|14
1639377760000|2021-12-13 06:42:40|1559.28|1543.28|1559.81|1543.81|1560|1544|1559.28|1543.28|7
1639377770000|2021-12-13 06:42:50|1559.5|1543.5|1558|1542|1559.5|1543.5|1558|1542|7
1639377780000|2021-12-13 06:43:00|1558.25|1542.25|1558.5|1542.5|1559|1543|1558.25|1542.25|4
1639377790000|2021-12-13 06:43:10|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1
1639377800000|2021-12-13 06:43:20|1557.63|1541.63|1555.89|1539.89|1557.63|1541.63|1555.89|1539.89|2
1639377810000|2021-12-13 06:43:30|1556.18|1540.18|1553.35|1537.35|1556.18|1540.18|1552.89|1536.89|7
1639377820000|2021-12-13 06:43:40|1553.5|1537.5|1553.3|1537.3|1553.5|1537.5|1553.3|1537.3|3
1639377830000|2021-12-13 06:43:50|1553.5|1537.5|1553.72|1537.72|1554|1538|1553.33|1537.33|8
1639377840000|2021-12-13 06:44:00|1553.84|1537.84|1554.88|1538.88|1554.88|1538.88|1553.84|1537.84|9
1639377850000|2021-12-13 06:44:10|1554.79|1538.79|1554.75|1538.75|1554.88|1538.88|1554.5|1538.5|5
1639377860000|2021-12-13 06:44:20|1554.5|1538.5|1555.5|1539.5|1555.5|1539.5|1554.5|1538.5|3
1639377870000|2021-12-13 06:44:30|1555.55|1539.55|1556|1540|1556|1540|1555.3|1539.3|3
1639377880000|2021-12-13 06:44:40|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639377890000|2021-12-13 06:44:50|1556.75|1540.75|1555.98|1539.98|1556.75|1540.75|1555.98|1539.98|3
1639377900000|2021-12-13 06:45:00|1555.93|1539.93|1555.3|1539.3|1555.93|1539.93|1555.3|1539.3|5
1639377910000|2021-12-13 06:45:10|1554.96|1538.96|1554.45|1538.45|1554.96|1538.96|1554.4|1538.4|5
1639377920000|2021-12-13 06:45:20|1554.22|1538.22|1554.04|1538.04|1554.22|1538.22|1554.04|1538.04|2
1639377930000|2021-12-13 06:45:30|1553.91|1537.91|1553.93|1537.93|1554.11|1538.11|1553.91|1537.91|4
1639377950000|2021-12-13 06:45:50|1553.62|1537.62|1554.5|1538.5|1554.5|1538.5|1553.62|1537.62|5
1639377960000|2021-12-13 06:46:00|1554.6|1538.6|1554.5|1538.5|1554.6|1538.6|1554.5|1538.5|2
1639377970000|2021-12-13 06:46:10|1554.41|1538.41|1553.56|1537.56|1554.41|1538.41|1553.56|1537.56|5
1639377980000|2021-12-13 06:46:20|1553.5|1537.5|1552.5|1536.5|1553.5|1537.5|1552.5|1536.5|3
1639377990000|2021-12-13 06:46:30|1552.48|1536.48|1553.56|1537.56|1553.56|1537.56|1552.48|1536.48|6
1639378000000|2021-12-13 06:46:40|1553.7|1537.7|1553.5|1537.5|1553.7|1537.7|1553.5|1537.5|3
1639378010000|2021-12-13 06:46:50|1553|1537|1553.5|1537.5|1553.5|1537.5|1553|1537|2
1639378020000|2021-12-13 06:47:00|1552.76|1536.76|1552.84|1536.84|1553.5|1537.5|1552.76|1536.76|4
1639378030000|2021-12-13 06:47:10|1553.25|1537.25|1553.5|1537.5|1553.5|1537.5|1553.25|1537.25|2
1639378040000|2021-12-13 06:47:20|1553|1537|1552.42|1536.42|1553|1537|1552.34|1536.34|5
1639378050000|2021-12-13 06:47:30|1552|1536|1551.2|1535.2|1552|1536|1551.2|1535.2|5
1639378060000|2021-12-13 06:47:40|1551.56|1535.56|1551.46|1535.46|1551.56|1535.56|1551.46|1535.46|3
1639378070000|2021-12-13 06:47:50|1551.43|1535.43|1551.72|1535.72|1551.72|1535.72|1551.4|1535.4|5
1639378080000|2021-12-13 06:48:00|1551.75|1535.75|1551.12|1535.12|1552.5|1536.5|1551.12|1535.12|7
1639378100000|2021-12-13 06:48:20|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1
1639378110000|2021-12-13 06:48:30|1551.12|1535.12|1551.02|1535.02|1551.12|1535.12|1551.02|1535.02|3
1639378120000|2021-12-13 06:48:40|1550.6|1534.6|1551.35|1535.35|1551.35|1535.35|1550.6|1534.6|2
1639378140000|2021-12-13 06:49:00|1551.27|1535.27|1551.17|1535.17|1551.27|1535.27|1551.17|1535.17|2
1639378150000|2021-12-13 06:49:10|1550.85|1534.85|1553.19|1537.19|1553.22|1537.22|1550.85|1534.85|7
1639378160000|2021-12-13 06:49:20|1552.87|1536.87|1552.72|1536.72|1553.5|1537.5|1552.72|1536.72|5
1639378170000|2021-12-13 06:49:30|1553.22|1537.22|1553|1537|1553.22|1537.22|1553|1537|2
1639378180000|2021-12-13 06:49:40|1553.15|1537.15|1553|1537|1553.15|1537.15|1552.98|1536.98|3
1639378190000|2021-12-13 06:49:50|1553.22|1537.22|1553.75|1537.75|1553.85|1537.85|1553.22|1537.22|9
1639378200000|2021-12-13 06:50:00|1553.67|1537.67|1552.75|1536.75|1553.9|1537.9|1552.75|1536.75|6
1639378210000|2021-12-13 06:50:10|1553|1537|1552|1536|1553|1537|1552|1536|5
1639378230000|2021-12-13 06:50:30|1551.5|1535.5|1551.92|1535.92|1552.05|1536.05|1551.5|1535.5|6
1639378240000|2021-12-13 06:50:40|1552.07|1536.07|1552.45|1536.45|1552.45|1536.45|1552|1536|4
1639378250000|2021-12-13 06:50:50|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1639378260000|2021-12-13 06:51:00|1552.92|1536.92|1552.88|1536.88|1553|1537|1552.88|1536.88|4
1639378270000|2021-12-13 06:51:10|1553.05|1537.05|1553.05|1537.05|1553.05|1537.05|1553.05|1537.05|1
1639378280000|2021-12-13 06:51:20|1553|1537|1553|1537|1553|1537|1553|1537|1
1639378300000|2021-12-13 06:51:40|1552.9|1536.9|1553|1537|1553|1537|1552.9|1536.9|2
1639378310000|2021-12-13 06:51:50|1553.3|1537.3|1553|1537|1553.3|1537.3|1552.97|1536.97|3
1639378320000|2021-12-13 06:52:00|1553.19|1537.19|1553.75|1537.75|1555|1539|1553|1537|10
1639378330000|2021-12-13 06:52:10|1553.5|1537.5|1554.69|1538.69|1554.69|1538.69|1553.5|1537.5|4
1639378340000|2021-12-13 06:52:20|1554.5|1538.5|1555|1539|1555|1539|1554.5|1538.5|2
1639378350000|2021-12-13 06:52:30|1554.5|1538.5|1553.5|1537.5|1554.5|1538.5|1553.5|1537.5|5
1639378360000|2021-12-13 06:52:40|1553.44|1537.44|1554|1538|1554|1538|1553.44|1537.44|3
1639378380000|2021-12-13 06:53:00|1553.84|1537.84|1554|1538|1554|1538|1553.84|1537.84|2
1639378390000|2021-12-13 06:53:10|1553.93|1537.93|1553.93|1537.93|1553.93|1537.93|1553.93|1537.93|1
1639378400000|2021-12-13 06:53:20|1553.83|1537.83|1552.9|1536.9|1553.83|1537.83|1552.38|1536.38|10
1639378410000|2021-12-13 06:53:30|1552.79|1536.79|1551.5|1535.5|1552.79|1536.79|1551.5|1535.5|4
1639378420000|2021-12-13 06:53:40|1552|1536|1551.79|1535.79|1552|1536|1551.79|1535.79|2
1639378430000|2021-12-13 06:53:50|1551.91|1535.91|1551.5|1535.5|1551.91|1535.91|1551.5|1535.5|3
1639378440000|2021-12-13 06:54:00|1551.82|1535.82|1551.88|1535.88|1552|1536|1551.82|1535.82|3
1639378450000|2021-12-13 06:54:10|1551.38|1535.38|1551.5|1535.5|1551.85|1535.85|1551.35|1535.35|7
1639378460000|2021-12-13 06:54:20|1551.82|1535.82|1551.92|1535.92|1552.35|1536.35|1551.82|1535.82|5
1639378470000|2021-12-13 06:54:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.16|1535.16|6
1639378480000|2021-12-13 06:54:40|1551.3|1535.3|1551.2|1535.2|1551.3|1535.3|1551.2|1535.2|2
1639378490000|2021-12-13 06:54:50|1551.22|1535.22|1550|1534|1551.3|1535.3|1549.94|1533.94|10
1639378510000|2021-12-13 06:55:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639378520000|2021-12-13 06:55:20|1549.92|1533.92|1550|1534|1550.1|1534.1|1549.92|1533.92|3
1639378540000|2021-12-13 06:55:40|1550.04|1534.04|1550.22|1534.22|1550.22|1534.22|1550|1534|3
1639378550000|2021-12-13 06:55:50|1550|1534|1551|1535|1551|1535|1550|1534|4
1639378560000|2021-12-13 06:56:00|1550.5|1534.5|1549.17|1533.17|1550.5|1534.5|1549.11|1533.11|8
1639378570000|2021-12-13 06:56:10|1549|1533|1549|1533|1549|1533|1549|1533|1
1639378580000|2021-12-13 06:56:20|1549.05|1533.05|1549|1533|1549.38|1533.38|1549|1533|3
1639378590000|2021-12-13 06:56:30|1549.22|1533.22|1549|1533|1549.5|1533.5|1549|1533|9
1639378600000|2021-12-13 06:56:40|1549.38|1533.38|1549|1533|1549.38|1533.38|1549|1533|2
1639378610000|2021-12-13 06:56:50|1549.04|1533.04|1549|1533|1549.34|1533.34|1549|1533|3
1639378620000|2021-12-13 06:57:00|1548.92|1532.92|1548.25|1532.25|1548.92|1532.92|1548.25|1532.25|8
1639378630000|2021-12-13 06:57:10|1548.42|1532.42|1546.5|1530.5|1548.5|1532.5|1546.5|1530.5|8
1639378640000|2021-12-13 06:57:20|1546.25|1530.25|1545.94|1529.94|1546.5|1530.5|1545.94|1529.94|5
1639378650000|2021-12-13 06:57:30|1546|1530|1543.5|1527.5|1546|1530|1543.5|1527.5|10
1639378660000|2021-12-13 06:57:40|1543.49|1527.49|1544.75|1528.75|1544.75|1528.75|1543.49|1527.49|6
1639378670000|2021-12-13 06:57:50|1545.06|1529.06|1545.26|1529.26|1546|1530|1544.81|1528.81|8
1639378680000|2021-12-13 06:58:00|1545.31|1529.31|1546|1530|1546.13|1530.13|1545.31|1529.31|8
1639378690000|2021-12-13 06:58:10|1545.39|1529.39|1545.31|1529.31|1545.39|1529.39|1545.21|1529.21|4
1639378700000|2021-12-13 06:58:20|1544.91|1528.91|1544.91|1528.91|1544.91|1528.91|1544.91|1528.91|1
1639378710000|2021-12-13 06:58:30|1545.31|1529.31|1545.22|1529.22|1545.31|1529.31|1544.81|1528.81|6
1639378720000|2021-12-13 06:58:40|1544.81|1528.81|1546.72|1530.72|1546.72|1530.72|1544.81|1528.81|15
1639378730000|2021-12-13 06:58:50|1546.5|1530.5|1547.25|1531.25|1548|1532|1546.5|1530.5|10
1639378740000|2021-12-13 06:59:00|1547.75|1531.75|1550.06|1534.06|1550.06|1534.06|1547.5|1531.5|12
1639378750000|2021-12-13 06:59:10|1550|1534|1550|1534|1550.35|1534.35|1550|1534|4
1639378760000|2021-12-13 06:59:20|1550.3|1534.3|1552.1|1536.1|1552.63|1536.63|1550.2|1534.2|13
1639378770000|2021-12-13 06:59:30|1552.04|1536.04|1551.92|1535.92|1552.04|1536.04|1551.5|1535.5|10
1639378780000|2021-12-13 06:59:40|1551.5|1535.5|1551.65|1535.65|1551.9|1535.9|1551.5|1535.5|4
1639378790000|2021-12-13 06:59:50|1551.4|1535.4|1549.5|1533.5|1551.4|1535.4|1549.5|1533.5|5
1639378800000|2021-12-13 07:00:00|1549.4|1533.4|1548|1532|1549.5|1533.5|1548|1532|9
1639378810000|2021-12-13 07:00:10|1548.07|1532.07|1547.82|1531.82|1548.07|1532.07|1547.25|1531.25|8
1639378820000|2021-12-13 07:00:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639378830000|2021-12-13 07:00:30|1547.82|1531.82|1547.82|1531.82|1547.82|1531.82|1547.5|1531.5|5
1639378840000|2021-12-13 07:00:40|1547.5|1531.5|1547.04|1531.04|1547.5|1531.5|1547|1531|4
1639378850000|2021-12-13 07:00:50|1547.11|1531.11|1547.22|1531.22|1547.22|1531.22|1547|1531|6
1639378860000|2021-12-13 07:01:00|1547.72|1531.72|1549.75|1533.75|1550|1534|1547.5|1531.5|9
1639378870000|2021-12-13 07:01:10|1549.5|1533.5|1550|1534|1550|1534|1549.5|1533.5|2
1639378880000|2021-12-13 07:01:20|1549.75|1533.75|1549.75|1533.75|1549.75|1533.75|1549.66|1533.66|3
1639378890000|2021-12-13 07:01:30|1550.19|1534.19|1550|1534|1550.19|1534.19|1550|1534|2
1639378900000|2021-12-13 07:01:40|1550.79|1534.79|1550.79|1534.79|1551|1535|1550.79|1534.79|3
1639378910000|2021-12-13 07:01:50|1551.03|1535.03|1550.92|1534.92|1551.25|1535.25|1550.92|1534.92|3
1639378920000|2021-12-13 07:02:00|1551.09|1535.09|1551.77|1535.77|1551.78|1535.78|1551.09|1535.09|8
1639378930000|2021-12-13 07:02:10|1551.78|1535.78|1552.64|1536.64|1552.64|1536.64|1551.78|1535.78|6
1639378940000|2021-12-13 07:02:20|1552.95|1536.95|1552.5|1536.5|1552.95|1536.95|1552|1536|10
1639378950000|2021-12-13 07:02:30|1552.69|1536.69|1553.35|1537.35|1553.35|1537.35|1552.5|1536.5|10
1639378960000|2021-12-13 07:02:40|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639378970000|2021-12-13 07:02:50|1553.05|1537.05|1553|1537|1553.05|1537.05|1553|1537|2
1639378980000|2021-12-13 07:03:00|1552.98|1536.98|1551|1535|1552.98|1536.98|1551|1535|5
1639378990000|2021-12-13 07:03:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639379000000|2021-12-13 07:03:20|1550.42|1534.42|1550.5|1534.5|1550.5|1534.5|1550.42|1534.42|4
1639379010000|2021-12-13 07:03:30|1550.42|1534.42|1549.5|1533.5|1550.42|1534.42|1549.44|1533.44|5
1639379020000|2021-12-13 07:03:40|1550|1534|1549.75|1533.75|1550|1534|1549.5|1533.5|4
1639379030000|2021-12-13 07:03:50|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639379040000|2021-12-13 07:04:00|1549.08|1533.08|1549.08|1533.08|1549.08|1533.08|1549.08|1533.08|1
1639379050000|2021-12-13 07:04:10|1549.02|1533.02|1551.33|1535.33|1551.33|1535.33|1549.02|1533.02|5
1639379060000|2021-12-13 07:04:20|1551.49|1535.49|1552|1536|1552.13|1536.13|1551.49|1535.49|5
1639379070000|2021-12-13 07:04:30|1552.16|1536.16|1552.82|1536.82|1552.82|1536.82|1552.16|1536.16|3
1639379080000|2021-12-13 07:04:40|1552.94|1536.94|1553.5|1537.5|1554|1538|1552.94|1536.94|7
1639379100000|2021-12-13 07:05:00|1553.41|1537.41|1552.44|1536.44|1553.5|1537.5|1552.44|1536.44|4
1639379110000|2021-12-13 07:05:10|1552.36|1536.36|1551.5|1535.5|1552.36|1536.36|1551.5|1535.5|5
1639379120000|2021-12-13 07:05:20|1551.3|1535.3|1550.8|1534.8|1551.3|1535.3|1550.8|1534.8|2
1639379130000|2021-12-13 07:05:30|1550.3|1534.3|1549.5|1533.5|1550.3|1534.3|1549.5|1533.5|2
1639379150000|2021-12-13 07:05:50|1549|1533|1549|1533|1549.5|1533.5|1549|1533|13
1639379160000|2021-12-13 07:06:00|1548.5|1532.5|1548|1532|1548.5|1532.5|1548|1532|4
1639379170000|2021-12-13 07:06:10|1548.07|1532.07|1548.72|1532.72|1548.72|1532.72|1548.07|1532.07|2
1639379180000|2021-12-13 07:06:20|1549|1533|1548.72|1532.72|1549|1533|1548.5|1532.5|4
1639379190000|2021-12-13 07:06:30|1548.5|1532.5|1549|1533|1549|1533|1548.5|1532.5|10
1639379200000|2021-12-13 07:06:40|1548.9|1532.9|1548.5|1532.5|1548.9|1532.9|1548.5|1532.5|2
1639379210000|2021-12-13 07:06:50|1548.45|1532.45|1548.67|1532.67|1548.67|1532.67|1548.45|1532.45|6
1639379220000|2021-12-13 07:07:00|1548.45|1532.45|1548.3|1532.3|1548.67|1532.67|1548.3|1532.3|6
1639379230000|2021-12-13 07:07:10|1548.7|1532.7|1548.79|1532.79|1549.05|1533.05|1548.7|1532.7|3
1639379240000|2021-12-13 07:07:20|1548.5|1532.5|1549.79|1533.79|1549.9|1533.9|1548.5|1532.5|8
1639379250000|2021-12-13 07:07:30|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|4
1639379260000|2021-12-13 07:07:40|1549.2|1533.2|1550|1534|1550|1534|1549.2|1533.2|4
1639379270000|2021-12-13 07:07:50|1550.05|1534.05|1549.26|1533.26|1550.05|1534.05|1549.26|1533.26|6
1639379280000|2021-12-13 07:08:00|1549.76|1533.76|1549.2|1533.2|1549.76|1533.76|1549.15|1533.15|5
1639379290000|2021-12-13 07:08:10|1549.12|1533.12|1548.5|1532.5|1549.12|1533.12|1548.5|1532.5|12
1639379300000|2021-12-13 07:08:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.4|1531.4|3
1639379310000|2021-12-13 07:08:30|1547|1531|1546.5|1530.5|1547|1531|1546.5|1530.5|2
1639379320000|2021-12-13 07:08:40|1546|1530|1545.01|1529.01|1546|1530|1545.01|1529.01|4
1639379330000|2021-12-13 07:08:50|1544.82|1528.82|1544.5|1528.5|1545.01|1529.01|1544.46|1528.46|5
1639379340000|2021-12-13 07:09:00|1544.42|1528.42|1545.37|1529.37|1545.37|1529.37|1544.42|1528.42|5
1639379350000|2021-12-13 07:09:10|1545.25|1529.25|1545.24|1529.24|1545.34|1529.34|1545.24|1529.24|4
1639379360000|2021-12-13 07:09:20|1545.16|1529.16|1545.5|1529.5|1546.25|1530.25|1545.16|1529.16|8
1639379370000|2021-12-13 07:09:30|1545.92|1529.92|1547.12|1531.12|1547.5|1531.5|1545.92|1529.92|6
1639379380000|2021-12-13 07:09:40|1547.5|1531.5|1548|1532|1548|1532|1547.12|1531.12|3
1639379390000|2021-12-13 07:09:50|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639379400000|2021-12-13 07:10:00|1546.94|1530.94|1543.3|1527.3|1546.94|1530.94|1543.3|1527.3|16
1639379410000|2021-12-13 07:10:10|1542.8|1526.8|1541|1525|1543.15|1527.15|1541|1525|14
1639379420000|2021-12-13 07:10:20|1541.5|1525.5|1541|1525|1541.5|1525.5|1541|1525|5
1639379430000|2021-12-13 07:10:30|1540.5|1524.5|1541.5|1525.5|1541.5|1525.5|1540.5|1524.5|7
1639379440000|2021-12-13 07:10:40|1542.4|1526.4|1543.06|1527.06|1543.06|1527.06|1542|1526|8
1639379450000|2021-12-13 07:10:50|1543.3|1527.3|1542.5|1526.5|1543.3|1527.3|1542.5|1526.5|3
1639379460000|2021-12-13 07:11:00|1542.09|1526.09|1542.92|1526.92|1543.1|1527.1|1542.09|1526.09|5
1639379470000|2021-12-13 07:11:10|1543.24|1527.24|1542.82|1526.82|1543.24|1527.24|1542.82|1526.82|3
1639379480000|2021-12-13 07:11:20|1543|1527|1542.44|1526.44|1543|1527|1542.44|1526.44|4
1639379490000|2021-12-13 07:11:30|1542.09|1526.09|1542|1526|1542.09|1526.09|1542|1526|2
1639379500000|2021-12-13 07:11:40|1542.15|1526.15|1542.53|1526.53|1543.5|1527.5|1542.13|1526.13|5
1639379510000|2021-12-13 07:11:50|1542.5|1526.5|1542|1526|1542.5|1526.5|1541.99|1525.99|7
1639379520000|2021-12-13 07:12:00|1542.5|1526.5|1543.05|1527.05|1543.1|1527.1|1542.48|1526.48|6
1639379530000|2021-12-13 07:12:10|1543|1527|1543.5|1527.5|1543.5|1527.5|1542.9|1526.9|3
1639379540000|2021-12-13 07:12:20|1543.48|1527.48|1544|1528|1544|1528|1543.48|1527.48|3
1639379560000|2021-12-13 07:12:40|1544.12|1528.12|1544|1528|1544.3|1528.3|1544|1528|5
1639379580000|2021-12-13 07:13:00|1544.05|1528.05|1543.9|1527.9|1544.05|1528.05|1543.9|1527.9|2
1639379590000|2021-12-13 07:13:10|1544.3|1528.3|1544|1528|1544.3|1528.3|1544|1528|2
1639379600000|2021-12-13 07:13:20|1544.45|1528.45|1544.17|1528.17|1544.7|1528.7|1544|1528|7
1639379610000|2021-12-13 07:13:30|1544|1528|1541.5|1525.5|1544|1528|1541.5|1525.5|9
1639379620000|2021-12-13 07:13:40|1541.42|1525.42|1541.75|1525.75|1541.82|1525.82|1541.42|1525.42|3
1639379630000|2021-12-13 07:13:50|1541.5|1525.5|1541|1525|1541.5|1525.5|1541|1525|2
1639379640000|2021-12-13 07:14:00|1541.2|1525.2|1542.05|1526.05|1542.69|1526.69|1540.5|1524.5|12
1639379650000|2021-12-13 07:14:10|1542.69|1526.69|1541.75|1525.75|1542.69|1526.69|1541.36|1525.36|11
1639379660000|2021-12-13 07:14:20|1541.5|1525.5|1542.13|1526.13|1542.5|1526.5|1541.5|1525.5|6
1639379670000|2021-12-13 07:14:30|1542.05|1526.05|1541.5|1525.5|1542.05|1526.05|1541.39|1525.39|7
1639379680000|2021-12-13 07:14:40|1541.25|1525.25|1541|1525|1541.25|1525.25|1540.65|1524.65|5
1639379690000|2021-12-13 07:14:50|1540.92|1524.92|1540.92|1524.92|1541|1525|1540.5|1524.5|5
1639379700000|2021-12-13 07:15:00|1540.5|1524.5|1541.11|1525.11|1541.11|1525.11|1540.5|1524.5|7
1639379710000|2021-12-13 07:15:10|1541.25|1525.25|1541.2|1525.2|1541.25|1525.25|1541.2|1525.2|2
1639379720000|2021-12-13 07:15:20|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1
1639379730000|2021-12-13 07:15:30|1541.2|1525.2|1541.2|1525.2|1541.72|1525.72|1541.08|1525.08|7
1639379740000|2021-12-13 07:15:40|1541.11|1525.11|1541.2|1525.2|1541.2|1525.2|1540.7|1524.7|5
1639379750000|2021-12-13 07:15:50|1541.27|1525.27|1542.5|1526.5|1542.5|1526.5|1541.27|1525.27|6
1639379760000|2021-12-13 07:16:00|1542.75|1526.75|1545|1529|1545.15|1529.15|1542.75|1526.75|14
1639379770000|2021-12-13 07:16:10|1544.5|1528.5|1544.5|1528.5|1544.82|1528.82|1544.5|1528.5|12
1639379780000|2021-12-13 07:16:20|1544.87|1528.87|1545|1529|1545.15|1529.15|1544.5|1528.5|4
1639379790000|2021-12-13 07:16:30|1545.25|1529.25|1545|1529|1545.25|1529.25|1545|1529|2
1639379800000|2021-12-13 07:16:40|1544.9|1528.9|1544.5|1528.5|1545|1529|1544.5|1528.5|4
1639379810000|2021-12-13 07:16:50|1544|1528|1543|1527|1544|1528|1543|1527|11
1639379820000|2021-12-13 07:17:00|1543.22|1527.22|1543.22|1527.22|1543.22|1527.22|1543|1527|3
1639379830000|2021-12-13 07:17:10|1543.72|1527.72|1544|1528|1544.3|1528.3|1543.5|1527.5|7
1639379840000|2021-12-13 07:17:20|1543.89|1527.89|1544|1528|1544|1528|1543.7|1527.7|3
1639379860000|2021-12-13 07:17:40|1543.91|1527.91|1544.4|1528.4|1544.4|1528.4|1543.91|1527.91|3
1639379870000|2021-12-13 07:17:50|1544.5|1528.5|1547|1531|1547.45|1531.45|1544.5|1528.5|12
1639379880000|2021-12-13 07:18:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639379890000|2021-12-13 07:18:10|1547.49|1531.49|1547.5|1531.5|1547.59|1531.59|1547.49|1531.49|4
1639379900000|2021-12-13 07:18:20|1547.33|1531.33|1547.97|1531.97|1547.97|1531.97|1547.28|1531.28|5
1639379910000|2021-12-13 07:18:30|1548.24|1532.24|1548|1532|1548.24|1532.24|1547.92|1531.92|6
1639379920000|2021-12-13 07:18:40|1548.7|1532.7|1548.92|1532.92|1548.92|1532.92|1548.7|1532.7|3
1639379940000|2021-12-13 07:19:00|1549.45|1533.45|1548|1532|1549.45|1533.45|1548|1532|4
1639379950000|2021-12-13 07:19:10|1547.87|1531.87|1547|1531|1547.87|1531.87|1546.91|1530.91|8
1639379960000|2021-12-13 07:19:20|1546.89|1530.89|1546|1530|1546.89|1530.89|1546|1530|7
1639379970000|2021-12-13 07:19:30|1545.9|1529.9|1545.92|1529.92|1545.92|1529.92|1545.34|1529.34|8
1639379980000|2021-12-13 07:19:40|1545.5|1529.5|1545.92|1529.92|1545.92|1529.92|1545.5|1529.5|8
1639379990000|2021-12-13 07:19:50|1545.77|1529.77|1544.34|1528.34|1545.8|1529.8|1544.34|1528.34|6
1639380000000|2021-12-13 07:20:00|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.44|1527.44|3
1639380010000|2021-12-13 07:20:10|1544|1528|1543.85|1527.85|1544|1528|1543.35|1527.35|6
1639380020000|2021-12-13 07:20:20|1543.64|1527.64|1544.43|1528.43|1544.43|1528.43|1543.5|1527.5|12
1639380030000|2021-12-13 07:20:30|1545.22|1529.22|1545.4|1529.4|1545.4|1529.4|1544.9|1528.9|3
1639380040000|2021-12-13 07:20:40|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639380060000|2021-12-13 07:21:00|1545.75|1529.75|1545.79|1529.79|1546.05|1530.05|1545.75|1529.75|3
1639380070000|2021-12-13 07:21:10|1545.82|1529.82|1545.82|1529.82|1546.25|1530.25|1545.82|1529.82|4
1639380080000|2021-12-13 07:21:20|1545.79|1529.79|1546.04|1530.04|1546.04|1530.04|1545.79|1529.79|3
1639380090000|2021-12-13 07:21:30|1546.1|1530.1|1546.12|1530.12|1546.39|1530.39|1546|1530|5
1639380100000|2021-12-13 07:21:40|1546.21|1530.21|1546.5|1530.5|1546.92|1530.92|1546.21|1530.21|7
1639380110000|2021-12-13 07:21:50|1546.92|1530.92|1547.72|1531.72|1547.72|1531.72|1546.5|1530.5|7
1639380120000|2021-12-13 07:22:00|1547.75|1531.75|1548.14|1532.14|1548.45|1532.45|1547.75|1531.75|5
1639380130000|2021-12-13 07:22:10|1548.08|1532.08|1547.5|1531.5|1548.14|1532.14|1547.5|1531.5|5
1639380140000|2021-12-13 07:22:20|1547.42|1531.42|1546.5|1530.5|1547.42|1531.42|1546.5|1530.5|3
1639380160000|2021-12-13 07:22:40|1546.72|1530.72|1546.72|1530.72|1546.72|1530.72|1546.5|1530.5|5
1639380170000|2021-12-13 07:22:50|1547.22|1531.22|1546.5|1530.5|1547.5|1531.5|1546.5|1530.5|12
1639380180000|2021-12-13 07:23:00|1547|1531|1546.5|1530.5|1547|1531|1546.48|1530.48|11
1639380210000|2021-12-13 07:23:30|1546|1530|1546.34|1530.34|1546.34|1530.34|1546|1530|2
1639380220000|2021-12-13 07:23:40|1546.84|1530.84|1546.84|1530.84|1546.84|1530.84|1546.84|1530.84|1
1639380230000|2021-12-13 07:23:50|1547|1531|1546.84|1530.84|1547|1531|1546.84|1530.84|2
1639380240000|2021-12-13 07:24:00|1546.34|1530.34|1546.25|1530.25|1546.34|1530.34|1546.17|1530.17|3
1639380250000|2021-12-13 07:24:10|1546.34|1530.34|1546.34|1530.34|1546.44|1530.44|1546.34|1530.34|3
1639380270000|2021-12-13 07:24:30|1546.2|1530.2|1546.2|1530.2|1546.2|1530.2|1546.2|1530.2|1
1639380280000|2021-12-13 07:24:40|1546|1530|1545.55|1529.55|1546.05|1530.05|1545.55|1529.55|3
1639380290000|2021-12-13 07:24:50|1545.07|1529.07|1545.15|1529.15|1545.15|1529.15|1545.07|1529.07|2
1639380300000|2021-12-13 07:25:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.48|1529.48|3
1639380310000|2021-12-13 07:25:10|1545.55|1529.55|1545.45|1529.45|1545.6|1529.6|1545.45|1529.45|5
1639380340000|2021-12-13 07:25:40|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1
1639380350000|2021-12-13 07:25:50|1545|1529|1545.45|1529.45|1545.45|1529.45|1545|1529|3
1639380360000|2021-12-13 07:26:00|1544.92|1528.92|1544.5|1528.5|1545|1529|1544.5|1528.5|3
1639380370000|2021-12-13 07:26:10|1544.46|1528.46|1544.07|1528.07|1544.46|1528.46|1544.07|1528.07|3
1639380390000|2021-12-13 07:26:30|1543.8|1527.8|1544.34|1528.34|1544.42|1528.42|1543.8|1527.8|5
1639380400000|2021-12-13 07:26:40|1543.92|1527.92|1543.92|1527.92|1543.92|1527.92|1543.92|1527.92|1
1639380410000|2021-12-13 07:26:50|1543.85|1527.85|1544.42|1528.42|1544.42|1528.42|1543.85|1527.85|6
1639380420000|2021-12-13 07:27:00|1544.34|1528.34|1544.61|1528.61|1544.69|1528.69|1543.5|1527.5|10
1639380430000|2021-12-13 07:27:10|1544.69|1528.69|1545.5|1529.5|1545.5|1529.5|1544.69|1528.69|3
1639380440000|2021-12-13 07:27:20|1545.82|1529.82|1545.5|1529.5|1545.82|1529.82|1545.5|1529.5|6
1639380450000|2021-12-13 07:27:30|1545.9|1529.9|1545.79|1529.79|1546.15|1530.15|1545.5|1529.5|5
1639380460000|2021-12-13 07:27:40|1545.5|1529.5|1545.5|1529.5|1545.79|1529.79|1545.5|1529.5|3
1639380470000|2021-12-13 07:27:50|1545.79|1529.79|1545.79|1529.79|1545.79|1529.79|1545.5|1529.5|3
1639380480000|2021-12-13 07:28:00|1546.07|1530.07|1545.5|1529.5|1546.07|1530.07|1545.5|1529.5|5
1639380490000|2021-12-13 07:28:10|1545.9|1529.9|1545.9|1529.9|1545.9|1529.9|1545.5|1529.5|3
1639380500000|2021-12-13 07:28:20|1545.5|1529.5|1545.5|1529.5|1545.95|1529.95|1545.5|1529.5|3
1639380510000|2021-12-13 07:28:30|1546.5|1530.5|1547.18|1531.18|1547.5|1531.5|1546.5|1530.5|10
1639380520000|2021-12-13 07:28:40|1546.89|1530.89|1547.18|1531.18|1547.18|1531.18|1546.89|1530.89|4
1639380530000|2021-12-13 07:28:50|1547.31|1531.31|1548.56|1532.56|1548.72|1532.72|1547.18|1531.18|12
1639380540000|2021-12-13 07:29:00|1549.07|1533.07|1549|1533|1549.4|1533.4|1549|1533|6
1639380550000|2021-12-13 07:29:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.44|1532.44|3
1639380560000|2021-12-13 07:29:20|1548.34|1532.34|1548|1532|1548.4|1532.4|1548|1532|3
1639380570000|2021-12-13 07:29:30|1547.91|1531.91|1547.64|1531.64|1548.05|1532.05|1547.64|1531.64|8
1639380580000|2021-12-13 07:29:40|1547.82|1531.82|1547.83|1531.83|1548.19|1532.19|1547.64|1531.64|4
1639380590000|2021-12-13 07:29:50|1548|1532|1548.15|1532.15|1548.15|1532.15|1548|1532|2
1639380600000|2021-12-13 07:30:00|1548.25|1532.25|1548.5|1532.5|1548.5|1532.5|1548.25|1532.25|3
1639380610000|2021-12-13 07:30:10|1548.25|1532.25|1548.5|1532.5|1549|1533|1548.25|1532.25|4
1639380620000|2021-12-13 07:30:20|1549|1533|1548.5|1532.5|1549|1533|1548.44|1532.44|6
1639380630000|2021-12-13 07:30:30|1549|1533|1548.08|1532.08|1549|1533|1548.08|1532.08|4
1639380640000|2021-12-13 07:30:40|1548.15|1532.15|1548.25|1532.25|1549|1533|1548.08|1532.08|11
1639380650000|2021-12-13 07:30:50|1547.75|1531.75|1548.1|1532.1|1548.5|1532.5|1547.75|1531.75|4
1639380660000|2021-12-13 07:31:00|1549|1533|1549.5|1533.5|1549.5|1533.5|1549|1533|4
1639380670000|2021-12-13 07:31:10|1549.69|1533.69|1549.9|1533.9|1549.9|1533.9|1549.58|1533.58|4
1639380680000|2021-12-13 07:31:20|1549.94|1533.94|1550.77|1534.77|1550.77|1534.77|1549.69|1533.69|4
1639380690000|2021-12-13 07:31:30|1550.5|1534.5|1551.69|1535.69|1551.69|1535.69|1550.5|1534.5|12
1639380700000|2021-12-13 07:31:40|1552.1|1536.1|1551.79|1535.79|1552.1|1536.1|1551.79|1535.79|2
1639380720000|2021-12-13 07:32:00|1551.69|1535.69|1551.75|1535.75|1551.94|1535.94|1551.69|1535.69|3
1639380730000|2021-12-13 07:32:10|1551.9|1535.9|1551.5|1535.5|1551.9|1535.9|1551.5|1535.5|4
1639380750000|2021-12-13 07:32:30|1551.25|1535.25|1551.69|1535.69|1551.75|1535.75|1551.25|1535.25|6
1639380760000|2021-12-13 07:32:40|1552.05|1536.05|1551.75|1535.75|1552.05|1536.05|1551.53|1535.53|6
1639380770000|2021-12-13 07:32:50|1552|1536|1552|1536|1552|1536|1552|1536|1
1639380790000|2021-12-13 07:33:10|1551.85|1535.85|1551.85|1535.85|1551.85|1535.85|1551.35|1535.35|3
1639380800000|2021-12-13 07:33:20|1551.35|1535.35|1551.58|1535.58|1551.74|1535.74|1551.35|1535.35|4
1639380810000|2021-12-13 07:33:30|1551.74|1535.74|1551.74|1535.74|1551.74|1535.74|1551.45|1535.45|9
1639380820000|2021-12-13 07:33:40|1551.45|1535.45|1551.45|1535.45|1551.95|1535.95|1551.45|1535.45|10
1639380830000|2021-12-13 07:33:50|1551|1535|1551|1535|1551|1535|1551|1535|1
1639380840000|2021-12-13 07:34:00|1550.95|1534.95|1550.92|1534.92|1551.05|1535.05|1550.92|1534.92|3
1639380850000|2021-12-13 07:34:10|1551.25|1535.25|1551.75|1535.75|1551.75|1535.75|1551.19|1535.19|5
1639380860000|2021-12-13 07:34:20|1552.2|1536.2|1552.5|1536.5|1552.5|1536.5|1552.2|1536.2|2
1639380870000|2021-12-13 07:34:30|1552.69|1536.69|1552.75|1536.75|1552.75|1536.75|1552.69|1536.69|3
1639380880000|2021-12-13 07:34:40|1553.2|1537.2|1553.5|1537.5|1553.5|1537.5|1553|1537|3
1639380890000|2021-12-13 07:34:50|1553.35|1537.35|1552.92|1536.92|1553.35|1537.35|1552.92|1536.92|4
1639380900000|2021-12-13 07:35:00|1552.87|1536.87|1552.87|1536.87|1552.87|1536.87|1552.87|1536.87|1
1639380910000|2021-12-13 07:35:10|1552.82|1536.82|1552.87|1536.87|1552.87|1536.87|1552.82|1536.82|2
1639380920000|2021-12-13 07:35:20|1552.72|1536.72|1552.72|1536.72|1552.72|1536.72|1552.72|1536.72|1
1639380940000|2021-12-13 07:35:40|1552.82|1536.82|1552.82|1536.82|1552.82|1536.82|1552.82|1536.82|1
1639380950000|2021-12-13 07:35:50|1553.03|1537.03|1553.03|1537.03|1553.03|1537.03|1553.03|1537.03|1
1639380960000|2021-12-13 07:36:00|1552.91|1536.91|1552.91|1536.91|1552.91|1536.91|1552.91|1536.91|1
1639380970000|2021-12-13 07:36:10|1553.01|1537.01|1553.01|1537.01|1553.01|1537.01|1553.01|1537.01|1
1639380980000|2021-12-13 07:36:20|1552.92|1536.92|1552.22|1536.22|1552.92|1536.92|1552.22|1536.22|3
1639380990000|2021-12-13 07:36:30|1552|1536|1551.79|1535.79|1552|1536|1551.5|1535.5|6
1639381000000|2021-12-13 07:36:40|1551.82|1535.82|1551.5|1535.5|1551.82|1535.82|1551.5|1535.5|2
1639381010000|2021-12-13 07:36:50|1551.4|1535.4|1551|1535|1551.4|1535.4|1551|1535|2
1639381020000|2021-12-13 07:37:00|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1
1639381030000|2021-12-13 07:37:10|1551.01|1535.01|1551.01|1535.01|1551.01|1535.01|1551.01|1535.01|1
1639381040000|2021-12-13 07:37:20|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1
1639381050000|2021-12-13 07:37:30|1550.5|1534.5|1551.1|1535.1|1551.1|1535.1|1550.5|1534.5|3
1639381060000|2021-12-13 07:37:40|1551|1535|1551.13|1535.13|1551.5|1535.5|1551|1535|4
1639381080000|2021-12-13 07:38:00|1551.01|1535.01|1551.01|1535.01|1551.01|1535.01|1551.01|1535.01|1
1639381090000|2021-12-13 07:38:10|1550.92|1534.92|1550.82|1534.82|1551.15|1535.15|1550.82|1534.82|3
1639381100000|2021-12-13 07:38:20|1551.05|1535.05|1550|1534|1551.05|1535.05|1550|1534|3
1639381110000|2021-12-13 07:38:30|1550.25|1534.25|1549.5|1533.5|1550.25|1534.25|1549.5|1533.5|3
1639381120000|2021-12-13 07:38:40|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1
1639381130000|2021-12-13 07:38:50|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1548.92|1532.92|1
1639381150000|2021-12-13 07:39:10|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1
1639381160000|2021-12-13 07:39:20|1548.5|1532.5|1547.95|1531.95|1548.5|1532.5|1547.95|1531.95|3
1639381170000|2021-12-13 07:39:30|1547.92|1531.92|1547.33|1531.33|1547.92|1531.92|1547.33|1531.33|3
1639381180000|2021-12-13 07:39:40|1547.5|1531.5|1547.26|1531.26|1547.5|1531.5|1546.83|1530.83|5
1639381190000|2021-12-13 07:39:50|1547.2|1531.2|1547.19|1531.19|1547.33|1531.33|1547.19|1531.19|3
1639381200000|2021-12-13 07:40:00|1547.07|1531.07|1547.24|1531.24|1547.24|1531.24|1547.07|1531.07|2
1639381210000|2021-12-13 07:40:10|1547.33|1531.33|1547.23|1531.23|1547.33|1531.33|1547.09|1531.09|3
1639381220000|2021-12-13 07:40:20|1547.33|1531.33|1547.33|1531.33|1547.33|1531.33|1547.33|1531.33|1
1639381230000|2021-12-13 07:40:30|1547|1531|1545.82|1529.82|1547|1531|1545.82|1529.82|6
1639381240000|2021-12-13 07:40:40|1546|1530|1546|1530|1546|1530|1545.8|1529.8|3
1639381250000|2021-12-13 07:40:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639381260000|2021-12-13 07:41:00|1545.45|1529.45|1544.5|1528.5|1545.45|1529.45|1544.5|1528.5|2
1639381270000|2021-12-13 07:41:10|1544.43|1528.43|1544.35|1528.35|1544.5|1528.5|1544.35|1528.35|3
1639381280000|2021-12-13 07:41:20|1543.5|1527.5|1543.81|1527.81|1543.81|1527.81|1543.5|1527.5|2
1639381290000|2021-12-13 07:41:30|1544|1528|1544.69|1528.69|1544.69|1528.69|1543.5|1527.5|7
1639381300000|2021-12-13 07:41:40|1545.3|1529.3|1545|1529|1545.3|1529.3|1545|1529|2
1639381310000|2021-12-13 07:41:50|1544.62|1528.62|1544.2|1528.2|1544.62|1528.62|1544.2|1528.2|3
1639381320000|2021-12-13 07:42:00|1544.15|1528.15|1544|1528|1544.5|1528.5|1544|1528|3
1639381330000|2021-12-13 07:42:10|1543.62|1527.62|1543.5|1527.5|1543.62|1527.62|1543.3|1527.3|6
1639381340000|2021-12-13 07:42:20|1543.3|1527.3|1543.41|1527.41|1543.59|1527.59|1543.3|1527.3|8
1639381350000|2021-12-13 07:42:30|1543.59|1527.59|1543.59|1527.59|1543.62|1527.62|1543.5|1527.5|4
1639381360000|2021-12-13 07:42:40|1543.5|1527.5|1542.74|1526.74|1543.5|1527.5|1542.74|1526.74|6
1639381370000|2021-12-13 07:42:50|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1639381390000|2021-12-13 07:43:10|1542.35|1526.35|1541.15|1525.15|1542.59|1526.59|1541.15|1525.15|11
1639381400000|2021-12-13 07:43:20|1540.65|1524.65|1539|1523|1540.65|1524.65|1539|1523|9
1639381410000|2021-12-13 07:43:30|1538.82|1522.82|1537.06|1521.06|1538.82|1522.82|1536.9|1520.9|10
1639381420000|2021-12-13 07:43:40|1537|1521|1536.68|1520.68|1537.4|1521.4|1536.28|1520.28|15
1639381430000|2021-12-13 07:43:50|1536.5|1520.5|1534.92|1518.92|1536.5|1520.5|1534.92|1518.92|7
1639381440000|2021-12-13 07:44:00|1535|1519|1535.88|1519.88|1536|1520|1535|1519|8
1639381450000|2021-12-13 07:44:10|1536.18|1520.18|1535.5|1519.5|1536.18|1520.18|1535.5|1519.5|7
1639381460000|2021-12-13 07:44:20|1535.61|1519.61|1536.19|1520.19|1536.19|1520.19|1535.5|1519.5|4
1639381470000|2021-12-13 07:44:30|1536.31|1520.31|1536.45|1520.45|1536.45|1520.45|1536.29|1520.29|8
1639381480000|2021-12-13 07:44:40|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1639381490000|2021-12-13 07:44:50|1536.28|1520.28|1536.3|1520.3|1536.3|1520.3|1536.2|1520.2|6
1639381500000|2021-12-13 07:45:00|1535.8|1519.8|1536.5|1520.5|1536.5|1520.5|1535.5|1519.5|7
1639381510000|2021-12-13 07:45:10|1536.09|1520.09|1536.5|1520.5|1536.52|1520.52|1536.09|1520.09|10
1639381520000|2021-12-13 07:45:20|1537|1521|1538|1522|1538.5|1522.5|1536.86|1520.86|12
1639381530000|2021-12-13 07:45:30|1538.06|1522.06|1538|1522|1538.1|1522.1|1538|1522|3
1639381540000|2021-12-13 07:45:40|1537.92|1521.92|1537.5|1521.5|1537.92|1521.92|1537.5|1521.5|2
1639381550000|2021-12-13 07:45:50|1537.92|1521.92|1537.92|1521.92|1537.92|1521.92|1537.5|1521.5|3
1639381560000|2021-12-13 07:46:00|1538.1|1522.1|1537.69|1521.69|1538.1|1522.1|1537.69|1521.69|3
1639381580000|2021-12-13 07:46:20|1537.5|1521.5|1537.5|1521.5|1537.56|1521.56|1537.5|1521.5|5
1639381600000|2021-12-13 07:46:40|1537.58|1521.58|1537.58|1521.58|1537.58|1521.58|1537.5|1521.5|3
1639381610000|2021-12-13 07:46:50|1537.5|1521.5|1537.5|1521.5|1537.58|1521.58|1537.5|1521.5|7
1639381620000|2021-12-13 07:47:00|1537.66|1521.66|1537.64|1521.64|1537.66|1521.66|1537.5|1521.5|3
1639381630000|2021-12-13 07:47:10|1537.69|1521.69|1538.5|1522.5|1538.9|1522.9|1537.69|1521.69|9
1639381640000|2021-12-13 07:47:20|1538.19|1522.19|1538.5|1522.5|1538.5|1522.5|1538.19|1522.19|2
1639381660000|2021-12-13 07:47:40|1538.04|1522.04|1536.25|1520.25|1538.04|1522.04|1536.25|1520.25|7
1639381670000|2021-12-13 07:47:50|1536|1520|1533.5|1517.5|1536|1520|1533.5|1517.5|4
1639381680000|2021-12-13 07:48:00|1534|1518|1534|1518|1534|1518|1534|1518|1
1639381690000|2021-12-13 07:48:10|1533.6|1517.6|1533.6|1517.6|1533.6|1517.6|1533.6|1517.6|1
1639381700000|2021-12-13 07:48:20|1534|1518|1534.35|1518.35|1534.35|1518.35|1534|1518|3
1639381710000|2021-12-13 07:48:30|1534.5|1518.5|1535.15|1519.15|1535.15|1519.15|1534.5|1518.5|3
1639381720000|2021-12-13 07:48:40|1535.34|1519.34|1536|1520|1536|1520|1535.34|1519.34|7
1639381730000|2021-12-13 07:48:50|1536.08|1520.08|1536|1520|1536.08|1520.08|1536|1520|2
1639381740000|2021-12-13 07:49:00|1536.05|1520.05|1536|1520|1536.05|1520.05|1536|1520|2
1639381750000|2021-12-13 07:49:10|1536.45|1520.45|1536.5|1520.5|1536.5|1520.5|1536.45|1520.45|2
1639381760000|2021-12-13 07:49:20|1536.4|1520.4|1536|1520|1536.4|1520.4|1536|1520|2
1639381780000|2021-12-13 07:49:40|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1639381790000|2021-12-13 07:49:50|1535.13|1519.13|1534.73|1518.73|1535.13|1519.13|1534.73|1518.73|2
1639381800000|2021-12-13 07:50:00|1534.63|1518.63|1534.55|1518.55|1535.03|1519.03|1534.55|1518.55|6
1639381810000|2021-12-13 07:50:10|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1639381820000|2021-12-13 07:50:20|1534.79|1518.79|1534.99|1518.99|1535|1519|1534.79|1518.79|5
1639381830000|2021-12-13 07:50:30|1535.45|1519.45|1535.13|1519.13|1535.45|1519.45|1535.13|1519.13|2
1639381840000|2021-12-13 07:50:40|1535|1519|1535|1519|1535|1519|1535|1519|1
1639381850000|2021-12-13 07:50:50|1534.8|1518.8|1534.5|1518.5|1534.8|1518.8|1534.5|1518.5|2
1639381860000|2021-12-13 07:51:00|1534.07|1518.07|1534.12|1518.12|1534.12|1518.12|1534.02|1518.02|6
1639381870000|2021-12-13 07:51:10|1534.5|1518.5|1534.74|1518.74|1534.88|1518.88|1534.5|1518.5|9
1639381890000|2021-12-13 07:51:30|1534.5|1518.5|1535.08|1519.08|1535.08|1519.08|1534.5|1518.5|5
1639381900000|2021-12-13 07:51:40|1534.78|1518.78|1534.78|1518.78|1534.78|1518.78|1534.78|1518.78|1
1639381910000|2021-12-13 07:51:50|1534.8|1518.8|1534.88|1518.88|1535.3|1519.3|1534.8|1518.8|5
1639381920000|2021-12-13 07:52:00|1534.59|1518.59|1534.5|1518.5|1534.87|1518.87|1534.5|1518.5|4
1639381930000|2021-12-13 07:52:10|1534.9|1518.9|1534.9|1518.9|1534.9|1518.9|1534.9|1518.9|1
1639381940000|2021-12-13 07:52:20|1534.78|1518.78|1535|1519|1535.13|1519.13|1534.73|1518.73|4
1639381950000|2021-12-13 07:52:30|1535.06|1519.06|1535.5|1519.5|1535.76|1519.76|1535.06|1519.06|5
1639381960000|2021-12-13 07:52:40|1535.59|1519.59|1535.75|1519.75|1535.86|1519.86|1535.59|1519.59|6
1639381980000|2021-12-13 07:53:00|1535.77|1519.77|1536.5|1520.5|1536.5|1520.5|1535.61|1519.61|4
1639381990000|2021-12-13 07:53:10|1536.59|1520.59|1536.56|1520.56|1536.7|1520.7|1536.5|1520.5|4
1639382000000|2021-12-13 07:53:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1639382020000|2021-12-13 07:53:40|1536.55|1520.55|1536.5|1520.5|1537|1521|1536.5|1520.5|4
1639382030000|2021-12-13 07:53:50|1536.1|1520.1|1536.5|1520.5|1536.5|1520.5|1536.1|1520.1|2
1639382040000|2021-12-13 07:54:00|1536.2|1520.2|1536.2|1520.2|1536.2|1520.2|1536.2|1520.2|1
1639382050000|2021-12-13 07:54:10|1536.7|1520.7|1536.79|1520.79|1536.79|1520.79|1536.69|1520.69|3
1639382070000|2021-12-13 07:54:30|1537|1521|1537|1521|1537|1521|1536.7|1520.7|4
1639382090000|2021-12-13 07:54:50|1536.65|1520.65|1536.5|1520.5|1536.65|1520.65|1536.5|1520.5|2
1639382100000|2021-12-13 07:55:00|1536.32|1520.32|1536.32|1520.32|1536.32|1520.32|1536.32|1520.32|1
1639382110000|2021-12-13 07:55:10|1536|1520|1534.5|1518.5|1536|1520|1534.5|1518.5|5
1639382120000|2021-12-13 07:55:20|1534.45|1518.45|1534.45|1518.45|1534.45|1518.45|1534.45|1518.45|1
1639382140000|2021-12-13 07:55:40|1534.15|1518.15|1534.7|1518.7|1534.7|1518.7|1534.15|1518.15|4
1639382150000|2021-12-13 07:55:50|1534.45|1518.45|1534.65|1518.65|1534.65|1518.65|1534.45|1518.45|2
1639382160000|2021-12-13 07:56:00|1534.82|1518.82|1535|1519|1535|1519|1534.82|1518.82|2
1639382170000|2021-12-13 07:56:10|1534.93|1518.93|1534.93|1518.93|1534.93|1518.93|1534.93|1518.93|1
1639382180000|2021-12-13 07:56:20|1534.9|1518.9|1534.93|1518.93|1534.93|1518.93|1534.9|1518.9|2
1639382190000|2021-12-13 07:56:30|1535.5|1519.5|1536.75|1520.75|1536.75|1520.75|1535.5|1519.5|8
1639382200000|2021-12-13 07:56:40|1536.88|1520.88|1537.5|1521.5|1537.5|1521.5|1536.88|1520.88|3
1639382210000|2021-12-13 07:56:50|1537.34|1521.34|1537.5|1521.5|1537.5|1521.5|1537.05|1521.05|4
1639382220000|2021-12-13 07:57:00|1537.2|1521.2|1537.5|1521.5|1537.5|1521.5|1536.8|1520.8|5
1639382230000|2021-12-13 07:57:10|1537.24|1521.24|1537.72|1521.72|1537.72|1521.72|1537.24|1521.24|3
1639382240000|2021-12-13 07:57:20|1538|1522|1537.79|1521.79|1538|1522|1537.79|1521.79|2
1639382260000|2021-12-13 07:57:40|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639382270000|2021-12-13 07:57:50|1538|1522|1537.88|1521.88|1538|1522|1537.88|1521.88|2
1639382280000|2021-12-13 07:58:00|1537.75|1521.75|1538.1|1522.1|1538.5|1522.5|1537.75|1521.75|6
1639382290000|2021-12-13 07:58:10|1537.96|1521.96|1538.1|1522.1|1538.1|1522.1|1537.96|1521.96|2
1639382300000|2021-12-13 07:58:20|1538|1522|1538|1522|1538|1522|1538|1522|1
1639382320000|2021-12-13 07:58:40|1537.4|1521.4|1537.69|1521.69|1537.69|1521.69|1537.4|1521.4|4
1639382330000|2021-12-13 07:58:50|1537.4|1521.4|1537.69|1521.69|1537.69|1521.69|1537.4|1521.4|4
1639382340000|2021-12-13 07:59:00|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1
1639382350000|2021-12-13 07:59:10|1538.33|1522.33|1538.45|1522.45|1538.45|1522.45|1538.33|1522.33|2
1639382360000|2021-12-13 07:59:20|1538.22|1522.22|1538.2|1522.2|1538.35|1522.35|1538.2|1522.2|3
1639382370000|2021-12-13 07:59:30|1538.35|1522.35|1537.5|1521.5|1538.35|1522.35|1537.5|1521.5|3
1639382380000|2021-12-13 07:59:40|1537|1521|1537|1521|1537|1521|1537|1521|1
1639382390000|2021-12-13 07:59:50|1536.5|1520.5|1536.86|1520.86|1536.86|1520.86|1536|1520|8
1639382400000|2021-12-13 08:00:00|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639382410000|2021-12-13 08:00:10|1538|1522|1537.25|1521.25|1538|1522|1537.25|1521.25|3
1639382430000|2021-12-13 08:00:30|1537|1521|1537|1521|1537|1521|1537|1521|1
1639382440000|2021-12-13 08:00:40|1537.25|1521.25|1537.61|1521.61|1537.61|1521.61|1537|1521|4
1639382450000|2021-12-13 08:00:50|1537.9|1521.9|1539.17|1523.17|1539.17|1523.17|1537.9|1521.9|12
1639382460000|2021-12-13 08:01:00|1538.82|1522.82|1539.19|1523.19|1539.31|1523.31|1538.8|1522.8|5
1639382470000|2021-12-13 08:01:10|1538.91|1522.91|1538.82|1522.82|1539.39|1523.39|1538.82|1522.82|6
1639382480000|2021-12-13 08:01:20|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639382490000|2021-12-13 08:01:30|1539.95|1523.95|1539.5|1523.5|1539.95|1523.95|1539.5|1523.5|3
1639382500000|2021-12-13 08:01:40|1539.75|1523.75|1539.5|1523.5|1540.3|1524.3|1539.5|1523.5|4
1639382510000|2021-12-13 08:01:50|1539.62|1523.62|1539.5|1523.5|1539.62|1523.62|1539.5|1523.5|2
1639382520000|2021-12-13 08:02:00|1539.4|1523.4|1539.17|1523.17|1539.4|1523.4|1539.09|1523.09|4
1639382530000|2021-12-13 08:02:10|1539.42|1523.42|1540.92|1524.92|1541|1525|1539.42|1523.42|15
1639382540000|2021-12-13 08:02:20|1540.5|1524.5|1541|1525|1541|1525|1540.5|1524.5|5
1639382550000|2021-12-13 08:02:30|1540.92|1524.92|1540.5|1524.5|1541.42|1525.42|1540.5|1524.5|7
1639382560000|2021-12-13 08:02:40|1541|1525|1540.5|1524.5|1541|1525|1540.5|1524.5|3
1639382580000|2021-12-13 08:03:00|1540|1524|1538.5|1522.5|1540|1524|1538.5|1522.5|4
1639382590000|2021-12-13 08:03:10|1539|1523|1539.16|1523.16|1539.16|1523.16|1538.5|1522.5|4
1639382600000|2021-12-13 08:03:20|1539.07|1523.07|1539.07|1523.07|1539.07|1523.07|1539.07|1523.07|1
1639382610000|2021-12-13 08:03:30|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1
1639382620000|2021-12-13 08:03:40|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538|1522|3
1639382630000|2021-12-13 08:03:50|1538.22|1522.22|1538.1|1522.1|1539.1|1523.1|1538.1|1522.1|9
1639382640000|2021-12-13 08:04:00|1538.28|1522.28|1538|1522|1538.28|1522.28|1538|1522|2
1639382680000|2021-12-13 08:04:40|1538.03|1522.03|1537.1|1521.1|1538.03|1522.03|1537.1|1521.1|3
1639382690000|2021-12-13 08:04:50|1537.05|1521.05|1537|1521|1537.05|1521.05|1537|1521|3
1639382700000|2021-12-13 08:05:00|1536.92|1520.92|1538.69|1522.69|1538.69|1522.69|1536.5|1520.5|9
1639382710000|2021-12-13 08:05:10|1538.49|1522.49|1539|1523|1539.32|1523.32|1538.49|1522.49|6
1639382720000|2021-12-13 08:05:20|1539.5|1523.5|1539.5|1523.5|1539.9|1523.9|1539.5|1523.5|4
1639382730000|2021-12-13 08:05:30|1539|1523|1536.22|1520.22|1539|1523|1536|1520|10
1639382740000|2021-12-13 08:05:40|1536.31|1520.31|1537|1521|1537|1521|1536|1520|16
1639382750000|2021-12-13 08:05:50|1536.79|1520.79|1535|1519|1536.79|1520.79|1535|1519|15
1639382760000|2021-12-13 08:06:00|1534.81|1518.81|1535.34|1519.34|1535.65|1519.65|1534.5|1518.5|7
1639382770000|2021-12-13 08:06:10|1535.69|1519.69|1536.88|1520.88|1536.88|1520.88|1535.69|1519.69|14
1639382780000|2021-12-13 08:06:20|1536.5|1520.5|1536.13|1520.13|1536.5|1520.5|1536|1520|11
1639382790000|2021-12-13 08:06:30|1536|1520|1535|1519|1536|1520|1534.94|1518.94|7
1639382800000|2021-12-13 08:06:40|1535.22|1519.22|1535.55|1519.55|1535.72|1519.72|1535.22|1519.22|7
1639382810000|2021-12-13 08:06:50|1535.3|1519.3|1535.22|1519.22|1535.56|1519.56|1535|1519|11
1639382820000|2021-12-13 08:07:00|1535.3|1519.3|1535.22|1519.22|1535.3|1519.3|1535.22|1519.22|2
1639382830000|2021-12-13 08:07:10|1535.52|1519.52|1535.5|1519.5|1535.75|1519.75|1535.22|1519.22|6
1639382840000|2021-12-13 08:07:20|1535.75|1519.75|1536.29|1520.29|1536.29|1520.29|1535.5|1519.5|8
1639382850000|2021-12-13 08:07:30|1536|1520|1529.26|1513.26|1536.3|1520.3|1529.26|1513.26|26
1639382860000|2021-12-13 08:07:40|1529.1|1513.1|1526.69|1510.69|1529.1|1513.1|1524.5|1508.5|23
1639382870000|2021-12-13 08:07:50|1526.5|1510.5|1531|1515|1531.5|1515.5|1526.5|1510.5|21
1639382880000|2021-12-13 08:08:00|1531.19|1515.19|1530.29|1514.29|1532|1516|1530.29|1514.29|14
1639382890000|2021-12-13 08:08:10|1530.32|1514.32|1530.5|1514.5|1530.69|1514.69|1529.5|1513.5|16
1639382900000|2021-12-13 08:08:20|1529.9|1513.9|1530.85|1514.85|1531|1515|1529.9|1513.9|15
1639382910000|2021-12-13 08:08:30|1530|1514|1529.9|1513.9|1530.5|1514.5|1529.22|1513.22|12
1639382920000|2021-12-13 08:08:40|1529.92|1513.92|1530|1514|1530.35|1514.35|1529|1513|18
1639382930000|2021-12-13 08:08:50|1530.2|1514.2|1530|1514|1530.2|1514.2|1529.5|1513.5|11
1639382940000|2021-12-13 08:09:00|1529.81|1513.81|1529|1513|1529.81|1513.81|1528.7|1512.7|5
1639382950000|2021-12-13 08:09:10|1529.05|1513.05|1530.69|1514.69|1530.69|1514.69|1529.05|1513.05|5
1639382960000|2021-12-13 08:09:20|1530.5|1514.5|1533.15|1517.15|1533.15|1517.15|1530.4|1514.4|11
1639382970000|2021-12-13 08:09:30|1532.92|1516.92|1533|1517|1533|1517|1532.89|1516.89|5
1639382980000|2021-12-13 08:09:40|1532.7|1516.7|1534.94|1518.94|1534.94|1518.94|1532.7|1516.7|10
1639382990000|2021-12-13 08:09:50|1535|1519|1535|1519|1535.1|1519.1|1534.89|1518.89|6
1639383000000|2021-12-13 08:10:00|1535.5|1519.5|1537.5|1521.5|1537.5|1521.5|1535|1519|14
1639383010000|2021-12-13 08:10:10|1538|1522|1541.7|1525.7|1541.94|1525.94|1537.72|1521.72|21
1639383020000|2021-12-13 08:10:20|1541.5|1525.5|1540|1524|1542|1526|1540|1524|6
1639383030000|2021-12-13 08:10:30|1540.75|1524.75|1541.26|1525.26|1541.26|1525.26|1540.75|1524.75|12
1639383040000|2021-12-13 08:10:40|1540.97|1524.97|1541.85|1525.85|1541.85|1525.85|1540.97|1524.97|10
1639383050000|2021-12-13 08:10:50|1541.22|1525.22|1545.69|1529.69|1546|1530|1541.22|1525.22|18
1639383060000|2021-12-13 08:11:00|1545.89|1529.89|1545.09|1529.09|1545.89|1529.89|1545|1529|11
1639383070000|2021-12-13 08:11:10|1545.35|1529.35|1544.16|1528.16|1545.35|1529.35|1544.1|1528.1|12
1639383080000|2021-12-13 08:11:20|1544.1|1528.1|1543.42|1527.42|1544.1|1528.1|1542.92|1526.92|7
1639383090000|2021-12-13 08:11:30|1543|1527|1543|1527|1543.92|1527.92|1543|1527|5
1639383100000|2021-12-13 08:11:40|1542.5|1526.5|1542.25|1526.25|1543|1527|1542|1526|13
1639383110000|2021-12-13 08:11:50|1542|1526|1542.5|1526.5|1542.92|1526.92|1542|1526|14
1639383120000|2021-12-13 08:12:00|1542|1526|1540.59|1524.59|1542|1526|1540.59|1524.59|6
1639383130000|2021-12-13 08:12:10|1540.54|1524.54|1539.5|1523.5|1541|1525|1539.5|1523.5|17
1639383140000|2021-12-13 08:12:20|1539.92|1523.92|1540.38|1524.38|1540.42|1524.42|1539.5|1523.5|10
1639383150000|2021-12-13 08:12:30|1540.88|1524.88|1541.6|1525.6|1541.6|1525.6|1540.5|1524.5|11
1639383160000|2021-12-13 08:12:40|1541.69|1525.69|1541.5|1525.5|1542|1526|1541.5|1525.5|4
1639383170000|2021-12-13 08:12:50|1541.05|1525.05|1540.5|1524.5|1541.05|1525.05|1540.5|1524.5|5
1639383180000|2021-12-13 08:13:00|1540.23|1524.23|1540.82|1524.82|1540.82|1524.82|1540.23|1524.23|4
1639383190000|2021-12-13 08:13:10|1540.5|1524.5|1540|1524|1540.82|1524.82|1539.98|1523.98|7
1639383200000|2021-12-13 08:13:20|1539.7|1523.7|1539.5|1523.5|1539.7|1523.7|1539.28|1523.28|5
1639383210000|2021-12-13 08:13:30|1539.4|1523.4|1541.5|1525.5|1541.5|1525.5|1539.4|1523.4|7
1639383220000|2021-12-13 08:13:40|1541.65|1525.65|1542.78|1526.78|1542.95|1526.95|1541.15|1525.15|10
1639383230000|2021-12-13 08:13:50|1542.91|1526.91|1544.75|1528.75|1544.75|1528.75|1542.75|1526.75|13
1639383240000|2021-12-13 08:14:00|1544.5|1528.5|1544.79|1528.79|1545|1529|1544.5|1528.5|6
1639383250000|2021-12-13 08:14:10|1544.15|1528.15|1544|1528|1544.5|1528.5|1544|1528|7
1639383260000|2021-12-13 08:14:20|1544.45|1528.45|1545.45|1529.45|1545.95|1529.95|1544.45|1528.45|7
1639383270000|2021-12-13 08:14:30|1545|1529|1545.15|1529.15|1545.24|1529.24|1545|1529|6
1639383280000|2021-12-13 08:14:40|1545.08|1529.08|1544.75|1528.75|1545.34|1529.34|1544.75|1528.75|7
1639383290000|2021-12-13 08:14:50|1544.7|1528.7|1544.5|1528.5|1545|1529|1544.5|1528.5|11
1639383300000|2021-12-13 08:15:00|1544|1528|1544|1528|1544.05|1528.05|1543.5|1527.5|6
1639383310000|2021-12-13 08:15:10|1544.5|1528.5|1544|1528|1544.5|1528.5|1543.5|1527.5|12
1639383320000|2021-12-13 08:15:20|1543.5|1527.5|1543|1527|1543.5|1527.5|1543|1527|2
1639383340000|2021-12-13 08:15:40|1543.5|1527.5|1543|1527|1544|1528|1543|1527|8
1639383350000|2021-12-13 08:15:50|1542.94|1526.94|1543.81|1527.81|1543.81|1527.81|1542.94|1526.94|14
1639383360000|2021-12-13 08:16:00|1543.31|1527.31|1543|1527|1543.5|1527.5|1543|1527|9
1639383370000|2021-12-13 08:16:10|1543.5|1527.5|1543|1527|1543.5|1527.5|1543|1527|6
1639383410000|2021-12-13 08:16:50|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1639383420000|2021-12-13 08:17:00|1542.09|1526.09|1542.82|1526.82|1542.84|1526.84|1542.09|1526.09|5
1639383440000|2021-12-13 08:17:20|1543.4|1527.4|1543.78|1527.78|1543.79|1527.79|1543|1527|6
1639383450000|2021-12-13 08:17:30|1543.5|1527.5|1544|1528|1544.75|1528.75|1543.5|1527.5|7
1639383460000|2021-12-13 08:17:40|1543.5|1527.5|1544|1528|1544|1528|1543.5|1527.5|2
1639383470000|2021-12-13 08:17:50|1543.5|1527.5|1543.5|1527.5|1544|1528|1543.5|1527.5|4
1639383480000|2021-12-13 08:18:00|1543.92|1527.92|1545.22|1529.22|1545.8|1529.8|1543.5|1527.5|14
1639383490000|2021-12-13 08:18:10|1545.72|1529.72|1546|1530|1546.25|1530.25|1545.72|1529.72|3
1639383500000|2021-12-13 08:18:20|1546.33|1530.33|1546.78|1530.78|1546.78|1530.78|1546.33|1530.33|2
1639383510000|2021-12-13 08:18:30|1546.62|1530.62|1547.82|1531.82|1548.2|1532.2|1546.62|1530.62|12
1639383520000|2021-12-13 08:18:40|1547.5|1531.5|1547.4|1531.4|1548|1532|1547.3|1531.3|18
1639383530000|2021-12-13 08:18:50|1547.9|1531.9|1547.82|1531.82|1547.9|1531.9|1547.4|1531.4|6
1639383540000|2021-12-13 08:19:00|1548.2|1532.2|1547.5|1531.5|1548.2|1532.2|1547.5|1531.5|6
1639383550000|2021-12-13 08:19:10|1548|1532|1547.87|1531.87|1548|1532|1547.82|1531.82|4
1639383560000|2021-12-13 08:19:20|1547.8|1531.8|1547.79|1531.79|1548.1|1532.1|1547.75|1531.75|6
1639383570000|2021-12-13 08:19:30|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1548.22|1532.22|3
1639383580000|2021-12-13 08:19:40|1548.22|1532.22|1547.5|1531.5|1548.3|1532.3|1547.5|1531.5|4
1639383590000|2021-12-13 08:19:50|1548|1532|1547.92|1531.92|1548|1532|1547.4|1531.4|6
1639383600000|2021-12-13 08:20:00|1547.57|1531.57|1548.5|1532.5|1548.75|1532.75|1547.5|1531.5|12
1639383610000|2021-12-13 08:20:10|1548.75|1532.75|1549|1533|1549.2|1533.2|1548.5|1532.5|12
1639383620000|2021-12-13 08:20:20|1549.07|1533.07|1549|1533|1549.45|1533.45|1549|1533|7
1639383640000|2021-12-13 08:20:40|1548.92|1532.92|1549.25|1533.25|1549.25|1533.25|1548.92|1532.92|6
1639383650000|2021-12-13 08:20:50|1548.92|1532.92|1548.92|1532.92|1549.25|1533.25|1548.5|1532.5|5
1639383660000|2021-12-13 08:21:00|1549|1533|1548.78|1532.78|1549|1533|1548|1532|9
1639383670000|2021-12-13 08:21:10|1548.82|1532.82|1549.87|1533.87|1549.9|1533.9|1548.82|1532.82|10
1639383680000|2021-12-13 08:21:20|1549.82|1533.82|1549.5|1533.5|1549.82|1533.82|1549.5|1533.5|2
1639383690000|2021-12-13 08:21:30|1549.82|1533.82|1549.5|1533.5|1549.98|1533.98|1549.5|1533.5|6
1639383700000|2021-12-13 08:21:40|1549.4|1533.4|1550.5|1534.5|1551|1535|1549|1533|16
1639383710000|2021-12-13 08:21:50|1550.8|1534.8|1551.5|1535.5|1551.5|1535.5|1550.8|1534.8|2
1639383720000|2021-12-13 08:22:00|1551.48|1535.48|1551.01|1535.01|1551.48|1535.48|1551|1535|4
1639383730000|2021-12-13 08:22:10|1551.17|1535.17|1551.3|1535.3|1551.3|1535.3|1550.5|1534.5|6
1639383740000|2021-12-13 08:22:20|1551|1535|1551|1535|1551|1535|1551|1535|1
1639383750000|2021-12-13 08:22:30|1551.34|1535.34|1551|1535|1551.4|1535.4|1550.94|1534.94|5
1639383760000|2021-12-13 08:22:40|1551.07|1535.07|1551|1535|1551.4|1535.4|1551|1535|3
1639383780000|2021-12-13 08:23:00|1550.85|1534.85|1550.5|1534.5|1551|1535|1550.43|1534.43|9
1639383790000|2021-12-13 08:23:10|1550.79|1534.79|1550.59|1534.59|1550.79|1534.79|1550.5|1534.5|4
1639383800000|2021-12-13 08:23:20|1550.64|1534.64|1550.59|1534.59|1550.64|1534.64|1550.09|1534.09|6
1639383810000|2021-12-13 08:23:30|1550.09|1534.09|1550.1|1534.1|1550.1|1534.1|1550.09|1534.09|2
1639383820000|2021-12-13 08:23:40|1550.09|1534.09|1550.6|1534.6|1550.85|1534.85|1550.09|1534.09|6
1639383830000|2021-12-13 08:23:50|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1
1639383840000|2021-12-13 08:24:00|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1639383850000|2021-12-13 08:24:10|1550.59|1534.59|1549.5|1533.5|1550.59|1534.59|1549.27|1533.27|11
1639383870000|2021-12-13 08:24:30|1549.09|1533.09|1549.5|1533.5|1549.5|1533.5|1548.87|1532.87|5
1639383880000|2021-12-13 08:24:40|1549|1533|1548.85|1532.85|1549.5|1533.5|1548.39|1532.39|7
1639383890000|2021-12-13 08:24:50|1549.25|1533.25|1548.5|1532.5|1549.5|1533.5|1548.5|1532.5|4
1639383900000|2021-12-13 08:25:00|1547.8|1531.8|1548.5|1532.5|1548.5|1532.5|1547.8|1531.8|2
1639383910000|2021-12-13 08:25:10|1548|1532|1547.4|1531.4|1548|1532|1547.15|1531.15|8
1639383940000|2021-12-13 08:25:40|1547.35|1531.35|1547.5|1531.5|1547.5|1531.5|1546.85|1530.85|4
1639383950000|2021-12-13 08:25:50|1548|1532|1548|1532|1548|1532|1548|1532|1
1639383960000|2021-12-13 08:26:00|1547.57|1531.57|1548|1532|1548.15|1532.15|1547.5|1531.5|5
1639383970000|2021-12-13 08:26:10|1547.5|1531.5|1549.72|1533.72|1549.72|1533.72|1547.5|1531.5|7
1639383980000|2021-12-13 08:26:20|1549.62|1533.62|1550|1534|1550.45|1534.45|1549.62|1533.62|3
1639383990000|2021-12-13 08:26:30|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1639384000000|2021-12-13 08:26:40|1549.12|1533.12|1548.5|1532.5|1549.46|1533.46|1548.5|1532.5|4
1639384010000|2021-12-13 08:26:50|1548.25|1532.25|1547.35|1531.35|1548.5|1532.5|1547.27|1531.27|8
1639384020000|2021-12-13 08:27:00|1547.27|1531.27|1547.84|1531.84|1548.05|1532.05|1546.85|1530.85|9
1639384030000|2021-12-13 08:27:10|1547.79|1531.79|1548|1532|1548.45|1532.45|1547.5|1531.5|6
1639384040000|2021-12-13 08:27:20|1548.12|1532.12|1548.3|1532.3|1548.3|1532.3|1548.12|1532.12|2
1639384050000|2021-12-13 08:27:30|1548|1532|1547.7|1531.7|1548|1532|1547.42|1531.42|6
1639384060000|2021-12-13 08:27:40|1547.85|1531.85|1547.45|1531.45|1548.15|1532.15|1547.2|1531.2|9
1639384080000|2021-12-13 08:28:00|1547.09|1531.09|1547.15|1531.15|1547.15|1531.15|1546.8|1530.8|5
1639384100000|2021-12-13 08:28:20|1547.2|1531.2|1547.2|1531.2|1547.2|1531.2|1547.2|1531.2|1
1639384110000|2021-12-13 08:28:30|1547.95|1531.95|1548.69|1532.69|1548.69|1532.69|1547.5|1531.5|8
1639384120000|2021-12-13 08:28:40|1548.6|1532.6|1548.42|1532.42|1548.6|1532.6|1548.42|1532.42|2
1639384130000|2021-12-13 08:28:50|1548.6|1532.6|1549|1533|1549.09|1533.09|1548.6|1532.6|5
1639384140000|2021-12-13 08:29:00|1549.5|1533.5|1549.13|1533.13|1549.55|1533.55|1549.13|1533.13|4
1639384150000|2021-12-13 08:29:10|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639384160000|2021-12-13 08:29:20|1549.59|1533.59|1550|1534|1550|1534|1549.5|1533.5|3
1639384170000|2021-12-13 08:29:30|1550.5|1534.5|1550.65|1534.65|1550.65|1534.65|1550.5|1534.5|2
1639384180000|2021-12-13 08:29:40|1550.5|1534.5|1551|1535|1551|1535|1550.5|1534.5|2
1639384190000|2021-12-13 08:29:50|1551.4|1535.4|1551.12|1535.12|1551.4|1535.4|1551|1535|3
1639384200000|2021-12-13 08:30:00|1551|1535|1551|1535|1551|1535|1551|1535|1
1639384210000|2021-12-13 08:30:10|1550.65|1534.65|1550.65|1534.65|1550.65|1534.65|1550.65|1534.65|1
1639384220000|2021-12-13 08:30:20|1550.9|1534.9|1550.5|1534.5|1550.9|1534.9|1550.5|1534.5|3
1639384240000|2021-12-13 08:30:40|1550.66|1534.66|1550.75|1534.75|1550.8|1534.8|1550.6|1534.6|4
1639384250000|2021-12-13 08:30:50|1550.81|1534.81|1550.75|1534.75|1550.85|1534.85|1550.75|1534.75|3
1639384260000|2021-12-13 08:31:00|1551.15|1535.15|1551|1535|1551.15|1535.15|1550.75|1534.75|3
1639384280000|2021-12-13 08:31:20|1550.89|1534.89|1550.82|1534.82|1551.15|1535.15|1550.82|1534.82|5
1639384290000|2021-12-13 08:31:30|1551|1535|1551.25|1535.25|1551.25|1535.25|1550.82|1534.82|4
1639384300000|2021-12-13 08:31:40|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1550.75|1534.75|1
1639384310000|2021-12-13 08:31:50|1551.15|1535.15|1551.05|1535.05|1551.15|1535.15|1550.65|1534.65|3
1639384320000|2021-12-13 08:32:00|1551.4|1535.4|1551.45|1535.45|1551.55|1535.55|1551.2|1535.2|4
1639384330000|2021-12-13 08:32:10|1551.4|1535.4|1551.7|1535.7|1551.7|1535.7|1551.4|1535.4|3
1639384340000|2021-12-13 08:32:20|1551.5|1535.5|1552.35|1536.35|1552.35|1536.35|1551.5|1535.5|3
1639384350000|2021-12-13 08:32:30|1551.88|1535.88|1552|1536|1552|1536|1551.88|1535.88|2
1639384360000|2021-12-13 08:32:40|1552.5|1536.5|1554.7|1538.7|1554.7|1538.7|1552.5|1536.5|8
1639384370000|2021-12-13 08:32:50|1554.69|1538.69|1554.31|1538.31|1555.1|1539.1|1553.73|1537.73|11
1639384380000|2021-12-13 08:33:00|1554.81|1538.81|1554.83|1538.83|1555.05|1539.05|1554.5|1538.5|8
1639384390000|2021-12-13 08:33:10|1554.73|1538.73|1562.02|1546.02|1562.02|1546.02|1554.73|1538.73|19
1639384400000|2021-12-13 08:33:20|1562.04|1546.04|1559.2|1543.2|1562.04|1546.04|1559.2|1543.2|15
1639384420000|2021-12-13 08:33:40|1559.45|1543.45|1561.15|1545.15|1561.15|1545.15|1559.45|1543.45|7
1639384430000|2021-12-13 08:33:50|1561.27|1545.27|1562.5|1546.5|1562.78|1546.78|1561.27|1545.27|12
1639384440000|2021-12-13 08:34:00|1562.44|1546.44|1561.34|1545.34|1562.5|1546.5|1561.34|1545.34|8
1639384450000|2021-12-13 08:34:10|1561.5|1545.5|1562.04|1546.04|1562.04|1546.04|1561.43|1545.43|7
1639384460000|2021-12-13 08:34:20|1562.5|1546.5|1563|1547|1563|1547|1562.05|1546.05|6
1639384470000|2021-12-13 08:34:30|1562.79|1546.79|1563.2|1547.2|1563.2|1547.2|1562.5|1546.5|5
1639384480000|2021-12-13 08:34:40|1563.23|1547.23|1562.5|1546.5|1563.3|1547.3|1562.5|1546.5|5
1639384490000|2021-12-13 08:34:50|1563|1547|1563.45|1547.45|1563.45|1547.45|1563|1547|4
1639384500000|2021-12-13 08:35:00|1563.37|1547.37|1562.92|1546.92|1563.45|1547.45|1562.5|1546.5|8
1639384510000|2021-12-13 08:35:10|1562.5|1546.5|1563.01|1547.01|1563.09|1547.09|1562.5|1546.5|4
1639384520000|2021-12-13 08:35:20|1563.42|1547.42|1562.5|1546.5|1563.45|1547.45|1562.5|1546.5|4
1639384530000|2021-12-13 08:35:30|1562.47|1546.47|1562.55|1546.55|1562.55|1546.55|1562.47|1546.47|2
1639384540000|2021-12-13 08:35:40|1562.5|1546.5|1562|1546|1562.5|1546.5|1561.56|1545.56|8
1639384550000|2021-12-13 08:35:50|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639384560000|2021-12-13 08:36:00|1561.22|1545.22|1561.4|1545.4|1561.5|1545.5|1561.22|1545.22|7
1639384570000|2021-12-13 08:36:10|1561.5|1545.5|1561.32|1545.32|1561.5|1545.5|1561|1545|5
1639384580000|2021-12-13 08:36:20|1561.02|1545.02|1561.42|1545.42|1561.42|1545.42|1561.02|1545.02|3
1639384590000|2021-12-13 08:36:30|1561|1545|1559.22|1543.22|1561|1545|1559.22|1543.22|11
1639384600000|2021-12-13 08:36:40|1559.25|1543.25|1559.32|1543.32|1559.32|1543.32|1559.25|1543.25|2
1639384610000|2021-12-13 08:36:50|1559.27|1543.27|1559|1543|1559.5|1543.5|1559|1543|6
1639384620000|2021-12-13 08:37:00|1558.5|1542.5|1557.49|1541.49|1558.5|1542.5|1557.49|1541.49|4
1639384630000|2021-12-13 08:37:10|1557.47|1541.47|1557.46|1541.46|1557.47|1541.47|1557.07|1541.07|4
1639384640000|2021-12-13 08:37:20|1557.21|1541.21|1556.42|1540.42|1557.25|1541.25|1556.12|1540.12|8
1639384650000|2021-12-13 08:37:30|1555.92|1539.92|1556|1540|1556.25|1540.25|1555.5|1539.5|7
1639384660000|2021-12-13 08:37:40|1556.5|1540.5|1556.13|1540.13|1556.5|1540.5|1556|1540|6
1639384670000|2021-12-13 08:37:50|1556|1540|1556|1540|1556.13|1540.13|1556|1540|3
1639384690000|2021-12-13 08:38:10|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.4|1539.4|3
1639384700000|2021-12-13 08:38:20|1555.92|1539.92|1556|1540|1556.25|1540.25|1555.5|1539.5|11
1639384710000|2021-12-13 08:38:30|1555.92|1539.92|1555.9|1539.9|1556|1540|1555.9|1539.9|5
1639384720000|2021-12-13 08:38:40|1555.5|1539.5|1555.51|1539.51|1555.9|1539.9|1555.41|1539.41|8
1639384730000|2021-12-13 08:38:50|1555.41|1539.41|1555.5|1539.5|1555.54|1539.54|1555.37|1539.37|9
1639384740000|2021-12-13 08:39:00|1555.34|1539.34|1554.5|1538.5|1555.34|1539.34|1554.5|1538.5|3
1639384750000|2021-12-13 08:39:10|1554.72|1538.72|1554.5|1538.5|1554.72|1538.72|1554.5|1538.5|2
1639384760000|2021-12-13 08:39:20|1554.72|1538.72|1554.85|1538.85|1554.85|1538.85|1554.5|1538.5|6
1639384770000|2021-12-13 08:39:30|1555.15|1539.15|1555.64|1539.64|1555.64|1539.64|1554.75|1538.75|9
1639384790000|2021-12-13 08:39:50|1555.68|1539.68|1555.68|1539.68|1555.96|1539.96|1555.65|1539.65|5
1639384800000|2021-12-13 08:40:00|1555.98|1539.98|1555.5|1539.5|1555.98|1539.98|1555.41|1539.41|9
1639384810000|2021-12-13 08:40:10|1555.68|1539.68|1555.68|1539.68|1555.68|1539.68|1555.68|1539.68|1
1639384830000|2021-12-13 08:40:30|1555.77|1539.77|1556.75|1540.75|1556.75|1540.75|1555.68|1539.68|4
1639384840000|2021-12-13 08:40:40|1556.78|1540.78|1558.25|1542.25|1558.25|1542.25|1556.78|1540.78|9
1639384850000|2021-12-13 08:40:50|1558.78|1542.78|1558.97|1542.97|1559.1|1543.1|1558.78|1542.78|5
1639384860000|2021-12-13 08:41:00|1559.05|1543.05|1559.69|1543.69|1559.7|1543.7|1558.92|1542.92|8
1639384870000|2021-12-13 08:41:10|1559.5|1543.5|1559.07|1543.07|1559.5|1543.5|1558.95|1542.95|5
1639384880000|2021-12-13 08:41:20|1558.82|1542.82|1559.3|1543.3|1559.3|1543.3|1558.82|1542.82|6
1639384890000|2021-12-13 08:41:30|1559.22|1543.22|1559|1543|1559.22|1543.22|1558.5|1542.5|5
1639384900000|2021-12-13 08:41:40|1558.82|1542.82|1558.82|1542.82|1559|1543|1558.82|1542.82|3
1639384910000|2021-12-13 08:41:50|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1
1639384920000|2021-12-13 08:42:00|1559|1543|1558.5|1542.5|1559|1543|1558.5|1542.5|2
1639384940000|2021-12-13 08:42:20|1558.43|1542.43|1558.5|1542.5|1558.5|1542.5|1558.43|1542.43|2
1639384950000|2021-12-13 08:42:30|1558.05|1542.05|1557.82|1541.82|1558.05|1542.05|1557.82|1541.82|2
1639384970000|2021-12-13 08:42:50|1557.63|1541.63|1558.15|1542.15|1558.25|1542.25|1557.63|1541.63|4
1639384980000|2021-12-13 08:43:00|1557.82|1541.82|1557.92|1541.92|1558.03|1542.03|1557.82|1541.82|3
1639384990000|2021-12-13 08:43:10|1558|1542|1559.42|1543.42|1559.42|1543.42|1558|1542|7
1639385000000|2021-12-13 08:43:20|1559|1543|1559.45|1543.45|1559.47|1543.47|1559|1543|7
1639385010000|2021-12-13 08:43:30|1559.36|1543.36|1559.75|1543.75|1559.81|1543.81|1559.15|1543.15|6
1639385020000|2021-12-13 08:43:40|1560.16|1544.16|1560.25|1544.25|1560.25|1544.25|1560.16|1544.16|2
1639385030000|2021-12-13 08:43:50|1560.53|1544.53|1560.23|1544.23|1560.53|1544.53|1560.1|1544.1|3
1639385040000|2021-12-13 08:44:00|1560.35|1544.35|1560.25|1544.25|1560.35|1544.35|1560.25|1544.25|2
1639385050000|2021-12-13 08:44:10|1560.45|1544.45|1560.53|1544.53|1560.53|1544.53|1559.85|1543.85|4
1639385060000|2021-12-13 08:44:20|1560.4|1544.4|1560.62|1544.62|1560.88|1544.88|1560.4|1544.4|7
1639385070000|2021-12-13 08:44:30|1561.03|1545.03|1561.5|1545.5|1561.64|1545.64|1560.5|1544.5|8
1639385080000|2021-12-13 08:44:40|1562.65|1546.65|1562.75|1546.75|1562.85|1546.85|1562.57|1546.57|5
1639385090000|2021-12-13 08:44:50|1563.1|1547.1|1563.45|1547.45|1563.45|1547.45|1563|1547|5
1639385100000|2021-12-13 08:45:00|1563.5|1547.5|1563|1547|1563.5|1547.5|1562.54|1546.54|9
1639385110000|2021-12-13 08:45:10|1562.5|1546.5|1561.5|1545.5|1562.5|1546.5|1561.47|1545.47|6
1639385160000|2021-12-13 08:46:00|1561.92|1545.92|1561.92|1545.92|1561.92|1545.92|1561.92|1545.92|1
1639385170000|2021-12-13 08:46:10|1562.02|1546.02|1561.92|1545.92|1562.2|1546.2|1561.92|1545.92|3
1639385180000|2021-12-13 08:46:20|1561.5|1545.5|1562.63|1546.63|1562.72|1546.72|1561.5|1545.5|5
1639385190000|2021-12-13 08:46:30|1562.69|1546.69|1563.59|1547.59|1563.59|1547.59|1562.69|1546.69|4
1639385200000|2021-12-13 08:46:40|1563.68|1547.68|1563.84|1547.84|1564.03|1548.03|1563.59|1547.59|5
1639385210000|2021-12-13 08:46:50|1563.73|1547.73|1563.4|1547.4|1563.88|1547.88|1563.06|1547.06|8
1639385220000|2021-12-13 08:47:00|1563.21|1547.21|1563.12|1547.12|1563.5|1547.5|1563.12|1547.12|4
1639385240000|2021-12-13 08:47:20|1562.87|1546.87|1562.87|1546.87|1562.87|1546.87|1562.87|1546.87|1
1639385250000|2021-12-13 08:47:30|1562.62|1546.62|1562.1|1546.1|1562.62|1546.62|1562.1|1546.1|4
1639385260000|2021-12-13 08:47:40|1562|1546|1561.92|1545.92|1562.15|1546.15|1561.37|1545.37|11
1639385270000|2021-12-13 08:47:50|1561.78|1545.78|1561.28|1545.28|1561.78|1545.78|1561.28|1545.28|2
1639385280000|2021-12-13 08:48:00|1561.3|1545.3|1561.55|1545.55|1561.55|1545.55|1560.8|1544.8|6
1639385290000|2021-12-13 08:48:10|1561.59|1545.59|1561.69|1545.69|1561.8|1545.8|1561.59|1545.59|3
1639385300000|2021-12-13 08:48:20|1561.48|1545.48|1561.2|1545.2|1561.48|1545.48|1560.94|1544.94|4
1639385310000|2021-12-13 08:48:30|1561.4|1545.4|1561.5|1545.5|1561.5|1545.5|1561.4|1545.4|4
1639385320000|2021-12-13 08:48:40|1561.4|1545.4|1561.4|1545.4|1561.4|1545.4|1561.4|1545.4|1
1639385340000|2021-12-13 08:49:00|1561.2|1545.2|1560.53|1544.53|1561.2|1545.2|1560.53|1544.53|7
1639385350000|2021-12-13 08:49:10|1561.03|1545.03|1560.72|1544.72|1561.03|1545.03|1560.72|1544.72|5
1639385360000|2021-12-13 08:49:20|1561.02|1545.02|1561.04|1545.04|1561.07|1545.07|1560.85|1544.85|5
1639385370000|2021-12-13 08:49:30|1560.62|1544.62|1560.62|1544.62|1560.62|1544.62|1560.62|1544.62|1
1639385380000|2021-12-13 08:49:40|1561.35|1545.35|1561.86|1545.86|1562.15|1546.15|1561.35|1545.35|5
1639385390000|2021-12-13 08:49:50|1561.82|1545.82|1561.86|1545.86|1561.86|1545.86|1561.75|1545.75|6
1639385400000|2021-12-13 08:50:00|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1561.8|1545.8|1
1639385410000|2021-12-13 08:50:10|1561.73|1545.73|1561.73|1545.73|1562.1|1546.1|1561.73|1545.73|3
1639385420000|2021-12-13 08:50:20|1561.7|1545.7|1561.61|1545.61|1561.94|1545.94|1561.61|1545.61|3
1639385430000|2021-12-13 08:50:30|1561.69|1545.69|1560.53|1544.53|1561.69|1545.69|1560.53|1544.53|5
1639385440000|2021-12-13 08:50:40|1560.78|1544.78|1560.93|1544.93|1561.13|1545.13|1560.23|1544.23|9
1639385450000|2021-12-13 08:50:50|1560.58|1544.58|1561.55|1545.55|1561.55|1545.55|1560.58|1544.58|3
1639385460000|2021-12-13 08:51:00|1561.57|1545.57|1561.94|1545.94|1561.94|1545.94|1561.57|1545.57|7
1639385470000|2021-12-13 08:51:10|1561.5|1545.5|1561.59|1545.59|1561.59|1545.59|1561.34|1545.34|4
1639385480000|2021-12-13 08:51:20|1561.48|1545.48|1561.59|1545.59|1561.59|1545.59|1561.48|1545.48|2
1639385490000|2021-12-13 08:51:30|1561.48|1545.48|1561.59|1545.59|1561.59|1545.59|1561.48|1545.48|2
1639385500000|2021-12-13 08:51:40|1561.61|1545.61|1561.59|1545.59|1561.61|1545.61|1561.59|1545.59|2
1639385520000|2021-12-13 08:52:00|1562.06|1546.06|1561.61|1545.61|1562.06|1546.06|1561.61|1545.61|3
1639385530000|2021-12-13 08:52:10|1562|1546|1562|1546|1562|1546|1562|1546|1
1639385560000|2021-12-13 08:52:40|1562.05|1546.05|1562.88|1546.88|1563.28|1547.28|1561.72|1545.72|6
1639385570000|2021-12-13 08:52:50|1563.45|1547.45|1563.6|1547.6|1563.6|1547.6|1563.4|1547.4|4
1639385580000|2021-12-13 08:53:00|1563.56|1547.56|1563.88|1547.88|1564.25|1548.25|1563.5|1547.5|6
1639385600000|2021-12-13 08:53:20|1563.7|1547.7|1563.98|1547.98|1563.98|1547.98|1563.7|1547.7|2
1639385610000|2021-12-13 08:53:30|1564.38|1548.38|1566.78|1550.78|1566.78|1550.78|1564.38|1548.38|15
1639385620000|2021-12-13 08:53:40|1567.45|1551.45|1566.23|1550.23|1567.45|1551.45|1566.23|1550.23|6
1639385630000|2021-12-13 08:53:50|1566.73|1550.73|1566.82|1550.82|1566.82|1550.82|1566.23|1550.23|12
1639385640000|2021-12-13 08:54:00|1567.05|1551.05|1566.62|1550.62|1567.05|1551.05|1566.27|1550.27|17
1639385650000|2021-12-13 08:54:10|1566.95|1550.95|1567.05|1551.05|1567.1|1551.1|1566.71|1550.71|6
1639385660000|2021-12-13 08:54:20|1567.25|1551.25|1566.92|1550.92|1567.25|1551.25|1566.62|1550.62|8
1639385670000|2021-12-13 08:54:30|1567.3|1551.3|1567.81|1551.81|1567.9|1551.9|1567|1551|5
1639385680000|2021-12-13 08:54:40|1568.3|1552.3|1566.43|1550.43|1568.3|1552.3|1566.43|1550.43|11
1639385690000|2021-12-13 08:54:50|1566.29|1550.29|1566.16|1550.16|1566.29|1550.29|1566.16|1550.16|3
1639385700000|2021-12-13 08:55:00|1566.35|1550.35|1566.35|1550.35|1566.35|1550.35|1566.29|1550.29|3
1639385710000|2021-12-13 08:55:10|1566.5|1550.5|1567|1551|1567.2|1551.2|1566.5|1550.5|3
1639385720000|2021-12-13 08:55:20|1567.11|1551.11|1567.39|1551.39|1567.5|1551.5|1567|1551|6
1639385730000|2021-12-13 08:55:30|1567.5|1551.5|1567.01|1551.01|1567.5|1551.5|1567|1551|8
1639385740000|2021-12-13 08:55:40|1567|1551|1567.13|1551.13|1567.46|1551.46|1567|1551|3
1639385750000|2021-12-13 08:55:50|1567.17|1551.17|1567|1551|1567.3|1551.3|1567|1551|3
1639385760000|2021-12-13 08:56:00|1566.5|1550.5|1566.43|1550.43|1566.5|1550.5|1566.43|1550.43|2
1639385770000|2021-12-13 08:56:10|1566.5|1550.5|1566.39|1550.39|1566.5|1550.5|1566.39|1550.39|2
1639385780000|2021-12-13 08:56:20|1566.37|1550.37|1566.37|1550.37|1566.37|1550.37|1566.37|1550.37|1
1639385790000|2021-12-13 08:56:30|1566|1550|1565.5|1549.5|1566|1550|1565.41|1549.41|3
1639385810000|2021-12-13 08:56:50|1565.37|1549.37|1564.9|1548.9|1565.45|1549.45|1564.9|1548.9|3
1639385820000|2021-12-13 08:57:00|1565.19|1549.19|1565.06|1549.06|1565.25|1549.25|1565.06|1549.06|3
1639385830000|2021-12-13 08:57:10|1565.05|1549.05|1565.05|1549.05|1565.05|1549.05|1565.05|1549.05|1
1639385850000|2021-12-13 08:57:30|1564.55|1548.55|1564.5|1548.5|1564.55|1548.55|1564.12|1548.12|9
1639385860000|2021-12-13 08:57:40|1564.2|1548.2|1564.69|1548.69|1564.7|1548.7|1564.2|1548.2|3
1639385870000|2021-12-13 08:57:50|1565.15|1549.15|1564.36|1548.36|1565.15|1549.15|1564.36|1548.36|6
1639385880000|2021-12-13 08:58:00|1564.24|1548.24|1564.17|1548.17|1564.24|1548.24|1564.17|1548.17|2
1639385890000|2021-12-13 08:58:10|1564.09|1548.09|1563.5|1547.5|1564.17|1548.17|1563.5|1547.5|5
1639385900000|2021-12-13 08:58:20|1563.82|1547.82|1563.82|1547.82|1563.82|1547.82|1563.82|1547.82|1
1639385910000|2021-12-13 08:58:30|1564|1548|1563.92|1547.92|1564|1548|1563.92|1547.92|2
1639385920000|2021-12-13 08:58:40|1564.15|1548.15|1564.63|1548.63|1564.69|1548.69|1564|1548|5
1639385930000|2021-12-13 08:58:50|1564.69|1548.69|1564.5|1548.5|1565.25|1549.25|1564.33|1548.33|8
1639385940000|2021-12-13 08:59:00|1564.35|1548.35|1563.94|1547.94|1564.35|1548.35|1563.5|1547.5|14
1639385950000|2021-12-13 08:59:10|1563.6|1547.6|1563.38|1547.38|1563.6|1547.6|1563.18|1547.18|8
1639385960000|2021-12-13 08:59:20|1563.18|1547.18|1563.5|1547.5|1563.88|1547.88|1563.18|1547.18|4
1639385970000|2021-12-13 08:59:30|1564|1548|1563.79|1547.79|1564.1|1548.1|1563.79|1547.79|4
1639385980000|2021-12-13 08:59:40|1564|1548|1564.9|1548.9|1565.25|1549.25|1564|1548|5
1639385990000|2021-12-13 08:59:50|1564.5|1548.5|1564.36|1548.36|1564.9|1548.9|1564.36|1548.36|6
1639386000000|2021-12-13 09:00:00|1564.25|1548.25|1564|1548|1564.25|1548.25|1564|1548|3
1639386010000|2021-12-13 09:00:10|1563.89|1547.89|1564|1548|1564|1548|1563.89|1547.89|2
1639386030000|2021-12-13 09:00:30|1564.24|1548.24|1564|1548|1564.24|1548.24|1563.89|1547.89|4
1639386040000|2021-12-13 09:00:40|1564.13|1548.13|1564.5|1548.5|1564.5|1548.5|1564|1548|3
1639386050000|2021-12-13 09:00:50|1564.82|1548.82|1567.25|1551.25|1567.5|1551.5|1564.82|1548.82|14
1639386060000|2021-12-13 09:01:00|1567.09|1551.09|1566.92|1550.92|1567.35|1551.35|1566.92|1550.92|6
1639386070000|2021-12-13 09:01:10|1566.94|1550.94|1569.5|1553.5|1569.5|1553.5|1566.94|1550.94|7
1639386080000|2021-12-13 09:01:20|1569.68|1553.68|1569.15|1553.15|1569.68|1553.68|1569.15|1553.15|5
1639386090000|2021-12-13 09:01:30|1568.7|1552.7|1568.55|1552.55|1568.7|1552.7|1568.55|1552.55|2
1639386100000|2021-12-13 09:01:40|1568.5|1552.5|1568|1552|1568.5|1552.5|1568|1552|4
1639386110000|2021-12-13 09:01:50|1567.5|1551.5|1566|1550|1567.5|1551.5|1566|1550|11
1639386120000|2021-12-13 09:02:00|1566.5|1550.5|1566.5|1550.5|1567|1551|1566.13|1550.13|6
1639386130000|2021-12-13 09:02:10|1566|1550|1565.36|1549.36|1566|1550|1565.36|1549.36|3
1639386140000|2021-12-13 09:02:20|1565.86|1549.86|1565.78|1549.78|1565.86|1549.86|1565.26|1549.26|15
1639386150000|2021-12-13 09:02:30|1565.92|1549.92|1565.92|1549.92|1566.15|1550.15|1565.92|1549.92|3
1639386160000|2021-12-13 09:02:40|1565.5|1549.5|1566.5|1550.5|1566.95|1550.95|1565.5|1549.5|7
1639386170000|2021-12-13 09:02:50|1566|1550|1566|1550|1566.25|1550.25|1566|1550|5
1639386180000|2021-12-13 09:03:00|1566.34|1550.34|1566.03|1550.03|1566.34|1550.34|1566|1550|4
1639386190000|2021-12-13 09:03:10|1566|1550|1566.4|1550.4|1566.4|1550.4|1566|1550|5
1639386200000|2021-12-13 09:03:20|1566|1550|1565.94|1549.94|1566|1550|1565.89|1549.89|12
1639386210000|2021-12-13 09:03:30|1565.44|1549.44|1565.89|1549.89|1565.89|1549.89|1565.37|1549.37|6
1639386220000|2021-12-13 09:03:40|1565.39|1549.39|1565.39|1549.39|1565.39|1549.39|1565.39|1549.39|1
1639386230000|2021-12-13 09:03:50|1565.41|1549.41|1565.41|1549.41|1565.41|1549.41|1565.41|1549.41|1
1639386240000|2021-12-13 09:04:00|1565.38|1549.38|1564.61|1548.61|1565.38|1549.38|1564.11|1548.11|8
1639386250000|2021-12-13 09:04:10|1564.11|1548.11|1564.11|1548.11|1564.61|1548.61|1564.11|1548.11|7
1639386260000|2021-12-13 09:04:20|1564.61|1548.61|1564.75|1548.75|1564.75|1548.75|1564.59|1548.59|3
1639386270000|2021-12-13 09:04:30|1565.45|1549.45|1565|1549|1565.45|1549.45|1565|1549|2
1639386280000|2021-12-13 09:04:40|1564.9|1548.9|1564.9|1548.9|1564.98|1548.98|1564.9|1548.9|3
1639386290000|2021-12-13 09:04:50|1565.25|1549.25|1565.5|1549.5|1565.5|1549.5|1564.9|1548.9|4
1639386300000|2021-12-13 09:05:00|1565.55|1549.55|1565.3|1549.3|1565.55|1549.55|1565.3|1549.3|13
1639386310000|2021-12-13 09:05:10|1565.5|1549.5|1565.1|1549.1|1565.55|1549.55|1565.1|1549.1|7
1639386320000|2021-12-13 09:05:20|1564.7|1548.7|1564.34|1548.34|1564.7|1548.7|1564.23|1548.23|7
1639386330000|2021-12-13 09:05:30|1564.22|1548.22|1562|1546|1564.22|1548.22|1561.85|1545.85|12
1639386340000|2021-12-13 09:05:40|1562.31|1546.31|1561.39|1545.39|1562.31|1546.31|1561.39|1545.39|7
1639386350000|2021-12-13 09:05:50|1561.42|1545.42|1560.92|1544.92|1561.5|1545.5|1560.92|1544.92|5
1639386360000|2021-12-13 09:06:00|1560.68|1544.68|1560.22|1544.22|1560.68|1544.68|1559.9|1543.9|12
1639386370000|2021-12-13 09:06:10|1560.5|1544.5|1560.22|1544.22|1560.5|1544.5|1560.22|1544.22|2
1639386380000|2021-12-13 09:06:20|1560.5|1544.5|1560|1544|1560.5|1544.5|1560|1544|7
1639386390000|2021-12-13 09:06:30|1560.15|1544.15|1559.5|1543.5|1560.15|1544.15|1559.45|1543.45|10
1639386400000|2021-12-13 09:06:40|1560|1544|1560.1|1544.1|1560.1|1544.1|1559.75|1543.75|6
1639386410000|2021-12-13 09:06:50|1560.14|1544.14|1560|1544|1560.14|1544.14|1559.71|1543.71|6
1639386420000|2021-12-13 09:07:00|1559.97|1543.97|1560.49|1544.49|1560.49|1544.49|1559.72|1543.72|5
1639386430000|2021-12-13 09:07:10|1560.65|1544.65|1560.5|1544.5|1560.65|1544.65|1560.5|1544.5|2
1639386440000|2021-12-13 09:07:20|1560.83|1544.83|1561.5|1545.5|1561.5|1545.5|1560.66|1544.66|9
1639386450000|2021-12-13 09:07:30|1561.48|1545.48|1561.5|1545.5|1561.54|1545.54|1561.48|1545.48|3
1639386460000|2021-12-13 09:07:40|1561.7|1545.7|1561.5|1545.5|1561.7|1545.7|1561.5|1545.5|3
1639386470000|2021-12-13 09:07:50|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639386480000|2021-12-13 09:08:00|1561.79|1545.79|1561.79|1545.79|1561.79|1545.79|1561.79|1545.79|1
1639386490000|2021-12-13 09:08:10|1561.88|1545.88|1562.5|1546.5|1562.75|1546.75|1561.79|1545.79|8
1639386500000|2021-12-13 09:08:20|1562.82|1546.82|1563.3|1547.3|1563.3|1547.3|1562.5|1546.5|4
1639386510000|2021-12-13 09:08:30|1562.81|1546.81|1563.08|1547.08|1563.08|1547.08|1562.81|1546.81|4
1639386520000|2021-12-13 09:08:40|1562.81|1546.81|1562.81|1546.81|1562.81|1546.81|1562.81|1546.81|1
1639386530000|2021-12-13 09:08:50|1562.99|1546.99|1562.81|1546.81|1562.99|1546.99|1562.81|1546.81|3
1639386540000|2021-12-13 09:09:00|1562.36|1546.36|1560.23|1544.23|1562.36|1546.36|1560.12|1544.12|11
1639386550000|2021-12-13 09:09:10|1560|1544|1559.79|1543.79|1560|1544|1559.5|1543.5|5
1639386560000|2021-12-13 09:09:20|1559.5|1543.5|1559.47|1543.47|1559.79|1543.79|1559.19|1543.19|10
1639386570000|2021-12-13 09:09:30|1559.18|1543.18|1559.18|1543.18|1559.18|1543.18|1559.18|1543.18|1
1639386590000|2021-12-13 09:09:50|1559.1|1543.1|1558.65|1542.65|1559.15|1543.15|1558.65|1542.65|6
1639386600000|2021-12-13 09:10:00|1558.5|1542.5|1557.37|1541.37|1558.5|1542.5|1557.37|1541.37|7
1639386610000|2021-12-13 09:10:10|1556.58|1540.58|1556.7|1540.7|1556.7|1540.7|1556.5|1540.5|7
1639386620000|2021-12-13 09:10:20|1556.5|1540.5|1556.65|1540.65|1557.38|1541.38|1556.5|1540.5|11
1639386630000|2021-12-13 09:10:30|1556.69|1540.69|1557.46|1541.46|1557.46|1541.46|1556.69|1540.69|4
1639386640000|2021-12-13 09:10:40|1557.24|1541.24|1557.46|1541.46|1557.46|1541.46|1557.24|1541.24|4
1639386650000|2021-12-13 09:10:50|1557.65|1541.65|1557.5|1541.5|1557.65|1541.65|1557.5|1541.5|3
1639386670000|2021-12-13 09:11:10|1557.8|1541.8|1558.72|1542.72|1558.72|1542.72|1557.8|1541.8|9
1639386680000|2021-12-13 09:11:20|1558.75|1542.75|1558.5|1542.5|1558.8|1542.8|1558.5|1542.5|4
1639386690000|2021-12-13 09:11:30|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1
1639386700000|2021-12-13 09:11:40|1558.5|1542.5|1558.75|1542.75|1558.75|1542.75|1558.5|1542.5|10
1639386720000|2021-12-13 09:12:00|1558.92|1542.92|1559.05|1543.05|1559.34|1543.34|1558.5|1542.5|7
1639386730000|2021-12-13 09:12:10|1559.5|1543.5|1559.75|1543.75|1559.75|1543.75|1559.5|1543.5|18
1639386740000|2021-12-13 09:12:20|1559.5|1543.5|1559.75|1543.75|1559.75|1543.75|1559.5|1543.5|6
1639386750000|2021-12-13 09:12:30|1560|1544|1560.4|1544.4|1560.4|1544.4|1560|1544|4
1639386760000|2021-12-13 09:12:40|1560.07|1544.07|1560|1544|1560.5|1544.5|1560|1544|4
1639386770000|2021-12-13 09:12:50|1560.5|1544.5|1560.75|1544.75|1560.75|1544.75|1560.19|1544.19|4
1639386780000|2021-12-13 09:13:00|1561.35|1545.35|1560.92|1544.92|1561.35|1545.35|1560.5|1544.5|8
1639386790000|2021-12-13 09:13:10|1560.5|1544.5|1560.32|1544.32|1561|1545|1560.32|1544.32|6
1639386800000|2021-12-13 09:13:20|1560.4|1544.4|1559.5|1543.5|1560.4|1544.4|1559.5|1543.5|3
1639386810000|2021-12-13 09:13:30|1559.92|1543.92|1559.92|1543.92|1559.92|1543.92|1559.92|1543.92|1
1639386830000|2021-12-13 09:13:50|1559.5|1543.5|1559.5|1543.5|1559.92|1543.92|1559.5|1543.5|3
1639386840000|2021-12-13 09:14:00|1559.92|1543.92|1559.98|1543.98|1560.03|1544.03|1559.92|1543.92|4
1639386850000|2021-12-13 09:14:10|1559.92|1543.92|1559.5|1543.5|1559.98|1543.98|1559.5|1543.5|4
1639386870000|2021-12-13 09:14:30|1559.15|1543.15|1559.1|1543.1|1559.39|1543.39|1559.1|1543.1|3
1639386890000|2021-12-13 09:14:50|1559.14|1543.14|1559.75|1543.75|1559.75|1543.75|1558.5|1542.5|9
1639386900000|2021-12-13 09:15:00|1560.03|1544.03|1560.03|1544.03|1560.03|1544.03|1560.03|1544.03|1
1639386910000|2021-12-13 09:15:10|1559.92|1543.92|1559.5|1543.5|1559.92|1543.92|1559.5|1543.5|4
1639386920000|2021-12-13 09:15:20|1559.92|1543.92|1559.92|1543.92|1559.92|1543.92|1559.5|1543.5|13
1639386930000|2021-12-13 09:15:30|1559.5|1543.5|1559.31|1543.31|1559.5|1543.5|1559.31|1543.31|2
1639386940000|2021-12-13 09:15:40|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639386960000|2021-12-13 09:16:00|1558.95|1542.95|1557.23|1541.23|1558.95|1542.95|1557.23|1541.23|5
1639386970000|2021-12-13 09:16:10|1556.73|1540.73|1556.5|1540.5|1556.73|1540.73|1556.5|1540.5|2
1639386980000|2021-12-13 09:16:20|1556.21|1540.21|1556.5|1540.5|1556.5|1540.5|1556.21|1540.21|2
1639386990000|2021-12-13 09:16:30|1556.43|1540.43|1556.33|1540.33|1556.43|1540.43|1556.33|1540.33|2
1639387000000|2021-12-13 09:16:40|1556.4|1540.4|1556.4|1540.4|1556.4|1540.4|1556.4|1540.4|1
1639387010000|2021-12-13 09:16:50|1556.3|1540.3|1556.22|1540.22|1556.3|1540.3|1556.22|1540.22|2
1639387020000|2021-12-13 09:17:00|1555.8|1539.8|1555.8|1539.8|1556.22|1540.22|1555.8|1539.8|3
1639387050000|2021-12-13 09:17:30|1555.51|1539.51|1555.45|1539.45|1555.51|1539.51|1555.45|1539.45|2
1639387060000|2021-12-13 09:17:40|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1
1639387070000|2021-12-13 09:17:50|1555.27|1539.27|1555.1|1539.1|1555.27|1539.27|1554.85|1538.85|5
1639387080000|2021-12-13 09:18:00|1554.65|1538.65|1554|1538|1554.65|1538.65|1554|1538|7
1639387090000|2021-12-13 09:18:10|1553.94|1537.94|1553.5|1537.5|1554|1538|1553.5|1537.5|4
1639387100000|2021-12-13 09:18:20|1554|1538|1554|1538|1554|1538|1554|1538|1
1639387110000|2021-12-13 09:18:30|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.42|1537.42|3
1639387120000|2021-12-13 09:18:40|1553.42|1537.42|1553.72|1537.72|1554|1538|1553.42|1537.42|4
1639387130000|2021-12-13 09:18:50|1554|1538|1553.92|1537.92|1554|1538|1553.5|1537.5|9
1639387140000|2021-12-13 09:19:00|1553.5|1537.5|1554|1538|1554.25|1538.25|1553.5|1537.5|7
1639387150000|2021-12-13 09:19:10|1553.81|1537.81|1553.81|1537.81|1553.81|1537.81|1553.81|1537.81|1
1639387170000|2021-12-13 09:19:30|1554.19|1538.19|1554.46|1538.46|1554.46|1538.46|1554.19|1538.19|3
1639387180000|2021-12-13 09:19:40|1554.62|1538.62|1555.16|1539.16|1555.16|1539.16|1554.62|1538.62|2
1639387190000|2021-12-13 09:19:50|1555.3|1539.3|1555.16|1539.16|1555.3|1539.3|1555.16|1539.16|2
1639387200000|2021-12-13 09:20:00|1555.45|1539.45|1556|1540|1556.11|1540.11|1555.35|1539.35|9
1639387210000|2021-12-13 09:20:10|1555.92|1539.92|1556.5|1540.5|1556.5|1540.5|1555.92|1539.92|3
1639387230000|2021-12-13 09:20:30|1556|1540|1555.91|1539.91|1556|1540|1555.91|1539.91|2
1639387240000|2021-12-13 09:20:40|1555.96|1539.96|1555.5|1539.5|1555.96|1539.96|1555.4|1539.4|8
1639387260000|2021-12-13 09:21:00|1555.15|1539.15|1555.5|1539.5|1555.5|1539.5|1555.15|1539.15|3
1639387270000|2021-12-13 09:21:10|1556|1540|1556.44|1540.44|1556.44|1540.44|1555.79|1539.79|4
1639387280000|2021-12-13 09:21:20|1556.5|1540.5|1556.9|1540.9|1557|1541|1556.5|1540.5|5
1639387300000|2021-12-13 09:21:40|1556.5|1540.5|1556.41|1540.41|1556.6|1540.6|1556.41|1540.41|3
1639387310000|2021-12-13 09:21:50|1556.26|1540.26|1555.23|1539.23|1556.26|1540.26|1555.16|1539.16|5
1639387320000|2021-12-13 09:22:00|1555.13|1539.13|1555.13|1539.13|1555.13|1539.13|1555.13|1539.13|1
1639387340000|2021-12-13 09:22:20|1555.23|1539.23|1555.13|1539.13|1555.23|1539.23|1555.13|1539.13|2
1639387360000|2021-12-13 09:22:40|1555.4|1539.4|1555.9|1539.9|1555.9|1539.9|1555.4|1539.4|2
1639387370000|2021-12-13 09:22:50|1555.67|1539.67|1555.95|1539.95|1555.95|1539.95|1555.67|1539.67|2
1639387380000|2021-12-13 09:23:00|1555.45|1539.45|1555.29|1539.29|1555.45|1539.45|1555.29|1539.29|2
1639387390000|2021-12-13 09:23:10|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1
1639387400000|2021-12-13 09:23:20|1555.85|1539.85|1555.79|1539.79|1555.85|1539.85|1555.61|1539.61|4
1639387420000|2021-12-13 09:23:40|1555.5|1539.5|1557|1541|1557.45|1541.45|1555.5|1539.5|8
1639387440000|2021-12-13 09:24:00|1556.9|1540.9|1556.9|1540.9|1557|1541|1556.9|1540.9|3
1639387450000|2021-12-13 09:24:10|1556.77|1540.77|1557|1541|1557|1541|1556.77|1540.77|5
1639387470000|2021-12-13 09:24:30|1557.03|1541.03|1557|1541|1557.03|1541.03|1556.94|1540.94|4
1639387480000|2021-12-13 09:24:40|1556.77|1540.77|1556.89|1540.89|1557|1541|1556.77|1540.77|9
1639387490000|2021-12-13 09:24:50|1556.77|1540.77|1557|1541|1557|1541|1556.77|1540.77|8
1639387500000|2021-12-13 09:25:00|1556.89|1540.89|1556.39|1540.39|1556.89|1540.89|1556.39|1540.39|10
1639387510000|2021-12-13 09:25:10|1556.27|1540.27|1556.1|1540.1|1556.31|1540.31|1556.1|1540.1|9
1639387520000|2021-12-13 09:25:20|1556.27|1540.27|1555.82|1539.82|1556.27|1540.27|1555.6|1539.6|9
1639387530000|2021-12-13 09:25:30|1555.77|1539.77|1555.3|1539.3|1555.77|1539.77|1555.3|1539.3|11
1639387540000|2021-12-13 09:25:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639387560000|2021-12-13 09:26:00|1555.23|1539.23|1555.3|1539.3|1555.3|1539.3|1555.23|1539.23|2
1639387570000|2021-12-13 09:26:10|1555.39|1539.39|1555.45|1539.45|1555.45|1539.45|1555.37|1539.37|4
1639387590000|2021-12-13 09:26:30|1555.39|1539.39|1553.5|1537.5|1555.45|1539.45|1553.5|1537.5|9
1639387600000|2021-12-13 09:26:40|1553.81|1537.81|1553.5|1537.5|1554.31|1538.31|1553.5|1537.5|9
1639387610000|2021-12-13 09:26:50|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1553.5|1537.5|7
1639387620000|2021-12-13 09:27:00|1553.94|1537.94|1554|1538|1554.19|1538.19|1553.94|1537.94|5
1639387630000|2021-12-13 09:27:10|1554.01|1538.01|1553.89|1537.89|1554.08|1538.08|1553.89|1537.89|4
1639387640000|2021-12-13 09:27:20|1554|1538|1553.38|1537.38|1554|1538|1553.38|1537.38|7
1639387650000|2021-12-13 09:27:30|1553.5|1537.5|1553|1537|1553.5|1537.5|1553|1537|2
1639387660000|2021-12-13 09:27:40|1552.94|1536.94|1553|1537|1553|1537|1552.94|1536.94|2
1639387670000|2021-12-13 09:27:50|1552.91|1536.91|1552.39|1536.39|1552.91|1536.91|1552.39|1536.39|3
1639387680000|2021-12-13 09:28:00|1552.38|1536.38|1551.5|1535.5|1552.39|1536.39|1551.5|1535.5|9
1639387690000|2021-12-13 09:28:10|1551|1535|1551.35|1535.35|1551.6|1535.6|1551|1535|4
1639387700000|2021-12-13 09:28:20|1551.1|1535.1|1551.92|1535.92|1552|1536|1551.1|1535.1|6
1639387710000|2021-12-13 09:28:30|1551.5|1535.5|1551.92|1535.92|1551.92|1535.92|1551.5|1535.5|4
1639387720000|2021-12-13 09:28:40|1552.12|1536.12|1552|1536|1552.3|1536.3|1552|1536|3
1639387730000|2021-12-13 09:28:50|1552.05|1536.05|1552.75|1536.75|1552.75|1536.75|1552.05|1536.05|6
1639387740000|2021-12-13 09:29:00|1553.28|1537.28|1553.58|1537.58|1553.58|1537.58|1553.27|1537.27|4
1639387750000|2021-12-13 09:29:10|1553.6|1537.6|1555.25|1539.25|1555.25|1539.25|1553.53|1537.53|8
1639387760000|2021-12-13 09:29:20|1554.8|1538.8|1554.8|1538.8|1554.8|1538.8|1554.8|1538.8|1
1639387770000|2021-12-13 09:29:30|1554.79|1538.79|1554.79|1538.79|1554.79|1538.79|1554.79|1538.79|1
1639387780000|2021-12-13 09:29:40|1554.77|1538.77|1554.5|1538.5|1554.77|1538.77|1554.5|1538.5|9
1639387790000|2021-12-13 09:29:50|1554.6|1538.6|1554.91|1538.91|1555.41|1539.41|1554.6|1538.6|10
1639387800000|2021-12-13 09:30:00|1554.8|1538.8|1555.1|1539.1|1555.48|1539.48|1554.8|1538.8|12
1639387810000|2021-12-13 09:30:10|1555.09|1539.09|1554.5|1538.5|1555.09|1539.09|1554.39|1538.39|6
1639387820000|2021-12-13 09:30:20|1553.93|1537.93|1553.43|1537.43|1553.93|1537.93|1553.43|1537.43|2
1639387830000|2021-12-13 09:30:30|1553.32|1537.32|1552.9|1536.9|1553.32|1537.32|1552.9|1536.9|3
1639387850000|2021-12-13 09:30:50|1552.37|1536.37|1552.79|1536.79|1552.87|1536.87|1552.37|1536.37|7
1639387860000|2021-12-13 09:31:00|1552.5|1536.5|1552|1536|1552.5|1536.5|1552|1536|5
1639387870000|2021-12-13 09:31:10|1551.65|1535.65|1551.65|1535.65|1551.65|1535.65|1551.65|1535.65|1
1639387880000|2021-12-13 09:31:20|1551.5|1535.5|1551.14|1535.14|1551.5|1535.5|1551.14|1535.14|2
1639387890000|2021-12-13 09:31:30|1551.05|1535.05|1551.05|1535.05|1551.14|1535.14|1550.64|1534.64|9
1639387900000|2021-12-13 09:31:40|1550.64|1534.64|1551.14|1535.14|1551.14|1535.14|1550.64|1534.64|2
1639387910000|2021-12-13 09:31:50|1550.6|1534.6|1550.97|1534.97|1551.02|1535.02|1550.6|1534.6|7
1639387920000|2021-12-13 09:32:00|1550.55|1534.55|1550.92|1534.92|1550.92|1534.92|1550.5|1534.5|5
1639387930000|2021-12-13 09:32:10|1550.76|1534.76|1550.58|1534.58|1550.76|1534.76|1550.58|1534.58|2
1639387940000|2021-12-13 09:32:20|1550.5|1534.5|1550.5|1534.5|1550.6|1534.6|1550.5|1534.5|6
1639387950000|2021-12-13 09:32:30|1550.6|1534.6|1550.5|1534.5|1550.6|1534.6|1550.5|1534.5|4
1639387960000|2021-12-13 09:32:40|1550.56|1534.56|1550.56|1534.56|1550.56|1534.56|1550.56|1534.56|1
1639387970000|2021-12-13 09:32:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639387980000|2021-12-13 09:33:00|1550.56|1534.56|1550.2|1534.2|1550.56|1534.56|1550.2|1534.2|7
1639387990000|2021-12-13 09:33:10|1550.3|1534.3|1552|1536|1552.3|1536.3|1550.3|1534.3|6
1639388000000|2021-12-13 09:33:20|1551.94|1535.94|1552.05|1536.05|1552.05|1536.05|1551.94|1535.94|3
1639388010000|2021-12-13 09:33:30|1551.79|1535.79|1551.92|1535.92|1551.92|1535.92|1551.79|1535.79|2
1639388020000|2021-12-13 09:33:40|1551.5|1535.5|1551.65|1535.65|1551.65|1535.65|1551.5|1535.5|2
1639388030000|2021-12-13 09:33:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639388040000|2021-12-13 09:34:00|1551.44|1535.44|1551.44|1535.44|1551.44|1535.44|1551.44|1535.44|1
1639388050000|2021-12-13 09:34:10|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639388070000|2021-12-13 09:34:30|1551.28|1535.28|1551.28|1535.28|1551.28|1535.28|1551.28|1535.28|1
1639388080000|2021-12-13 09:34:40|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1550.85|1534.85|1
1639388090000|2021-12-13 09:34:50|1550.75|1534.75|1550|1534|1550.75|1534.75|1550|1534|7
1639388100000|2021-12-13 09:35:00|1550.1|1534.1|1549.55|1533.55|1550.1|1534.1|1549.55|1533.55|4
1639388110000|2021-12-13 09:35:10|1550|1534|1550|1534|1550|1534|1550|1534|1
1639388120000|2021-12-13 09:35:20|1549.79|1533.79|1550|1534|1550|1534|1549.5|1533.5|3
1639388130000|2021-12-13 09:35:30|1549.72|1533.72|1549.82|1533.82|1549.82|1533.82|1549.72|1533.72|2
1639388140000|2021-12-13 09:35:40|1549.92|1533.92|1549.92|1533.92|1550|1534|1549.92|1533.92|3
1639388150000|2021-12-13 09:35:50|1550.11|1534.11|1550|1534|1550.25|1534.25|1550|1534|3
1639388160000|2021-12-13 09:36:00|1550.08|1534.08|1549.5|1533.5|1550.15|1534.15|1549.5|1533.5|4
1639388170000|2021-12-13 09:36:10|1550|1534|1551|1535|1551|1535|1550|1534|3
1639388180000|2021-12-13 09:36:20|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1550.5|1534.5|3
1639388190000|2021-12-13 09:36:30|1550.64|1534.64|1551.5|1535.5|1551.5|1535.5|1550.64|1534.64|6
1639388210000|2021-12-13 09:36:50|1552.45|1536.45|1552.98|1536.98|1552.98|1536.98|1552.13|1536.13|6
1639388220000|2021-12-13 09:37:00|1552.6|1536.6|1553.5|1537.5|1554|1538|1552.6|1536.6|10
1639388230000|2021-12-13 09:37:10|1553.15|1537.15|1553.07|1537.07|1553.15|1537.15|1553.07|1537.07|2
1639388240000|2021-12-13 09:37:20|1553.37|1537.37|1553.45|1537.45|1553.45|1537.45|1553.37|1537.37|2
1639388250000|2021-12-13 09:37:30|1553|1537|1552.45|1536.45|1553|1537|1552.44|1536.44|5
1639388260000|2021-12-13 09:37:40|1552.44|1536.44|1552.62|1536.62|1552.94|1536.94|1552.44|1536.44|6
1639388270000|2021-12-13 09:37:50|1552.68|1536.68|1552.65|1536.65|1552.71|1536.71|1552.65|1536.65|4
1639388280000|2021-12-13 09:38:00|1552.71|1536.71|1552.82|1536.82|1553.5|1537.5|1552.45|1536.45|14
1639388290000|2021-12-13 09:38:10|1552.92|1536.92|1552.92|1536.92|1552.92|1536.92|1552.92|1536.92|1
1639388300000|2021-12-13 09:38:20|1552.82|1536.82|1552.72|1536.72|1552.82|1536.82|1552.5|1536.5|4
1639388310000|2021-12-13 09:38:30|1552.4|1536.4|1553.02|1537.02|1553.02|1537.02|1552.4|1536.4|4
1639388320000|2021-12-13 09:38:40|1553.2|1537.2|1553.02|1537.02|1553.2|1537.2|1553.02|1537.02|2
1639388330000|2021-12-13 09:38:50|1553.12|1537.12|1554|1538|1554|1538|1553.12|1537.12|4
1639388340000|2021-12-13 09:39:00|1553.5|1537.5|1553.63|1537.63|1554|1538|1553.5|1537.5|9
1639388350000|2021-12-13 09:39:10|1554|1538|1553.5|1537.5|1554.2|1538.2|1553.5|1537.5|5
1639388360000|2021-12-13 09:39:20|1554.5|1538.5|1555.4|1539.4|1555.4|1539.4|1554.5|1538.5|3
1639388370000|2021-12-13 09:39:30|1555.58|1539.58|1555.69|1539.69|1555.73|1539.73|1555.18|1539.18|5
1639388380000|2021-12-13 09:39:40|1555.98|1539.98|1555.5|1539.5|1555.98|1539.98|1555.39|1539.39|6
1639388400000|2021-12-13 09:40:00|1555.68|1539.68|1555.58|1539.58|1555.68|1539.68|1555.58|1539.58|2
1639388410000|2021-12-13 09:40:10|1555.53|1539.53|1555.6|1539.6|1555.68|1539.68|1555.53|1539.53|4
1639388420000|2021-12-13 09:40:20|1555.59|1539.59|1556.5|1540.5|1556.5|1540.5|1555.5|1539.5|5
1639388440000|2021-12-13 09:40:40|1556.41|1540.41|1554.75|1538.75|1556.5|1540.5|1554.75|1538.75|6
1639388450000|2021-12-13 09:40:50|1555|1539|1555|1539|1555.13|1539.13|1555|1539|9
1639388460000|2021-12-13 09:41:00|1555.13|1539.13|1554.25|1538.25|1555.25|1539.25|1554.25|1538.25|9
1639388470000|2021-12-13 09:41:10|1554|1538|1553.5|1537.5|1554|1538|1553.5|1537.5|4
1639388480000|2021-12-13 09:41:20|1553.1|1537.1|1553.1|1537.1|1553.1|1537.1|1553.1|1537.1|1
1639388490000|2021-12-13 09:41:30|1553|1537|1553|1537|1553|1537|1553|1537|1
1639388500000|2021-12-13 09:41:40|1552.4|1536.4|1552.92|1536.92|1553|1537|1552.4|1536.4|9
1639388510000|2021-12-13 09:41:50|1552.5|1536.5|1552.4|1536.4|1552.5|1536.5|1552.4|1536.4|3
1639388530000|2021-12-13 09:42:10|1552.9|1536.9|1552.72|1536.72|1552.9|1536.9|1552.72|1536.72|4
1639388540000|2021-12-13 09:42:20|1552.77|1536.77|1552.92|1536.92|1553|1537|1552.5|1536.5|10
1639388550000|2021-12-13 09:42:30|1552.5|1536.5|1552.92|1536.92|1552.92|1536.92|1552.5|1536.5|8
1639388560000|2021-12-13 09:42:40|1553|1537|1552.4|1536.4|1553|1537|1552.4|1536.4|16
1639388570000|2021-12-13 09:42:50|1552.34|1536.34|1552.4|1536.4|1552.4|1536.4|1551.9|1535.9|9
1639388580000|2021-12-13 09:43:00|1552.21|1536.21|1552.31|1536.31|1552.4|1536.4|1552.21|1536.21|11
1639388590000|2021-12-13 09:43:10|1552.32|1536.32|1552.31|1536.31|1552.4|1536.4|1552.31|1536.31|8
1639388600000|2021-12-13 09:43:20|1552.65|1536.65|1552.59|1536.59|1552.65|1536.65|1552.4|1536.4|6
1639388610000|2021-12-13 09:43:30|1552.4|1536.4|1553.35|1537.35|1553.5|1537.5|1552.4|1536.4|7
1639388620000|2021-12-13 09:43:40|1553.43|1537.43|1553.5|1537.5|1553.65|1537.65|1553.43|1537.43|3
1639388640000|2021-12-13 09:44:00|1553.55|1537.55|1553.5|1537.5|1553.55|1537.55|1553.49|1537.49|4
1639388650000|2021-12-13 09:44:10|1553.79|1537.79|1554.43|1538.43|1554.43|1538.43|1553.5|1537.5|6
1639388660000|2021-12-13 09:44:20|1554.61|1538.61|1555.72|1539.72|1555.95|1539.95|1554.5|1538.5|6
1639388670000|2021-12-13 09:44:30|1555.75|1539.75|1556.79|1540.79|1557.25|1541.25|1555.75|1539.75|10
1639388680000|2021-12-13 09:44:40|1556.5|1540.5|1556.45|1540.45|1556.95|1540.95|1556.45|1540.45|9
1639388690000|2021-12-13 09:44:50|1556.74|1540.74|1555.82|1539.82|1556.74|1540.74|1555.5|1539.5|10
1639388700000|2021-12-13 09:45:00|1556.25|1540.25|1556.75|1540.75|1556.75|1540.75|1556.25|1540.25|2
1639388710000|2021-12-13 09:45:10|1556.69|1540.69|1557.05|1541.05|1557.05|1541.05|1556.69|1540.69|4
1639388720000|2021-12-13 09:45:20|1557|1541|1557|1541|1557|1541|1557|1541|1
1639388740000|2021-12-13 09:45:40|1556.4|1540.4|1555.41|1539.41|1556.4|1540.4|1555.41|1539.41|3
1639388750000|2021-12-13 09:45:50|1555.49|1539.49|1555.9|1539.9|1556|1540|1555.49|1539.49|13
1639388760000|2021-12-13 09:46:00|1555.98|1539.98|1556.77|1540.77|1557.1|1541.1|1555.98|1539.98|6
1639388770000|2021-12-13 09:46:10|1556.72|1540.72|1556.79|1540.79|1556.79|1540.79|1556.5|1540.5|4
1639388780000|2021-12-13 09:46:20|1556.99|1540.99|1556.99|1540.99|1556.99|1540.99|1556.99|1540.99|1
1639388790000|2021-12-13 09:46:30|1556.92|1540.92|1556.79|1540.79|1557|1541|1556.5|1540.5|5
1639388810000|2021-12-13 09:46:50|1557|1541|1556.79|1540.79|1557|1541|1556.79|1540.79|4
1639388820000|2021-12-13 09:47:00|1557|1541|1557.4|1541.4|1557.4|1541.4|1556.5|1540.5|6
1639388830000|2021-12-13 09:47:10|1557.5|1541.5|1557.02|1541.02|1557.5|1541.5|1557.02|1541.02|2
1639388840000|2021-12-13 09:47:20|1557.1|1541.1|1557.02|1541.02|1557.1|1541.1|1557.02|1541.02|2
1639388860000|2021-12-13 09:47:40|1557.1|1541.1|1556.6|1540.6|1557.1|1541.1|1556.6|1540.6|3
1639388870000|2021-12-13 09:47:50|1556.65|1540.65|1557.4|1541.4|1557.5|1541.5|1556.65|1540.65|7
1639388880000|2021-12-13 09:48:00|1557.46|1541.46|1557.45|1541.45|1557.46|1541.46|1557.4|1541.4|5
1639388890000|2021-12-13 09:48:10|1557.4|1541.4|1557.65|1541.65|1557.77|1541.77|1557.4|1541.4|4
1639388900000|2021-12-13 09:48:20|1557.92|1541.92|1557.5|1541.5|1557.92|1541.92|1557.45|1541.45|5
1639388910000|2021-12-13 09:48:30|1557.53|1541.53|1557.92|1541.92|1557.92|1541.92|1557.5|1541.5|4
1639388920000|2021-12-13 09:48:40|1558.26|1542.26|1558.46|1542.46|1558.46|1542.46|1558.26|1542.26|4
1639388930000|2021-12-13 09:48:50|1558.57|1542.57|1559.64|1543.64|1559.95|1543.95|1558.47|1542.47|8
1639388940000|2021-12-13 09:49:00|1559.95|1543.95|1559.75|1543.75|1560.2|1544.2|1559.69|1543.69|4
1639388950000|2021-12-13 09:49:10|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.44|1543.44|3
1639388960000|2021-12-13 09:49:20|1559.42|1543.42|1559.42|1543.42|1559.42|1543.42|1559.42|1543.42|1
1639388970000|2021-12-13 09:49:30|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.42|1543.42|3
1639388990000|2021-12-13 09:49:50|1559.29|1543.29|1559.45|1543.45|1559.45|1543.45|1559.29|1543.29|3
1639389000000|2021-12-13 09:50:00|1559.67|1543.67|1560|1544|1560|1544|1559.45|1543.45|10
1639389010000|2021-12-13 09:50:10|1559.5|1543.5|1558.5|1542.5|1559.6|1543.6|1558.5|1542.5|7
1639389020000|2021-12-13 09:50:20|1558.45|1542.45|1558.5|1542.5|1558.5|1542.5|1558.45|1542.45|2
1639389030000|2021-12-13 09:50:30|1558.07|1542.07|1558.15|1542.15|1558.15|1542.15|1558.07|1542.07|2
1639389040000|2021-12-13 09:50:40|1558.65|1542.65|1558.75|1542.75|1559.05|1543.05|1558.37|1542.37|6
1639389050000|2021-12-13 09:50:50|1558.87|1542.87|1559|1543|1559|1543|1558.87|1542.87|4
1639389060000|2021-12-13 09:51:00|1558.91|1542.91|1558.91|1542.91|1558.91|1542.91|1558.91|1542.91|1
1639389070000|2021-12-13 09:51:10|1559|1543|1559.1|1543.1|1559.27|1543.27|1559|1543|5
1639389080000|2021-12-13 09:51:20|1559.77|1543.77|1559.72|1543.72|1559.77|1543.77|1559.72|1543.72|4
1639389090000|2021-12-13 09:51:30|1559.22|1543.22|1559.55|1543.55|1559.72|1543.72|1559.22|1543.22|3
1639389100000|2021-12-13 09:51:40|1559.72|1543.72|1559.5|1543.5|1560.07|1544.07|1559.5|1543.5|4
1639389110000|2021-12-13 09:51:50|1559.72|1543.72|1560.58|1544.58|1560.72|1544.72|1559.72|1543.72|7
1639389120000|2021-12-13 09:52:00|1560.5|1544.5|1560.13|1544.13|1560.5|1544.5|1560.13|1544.13|4
1639389130000|2021-12-13 09:52:10|1560.5|1544.5|1560.25|1544.25|1560.5|1544.5|1560.1|1544.1|5
1639389140000|2021-12-13 09:52:20|1559.94|1543.94|1560|1544|1560|1544|1559.94|1543.94|2
1639389160000|2021-12-13 09:52:40|1560.09|1544.09|1560|1544|1560.09|1544.09|1560|1544|2
1639389170000|2021-12-13 09:52:50|1559.5|1543.5|1559.41|1543.41|1559.5|1543.5|1559.35|1543.35|3
1639389180000|2021-12-13 09:53:00|1559.28|1543.28|1559.24|1543.24|1559.5|1543.5|1559.18|1543.18|7
1639389230000|2021-12-13 09:53:50|1559.1|1543.1|1559.24|1543.24|1559.24|1543.24|1559.1|1543.1|2
1639389240000|2021-12-13 09:54:00|1558.55|1542.55|1558.5|1542.5|1558.55|1542.55|1558.2|1542.2|4
1639389250000|2021-12-13 09:54:10|1558.42|1542.42|1558.42|1542.42|1558.5|1542.5|1558|1542|5
1639389260000|2021-12-13 09:54:20|1558|1542|1558|1542|1558.5|1542.5|1558|1542|5
1639389270000|2021-12-13 09:54:30|1557|1541|1557|1541|1557|1541|1557|1541|1
1639389280000|2021-12-13 09:54:40|1557.06|1541.06|1557.32|1541.32|1557.32|1541.32|1557.06|1541.06|4
1639389290000|2021-12-13 09:54:50|1557.38|1541.38|1557.78|1541.78|1557.78|1541.78|1557.38|1541.38|8
1639389300000|2021-12-13 09:55:00|1557.5|1541.5|1558|1542|1558.03|1542.03|1557.5|1541.5|5
1639389330000|2021-12-13 09:55:30|1558.25|1542.25|1557.5|1541.5|1558.25|1542.25|1557.5|1541.5|3
1639389340000|2021-12-13 09:55:40|1557.35|1541.35|1557|1541|1557.35|1541.35|1557|1541|2
1639389360000|2021-12-13 09:56:00|1557.4|1541.4|1557|1541|1557.4|1541.4|1557|1541|2
1639389400000|2021-12-13 09:56:40|1556.82|1540.82|1556.82|1540.82|1556.82|1540.82|1556.82|1540.82|1
1639389420000|2021-12-13 09:57:00|1557.06|1541.06|1556.75|1540.75|1557.06|1541.06|1556.75|1540.75|4
1639389430000|2021-12-13 09:57:10|1556.9|1540.9|1556.4|1540.4|1556.9|1540.9|1556.4|1540.4|2
1639389440000|2021-12-13 09:57:20|1555.49|1539.49|1554.38|1538.38|1555.5|1539.5|1554.38|1538.38|6
1639389450000|2021-12-13 09:57:30|1554.22|1538.22|1554.79|1538.79|1554.79|1538.79|1554.22|1538.22|3
1639389460000|2021-12-13 09:57:40|1554.92|1538.92|1555|1539|1555.75|1539.75|1554.5|1538.5|9
1639389470000|2021-12-13 09:57:50|1554.8|1538.8|1554.34|1538.34|1554.84|1538.84|1554.34|1538.34|9
1639389480000|2021-12-13 09:58:00|1554.45|1538.45|1554.18|1538.18|1554.45|1538.45|1554.17|1538.17|4
1639389490000|2021-12-13 09:58:10|1554.17|1538.17|1554.17|1538.17|1554.18|1538.18|1554.17|1538.17|3
1639389500000|2021-12-13 09:58:20|1554.18|1538.18|1554.18|1538.18|1554.18|1538.18|1554.18|1538.18|1
1639389510000|2021-12-13 09:58:30|1553.68|1537.68|1553.96|1537.96|1553.96|1537.96|1553.5|1537.5|8
1639389520000|2021-12-13 09:58:40|1553.79|1537.79|1555.25|1539.25|1555.25|1539.25|1553.5|1537.5|13
1639389530000|2021-12-13 09:58:50|1555.44|1539.44|1556.75|1540.75|1557.25|1541.25|1555.44|1539.44|11
1639389540000|2021-12-13 09:59:00|1557.75|1541.75|1557|1541|1558|1542|1557|1541|5
1639389550000|2021-12-13 09:59:10|1557.19|1541.19|1557.22|1541.22|1557.5|1541.5|1557|1541|5
1639389560000|2021-12-13 09:59:20|1557.72|1541.72|1558.53|1542.53|1558.53|1542.53|1557.72|1541.72|3
1639389570000|2021-12-13 09:59:30|1558.28|1542.28|1558.28|1542.28|1558.28|1542.28|1558.28|1542.28|1
1639389580000|2021-12-13 09:59:40|1558|1542|1558|1542|1558|1542|1558|1542|1
1639389590000|2021-12-13 09:59:50|1558.25|1542.25|1558|1542|1558.25|1542.25|1558|1542|3
1639389600000|2021-12-13 10:00:00|1557.38|1541.38|1556.92|1540.92|1557.5|1541.5|1556.92|1540.92|12
1639389610000|2021-12-13 10:00:10|1556.79|1540.79|1556.38|1540.38|1556.79|1540.79|1556.38|1540.38|4
1639389620000|2021-12-13 10:00:20|1556.25|1540.25|1556.29|1540.29|1556.32|1540.32|1556.25|1540.25|5
1639389630000|2021-12-13 10:00:30|1556.2|1540.2|1556.82|1540.82|1556.82|1540.82|1556.2|1540.2|3
1639389640000|2021-12-13 10:00:40|1556.5|1540.5|1556.29|1540.29|1556.5|1540.5|1556.29|1540.29|2
1639389670000|2021-12-13 10:01:10|1556.11|1540.11|1556|1540|1556.29|1540.29|1555.5|1539.5|9
1639389680000|2021-12-13 10:01:20|1556.29|1540.29|1556.05|1540.05|1556.29|1540.29|1556|1540|10
1639389690000|2021-12-13 10:01:30|1556.29|1540.29|1556.61|1540.61|1556.61|1540.61|1556.29|1540.29|3
1639389700000|2021-12-13 10:01:40|1556.69|1540.69|1554.99|1538.99|1557|1541|1554.49|1538.49|12
1639389710000|2021-12-13 10:01:50|1555.5|1539.5|1555.75|1539.75|1555.75|1539.75|1555.4|1539.4|5
1639389720000|2021-12-13 10:02:00|1556.3|1540.3|1556.5|1540.5|1556.5|1540.5|1556|1540|3
1639389740000|2021-12-13 10:02:20|1556.9|1540.9|1557.5|1541.5|1558|1542|1556.9|1540.9|10
1639389750000|2021-12-13 10:02:30|1558|1542|1558|1542|1558|1542|1558|1542|1
1639389760000|2021-12-13 10:02:40|1557.7|1541.7|1558|1542|1558|1542|1557.7|1541.7|2
1639389770000|2021-12-13 10:02:50|1557.5|1541.5|1557.92|1541.92|1558|1542|1557.5|1541.5|7
1639389780000|2021-12-13 10:03:00|1558|1542|1557|1541|1558|1542|1557|1541|3
1639389790000|2021-12-13 10:03:10|1556.94|1540.94|1558.22|1542.22|1558.22|1542.22|1556.94|1540.94|8
1639389800000|2021-12-13 10:03:20|1558.72|1542.72|1559.5|1543.5|1559.5|1543.5|1558.72|1542.72|4
1639389820000|2021-12-13 10:03:40|1559.79|1543.79|1559.5|1543.5|1559.79|1543.79|1559.5|1543.5|4
1639389830000|2021-12-13 10:03:50|1559.79|1543.79|1560.58|1544.58|1560.62|1544.62|1559.79|1543.79|8
1639389840000|2021-12-13 10:04:00|1560.5|1544.5|1560.5|1544.5|1560.55|1544.55|1560.5|1544.5|4
1639389850000|2021-12-13 10:04:10|1560.36|1544.36|1560|1544|1560.67|1544.67|1560|1544|8
1639389860000|2021-12-13 10:04:20|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639389870000|2021-12-13 10:04:30|1559.16|1543.16|1559.16|1543.16|1559.16|1543.16|1559.16|1543.16|1
1639389880000|2021-12-13 10:04:40|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1
1639389890000|2021-12-13 10:04:50|1559.12|1543.12|1559.12|1543.12|1559.12|1543.12|1559.12|1543.12|1
1639389900000|2021-12-13 10:05:00|1559.2|1543.2|1558.82|1542.82|1559.2|1543.2|1558.5|1542.5|5
1639389910000|2021-12-13 10:05:10|1559.32|1543.32|1557|1541|1559.32|1543.32|1557|1541|12
1639389950000|2021-12-13 10:05:50|1556.5|1540.5|1555.5|1539.5|1556.5|1540.5|1555.5|1539.5|5
1639389960000|2021-12-13 10:06:00|1555.07|1539.07|1555.1|1539.1|1555.45|1539.45|1555.07|1539.07|9
1639389970000|2021-12-13 10:06:10|1555.18|1539.18|1555.25|1539.25|1555.25|1539.25|1555.18|1539.18|2
1639389980000|2021-12-13 10:06:20|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1555.07|1539.07|1
1639389990000|2021-12-13 10:06:30|1555.3|1539.3|1555.3|1539.3|1555.3|1539.3|1555.3|1539.3|1
1639390000000|2021-12-13 10:06:40|1555.07|1539.07|1554.5|1538.5|1555.07|1539.07|1554.5|1538.5|6
1639390010000|2021-12-13 10:06:50|1553.48|1537.48|1551.5|1535.5|1553.48|1537.48|1551.5|1535.5|9
1639390020000|2021-12-13 10:07:00|1551.37|1535.37|1550|1534|1551.37|1535.37|1550|1534|5
1639390030000|2021-12-13 10:07:10|1549.55|1533.55|1548|1532|1549.55|1533.55|1548|1532|9
1639390040000|2021-12-13 10:07:20|1547.5|1531.5|1549.2|1533.2|1549.2|1533.2|1547.08|1531.08|11
1639390050000|2021-12-13 10:07:30|1549|1533|1548.65|1532.65|1549.69|1533.69|1548.65|1532.65|9
1639390060000|2021-12-13 10:07:40|1549|1533|1549.22|1533.22|1549.22|1533.22|1549|1533|4
1639390070000|2021-12-13 10:07:50|1549.72|1533.72|1549|1533|1550|1534|1549|1533|6
1639390080000|2021-12-13 10:08:00|1548.5|1532.5|1548.92|1532.92|1549.52|1533.52|1548.5|1532.5|10
1639390090000|2021-12-13 10:08:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639390100000|2021-12-13 10:08:20|1549|1533|1550|1534|1550.4|1534.4|1548.5|1532.5|12
1639390110000|2021-12-13 10:08:30|1549.5|1533.5|1549.92|1533.92|1550|1534|1549.5|1533.5|3
1639390120000|2021-12-13 10:08:40|1549.42|1533.42|1549.32|1533.32|1550|1534|1549|1533|13
1639390130000|2021-12-13 10:08:50|1549.82|1533.82|1550|1534|1550|1534|1549.5|1533.5|3
1639390140000|2021-12-13 10:09:00|1550.5|1534.5|1552|1536|1552|1536|1550.5|1534.5|7
1639390150000|2021-12-13 10:09:10|1551.69|1535.69|1551.65|1535.65|1552.24|1536.24|1551.4|1535.4|6
1639390160000|2021-12-13 10:09:20|1551.4|1535.4|1551.79|1535.79|1552|1536|1551.4|1535.4|5
1639390170000|2021-12-13 10:09:30|1551.5|1535.5|1551.79|1535.79|1551.79|1535.79|1551.5|1535.5|5
1639390190000|2021-12-13 10:09:50|1551.5|1535.5|1552.69|1536.69|1552.69|1536.69|1551.5|1535.5|4
1639390200000|2021-12-13 10:10:00|1553.25|1537.25|1553|1537|1553.25|1537.25|1553|1537|3
1639390210000|2021-12-13 10:10:10|1553.4|1537.4|1554.69|1538.69|1554.69|1538.69|1553|1537|8
1639390220000|2021-12-13 10:10:20|1554.75|1538.75|1555|1539|1555.07|1539.07|1554.42|1538.42|11
1639390230000|2021-12-13 10:10:30|1554.5|1538.5|1555|1539|1555|1539|1554.5|1538.5|4
1639390240000|2021-12-13 10:10:40|1554.5|1538.5|1554.5|1538.5|1555|1539|1554.42|1538.42|5
1639390250000|2021-12-13 10:10:50|1555|1539|1555|1539|1555|1539|1554.65|1538.65|4
1639390260000|2021-12-13 10:11:00|1554.66|1538.66|1555|1539|1555|1539|1554.45|1538.45|5
1639390270000|2021-12-13 10:11:10|1554.5|1538.5|1554.5|1538.5|1555|1539|1554.44|1538.44|5
1639390280000|2021-12-13 10:11:20|1554.19|1538.19|1554.25|1538.25|1554.25|1538.25|1554.19|1538.19|2
1639390290000|2021-12-13 10:11:30|1554.75|1538.75|1555|1539|1555.2|1539.2|1554.75|1538.75|5
1639390300000|2021-12-13 10:11:40|1554.88|1538.88|1554.9|1538.9|1554.9|1538.9|1554.38|1538.38|7
1639390310000|2021-12-13 10:11:50|1554.4|1538.4|1554.4|1538.4|1554.9|1538.9|1554.4|1538.4|5
1639390320000|2021-12-13 10:12:00|1554.18|1538.18|1554.25|1538.25|1554.25|1538.25|1554.18|1538.18|2
1639390330000|2021-12-13 10:12:10|1554.75|1538.75|1555.22|1539.22|1555.72|1539.72|1554.15|1538.15|10
1639390340000|2021-12-13 10:12:20|1555|1539|1554.5|1538.5|1555|1539|1554.42|1538.42|7
1639390350000|2021-12-13 10:12:30|1554.4|1538.4|1553.31|1537.31|1554.4|1538.4|1552.66|1536.66|6
1639390360000|2021-12-13 10:12:40|1552.96|1536.96|1552.96|1536.96|1552.96|1536.96|1552.73|1536.73|5
1639390370000|2021-12-13 10:12:50|1552.46|1536.46|1550.1|1534.1|1552.46|1536.46|1550.09|1534.09|7
1639390380000|2021-12-13 10:13:00|1550.95|1534.95|1551.19|1535.19|1551.25|1535.25|1550.7|1534.7|11
1639390390000|2021-12-13 10:13:10|1551.4|1535.4|1551.9|1535.9|1552|1536|1551.4|1535.4|5
1639390400000|2021-12-13 10:13:20|1552.05|1536.05|1552.82|1536.82|1552.82|1536.82|1552.05|1536.05|7
1639390410000|2021-12-13 10:13:30|1552.5|1536.5|1552|1536|1552.5|1536.5|1552|1536|2
1639390420000|2021-12-13 10:13:40|1551.91|1535.91|1551.3|1535.3|1552|1536|1550.9|1534.9|7
1639390430000|2021-12-13 10:13:50|1551|1535|1550.5|1534.5|1551|1535|1550.5|1534.5|2
1639390440000|2021-12-13 10:14:00|1550.2|1534.2|1549.92|1533.92|1550.2|1534.2|1549.92|1533.92|5
1639390450000|2021-12-13 10:14:10|1549.5|1533.5|1550|1534|1550.3|1534.3|1549.5|1533.5|4
1639390470000|2021-12-13 10:14:30|1549.92|1533.92|1549.92|1533.92|1550|1534|1549.5|1533.5|8
1639390480000|2021-12-13 10:14:40|1549.5|1533.5|1549.92|1533.92|1549.92|1533.92|1549.5|1533.5|12
1639390490000|2021-12-13 10:14:50|1549.5|1533.5|1549.92|1533.92|1550.2|1534.2|1549.5|1533.5|10
1639390500000|2021-12-13 10:15:00|1549.5|1533.5|1548.75|1532.75|1549.5|1533.5|1548.75|1532.75|6
1639390510000|2021-12-13 10:15:10|1548.5|1532.5|1548|1532|1548.5|1532.5|1548|1532|2
1639390520000|2021-12-13 10:15:20|1547.5|1531.5|1547.82|1531.82|1548|1532|1547.5|1531.5|3
1639390530000|2021-12-13 10:15:30|1548|1532|1547.82|1531.82|1548|1532|1547.5|1531.5|4
1639390540000|2021-12-13 10:15:40|1548.14|1532.14|1548|1532|1548.14|1532.14|1548|1532|3
1639390550000|2021-12-13 10:15:50|1548.15|1532.15|1548|1532|1548.15|1532.15|1548|1532|2
1639390560000|2021-12-13 10:16:00|1548.5|1532.5|1548.82|1532.82|1548.85|1532.85|1548.5|1532.5|10
1639390570000|2021-12-13 10:16:10|1548.5|1532.5|1549|1533|1549|1533|1548.5|1532.5|3
1639390580000|2021-12-13 10:16:20|1549.5|1533.5|1549.75|1533.75|1549.95|1533.95|1549.5|1533.5|3
1639390590000|2021-12-13 10:16:30|1549.5|1533.5|1550|1534|1550.5|1534.5|1549.5|1533.5|8
1639390600000|2021-12-13 10:16:40|1550.06|1534.06|1550|1534|1550.09|1534.09|1550|1534|4
1639390610000|2021-12-13 10:16:50|1549.45|1533.45|1549.5|1533.5|1549.95|1533.95|1549.45|1533.45|4
1639390620000|2021-12-13 10:17:00|1550|1534|1550.5|1534.5|1550.5|1534.5|1550|1534|2
1639390640000|2021-12-13 10:17:20|1550|1534|1550.5|1534.5|1550.79|1534.79|1550|1534|5
1639390650000|2021-12-13 10:17:30|1551.95|1535.95|1551.83|1535.83|1551.95|1535.95|1551.5|1535.5|6
1639390660000|2021-12-13 10:17:40|1552|1536|1551.24|1535.24|1552|1536|1551.24|1535.24|6
1639390670000|2021-12-13 10:17:50|1551.49|1535.49|1551.64|1535.64|1551.64|1535.64|1551.49|1535.49|2
1639390680000|2021-12-13 10:18:00|1551.9|1535.9|1551.88|1535.88|1552|1536|1551.67|1535.67|5
1639390690000|2021-12-13 10:18:10|1551.38|1535.38|1551.74|1535.74|1552|1536|1551.38|1535.38|8
1639390700000|2021-12-13 10:18:20|1551.24|1535.24|1551.72|1535.72|1551.74|1535.74|1551.24|1535.24|14
1639390710000|2021-12-13 10:18:30|1551.5|1535.5|1552.32|1536.32|1552.5|1536.5|1551.5|1535.5|13
1639390720000|2021-12-13 10:18:40|1552.31|1536.31|1552|1536|1552.37|1536.37|1551.5|1535.5|7
1639390730000|2021-12-13 10:18:50|1551.5|1535.5|1551.06|1535.06|1552.5|1536.5|1551.06|1535.06|16
1639390740000|2021-12-13 10:19:00|1550.92|1534.92|1551.03|1535.03|1551.32|1535.32|1550.92|1534.92|4
1639390750000|2021-12-13 10:19:10|1551.05|1535.05|1550.13|1534.13|1551.1|1535.1|1550.13|1534.13|6
1639390760000|2021-12-13 10:19:20|1550.63|1534.63|1549.92|1533.92|1550.63|1534.63|1549.92|1533.92|5
1639390770000|2021-12-13 10:19:30|1550.25|1534.25|1549.98|1533.98|1550.25|1534.25|1549.92|1533.92|4
1639390780000|2021-12-13 10:19:40|1550|1534|1549.5|1533.5|1550|1534|1549.31|1533.31|4
1639390790000|2021-12-13 10:19:50|1550|1534|1549.22|1533.22|1550|1534|1549.22|1533.22|5
1639390800000|2021-12-13 10:20:00|1549.42|1533.42|1549|1533|1549.42|1533.42|1549|1533|5
1639390810000|2021-12-13 10:20:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639390830000|2021-12-13 10:20:30|1548|1532|1548|1532|1548|1532|1548|1532|1
1639390840000|2021-12-13 10:20:40|1548.12|1532.12|1548|1532|1548.12|1532.12|1547.84|1531.84|5
1639390850000|2021-12-13 10:20:50|1547.75|1531.75|1547.75|1531.75|1547.75|1531.75|1547.75|1531.75|1
1639390860000|2021-12-13 10:21:00|1547.5|1531.5|1547.5|1531.5|1547.75|1531.75|1547.5|1531.5|5
1639390870000|2021-12-13 10:21:10|1547.69|1531.69|1547.85|1531.85|1547.85|1531.85|1547.69|1531.69|2
1639390880000|2021-12-13 10:21:20|1547.35|1531.35|1546.52|1530.52|1547.35|1531.35|1546.28|1530.28|6
1639390890000|2021-12-13 10:21:30|1546.25|1530.25|1545.5|1529.5|1546.42|1530.42|1545.5|1529.5|9
1639390900000|2021-12-13 10:21:40|1546|1530|1545.5|1529.5|1546.5|1530.5|1545.5|1529.5|8
1639390910000|2021-12-13 10:21:50|1545|1529|1545.09|1529.09|1545.09|1529.09|1544.47|1528.47|6
1639390920000|2021-12-13 10:22:00|1544.81|1528.81|1544.5|1528.5|1545.31|1529.31|1544.5|1528.5|12
1639390930000|2021-12-13 10:22:10|1544.35|1528.35|1544|1528|1544.35|1528.35|1543.5|1527.5|3
1639390940000|2021-12-13 10:22:20|1543.5|1527.5|1544|1528|1544.12|1528.12|1543.5|1527.5|5
1639390950000|2021-12-13 10:22:30|1543.5|1527.5|1543.4|1527.4|1543.5|1527.5|1543.4|1527.4|2
1639390960000|2021-12-13 10:22:40|1542.75|1526.75|1543.07|1527.07|1543.07|1527.07|1542.75|1526.75|6
1639390970000|2021-12-13 10:22:50|1543.25|1527.25|1543.5|1527.5|1543.75|1527.75|1543.25|1527.25|6
1639390980000|2021-12-13 10:23:00|1543|1527|1542.91|1526.91|1543|1527|1542.48|1526.48|5
1639390990000|2021-12-13 10:23:10|1543.3|1527.3|1544|1528|1544|1528|1543.3|1527.3|11
1639391020000|2021-12-13 10:23:40|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1639391030000|2021-12-13 10:23:50|1544|1528|1544|1528|1544|1528|1544|1528|1
1639391040000|2021-12-13 10:24:00|1544.41|1528.41|1543.5|1527.5|1544.5|1528.5|1543.5|1527.5|12
1639391050000|2021-12-13 10:24:10|1544.5|1528.5|1544.45|1528.45|1544.5|1528.5|1544|1528|8
1639391060000|2021-12-13 10:24:20|1544.84|1528.84|1545.5|1529.5|1545.5|1529.5|1544.5|1528.5|4
1639391070000|2021-12-13 10:24:30|1545.77|1529.77|1546.03|1530.03|1546.03|1530.03|1545.5|1529.5|6
1639391090000|2021-12-13 10:24:50|1545.76|1529.76|1546.03|1530.03|1546.09|1530.09|1545.76|1529.76|3
1639391110000|2021-12-13 10:25:10|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639391140000|2021-12-13 10:25:40|1545.63|1529.63|1545.5|1529.5|1545.63|1529.63|1545.5|1529.5|2
1639391160000|2021-12-13 10:26:00|1544.9|1528.9|1545.1|1529.1|1545.5|1529.5|1544.9|1528.9|4
1639391170000|2021-12-13 10:26:10|1545.05|1529.05|1544|1528|1545.05|1529.05|1544|1528|4
1639391180000|2021-12-13 10:26:20|1544.32|1528.32|1544|1528|1544.32|1528.32|1544|1528|2
1639391200000|2021-12-13 10:26:40|1544.1|1528.1|1543.92|1527.92|1544.75|1528.75|1543.92|1527.92|13
1639391210000|2021-12-13 10:26:50|1543.5|1527.5|1543.5|1527.5|1543.92|1527.92|1543.5|1527.5|13
1639391220000|2021-12-13 10:27:00|1543.92|1527.92|1544|1528|1544.17|1528.17|1543.92|1527.92|3
1639391230000|2021-12-13 10:27:10|1544.2|1528.2|1544.22|1528.22|1544.22|1528.22|1544|1528|8
1639391240000|2021-12-13 10:27:20|1544|1528|1544|1528|1544|1528|1544|1528|1
1639391250000|2021-12-13 10:27:30|1543.9|1527.9|1543.92|1527.92|1543.92|1527.92|1543.42|1527.42|6
1639391260000|2021-12-13 10:27:40|1543.42|1527.42|1543.88|1527.88|1543.99|1527.99|1543.4|1527.4|8
1639391270000|2021-12-13 10:27:50|1543.79|1527.79|1544|1528|1544.2|1528.2|1543.79|1527.79|4
1639391280000|2021-12-13 10:28:00|1544.15|1528.15|1544|1528|1544.15|1528.15|1544|1528|2
1639391290000|2021-12-13 10:28:10|1544.15|1528.15|1544|1528|1544.15|1528.15|1544|1528|8
1639391300000|2021-12-13 10:28:20|1543.5|1527.5|1544|1528|1544.25|1528.25|1543.5|1527.5|10
1639391310000|2021-12-13 10:28:30|1544.5|1528.5|1544.75|1528.75|1544.95|1528.95|1544.5|1528.5|5
1639391320000|2021-12-13 10:28:40|1544.5|1528.5|1544.5|1528.5|1544.75|1528.75|1544.5|1528.5|3
1639391330000|2021-12-13 10:28:50|1545.45|1529.45|1546.26|1530.26|1546.52|1530.52|1544.95|1528.95|10
1639391340000|2021-12-13 10:29:00|1546.52|1530.52|1546.52|1530.52|1546.52|1530.52|1546.52|1530.52|1
1639391350000|2021-12-13 10:29:10|1546.61|1530.61|1546.44|1530.44|1546.98|1530.98|1546.27|1530.27|4
1639391360000|2021-12-13 10:29:20|1546.27|1530.27|1545.5|1529.5|1546.27|1530.27|1545.5|1529.5|3
1639391380000|2021-12-13 10:29:40|1545.35|1529.35|1545.1|1529.1|1545.5|1529.5|1545.1|1529.1|3
1639391390000|2021-12-13 10:29:50|1545.5|1529.5|1545.25|1529.25|1545.5|1529.5|1545|1529|6
1639391400000|2021-12-13 10:30:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639391410000|2021-12-13 10:30:10|1545.42|1529.42|1545.5|1529.5|1545.5|1529.5|1545.42|1529.42|2
1639391420000|2021-12-13 10:30:20|1545.74|1529.74|1545.5|1529.5|1545.74|1529.74|1545.5|1529.5|2
1639391430000|2021-12-13 10:30:30|1545.6|1529.6|1547.05|1531.05|1547.05|1531.05|1545.5|1529.5|6
1639391440000|2021-12-13 10:30:40|1547.55|1531.55|1548.43|1532.43|1548.43|1532.43|1547.5|1531.5|6
1639391450000|2021-12-13 10:30:50|1549.12|1533.12|1549|1533|1549.3|1533.3|1549|1533|3
1639391460000|2021-12-13 10:31:00|1549.15|1533.15|1549.32|1533.32|1549.32|1533.32|1549.15|1533.15|3
1639391470000|2021-12-13 10:31:10|1549.82|1533.82|1550.75|1534.75|1550.95|1534.95|1549.5|1533.5|6
1639391490000|2021-12-13 10:31:30|1550.9|1534.9|1550.82|1534.82|1550.9|1534.9|1550.77|1534.77|3
1639391520000|2021-12-13 10:32:00|1550.91|1534.91|1551.79|1535.79|1551.79|1535.79|1550.91|1534.91|6
1639391530000|2021-12-13 10:32:10|1551.6|1535.6|1552.5|1536.5|1552.62|1536.62|1551.6|1535.6|8
1639391540000|2021-12-13 10:32:20|1552|1536|1551.5|1535.5|1552|1536|1551.5|1535.5|2
1639391550000|2021-12-13 10:32:30|1552|1536|1551.72|1535.72|1552|1536|1551.72|1535.72|2
1639391560000|2021-12-13 10:32:40|1552.22|1536.22|1552.22|1536.22|1552.22|1536.22|1552.22|1536.22|1
1639391580000|2021-12-13 10:33:00|1552|1536|1552.35|1536.35|1552.35|1536.35|1551.9|1535.9|11
1639391590000|2021-12-13 10:33:10|1552.4|1536.4|1552.29|1536.29|1552.4|1536.4|1551.94|1535.94|8
1639391600000|2021-12-13 10:33:20|1552.23|1536.23|1552.4|1536.4|1552.5|1536.5|1552.23|1536.23|3
1639391610000|2021-12-13 10:33:30|1552|1536|1551.5|1535.5|1552.4|1536.4|1551.5|1535.5|7
1639391620000|2021-12-13 10:33:40|1551|1535|1550|1534|1551|1535|1549.75|1533.75|4
1639391630000|2021-12-13 10:33:50|1550.1|1534.1|1549|1533|1550.1|1534.1|1549|1533|5
1639391640000|2021-12-13 10:34:00|1548.5|1532.5|1548.13|1532.13|1548.63|1532.63|1548.13|1532.13|4
1639391650000|2021-12-13 10:34:10|1548|1532|1547.82|1531.82|1548|1532|1547.5|1531.5|4
1639391660000|2021-12-13 10:34:20|1548|1532|1548|1532|1548|1532|1548|1532|1
1639391680000|2021-12-13 10:34:40|1548.03|1532.03|1548|1532|1548.06|1532.06|1548|1532|4
1639391700000|2021-12-13 10:35:00|1547.5|1531.5|1547.09|1531.09|1547.5|1531.5|1547.09|1531.09|3
1639391710000|2021-12-13 10:35:10|1546.94|1530.94|1547|1531|1547|1531|1546.92|1530.92|3
1639391720000|2021-12-13 10:35:20|1547.5|1531.5|1548.5|1532.5|1548.5|1532.5|1547.5|1531.5|6
1639391730000|2021-12-13 10:35:30|1548.15|1532.15|1547|1531|1548.5|1532.5|1547|1531|8
1639391740000|2021-12-13 10:35:40|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639391760000|2021-12-13 10:36:00|1546.4|1530.4|1545.38|1529.38|1546.4|1530.4|1545.38|1529.38|6
1639391770000|2021-12-13 10:36:10|1545.29|1529.29|1543.93|1527.93|1545.29|1529.29|1543.24|1527.24|13
1639391780000|2021-12-13 10:36:20|1543.82|1527.82|1545|1529|1545|1529|1543.39|1527.39|14
1639391790000|2021-12-13 10:36:30|1545.95|1529.95|1545|1529|1546|1530|1545|1529|9
1639391800000|2021-12-13 10:36:40|1544.94|1528.94|1544.79|1528.79|1545|1529|1544.29|1528.29|9
1639391810000|2021-12-13 10:36:50|1544.29|1528.29|1544.5|1528.5|1544.5|1528.5|1544|1528|10
1639391820000|2021-12-13 10:37:00|1544.29|1528.29|1544.42|1528.42|1544.9|1528.9|1544|1528|11
1639391830000|2021-12-13 10:37:10|1544|1528|1544.92|1528.92|1544.92|1528.92|1544|1528|8
1639391840000|2021-12-13 10:37:20|1544.5|1528.5|1545|1529|1545|1529|1544.25|1528.25|4
1639391850000|2021-12-13 10:37:30|1545.03|1529.03|1545|1529|1545.08|1529.08|1545|1529|6
1639391860000|2021-12-13 10:37:40|1545.5|1529.5|1545.75|1529.75|1545.75|1529.75|1545.5|1529.5|3
1639391870000|2021-12-13 10:37:50|1546.02|1530.02|1546.78|1530.78|1546.78|1530.78|1545.5|1529.5|7
1639391880000|2021-12-13 10:38:00|1547|1531|1547.25|1531.25|1547.6|1531.6|1546.5|1530.5|13
1639391890000|2021-12-13 10:38:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547|1531|5
1639391900000|2021-12-13 10:38:20|1547.75|1531.75|1547.79|1531.79|1547.79|1531.79|1547.5|1531.5|9
1639391910000|2021-12-13 10:38:30|1547.95|1531.95|1547.87|1531.87|1548.04|1532.04|1547.72|1531.72|5
1639391920000|2021-12-13 10:38:40|1548.2|1532.2|1548.03|1532.03|1548.59|1532.59|1547.78|1531.78|7
1639391930000|2021-12-13 10:38:50|1548.28|1532.28|1548.28|1532.28|1548.28|1532.28|1548.28|1532.28|1
1639391940000|2021-12-13 10:39:00|1548.15|1532.15|1548.2|1532.2|1548.2|1532.2|1548.11|1532.11|3
1639391950000|2021-12-13 10:39:10|1548.31|1532.31|1548.08|1532.08|1548.31|1532.31|1548.08|1532.08|5
1639391960000|2021-12-13 10:39:20|1548.28|1532.28|1547.85|1531.85|1548.28|1532.28|1547.85|1531.85|3
1639391970000|2021-12-13 10:39:30|1548.04|1532.04|1547.85|1531.85|1548.04|1532.04|1547.85|1531.85|6
1639391980000|2021-12-13 10:39:40|1548.04|1532.04|1548.28|1532.28|1548.28|1532.28|1548.04|1532.04|5
1639391990000|2021-12-13 10:39:50|1548|1532|1548.47|1532.47|1548.47|1532.47|1548|1532|3
1639392000000|2021-12-13 10:40:00|1548.05|1532.05|1549.32|1533.32|1549.32|1533.32|1548.05|1532.05|6
1639392010000|2021-12-13 10:40:10|1549.46|1533.46|1550|1534|1550|1534|1549.46|1533.46|9
1639392020000|2021-12-13 10:40:20|1550.03|1534.03|1550.03|1534.03|1550.03|1534.03|1550.03|1534.03|1
1639392030000|2021-12-13 10:40:30|1549.92|1533.92|1548.99|1532.99|1549.92|1533.92|1548.99|1532.99|12
1639392040000|2021-12-13 10:40:40|1548.97|1532.97|1548.72|1532.72|1548.99|1532.99|1548.47|1532.47|10
1639392050000|2021-12-13 10:40:50|1548.47|1532.47|1548.72|1532.72|1548.72|1532.72|1548.47|1532.47|4
1639392060000|2021-12-13 10:41:00|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1639392070000|2021-12-13 10:41:10|1549.3|1533.3|1549|1533|1549.3|1533.3|1548.97|1532.97|7
1639392080000|2021-12-13 10:41:20|1548.5|1532.5|1548.47|1532.47|1549|1533|1548.47|1532.47|7
1639392090000|2021-12-13 10:41:30|1548.14|1532.14|1548.46|1532.46|1548.46|1532.46|1547.94|1531.94|4
1639392100000|2021-12-13 10:41:40|1548.38|1532.38|1547.5|1531.5|1548.38|1532.38|1547.5|1531.5|5
1639392110000|2021-12-13 10:41:50|1547.42|1531.42|1547.42|1531.42|1547.5|1531.5|1547|1531|6
1639392120000|2021-12-13 10:42:00|1547.44|1531.44|1547.43|1531.43|1547.5|1531.5|1546.85|1530.85|8
1639392130000|2021-12-13 10:42:10|1547.79|1531.79|1548.96|1532.96|1548.96|1532.96|1547.5|1531.5|5
1639392140000|2021-12-13 10:42:20|1548.65|1532.65|1548.68|1532.68|1548.68|1532.68|1548.46|1532.46|6
1639392150000|2021-12-13 10:42:30|1548.86|1532.86|1548.96|1532.96|1548.96|1532.96|1548.62|1532.62|3
1639392160000|2021-12-13 10:42:40|1548.46|1532.46|1548.8|1532.8|1548.8|1532.8|1548.34|1532.34|4
1639392180000|2021-12-13 10:43:00|1548.9|1532.9|1548.97|1532.97|1548.97|1532.97|1548.9|1532.9|2
1639392190000|2021-12-13 10:43:10|1548.9|1532.9|1548.1|1532.1|1548.9|1532.9|1548.1|1532.1|3
1639392200000|2021-12-13 10:43:20|1548.03|1532.03|1548.03|1532.03|1548.03|1532.03|1548.03|1532.03|1
1639392210000|2021-12-13 10:43:30|1548|1532|1548|1532|1548|1532|1548|1532|1
1639392220000|2021-12-13 10:43:40|1547.5|1531.5|1547|1531|1547.5|1531.5|1547|1531|3
1639392230000|2021-12-13 10:43:50|1546.87|1530.87|1547.75|1531.75|1548|1532|1546.5|1530.5|6
1639392240000|2021-12-13 10:44:00|1547.5|1531.5|1548|1532|1548|1532|1547.38|1531.38|5
1639392260000|2021-12-13 10:44:20|1547.5|1531.5|1547|1531|1547.5|1531.5|1547|1531|2
1639392280000|2021-12-13 10:44:40|1547.09|1531.09|1547|1531|1547.09|1531.09|1547|1531|2
1639392290000|2021-12-13 10:44:50|1547.5|1531.5|1547.82|1531.82|1548.69|1532.69|1547.5|1531.5|10
1639392300000|2021-12-13 10:45:00|1548.02|1532.02|1548|1532|1548.32|1532.32|1547.75|1531.75|6
1639392310000|2021-12-13 10:45:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639392320000|2021-12-13 10:45:20|1547.92|1531.92|1547.79|1531.79|1548.05|1532.05|1547.79|1531.79|3
1639392330000|2021-12-13 10:45:30|1547.5|1531.5|1547.79|1531.79|1547.79|1531.79|1547.5|1531.5|8
1639392340000|2021-12-13 10:45:40|1547.91|1531.91|1548.19|1532.19|1548.25|1532.25|1547.79|1531.79|4
1639392350000|2021-12-13 10:45:50|1548.69|1532.69|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|8
1639392360000|2021-12-13 10:46:00|1549.29|1533.29|1551|1535|1551.09|1535.09|1549.29|1533.29|8
1639392370000|2021-12-13 10:46:10|1551.35|1535.35|1551.66|1535.66|1552.07|1536.07|1551|1535|8
1639392380000|2021-12-13 10:46:20|1551.5|1535.5|1551.66|1535.66|1551.66|1535.66|1551.5|1535.5|2
1639392390000|2021-12-13 10:46:30|1551.78|1535.78|1551.78|1535.78|1551.78|1535.78|1551.78|1535.78|1
1639392400000|2021-12-13 10:46:40|1551.99|1535.99|1551.87|1535.87|1551.99|1535.99|1551.87|1535.87|2
1639392410000|2021-12-13 10:46:50|1551.86|1535.86|1551.87|1535.87|1551.87|1535.87|1551.86|1535.86|2
1639392420000|2021-12-13 10:47:00|1551.48|1535.48|1551.48|1535.48|1551.48|1535.48|1551.48|1535.48|1
1639392430000|2021-12-13 10:47:10|1551.45|1535.45|1551.73|1535.73|1551.73|1535.73|1551.45|1535.45|3
1639392440000|2021-12-13 10:47:20|1551.78|1535.78|1551.78|1535.78|1551.78|1535.78|1551.78|1535.78|1
1639392450000|2021-12-13 10:47:30|1551.87|1535.87|1553.75|1537.75|1553.75|1537.75|1551.87|1535.87|8
1639392460000|2021-12-13 10:47:40|1553.5|1537.5|1553.25|1537.25|1553.5|1537.5|1553|1537|8
1639392470000|2021-12-13 10:47:50|1553|1537|1553.75|1537.75|1553.85|1537.85|1553|1537|6
1639392480000|2021-12-13 10:48:00|1553.5|1537.5|1553.63|1537.63|1553.63|1537.63|1553.13|1537.13|3
1639392490000|2021-12-13 10:48:10|1553.13|1537.13|1553.34|1537.34|1553.63|1537.63|1553.13|1537.13|7
1639392500000|2021-12-13 10:48:20|1553.13|1537.13|1553.63|1537.63|1553.81|1537.81|1553.13|1537.13|8
1639392510000|2021-12-13 10:48:30|1553.13|1537.13|1553|1537|1553.8|1537.8|1553|1537|7
1639392520000|2021-12-13 10:48:40|1552.92|1536.92|1552.92|1536.92|1552.92|1536.92|1552.5|1536.5|3
1639392530000|2021-12-13 10:48:50|1552.5|1536.5|1552.41|1536.41|1552.92|1536.92|1552.41|1536.41|4
1639392540000|2021-12-13 10:49:00|1552.35|1536.35|1552|1536|1552.35|1536.35|1552|1536|6
1639392550000|2021-12-13 10:49:10|1552.35|1536.35|1552.16|1536.16|1552.35|1536.35|1552|1536|6
1639392560000|2021-12-13 10:49:20|1551.85|1535.85|1551.5|1535.5|1552.35|1536.35|1551.45|1535.45|14
1639392570000|2021-12-13 10:49:30|1550.5|1534.5|1550|1534|1550.5|1534.5|1550|1534|6
1639392580000|2021-12-13 10:49:40|1550.1|1534.1|1550|1534|1550.1|1534.1|1550|1534|6
1639392590000|2021-12-13 10:49:50|1549.5|1533.5|1548.6|1532.6|1549.5|1533.5|1548.6|1532.6|4
1639392600000|2021-12-13 10:50:00|1548.5|1532.5|1548.79|1532.79|1548.79|1532.79|1548.5|1532.5|2
1639392610000|2021-12-13 10:50:10|1549|1533|1548.71|1532.71|1549|1533|1548.71|1532.71|4
1639392620000|2021-12-13 10:50:20|1549|1533|1549|1533|1549|1533|1548.71|1532.71|5
1639392630000|2021-12-13 10:50:30|1548.71|1532.71|1548.71|1532.71|1549.21|1533.21|1548.71|1532.71|7
1639392640000|2021-12-13 10:50:40|1548.5|1532.5|1549|1533|1549|1533|1548.5|1532.5|2
1639392650000|2021-12-13 10:50:50|1548.72|1532.72|1549.3|1533.3|1549.3|1533.3|1548.72|1532.72|4
1639392680000|2021-12-13 10:51:20|1549.53|1533.53|1549.72|1533.72|1549.74|1533.74|1549.53|1533.53|3
1639392690000|2021-12-13 10:51:30|1549.74|1533.74|1549.73|1533.73|1549.74|1533.74|1549.73|1533.73|2
1639392700000|2021-12-13 10:51:40|1549.72|1533.72|1549.52|1533.52|1549.72|1533.72|1549.5|1533.5|4
1639392720000|2021-12-13 10:52:00|1549.14|1533.14|1549.14|1533.14|1549.14|1533.14|1549.14|1533.14|1
1639392730000|2021-12-13 10:52:10|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1
1639392740000|2021-12-13 10:52:20|1548.65|1532.65|1548.5|1532.5|1548.65|1532.65|1548.5|1532.5|2
1639392750000|2021-12-13 10:52:30|1548|1532|1548|1532|1548|1532|1548|1532|1
1639392760000|2021-12-13 10:52:40|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639392770000|2021-12-13 10:52:50|1547.42|1531.42|1547.5|1531.5|1547.5|1531.5|1547|1531|4
1639392780000|2021-12-13 10:53:00|1547|1531|1547|1531|1547.3|1531.3|1546.98|1530.98|5
1639392800000|2021-12-13 10:53:20|1547.07|1531.07|1546.09|1530.09|1547.15|1531.15|1546.09|1530.09|5
1639392810000|2021-12-13 10:53:30|1545.98|1529.98|1545.92|1529.92|1546.35|1530.35|1545.92|1529.92|8
1639392820000|2021-12-13 10:53:40|1545.98|1529.98|1546|1530|1546.4|1530.4|1545.98|1529.98|4
1639392830000|2021-12-13 10:53:50|1546.5|1530.5|1546.79|1530.79|1546.79|1530.79|1546.5|1530.5|2
1639392840000|2021-12-13 10:54:00|1546.29|1530.29|1546.35|1530.35|1546.95|1530.95|1546|1530|8
1639392850000|2021-12-13 10:54:10|1546.65|1530.65|1546.82|1530.82|1546.95|1530.95|1546.65|1530.65|5
1639392870000|2021-12-13 10:54:30|1547|1531|1547|1531|1547|1531|1547|1531|1
1639392880000|2021-12-13 10:54:40|1547.2|1531.2|1547.22|1531.22|1547.72|1531.72|1547|1531|6
1639392900000|2021-12-13 10:55:00|1547.72|1531.72|1548|1532|1548.25|1532.25|1547.72|1531.72|4
1639392910000|2021-12-13 10:55:10|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1548.35|1532.35|1
1639392920000|2021-12-13 10:55:20|1548.5|1532.5|1548.9|1532.9|1549.05|1533.05|1548.5|1532.5|4
1639392930000|2021-12-13 10:55:30|1549.05|1533.05|1549.6|1533.6|1549.6|1533.6|1549|1533|6
1639392940000|2021-12-13 10:55:40|1550.22|1534.22|1550.45|1534.45|1550.45|1534.45|1550.22|1534.22|2
1639392950000|2021-12-13 10:55:50|1550.5|1534.5|1551.5|1535.5|1551.7|1535.7|1550.5|1534.5|6
1639392960000|2021-12-13 10:56:00|1551.89|1535.89|1551.5|1535.5|1552|1536|1551.5|1535.5|5
1639392970000|2021-12-13 10:56:10|1551.22|1535.22|1551|1535|1551.22|1535.22|1551|1535|6
1639392980000|2021-12-13 10:56:20|1551.22|1535.22|1550.14|1534.14|1551.22|1535.22|1550.14|1534.14|7
1639392990000|2021-12-13 10:56:30|1550.23|1534.23|1549.96|1533.96|1550.23|1534.23|1549.87|1533.87|5
1639393000000|2021-12-13 10:56:40|1550.1|1534.1|1550.14|1534.14|1550.14|1534.14|1550.1|1534.1|2
1639393010000|2021-12-13 10:56:50|1550.45|1534.45|1550.39|1534.39|1550.64|1534.64|1550.14|1534.14|7
1639393020000|2021-12-13 10:57:00|1550.14|1534.14|1550.14|1534.14|1550.14|1534.14|1550.07|1534.07|3
1639393030000|2021-12-13 10:57:10|1550.08|1534.08|1550.14|1534.14|1550.14|1534.14|1550.08|1534.08|2
1639393040000|2021-12-13 10:57:20|1549.55|1533.55|1549.5|1533.5|1549.55|1533.55|1549.5|1533.5|2
1639393050000|2021-12-13 10:57:30|1549.64|1533.64|1549.5|1533.5|1549.64|1533.64|1549.27|1533.27|4
1639393060000|2021-12-13 10:57:40|1549|1533|1549.07|1533.07|1549.07|1533.07|1549|1533|2
1639393070000|2021-12-13 10:57:50|1549|1533|1549|1533|1549|1533|1549|1533|1
1639393080000|2021-12-13 10:58:00|1549.14|1533.14|1549|1533|1549.14|1533.14|1549|1533|3
1639393110000|2021-12-13 10:58:30|1548.5|1532.5|1548.1|1532.1|1548.5|1532.5|1548.1|1532.1|2
1639393120000|2021-12-13 10:58:40|1548.51|1532.51|1549.82|1533.82|1549.82|1533.82|1548.51|1532.51|9
1639393130000|2021-12-13 10:58:50|1549.5|1533.5|1552.05|1536.05|1552.05|1536.05|1549.5|1533.5|10
1639393140000|2021-12-13 10:59:00|1552.1|1536.1|1552.1|1536.1|1552.5|1536.5|1552|1536|9
1639393150000|2021-12-13 10:59:10|1552.39|1536.39|1552|1536|1552.39|1536.39|1551.65|1535.65|6
1639393160000|2021-12-13 10:59:20|1552.1|1536.1|1552.56|1536.56|1552.61|1536.61|1552.1|1536.1|4
1639393170000|2021-12-13 10:59:30|1553|1537|1552.58|1536.58|1553|1537|1552.5|1536.5|3
1639393180000|2021-12-13 10:59:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1639393190000|2021-12-13 10:59:50|1552.6|1536.6|1552.5|1536.5|1552.6|1536.6|1552.5|1536.5|4
1639393200000|2021-12-13 11:00:00|1552|1536|1550.92|1534.92|1552|1536|1550.7|1534.7|10
1639393210000|2021-12-13 11:00:10|1550.77|1534.77|1550|1534|1550.92|1534.92|1550|1534|8
1639393220000|2021-12-13 11:00:20|1550.5|1534.5|1550.32|1534.32|1550.75|1534.75|1550|1534|8
1639393230000|2021-12-13 11:00:30|1550.5|1534.5|1550|1534|1550.5|1534.5|1550|1534|3
1639393240000|2021-12-13 11:00:40|1549.42|1533.42|1549.5|1533.5|1549.5|1533.5|1549.42|1533.42|2
1639393250000|2021-12-13 11:00:50|1550|1534|1549.92|1533.92|1550.1|1534.1|1549.92|1533.92|3
1639393260000|2021-12-13 11:01:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639393270000|2021-12-13 11:01:10|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1
1639393280000|2021-12-13 11:01:20|1549|1533|1548|1532|1549|1533|1548|1532|4
1639393290000|2021-12-13 11:01:30|1547.5|1531.5|1547.75|1531.75|1548|1532|1547.5|1531.5|3
1639393300000|2021-12-13 11:01:40|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639393310000|2021-12-13 11:01:50|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639393320000|2021-12-13 11:02:00|1547|1531|1546.82|1530.82|1547|1531|1546.32|1530.32|3
1639393330000|2021-12-13 11:02:10|1547.25|1531.25|1547|1531|1547.25|1531.25|1546.5|1530.5|6
1639393350000|2021-12-13 11:02:30|1547.03|1531.03|1547|1531|1547.03|1531.03|1547|1531|2
1639393360000|2021-12-13 11:02:40|1547.5|1531.5|1547.75|1531.75|1547.75|1531.75|1547.5|1531.5|2
1639393370000|2021-12-13 11:02:50|1547.5|1531.5|1547.3|1531.3|1547.5|1531.5|1546.9|1530.9|4
1639393380000|2021-12-13 11:03:00|1547.8|1531.8|1547.5|1531.5|1547.8|1531.8|1547.5|1531.5|4
1639393390000|2021-12-13 11:03:10|1547.82|1531.82|1547.5|1531.5|1547.82|1531.82|1547.5|1531.5|4
1639393400000|2021-12-13 11:03:20|1548.45|1532.45|1549.25|1533.25|1549.25|1533.25|1548.45|1532.45|5
1639393410000|2021-12-13 11:03:30|1549.47|1533.47|1549.5|1533.5|1550.05|1534.05|1549.46|1533.46|13
1639393420000|2021-12-13 11:03:40|1549.78|1533.78|1550|1534|1550.45|1534.45|1549.78|1533.78|4
1639393430000|2021-12-13 11:03:50|1549.99|1533.99|1549.6|1533.6|1549.99|1533.99|1549.6|1533.6|3
1639393440000|2021-12-13 11:04:00|1549.53|1533.53|1550.44|1534.44|1550.55|1534.55|1549.53|1533.53|5
1639393450000|2021-12-13 11:04:10|1550.68|1534.68|1550.5|1534.5|1550.68|1534.68|1550.5|1534.5|2
1639393460000|2021-12-13 11:04:20|1550.91|1534.91|1551.76|1535.76|1551.76|1535.76|1550.5|1534.5|7
1639393470000|2021-12-13 11:04:30|1551.5|1535.5|1551.5|1535.5|1552.5|1536.5|1551.5|1535.5|4
1639393480000|2021-12-13 11:04:40|1552.1|1536.1|1552|1536|1552.1|1536.1|1551.5|1535.5|3
1639393490000|2021-12-13 11:04:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.35|1535.35|4
1639393500000|2021-12-13 11:05:00|1551.57|1535.57|1551.5|1535.5|1551.65|1535.65|1551.5|1535.5|3
1639393510000|2021-12-13 11:05:10|1552.1|1536.1|1552.05|1536.05|1552.35|1536.35|1551.5|1535.5|7
1639393520000|2021-12-13 11:05:20|1552.5|1536.5|1551.5|1535.5|1552.5|1536.5|1551.5|1535.5|5
1639393530000|2021-12-13 11:05:30|1551.13|1535.13|1551|1535|1551.13|1535.13|1550.5|1534.5|8
1639393540000|2021-12-13 11:05:40|1550.98|1534.98|1550.5|1534.5|1550.98|1534.98|1550.5|1534.5|3
1639393550000|2021-12-13 11:05:50|1550.85|1534.85|1551|1535|1551|1535|1550.5|1534.5|4
1639393560000|2021-12-13 11:06:00|1550.5|1534.5|1551.1|1535.1|1551.44|1535.44|1550.5|1534.5|7
1639393570000|2021-12-13 11:06:10|1551|1535|1551|1535|1551.7|1535.7|1551|1535|6
1639393580000|2021-12-13 11:06:20|1551.22|1535.22|1551.02|1535.02|1551.22|1535.22|1551|1535|3
1639393590000|2021-12-13 11:06:30|1550.92|1534.92|1550.5|1534.5|1550.92|1534.92|1550.5|1534.5|6
1639393600000|2021-12-13 11:06:40|1551|1535|1551.76|1535.76|1551.76|1535.76|1551|1535|4
1639393610000|2021-12-13 11:06:50|1552.2|1536.2|1551.9|1535.9|1552.6|1536.6|1551.85|1535.85|10
1639393620000|2021-12-13 11:07:00|1552.5|1536.5|1551.65|1535.65|1552.5|1536.5|1551.65|1535.65|4
1639393630000|2021-12-13 11:07:10|1552|1536|1552.25|1536.25|1552.25|1536.25|1552|1536|2
1639393640000|2021-12-13 11:07:20|1552.5|1536.5|1552.65|1536.65|1552.7|1536.7|1552.45|1536.45|5
1639393650000|2021-12-13 11:07:30|1552.55|1536.55|1552.55|1536.55|1552.8|1536.8|1552.25|1536.25|17
1639393660000|2021-12-13 11:07:40|1552.31|1536.31|1552.5|1536.5|1552.8|1536.8|1552.31|1536.31|13
1639393670000|2021-12-13 11:07:50|1552.6|1536.6|1553|1537|1553|1537|1552.58|1536.58|4
1639393680000|2021-12-13 11:08:00|1553.9|1537.9|1553.95|1537.95|1553.95|1537.95|1553.3|1537.3|6
1639393690000|2021-12-13 11:08:10|1553.5|1537.5|1554.5|1538.5|1554.5|1538.5|1553.5|1537.5|2
1639393700000|2021-12-13 11:08:20|1554.72|1538.72|1554.5|1538.5|1554.78|1538.78|1554.5|1538.5|3
1639393710000|2021-12-13 11:08:30|1554.78|1538.78|1555.25|1539.25|1555.85|1539.85|1554.5|1538.5|6
1639393720000|2021-12-13 11:08:40|1555.95|1539.95|1555.95|1539.95|1555.95|1539.95|1555.95|1539.95|1
1639393730000|2021-12-13 11:08:50|1555.5|1539.5|1555.59|1539.59|1555.83|1539.83|1555.5|1539.5|3
1639393740000|2021-12-13 11:09:00|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639393760000|2021-12-13 11:09:20|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1
1639393770000|2021-12-13 11:09:30|1556|1540|1555.5|1539.5|1556|1540|1555.5|1539.5|6
1639393780000|2021-12-13 11:09:40|1556|1540|1555.5|1539.5|1556.42|1540.42|1554.5|1538.5|9
1639393810000|2021-12-13 11:10:10|1556|1540|1555.75|1539.75|1556.17|1540.17|1555.42|1539.42|7
1639393820000|2021-12-13 11:10:20|1555.42|1539.42|1555.42|1539.42|1555.5|1539.5|1555|1539|7
1639393830000|2021-12-13 11:10:30|1555.5|1539.5|1555.42|1539.42|1555.5|1539.5|1555.11|1539.11|4
1639393840000|2021-12-13 11:10:40|1555.39|1539.39|1555|1539|1555.5|1539.5|1554.5|1538.5|13
1639393850000|2021-12-13 11:10:50|1554.5|1538.5|1555.31|1539.31|1555.5|1539.5|1554.5|1538.5|8
1639393860000|2021-12-13 11:11:00|1554.81|1538.81|1555|1539|1555.5|1539.5|1554.65|1538.65|8
1639393870000|2021-12-13 11:11:10|1555.5|1539.5|1555|1539|1555.5|1539.5|1554.76|1538.76|4
1639393880000|2021-12-13 11:11:20|1554.67|1538.67|1554.58|1538.58|1554.67|1538.67|1554.17|1538.17|12
1639393890000|2021-12-13 11:11:30|1554.73|1538.73|1554.73|1538.73|1554.81|1538.81|1554.73|1538.73|3
1639393900000|2021-12-13 11:11:40|1554.81|1538.81|1555|1539|1555.19|1539.19|1554.81|1538.81|4
1639393910000|2021-12-13 11:11:50|1555.29|1539.29|1554.88|1538.88|1555.29|1539.29|1554.88|1538.88|3
1639393920000|2021-12-13 11:12:00|1555|1539|1554|1538|1555.2|1539.2|1554|1538|7
1639393930000|2021-12-13 11:12:10|1553.53|1537.53|1553.75|1537.75|1554|1538|1553.53|1537.53|5
1639393940000|2021-12-13 11:12:20|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1
1639393950000|2021-12-13 11:12:30|1553|1537|1552|1536|1553|1537|1552|1536|6
1639393960000|2021-12-13 11:12:40|1552.5|1536.5|1552|1536|1552.5|1536.5|1552|1536|5
1639393970000|2021-12-13 11:12:50|1552.05|1536.05|1552|1536|1552.05|1536.05|1552|1536|3
1639393980000|2021-12-13 11:13:00|1552.03|1536.03|1552|1536|1552.05|1536.05|1552|1536|3
1639394000000|2021-12-13 11:13:20|1552.03|1536.03|1552|1536|1552.05|1536.05|1552|1536|3
1639394010000|2021-12-13 11:13:30|1551.84|1535.84|1552.5|1536.5|1552.5|1536.5|1551.65|1535.65|5
1639394020000|2021-12-13 11:13:40|1552.82|1536.82|1553.14|1537.14|1553.54|1537.54|1552.82|1536.82|3
1639394030000|2021-12-13 11:13:50|1553.4|1537.4|1553.6|1537.6|1553.69|1537.69|1553.4|1537.4|4
1639394040000|2021-12-13 11:14:00|1554.46|1538.46|1553.72|1537.72|1554.5|1538.5|1553.72|1537.72|8
1639394050000|2021-12-13 11:14:10|1554.14|1538.14|1553.74|1537.74|1554.14|1538.14|1553.68|1537.68|4
1639394060000|2021-12-13 11:14:20|1554.6|1538.6|1555.5|1539.5|1555.55|1539.55|1554.5|1538.5|10
1639394070000|2021-12-13 11:14:30|1555|1539|1555.05|1539.05|1555.05|1539.05|1554.86|1538.86|4
1639394080000|2021-12-13 11:14:40|1554.84|1538.84|1555|1539|1555|1539|1554.84|1538.84|2
1639394090000|2021-12-13 11:14:50|1554.6|1538.6|1555|1539|1555|1539|1554.6|1538.6|2
1639394100000|2021-12-13 11:15:00|1554.72|1538.72|1554.5|1538.5|1554.92|1538.92|1554.5|1538.5|3
1639394110000|2021-12-13 11:15:10|1554.53|1538.53|1555|1539|1555|1539|1554.5|1538.5|7
1639394120000|2021-12-13 11:15:20|1554.5|1538.5|1554.1|1538.1|1554.5|1538.5|1554.1|1538.1|4
1639394140000|2021-12-13 11:15:40|1554.6|1538.6|1554.92|1538.92|1554.92|1538.92|1554.1|1538.1|13
1639394150000|2021-12-13 11:15:50|1554.5|1538.5|1554.81|1538.81|1555.01|1539.01|1554.1|1538.1|12
1639394160000|2021-12-13 11:16:00|1555.1|1539.1|1554.5|1538.5|1555.1|1539.1|1554.5|1538.5|3
1639394170000|2021-12-13 11:16:10|1553.85|1537.85|1553.53|1537.53|1553.85|1537.85|1553.53|1537.53|3
1639394180000|2021-12-13 11:16:20|1553.5|1537.5|1553.25|1537.25|1553.5|1537.5|1552.92|1536.92|6
1639394190000|2021-12-13 11:16:30|1554|1538|1553.5|1537.5|1554|1538|1553.23|1537.23|10
1639394200000|2021-12-13 11:16:40|1553.22|1537.22|1553.22|1537.22|1553.72|1537.72|1553.22|1537.22|5
1639394220000|2021-12-13 11:17:00|1553.15|1537.15|1553.5|1537.5|1553.5|1537.5|1553|1537|3
1639394230000|2021-12-13 11:17:10|1553|1537|1553.85|1537.85|1554|1538|1553|1537|8
1639394240000|2021-12-13 11:17:20|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1553.35|1537.35|3
1639394250000|2021-12-13 11:17:30|1553.9|1537.9|1554|1538|1554.25|1538.25|1553.9|1537.9|3
1639394260000|2021-12-13 11:17:40|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1
1639394270000|2021-12-13 11:17:50|1554|1538|1555.12|1539.12|1555.12|1539.12|1554|1538|4
1639394280000|2021-12-13 11:18:00|1555|1539|1556|1540|1556|1540|1555|1539|10
1639394290000|2021-12-13 11:18:10|1556.15|1540.15|1555|1539|1556.15|1540.15|1555|1539|8
1639394300000|2021-12-13 11:18:20|1555.22|1539.22|1555.69|1539.69|1556.1|1540.1|1555.22|1539.22|9
1639394310000|2021-12-13 11:18:30|1555.5|1539.5|1556|1540|1556|1540|1555.5|1539.5|2
1639394320000|2021-12-13 11:18:40|1555.26|1539.26|1555.63|1539.63|1556|1540|1555.13|1539.13|8
1639394330000|2021-12-13 11:18:50|1555.13|1539.13|1555.63|1539.63|1555.63|1539.63|1555.13|1539.13|2
1639394340000|2021-12-13 11:19:00|1555.13|1539.13|1555.63|1539.63|1555.75|1539.75|1555.05|1539.05|7
1639394350000|2021-12-13 11:19:10|1555.13|1539.13|1555.07|1539.07|1555.13|1539.13|1555.07|1539.07|2
1639394360000|2021-12-13 11:19:20|1555.13|1539.13|1556.5|1540.5|1556.5|1540.5|1555.13|1539.13|11
1639394370000|2021-12-13 11:19:30|1556.63|1540.63|1556.39|1540.39|1556.63|1540.63|1556.39|1540.39|3
1639394380000|2021-12-13 11:19:40|1556.27|1540.27|1556.29|1540.29|1556.39|1540.39|1556.27|1540.27|5
1639394390000|2021-12-13 11:19:50|1556.27|1540.27|1556|1540|1556.27|1540.27|1555.55|1539.55|7
1639394400000|2021-12-13 11:20:00|1555.75|1539.75|1556.35|1540.35|1556.35|1540.35|1555.75|1539.75|7
1639394410000|2021-12-13 11:20:10|1556.27|1540.27|1556.27|1540.27|1556.45|1540.45|1556.27|1540.27|4
1639394420000|2021-12-13 11:20:20|1556.1|1540.1|1555.5|1539.5|1556.1|1540.1|1555.5|1539.5|3
1639394430000|2021-12-13 11:20:30|1555.49|1539.49|1555.5|1539.5|1555.5|1539.5|1555.49|1539.49|2
1639394440000|2021-12-13 11:20:40|1555.47|1539.47|1555.5|1539.5|1555.5|1539.5|1555.47|1539.47|2
1639394450000|2021-12-13 11:20:50|1555.45|1539.45|1556.08|1540.08|1556.27|1540.27|1555.45|1539.45|7
1639394460000|2021-12-13 11:21:00|1556.45|1540.45|1556|1540|1556.45|1540.45|1555.94|1539.94|4
1639394470000|2021-12-13 11:21:10|1555.5|1539.5|1556|1540|1556|1540|1555.5|1539.5|2
1639394480000|2021-12-13 11:21:20|1555.89|1539.89|1555.96|1539.96|1555.96|1539.96|1555.89|1539.89|2
1639394490000|2021-12-13 11:21:30|1556|1540|1556|1540|1556|1540|1556|1540|1
1639394500000|2021-12-13 11:21:40|1555.97|1539.97|1555.7|1539.7|1555.97|1539.97|1555.7|1539.7|5
1639394510000|2021-12-13 11:21:50|1556.3|1540.3|1557|1541|1557.35|1541.35|1556.3|1540.3|6
1639394520000|2021-12-13 11:22:00|1556.88|1540.88|1557|1541|1557|1541|1556.88|1540.88|2
1639394530000|2021-12-13 11:22:10|1556.83|1540.83|1557|1541|1557|1541|1556.83|1540.83|2
1639394550000|2021-12-13 11:22:30|1556.89|1540.89|1557|1541|1557|1541|1556.89|1540.89|2
1639394560000|2021-12-13 11:22:40|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639394570000|2021-12-13 11:22:50|1556.44|1540.44|1556.5|1540.5|1556.5|1540.5|1556.44|1540.44|2
1639394580000|2021-12-13 11:23:00|1556.1|1540.1|1556.05|1540.05|1556.1|1540.1|1556.05|1540.05|2
1639394600000|2021-12-13 11:23:20|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1
1639394610000|2021-12-13 11:23:30|1556.05|1540.05|1556.05|1540.05|1556.05|1540.05|1556.05|1540.05|1
1639394620000|2021-12-13 11:23:40|1556.2|1540.2|1555.52|1539.52|1556.2|1540.2|1555.52|1539.52|7
1639394630000|2021-12-13 11:23:50|1555.55|1539.55|1555.88|1539.88|1555.88|1539.88|1555.26|1539.26|9
1639394640000|2021-12-13 11:24:00|1555.38|1539.38|1555.75|1539.75|1555.75|1539.75|1555.25|1539.25|8
1639394660000|2021-12-13 11:24:20|1555.84|1539.84|1555.86|1539.86|1555.86|1539.86|1555.75|1539.75|3
1639394670000|2021-12-13 11:24:30|1555.75|1539.75|1555.5|1539.5|1556.13|1540.13|1555.41|1539.41|7
1639394690000|2021-12-13 11:24:50|1556|1540|1556|1540|1556|1540|1556|1540|1
1639394700000|2021-12-13 11:25:00|1555.15|1539.15|1554.53|1538.53|1555.15|1539.15|1554.53|1538.53|4
1639394710000|2021-12-13 11:25:10|1554.5|1538.5|1554.25|1538.25|1554.5|1538.5|1554.22|1538.22|3
1639394720000|2021-12-13 11:25:20|1553.57|1537.57|1553.5|1537.5|1553.57|1537.57|1553.5|1537.5|2
1639394730000|2021-12-13 11:25:30|1553.55|1537.55|1553.5|1537.5|1553.55|1537.55|1553.5|1537.5|2
1639394740000|2021-12-13 11:25:40|1554|1538|1554|1538|1554|1538|1554|1538|1
1639394750000|2021-12-13 11:25:50|1553.97|1537.97|1553.5|1537.5|1553.97|1537.97|1553.5|1537.5|5
1639394760000|2021-12-13 11:26:00|1553.92|1537.92|1553.92|1537.92|1554.25|1538.25|1553.92|1537.92|4
1639394790000|2021-12-13 11:26:30|1554|1538|1553.92|1537.92|1554|1538|1553.92|1537.92|2
1639394800000|2021-12-13 11:26:40|1553.81|1537.81|1553.81|1537.81|1553.81|1537.81|1553.81|1537.81|1
1639394820000|2021-12-13 11:27:00|1553.96|1537.96|1553.5|1537.5|1553.96|1537.96|1553.5|1537.5|5
1639394840000|2021-12-13 11:27:20|1553|1537|1553|1537|1553|1537|1553|1537|1
1639394850000|2021-12-13 11:27:30|1552.45|1536.45|1552.45|1536.45|1552.45|1536.45|1552.45|1536.45|1
1639394860000|2021-12-13 11:27:40|1552.15|1536.15|1552.15|1536.15|1552.15|1536.15|1552.15|1536.15|1
1639394870000|2021-12-13 11:27:50|1552.48|1536.48|1552.47|1536.47|1552.97|1536.97|1552.12|1536.12|6
1639394880000|2021-12-13 11:28:00|1552.52|1536.52|1552.52|1536.52|1552.52|1536.52|1552.52|1536.52|1
1639394890000|2021-12-13 11:28:10|1553|1537|1553|1537|1553|1537|1553|1537|1
1639394900000|2021-12-13 11:28:20|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1
1639394910000|2021-12-13 11:28:30|1552.95|1536.95|1553.92|1537.92|1554|1538|1552.95|1536.95|9
1639394930000|2021-12-13 11:28:50|1553.5|1537.5|1554|1538|1554|1538|1553.5|1537.5|3
1639394940000|2021-12-13 11:29:00|1553.36|1537.36|1553.5|1537.5|1553.5|1537.5|1553.36|1537.36|2
1639394950000|2021-12-13 11:29:10|1552.99|1536.99|1552.99|1536.99|1552.99|1536.99|1552.99|1536.99|1
1639394960000|2021-12-13 11:29:20|1552.91|1536.91|1552.49|1536.49|1552.91|1536.91|1552.49|1536.49|2
1639394970000|2021-12-13 11:29:30|1552.5|1536.5|1552.49|1536.49|1552.5|1536.5|1552.49|1536.49|2
1639394980000|2021-12-13 11:29:40|1552|1536|1551.82|1535.82|1552.05|1536.05|1551.39|1535.39|6
1639394990000|2021-12-13 11:29:50|1551.5|1535.5|1551.82|1535.82|1551.82|1535.82|1551.5|1535.5|4
1639395000000|2021-12-13 11:30:00|1551.5|1535.5|1552.55|1536.55|1552.55|1536.55|1551.5|1535.5|12
1639395010000|2021-12-13 11:30:10|1553|1537|1552.72|1536.72|1553|1537|1552.5|1536.5|4
1639395020000|2021-12-13 11:30:20|1552.5|1536.5|1552.6|1536.6|1552.6|1536.6|1552.5|1536.5|2
1639395050000|2021-12-13 11:30:50|1553|1537|1553|1537|1553|1537|1553|1537|1
1639395060000|2021-12-13 11:31:00|1553.32|1537.32|1553.81|1537.81|1553.81|1537.81|1553|1537|6
1639395090000|2021-12-13 11:31:30|1554.06|1538.06|1554|1538|1554.24|1538.24|1554|1538|3
1639395100000|2021-12-13 11:31:40|1554.72|1538.72|1555|1539|1555.3|1539.3|1554.72|1538.72|6
1639395110000|2021-12-13 11:31:50|1555.2|1539.2|1555|1539|1555.2|1539.2|1555|1539|4
1639395120000|2021-12-13 11:32:00|1555.15|1539.15|1555.89|1539.89|1556.39|1540.39|1554.19|1538.19|12
1639395130000|2021-12-13 11:32:10|1556.39|1540.39|1555.8|1539.8|1556.39|1540.39|1555.8|1539.8|12
1639395140000|2021-12-13 11:32:20|1555.7|1539.7|1555.7|1539.7|1555.7|1539.7|1555.7|1539.7|1
1639395150000|2021-12-13 11:32:30|1555.95|1539.95|1555.75|1539.75|1555.95|1539.95|1555.75|1539.75|6
1639395160000|2021-12-13 11:32:40|1555.92|1539.92|1555.46|1539.46|1555.92|1539.92|1555.35|1539.35|9
1639395170000|2021-12-13 11:32:50|1555.5|1539.5|1555.36|1539.36|1555.61|1539.61|1555.36|1539.36|5
1639395180000|2021-12-13 11:33:00|1555.62|1539.62|1555.24|1539.24|1555.62|1539.62|1555.04|1539.04|6
1639395190000|2021-12-13 11:33:10|1554.91|1538.91|1554.91|1538.91|1554.91|1538.91|1554.91|1538.91|1
1639395200000|2021-12-13 11:33:20|1555.24|1539.24|1555.79|1539.79|1555.79|1539.79|1555.24|1539.24|3
1639395210000|2021-12-13 11:33:30|1555.5|1539.5|1556|1540|1556|1540|1555.5|1539.5|3
1639395230000|2021-12-13 11:33:50|1556.03|1540.03|1555.5|1539.5|1556.3|1540.3|1555.5|1539.5|3
1639395240000|2021-12-13 11:34:00|1555.92|1539.92|1556|1540|1556.02|1540.02|1555.83|1539.83|4
1639395270000|2021-12-13 11:34:30|1555.88|1539.88|1556|1540|1556|1540|1555.87|1539.87|3
1639395280000|2021-12-13 11:34:40|1555.87|1539.87|1555.5|1539.5|1556|1540|1555.24|1539.24|6
1639395290000|2021-12-13 11:34:50|1555.24|1539.24|1555.92|1539.92|1555.92|1539.92|1555.24|1539.24|2
1639395300000|2021-12-13 11:35:00|1556.4|1540.4|1556|1540|1556.4|1540.4|1556|1540|2
1639395310000|2021-12-13 11:35:10|1556.09|1540.09|1555.35|1539.35|1556.09|1540.09|1555.35|1539.35|3
1639395320000|2021-12-13 11:35:20|1555.29|1539.29|1555.16|1539.16|1555.29|1539.29|1555.16|1539.16|2
1639395330000|2021-12-13 11:35:30|1555.2|1539.2|1555.16|1539.16|1555.34|1539.34|1555.16|1539.16|3
1639395340000|2021-12-13 11:35:40|1555.26|1539.26|1555.26|1539.26|1555.26|1539.26|1555.26|1539.26|1
1639395350000|2021-12-13 11:35:50|1555.16|1539.16|1554.35|1538.35|1555.16|1539.16|1554.35|1538.35|6
1639395360000|2021-12-13 11:36:00|1554.32|1538.32|1554.2|1538.2|1554.32|1538.32|1554.2|1538.2|2
1639395370000|2021-12-13 11:36:10|1554.28|1538.28|1554.28|1538.28|1554.28|1538.28|1554.28|1538.28|1
1639395380000|2021-12-13 11:36:20|1554.2|1538.2|1554.75|1538.75|1554.75|1538.75|1554.2|1538.2|9
1639395390000|2021-12-13 11:36:30|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.2|1538.2|3
1639395420000|2021-12-13 11:37:00|1554.97|1538.97|1554.92|1538.92|1555.1|1539.1|1554.62|1538.62|6
1639395440000|2021-12-13 11:37:20|1555.14|1539.14|1555|1539|1555.14|1539.14|1555|1539|3
1639395460000|2021-12-13 11:37:40|1555.1|1539.1|1555|1539|1555.2|1539.2|1555|1539|3
1639395470000|2021-12-13 11:37:50|1555.35|1539.35|1554.25|1538.25|1555.35|1539.35|1554.25|1538.25|5
1639395480000|2021-12-13 11:38:00|1554|1538|1554.25|1538.25|1554.5|1538.5|1554|1538|9
1639395490000|2021-12-13 11:38:10|1554|1538|1554.25|1538.25|1554.5|1538.5|1554|1538|5
1639395500000|2021-12-13 11:38:20|1554.7|1538.7|1554|1538|1554.7|1538.7|1554|1538|3
1639395510000|2021-12-13 11:38:30|1554.15|1538.15|1554|1538|1554.15|1538.15|1554|1538|3
1639395530000|2021-12-13 11:38:50|1554.35|1538.35|1554.22|1538.22|1554.72|1538.72|1553.92|1537.92|11
1639395540000|2021-12-13 11:39:00|1554.72|1538.72|1555|1539|1555.15|1539.15|1554.72|1538.72|3
1639395560000|2021-12-13 11:39:20|1555.05|1539.05|1555|1539|1555.1|1539.1|1555|1539|3
1639395570000|2021-12-13 11:39:30|1555.3|1539.3|1555|1539|1555.3|1539.3|1555|1539|2
1639395600000|2021-12-13 11:40:00|1554.93|1538.93|1555|1539|1555.15|1539.15|1554.8|1538.8|4
1639395610000|2021-12-13 11:40:10|1555.6|1539.6|1555.45|1539.45|1555.6|1539.6|1555.29|1539.29|5
1639395630000|2021-12-13 11:40:30|1555.87|1539.87|1555.27|1539.27|1555.92|1539.92|1555.27|1539.27|4
1639395640000|2021-12-13 11:40:40|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1
1639395650000|2021-12-13 11:40:50|1555|1539|1555.35|1539.35|1555.35|1539.35|1555|1539|2
1639395660000|2021-12-13 11:41:00|1555.3|1539.3|1554.5|1538.5|1555.3|1539.3|1554.37|1538.37|4
1639395670000|2021-12-13 11:41:10|1554|1538|1554|1538|1554|1538|1554|1538|1
1639395710000|2021-12-13 11:41:50|1554.18|1538.18|1554.25|1538.25|1554.35|1538.35|1554|1538|4
1639395720000|2021-12-13 11:42:00|1554.69|1538.69|1554.69|1538.69|1554.69|1538.69|1554.69|1538.69|1
1639395730000|2021-12-13 11:42:10|1554.4|1538.4|1554.4|1538.4|1554.4|1538.4|1554.4|1538.4|1
1639395740000|2021-12-13 11:42:20|1554|1538|1553.5|1537.5|1554|1538|1553.5|1537.5|2
1639395750000|2021-12-13 11:42:30|1553.29|1537.29|1553.29|1537.29|1553.29|1537.29|1553.29|1537.29|1
1639395760000|2021-12-13 11:42:40|1553.18|1537.18|1552.99|1536.99|1553.18|1537.18|1552.99|1536.99|2
1639395770000|2021-12-13 11:42:50|1552.9|1536.9|1552.75|1536.75|1552.9|1536.9|1552.75|1536.75|3
1639395780000|2021-12-13 11:43:00|1552.5|1536.5|1552.35|1536.35|1552.5|1536.5|1552.24|1536.24|4
1639395800000|2021-12-13 11:43:20|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.24|1536.24|4
1639395810000|2021-12-13 11:43:30|1552.64|1536.64|1552.64|1536.64|1552.64|1536.64|1552.64|1536.64|1
1639395830000|2021-12-13 11:43:50|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1
1639395840000|2021-12-13 11:44:00|1552.73|1536.73|1552.73|1536.73|1552.73|1536.73|1552.73|1536.73|1
1639395850000|2021-12-13 11:44:10|1552.9|1536.9|1552.96|1536.96|1553.32|1537.32|1552.9|1536.9|6
1639395860000|2021-12-13 11:44:20|1553|1537|1553.5|1537.5|1553.5|1537.5|1553|1537|2
1639395870000|2021-12-13 11:44:30|1553.46|1537.46|1553.68|1537.68|1554.5|1538.5|1553.46|1537.46|7
1639395880000|2021-12-13 11:44:40|1553.81|1537.81|1553.82|1537.82|1553.82|1537.82|1553.81|1537.81|2
1639395890000|2021-12-13 11:44:50|1553.72|1537.72|1553.72|1537.72|1553.72|1537.72|1553.72|1537.72|1
1639395900000|2021-12-13 11:45:00|1554.09|1538.09|1553.5|1537.5|1554.09|1538.09|1553.5|1537.5|5
1639395910000|2021-12-13 11:45:10|1552.65|1536.65|1552.6|1536.6|1552.65|1536.65|1552.6|1536.6|2
1639395920000|2021-12-13 11:45:20|1552.65|1536.65|1552.5|1536.5|1552.65|1536.65|1552.5|1536.5|2
1639395930000|2021-12-13 11:45:30|1552.75|1536.75|1553|1537|1553|1537|1552.75|1536.75|2
1639395940000|2021-12-13 11:45:40|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1
1639395950000|2021-12-13 11:45:50|1553.04|1537.04|1553.6|1537.6|1553.6|1537.6|1553.04|1537.04|3
1639395960000|2021-12-13 11:46:00|1553.62|1537.62|1555.69|1539.69|1555.69|1539.69|1553.62|1537.62|11
1639395970000|2021-12-13 11:46:10|1555.19|1539.19|1555.5|1539.5|1555.5|1539.5|1555|1539|3
1639395980000|2021-12-13 11:46:20|1555.8|1539.8|1556.75|1540.75|1556.95|1540.95|1555.5|1539.5|6
1639395990000|2021-12-13 11:46:30|1556.5|1540.5|1556|1540|1556.5|1540.5|1556|1540|2
1639396010000|2021-12-13 11:46:50|1555.5|1539.5|1555.2|1539.2|1555.5|1539.5|1555.2|1539.2|2
1639396020000|2021-12-13 11:47:00|1555.13|1539.13|1554.18|1538.18|1555.35|1539.35|1554.18|1538.18|7
1639396030000|2021-12-13 11:47:10|1553.68|1537.68|1553|1537|1553.68|1537.68|1553|1537|5
1639396050000|2021-12-13 11:47:30|1552.5|1536.5|1552.44|1536.44|1553.25|1537.25|1552.44|1536.44|7
1639396060000|2021-12-13 11:47:40|1552.3|1536.3|1552.31|1536.31|1552.31|1536.31|1552.3|1536.3|4
1639396070000|2021-12-13 11:47:50|1552.3|1536.3|1552.22|1536.22|1552.3|1536.3|1552.22|1536.22|2
1639396080000|2021-12-13 11:48:00|1552.33|1536.33|1552.42|1536.42|1552.42|1536.42|1552.3|1536.3|4
1639396090000|2021-12-13 11:48:10|1552|1536|1552.32|1536.32|1552.5|1536.5|1552|1536|4
1639396100000|2021-12-13 11:48:20|1552.14|1536.14|1552.5|1536.5|1552.5|1536.5|1552.14|1536.14|3
1639396110000|2021-12-13 11:48:30|1552|1536|1552.19|1536.19|1552.32|1536.32|1552|1536|8
1639396120000|2021-12-13 11:48:40|1552|1536|1552.5|1536.5|1552.5|1536.5|1552|1536|6
1639396130000|2021-12-13 11:48:50|1552.39|1536.39|1552.39|1536.39|1552.39|1536.39|1552.39|1536.39|1
1639396140000|2021-12-13 11:49:00|1552.35|1536.35|1552.39|1536.39|1552.5|1536.5|1552.35|1536.35|3
1639396150000|2021-12-13 11:49:10|1552.45|1536.45|1552.39|1536.39|1552.45|1536.45|1552.39|1536.39|2
1639396160000|2021-12-13 11:49:20|1552.5|1536.5|1552.39|1536.39|1552.5|1536.5|1552.39|1536.39|2
1639396170000|2021-12-13 11:49:30|1552.5|1536.5|1552.9|1536.9|1553.05|1537.05|1552.5|1536.5|3
1639396180000|2021-12-13 11:49:40|1552.88|1536.88|1552.5|1536.5|1552.88|1536.88|1552.5|1536.5|6
1639396200000|2021-12-13 11:50:00|1552.55|1536.55|1552.1|1536.1|1552.55|1536.55|1552.1|1536.1|2
1639396230000|2021-12-13 11:50:30|1551.99|1535.99|1551.99|1535.99|1551.99|1535.99|1551.99|1535.99|1
1639396260000|2021-12-13 11:51:00|1551.7|1535.7|1552.5|1536.5|1552.5|1536.5|1551.7|1535.7|3
1639396290000|2021-12-13 11:51:30|1552|1536|1552.17|1536.17|1552.5|1536.5|1551.85|1535.85|6
1639396300000|2021-12-13 11:51:40|1552.02|1536.02|1552.02|1536.02|1552.02|1536.02|1552.02|1536.02|1
1639396320000|2021-12-13 11:52:00|1552.3|1536.3|1552.3|1536.3|1552.39|1536.39|1552.3|1536.3|3
1639396350000|2021-12-13 11:52:30|1552.2|1536.2|1551.5|1535.5|1552.39|1536.39|1551.5|1535.5|4
1639396360000|2021-12-13 11:52:40|1551.11|1535.11|1551.78|1535.78|1551.78|1535.78|1551.11|1535.11|3
1639396380000|2021-12-13 11:53:00|1551.5|1535.5|1551.94|1535.94|1552|1536|1551.5|1535.5|6
1639396390000|2021-12-13 11:53:10|1552.05|1536.05|1551.5|1535.5|1552.05|1536.05|1551.5|1535.5|3
1639396400000|2021-12-13 11:53:20|1551.59|1535.59|1552|1536|1552.09|1536.09|1551.59|1535.59|3
1639396420000|2021-12-13 11:53:40|1552.13|1536.13|1552.5|1536.5|1552.5|1536.5|1552.13|1536.13|3
1639396440000|2021-12-13 11:54:00|1553.15|1537.15|1553.79|1537.79|1554.15|1538.15|1553|1537|8
1639396460000|2021-12-13 11:54:20|1553.5|1537.5|1553.85|1537.85|1553.85|1537.85|1553.35|1537.35|3
1639396490000|2021-12-13 11:54:50|1553.6|1537.6|1553.5|1537.5|1553.6|1537.6|1553.35|1537.35|3
1639396500000|2021-12-13 11:55:00|1553.6|1537.6|1554.5|1538.5|1554.87|1538.87|1553.5|1537.5|6
1639396510000|2021-12-13 11:55:10|1554.55|1538.55|1554.97|1538.97|1555.05|1539.05|1554.55|1538.55|7
1639396520000|2021-12-13 11:55:20|1555|1539|1554.92|1538.92|1555|1539|1554.72|1538.72|4
1639396530000|2021-12-13 11:55:30|1555|1539|1555|1539|1555|1539|1554.7|1538.7|3
1639396540000|2021-12-13 11:55:40|1554.92|1538.92|1554.5|1538.5|1554.92|1538.92|1554.45|1538.45|5
1639396550000|2021-12-13 11:55:50|1554.65|1538.65|1554.5|1538.5|1554.65|1538.65|1554.5|1538.5|2
1639396560000|2021-12-13 11:56:00|1554.85|1538.85|1554.7|1538.7|1554.95|1538.95|1554.7|1538.7|3
1639396570000|2021-12-13 11:56:10|1554.87|1538.87|1554.87|1538.87|1555|1539|1554.65|1538.65|4
1639396590000|2021-12-13 11:56:30|1555.2|1539.2|1555.2|1539.2|1555.2|1539.2|1555.2|1539.2|1
1639396600000|2021-12-13 11:56:40|1555.23|1539.23|1555.55|1539.55|1555.55|1539.55|1555.23|1539.23|3
1639396610000|2021-12-13 11:56:50|1555.85|1539.85|1556.72|1540.72|1556.72|1540.72|1555.85|1539.85|7
1639396620000|2021-12-13 11:57:00|1556.67|1540.67|1556.67|1540.67|1556.67|1540.67|1556.67|1540.67|1
1639396640000|2021-12-13 11:57:20|1556.84|1540.84|1556.84|1540.84|1556.84|1540.84|1556.84|1540.84|1
1639396650000|2021-12-13 11:57:30|1557.05|1541.05|1557.05|1541.05|1557.05|1541.05|1556.8|1540.8|3
1639396660000|2021-12-13 11:57:40|1556.8|1540.8|1557.01|1541.01|1557.01|1541.01|1556.55|1540.55|3
1639396670000|2021-12-13 11:57:50|1556.91|1540.91|1557.01|1541.01|1557.01|1541.01|1556.91|1540.91|2
1639396680000|2021-12-13 11:58:00|1556.95|1540.95|1556.5|1540.5|1557.45|1541.45|1556.11|1540.11|7
1639396690000|2021-12-13 11:58:10|1556.25|1540.25|1556.5|1540.5|1556.5|1540.5|1556.25|1540.25|2
1639396700000|2021-12-13 11:58:20|1556.05|1540.05|1555.5|1539.5|1556.05|1540.05|1555.5|1539.5|3
1639396710000|2021-12-13 11:58:30|1554.5|1538.5|1554.5|1538.5|1555.55|1539.55|1554.3|1538.3|7
1639396720000|2021-12-13 11:58:40|1555|1539|1556.65|1540.65|1556.65|1540.65|1555|1539|9
1639396730000|2021-12-13 11:58:50|1556.59|1540.59|1556.86|1540.86|1557.97|1541.97|1556.59|1540.59|10
1639396740000|2021-12-13 11:59:00|1557.18|1541.18|1556.5|1540.5|1557.25|1541.25|1556.5|1540.5|5
1639396750000|2021-12-13 11:59:10|1556|1540|1555.98|1539.98|1556|1540|1555.98|1539.98|2
1639396760000|2021-12-13 11:59:20|1555.56|1539.56|1555.5|1539.5|1555.98|1539.98|1555.5|1539.5|3
1639396780000|2021-12-13 11:59:40|1556.05|1540.05|1556.5|1540.5|1557.11|1541.11|1556.05|1540.05|6
1639396790000|2021-12-13 11:59:50|1556.85|1540.85|1556.5|1540.5|1556.85|1540.85|1556.5|1540.5|2
1639396800000|2021-12-13 12:00:00|1556.6|1540.6|1555.09|1539.09|1556.6|1540.6|1555.09|1539.09|10
1639396810000|2021-12-13 12:00:10|1555.15|1539.15|1555.15|1539.15|1555.15|1539.15|1555.15|1539.15|1
1639396820000|2021-12-13 12:00:20|1554.95|1538.95|1554.5|1538.5|1554.95|1538.95|1554.5|1538.5|2
1639396840000|2021-12-13 12:00:40|1554.72|1538.72|1555.25|1539.25|1555.25|1539.25|1554.5|1538.5|4
1639396850000|2021-12-13 12:00:50|1555.53|1539.53|1555.78|1539.78|1555.78|1539.78|1555.53|1539.53|2
1639396860000|2021-12-13 12:01:00|1555.5|1539.5|1556|1540|1556|1540|1555.5|1539.5|5
1639396870000|2021-12-13 12:01:10|1556.1|1540.1|1556.1|1540.1|1556.2|1540.2|1556.1|1540.1|3
1639396880000|2021-12-13 12:01:20|1555.9|1539.9|1555.5|1539.5|1556|1540|1555.5|1539.5|3
1639396890000|2021-12-13 12:01:30|1556|1540|1555.49|1539.49|1556|1540|1555.49|1539.49|3
1639396900000|2021-12-13 12:01:40|1555.69|1539.69|1555.69|1539.69|1555.69|1539.69|1555.69|1539.69|1
1639396910000|2021-12-13 12:01:50|1556.25|1540.25|1556|1540|1556.51|1540.51|1555.75|1539.75|5
1639396930000|2021-12-13 12:02:10|1555.59|1539.59|1555.5|1539.5|1555.8|1539.8|1555|1539|6
1639396940000|2021-12-13 12:02:20|1555|1539|1554.5|1538.5|1555.5|1539.5|1554.5|1538.5|8
1639396950000|2021-12-13 12:02:30|1555|1539|1554.5|1538.5|1555|1539|1554.5|1538.5|2
1639396970000|2021-12-13 12:02:50|1555|1539|1554.5|1538.5|1555|1539|1554|1538|5
1639396980000|2021-12-13 12:03:00|1554|1538|1554|1538|1554.5|1538.5|1554|1538|5
1639396990000|2021-12-13 12:03:10|1554.5|1538.5|1554.2|1538.2|1554.5|1538.5|1554|1538|5
1639397010000|2021-12-13 12:03:30|1554|1538|1554|1538|1554|1538|1554|1538|1
1639397020000|2021-12-13 12:03:40|1553.72|1537.72|1553.79|1537.79|1554.05|1538.05|1553.39|1537.39|7
1639397030000|2021-12-13 12:03:50|1554|1538|1554|1538|1554|1538|1553.78|1537.78|3
1639397040000|2021-12-13 12:04:00|1553.5|1537.5|1552.85|1536.85|1553.5|1537.5|1552.85|1536.85|6
1639397050000|2021-12-13 12:04:10|1553.1|1537.1|1553.1|1537.1|1553.1|1537.1|1552.93|1536.93|3
1639397060000|2021-12-13 12:04:20|1552.95|1536.95|1552.95|1536.95|1552.95|1536.95|1552.95|1536.95|1
1639397070000|2021-12-13 12:04:30|1552.7|1536.7|1552.75|1536.75|1552.75|1536.75|1552.7|1536.7|2
1639397080000|2021-12-13 12:04:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1639397090000|2021-12-13 12:04:50|1551.92|1535.92|1551.92|1535.92|1551.92|1535.92|1551.92|1535.92|1
1639397100000|2021-12-13 12:05:00|1551.7|1535.7|1552|1536|1552|1536|1551.7|1535.7|2
1639397110000|2021-12-13 12:05:10|1551.75|1535.75|1552.2|1536.2|1552.32|1536.32|1551.75|1535.75|4
1639397120000|2021-12-13 12:05:20|1552.36|1536.36|1552.2|1536.2|1552.36|1536.36|1552.2|1536.2|2
1639397130000|2021-12-13 12:05:30|1552.32|1536.32|1552.65|1536.65|1552.75|1536.75|1551.8|1535.8|7
1639397140000|2021-12-13 12:05:40|1553.3|1537.3|1554|1538|1554.7|1538.7|1553.3|1537.3|10
1639397150000|2021-12-13 12:05:50|1554.5|1538.5|1555.5|1539.5|1555.95|1539.95|1554|1538|7
1639397170000|2021-12-13 12:06:10|1555.25|1539.25|1555.6|1539.6|1556|1540|1555.25|1539.25|6
1639397180000|2021-12-13 12:06:20|1555.1|1539.1|1554.5|1538.5|1555.1|1539.1|1554.5|1538.5|2
1639397190000|2021-12-13 12:06:30|1555.67|1539.67|1555.5|1539.5|1555.95|1539.95|1555.5|1539.5|3
1639397220000|2021-12-13 12:07:00|1555.75|1539.75|1555.75|1539.75|1555.75|1539.75|1555.75|1539.75|1
1639397230000|2021-12-13 12:07:10|1555.6|1539.6|1554.92|1538.92|1555.6|1539.6|1554.92|1538.92|3
1639397240000|2021-12-13 12:07:20|1554.85|1538.85|1554.64|1538.64|1554.85|1538.85|1554.64|1538.64|3
1639397250000|2021-12-13 12:07:30|1554.22|1538.22|1555.5|1539.5|1555.58|1539.58|1554.22|1538.22|5
1639397260000|2021-12-13 12:07:40|1555.79|1539.79|1555.54|1539.54|1555.79|1539.79|1555.54|1539.54|2
1639397270000|2021-12-13 12:07:50|1555.5|1539.5|1555.5|1539.5|1556|1540|1555.34|1539.34|7
1639397280000|2021-12-13 12:08:00|1555.76|1539.76|1555.9|1539.9|1555.98|1539.98|1555.38|1539.38|7
1639397290000|2021-12-13 12:08:10|1556.07|1540.07|1556.5|1540.5|1556.95|1540.95|1555.9|1539.9|6
1639397300000|2021-12-13 12:08:20|1556.19|1540.19|1556.9|1540.9|1557.15|1541.15|1556.19|1540.19|3
1639397310000|2021-12-13 12:08:30|1556.5|1540.5|1556.79|1540.79|1556.79|1540.79|1556.29|1540.29|7
1639397320000|2021-12-13 12:08:40|1556.5|1540.5|1556.25|1540.25|1556.79|1540.79|1555.92|1539.92|11
1639397330000|2021-12-13 12:08:50|1555.92|1539.92|1556|1540|1556.3|1540.3|1555.92|1539.92|3
1639397340000|2021-12-13 12:09:00|1556.06|1540.06|1556.5|1540.5|1556.5|1540.5|1556|1540|3
1639397350000|2021-12-13 12:09:10|1556.6|1540.6|1556.09|1540.09|1556.8|1540.8|1556.09|1540.09|11
1639397380000|2021-12-13 12:09:40|1556.59|1540.59|1556.59|1540.59|1556.59|1540.59|1556.59|1540.59|1
1639397390000|2021-12-13 12:09:50|1556.5|1540.5|1556.59|1540.59|1556.59|1540.59|1556.5|1540.5|2
1639397400000|2021-12-13 12:10:00|1556.09|1540.09|1556.25|1540.25|1556.59|1540.59|1556.09|1540.09|6
1639397410000|2021-12-13 12:10:10|1555.92|1539.92|1555.5|1539.5|1556.25|1540.25|1555.5|1539.5|8
1639397420000|2021-12-13 12:10:20|1555.1|1539.1|1555.1|1539.1|1555.1|1539.1|1555.1|1539.1|1
1639397430000|2021-12-13 12:10:30|1555|1539|1555|1539|1555|1539|1555|1539|1
1639397440000|2021-12-13 12:10:40|1555.05|1539.05|1555.75|1539.75|1555.75|1539.75|1554.5|1538.5|4
1639397450000|2021-12-13 12:10:50|1555.42|1539.42|1557.1|1541.1|1557.4|1541.4|1555.42|1539.42|10
1639397460000|2021-12-13 12:11:00|1556.79|1540.79|1556.9|1540.9|1557.1|1541.1|1556.79|1540.79|6
1639397470000|2021-12-13 12:11:10|1557.08|1541.08|1556.9|1540.9|1557.15|1541.15|1556.9|1540.9|4
1639397480000|2021-12-13 12:11:20|1556.5|1540.5|1556.72|1540.72|1557|1541|1556.5|1540.5|7
1639397490000|2021-12-13 12:11:30|1556.5|1540.5|1557|1541|1557|1541|1556.5|1540.5|2
1639397500000|2021-12-13 12:11:40|1556.79|1540.79|1556.79|1540.79|1556.79|1540.79|1556.79|1540.79|1
1639397510000|2021-12-13 12:11:50|1557.08|1541.08|1556.79|1540.79|1557.08|1541.08|1556.79|1540.79|2
1639397520000|2021-12-13 12:12:00|1557.08|1541.08|1558.04|1542.04|1558.57|1542.57|1557.08|1541.08|13
1639397530000|2021-12-13 12:12:10|1557.75|1541.75|1557.75|1541.75|1558.04|1542.04|1557.75|1541.75|3
1639397540000|2021-12-13 12:12:20|1557.85|1541.85|1557.88|1541.88|1558.1|1542.1|1557.85|1541.85|4
1639397550000|2021-12-13 12:12:30|1558.05|1542.05|1558|1542|1558.1|1542.1|1558|1542|3
1639397560000|2021-12-13 12:12:40|1558.2|1542.2|1558|1542|1558.2|1542.2|1558|1542|2
1639397570000|2021-12-13 12:12:50|1558.2|1542.2|1558.21|1542.21|1558.49|1542.49|1558|1542|6
1639397580000|2021-12-13 12:13:00|1559.34|1543.34|1558.71|1542.71|1559.34|1543.34|1558.62|1542.62|6
1639397590000|2021-12-13 12:13:10|1559.19|1543.19|1558.81|1542.81|1559.19|1543.19|1558.81|1542.81|3
1639397600000|2021-12-13 12:13:20|1558.71|1542.71|1558.58|1542.58|1558.78|1542.78|1558.58|1542.58|4
1639397610000|2021-12-13 12:13:30|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1
1639397620000|2021-12-13 12:13:40|1558.05|1542.05|1558|1542|1558.17|1542.17|1558|1542|3
1639397630000|2021-12-13 12:13:50|1558.21|1542.21|1558.21|1542.21|1558.51|1542.51|1558.21|1542.21|4
1639397640000|2021-12-13 12:14:00|1558.6|1542.6|1558.68|1542.68|1558.68|1542.68|1558.57|1542.57|3
1639397650000|2021-12-13 12:14:10|1558.5|1542.5|1558.6|1542.6|1558.6|1542.6|1558.5|1542.5|2
1639397670000|2021-12-13 12:14:30|1558.45|1542.45|1558.56|1542.56|1558.61|1542.61|1558.45|1542.45|3
1639397680000|2021-12-13 12:14:40|1558.61|1542.61|1559.11|1543.11|1559.11|1543.11|1558.4|1542.4|11
1639397690000|2021-12-13 12:14:50|1559.45|1543.45|1558.84|1542.84|1559.6|1543.6|1558.84|1542.84|5
1639397700000|2021-12-13 12:15:00|1558.94|1542.94|1558.41|1542.41|1558.94|1542.94|1558.41|1542.41|4
1639397710000|2021-12-13 12:15:10|1558.36|1542.36|1558.05|1542.05|1558.36|1542.36|1557.88|1541.88|5
1639397720000|2021-12-13 12:15:20|1557.88|1541.88|1558.71|1542.71|1558.71|1542.71|1557.88|1541.88|9
1639397730000|2021-12-13 12:15:30|1558.61|1542.61|1558.61|1542.61|1558.62|1542.62|1558.61|1542.61|3
1639397740000|2021-12-13 12:15:40|1558.62|1542.62|1558.61|1542.61|1558.62|1542.62|1558.61|1542.61|2
1639397750000|2021-12-13 12:15:50|1558.62|1542.62|1559.11|1543.11|1559.11|1543.11|1558.62|1542.62|2
1639397760000|2021-12-13 12:16:00|1558.96|1542.96|1559.5|1543.5|1559.65|1543.65|1558.71|1542.71|10
1639397770000|2021-12-13 12:16:10|1559.6|1543.6|1559.5|1543.5|1559.6|1543.6|1559.5|1543.5|3
1639397790000|2021-12-13 12:16:30|1559.55|1543.55|1559.72|1543.72|1560.43|1544.43|1559.55|1543.55|4
1639397800000|2021-12-13 12:16:40|1560.09|1544.09|1560.75|1544.75|1560.75|1544.75|1560.09|1544.09|5
1639397810000|2021-12-13 12:16:50|1560.91|1544.91|1560.82|1544.82|1561.2|1545.2|1560.82|1544.82|3
1639397820000|2021-12-13 12:17:00|1561.35|1545.35|1561.5|1545.5|1561.5|1545.5|1560.92|1544.92|5
1639397880000|2021-12-13 12:18:00|1561|1545|1560.92|1544.92|1561.3|1545.3|1560.62|1544.62|5
1639397900000|2021-12-13 12:18:20|1560.5|1544.5|1560|1544|1560.5|1544.5|1559.5|1543.5|4
1639397910000|2021-12-13 12:18:30|1559.5|1543.5|1559.12|1543.12|1559.5|1543.5|1559.03|1543.03|5
1639397920000|2021-12-13 12:18:40|1558.62|1542.62|1559|1543|1559.12|1543.12|1558.62|1542.62|4
1639397930000|2021-12-13 12:18:50|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639397950000|2021-12-13 12:19:10|1559|1543|1559|1543|1559|1543|1559|1543|1
1639397960000|2021-12-13 12:19:20|1558.5|1542.5|1559|1543|1559|1543|1558.5|1542.5|4
1639397970000|2021-12-13 12:19:30|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639397980000|2021-12-13 12:19:40|1559|1543|1558.75|1542.75|1559|1543|1558.72|1542.72|3
1639397990000|2021-12-13 12:19:50|1558.5|1542.5|1558.79|1542.79|1559|1543|1558.5|1542.5|5
1639398000000|2021-12-13 12:20:00|1559|1543|1558.5|1542.5|1559|1543|1558.4|1542.4|8
1639398020000|2021-12-13 12:20:20|1558|1542|1557.79|1541.79|1558|1542|1557.41|1541.41|9
1639398030000|2021-12-13 12:20:30|1558.09|1542.09|1558|1542|1558.09|1542.09|1558|1542|2
1639398040000|2021-12-13 12:20:40|1558.25|1542.25|1560.5|1544.5|1560.5|1544.5|1558.25|1542.25|10
1639398050000|2021-12-13 12:20:50|1560.75|1544.75|1560.5|1544.5|1561|1545|1560.43|1544.43|7
1639398060000|2021-12-13 12:21:00|1560.25|1544.25|1560.3|1544.3|1560.3|1544.3|1560.25|1544.25|2
1639398070000|2021-12-13 12:21:10|1560.2|1544.2|1559.5|1543.5|1560.2|1544.2|1559.5|1543.5|6
1639398080000|2021-12-13 12:21:20|1560|1544|1559.5|1543.5|1560|1544|1559.5|1543.5|4
1639398090000|2021-12-13 12:21:30|1559.78|1543.78|1560.5|1544.5|1560.5|1544.5|1559.5|1543.5|6
1639398100000|2021-12-13 12:21:40|1560.19|1544.19|1561|1545|1561.35|1545.35|1560.19|1544.19|10
1639398110000|2021-12-13 12:21:50|1560.91|1544.91|1560.09|1544.09|1561|1545|1559.95|1543.95|8
1639398120000|2021-12-13 12:22:00|1560.59|1544.59|1559.94|1543.94|1560.75|1544.75|1559.94|1543.94|9
1639398130000|2021-12-13 12:22:10|1559.7|1543.7|1559.31|1543.31|1560|1544|1559.31|1543.31|6
1639398140000|2021-12-13 12:22:20|1559.81|1543.81|1559.81|1543.81|1559.92|1543.92|1559.71|1543.71|8
1639398150000|2021-12-13 12:22:30|1560.35|1544.35|1560.5|1544.5|1560.5|1544.5|1560|1544|5
1639398160000|2021-12-13 12:22:40|1560|1544|1560.5|1544.5|1560.5|1544.5|1560|1544|5
1639398170000|2021-12-13 12:22:50|1560.79|1544.79|1560.79|1544.79|1561|1545|1560.5|1544.5|5
1639398180000|2021-12-13 12:23:00|1560.5|1544.5|1560.82|1544.82|1561.05|1545.05|1560.5|1544.5|9
1639398190000|2021-12-13 12:23:10|1560.5|1544.5|1561.5|1545.5|1561.5|1545.5|1560.5|1544.5|2
1639398200000|2021-12-13 12:23:20|1561|1545|1561|1545|1561|1545|1561|1545|1
1639398210000|2021-12-13 12:23:30|1560.96|1544.96|1560.96|1544.96|1560.96|1544.96|1560.96|1544.96|1
1639398220000|2021-12-13 12:23:40|1560.92|1544.92|1560.96|1544.96|1560.96|1544.96|1560.92|1544.92|4
1639398230000|2021-12-13 12:23:50|1560.44|1544.44|1561|1545|1561|1545|1560.44|1544.44|7
1639398250000|2021-12-13 12:24:10|1560.35|1544.35|1560.67|1544.67|1560.85|1544.85|1560.35|1544.35|13
1639398260000|2021-12-13 12:24:20|1560.35|1544.35|1560.67|1544.67|1560.67|1544.67|1560.35|1544.35|6
1639398270000|2021-12-13 12:24:30|1560.79|1544.79|1561|1545|1561|1545|1560.5|1544.5|13
1639398280000|2021-12-13 12:24:40|1560.5|1544.5|1559.42|1543.42|1560.5|1544.5|1559.42|1543.42|3
1639398290000|2021-12-13 12:24:50|1559.32|1543.32|1559|1543|1559.82|1543.82|1559|1543|6
1639398300000|2021-12-13 12:25:00|1559.22|1543.22|1559|1543|1559.22|1543.22|1558.92|1542.92|3
1639398310000|2021-12-13 12:25:10|1558.33|1542.33|1559|1543|1559|1543|1558.19|1542.19|5
1639398320000|2021-12-13 12:25:20|1558.92|1542.92|1558.19|1542.19|1558.92|1542.92|1558.19|1542.19|7
1639398340000|2021-12-13 12:25:40|1558.25|1542.25|1557.92|1541.92|1558.25|1542.25|1557.92|1541.92|3
1639398350000|2021-12-13 12:25:50|1558.05|1542.05|1557.92|1541.92|1558.05|1542.05|1557.92|1541.92|7
1639398360000|2021-12-13 12:26:00|1557.84|1541.84|1558|1542|1558.05|1542.05|1557.82|1541.82|4
1639398380000|2021-12-13 12:26:20|1557.63|1541.63|1557|1541|1557.63|1541.63|1556.92|1540.92|5
1639398400000|2021-12-13 12:26:40|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|4
1639398410000|2021-12-13 12:26:50|1556.92|1540.92|1556.6|1540.6|1557|1541|1556.6|1540.6|4
1639398420000|2021-12-13 12:27:00|1556.55|1540.55|1556.25|1540.25|1556.55|1540.55|1556|1540|10
1639398430000|2021-12-13 12:27:10|1556|1540|1556.75|1540.75|1556.75|1540.75|1556|1540|9
1639398440000|2021-12-13 12:27:20|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639398450000|2021-12-13 12:27:30|1556.75|1540.75|1557|1541|1557|1541|1556.5|1540.5|10
1639398460000|2021-12-13 12:27:40|1556.82|1540.82|1557|1541|1557|1541|1556.5|1540.5|5
1639398470000|2021-12-13 12:27:50|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639398480000|2021-12-13 12:28:00|1556.32|1540.32|1556.4|1540.4|1556.4|1540.4|1556.32|1540.32|2
1639398510000|2021-12-13 12:28:30|1556|1540|1556.5|1540.5|1556.5|1540.5|1556|1540|2
1639398550000|2021-12-13 12:29:10|1556.92|1540.92|1557.75|1541.75|1557.75|1541.75|1556.92|1540.92|4
1639398560000|2021-12-13 12:29:20|1557.35|1541.35|1557.52|1541.52|1557.87|1541.87|1557.1|1541.1|8
1639398570000|2021-12-13 12:29:30|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1
1639398580000|2021-12-13 12:29:40|1557.17|1541.17|1557.1|1541.1|1557.17|1541.17|1557.1|1541.1|2
1639398620000|2021-12-13 12:30:20|1557.4|1541.4|1557|1541|1557.4|1541.4|1557|1541|3
1639398630000|2021-12-13 12:30:30|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1557|1541|7
1639398640000|2021-12-13 12:30:40|1557|1541|1556.92|1540.92|1557.25|1541.25|1556.91|1540.91|5
1639398650000|2021-12-13 12:30:50|1556.5|1540.5|1556.86|1540.86|1556.92|1540.92|1556.5|1540.5|5
1639398660000|2021-12-13 12:31:00|1556.82|1540.82|1556.82|1540.82|1556.82|1540.82|1556.73|1540.73|3
1639398670000|2021-12-13 12:31:10|1556.92|1540.92|1556.92|1540.92|1556.92|1540.92|1556.5|1540.5|3
1639398690000|2021-12-13 12:31:30|1557|1541|1555.51|1539.51|1557|1541|1555.51|1539.51|3
1639398700000|2021-12-13 12:31:40|1555.52|1539.52|1555.4|1539.4|1555.52|1539.52|1555.4|1539.4|2
1639398710000|2021-12-13 12:31:50|1554.85|1538.85|1554.5|1538.5|1554.85|1538.85|1554.5|1538.5|2
1639398730000|2021-12-13 12:32:10|1554.33|1538.33|1554|1538|1554.42|1538.42|1554|1538|3
1639398740000|2021-12-13 12:32:20|1554.42|1538.42|1553.5|1537.5|1554.42|1538.42|1553.38|1537.38|5
1639398750000|2021-12-13 12:32:30|1553.9|1537.9|1553.81|1537.81|1554.1|1538.1|1553.81|1537.81|4
1639398760000|2021-12-13 12:32:40|1554.1|1538.1|1554|1538|1554.25|1538.25|1554|1538|3
1639398780000|2021-12-13 12:33:00|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1
1639398790000|2021-12-13 12:33:10|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639398800000|2021-12-13 12:33:20|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1553.5|1537.5|3
1639398810000|2021-12-13 12:33:30|1554.3|1538.3|1553.92|1537.92|1554.3|1538.3|1553.92|1537.92|2
1639398820000|2021-12-13 12:33:40|1554|1538|1554|1538|1554|1538|1554|1538|1
1639398830000|2021-12-13 12:33:50|1553.94|1537.94|1553.9|1537.9|1554|1538|1553.5|1537.5|8
1639398840000|2021-12-13 12:34:00|1553.5|1537.5|1553.5|1537.5|1553.9|1537.9|1553.5|1537.5|3
1639398850000|2021-12-13 12:34:10|1553.43|1537.43|1553.5|1537.5|1553.5|1537.5|1553.43|1537.43|2
1639398860000|2021-12-13 12:34:20|1553.42|1537.42|1553.42|1537.42|1553.5|1537.5|1553.42|1537.42|3
1639398870000|2021-12-13 12:34:30|1553.4|1537.4|1553.62|1537.62|1553.9|1537.9|1553.4|1537.4|3
1639398880000|2021-12-13 12:34:40|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1553.4|1537.4|1
1639398890000|2021-12-13 12:34:50|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1639398900000|2021-12-13 12:35:00|1553.79|1537.79|1553.5|1537.5|1553.79|1537.79|1553.5|1537.5|2
1639398910000|2021-12-13 12:35:10|1553.42|1537.42|1553.5|1537.5|1553.5|1537.5|1553.42|1537.42|2
1639398920000|2021-12-13 12:35:20|1553.12|1537.12|1553.2|1537.2|1553.2|1537.2|1553.12|1537.12|2
1639398930000|2021-12-13 12:35:30|1553.33|1537.33|1552.51|1536.51|1553.4|1537.4|1552.46|1536.46|5
1639398940000|2021-12-13 12:35:40|1552.5|1536.5|1552.39|1536.39|1552.51|1536.51|1552.39|1536.39|6
1639398950000|2021-12-13 12:35:50|1552.46|1536.46|1552|1536|1552.46|1536.46|1552|1536|6
1639398970000|2021-12-13 12:36:10|1552.5|1536.5|1552.1|1536.1|1552.5|1536.5|1552.05|1536.05|3
1639398980000|2021-12-13 12:36:20|1552|1536|1552|1536|1552|1536|1552|1536|1
1639399000000|2021-12-13 12:36:40|1552.3|1536.3|1552|1536|1552.3|1536.3|1552|1536|2
1639399010000|2021-12-13 12:36:50|1552.3|1536.3|1551.92|1535.92|1552.3|1536.3|1551.92|1535.92|2
1639399020000|2021-12-13 12:37:00|1552.3|1536.3|1552|1536|1552.3|1536.3|1552|1536|2
1639399040000|2021-12-13 12:37:20|1552.29|1536.29|1552|1536|1552.29|1536.29|1551.97|1535.97|3
1639399070000|2021-12-13 12:37:50|1552.5|1536.5|1552.82|1536.82|1553|1537|1552.5|1536.5|4
1639399080000|2021-12-13 12:38:00|1552.5|1536.5|1553.35|1537.35|1553.69|1537.69|1552.5|1536.5|7
1639399090000|2021-12-13 12:38:10|1552.85|1536.85|1553.27|1537.27|1553.35|1537.35|1552.85|1536.85|3
1639399100000|2021-12-13 12:38:20|1553.14|1537.14|1552.1|1536.1|1553.14|1537.14|1552.1|1536.1|7
1639399110000|2021-12-13 12:38:30|1552|1536|1551.24|1535.24|1552|1536|1551.24|1535.24|9
1639399120000|2021-12-13 12:38:40|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1551.4|1535.4|1
1639399130000|2021-12-13 12:38:50|1551.19|1535.19|1551.29|1535.29|1551.42|1535.42|1551.02|1535.02|6
1639399140000|2021-12-13 12:39:00|1551.25|1535.25|1551.25|1535.25|1551.5|1535.5|1551.25|1535.25|3
1639399160000|2021-12-13 12:39:20|1551.5|1535.5|1548.5|1532.5|1551.5|1535.5|1548.5|1532.5|6
1639399170000|2021-12-13 12:39:30|1548|1532|1547.5|1531.5|1548|1532|1547.5|1531.5|2
1639399220000|2021-12-13 12:40:20|1547.45|1531.45|1547.25|1531.25|1547.5|1531.5|1547.25|1531.25|4
1639399230000|2021-12-13 12:40:30|1546.9|1530.9|1546.25|1530.25|1547.15|1531.15|1546.25|1530.25|7
1639399240000|2021-12-13 12:40:40|1546|1530|1545.7|1529.7|1546|1530|1545.7|1529.7|2
1639399250000|2021-12-13 12:40:50|1546|1530|1545.92|1529.92|1546.3|1530.3|1545.92|1529.92|4
1639399260000|2021-12-13 12:41:00|1546|1530|1546|1530|1546|1530|1546|1530|1
1639399270000|2021-12-13 12:41:10|1546.15|1530.15|1546.6|1530.6|1546.6|1530.6|1546.15|1530.15|4
1639399280000|2021-12-13 12:41:20|1546.9|1530.9|1547|1531|1547.4|1531.4|1546.9|1530.9|4
1639399290000|2021-12-13 12:41:30|1546.83|1530.83|1547|1531|1547|1531|1546.83|1530.83|2
1639399300000|2021-12-13 12:41:40|1546.5|1530.5|1545.9|1529.9|1546.5|1530.5|1545.9|1529.9|2
1639399310000|2021-12-13 12:41:50|1546|1530|1546|1530|1546.26|1530.26|1546|1530|8
1639399320000|2021-12-13 12:42:00|1546.1|1530.1|1546.66|1530.66|1546.92|1530.92|1546.1|1530.1|4
1639399330000|2021-12-13 12:42:10|1547.25|1531.25|1547.5|1531.5|1547.5|1531.5|1546.77|1530.77|5
1639399350000|2021-12-13 12:42:30|1547.84|1531.84|1547.45|1531.45|1547.85|1531.85|1547.27|1531.27|14
1639399370000|2021-12-13 12:42:50|1547.5|1531.5|1547.5|1531.5|1547.75|1531.75|1547.5|1531.5|3
1639399380000|2021-12-13 12:43:00|1548.25|1532.25|1549|1533|1549.05|1533.05|1548.25|1532.25|5
1639399410000|2021-12-13 12:43:30|1548.96|1532.96|1549|1533|1549|1533|1548.96|1532.96|2
1639399430000|2021-12-13 12:43:50|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639399440000|2021-12-13 12:44:00|1550|1534|1550|1534|1550|1534|1550|1534|1
1639399450000|2021-12-13 12:44:10|1549.88|1533.88|1549.88|1533.88|1549.94|1533.94|1549.88|1533.88|3
1639399470000|2021-12-13 12:44:30|1550.07|1534.07|1550|1534|1550.26|1534.26|1549.94|1533.94|5
1639399480000|2021-12-13 12:44:40|1549.29|1533.29|1549|1533|1549.29|1533.29|1548.93|1532.93|4
1639399490000|2021-12-13 12:44:50|1548.5|1532.5|1548.92|1532.92|1549|1533|1548.5|1532.5|7
1639399500000|2021-12-13 12:45:00|1548.97|1532.97|1549.22|1533.22|1549.22|1533.22|1548.97|1532.97|3
1639399510000|2021-12-13 12:45:10|1549.72|1533.72|1549.5|1533.5|1550|1534|1549.5|1533.5|4
1639399520000|2021-12-13 12:45:20|1549|1533|1548.5|1532.5|1549|1533|1548.5|1532.5|5
1639399530000|2021-12-13 12:45:30|1548.42|1532.42|1548.5|1532.5|1548.5|1532.5|1548.42|1532.42|2
1639399560000|2021-12-13 12:46:00|1548|1532|1545.31|1529.31|1548|1532|1545.31|1529.31|7
1639399570000|2021-12-13 12:46:10|1544.81|1528.81|1544.5|1528.5|1544.81|1528.81|1543.96|1527.96|10
1639399590000|2021-12-13 12:46:30|1544.33|1528.33|1544.5|1528.5|1544.5|1528.5|1544.33|1528.33|2
1639399600000|2021-12-13 12:46:40|1544.42|1528.42|1543.5|1527.5|1544.42|1528.42|1543.15|1527.15|7
1639399610000|2021-12-13 12:46:50|1543.41|1527.41|1543.5|1527.5|1543.5|1527.5|1543.25|1527.25|3
1639399620000|2021-12-13 12:47:00|1543.53|1527.53|1544.15|1528.15|1544.15|1528.15|1543.5|1527.5|6
1639399630000|2021-12-13 12:47:10|1544.5|1528.5|1543.72|1527.72|1544.5|1528.5|1543.5|1527.5|4
1639399640000|2021-12-13 12:47:20|1543.5|1527.5|1543.72|1527.72|1543.75|1527.75|1543.5|1527.5|6
1639399650000|2021-12-13 12:47:30|1544|1528|1543.9|1527.9|1544|1528|1543.9|1527.9|2
1639399660000|2021-12-13 12:47:40|1543.5|1527.5|1543.92|1527.92|1544|1528|1543.5|1527.5|3
1639399670000|2021-12-13 12:47:50|1543.85|1527.85|1543.79|1527.79|1543.85|1527.85|1543.35|1527.35|4
1639399700000|2021-12-13 12:48:20|1543.5|1527.5|1543.5|1527.5|1543.81|1527.81|1543.5|1527.5|4
1639399710000|2021-12-13 12:48:30|1543.81|1527.81|1543.81|1527.81|1544|1528|1543.5|1527.5|5
1639399720000|2021-12-13 12:48:40|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639399730000|2021-12-13 12:48:50|1543.42|1527.42|1542.27|1526.27|1543.5|1527.5|1542.27|1526.27|9
1639399740000|2021-12-13 12:49:00|1542.48|1526.48|1542.02|1526.02|1542.48|1526.48|1542.02|1526.02|2
1639399750000|2021-12-13 12:49:10|1542.1|1526.1|1543.69|1527.69|1544|1528|1541.6|1525.6|8
1639399760000|2021-12-13 12:49:20|1544.07|1528.07|1544.05|1528.05|1544.07|1528.07|1544|1528|3
1639399770000|2021-12-13 12:49:30|1544|1528|1544|1528|1544.5|1528.5|1544|1528|8
1639399780000|2021-12-13 12:49:40|1544.5|1528.5|1545.59|1529.59|1545.59|1529.59|1544.5|1528.5|6
1639399790000|2021-12-13 12:49:50|1545.54|1529.54|1545.54|1529.54|1545.54|1529.54|1545.04|1529.04|6
1639399800000|2021-12-13 12:50:00|1546|1530|1546|1530|1546|1530|1546|1530|1
1639399820000|2021-12-13 12:50:20|1545.5|1529.5|1545.19|1529.19|1545.5|1529.5|1544.92|1528.92|6
1639399830000|2021-12-13 12:50:30|1545.25|1529.25|1547.93|1531.93|1548.2|1532.2|1545.25|1529.25|14
1639399840000|2021-12-13 12:50:40|1547.82|1531.82|1548.5|1532.5|1549.15|1533.15|1547.82|1531.82|10
1639399850000|2021-12-13 12:50:50|1548|1532|1548|1532|1548.25|1532.25|1548|1532|8
1639399860000|2021-12-13 12:51:00|1548.24|1532.24|1548.24|1532.24|1548.25|1532.25|1547.99|1531.99|9
1639399870000|2021-12-13 12:51:10|1548.25|1532.25|1548.24|1532.24|1548.25|1532.25|1547.8|1531.8|9
1639399880000|2021-12-13 12:51:20|1548|1532|1548.25|1532.25|1548.25|1532.25|1548|1532|9
1639399890000|2021-12-13 12:51:30|1548.24|1532.24|1548.75|1532.75|1549|1533|1548.24|1532.24|6
1639399920000|2021-12-13 12:52:00|1548.74|1532.74|1548.74|1532.74|1548.78|1532.78|1548.74|1532.74|3
1639399930000|2021-12-13 12:52:10|1548.75|1532.75|1548.75|1532.75|1548.79|1532.79|1548.65|1532.65|4
1639399940000|2021-12-13 12:52:20|1548.74|1532.74|1548.74|1532.74|1548.74|1532.74|1548.74|1532.74|1
1639399950000|2021-12-13 12:52:30|1548.75|1532.75|1548.74|1532.74|1548.8|1532.8|1548.74|1532.74|3
1639399960000|2021-12-13 12:52:40|1548.75|1532.75|1548.75|1532.75|1548.75|1532.75|1548.75|1532.75|1
1639399970000|2021-12-13 12:52:50|1548.74|1532.74|1548.74|1532.74|1548.74|1532.74|1548.74|1532.74|1
1639399980000|2021-12-13 12:53:00|1548.5|1532.5|1549|1533|1549.11|1533.11|1548.5|1532.5|8
1639399990000|2021-12-13 12:53:10|1548.75|1532.75|1548.74|1532.74|1548.89|1532.89|1548.74|1532.74|4
1639400000000|2021-12-13 12:53:20|1548.41|1532.41|1548.74|1532.74|1548.75|1532.75|1548.41|1532.41|7
1639400010000|2021-12-13 12:53:30|1548.43|1532.43|1548.48|1532.48|1548.56|1532.56|1548.35|1532.35|5
1639400020000|2021-12-13 12:53:40|1548.62|1532.62|1548.74|1532.74|1548.74|1532.74|1548.62|1532.62|4
1639400030000|2021-12-13 12:53:50|1547.9|1531.9|1547.75|1531.75|1548.25|1532.25|1547.25|1531.25|7
1639400040000|2021-12-13 12:54:00|1547.25|1531.25|1547.69|1531.69|1547.75|1531.75|1547.25|1531.25|5
1639400050000|2021-12-13 12:54:10|1547.82|1531.82|1547.72|1531.72|1548|1532|1547.5|1531.5|8
1639400060000|2021-12-13 12:54:20|1548|1532|1547.25|1531.25|1548|1532|1547.25|1531.25|10
1639400070000|2021-12-13 12:54:30|1547|1531|1545.31|1529.31|1547|1531|1545.31|1529.31|4
1639400080000|2021-12-13 12:54:40|1545.25|1529.25|1544.92|1528.92|1545.65|1529.65|1544.92|1528.92|8
1639400090000|2021-12-13 12:54:50|1545.03|1529.03|1545.75|1529.75|1545.75|1529.75|1545|1529|7
1639400100000|2021-12-13 12:55:00|1545.5|1529.5|1545|1529|1546|1530|1545|1529|8
1639400110000|2021-12-13 12:55:10|1545.07|1529.07|1545|1529|1545.65|1529.65|1545|1529|6
1639400120000|2021-12-13 12:55:20|1545.5|1529.5|1546|1530|1546|1530|1545|1529|10
1639400130000|2021-12-13 12:55:30|1545.22|1529.22|1545.82|1529.82|1545.82|1529.82|1545.22|1529.22|5
1639400150000|2021-12-13 12:55:50|1545.75|1529.75|1545.5|1529.5|1545.75|1529.75|1545.5|1529.5|2
1639400160000|2021-12-13 12:56:00|1546|1530|1546|1530|1546|1530|1546|1530|1
1639400170000|2021-12-13 12:56:10|1545.72|1529.72|1545.63|1529.63|1546|1530|1545.5|1529.5|7
1639400180000|2021-12-13 12:56:20|1545.4|1529.4|1544.83|1528.83|1546|1530|1544.83|1528.83|11
1639400190000|2021-12-13 12:56:30|1545|1529|1545.11|1529.11|1545.11|1529.11|1545|1529|2
1639400200000|2021-12-13 12:56:40|1545|1529|1544.92|1528.92|1545|1529|1544.69|1528.69|5
1639400210000|2021-12-13 12:56:50|1544.61|1528.61|1545|1529|1545|1529|1544.61|1528.61|3
1639400230000|2021-12-13 12:57:10|1545.13|1529.13|1544.87|1528.87|1545.25|1529.25|1544.37|1528.37|6
1639400240000|2021-12-13 12:57:20|1544.37|1528.37|1544.81|1528.81|1545|1529|1544.37|1528.37|7
1639400250000|2021-12-13 12:57:30|1544.5|1528.5|1544.81|1528.81|1544.81|1528.81|1544.5|1528.5|6
1639400260000|2021-12-13 12:57:40|1544.5|1528.5|1545|1529|1545.72|1529.72|1544.5|1528.5|12
1639400270000|2021-12-13 12:57:50|1545.5|1529.5|1545.25|1529.25|1546|1530|1545.25|1529.25|4
1639400280000|2021-12-13 12:58:00|1545.75|1529.75|1545.9|1529.9|1545.9|1529.9|1545|1529|6
1639400290000|2021-12-13 12:58:10|1545.92|1529.92|1545.92|1529.92|1546.35|1530.35|1545.92|1529.92|3
1639400300000|2021-12-13 12:58:20|1546.14|1530.14|1546|1530|1546.14|1530.14|1546|1530|3
1639400310000|2021-12-13 12:58:30|1546.05|1530.05|1546.9|1530.9|1546.9|1530.9|1546.05|1530.05|3
1639400320000|2021-12-13 12:58:40|1547.35|1531.35|1548.63|1532.63|1548.63|1532.63|1546.65|1530.65|12
1639400330000|2021-12-13 12:58:50|1548.69|1532.69|1549.21|1533.21|1549.21|1533.21|1548.69|1532.69|3
1639400340000|2021-12-13 12:59:00|1549.22|1533.22|1549.72|1533.72|1549.72|1533.72|1549.22|1533.22|5
1639400350000|2021-12-13 12:59:10|1550.08|1534.08|1550|1534|1550.08|1534.08|1550|1534|2
1639400360000|2021-12-13 12:59:20|1550.08|1534.08|1550.58|1534.58|1550.58|1534.58|1550.08|1534.08|2
1639400370000|2021-12-13 12:59:30|1550.5|1534.5|1550.69|1534.69|1550.69|1534.69|1550.5|1534.5|2
1639400380000|2021-12-13 12:59:40|1550.61|1534.61|1550.49|1534.49|1550.69|1534.69|1550.49|1534.49|7
1639400390000|2021-12-13 12:59:50|1550.67|1534.67|1550.67|1534.67|1550.67|1534.67|1550.5|1534.5|7
1639400400000|2021-12-13 13:00:00|1550.49|1534.49|1549.5|1533.5|1550.67|1534.67|1549.5|1533.5|7
1639400410000|2021-12-13 13:00:10|1548.94|1532.94|1548.86|1532.86|1549.18|1533.18|1548.36|1532.36|17
1639400420000|2021-12-13 13:00:20|1548.36|1532.36|1548.79|1532.79|1548.87|1532.87|1548.36|1532.36|10
1639400430000|2021-12-13 13:00:30|1548.5|1532.5|1548.96|1532.96|1548.96|1532.96|1548.5|1532.5|7
1639400440000|2021-12-13 13:00:40|1549|1533|1547.5|1531.5|1549|1533|1547.5|1531.5|10
1639400450000|2021-12-13 13:00:50|1548|1532|1547.5|1531.5|1548|1532|1547.5|1531.5|2
1639400460000|2021-12-13 13:01:00|1547|1531|1545.5|1529.5|1547|1531|1545.5|1529.5|7
1639400470000|2021-12-13 13:01:10|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1639400480000|2021-12-13 13:01:20|1544|1528|1543.92|1527.92|1544.2|1528.2|1543.92|1527.92|4
1639400490000|2021-12-13 13:01:30|1543.5|1527.5|1543.5|1527.5|1543.92|1527.92|1543.5|1527.5|3
1639400500000|2021-12-13 13:01:40|1543.81|1527.81|1544|1528|1544.1|1528.1|1543.5|1527.5|6
1639400510000|2021-12-13 13:01:50|1543.5|1527.5|1543.92|1527.92|1543.92|1527.92|1543.44|1527.44|4
1639400520000|2021-12-13 13:02:00|1544|1528|1544|1528|1544.07|1528.07|1544|1528|3
1639400550000|2021-12-13 13:02:30|1543.5|1527.5|1542.49|1526.49|1543.5|1527.5|1542.48|1526.48|7
1639400560000|2021-12-13 13:02:40|1542.19|1526.19|1543.25|1527.25|1543.25|1527.25|1541.9|1525.9|7
1639400580000|2021-12-13 13:03:00|1542.95|1526.95|1543.25|1527.25|1543.25|1527.25|1542.95|1526.95|3
1639400590000|2021-12-13 13:03:10|1543.35|1527.35|1544|1528|1544|1528|1543.35|1527.35|6
1639400600000|2021-12-13 13:03:20|1543.5|1527.5|1544|1528|1544|1528|1543.5|1527.5|6
1639400610000|2021-12-13 13:03:30|1543.78|1527.78|1545|1529|1545|1529|1543.5|1527.5|9
1639400630000|2021-12-13 13:03:50|1544.7|1528.7|1545.74|1529.74|1545.74|1529.74|1544.7|1528.7|5
1639400640000|2021-12-13 13:04:00|1545.49|1529.49|1546.72|1530.72|1546.72|1530.72|1545.49|1529.49|7
1639400650000|2021-12-13 13:04:10|1547.05|1531.05|1547.72|1531.72|1547.72|1531.72|1547|1531|4
1639400660000|2021-12-13 13:04:20|1548|1532|1548|1532|1548|1532|1548|1532|1
1639400670000|2021-12-13 13:04:30|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548|1532|3
1639400690000|2021-12-13 13:04:50|1548|1532|1548|1532|1548|1532|1548|1532|1
1639400700000|2021-12-13 13:05:00|1548.05|1532.05|1548|1532|1548.24|1532.24|1548|1532|4
1639400710000|2021-12-13 13:05:10|1548.12|1532.12|1546.5|1530.5|1548.12|1532.12|1546.5|1530.5|13
1639400720000|2021-12-13 13:05:20|1547|1531|1547|1531|1547.5|1531.5|1546.7|1530.7|5
1639400730000|2021-12-13 13:05:30|1546.5|1530.5|1547.25|1531.25|1547.25|1531.25|1546.5|1530.5|5
1639400740000|2021-12-13 13:05:40|1546.92|1530.92|1546.92|1530.92|1547.25|1531.25|1546.92|1530.92|3
1639400750000|2021-12-13 13:05:50|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1
1639400760000|2021-12-13 13:06:00|1547.4|1531.4|1547.25|1531.25|1547.5|1531.5|1547|1531|8
1639400770000|2021-12-13 13:06:10|1547.5|1531.5|1546.84|1530.84|1547.5|1531.5|1546.5|1530.5|5
1639400780000|2021-12-13 13:06:20|1546.61|1530.61|1547.72|1531.72|1547.72|1531.72|1546.61|1530.61|11
1639400790000|2021-12-13 13:06:30|1547.82|1531.82|1547|1531|1547.9|1531.9|1547|1531|8
1639400800000|2021-12-13 13:06:40|1547.5|1531.5|1547.5|1531.5|1547.6|1531.6|1547.5|1531.5|3
1639400820000|2021-12-13 13:07:00|1547.29|1531.29|1547.5|1531.5|1547.5|1531.5|1547.29|1531.29|2
1639400830000|2021-12-13 13:07:10|1547.29|1531.29|1547|1531|1547.29|1531.29|1547|1531|4
1639400840000|2021-12-13 13:07:20|1547.5|1531.5|1547.72|1531.72|1547.72|1531.72|1547.5|1531.5|3
1639400880000|2021-12-13 13:08:00|1547.5|1531.5|1547|1531|1547.72|1531.72|1547|1531|9
1639400900000|2021-12-13 13:08:20|1546.5|1530.5|1546.22|1530.22|1546.5|1530.5|1546.22|1530.22|2
1639400910000|2021-12-13 13:08:30|1546.05|1530.05|1545.82|1529.82|1546.05|1530.05|1545.82|1529.82|3
1639400930000|2021-12-13 13:08:50|1546.08|1530.08|1546|1530|1546.08|1530.08|1546|1530|2
1639400940000|2021-12-13 13:09:00|1545.81|1529.81|1545.17|1529.17|1546.05|1530.05|1545.17|1529.17|3
1639400950000|2021-12-13 13:09:10|1545.23|1529.23|1545.17|1529.17|1545.23|1529.23|1545.13|1529.13|8
1639400960000|2021-12-13 13:09:20|1545|1529|1545|1529|1545|1529|1545|1529|1
1639400970000|2021-12-13 13:09:30|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1639400980000|2021-12-13 13:09:40|1544|1528|1544|1528|1544|1528|1544|1528|1
1639401000000|2021-12-13 13:10:00|1544.06|1528.06|1544.06|1528.06|1544.06|1528.06|1544.06|1528.06|1
1639401010000|2021-12-13 13:10:10|1544.07|1528.07|1543.81|1527.81|1544.07|1528.07|1543.81|1527.81|4
1639401020000|2021-12-13 13:10:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639401040000|2021-12-13 13:10:40|1543|1527|1543|1527|1543.5|1527.5|1543|1527|5
1639401050000|2021-12-13 13:10:50|1543.32|1527.32|1543|1527|1543.32|1527.32|1543|1527|2
1639401060000|2021-12-13 13:11:00|1543.25|1527.25|1543.5|1527.5|1543.5|1527.5|1543|1527|6
1639401070000|2021-12-13 13:11:10|1542.99|1526.99|1542.49|1526.49|1542.99|1526.99|1542.19|1526.19|3
1639401080000|2021-12-13 13:11:20|1541.75|1525.75|1543.1|1527.1|1543.1|1527.1|1541.75|1525.75|5
1639401090000|2021-12-13 13:11:30|1543.29|1527.29|1544|1528|1544.78|1528.78|1543.29|1527.29|18
1639401100000|2021-12-13 13:11:40|1544.5|1528.5|1543.2|1527.2|1544.5|1528.5|1543.2|1527.2|6
1639401110000|2021-12-13 13:11:50|1543.08|1527.08|1543.08|1527.08|1543.08|1527.08|1543.08|1527.08|1
1639401120000|2021-12-13 13:12:00|1543.15|1527.15|1543|1527|1543.2|1527.2|1542.75|1526.75|6
1639401140000|2021-12-13 13:12:20|1543.19|1527.19|1542.99|1526.99|1543.25|1527.25|1542.47|1526.47|15
1639401150000|2021-12-13 13:12:30|1542.49|1526.49|1542.49|1526.49|1542.49|1526.49|1542.49|1526.49|1
1639401190000|2021-12-13 13:13:10|1542|1526|1541.5|1525.5|1542|1526|1541.44|1525.44|7
1639401200000|2021-12-13 13:13:20|1541.42|1525.42|1539.55|1523.55|1541.42|1525.42|1539.55|1523.55|7
1639401210000|2021-12-13 13:13:30|1539.05|1523.05|1537.58|1521.58|1539.05|1523.05|1536.5|1520.5|17
1639401220000|2021-12-13 13:13:40|1537.69|1521.69|1537.66|1521.66|1538.16|1522.16|1537.66|1521.66|6
1639401230000|2021-12-13 13:13:50|1537.5|1521.5|1537.85|1521.85|1538.46|1522.46|1537.5|1521.5|5
1639401240000|2021-12-13 13:14:00|1537.66|1521.66|1538.7|1522.7|1539|1523|1537.66|1521.66|7
1639401250000|2021-12-13 13:14:10|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1639401260000|2021-12-13 13:14:20|1538.1|1522.1|1537.76|1521.76|1538.1|1522.1|1537.76|1521.76|2
1639401270000|2021-12-13 13:14:30|1538.16|1522.16|1538.22|1522.22|1538.22|1522.22|1538.16|1522.16|2
1639401280000|2021-12-13 13:14:40|1538.08|1522.08|1538.08|1522.08|1538.08|1522.08|1538.08|1522.08|1
1639401290000|2021-12-13 13:14:50|1538.42|1522.42|1538.3|1522.3|1538.79|1522.79|1538.3|1522.3|7
1639401300000|2021-12-13 13:15:00|1538.52|1522.52|1539|1523|1539|1523|1538.5|1522.5|9
1639401310000|2021-12-13 13:15:10|1538.5|1522.5|1539|1523|1539|1523|1538.5|1522.5|12
1639401320000|2021-12-13 13:15:20|1539.5|1523.5|1539.58|1523.58|1539.58|1523.58|1538.5|1522.5|5
1639401330000|2021-12-13 13:15:30|1539.33|1523.33|1539.49|1523.49|1539.68|1523.68|1539.33|1523.33|4
1639401340000|2021-12-13 13:15:40|1539.35|1523.35|1538.42|1522.42|1539.35|1523.35|1538.42|1522.42|4
1639401350000|2021-12-13 13:15:50|1538.5|1522.5|1539|1523|1539|1523|1538.5|1522.5|2
1639401360000|2021-12-13 13:16:00|1538.95|1522.95|1538.79|1522.79|1538.95|1522.95|1538.45|1522.45|6
1639401370000|2021-12-13 13:16:10|1539|1523|1539.83|1523.83|1539.83|1523.83|1539|1523|4
1639401380000|2021-12-13 13:16:20|1539.62|1523.62|1539.83|1523.83|1539.99|1523.99|1539.62|1523.62|5
1639401390000|2021-12-13 13:16:30|1539.5|1523.5|1539.5|1523.5|1539.9|1523.9|1539.5|1523.5|3
1639401400000|2021-12-13 13:16:40|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1539.5|1523.5|9
1639401410000|2021-12-13 13:16:50|1539.5|1523.5|1540|1524|1540|1524|1539.5|1523.5|3
1639401420000|2021-12-13 13:17:00|1539.5|1523.5|1539.25|1523.25|1539.5|1523.5|1539.22|1523.22|6
1639401430000|2021-12-13 13:17:10|1539.05|1523.05|1539.25|1523.25|1539.5|1523.5|1539|1523|9
1639401440000|2021-12-13 13:17:20|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1
1639401450000|2021-12-13 13:17:30|1539.08|1523.08|1539.08|1523.08|1539.08|1523.08|1539.08|1523.08|1
1639401460000|2021-12-13 13:17:40|1539|1523|1539|1523|1539|1523|1539|1523|1
1639401480000|2021-12-13 13:18:00|1538.99|1522.99|1538.34|1522.34|1538.99|1522.99|1538.34|1522.34|4
1639401490000|2021-12-13 13:18:10|1538.33|1522.33|1534.5|1518.5|1538.33|1522.33|1534.5|1518.5|7
1639401500000|2021-12-13 13:18:20|1534|1518|1533.17|1517.17|1534|1518|1533.17|1517.17|9
1639401510000|2021-12-13 13:18:30|1533.4|1517.4|1533.49|1517.49|1533.81|1517.81|1533.09|1517.09|6
1639401520000|2021-12-13 13:18:40|1533.99|1517.99|1535|1519|1536.2|1520.2|1533.99|1517.99|12
1639401540000|2021-12-13 13:19:00|1535.19|1519.19|1534.75|1518.75|1535.19|1519.19|1534.75|1518.75|6
1639401550000|2021-12-13 13:19:10|1535|1519|1534.5|1518.5|1535|1519|1534.41|1518.41|6
1639401560000|2021-12-13 13:19:20|1533.49|1517.49|1533.48|1517.48|1534|1518|1533.4|1517.4|8
1639401570000|2021-12-13 13:19:30|1533.77|1517.77|1533.49|1517.49|1533.77|1517.77|1533.48|1517.48|3
1639401580000|2021-12-13 13:19:40|1533.99|1517.99|1533.48|1517.48|1533.99|1517.99|1533.48|1517.48|6
1639401590000|2021-12-13 13:19:50|1533.7|1517.7|1532.5|1516.5|1533.7|1517.7|1532.5|1516.5|4
1639401600000|2021-12-13 13:20:00|1532.45|1516.45|1532|1516|1532.5|1516.5|1532|1516|3
1639401610000|2021-12-13 13:20:10|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1639401620000|2021-12-13 13:20:20|1531|1515|1529.5|1513.5|1531|1515|1529.5|1513.5|10
1639401630000|2021-12-13 13:20:30|1529.38|1513.38|1529.5|1513.5|1529.92|1513.92|1529.26|1513.26|9
1639401640000|2021-12-13 13:20:40|1529.92|1513.92|1530.2|1514.2|1530.2|1514.2|1529.5|1513.5|10
1639401650000|2021-12-13 13:20:50|1530.72|1514.72|1530|1514|1530.95|1514.95|1530|1514|8
1639401660000|2021-12-13 13:21:00|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639401680000|2021-12-13 13:21:20|1530|1514|1529.01|1513.01|1530|1514|1529.01|1513.01|4
1639401690000|2021-12-13 13:21:30|1529.26|1513.26|1527|1511|1529.26|1513.26|1526.7|1510.7|8
1639401700000|2021-12-13 13:21:40|1526.69|1510.69|1525.5|1509.5|1526.69|1510.69|1525.5|1509.5|4
1639401710000|2021-12-13 13:21:50|1525.44|1509.44|1527.4|1511.4|1527.4|1511.4|1525.44|1509.44|11
1639401720000|2021-12-13 13:22:00|1527.5|1511.5|1528|1512|1528|1512|1527.5|1511.5|2
1639401730000|2021-12-13 13:22:10|1527.91|1511.91|1528|1512|1528.5|1512.5|1527.91|1511.91|8
1639401740000|2021-12-13 13:22:20|1527.5|1511.5|1527|1511|1527.5|1511.5|1526.9|1510.9|4
1639401750000|2021-12-13 13:22:30|1526.5|1510.5|1525.69|1509.69|1527|1511|1525.69|1509.69|10
1639401760000|2021-12-13 13:22:40|1525.5|1509.5|1525.5|1509.5|1525.69|1509.69|1525.5|1509.5|5
1639401770000|2021-12-13 13:22:50|1525.65|1509.65|1525.81|1509.81|1526.25|1510.25|1525.65|1509.65|4
1639401780000|2021-12-13 13:23:00|1525.84|1509.84|1526.69|1510.69|1526.69|1510.69|1525.81|1509.81|9
1639401790000|2021-12-13 13:23:10|1527.5|1511.5|1529|1513|1529.75|1513.75|1527.5|1511.5|10
1639401800000|2021-12-13 13:23:20|1528.5|1512.5|1527|1511|1528.5|1512.5|1526.43|1510.43|11
1639401810000|2021-12-13 13:23:30|1527.4|1511.4|1527.9|1511.9|1528|1512|1527.4|1511.4|7
1639401820000|2021-12-13 13:23:40|1527.96|1511.96|1528|1512|1528.4|1512.4|1527.5|1511.5|11
1639401830000|2021-12-13 13:23:50|1528.5|1512.5|1529|1513|1529.15|1513.15|1528.5|1512.5|5
1639401840000|2021-12-13 13:24:00|1529.3|1513.3|1530.29|1514.29|1530.29|1514.29|1529.3|1513.3|6
1639401850000|2021-12-13 13:24:10|1530.79|1514.79|1531|1515|1531|1515|1530|1514|7
1639401860000|2021-12-13 13:24:20|1531.01|1515.01|1531|1515|1531.45|1515.45|1531|1515|4
1639401870000|2021-12-13 13:24:30|1531.31|1515.31|1531|1515|1531.31|1515.31|1531|1515|3
1639401880000|2021-12-13 13:24:40|1531.07|1515.07|1532|1516|1532.06|1516.06|1531|1515|10
1639401890000|2021-12-13 13:24:50|1532.25|1516.25|1533.69|1517.69|1533.69|1517.69|1532.25|1516.25|7
1639401900000|2021-12-13 13:25:00|1534.25|1518.25|1534|1518|1534.5|1518.5|1534|1518|4
1639401910000|2021-12-13 13:25:10|1533.5|1517.5|1533.2|1517.2|1533.5|1517.5|1533.07|1517.07|5
1639401920000|2021-12-13 13:25:20|1533.45|1517.45|1534.5|1518.5|1534.5|1518.5|1533.45|1517.45|6
1639401930000|2021-12-13 13:25:30|1534.25|1518.25|1534.25|1518.25|1534.25|1518.25|1534.25|1518.25|1
1639401940000|2021-12-13 13:25:40|1534.08|1518.08|1534.5|1518.5|1534.5|1518.5|1534|1518|3
1639401950000|2021-12-13 13:25:50|1534.79|1518.79|1536.4|1520.4|1536.4|1520.4|1534.79|1518.79|7
1639401960000|2021-12-13 13:26:00|1536.72|1520.72|1536.45|1520.45|1536.72|1520.72|1536.4|1520.4|3
1639401970000|2021-12-13 13:26:10|1536.77|1520.77|1536.5|1520.5|1537.35|1521.35|1536.5|1520.5|9
1639401980000|2021-12-13 13:26:20|1536.92|1520.92|1537|1521|1537|1521|1536.5|1520.5|3
1639401990000|2021-12-13 13:26:30|1537.1|1521.1|1538.35|1522.35|1538.35|1522.35|1537.1|1521.1|7
1639402000000|2021-12-13 13:26:40|1538.65|1522.65|1539.25|1523.25|1539.69|1523.69|1538.65|1522.65|8
1639402010000|2021-12-13 13:26:50|1539.5|1523.5|1539|1523|1539.5|1523.5|1539|1523|4
1639402020000|2021-12-13 13:27:00|1538.5|1522.5|1539|1523|1539|1523|1538|1522|6
1639402030000|2021-12-13 13:27:10|1538.48|1522.48|1537|1521|1538.48|1522.48|1537|1521|5
1639402040000|2021-12-13 13:27:20|1536.75|1520.75|1536.82|1520.82|1537|1521|1536.5|1520.5|7
1639402050000|2021-12-13 13:27:30|1537|1521|1537|1521|1537|1521|1537|1521|1
1639402060000|2021-12-13 13:27:40|1536.92|1520.92|1537|1521|1537|1521|1536.92|1520.92|2
1639402070000|2021-12-13 13:27:50|1536.92|1520.92|1536.5|1520.5|1536.92|1520.92|1536.5|1520.5|2
1639402080000|2021-12-13 13:28:00|1536|1520|1536|1520|1536|1520|1536|1520|1
1639402090000|2021-12-13 13:28:10|1536.32|1520.32|1536.79|1520.79|1537|1521|1536|1520|10
1639402100000|2021-12-13 13:28:20|1537.2|1521.2|1536.25|1520.25|1537.2|1521.2|1536.25|1520.25|3
1639402110000|2021-12-13 13:28:30|1536.75|1520.75|1536|1520|1536.79|1520.79|1536|1520|5
1639402120000|2021-12-13 13:28:40|1535.93|1519.93|1536|1520|1536|1520|1535.93|1519.93|2
1639402130000|2021-12-13 13:28:50|1535.5|1519.5|1535.5|1519.5|1535.9|1519.9|1535.29|1519.29|13
1639402140000|2021-12-13 13:29:00|1535.1|1519.1|1535|1519|1535.1|1519.1|1535|1519|3
1639402150000|2021-12-13 13:29:10|1534.5|1518.5|1532.7|1516.7|1534.5|1518.5|1532.7|1516.7|4
1639402180000|2021-12-13 13:29:40|1532.5|1516.5|1532.5|1516.5|1532.72|1516.72|1532.5|1516.5|3
1639402200000|2021-12-13 13:30:00|1531.85|1515.85|1531.85|1515.85|1531.85|1515.85|1531.85|1515.85|1
1639402210000|2021-12-13 13:30:10|1531.5|1515.5|1530.5|1514.5|1531.5|1515.5|1530|1514|8
1639402220000|2021-12-13 13:30:20|1531|1515|1531|1515|1531|1515|1530.14|1514.14|16
1639402230000|2021-12-13 13:30:30|1531.19|1515.19|1533.61|1517.61|1533.7|1517.7|1531|1515|15
1639402240000|2021-12-13 13:30:40|1533.7|1517.7|1533.7|1517.7|1533.7|1517.7|1533.7|1517.7|1
1639402250000|2021-12-13 13:30:50|1533.67|1517.67|1533.67|1517.67|1533.67|1517.67|1533.5|1517.5|3
1639402260000|2021-12-13 13:31:00|1533.7|1517.7|1534.5|1518.5|1534.5|1518.5|1533.7|1517.7|2
1639402270000|2021-12-13 13:31:10|1534|1518|1534.5|1518.5|1534.8|1518.8|1534|1518|10
1639402290000|2021-12-13 13:31:30|1534.41|1518.41|1534.5|1518.5|1534.5|1518.5|1534.41|1518.41|2
1639402300000|2021-12-13 13:31:40|1534.44|1518.44|1534.5|1518.5|1534.6|1518.6|1534.35|1518.35|5
1639402310000|2021-12-13 13:31:50|1534.3|1518.3|1534.35|1518.35|1534.35|1518.35|1534.3|1518.3|2
1639402320000|2021-12-13 13:32:00|1534.39|1518.39|1534.4|1518.4|1534.5|1518.5|1534.34|1518.34|4
1639402330000|2021-12-13 13:32:10|1534.34|1518.34|1534.5|1518.5|1534.5|1518.5|1534.05|1518.05|6
1639402340000|2021-12-13 13:32:20|1535.06|1519.06|1535.6|1519.6|1535.6|1519.6|1535.06|1519.06|7
1639402350000|2021-12-13 13:32:30|1535.56|1519.56|1535.56|1519.56|1535.66|1519.66|1535.56|1519.56|3
1639402360000|2021-12-13 13:32:40|1535.59|1519.59|1535.55|1519.55|1535.59|1519.59|1535.5|1519.5|5
1639402370000|2021-12-13 13:32:50|1535.5|1519.5|1535.56|1519.56|1535.56|1519.56|1535.12|1519.12|8
1639402380000|2021-12-13 13:33:00|1535.62|1519.62|1536.43|1520.43|1536.43|1520.43|1535.62|1519.62|9
1639402390000|2021-12-13 13:33:10|1536.06|1520.06|1535.94|1519.94|1536.43|1520.43|1535.85|1519.85|6
1639402400000|2021-12-13 13:33:20|1536.44|1520.44|1536.5|1520.5|1536.6|1520.6|1536.44|1520.44|5
1639402410000|2021-12-13 13:33:30|1536.54|1520.54|1538.69|1522.69|1538.69|1522.69|1536.54|1520.54|5
1639402420000|2021-12-13 13:33:40|1538.72|1522.72|1539.81|1523.81|1540.05|1524.05|1538.37|1522.37|11
1639402430000|2021-12-13 13:33:50|1539.77|1523.77|1539.92|1523.92|1539.92|1523.92|1539.77|1523.77|4
1639402440000|2021-12-13 13:34:00|1539.5|1523.5|1540.69|1524.69|1540.69|1524.69|1539.5|1523.5|7
1639402450000|2021-12-13 13:34:10|1540.19|1524.19|1540.75|1524.75|1540.8|1524.8|1540.19|1524.19|4
1639402460000|2021-12-13 13:34:20|1541.03|1525.03|1540.92|1524.92|1541.03|1525.03|1540.92|1524.92|2
1639402480000|2021-12-13 13:34:40|1541.01|1525.01|1541|1525|1541.19|1525.19|1540.35|1524.35|6
1639402490000|2021-12-13 13:34:50|1540.5|1524.5|1543|1527|1543|1527|1540.5|1524.5|16
1639402500000|2021-12-13 13:35:00|1543.19|1527.19|1544|1528|1544|1528|1543|1527|12
1639402510000|2021-12-13 13:35:10|1544.45|1528.45|1543.5|1527.5|1544.45|1528.45|1543.5|1527.5|7
1639402520000|2021-12-13 13:35:20|1543.25|1527.25|1544|1528|1544|1528|1543|1527|6
1639402530000|2021-12-13 13:35:30|1544.3|1528.3|1543.5|1527.5|1544.3|1528.3|1543.5|1527.5|4
1639402540000|2021-12-13 13:35:40|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1
1639402550000|2021-12-13 13:35:50|1543.5|1527.5|1543.45|1527.45|1543.5|1527.5|1543.45|1527.45|2
1639402560000|2021-12-13 13:36:00|1543.76|1527.76|1544|1528|1544|1528|1543.76|1527.76|5
1639402570000|2021-12-13 13:36:10|1543.5|1527.5|1543.45|1527.45|1543.5|1527.5|1543.45|1527.45|2
1639402580000|2021-12-13 13:36:20|1542.95|1526.95|1542.5|1526.5|1542.95|1526.95|1542.5|1526.5|2
1639402590000|2021-12-13 13:36:30|1542|1526|1542|1526|1542|1526|1542|1526|1
1639402600000|2021-12-13 13:36:40|1541.5|1525.5|1541.5|1525.5|1541.92|1525.92|1541.5|1525.5|3
1639402610000|2021-12-13 13:36:50|1541.75|1525.75|1541.5|1525.5|1541.75|1525.75|1541.5|1525.5|2
1639402620000|2021-12-13 13:37:00|1541|1525|1541|1525|1541|1525|1541|1525|1
1639402630000|2021-12-13 13:37:10|1540.92|1524.92|1539.7|1523.7|1540.92|1524.92|1539.7|1523.7|2
1639402640000|2021-12-13 13:37:20|1539.5|1523.5|1538|1522|1539.5|1523.5|1537.65|1521.65|7
1639402650000|2021-12-13 13:37:30|1538.13|1522.13|1538|1522|1538.8|1522.8|1538|1522|8
1639402660000|2021-12-13 13:37:40|1537.9|1521.9|1537.94|1521.94|1538.06|1522.06|1537.9|1521.9|5
1639402670000|2021-12-13 13:37:50|1537.9|1521.9|1537.05|1521.05|1537.9|1521.9|1537.05|1521.05|3
1639402680000|2021-12-13 13:38:00|1536.55|1520.55|1536.55|1520.55|1536.55|1520.55|1536.55|1520.55|1
1639402700000|2021-12-13 13:38:20|1537.44|1521.44|1537.06|1521.06|1537.44|1521.44|1537.06|1521.06|2
1639402710000|2021-12-13 13:38:30|1536.94|1520.94|1536.55|1520.55|1536.94|1520.94|1536.55|1520.55|2
1639402740000|2021-12-13 13:39:00|1536.63|1520.63|1536.94|1520.94|1536.94|1520.94|1536.55|1520.55|3
1639402750000|2021-12-13 13:39:10|1536.99|1520.99|1537.44|1521.44|1537.49|1521.49|1536.99|1520.99|5
1639402770000|2021-12-13 13:39:30|1537.5|1521.5|1539.6|1523.6|1539.69|1523.69|1537.5|1521.5|10
1639402780000|2021-12-13 13:39:40|1540.08|1524.08|1540.95|1524.95|1540.95|1524.95|1540.08|1524.08|3
1639402790000|2021-12-13 13:39:50|1540.7|1524.7|1541|1525|1541|1525|1540.7|1524.7|2
1639402800000|2021-12-13 13:40:00|1540.91|1524.91|1541|1525|1541|1525|1540.91|1524.91|3
1639402810000|2021-12-13 13:40:10|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1639402820000|2021-12-13 13:40:20|1542|1526|1543.09|1527.09|1543.43|1527.43|1542|1526|8
1639402830000|2021-12-13 13:40:30|1543|1527|1543|1527|1543.09|1527.09|1543|1527|3
1639402840000|2021-12-13 13:40:40|1542.85|1526.85|1542.04|1526.04|1542.85|1526.85|1542.04|1526.04|6
1639402850000|2021-12-13 13:40:50|1542.1|1526.1|1543.5|1527.5|1543.5|1527.5|1542.1|1526.1|5
1639402860000|2021-12-13 13:41:00|1543.77|1527.77|1543.79|1527.79|1544.46|1528.46|1543.5|1527.5|5
1639402870000|2021-12-13 13:41:10|1543.95|1527.95|1544.03|1528.03|1544.43|1528.43|1543.95|1527.95|5
1639402880000|2021-12-13 13:41:20|1544.43|1528.43|1544.5|1528.5|1544.95|1528.95|1544.03|1528.03|9
1639402890000|2021-12-13 13:41:30|1545|1529|1545.57|1529.57|1545.57|1529.57|1545|1529|5
1639402900000|2021-12-13 13:41:40|1545.5|1529.5|1546.5|1530.5|1546.5|1530.5|1545.5|1529.5|5
1639402910000|2021-12-13 13:41:50|1546.83|1530.83|1546.75|1530.75|1547.23|1531.23|1546.75|1530.75|4
1639402920000|2021-12-13 13:42:00|1546.83|1530.83|1545.9|1529.9|1546.83|1530.83|1545.9|1529.9|6
1639402930000|2021-12-13 13:42:10|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639402940000|2021-12-13 13:42:20|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1
1639402950000|2021-12-13 13:42:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639402960000|2021-12-13 13:42:40|1545.75|1529.75|1546.23|1530.23|1546.5|1530.5|1545.5|1529.5|16
1639402970000|2021-12-13 13:42:50|1546.09|1530.09|1546.09|1530.09|1546.09|1530.09|1546|1530|3
1639402980000|2021-12-13 13:43:00|1546|1530|1545.5|1529.5|1546.09|1530.09|1545.5|1529.5|7
1639402990000|2021-12-13 13:43:10|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1639403000000|2021-12-13 13:43:20|1545|1529|1544.41|1528.41|1545|1529|1544.41|1528.41|7
1639403010000|2021-12-13 13:43:30|1544.45|1528.45|1544|1528|1544.45|1528.45|1544|1528|3
1639403020000|2021-12-13 13:43:40|1543.43|1527.43|1543|1527|1543.5|1527.5|1543|1527|6
1639403040000|2021-12-13 13:44:00|1542.5|1526.5|1542.22|1526.22|1542.5|1526.5|1541.95|1525.95|8
1639403060000|2021-12-13 13:44:20|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1639403070000|2021-12-13 13:44:30|1542.88|1526.88|1543|1527|1543.15|1527.15|1542.88|1526.88|5
1639403090000|2021-12-13 13:44:50|1543.39|1527.39|1543.5|1527.5|1543.5|1527.5|1543.39|1527.39|2
1639403100000|2021-12-13 13:45:00|1544|1528|1544|1528|1544|1528|1544|1528|1
1639403120000|2021-12-13 13:45:20|1543.5|1527.5|1542|1526|1543.5|1527.5|1542|1526|8
1639403130000|2021-12-13 13:45:30|1541.25|1525.25|1540|1524|1541.25|1525.25|1539.94|1523.94|5
1639403140000|2021-12-13 13:45:40|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639403150000|2021-12-13 13:45:50|1541|1525|1541|1525|1541|1525|1541|1525|1
1639403160000|2021-12-13 13:46:00|1540.5|1524.5|1541|1525|1541|1525|1540.5|1524.5|3
1639403170000|2021-12-13 13:46:10|1540.92|1524.92|1540.94|1524.94|1541|1525|1540.92|1524.92|4
1639403180000|2021-12-13 13:46:20|1540.6|1524.6|1540.5|1524.5|1541|1525|1540.5|1524.5|3
1639403200000|2021-12-13 13:46:40|1540|1524|1540.5|1524.5|1541|1525|1540|1524|4
1639403210000|2021-12-13 13:46:50|1540.48|1524.48|1540.5|1524.5|1541|1525|1540.48|1524.48|4
1639403220000|2021-12-13 13:47:00|1540.4|1524.4|1540.5|1524.5|1540.5|1524.5|1540.4|1524.4|2
1639403240000|2021-12-13 13:47:20|1540.86|1524.86|1540.86|1524.86|1540.86|1524.86|1540.86|1524.86|1
1639403270000|2021-12-13 13:47:50|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1
1639403280000|2021-12-13 13:48:00|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1
1639403290000|2021-12-13 13:48:10|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1639403300000|2021-12-13 13:48:20|1539.71|1523.71|1539.72|1523.72|1539.72|1523.72|1539.71|1523.71|2
1639403310000|2021-12-13 13:48:30|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1
1639403320000|2021-12-13 13:48:40|1540.2|1524.2|1540.5|1524.5|1540.5|1524.5|1540.2|1524.2|2
1639403340000|2021-12-13 13:49:00|1540.2|1524.2|1540.2|1524.2|1540.2|1524.2|1540.2|1524.2|1
1639403350000|2021-12-13 13:49:10|1539.97|1523.97|1539.53|1523.53|1539.97|1523.97|1539.52|1523.52|4
1639403360000|2021-12-13 13:49:20|1539.21|1523.21|1539.29|1523.29|1539.29|1523.29|1539.21|1523.21|9
1639403370000|2021-12-13 13:49:30|1539.28|1523.28|1539.17|1523.17|1539.29|1523.29|1539.17|1523.17|3
1639403380000|2021-12-13 13:49:40|1538.8|1522.8|1538.8|1522.8|1538.8|1522.8|1538.8|1522.8|1
1639403390000|2021-12-13 13:49:50|1539.02|1523.02|1539.53|1523.53|1539.53|1523.53|1539.02|1523.02|5
1639403400000|2021-12-13 13:50:00|1539.35|1523.35|1540.5|1524.5|1540.5|1524.5|1539.22|1523.22|10
1639403410000|2021-12-13 13:50:10|1540.51|1524.51|1540.9|1524.9|1540.9|1524.9|1540.5|1524.5|4
1639403420000|2021-12-13 13:50:20|1541|1525|1541|1525|1541|1525|1541|1525|1
1639403430000|2021-12-13 13:50:30|1541.4|1525.4|1541|1525|1541.4|1525.4|1541|1525|2
1639403440000|2021-12-13 13:50:40|1541.5|1525.5|1542|1526|1542.45|1526.45|1541.5|1525.5|7
1639403450000|2021-12-13 13:50:50|1542.04|1526.04|1543|1527|1543.2|1527.2|1542|1526|6
1639403460000|2021-12-13 13:51:00|1542.5|1526.5|1542.79|1526.79|1542.9|1526.9|1542|1526|7
1639403470000|2021-12-13 13:51:10|1543.26|1527.26|1543.4|1527.4|1543.4|1527.4|1542.97|1526.97|6
1639403480000|2021-12-13 13:51:20|1543|1527|1543|1527|1543|1527|1543|1527|1
1639403500000|2021-12-13 13:51:40|1542.73|1526.73|1543|1527|1543|1527|1542.73|1526.73|2
1639403510000|2021-12-13 13:51:50|1542.68|1526.68|1542.79|1526.79|1542.79|1526.79|1542.5|1526.5|4
1639403520000|2021-12-13 13:52:00|1542.77|1526.77|1543.25|1527.25|1543.25|1527.25|1542.77|1526.77|2
1639403530000|2021-12-13 13:52:10|1543.15|1527.15|1543.15|1527.15|1543.15|1527.15|1543.15|1527.15|1
1639403540000|2021-12-13 13:52:20|1543|1527|1542.99|1526.99|1543|1527|1542.99|1526.99|2
1639403550000|2021-12-13 13:52:30|1542.49|1526.49|1542.49|1526.49|1542.49|1526.49|1542.49|1526.49|1
1639403560000|2021-12-13 13:52:40|1542.43|1526.43|1542.49|1526.49|1542.49|1526.49|1542.43|1526.43|2
1639403570000|2021-12-13 13:52:50|1542|1526|1541.9|1525.9|1542|1526|1541.9|1525.9|2
1639403580000|2021-12-13 13:53:00|1541.5|1525.5|1542|1526|1542|1526|1541.5|1525.5|7
1639403590000|2021-12-13 13:53:10|1541.5|1525.5|1541|1525|1542|1526|1541|1525|5
1639403610000|2021-12-13 13:53:30|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541|1525|5
1639403620000|2021-12-13 13:53:40|1541.7|1525.7|1541.5|1525.5|1541.7|1525.7|1541.5|1525.5|2
1639403630000|2021-12-13 13:53:50|1542.2|1526.2|1542|1526|1542.2|1526.2|1542|1526|3
1639403640000|2021-12-13 13:54:00|1541.5|1525.5|1541|1525|1541.5|1525.5|1541|1525|5
1639403650000|2021-12-13 13:54:10|1541.2|1525.2|1540.67|1524.67|1541.2|1525.2|1540.42|1524.42|7
1639403660000|2021-12-13 13:54:20|1540.85|1524.85|1541.5|1525.5|1541.5|1525.5|1540.5|1524.5|5
1639403670000|2021-12-13 13:54:30|1542|1526|1542|1526|1542|1526|1542|1526|1
1639403680000|2021-12-13 13:54:40|1542.12|1526.12|1542.22|1526.22|1542.5|1526.5|1542.12|1526.12|3
1639403690000|2021-12-13 13:54:50|1542.09|1526.09|1541.75|1525.75|1542.09|1526.09|1541.5|1525.5|4
1639403700000|2021-12-13 13:55:00|1542|1526|1541|1525|1542|1526|1540.91|1524.91|5
1639403710000|2021-12-13 13:55:10|1540.92|1524.92|1540.92|1524.92|1541|1525|1540.92|1524.92|3
1639403730000|2021-12-13 13:55:30|1540.76|1524.76|1540.45|1524.45|1540.95|1524.95|1540.45|1524.45|3
1639403740000|2021-12-13 13:55:40|1540.67|1524.67|1540.5|1524.5|1541|1525|1540.5|1524.5|4
1639403750000|2021-12-13 13:55:50|1540.39|1524.39|1540.02|1524.02|1540.45|1524.45|1540.02|1524.02|3
1639403760000|2021-12-13 13:56:00|1540.03|1524.03|1539.94|1523.94|1540.15|1524.15|1539.71|1523.71|5
1639403770000|2021-12-13 13:56:10|1540.09|1524.09|1540.37|1524.37|1540.37|1524.37|1539.75|1523.75|3
1639403780000|2021-12-13 13:56:20|1540.72|1524.72|1540.72|1524.72|1540.72|1524.72|1540.72|1524.72|1
1639403800000|2021-12-13 13:56:40|1541.35|1525.35|1541.35|1525.35|1541.35|1525.35|1541.35|1525.35|1
1639403810000|2021-12-13 13:56:50|1540.96|1524.96|1540.9|1524.9|1540.96|1524.96|1540.9|1524.9|4
1639403820000|2021-12-13 13:57:00|1540.92|1524.92|1541.69|1525.69|1541.69|1525.69|1540.92|1524.92|4
1639403830000|2021-12-13 13:57:10|1541.94|1525.94|1542|1526|1542|1526|1541.94|1525.94|2
1639403840000|2021-12-13 13:57:20|1542.41|1526.41|1542.3|1526.3|1542.5|1526.5|1542|1526|7
1639403850000|2021-12-13 13:57:30|1542|1526|1542.82|1526.82|1542.82|1526.82|1542|1526|7
1639403860000|2021-12-13 13:57:40|1542.9|1526.9|1543.5|1527.5|1543.65|1527.65|1542.9|1526.9|3
1639403870000|2021-12-13 13:57:50|1543.69|1527.69|1544|1528|1544|1528|1543.5|1527.5|5
1639403880000|2021-12-13 13:58:00|1544.8|1528.8|1544.25|1528.25|1545|1529|1544.25|1528.25|7
1639403890000|2021-12-13 13:58:10|1544|1528|1544|1528|1544.75|1528.75|1543.89|1527.89|7
1639403900000|2021-12-13 13:58:20|1543.84|1527.84|1544|1528|1544|1528|1543.75|1527.75|3
1639403910000|2021-12-13 13:58:30|1544.25|1528.25|1544.75|1528.75|1545.25|1529.25|1544.25|1528.25|8
1639403930000|2021-12-13 13:58:50|1545.25|1529.25|1545.79|1529.79|1546.2|1530.2|1545.25|1529.25|8
1639403940000|2021-12-13 13:59:00|1545.5|1529.5|1546.31|1530.31|1546.56|1530.56|1545.5|1529.5|8
1639403950000|2021-12-13 13:59:10|1545.8|1529.8|1546|1530|1546.66|1530.66|1545.8|1529.8|12
1639403960000|2021-12-13 13:59:20|1546.03|1530.03|1544.5|1528.5|1546.25|1530.25|1544.5|1528.5|9
1639403970000|2021-12-13 13:59:30|1544.35|1528.35|1542.5|1526.5|1544.35|1528.35|1542.5|1526.5|5
1639403980000|2021-12-13 13:59:40|1542.32|1526.32|1542|1526|1542.32|1526.32|1542|1526|2
1639403990000|2021-12-13 13:59:50|1541.41|1525.41|1540.51|1524.51|1541.5|1525.5|1540.51|1524.51|5
1639404010000|2021-12-13 14:00:10|1540.2|1524.2|1539.52|1523.52|1540.2|1524.2|1539.52|1523.52|7
1639404020000|2021-12-13 14:00:20|1539.43|1523.43|1539.71|1523.71|1539.92|1523.92|1539.42|1523.42|8
1639404030000|2021-12-13 14:00:30|1539.69|1523.69|1540.3|1524.3|1540.3|1524.3|1539.69|1523.69|2
1639404040000|2021-12-13 14:00:40|1540.03|1524.03|1538.41|1522.41|1540.03|1524.03|1538.41|1522.41|8
1639404050000|2021-12-13 14:00:50|1537.5|1521.5|1537.26|1521.26|1537.5|1521.5|1537.26|1521.26|5
1639404060000|2021-12-13 14:01:00|1537.39|1521.39|1537.82|1521.82|1538|1522|1537.39|1521.39|5
1639404070000|2021-12-13 14:01:10|1537.94|1521.94|1537.89|1521.89|1538|1522|1537.89|1521.89|3
1639404080000|2021-12-13 14:01:20|1537.95|1521.95|1537.39|1521.39|1537.95|1521.95|1537.39|1521.39|3
1639404100000|2021-12-13 14:01:40|1537.6|1521.6|1537.9|1521.9|1538|1522|1537.6|1521.6|3
1639404110000|2021-12-13 14:01:50|1537.5|1521.5|1538|1522|1538|1522|1537.5|1521.5|3
1639404120000|2021-12-13 14:02:00|1538.15|1522.15|1537.41|1521.41|1538.15|1522.15|1537.39|1521.39|10
1639404130000|2021-12-13 14:02:10|1537.39|1521.39|1537.39|1521.39|1537.39|1521.39|1537.39|1521.39|1
1639404140000|2021-12-13 14:02:20|1537.45|1521.45|1537.39|1521.39|1537.45|1521.45|1537.39|1521.39|2
1639404150000|2021-12-13 14:02:30|1537.02|1521.02|1537.3|1521.3|1537.3|1521.3|1537.02|1521.02|4
1639404160000|2021-12-13 14:02:40|1536.89|1520.89|1537.39|1521.39|1537.45|1521.45|1536.89|1520.89|6
1639404180000|2021-12-13 14:03:00|1537.15|1521.15|1537.46|1521.46|1537.5|1521.5|1537.15|1521.15|9
1639404190000|2021-12-13 14:03:10|1537.45|1521.45|1537.39|1521.39|1537.46|1521.46|1537.39|1521.39|5
1639404200000|2021-12-13 14:03:20|1537.45|1521.45|1537.39|1521.39|1537.45|1521.45|1537.39|1521.39|2
1639404210000|2021-12-13 14:03:30|1536.89|1520.89|1536.5|1520.5|1536.89|1520.89|1536.5|1520.5|2
1639404220000|2021-12-13 14:03:40|1536.79|1520.79|1536.9|1520.9|1536.9|1520.9|1536.31|1520.31|6
1639404230000|2021-12-13 14:03:50|1536.71|1520.71|1536.92|1520.92|1537|1521|1536.31|1520.31|8
1639404240000|2021-12-13 14:04:00|1536.73|1520.73|1536.31|1520.31|1536.73|1520.73|1536.31|1520.31|2
1639404250000|2021-12-13 14:04:10|1536.73|1520.73|1537|1521|1537|1521|1536.73|1520.73|2
1639404260000|2021-12-13 14:04:20|1536.9|1520.9|1536.9|1520.9|1536.9|1520.9|1536.9|1520.9|1
1639404270000|2021-12-13 14:04:30|1537|1521|1536.4|1520.4|1537|1521|1536.4|1520.4|2
1639404280000|2021-12-13 14:04:40|1536.37|1520.37|1535.96|1519.96|1536.39|1520.39|1535.96|1519.96|6
1639404290000|2021-12-13 14:04:50|1536.31|1520.31|1536.31|1520.31|1536.31|1520.31|1536.31|1520.31|1
1639404300000|2021-12-13 14:05:00|1536.1|1520.1|1536|1520|1536.1|1520.1|1536|1520|2
1639404310000|2021-12-13 14:05:10|1535.95|1519.95|1536.25|1520.25|1536.25|1520.25|1535.95|1519.95|2
1639404330000|2021-12-13 14:05:30|1535.83|1519.83|1534.22|1518.22|1536.05|1520.05|1534|1518|7
1639404340000|2021-12-13 14:05:40|1533.97|1517.97|1534|1518|1534.9|1518.9|1533.97|1517.97|4
1639404350000|2021-12-13 14:05:50|1534.15|1518.15|1534.4|1518.4|1534.4|1518.4|1534|1518|3
1639404360000|2021-12-13 14:06:00|1534|1518|1532.82|1516.82|1534|1518|1532.25|1516.25|13
1639404370000|2021-12-13 14:06:10|1533.03|1517.03|1532.13|1516.13|1533.03|1517.03|1532.13|1516.13|5
1639404380000|2021-12-13 14:06:20|1532|1516|1532|1516|1532|1516|1532|1516|1
1639404390000|2021-12-13 14:06:30|1531.5|1515.5|1531|1515|1532|1516|1530.95|1514.95|7
1639404400000|2021-12-13 14:06:40|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.44|1514.44|3
1639404410000|2021-12-13 14:06:50|1530.42|1514.42|1530|1514|1530.5|1514.5|1530|1514|4
1639404420000|2021-12-13 14:07:00|1529.5|1513.5|1529.69|1513.69|1530.25|1514.25|1529.2|1513.2|14
1639404430000|2021-12-13 14:07:10|1529.5|1513.5|1529.2|1513.2|1529.7|1513.7|1529|1513|9
1639404440000|2021-12-13 14:07:20|1529|1513|1528.5|1512.5|1529|1513|1528.5|1512.5|6
1639404450000|2021-12-13 14:07:30|1528.57|1512.57|1528.5|1512.5|1528.94|1512.94|1528.5|1512.5|5
1639404460000|2021-12-13 14:07:40|1528.58|1512.58|1528.58|1512.58|1528.58|1512.58|1528.36|1512.36|3
1639404470000|2021-12-13 14:07:50|1528.74|1512.74|1528.05|1512.05|1528.91|1512.91|1528.05|1512.05|6
1639404480000|2021-12-13 14:08:00|1527.98|1511.98|1528.52|1512.52|1528.52|1512.52|1527.98|1511.98|7
1639404490000|2021-12-13 14:08:10|1528.42|1512.42|1528.1|1512.1|1528.52|1512.52|1528.1|1512.1|3
1639404500000|2021-12-13 14:08:20|1528.08|1512.08|1528.32|1512.32|1528.32|1512.32|1528.08|1512.08|5
1639404510000|2021-12-13 14:08:30|1528.37|1512.37|1527.33|1511.33|1528.37|1512.37|1527.33|1511.33|14
1639404520000|2021-12-13 14:08:40|1527.07|1511.07|1525.5|1509.5|1527.07|1511.07|1525.32|1509.32|8
1639404530000|2021-12-13 14:08:50|1525.31|1509.31|1526.19|1510.19|1526.25|1510.25|1525.31|1509.31|9
1639404540000|2021-12-13 14:09:00|1525.65|1509.65|1525.33|1509.33|1525.65|1509.65|1525.25|1509.25|5
1639404550000|2021-12-13 14:09:10|1525.5|1509.5|1528|1512|1528.19|1512.19|1525.5|1509.5|13
1639404560000|2021-12-13 14:09:20|1527.5|1511.5|1528|1512|1528.95|1512.95|1527.5|1511.5|13
1639404570000|2021-12-13 14:09:30|1528.25|1512.25|1528|1512|1528.25|1512.25|1528|1512|4
1639404580000|2021-12-13 14:09:40|1527.5|1511.5|1527|1511|1527.5|1511.5|1527|1511|2
1639404600000|2021-12-13 14:10:00|1526.5|1510.5|1526.92|1510.92|1526.92|1510.92|1526.5|1510.5|2
1639404610000|2021-12-13 14:10:10|1527|1511|1528|1512|1528.15|1512.15|1527|1511|7
1639404620000|2021-12-13 14:10:20|1528.5|1512.5|1527|1511|1528.5|1512.5|1527|1511|5
1639404630000|2021-12-13 14:10:30|1526.6|1510.6|1525.75|1509.75|1526.6|1510.6|1525.75|1509.75|3
1639404640000|2021-12-13 14:10:40|1525.5|1509.5|1525.92|1509.92|1525.92|1509.92|1525.5|1509.5|4
1639404650000|2021-12-13 14:10:50|1525.5|1509.5|1525.2|1509.2|1525.5|1509.5|1525.2|1509.2|3
1639404660000|2021-12-13 14:11:00|1524.85|1508.85|1524|1508|1524.85|1508.85|1524|1508|3
1639404670000|2021-12-13 14:11:10|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1
1639404690000|2021-12-13 14:11:30|1523.5|1507.5|1523.34|1507.34|1523.5|1507.5|1522.9|1506.9|6
1639404700000|2021-12-13 14:11:40|1523.15|1507.15|1523.3|1507.3|1523.5|1507.5|1523.15|1507.15|5
1639404710000|2021-12-13 14:11:50|1522.8|1506.8|1522.65|1506.65|1522.94|1506.94|1522.65|1506.65|4
1639404720000|2021-12-13 14:12:00|1523.09|1507.09|1523.3|1507.3|1523.3|1507.3|1522.75|1506.75|4
1639404730000|2021-12-13 14:12:10|1523.5|1507.5|1524.5|1508.5|1524.5|1508.5|1523.5|1507.5|4
1639404740000|2021-12-13 14:12:20|1524.22|1508.22|1525.5|1509.5|1525.5|1509.5|1524.22|1508.22|7
1639404750000|2021-12-13 14:12:30|1525|1509|1525|1509|1525|1509|1525|1509|1
1639404760000|2021-12-13 14:12:40|1524.6|1508.6|1524.65|1508.65|1524.65|1508.65|1524.6|1508.6|2
1639404770000|2021-12-13 14:12:50|1524.5|1508.5|1524.29|1508.29|1524.5|1508.5|1524|1508|8
1639404780000|2021-12-13 14:13:00|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.29|1508.29|3
1639404790000|2021-12-13 14:13:10|1524.13|1508.13|1524.5|1508.5|1524.5|1508.5|1524.13|1508.13|6
1639404800000|2021-12-13 14:13:20|1524.13|1508.13|1523.75|1507.75|1524.5|1508.5|1523.75|1507.75|7
1639404810000|2021-12-13 14:13:30|1523.55|1507.55|1518.6|1502.6|1523.55|1507.55|1518.6|1502.6|18
1639404820000|2021-12-13 14:13:40|1519|1503|1521|1505|1521|1505|1519|1503|9
1639404830000|2021-12-13 14:13:50|1521.34|1505.34|1521.5|1505.5|1521.7|1505.7|1521.34|1505.34|5
1639404840000|2021-12-13 14:14:00|1521.65|1505.65|1522|1506|1522|1506|1521.65|1505.65|2
1639404850000|2021-12-13 14:14:10|1522.5|1506.5|1522|1506|1522.5|1506.5|1522|1506|7
1639404860000|2021-12-13 14:14:20|1521.6|1505.6|1521|1505|1521.6|1505.6|1521|1505|3
1639404890000|2021-12-13 14:14:50|1521.5|1505.5|1518.5|1502.5|1521.5|1505.5|1518.5|1502.5|15
1639404900000|2021-12-13 14:15:00|1519|1503|1522.39|1506.39|1523.84|1507.84|1519|1503|13
1639404910000|2021-12-13 14:15:10|1522.5|1506.5|1522.5|1506.5|1522.55|1506.55|1522.39|1506.39|11
1639404920000|2021-12-13 14:15:20|1522.4|1506.4|1522.5|1506.5|1522.5|1506.5|1522.05|1506.05|5
1639404930000|2021-12-13 14:15:30|1522.45|1506.45|1519.5|1503.5|1522.45|1506.45|1519.5|1503.5|14
1639404940000|2021-12-13 14:15:40|1519|1503|1516.5|1500.5|1519|1503|1516.5|1500.5|13
1639404950000|2021-12-13 14:15:50|1516.82|1500.82|1518.5|1502.5|1519|1503|1516.5|1500.5|16
1639404960000|2021-12-13 14:16:00|1518.23|1502.23|1518|1502|1518.23|1502.23|1517.5|1501.5|6
1639404970000|2021-12-13 14:16:10|1518.14|1502.14|1519.4|1503.4|1519.4|1503.4|1518.14|1502.14|6
1639404980000|2021-12-13 14:16:20|1519.5|1503.5|1518.5|1502.5|1519.5|1503.5|1518.32|1502.32|6
1639404990000|2021-12-13 14:16:30|1518.24|1502.24|1516.5|1500.5|1518.24|1502.24|1516.5|1500.5|10
1639405000000|2021-12-13 14:16:40|1516|1500|1517.47|1501.47|1517.47|1501.47|1515.8|1499.8|8
1639405010000|2021-12-13 14:16:50|1517.12|1501.12|1516.5|1500.5|1517.47|1501.47|1516.5|1500.5|10
1639405020000|2021-12-13 14:17:00|1516.45|1500.45|1516.5|1500.5|1516.7|1500.7|1516.45|1500.45|5
1639405030000|2021-12-13 14:17:10|1516.79|1500.79|1517.47|1501.47|1517.47|1501.47|1516.79|1500.79|3
1639405040000|2021-12-13 14:17:20|1517.38|1501.38|1517.47|1501.47|1517.47|1501.47|1516.58|1500.58|10
1639405050000|2021-12-13 14:17:30|1517.5|1501.5|1517.47|1501.47|1517.5|1501.5|1517.44|1501.44|5
1639405060000|2021-12-13 14:17:40|1517.48|1501.48|1517.05|1501.05|1517.48|1501.48|1517.05|1501.05|6
1639405070000|2021-12-13 14:17:50|1516.65|1500.65|1516.5|1500.5|1516.99|1500.99|1516.5|1500.5|4
1639405080000|2021-12-13 14:18:00|1516.9|1500.9|1514.5|1498.5|1516.9|1500.9|1514.5|1498.5|7
1639405090000|2021-12-13 14:18:10|1514.33|1498.33|1512.72|1496.72|1514.5|1498.5|1512|1496|15
1639405100000|2021-12-13 14:18:20|1513.15|1497.15|1513.5|1497.5|1514.4|1498.4|1513.15|1497.15|6
1639405110000|2021-12-13 14:18:30|1513.4|1497.4|1512.75|1496.75|1513.5|1497.5|1512.75|1496.75|4
1639405120000|2021-12-13 14:18:40|1512.6|1496.6|1510.15|1494.15|1512.6|1496.6|1510.15|1494.15|11
1639405130000|2021-12-13 14:18:50|1510.13|1494.13|1510.13|1494.13|1511.3|1495.3|1510.13|1494.13|11
1639405140000|2021-12-13 14:19:00|1510|1494|1509.41|1493.41|1510|1494|1509.3|1493.3|17
1639405150000|2021-12-13 14:19:10|1509.5|1493.5|1506|1490|1509.5|1493.5|1505.5|1489.5|11
1639405160000|2021-12-13 14:19:20|1506.5|1490.5|1505.5|1489.5|1506.95|1490.95|1505.5|1489.5|11
1639405170000|2021-12-13 14:19:30|1505|1489|1502.5|1486.5|1505|1489|1502.5|1486.5|12
1639405180000|2021-12-13 14:19:40|1502.69|1486.69|1506|1490|1507|1491|1502.69|1486.69|15
1639405190000|2021-12-13 14:19:50|1505.5|1489.5|1505.5|1489.5|1506.1|1490.1|1505.5|1489.5|6
1639405200000|2021-12-13 14:20:00|1505.82|1489.82|1505.5|1489.5|1507|1491|1505.28|1489.28|12
1639405210000|2021-12-13 14:20:10|1505.9|1489.9|1504.01|1488.01|1506|1490|1504.01|1488.01|8
1639405220000|2021-12-13 14:20:20|1503.51|1487.51|1503.5|1487.5|1503.72|1487.72|1503.5|1487.5|5
1639405230000|2021-12-13 14:20:30|1503.09|1487.09|1503.35|1487.35|1503.35|1487.35|1502.97|1486.97|4
1639405240000|2021-12-13 14:20:40|1502.8|1486.8|1501.33|1485.33|1503|1487|1501.33|1485.33|14
1639405250000|2021-12-13 14:20:50|1501.31|1485.31|1501.41|1485.41|1501.76|1485.76|1500.7|1484.7|13
1639405260000|2021-12-13 14:21:00|1501.69|1485.69|1501.5|1485.5|1501.79|1485.79|1501.25|1485.25|10
1639405270000|2021-12-13 14:21:10|1501.41|1485.41|1500.15|1484.15|1501.5|1485.5|1500.15|1484.15|7
1639405280000|2021-12-13 14:21:20|1500.5|1484.5|1498.7|1482.7|1500.5|1484.5|1498.7|1482.7|12
1639405290000|2021-12-13 14:21:30|1498.04|1482.04|1500|1484|1500.15|1484.15|1497.5|1481.5|19
1639405300000|2021-12-13 14:21:40|1500.5|1484.5|1504|1488|1504|1488|1500.5|1484.5|11
1639405310000|2021-12-13 14:21:50|1504.3|1488.3|1508.5|1492.5|1508.69|1492.69|1504.3|1488.3|19
1639405320000|2021-12-13 14:22:00|1508.45|1492.45|1508.25|1492.25|1508.5|1492.5|1506|1490|23
1639405330000|2021-12-13 14:22:10|1508.9|1492.9|1510.19|1494.19|1510.8|1494.8|1508|1492|18
1639405340000|2021-12-13 14:22:20|1510|1494|1510|1494|1510.5|1494.5|1510|1494|9
1639405350000|2021-12-13 14:22:30|1509.5|1493.5|1508.5|1492.5|1509.5|1493.5|1507.85|1491.85|18
1639405360000|2021-12-13 14:22:40|1508.09|1492.09|1507.27|1491.27|1509|1493|1507.27|1491.27|16
1639405370000|2021-12-13 14:22:50|1507.8|1491.8|1505.5|1489.5|1507.8|1491.8|1505.5|1489.5|9
1639405380000|2021-12-13 14:23:00|1505|1489|1504.78|1488.78|1505|1489|1503.5|1487.5|10
1639405390000|2021-12-13 14:23:10|1504.81|1488.81|1505|1489|1505.85|1489.85|1504.5|1488.5|12
1639405400000|2021-12-13 14:23:20|1504.6|1488.6|1503.09|1487.09|1504.6|1488.6|1503.09|1487.09|4
1639405410000|2021-12-13 14:23:30|1503|1487|1502.92|1486.92|1503|1487|1502.75|1486.75|4
1639405420000|2021-12-13 14:23:40|1503|1487|1503|1487|1503.3|1487.3|1503|1487|3
1639405430000|2021-12-13 14:23:50|1503.5|1487.5|1504|1488|1504|1488|1503.5|1487.5|4
1639405440000|2021-12-13 14:24:00|1503.94|1487.94|1505|1489|1505.69|1489.69|1503.94|1487.94|13
1639405450000|2021-12-13 14:24:10|1504.89|1488.89|1504.5|1488.5|1505|1489|1503.5|1487.5|10
1639405460000|2021-12-13 14:24:20|1504.42|1488.42|1503|1487|1504.42|1488.42|1502.92|1486.92|13
1639405470000|2021-12-13 14:24:30|1502.93|1486.93|1502.5|1486.5|1503|1487|1502|1486|9
1639405480000|2021-12-13 14:24:40|1502.29|1486.29|1502|1486|1502.29|1486.29|1502|1486|2
1639405490000|2021-12-13 14:24:50|1501.79|1485.79|1502|1486|1502|1486|1501.79|1485.79|4
1639405500000|2021-12-13 14:25:00|1501.92|1485.92|1503|1487|1503.52|1487.52|1501.92|1485.92|13
1639405510000|2021-12-13 14:25:10|1502.55|1486.55|1502.25|1486.25|1502.6|1486.6|1502|1486|7
1639405520000|2021-12-13 14:25:20|1502.5|1486.5|1502|1486|1503|1487|1502|1486|6
1639405530000|2021-12-13 14:25:30|1501.5|1485.5|1502|1486|1502|1486|1501.5|1485.5|3
1639405540000|2021-12-13 14:25:40|1501.5|1485.5|1502.75|1486.75|1502.75|1486.75|1501|1485|8
1639405550000|2021-12-13 14:25:50|1502.72|1486.72|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|6
1639405560000|2021-12-13 14:26:00|1503.55|1487.55|1504.79|1488.79|1505.2|1489.2|1503.5|1487.5|11
1639405570000|2021-12-13 14:26:10|1504.5|1488.5|1506.5|1490.5|1506.5|1490.5|1504.5|1488.5|10
1639405580000|2021-12-13 14:26:20|1507|1491|1504.7|1488.7|1507|1491|1504.7|1488.7|7
1639405590000|2021-12-13 14:26:30|1504.5|1488.5|1505|1489|1505.15|1489.15|1503.94|1487.94|12
1639405600000|2021-12-13 14:26:40|1504.75|1488.75|1504.79|1488.79|1505|1489|1503.92|1487.92|18
1639405610000|2021-12-13 14:26:50|1504.5|1488.5|1505.69|1489.69|1505.75|1489.75|1504.5|1488.5|5
1639405620000|2021-12-13 14:27:00|1505.5|1489.5|1505|1489|1506|1490|1505|1489|11
1639405630000|2021-12-13 14:27:10|1504.5|1488.5|1503.75|1487.75|1504.5|1488.5|1503|1487|7
1639405640000|2021-12-13 14:27:20|1503.81|1487.81|1504.9|1488.9|1505|1489|1503.81|1487.81|12
1639405650000|2021-12-13 14:27:30|1504.99|1488.99|1505|1489|1505.2|1489.2|1504.99|1488.99|3
1639405660000|2021-12-13 14:27:40|1504.5|1488.5|1504.79|1488.79|1504.79|1488.79|1504.3|1488.3|7
1639405670000|2021-12-13 14:27:50|1505.06|1489.06|1505.75|1489.75|1505.75|1489.75|1505|1489|6
1639405680000|2021-12-13 14:28:00|1505.5|1489.5|1505.13|1489.13|1505.75|1489.75|1505|1489|7
1639405690000|2021-12-13 14:28:10|1505|1489|1505.5|1489.5|1505.5|1489.5|1505|1489|3
1639405700000|2021-12-13 14:28:20|1505.95|1489.95|1506.66|1490.66|1506.66|1490.66|1505.95|1489.95|4
1639405710000|2021-12-13 14:28:30|1506.86|1490.86|1506.59|1490.59|1507.5|1491.5|1506.59|1490.59|8
1639405720000|2021-12-13 14:28:40|1506.5|1490.5|1506.59|1490.59|1506.59|1490.59|1506.5|1490.5|2
1639405730000|2021-12-13 14:28:50|1506.55|1490.55|1506.59|1490.59|1506.89|1490.89|1506.5|1490.5|8
1639405740000|2021-12-13 14:29:00|1506.69|1490.69|1506.59|1490.59|1506.69|1490.69|1506.55|1490.55|4
1639405750000|2021-12-13 14:29:10|1506.74|1490.74|1506.85|1490.85|1507.3|1491.3|1506.59|1490.59|5
1639405760000|2021-12-13 14:29:20|1506.69|1490.69|1507.09|1491.09|1507.5|1491.5|1506.69|1490.69|4
1639405770000|2021-12-13 14:29:30|1507.5|1491.5|1508.79|1492.79|1509.05|1493.05|1507.5|1491.5|9
1639405780000|2021-12-13 14:29:40|1509.06|1493.06|1508.5|1492.5|1509.1|1493.1|1508.39|1492.39|6
1639405800000|2021-12-13 14:30:00|1508|1492|1506.5|1490.5|1508|1492|1506.5|1490.5|5
1639405810000|2021-12-13 14:30:10|1506|1490|1507|1491|1507.15|1491.15|1505.94|1489.94|8
1639405820000|2021-12-13 14:30:20|1506.94|1490.94|1507|1491|1507.09|1491.09|1506.94|1490.94|7
1639405830000|2021-12-13 14:30:30|1506.5|1490.5|1506|1490|1506.5|1490.5|1505.85|1489.85|6
1639405840000|2021-12-13 14:30:40|1505.5|1489.5|1505.25|1489.25|1505.9|1489.9|1504.78|1488.78|9
1639405850000|2021-12-13 14:30:50|1505.75|1489.75|1505.16|1489.16|1506|1490|1504.93|1488.93|9
1639405860000|2021-12-13 14:31:00|1505.15|1489.15|1505.55|1489.55|1506.5|1490.5|1505.15|1489.15|8
1639405870000|2021-12-13 14:31:10|1506|1490|1506.5|1490.5|1507|1491|1505.4|1489.4|14
1639405880000|2021-12-13 14:31:20|1506.9|1490.9|1508|1492|1508.15|1492.15|1506.5|1490.5|10
1639405890000|2021-12-13 14:31:30|1508.25|1492.25|1508.5|1492.5|1508.5|1492.5|1507.9|1491.9|6
1639405900000|2021-12-13 14:31:40|1508.25|1492.25|1507.5|1491.5|1508.25|1492.25|1507.5|1491.5|3
1639405910000|2021-12-13 14:31:50|1507.9|1491.9|1507|1491|1507.9|1491.9|1507|1491|5
1639405920000|2021-12-13 14:32:00|1506.65|1490.65|1506|1490|1506.91|1490.91|1506|1490|6
1639405930000|2021-12-13 14:32:10|1505.5|1489.5|1506|1490|1506|1490|1505.5|1489.5|6
1639405940000|2021-12-13 14:32:20|1506.88|1490.88|1505.93|1489.93|1507|1491|1505.93|1489.93|7
1639405950000|2021-12-13 14:32:30|1505.8|1489.8|1505.5|1489.5|1505.8|1489.8|1505.42|1489.42|4
1639405960000|2021-12-13 14:32:40|1505.1|1489.1|1503.5|1487.5|1505.1|1489.1|1503.5|1487.5|9
1639405970000|2021-12-13 14:32:50|1502.8|1486.8|1501.05|1485.05|1502.8|1486.8|1501|1485|8
1639405980000|2021-12-13 14:33:00|1501.3|1485.3|1502.05|1486.05|1503.35|1487.35|1501.3|1485.3|12
1639405990000|2021-12-13 14:33:10|1501.5|1485.5|1501.5|1485.5|1502|1486|1501.5|1485.5|7
1639406000000|2021-12-13 14:33:20|1501.92|1485.92|1503|1487|1503.35|1487.35|1501.92|1485.92|6
1639406010000|2021-12-13 14:33:30|1502.7|1486.7|1503.5|1487.5|1503.85|1487.85|1502.7|1486.7|5
1639406020000|2021-12-13 14:33:40|1503|1487|1502.92|1486.92|1503|1487|1502.77|1486.77|8
1639406030000|2021-12-13 14:33:50|1502.65|1486.65|1501.5|1485.5|1502.65|1486.65|1501.5|1485.5|4
1639406040000|2021-12-13 14:34:00|1501.48|1485.48|1501.55|1485.55|1502.32|1486.32|1501.48|1485.48|8
1639406050000|2021-12-13 14:34:10|1501|1485|1499.68|1483.68|1501|1485|1498.32|1482.32|12
1639406060000|2021-12-13 14:34:20|1500.6|1484.6|1499.5|1483.5|1500.6|1484.6|1499.5|1483.5|8
1639406070000|2021-12-13 14:34:30|1499|1483|1499|1483|1499|1483|1498.35|1482.35|7
1639406080000|2021-12-13 14:34:40|1499.18|1483.18|1499|1483|1499.35|1483.35|1499|1483|3
1639406090000|2021-12-13 14:34:50|1498.5|1482.5|1499.29|1483.29|1499.35|1483.35|1498.5|1482.5|6
1639406100000|2021-12-13 14:35:00|1499.72|1483.72|1497.45|1481.45|1499.72|1483.72|1497.39|1481.39|9
1639406110000|2021-12-13 14:35:10|1497.36|1481.36|1495.5|1479.5|1497.45|1481.45|1495.27|1479.27|11
1639406120000|2021-12-13 14:35:20|1495.25|1479.25|1495.95|1479.95|1497|1481|1495|1479|9
1639406130000|2021-12-13 14:35:30|1496|1480|1496|1480|1496|1480|1495.63|1479.63|3
1639406140000|2021-12-13 14:35:40|1496.3|1480.3|1499|1483|1499|1483|1496.3|1480.3|14
1639406150000|2021-12-13 14:35:50|1499.4|1483.4|1500.45|1484.45|1500.45|1484.45|1498.97|1482.97|8
1639406160000|2021-12-13 14:36:00|1500|1484|1500.91|1484.91|1501|1485|1500|1484|10
1639406170000|2021-12-13 14:36:10|1501|1485|1501|1485|1501|1485|1500.5|1484.5|6
1639406180000|2021-12-13 14:36:20|1500.85|1484.85|1501|1485|1501.2|1485.2|1500.85|1484.85|4
1639406190000|2021-12-13 14:36:30|1500.91|1484.91|1502.05|1486.05|1502.05|1486.05|1500.91|1484.91|8
1639406200000|2021-12-13 14:36:40|1502.5|1486.5|1503.5|1487.5|1504|1488|1502.5|1486.5|12
1639406210000|2021-12-13 14:36:50|1503.22|1487.22|1503|1487|1503.22|1487.22|1503|1487|3
1639406220000|2021-12-13 14:37:00|1502.92|1486.92|1503.4|1487.4|1503.4|1487.4|1502.5|1486.5|14
1639406230000|2021-12-13 14:37:10|1503.5|1487.5|1503.22|1487.22|1503.5|1487.5|1503.22|1487.22|2
1639406240000|2021-12-13 14:37:20|1503|1487|1502|1486|1503|1487|1502|1486|3
1639406250000|2021-12-13 14:37:30|1502.5|1486.5|1501|1485|1502.5|1486.5|1501|1485|8
1639406260000|2021-12-13 14:37:40|1500.5|1484.5|1500|1484|1500.5|1484.5|1499.6|1483.6|4
1639406270000|2021-12-13 14:37:50|1500.22|1484.22|1499.9|1483.9|1500.55|1484.55|1499.9|1483.9|6
1639406280000|2021-12-13 14:38:00|1500|1484|1500.72|1484.72|1500.72|1484.72|1499.85|1483.85|11
1639406290000|2021-12-13 14:38:10|1500.5|1484.5|1500.25|1484.25|1501|1485|1500.25|1484.25|11
1639406300000|2021-12-13 14:38:20|1500.54|1484.54|1500.4|1484.4|1500.65|1484.65|1500.15|1484.15|10
1639406310000|2021-12-13 14:38:30|1500.25|1484.25|1500.79|1484.79|1500.79|1484.79|1500.25|1484.25|9
1639406320000|2021-12-13 14:38:40|1500.68|1484.68|1500|1484|1500.89|1484.89|1500|1484|4
1639406330000|2021-12-13 14:38:50|1499.4|1483.4|1499|1483|1499.4|1483.4|1499|1483|2
1639406340000|2021-12-13 14:39:00|1498.5|1482.5|1497.7|1481.7|1498.5|1482.5|1497.7|1481.7|4
1639406350000|2021-12-13 14:39:10|1497.45|1481.45|1499.16|1483.16|1499.5|1483.5|1497.45|1481.45|10
1639406360000|2021-12-13 14:39:20|1499.35|1483.35|1501.3|1485.3|1501.3|1485.3|1499.35|1483.35|10
1639406370000|2021-12-13 14:39:30|1501.55|1485.55|1500.79|1484.79|1501.55|1485.55|1500|1484|15
1639406380000|2021-12-13 14:39:40|1501|1485|1500|1484|1501|1485|1500|1484|7
1639406390000|2021-12-13 14:39:50|1499.5|1483.5|1499|1483|1499.5|1483.5|1499|1483|2
1639406400000|2021-12-13 14:40:00|1498.5|1482.5|1499.5|1483.5|1499.5|1483.5|1498.5|1482.5|12
1639406410000|2021-12-13 14:40:10|1499.25|1483.25|1500.2|1484.2|1500.72|1484.72|1498.95|1482.95|15
1639406420000|2021-12-13 14:40:20|1500.72|1484.72|1501|1485|1501|1485|1500.5|1484.5|9
1639406430000|2021-12-13 14:40:30|1500.92|1484.92|1501|1485|1501|1485|1500.92|1484.92|4
1639406440000|2021-12-13 14:40:40|1501.5|1485.5|1504.29|1488.29|1504.56|1488.56|1501.5|1485.5|14
1639406450000|2021-12-13 14:40:50|1504.28|1488.28|1503.75|1487.75|1505|1489|1503.68|1487.68|10
1639406460000|2021-12-13 14:41:00|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|4
1639406470000|2021-12-13 14:41:10|1503|1487|1504.31|1488.31|1504.31|1488.31|1502.7|1486.7|9
1639406480000|2021-12-13 14:41:20|1504.49|1488.49|1505|1489|1505.15|1489.15|1503.97|1487.97|17
1639406490000|2021-12-13 14:41:30|1504.13|1488.13|1503.05|1487.05|1504.92|1488.92|1503.05|1487.05|11
1639406500000|2021-12-13 14:41:40|1503|1487|1502.5|1486.5|1503.29|1487.29|1502.5|1486.5|7
1639406510000|2021-12-13 14:41:50|1502.13|1486.13|1503|1487|1503.35|1487.35|1502.13|1486.13|6
1639406520000|2021-12-13 14:42:00|1503.5|1487.5|1504|1488|1504.19|1488.19|1503.25|1487.25|6
1639406530000|2021-12-13 14:42:10|1503.5|1487.5|1504|1488|1504|1488|1503.5|1487.5|4
1639406540000|2021-12-13 14:42:20|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|2
1639406550000|2021-12-13 14:42:30|1503.38|1487.38|1503.78|1487.78|1503.78|1487.78|1503|1487|12
1639406560000|2021-12-13 14:42:40|1503.71|1487.71|1504|1488|1504.15|1488.15|1503.59|1487.59|6
1639406570000|2021-12-13 14:42:50|1503.5|1487.5|1502.32|1486.32|1503.5|1487.5|1502|1486|9
1639406580000|2021-12-13 14:43:00|1502.57|1486.57|1502.94|1486.94|1502.94|1486.94|1502|1486|10
1639406590000|2021-12-13 14:43:10|1502.6|1486.6|1504|1488|1504|1488|1502.6|1486.6|7
1639406600000|2021-12-13 14:43:20|1504.01|1488.01|1504.05|1488.05|1504.05|1488.05|1504|1488|6
1639406610000|2021-12-13 14:43:30|1504.33|1488.33|1505|1489|1505.65|1489.65|1504.33|1488.33|15
1639406620000|2021-12-13 14:43:40|1504.98|1488.98|1504.92|1488.92|1505|1489|1504.5|1488.5|4
1639406630000|2021-12-13 14:43:50|1505|1489|1505.1|1489.1|1505.14|1489.14|1505|1489|5
1639406640000|2021-12-13 14:44:00|1505.5|1489.5|1506.45|1490.45|1506.45|1490.45|1505.5|1489.5|4
1639406650000|2021-12-13 14:44:10|1506|1490|1505.79|1489.79|1506|1490|1505.49|1489.49|6
1639406660000|2021-12-13 14:44:20|1506.07|1490.07|1506.2|1490.2|1506.2|1490.2|1505.79|1489.79|4
1639406670000|2021-12-13 14:44:30|1506.05|1490.05|1506|1490|1506.05|1490.05|1506|1490|2
1639406680000|2021-12-13 14:44:40|1505.5|1489.5|1505.55|1489.55|1505.55|1489.55|1505.15|1489.15|6
1639406690000|2021-12-13 14:44:50|1504.5|1488.5|1504.5|1488.5|1504.53|1488.53|1504.46|1488.46|4
1639406700000|2021-12-13 14:45:00|1503.5|1487.5|1502.65|1486.65|1503.64|1487.64|1502.65|1486.65|4
1639406710000|2021-12-13 14:45:10|1502.5|1486.5|1502.09|1486.09|1502.92|1486.92|1502|1486|10
1639406720000|2021-12-13 14:45:20|1502.5|1486.5|1502|1486|1503|1487|1501.7|1485.7|8
1639406730000|2021-12-13 14:45:30|1502.79|1486.79|1503|1487|1503.07|1487.07|1502.79|1486.79|3
1639406750000|2021-12-13 14:45:50|1503.13|1487.13|1504.72|1488.72|1504.72|1488.72|1503.13|1487.13|6
1639406760000|2021-12-13 14:46:00|1505|1489|1505.75|1489.75|1505.75|1489.75|1504.55|1488.55|8
1639406770000|2021-12-13 14:46:10|1505.5|1489.5|1505.5|1489.5|1506|1490|1505|1489|8
1639406780000|2021-12-13 14:46:20|1505.05|1489.05|1506|1490|1506.35|1490.35|1505.05|1489.05|9
1639406790000|2021-12-13 14:46:30|1506.42|1490.42|1505.97|1489.97|1506.8|1490.8|1505.97|1489.97|6
1639406800000|2021-12-13 14:46:40|1506.35|1490.35|1506|1490|1506.4|1490.4|1506|1490|6
1639406810000|2021-12-13 14:46:50|1506.09|1490.09|1506|1490|1506.09|1490.09|1506|1490|2
1639406820000|2021-12-13 14:47:00|1505.5|1489.5|1506|1490|1506.08|1490.08|1505.5|1489.5|7
1639406830000|2021-12-13 14:47:10|1505.75|1489.75|1506.5|1490.5|1506.5|1490.5|1505.75|1489.75|6
1639406840000|2021-12-13 14:47:20|1506.75|1490.75|1507|1491|1508|1492|1506.75|1490.75|10
1639406850000|2021-12-13 14:47:30|1507.25|1491.25|1507|1491|1508|1492|1506.7|1490.7|13
1639406860000|2021-12-13 14:47:40|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639406870000|2021-12-13 14:47:50|1506.79|1490.79|1506.5|1490.5|1506.79|1490.79|1506.5|1490.5|2
1639406880000|2021-12-13 14:48:00|1506.79|1490.79|1507.72|1491.72|1507.72|1491.72|1506.79|1490.79|9
1639406890000|2021-12-13 14:48:10|1508|1492|1508|1492|1508|1492|1507.6|1491.6|4
1639406900000|2021-12-13 14:48:20|1507.5|1491.5|1507.5|1491.5|1507.9|1491.9|1507.44|1491.44|5
1639406920000|2021-12-13 14:48:40|1507.44|1491.44|1507.03|1491.03|1507.44|1491.44|1506.82|1490.82|9
1639406930000|2021-12-13 14:48:50|1507.09|1491.09|1507.5|1491.5|1507.5|1491.5|1507|1491|6
1639406940000|2021-12-13 14:49:00|1507.3|1491.3|1507.5|1491.5|1507.5|1491.5|1507.3|1491.3|2
1639406950000|2021-12-13 14:49:10|1507.44|1491.44|1507.5|1491.5|1507.5|1491.5|1507.35|1491.35|4
1639406960000|2021-12-13 14:49:20|1507.45|1491.45|1507|1491|1507.5|1491.5|1506.94|1490.94|4
1639406970000|2021-12-13 14:49:30|1506.93|1490.93|1507.1|1491.1|1507.5|1491.5|1506.93|1490.93|4
1639406980000|2021-12-13 14:49:40|1507.09|1491.09|1508|1492|1508.06|1492.06|1507.09|1491.09|9
1639406990000|2021-12-13 14:49:50|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639407000000|2021-12-13 14:50:00|1506.6|1490.6|1506.07|1490.07|1506.6|1490.6|1506.07|1490.07|4
1639407010000|2021-12-13 14:50:10|1505.92|1489.92|1505.5|1489.5|1505.92|1489.92|1505.5|1489.5|10
1639407020000|2021-12-13 14:50:20|1505.92|1489.92|1507.15|1491.15|1507.15|1491.15|1505.5|1489.5|9
1639407030000|2021-12-13 14:50:30|1507|1491|1507|1491|1507.13|1491.13|1506.7|1490.7|5
1639407050000|2021-12-13 14:50:50|1507.05|1491.05|1507|1491|1507.05|1491.05|1507|1491|2
1639407060000|2021-12-13 14:51:00|1507.25|1491.25|1507|1491|1507.25|1491.25|1507|1491|2
1639407080000|2021-12-13 14:51:20|1507.04|1491.04|1507.04|1491.04|1507.04|1491.04|1507.04|1491.04|1
1639407090000|2021-12-13 14:51:30|1506.89|1490.89|1506.4|1490.4|1507|1491|1506|1490|8
1639407100000|2021-12-13 14:51:40|1507|1491|1508.05|1492.05|1508.05|1492.05|1506.5|1490.5|18
1639407110000|2021-12-13 14:51:50|1508.5|1492.5|1509.5|1493.5|1509.5|1493.5|1508.5|1492.5|5
1639407120000|2021-12-13 14:52:00|1509.97|1493.97|1511|1495|1511.39|1495.39|1509.97|1493.97|9
1639407130000|2021-12-13 14:52:10|1511.09|1495.09|1511|1495|1511.29|1495.29|1511|1495|5
1639407140000|2021-12-13 14:52:20|1511.11|1495.11|1512.22|1496.22|1512.9|1496.9|1510.77|1494.77|12
1639407150000|2021-12-13 14:52:30|1512|1496|1512|1496|1512.2|1496.2|1511.75|1495.75|6
1639407160000|2021-12-13 14:52:40|1512.45|1496.45|1511.72|1495.72|1512.45|1496.45|1511.48|1495.48|6
1639407170000|2021-12-13 14:52:50|1511.5|1495.5|1512|1496|1512.11|1496.11|1511.5|1495.5|6
1639407180000|2021-12-13 14:53:00|1512.45|1496.45|1512|1496|1512.45|1496.45|1512|1496|2
1639407190000|2021-12-13 14:53:10|1512.4|1496.4|1510|1494|1512.4|1496.4|1510|1494|11
1639407200000|2021-12-13 14:53:20|1509.36|1493.36|1508.72|1492.72|1509.5|1493.5|1508.5|1492.5|7
1639407210000|2021-12-13 14:53:30|1508.78|1492.78|1509|1493|1509.1|1493.1|1508.5|1492.5|6
1639407220000|2021-12-13 14:53:40|1508.5|1492.5|1508.25|1492.25|1508.92|1492.92|1507.94|1491.94|14
1639407230000|2021-12-13 14:53:50|1508|1492|1507.92|1491.92|1508.5|1492.5|1507.92|1491.92|7
1639407240000|2021-12-13 14:54:00|1507.79|1491.79|1507.79|1491.79|1507.79|1491.79|1507.79|1491.79|1
1639407250000|2021-12-13 14:54:10|1507.5|1491.5|1507.05|1491.05|1507.5|1491.5|1506.5|1490.5|9
1639407260000|2021-12-13 14:54:20|1507.5|1491.5|1507.5|1491.5|1507.6|1491.6|1507.22|1491.22|7
1639407270000|2021-12-13 14:54:30|1507|1491|1506.5|1490.5|1507|1491|1506.5|1490.5|2
1639407280000|2021-12-13 14:54:40|1506.92|1490.92|1506|1490|1506.92|1490.92|1506|1490|3
1639407290000|2021-12-13 14:54:50|1506.04|1490.04|1506.5|1490.5|1506.69|1490.69|1506.04|1490.04|5
1639407300000|2021-12-13 14:55:00|1506.2|1490.2|1505.82|1489.82|1506.2|1490.2|1505.5|1489.5|6
1639407310000|2021-12-13 14:55:10|1505.97|1489.97|1506.4|1490.4|1506.5|1490.5|1505.5|1489.5|10
1639407320000|2021-12-13 14:55:20|1506.1|1490.1|1506.15|1490.15|1506.5|1490.5|1506|1490|4
1639407330000|2021-12-13 14:55:30|1506.42|1490.42|1506.36|1490.36|1506.72|1490.72|1506.15|1490.15|11
1639407340000|2021-12-13 14:55:40|1506.72|1490.72|1506.74|1490.74|1507.05|1491.05|1506.24|1490.24|7
1639407350000|2021-12-13 14:55:50|1507|1491|1506.74|1490.74|1507|1491|1506.74|1490.74|2
1639407360000|2021-12-13 14:56:00|1507|1491|1507|1491|1507.25|1491.25|1507|1491|4
1639407370000|2021-12-13 14:56:10|1507.1|1491.1|1507.57|1491.57|1507.65|1491.65|1506.88|1490.88|6
1639407380000|2021-12-13 14:56:20|1508.05|1492.05|1507.89|1491.89|1508.05|1492.05|1507.65|1491.65|6
1639407390000|2021-12-13 14:56:30|1507.59|1491.59|1507|1491|1507.59|1491.59|1507|1491|6
1639407400000|2021-12-13 14:56:40|1507.09|1491.09|1507.59|1491.59|1507.95|1491.95|1507.09|1491.09|4
1639407410000|2021-12-13 14:56:50|1508.05|1492.05|1508.44|1492.44|1508.44|1492.44|1508.05|1492.05|4
1639407420000|2021-12-13 14:57:00|1508.15|1492.15|1508.5|1492.5|1508.5|1492.5|1508.1|1492.1|9
1639407430000|2021-12-13 14:57:10|1508.3|1492.3|1508.3|1492.3|1508.3|1492.3|1508.3|1492.3|1
1639407440000|2021-12-13 14:57:20|1508.5|1492.5|1508.5|1492.5|1508.7|1492.7|1508.5|1492.5|4
1639407450000|2021-12-13 14:57:30|1508.8|1492.8|1508.8|1492.8|1508.8|1492.8|1508.8|1492.8|1
1639407460000|2021-12-13 14:57:40|1508.66|1492.66|1509.5|1493.5|1509.5|1493.5|1508.5|1492.5|4
1639407470000|2021-12-13 14:57:50|1510|1494|1510.61|1494.61|1510.61|1494.61|1510|1494|6
1639407480000|2021-12-13 14:58:00|1510.78|1494.78|1510.78|1494.78|1510.78|1494.78|1510.78|1494.78|1
1639407490000|2021-12-13 14:58:10|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639407500000|2021-12-13 14:58:20|1510.55|1494.55|1510.5|1494.5|1510.55|1494.55|1510.24|1494.24|4
1639407520000|2021-12-13 14:58:40|1511|1495|1511|1495|1511|1495|1510.95|1494.95|3
1639407530000|2021-12-13 14:58:50|1510.95|1494.95|1510.98|1494.98|1510.98|1494.98|1510.95|1494.95|4
1639407540000|2021-12-13 14:59:00|1510.91|1494.91|1510.5|1494.5|1510.91|1494.91|1510.48|1494.48|6
1639407550000|2021-12-13 14:59:10|1511|1495|1510.54|1494.54|1511|1495|1510.48|1494.48|10
1639407560000|2021-12-13 14:59:20|1511|1495|1511|1495|1511|1495|1510.5|1494.5|5
1639407570000|2021-12-13 14:59:30|1510.35|1494.35|1509.8|1493.8|1510.35|1494.35|1509.8|1493.8|2
1639407580000|2021-12-13 14:59:40|1509.45|1493.45|1509.23|1493.23|1509.45|1493.45|1508.95|1492.95|4
1639407590000|2021-12-13 14:59:50|1508.95|1492.95|1509.48|1493.48|1509.48|1493.48|1508.95|1492.95|4
1639407600000|2021-12-13 15:00:00|1509.45|1493.45|1509.8|1493.8|1509.8|1493.8|1509.45|1493.45|4
1639407610000|2021-12-13 15:00:10|1509.5|1493.5|1509.45|1493.45|1509.5|1493.5|1509.4|1493.4|3
1639407620000|2021-12-13 15:00:20|1509.19|1493.19|1509.45|1493.45|1509.48|1493.48|1509.19|1493.19|6
1639407630000|2021-12-13 15:00:30|1509.5|1493.5|1509.6|1493.6|1509.6|1493.6|1509.5|1493.5|2
1639407640000|2021-12-13 15:00:40|1509.9|1493.9|1508.35|1492.35|1509.9|1493.9|1508.05|1492.05|9
1639407650000|2021-12-13 15:00:50|1508.5|1492.5|1508.2|1492.2|1508.5|1492.5|1508.2|1492.2|2
1639407660000|2021-12-13 15:01:00|1508.39|1492.39|1508.5|1492.5|1508.5|1492.5|1508.2|1492.2|3
1639407670000|2021-12-13 15:01:10|1508|1492|1507.32|1491.32|1508.5|1492.5|1507.12|1491.12|7
1639407680000|2021-12-13 15:01:20|1507.5|1491.5|1507.25|1491.25|1507.5|1491.5|1507|1491|4
1639407690000|2021-12-13 15:01:30|1507|1491|1507.69|1491.69|1507.69|1491.69|1507|1491|3
1639407700000|2021-12-13 15:01:40|1508.09|1492.09|1507|1491|1508.2|1492.2|1507|1491|6
1639407710000|2021-12-13 15:01:50|1506.89|1490.89|1507.5|1491.5|1507.69|1491.69|1506.89|1490.89|8
1639407720000|2021-12-13 15:02:00|1507.69|1491.69|1508|1492|1508.1|1492.1|1507.5|1491.5|10
1639407730000|2021-12-13 15:02:10|1507.89|1491.89|1507|1491|1507.89|1491.89|1506.75|1490.75|5
1639407740000|2021-12-13 15:02:20|1507.34|1491.34|1507.34|1491.34|1507.34|1491.34|1507.34|1491.34|1
1639407750000|2021-12-13 15:02:30|1507.45|1491.45|1507.72|1491.72|1507.95|1491.95|1507.45|1491.45|3
1639407760000|2021-12-13 15:02:40|1508.04|1492.04|1507.5|1491.5|1508.04|1492.04|1507.5|1491.5|4
1639407770000|2021-12-13 15:02:50|1507|1491|1506.5|1490.5|1507|1491|1506.5|1490.5|4
1639407780000|2021-12-13 15:03:00|1506.9|1490.9|1506.85|1490.85|1507|1491|1506.5|1490.5|5
1639407790000|2021-12-13 15:03:10|1506.35|1490.35|1506.5|1490.5|1506.5|1490.5|1506.15|1490.15|6
1639407800000|2021-12-13 15:03:20|1506.15|1490.15|1506.07|1490.07|1506.24|1490.24|1506.07|1490.07|4
1639407810000|2021-12-13 15:03:30|1505.65|1489.65|1505.5|1489.5|1506.35|1490.35|1505.41|1489.41|9
1639407820000|2021-12-13 15:03:40|1505.4|1489.4|1505.5|1489.5|1505.5|1489.5|1505.4|1489.4|3
1639407830000|2021-12-13 15:03:50|1506.03|1490.03|1506.15|1490.15|1506.15|1490.15|1505.65|1489.65|8
1639407840000|2021-12-13 15:04:00|1506.07|1490.07|1505.5|1489.5|1506.07|1490.07|1505.5|1489.5|5
1639407850000|2021-12-13 15:04:10|1505.55|1489.55|1504.5|1488.5|1505.55|1489.55|1504.5|1488.5|6
1639407860000|2021-12-13 15:04:20|1504.75|1488.75|1504|1488|1504.75|1488.75|1504|1488|6
1639407870000|2021-12-13 15:04:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639407880000|2021-12-13 15:04:40|1503.72|1487.72|1503.9|1487.9|1504.02|1488.02|1503.72|1487.72|4
1639407890000|2021-12-13 15:04:50|1503.5|1487.5|1503.25|1487.25|1503.9|1487.9|1503.25|1487.25|4
1639407900000|2021-12-13 15:05:00|1503.5|1487.5|1503.55|1487.55|1503.91|1487.91|1503.5|1487.5|4
1639407910000|2021-12-13 15:05:10|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639407920000|2021-12-13 15:05:20|1503.9|1487.9|1503.5|1487.5|1503.9|1487.9|1503.5|1487.5|2
1639407930000|2021-12-13 15:05:30|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1
1639407940000|2021-12-13 15:05:40|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639407950000|2021-12-13 15:05:50|1503.9|1487.9|1503.67|1487.67|1503.9|1487.9|1503.5|1487.5|4
1639407960000|2021-12-13 15:06:00|1503.5|1487.5|1504.34|1488.34|1504.43|1488.43|1503.5|1487.5|9
1639407970000|2021-12-13 15:06:10|1504.43|1488.43|1504.4|1488.4|1504.5|1488.5|1504.09|1488.09|6
1639407980000|2021-12-13 15:06:20|1504|1488|1503|1487|1504|1488|1503|1487|7
1639407990000|2021-12-13 15:06:30|1502.55|1486.55|1502|1486|1502.55|1486.55|1501.85|1485.85|4
1639408010000|2021-12-13 15:06:50|1501.65|1485.65|1502.1|1486.1|1502.5|1486.5|1501.65|1485.65|5
1639408020000|2021-12-13 15:07:00|1501.6|1485.6|1501.6|1485.6|1501.6|1485.6|1501.6|1485.6|1
1639408030000|2021-12-13 15:07:10|1501.5|1485.5|1500.49|1484.49|1501.5|1485.5|1500.49|1484.49|4
1639408040000|2021-12-13 15:07:20|1500.19|1484.19|1500.05|1484.05|1500.19|1484.19|1499.5|1483.5|9
1639408050000|2021-12-13 15:07:30|1499.65|1483.65|1500.48|1484.48|1500.48|1484.48|1499.65|1483.65|4
1639408060000|2021-12-13 15:07:40|1500.05|1484.05|1500.48|1484.48|1500.48|1484.48|1500.05|1484.05|4
1639408070000|2021-12-13 15:07:50|1500.63|1484.63|1500.98|1484.98|1500.98|1484.98|1500.63|1484.63|3
1639408080000|2021-12-13 15:08:00|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1
1639408090000|2021-12-13 15:08:10|1501.5|1485.5|1502.62|1486.62|1502.62|1486.62|1501.5|1485.5|4
1639408100000|2021-12-13 15:08:20|1502.65|1486.65|1502.5|1486.5|1502.72|1486.72|1502.5|1486.5|4
1639408110000|2021-12-13 15:08:30|1502.9|1486.9|1503|1487|1503.35|1487.35|1502.5|1486.5|6
1639408120000|2021-12-13 15:08:40|1503.09|1487.09|1503.09|1487.09|1503.09|1487.09|1503.09|1487.09|1
1639408130000|2021-12-13 15:08:50|1502.59|1486.59|1502.99|1486.99|1502.99|1486.99|1502.59|1486.59|2
1639408140000|2021-12-13 15:09:00|1503.09|1487.09|1503.49|1487.49|1503.6|1487.6|1503.09|1487.09|8
1639408150000|2021-12-13 15:09:10|1504|1488|1504.42|1488.42|1504.5|1488.5|1504|1488|5
1639408160000|2021-12-13 15:09:20|1504.55|1488.55|1505.21|1489.21|1505.21|1489.21|1504.55|1488.55|4
1639408170000|2021-12-13 15:09:30|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.48|1489.48|3
1639408180000|2021-12-13 15:09:40|1505.48|1489.48|1505.46|1489.46|1505.48|1489.48|1505.35|1489.35|4
1639408190000|2021-12-13 15:09:50|1505.37|1489.37|1504.5|1488.5|1505.37|1489.37|1504.5|1488.5|3
1639408200000|2021-12-13 15:10:00|1504.25|1488.25|1503.5|1487.5|1504.6|1488.6|1503.5|1487.5|3
1639408210000|2021-12-13 15:10:10|1503|1487|1502.5|1486.5|1503|1487|1502.5|1486.5|2
1639408220000|2021-12-13 15:10:20|1501.6|1485.6|1501.6|1485.6|1501.6|1485.6|1501.6|1485.6|1
1639408230000|2021-12-13 15:10:30|1501.89|1485.89|1502.5|1486.5|1502.5|1486.5|1501.89|1485.89|3
1639408240000|2021-12-13 15:10:40|1502.3|1486.3|1501.85|1485.85|1502.3|1486.3|1501.85|1485.85|3
1639408250000|2021-12-13 15:10:50|1502.14|1486.14|1502.5|1486.5|1502.5|1486.5|1502|1486|7
1639408260000|2021-12-13 15:11:00|1502.29|1486.29|1502.45|1486.45|1502.5|1486.5|1502.29|1486.29|5
1639408270000|2021-12-13 15:11:10|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.39|1485.39|5
1639408280000|2021-12-13 15:11:20|1501.08|1485.08|1500.49|1484.49|1501.08|1485.08|1500.49|1484.49|3
1639408290000|2021-12-13 15:11:30|1500.5|1484.5|1496.65|1480.65|1500.5|1484.5|1496.65|1480.65|12
1639408300000|2021-12-13 15:11:40|1497|1481|1496.45|1480.45|1498|1482|1496.45|1480.45|11
1639408310000|2021-12-13 15:11:50|1495.65|1479.65|1494.8|1478.8|1495.65|1479.65|1494.8|1478.8|6
1639408320000|2021-12-13 15:12:00|1495|1479|1494.5|1478.5|1495.25|1479.25|1494.5|1478.5|6
1639408330000|2021-12-13 15:12:10|1494|1478|1492|1476|1494|1478|1492|1476|10
1639408340000|2021-12-13 15:12:20|1492.13|1476.13|1493|1477|1493|1477|1492|1476|4
1639408350000|2021-12-13 15:12:30|1492.6|1476.6|1492.35|1476.35|1492.6|1476.6|1492|1476|6
1639408360000|2021-12-13 15:12:40|1492|1476|1492|1476|1492|1476|1492|1476|1
1639408370000|2021-12-13 15:12:50|1492.36|1476.36|1493|1477|1493.12|1477.12|1492|1476|14
1639408380000|2021-12-13 15:13:00|1494.4|1478.4|1494.1|1478.1|1494.4|1478.4|1494.1|1478.1|2
1639408390000|2021-12-13 15:13:10|1494|1478|1492.8|1476.8|1494|1478|1492.8|1476.8|5
1639408400000|2021-12-13 15:13:20|1492.62|1476.62|1492.5|1476.5|1493|1477|1492.13|1476.13|8
1639408410000|2021-12-13 15:13:30|1492|1476|1490.92|1474.92|1492.08|1476.08|1490.92|1474.92|7
1639408420000|2021-12-13 15:13:40|1491.2|1475.2|1492|1476|1492|1476|1491|1475|7
1639408430000|2021-12-13 15:13:50|1492.5|1476.5|1493.4|1477.4|1493.4|1477.4|1492.5|1476.5|7
1639408440000|2021-12-13 15:14:00|1493.65|1477.65|1493.9|1477.9|1494.15|1478.15|1493.65|1477.65|4
1639408450000|2021-12-13 15:14:10|1493.5|1477.5|1491.94|1475.94|1493.5|1477.5|1491.94|1475.94|4
1639408460000|2021-12-13 15:14:20|1492|1476|1490.82|1474.82|1492|1476|1490.5|1474.5|8
1639408470000|2021-12-13 15:14:30|1490.5|1474.5|1492|1476|1492|1476|1490.5|1474.5|11
1639408480000|2021-12-13 15:14:40|1492.5|1476.5|1492.6|1476.6|1492.6|1476.6|1492.5|1476.5|2
1639408490000|2021-12-13 15:14:50|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1639408500000|2021-12-13 15:15:00|1492.65|1476.65|1492.85|1476.85|1493|1477|1492.65|1476.65|3
1639408510000|2021-12-13 15:15:10|1493|1477|1491.85|1475.85|1493.22|1477.22|1491.85|1475.85|7
1639408520000|2021-12-13 15:15:20|1491.5|1475.5|1489.92|1473.92|1491.5|1475.5|1489.87|1473.87|10
1639408530000|2021-12-13 15:15:30|1488.68|1472.68|1488.12|1472.12|1488.68|1472.68|1487.5|1471.5|8
1639408540000|2021-12-13 15:15:40|1488|1472|1487.8|1471.8|1488.5|1472.5|1487.8|1471.8|5
1639408550000|2021-12-13 15:15:50|1487.85|1471.85|1487.5|1471.5|1488.15|1472.15|1487.5|1471.5|4
1639408560000|2021-12-13 15:16:00|1487.53|1471.53|1486|1470|1487.6|1471.6|1486|1470|8
1639408570000|2021-12-13 15:16:10|1485.6|1469.6|1486|1470|1486|1470|1485.6|1469.6|5
1639408580000|2021-12-13 15:16:20|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.39|1469.39|3
1639408590000|2021-12-13 15:16:30|1485.52|1469.52|1486.15|1470.15|1486.25|1470.25|1485.52|1469.52|4
1639408600000|2021-12-13 15:16:40|1486.35|1470.35|1486.92|1470.92|1486.92|1470.92|1486.35|1470.35|5
1639408610000|2021-12-13 15:16:50|1487|1471|1488|1472|1488.6|1472.6|1487|1471|10
1639408620000|2021-12-13 15:17:00|1488.09|1472.09|1486.7|1470.7|1488.25|1472.25|1486.7|1470.7|11
1639408630000|2021-12-13 15:17:10|1486.5|1470.5|1487|1471|1487|1471|1486.5|1470.5|3
1639408640000|2021-12-13 15:17:20|1486.95|1470.95|1487|1471|1487.25|1471.25|1486.95|1470.95|4
1639408650000|2021-12-13 15:17:30|1486.89|1470.89|1487|1471|1487|1471|1486.7|1470.7|4
1639408660000|2021-12-13 15:17:40|1486.94|1470.94|1486.53|1470.53|1486.94|1470.94|1486.5|1470.5|9
1639408670000|2021-12-13 15:17:50|1487.03|1471.03|1487.4|1471.4|1487.4|1471.4|1486.78|1470.78|5
1639408680000|2021-12-13 15:18:00|1487.34|1471.34|1487.4|1471.4|1487.4|1471.4|1487.34|1471.34|2
1639408690000|2021-12-13 15:18:10|1487.03|1471.03|1487.03|1471.03|1487.03|1471.03|1487.03|1471.03|1
1639408700000|2021-12-13 15:18:20|1487|1471|1486.55|1470.55|1487|1471|1486.55|1470.55|3
1639408710000|2021-12-13 15:18:30|1487|1471|1487.5|1471.5|1487.5|1471.5|1486.94|1470.94|6
1639408720000|2021-12-13 15:18:40|1488|1472|1488.1|1472.1|1488.25|1472.25|1488|1472|7
1639408730000|2021-12-13 15:18:50|1488.5|1472.5|1488.61|1472.61|1489.25|1473.25|1488.5|1472.5|10
1639408740000|2021-12-13 15:19:00|1488.78|1472.78|1488.35|1472.35|1488.78|1472.78|1488.35|1472.35|3
1639408750000|2021-12-13 15:19:10|1488.34|1472.34|1488.5|1472.5|1488.5|1472.5|1488.34|1472.34|2
1639408760000|2021-12-13 15:19:20|1488.31|1472.31|1486.5|1470.5|1488.5|1472.5|1486.5|1470.5|6
1639408770000|2021-12-13 15:19:30|1487.01|1471.01|1487.5|1471.5|1487.5|1471.5|1486.5|1470.5|5
1639408780000|2021-12-13 15:19:40|1487.31|1471.31|1484.5|1468.5|1487.5|1471.5|1484.5|1468.5|13
1639408790000|2021-12-13 15:19:50|1484.39|1468.39|1484|1468|1484.7|1468.7|1484|1468|13
1639408800000|2021-12-13 15:20:00|1484.25|1468.25|1482|1466|1484.25|1468.25|1482|1466|11
1639408810000|2021-12-13 15:20:10|1482.5|1466.5|1482.58|1466.58|1482.96|1466.96|1482.35|1466.35|15
1639408820000|2021-12-13 15:20:20|1482.3|1466.3|1481|1465|1482.3|1466.3|1480.5|1464.5|10
1639408830000|2021-12-13 15:20:30|1481.5|1465.5|1481.5|1465.5|1481.59|1465.59|1481|1465|8
1639408840000|2021-12-13 15:20:40|1481.69|1465.69|1485|1469|1485|1469|1481.69|1465.69|16
1639408850000|2021-12-13 15:20:50|1485.69|1469.69|1487.24|1471.24|1488.2|1472.2|1485.5|1469.5|18
1639408860000|2021-12-13 15:21:00|1487.49|1471.49|1487|1471|1487.5|1471.5|1487|1471|10
1639408870000|2021-12-13 15:21:10|1486|1470|1486|1470|1486.2|1470.2|1486|1470|6
1639408880000|2021-12-13 15:21:20|1486.25|1470.25|1489.5|1473.5|1489.5|1473.5|1486.25|1470.25|12
1639408890000|2021-12-13 15:21:30|1489.95|1473.95|1489.5|1473.5|1489.95|1473.95|1488.5|1472.5|9
1639408900000|2021-12-13 15:21:40|1489.75|1473.75|1488.5|1472.5|1489.75|1473.75|1488.5|1472.5|6
1639408910000|2021-12-13 15:21:50|1488.69|1472.69|1488.5|1472.5|1488.69|1472.69|1488.5|1472.5|14
1639408920000|2021-12-13 15:22:00|1488.69|1472.69|1489.5|1473.5|1489.5|1473.5|1488.5|1472.5|14
1639408930000|2021-12-13 15:22:10|1489.9|1473.9|1489.53|1473.53|1489.9|1473.9|1489.5|1473.5|5
1639408940000|2021-12-13 15:22:20|1489.47|1473.47|1490.7|1474.7|1490.7|1474.7|1489.47|1473.47|7
1639408950000|2021-12-13 15:22:30|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1
1639408960000|2021-12-13 15:22:40|1489.94|1473.94|1490|1474|1490|1474|1489.94|1473.94|2
1639408970000|2021-12-13 15:22:50|1489.6|1473.6|1487.5|1471.5|1489.6|1473.6|1487.5|1471.5|6
1639408980000|2021-12-13 15:23:00|1487.1|1471.1|1487|1471|1487.75|1471.75|1487|1471|13
1639408990000|2021-12-13 15:23:10|1486.5|1470.5|1486|1470|1486.5|1470.5|1485|1469|11
1639409000000|2021-12-13 15:23:20|1486.15|1470.15|1485|1469|1486.15|1470.15|1485|1469|9
1639409010000|2021-12-13 15:23:30|1484.79|1468.79|1484.5|1468.5|1484.79|1468.79|1484.5|1468.5|2
1639409020000|2021-12-13 15:23:40|1484.45|1468.45|1483.5|1467.5|1484.45|1468.45|1483.5|1467.5|4
1639409040000|2021-12-13 15:24:00|1483.44|1467.44|1481.64|1465.64|1483.44|1467.44|1481.64|1465.64|7
1639409050000|2021-12-13 15:24:10|1481.29|1465.29|1481.5|1465.5|1481.6|1465.6|1481|1465|8
1639409060000|2021-12-13 15:24:20|1481|1465|1479.9|1463.9|1481|1465|1479.9|1463.9|7
1639409070000|2021-12-13 15:24:30|1479.88|1463.88|1481|1465|1481|1465|1479.88|1463.88|11
1639409080000|2021-12-13 15:24:40|1481.05|1465.05|1481.37|1465.37|1481.4|1465.4|1481|1465|6
1639409090000|2021-12-13 15:24:50|1481.62|1465.62|1480.75|1464.75|1482.01|1466.01|1480.75|1464.75|6
1639409100000|2021-12-13 15:25:00|1481|1465|1480.75|1464.75|1481.13|1465.13|1480.75|1464.75|4
1639409110000|2021-12-13 15:25:10|1481|1465|1482.5|1466.5|1482.8|1466.8|1481|1465|12
1639409120000|2021-12-13 15:25:20|1482|1466|1481.5|1465.5|1482|1466|1481.41|1465.41|6
1639409130000|2021-12-13 15:25:30|1481|1465|1481.15|1465.15|1481.36|1465.36|1480.92|1464.92|8
1639409140000|2021-12-13 15:25:40|1481|1465|1481|1465|1481|1465|1480.5|1464.5|6
1639409150000|2021-12-13 15:25:50|1480.92|1464.92|1480.5|1464.5|1481.05|1465.05|1480.5|1464.5|9
1639409160000|2021-12-13 15:26:00|1480|1464|1479|1463|1480|1464|1479|1463|12
1639409170000|2021-12-13 15:26:10|1479.06|1463.06|1479.16|1463.16|1479.16|1463.16|1478.73|1462.73|10
1639409180000|2021-12-13 15:26:20|1479|1463|1477.5|1461.5|1479|1463|1477.5|1461.5|7
1639409190000|2021-12-13 15:26:30|1477.6|1461.6|1476.65|1460.65|1477.6|1461.6|1476.65|1460.65|5
1639409200000|2021-12-13 15:26:40|1475.95|1459.95|1472|1456|1475.95|1459.95|1472|1456|14
1639409210000|2021-12-13 15:26:50|1472.08|1456.08|1473|1457|1474|1458|1472.08|1456.08|22
1639409220000|2021-12-13 15:27:00|1473.22|1457.22|1474|1458|1475|1459|1473.22|1457.22|10
1639409230000|2021-12-13 15:27:10|1473.5|1457.5|1472.25|1456.25|1473.75|1457.75|1472.25|1456.25|17
1639409240000|2021-12-13 15:27:20|1472|1456|1473.47|1457.47|1473.47|1457.47|1472|1456|10
1639409250000|2021-12-13 15:27:30|1473.33|1457.33|1473.5|1457.5|1474.5|1458.5|1473.33|1457.33|8
1639409260000|2021-12-13 15:27:40|1473.95|1457.95|1473.1|1457.1|1474|1458|1473.1|1457.1|11
1639409270000|2021-12-13 15:27:50|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.1|1457.1|8
1639409280000|2021-12-13 15:28:00|1473.65|1457.65|1473.33|1457.33|1473.65|1457.65|1473|1457|14
1639409290000|2021-12-13 15:28:10|1473.47|1457.47|1472|1456|1473.5|1457.5|1472|1456|13
1639409300000|2021-12-13 15:28:20|1472.35|1456.35|1472.5|1456.5|1472.83|1456.83|1472.35|1456.35|5
1639409310000|2021-12-13 15:28:30|1472.61|1456.61|1473.03|1457.03|1473.03|1457.03|1472.61|1456.61|20
1639409320000|2021-12-13 15:28:40|1472.94|1456.94|1472.88|1456.88|1472.94|1456.94|1472.88|1456.88|2
1639409330000|2021-12-13 15:28:50|1472.94|1456.94|1475.5|1459.5|1475.5|1459.5|1472.94|1456.94|10
1639409340000|2021-12-13 15:29:00|1476.07|1460.07|1475.88|1459.88|1476.35|1460.35|1475.88|1459.88|9
1639409350000|2021-12-13 15:29:10|1475.5|1459.5|1475.72|1459.72|1476|1460|1475.5|1459.5|7
1639409360000|2021-12-13 15:29:20|1475.5|1459.5|1474.75|1458.75|1475.6|1459.6|1474.75|1458.75|11
1639409370000|2021-12-13 15:29:30|1475|1459|1475|1459|1475.5|1459.5|1474.67|1458.67|9
1639409380000|2021-12-13 15:29:40|1475.5|1459.5|1476|1460|1476|1460|1475.5|1459.5|7
1639409390000|2021-12-13 15:29:50|1475.83|1459.83|1477|1461|1477|1461|1475.65|1459.65|9
1639409400000|2021-12-13 15:30:00|1476.95|1460.95|1475|1459|1476.95|1460.95|1475|1459|10
1639409410000|2021-12-13 15:30:10|1474.5|1458.5|1472.55|1456.55|1474.5|1458.5|1472.5|1456.5|11
1639409420000|2021-12-13 15:30:20|1472.52|1456.52|1473.5|1457.5|1473.5|1457.5|1472.5|1456.5|12
1639409430000|2021-12-13 15:30:30|1474.3|1458.3|1474.56|1458.56|1474.56|1458.56|1474.3|1458.3|5
1639409440000|2021-12-13 15:30:40|1474.54|1458.54|1474.56|1458.56|1474.95|1458.95|1474.5|1458.5|9
1639409450000|2021-12-13 15:30:50|1475.3|1459.3|1475.5|1459.5|1475.5|1459.5|1475.3|1459.3|2
1639409460000|2021-12-13 15:31:00|1475.39|1459.39|1475.5|1459.5|1475.65|1459.65|1474.56|1458.56|11
1639409470000|2021-12-13 15:31:10|1475.25|1459.25|1474.4|1458.4|1475.25|1459.25|1474.4|1458.4|6
1639409480000|2021-12-13 15:31:20|1474.35|1458.35|1474|1458|1474.5|1458.5|1473.73|1457.73|8
1639409490000|2021-12-13 15:31:30|1474.12|1458.12|1471.9|1455.9|1474.12|1458.12|1471.9|1455.9|11
1639409500000|2021-12-13 15:31:40|1472|1456|1470.77|1454.77|1472|1456|1470.62|1454.62|9
1639409510000|2021-12-13 15:31:50|1470.42|1454.42|1470.25|1454.25|1470.42|1454.42|1470.25|1454.25|7
1639409520000|2021-12-13 15:32:00|1470.5|1454.5|1470.59|1454.59|1471|1455|1470.5|1454.5|7
1639409530000|2021-12-13 15:32:10|1470.55|1454.55|1470.05|1454.05|1470.55|1454.55|1469.91|1453.91|13
1639409540000|2021-12-13 15:32:20|1470.11|1454.11|1469.05|1453.05|1470.11|1454.11|1469.05|1453.05|9
1639409550000|2021-12-13 15:32:30|1468.65|1452.65|1465.57|1449.57|1468.65|1452.65|1465.48|1449.48|19
1639409560000|2021-12-13 15:32:40|1465.65|1449.65|1465.47|1449.47|1465.68|1449.68|1465.47|1449.47|7
1639409570000|2021-12-13 15:32:50|1465|1449|1465.5|1449.5|1465.5|1449.5|1465|1449|12
1639409580000|2021-12-13 15:33:00|1466|1450|1466.25|1450.25|1466.25|1450.25|1466|1450|5
1639409590000|2021-12-13 15:33:10|1466|1450|1466|1450|1466|1450|1466|1450|1
1639409600000|2021-12-13 15:33:20|1466.5|1450.5|1466.5|1450.5|1466.95|1450.95|1466.45|1450.45|5
1639409610000|2021-12-13 15:33:30|1466|1450|1465.91|1449.91|1466|1450|1465.6|1449.6|3
1639409620000|2021-12-13 15:33:40|1465.5|1449.5|1466.5|1450.5|1466.5|1450.5|1465.5|1449.5|4
1639409630000|2021-12-13 15:33:50|1466.57|1450.57|1467|1451|1467.3|1451.3|1466.57|1450.57|5
1639409640000|2021-12-13 15:34:00|1466.5|1450.5|1465.2|1449.2|1466.5|1450.5|1465|1449|8
1639409650000|2021-12-13 15:34:10|1465.5|1449.5|1464.5|1448.5|1465.5|1449.5|1464.5|1448.5|5
1639409660000|2021-12-13 15:34:20|1464|1448|1462.85|1446.85|1464|1448|1462.85|1446.85|5
1639409670000|2021-12-13 15:34:30|1463|1447|1462.5|1446.5|1463|1447|1462.5|1446.5|4
1639409680000|2021-12-13 15:34:40|1462|1446|1461|1445|1462|1446|1460.5|1444.5|9
1639409690000|2021-12-13 15:34:50|1460.92|1444.92|1459.5|1443.5|1461.5|1445.5|1459.5|1443.5|8
1639409700000|2021-12-13 15:35:00|1460.04|1444.04|1461|1445|1461|1445|1459.5|1443.5|16
1639409710000|2021-12-13 15:35:10|1460.81|1444.81|1460.7|1444.7|1461.4|1445.4|1460.55|1444.55|9
1639409720000|2021-12-13 15:35:20|1460.5|1444.5|1460|1444|1460.5|1444.5|1459.55|1443.55|7
1639409730000|2021-12-13 15:35:30|1460.08|1444.08|1460|1444|1460.08|1444.08|1460|1444|4
1639409740000|2021-12-13 15:35:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.46|1443.46|3
1639409750000|2021-12-13 15:35:50|1458.85|1442.85|1458.3|1442.3|1458.85|1442.85|1458.3|1442.3|3
1639409760000|2021-12-13 15:36:00|1458|1442|1457.43|1441.43|1458.5|1442.5|1457.15|1441.15|14
1639409770000|2021-12-13 15:36:10|1456.93|1440.93|1456.15|1440.15|1456.93|1440.93|1456.07|1440.07|5
1639409780000|2021-12-13 15:36:20|1456.5|1440.5|1459|1443|1459|1443|1456.5|1440.5|7
1639409790000|2021-12-13 15:36:30|1459.38|1443.38|1462|1446|1462|1446|1459.38|1443.38|11
1639409800000|2021-12-13 15:36:40|1462.5|1446.5|1464.3|1448.3|1464.3|1448.3|1462.5|1446.5|10
1639409810000|2021-12-13 15:36:50|1464.5|1448.5|1467|1451|1467|1451|1464.5|1448.5|6
1639409820000|2021-12-13 15:37:00|1466.83|1450.83|1467|1451|1467.15|1451.15|1466.83|1450.83|7
1639409830000|2021-12-13 15:37:10|1466.6|1450.6|1468.5|1452.5|1468.5|1452.5|1466.6|1450.6|6
1639409840000|2021-12-13 15:37:20|1469.01|1453.01|1470.05|1454.05|1471|1455|1469.01|1453.01|12
1639409850000|2021-12-13 15:37:30|1470.85|1454.85|1472.6|1456.6|1473.55|1457.55|1470.6|1454.6|13
1639409860000|2021-12-13 15:37:40|1473|1457|1473.15|1457.15|1473.15|1457.15|1473|1457|2
1639409870000|2021-12-13 15:37:50|1473.5|1457.5|1475|1459|1475.3|1459.3|1473.5|1457.5|12
1639409880000|2021-12-13 15:38:00|1475.5|1459.5|1475.35|1459.35|1475.5|1459.5|1475|1459|9
1639409890000|2021-12-13 15:38:10|1475|1459|1475.35|1459.35|1475.35|1459.35|1475|1459|2
1639409900000|2021-12-13 15:38:20|1475.5|1459.5|1474.5|1458.5|1475.5|1459.5|1474.39|1458.39|8
1639409910000|2021-12-13 15:38:30|1474.88|1458.88|1475.5|1459.5|1475.5|1459.5|1474.88|1458.88|4
1639409920000|2021-12-13 15:38:40|1475.3|1459.3|1475|1459|1475.3|1459.3|1474.55|1458.55|6
1639409930000|2021-12-13 15:38:50|1474.83|1458.83|1475.5|1459.5|1475.72|1459.72|1474.83|1458.83|6
1639409940000|2021-12-13 15:39:00|1475.3|1459.3|1475|1459|1475.3|1459.3|1474.9|1458.9|14
1639409950000|2021-12-13 15:39:10|1474.9|1458.9|1475|1459|1475|1459|1474.5|1458.5|11
1639409960000|2021-12-13 15:39:20|1475.2|1459.2|1475.5|1459.5|1475.5|1459.5|1474.6|1458.6|9
1639409970000|2021-12-13 15:39:30|1475.69|1459.69|1476|1460|1476.25|1460.25|1475.69|1459.69|3
1639409990000|2021-12-13 15:39:50|1475.5|1459.5|1473.93|1457.93|1475.5|1459.5|1473.7|1457.7|12
1639410000000|2021-12-13 15:40:00|1473.7|1457.7|1472.45|1456.45|1473.7|1457.7|1472.15|1456.15|13
1639410010000|2021-12-13 15:40:10|1472|1456|1472.5|1456.5|1472.5|1456.5|1471.25|1455.25|7
1639410020000|2021-12-13 15:40:20|1472.95|1456.95|1473.45|1457.45|1473.45|1457.45|1472.95|1456.95|4
1639410030000|2021-12-13 15:40:30|1473.5|1457.5|1472.5|1456.5|1473.5|1457.5|1472.5|1456.5|4
1639410040000|2021-12-13 15:40:40|1472|1456|1471|1455|1472|1456|1470.85|1454.85|4
1639410050000|2021-12-13 15:40:50|1470.5|1454.5|1470.88|1454.88|1470.88|1454.88|1470|1454|7
1639410060000|2021-12-13 15:41:00|1470.9|1454.9|1473|1457|1473|1457|1470.9|1454.9|13
1639410070000|2021-12-13 15:41:10|1473.9|1457.9|1475|1459|1475.3|1459.3|1473.9|1457.9|7
1639410080000|2021-12-13 15:41:20|1474.93|1458.93|1475.9|1459.9|1475.9|1459.9|1474.75|1458.75|10
1639410090000|2021-12-13 15:41:30|1476.5|1460.5|1476.88|1460.88|1477.3|1461.3|1476.5|1460.5|6
1639410100000|2021-12-13 15:41:40|1477|1461|1477.2|1461.2|1477.2|1461.2|1476.5|1460.5|4
1639410110000|2021-12-13 15:41:50|1477.35|1461.35|1477.5|1461.5|1477.5|1461.5|1477.35|1461.35|2
1639410120000|2021-12-13 15:42:00|1477.6|1461.6|1477.6|1461.6|1477.6|1461.6|1477.6|1461.6|1
1639410130000|2021-12-13 15:42:10|1478|1462|1479.15|1463.15|1479.15|1463.15|1478|1462|12
1639410140000|2021-12-13 15:42:20|1479.34|1463.34|1477.5|1461.5|1480|1464|1477.5|1461.5|10
1639410150000|2021-12-13 15:42:30|1477.59|1461.59|1478|1462|1478|1462|1477.5|1461.5|6
1639410160000|2021-12-13 15:42:40|1478.35|1462.35|1478.79|1462.79|1478.85|1462.85|1478.35|1462.35|7
1639410170000|2021-12-13 15:42:50|1478.5|1462.5|1481.3|1465.3|1481.3|1465.3|1478.5|1462.5|9
1639410180000|2021-12-13 15:43:00|1481|1465|1480.92|1464.92|1481.3|1465.3|1480.92|1464.92|5
1639410190000|2021-12-13 15:43:10|1480.5|1464.5|1478.3|1462.3|1481|1465|1478.3|1462.3|12
1639410200000|2021-12-13 15:43:20|1478.5|1462.5|1481.1|1465.1|1481.1|1465.1|1478.5|1462.5|12
1639410210000|2021-12-13 15:43:30|1481.5|1465.5|1481|1465|1481.5|1465.5|1481|1465|4
1639410220000|2021-12-13 15:43:40|1480.5|1464.5|1480|1464|1480.5|1464.5|1480|1464|5
1639410230000|2021-12-13 15:43:50|1480.09|1464.09|1479.5|1463.5|1480.5|1464.5|1479.5|1463.5|5
1639410240000|2021-12-13 15:44:00|1479.79|1463.79|1478.5|1462.5|1479.81|1463.81|1478.5|1462.5|8
1639410250000|2021-12-13 15:44:10|1478.32|1462.32|1478|1462|1478.32|1462.32|1478|1462|3
1639410260000|2021-12-13 15:44:20|1478.01|1462.01|1476.19|1460.19|1478.01|1462.01|1475.85|1459.85|9
1639410270000|2021-12-13 15:44:30|1475.69|1459.69|1472|1456|1475.69|1459.69|1471.7|1455.7|15
1639410280000|2021-12-13 15:44:40|1472.09|1456.09|1473|1457|1473.02|1457.02|1471.8|1455.8|12
1639410290000|2021-12-13 15:44:50|1472.89|1456.89|1471.62|1455.62|1472.89|1456.89|1471.24|1455.24|13
1639410300000|2021-12-13 15:45:00|1471.5|1455.5|1472.88|1456.88|1473.61|1457.61|1471.5|1455.5|20
1639410310000|2021-12-13 15:45:10|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1472.19|1456.19|13
1639410320000|2021-12-13 15:45:20|1472.39|1456.39|1472.42|1456.42|1473.08|1457.08|1472.31|1456.31|8
1639410330000|2021-12-13 15:45:30|1472.31|1456.31|1474|1458|1474.35|1458.35|1472.28|1456.28|6
1639410340000|2021-12-13 15:45:40|1473.98|1457.98|1474|1458|1474|1458|1473.98|1457.98|2
1639410350000|2021-12-13 15:45:50|1473.7|1457.7|1473.72|1457.72|1473.72|1457.72|1473.13|1457.13|5
1639410360000|2021-12-13 15:46:00|1473.83|1457.83|1475|1459|1475.16|1459.16|1473.83|1457.83|7
1639410370000|2021-12-13 15:46:10|1475.14|1459.14|1474|1458|1475.14|1459.14|1474|1458|6
1639410380000|2021-12-13 15:46:20|1473.68|1457.68|1473.06|1457.06|1474.1|1458.1|1473.02|1457.02|12
1639410390000|2021-12-13 15:46:30|1473.1|1457.1|1473.5|1457.5|1473.5|1457.5|1473.08|1457.08|7
1639410410000|2021-12-13 15:46:50|1473.29|1457.29|1471|1455|1473.29|1457.29|1471|1455|10
1639410420000|2021-12-13 15:47:00|1470.5|1454.5|1471.69|1455.69|1471.7|1455.7|1470.5|1454.5|13
1639410430000|2021-12-13 15:47:10|1471.5|1455.5|1471|1455|1471.69|1455.69|1470.94|1454.94|9
1639410440000|2021-12-13 15:47:20|1470.93|1454.93|1469.5|1453.5|1471|1455|1469.5|1453.5|7
1639410450000|2021-12-13 15:47:30|1469|1453|1469.5|1453.5|1470|1454|1469|1453|8
1639410460000|2021-12-13 15:47:40|1469.1|1453.1|1468.78|1452.78|1469.5|1453.5|1468.78|1452.78|12
1639410470000|2021-12-13 15:47:50|1468.75|1452.75|1468|1452|1468.86|1452.86|1468|1452|6
1639410480000|2021-12-13 15:48:00|1467.55|1451.55|1468|1452|1468|1452|1467.5|1451.5|3
1639410490000|2021-12-13 15:48:10|1467.98|1451.98|1467.91|1451.91|1467.98|1451.98|1467.91|1451.91|2
1639410500000|2021-12-13 15:48:20|1467.55|1451.55|1467.66|1451.66|1468|1452|1467.25|1451.25|9
1639410510000|2021-12-13 15:48:30|1467.5|1451.5|1468.5|1452.5|1468.61|1452.61|1467.5|1451.5|7
1639410520000|2021-12-13 15:48:40|1468.61|1452.61|1467.85|1451.85|1468.78|1452.78|1467.85|1451.85|6
1639410530000|2021-12-13 15:48:50|1467.67|1451.67|1465|1449|1467.67|1451.67|1464|1448|21
1639410540000|2021-12-13 15:49:00|1465.5|1449.5|1463.49|1447.49|1465.9|1449.9|1463.49|1447.49|14
1639410550000|2021-12-13 15:49:10|1463.25|1447.25|1461|1445|1463.25|1447.25|1460.22|1444.22|18
1639410560000|2021-12-13 15:49:20|1461.91|1445.91|1460.79|1444.79|1461.91|1445.91|1460.64|1444.64|12
1639410570000|2021-12-13 15:49:30|1461|1445|1464.34|1448.34|1464.65|1448.65|1461|1445|16
1639410580000|2021-12-13 15:49:40|1464.15|1448.15|1463|1447|1464.15|1448.15|1462.91|1446.91|6
1639410590000|2021-12-13 15:49:50|1462.1|1446.1|1461|1445|1462.1|1446.1|1461|1445|12
1639410600000|2021-12-13 15:50:00|1461.09|1445.09|1462.9|1446.9|1463.15|1447.15|1461|1445|9
1639410610000|2021-12-13 15:50:10|1462.5|1446.5|1461.79|1445.79|1462.5|1446.5|1461.25|1445.25|10
1639410620000|2021-12-13 15:50:20|1462.14|1446.14|1461.1|1445.1|1462.14|1446.14|1461.1|1445.1|13
1639410630000|2021-12-13 15:50:30|1461.5|1445.5|1462|1446|1462.5|1446.5|1461.5|1445.5|7
1639410640000|2021-12-13 15:50:40|1462.15|1446.15|1462.5|1446.5|1462.5|1446.5|1462|1446|5
1639410650000|2021-12-13 15:50:50|1462.65|1446.65|1461|1445|1463.5|1447.5|1461|1445|11
1639410660000|2021-12-13 15:51:00|1460.92|1444.92|1461.22|1445.22|1462.69|1446.69|1460.92|1444.92|14
1639410670000|2021-12-13 15:51:10|1462.05|1446.05|1461.1|1445.1|1462.05|1446.05|1461.1|1445.1|11
1639410680000|2021-12-13 15:51:20|1461|1445|1461|1445|1461.1|1445.1|1460.94|1444.94|5
1639410690000|2021-12-13 15:51:30|1460.65|1444.65|1461|1445|1461.4|1445.4|1460.65|1444.65|4
1639410700000|2021-12-13 15:51:40|1460.6|1444.6|1459.75|1443.75|1460.6|1444.6|1459|1443|13
1639410710000|2021-12-13 15:51:50|1460|1444|1459|1443|1460|1444|1458.91|1442.91|7
1639410720000|2021-12-13 15:52:00|1460|1444|1459.44|1443.44|1460|1444|1459|1443|15
1639410730000|2021-12-13 15:52:10|1459.09|1443.09|1461|1445|1461.15|1445.15|1459|1443|13
1639410740000|2021-12-13 15:52:20|1460.9|1444.9|1460.5|1444.5|1460.9|1444.9|1460.41|1444.41|7
1639410750000|2021-12-13 15:52:30|1460.7|1444.7|1459.6|1443.6|1460.7|1444.7|1459.55|1443.55|14
1639410760000|2021-12-13 15:52:40|1459.5|1443.5|1459.5|1443.5|1459.6|1443.6|1458.85|1442.85|8
1639410770000|2021-12-13 15:52:50|1459.6|1443.6|1459.63|1443.63|1459.63|1443.63|1458.9|1442.9|7
1639410780000|2021-12-13 15:53:00|1460.21|1444.21|1462|1446|1462.2|1446.2|1460.21|1444.21|15
1639410790000|2021-12-13 15:53:10|1461.79|1445.79|1460.25|1444.25|1461.79|1445.79|1460.25|1444.25|8
1639410800000|2021-12-13 15:53:20|1460.5|1444.5|1460.25|1444.25|1460.72|1444.72|1460.25|1444.25|6
1639410810000|2021-12-13 15:53:30|1460.5|1444.5|1460.25|1444.25|1460.5|1444.5|1460.25|1444.25|11
1639410820000|2021-12-13 15:53:40|1460.13|1444.13|1459|1443|1460.13|1444.13|1458.65|1442.65|10
1639410830000|2021-12-13 15:53:50|1459.5|1443.5|1459.5|1443.5|1459.65|1443.65|1458.94|1442.94|15
1639410840000|2021-12-13 15:54:00|1459.75|1443.75|1459|1443|1459.75|1443.75|1459|1443|10
1639410850000|2021-12-13 15:54:10|1459.09|1443.09|1460.5|1444.5|1460.5|1444.5|1459.09|1443.09|7
1639410860000|2021-12-13 15:54:20|1460|1444|1459.5|1443.5|1460.1|1444.1|1459|1443|8
1639410870000|2021-12-13 15:54:30|1459.25|1443.25|1457.42|1441.42|1459.5|1443.5|1457.23|1441.23|15
1639410880000|2021-12-13 15:54:40|1457.46|1441.46|1458.5|1442.5|1459|1443|1457.46|1441.46|9
1639410890000|2021-12-13 15:54:50|1458.75|1442.75|1459.15|1443.15|1459.25|1443.25|1458.75|1442.75|8
1639410900000|2021-12-13 15:55:00|1458.75|1442.75|1456.06|1440.06|1459.15|1443.15|1456.06|1440.06|14
1639410910000|2021-12-13 15:55:10|1455.83|1439.83|1455.5|1439.5|1455.83|1439.83|1454.5|1438.5|8
1639410920000|2021-12-13 15:55:20|1456|1440|1457.69|1441.69|1458|1442|1456|1440|10
1639410930000|2021-12-13 15:55:30|1457|1441|1455.75|1439.75|1457.75|1441.75|1455.75|1439.75|11
1639410940000|2021-12-13 15:55:40|1456|1440|1455|1439|1456|1440|1454.89|1438.89|11
1639410950000|2021-12-13 15:55:50|1455.22|1439.22|1454.1|1438.1|1456.15|1440.15|1454.1|1438.1|10
1639410960000|2021-12-13 15:56:00|1454.29|1438.29|1452.51|1436.51|1455|1439|1452|1436|10
1639410970000|2021-12-13 15:56:10|1452.82|1436.82|1452.51|1436.51|1453.22|1437.22|1452.51|1436.51|7
1639410980000|2021-12-13 15:56:20|1452.1|1436.1|1452.15|1436.15|1452.15|1436.15|1451.6|1435.6|7
1639410990000|2021-12-13 15:56:30|1451.94|1435.94|1452|1436|1452.35|1436.35|1451.94|1435.94|8
1639411000000|2021-12-13 15:56:40|1451.48|1435.48|1450.51|1434.51|1451.48|1435.48|1450.4|1434.4|12
1639411010000|2021-12-13 15:56:50|1450.75|1434.75|1453|1437|1453.23|1437.23|1450.75|1434.75|19
1639411020000|2021-12-13 15:57:00|1452.55|1436.55|1453.5|1437.5|1454.05|1438.05|1452.5|1436.5|22
1639411030000|2021-12-13 15:57:10|1453|1437|1453.5|1437.5|1453.5|1437.5|1452.89|1436.89|8
1639411040000|2021-12-13 15:57:20|1453.13|1437.13|1453|1437|1453.5|1437.5|1452.94|1436.94|11
1639411050000|2021-12-13 15:57:30|1453.5|1437.5|1454|1438|1454|1438|1453.5|1437.5|2
1639411060000|2021-12-13 15:57:40|1454.1|1438.1|1454.5|1438.5|1454.62|1438.62|1454|1438|6
1639411070000|2021-12-13 15:57:50|1455|1439|1455.64|1439.64|1455.64|1439.64|1454.5|1438.5|7
1639411080000|2021-12-13 15:58:00|1455.95|1439.95|1456.58|1440.58|1456.58|1440.58|1455.28|1439.28|15
1639411090000|2021-12-13 15:58:10|1456.79|1440.79|1456.82|1440.82|1457.5|1441.5|1456|1440|15
1639411100000|2021-12-13 15:58:20|1457.19|1441.19|1458.5|1442.5|1459.12|1443.12|1457|1441|13
1639411110000|2021-12-13 15:58:30|1458.8|1442.8|1459.98|1443.98|1459.98|1443.98|1458|1442|10
1639411120000|2021-12-13 15:58:40|1460.15|1444.15|1459.5|1443.5|1460.15|1444.15|1459.5|1443.5|7
1639411130000|2021-12-13 15:58:50|1459.89|1443.89|1460.62|1444.62|1460.91|1444.91|1459.5|1443.5|8
1639411140000|2021-12-13 15:59:00|1461.24|1445.24|1461.88|1445.88|1463|1447|1461.19|1445.19|21
1639411150000|2021-12-13 15:59:10|1461.92|1445.92|1463.54|1447.54|1463.54|1447.54|1461.83|1445.83|16
1639411160000|2021-12-13 15:59:20|1464.02|1448.02|1467.5|1451.5|1467.5|1451.5|1463.75|1447.75|24
1639411170000|2021-12-13 15:59:30|1467|1451|1468.51|1452.51|1468.81|1452.81|1467|1451|14
1639411180000|2021-12-13 15:59:40|1468.74|1452.74|1468.16|1452.16|1468.78|1452.78|1468.16|1452.16|6
1639411190000|2021-12-13 15:59:50|1468.28|1452.28|1468.78|1452.78|1468.93|1452.93|1468.28|1452.28|14
1639411200000|2021-12-13 16:00:00|1468.67|1452.67|1468.12|1452.12|1468.67|1452.67|1467.84|1451.84|15
1639411210000|2021-12-13 16:00:10|1468|1452|1466.5|1450.5|1468|1452|1466.5|1450.5|13
1639411220000|2021-12-13 16:00:20|1466.29|1450.29|1468|1452|1469|1453|1465.86|1449.86|18
1639411230000|2021-12-13 16:00:30|1468.5|1452.5|1468|1452|1468.88|1452.88|1468|1452|7
1639411240000|2021-12-13 16:00:40|1468.05|1452.05|1468.5|1452.5|1468.5|1452.5|1467.92|1451.92|5
1639411250000|2021-12-13 16:00:50|1468.69|1452.69|1468.1|1452.1|1469|1453|1468.1|1452.1|8
1639411260000|2021-12-13 16:01:00|1468|1452|1468.44|1452.44|1468.44|1452.44|1467.94|1451.94|5
1639411270000|2021-12-13 16:01:10|1468.5|1452.5|1469.69|1453.69|1469.69|1453.69|1468.27|1452.27|10
1639411280000|2021-12-13 16:01:20|1470.2|1454.2|1470.88|1454.88|1471.35|1455.35|1470.2|1454.2|7
1639411290000|2021-12-13 16:01:30|1470.92|1454.92|1471|1455|1471.2|1455.2|1470.79|1454.79|8
1639411300000|2021-12-13 16:01:40|1470.9|1454.9|1468.65|1452.65|1470.9|1454.9|1468.65|1452.65|10
1639411310000|2021-12-13 16:01:50|1468.5|1452.5|1467.5|1451.5|1468.5|1452.5|1467.5|1451.5|5
1639411320000|2021-12-13 16:02:00|1467.42|1451.42|1468.5|1452.5|1468.5|1452.5|1466.6|1450.6|11
1639411330000|2021-12-13 16:02:10|1468.69|1452.69|1469|1453|1469.5|1453.5|1468.69|1452.69|10
1639411340000|2021-12-13 16:02:20|1469.1|1453.1|1465.5|1449.5|1469.1|1453.1|1465.5|1449.5|15
1639411350000|2021-12-13 16:02:30|1465|1449|1464|1448|1465.5|1449.5|1464|1448|11
1639411360000|2021-12-13 16:02:40|1463.5|1447.5|1461.36|1445.36|1464|1448|1461.36|1445.36|21
1639411370000|2021-12-13 16:02:50|1461.78|1445.78|1465|1449|1466|1450|1461.78|1445.78|22
1639411380000|2021-12-13 16:03:00|1465.19|1449.19|1464|1448|1465.5|1449.5|1464|1448|14
1639411390000|2021-12-13 16:03:10|1463.5|1447.5|1461|1445|1463.5|1447.5|1461|1445|8
1639411400000|2021-12-13 16:03:20|1460.5|1444.5|1458|1442|1460.5|1444.5|1458|1442|8
1639411410000|2021-12-13 16:03:30|1457.6|1441.6|1455|1439|1457.6|1441.6|1454.65|1438.65|13
1639411420000|2021-12-13 16:03:40|1455.4|1439.4|1458.17|1442.17|1458.5|1442.5|1455|1439|13
1639411430000|2021-12-13 16:03:50|1457.84|1441.84|1458|1442|1459|1443|1457.84|1441.84|12
1639411440000|2021-12-13 16:04:00|1458.09|1442.09|1460.69|1444.69|1460.69|1444.69|1458|1442|13
1639411450000|2021-12-13 16:04:10|1460.72|1444.72|1461.5|1445.5|1462|1446|1460.5|1444.5|10
1639411460000|2021-12-13 16:04:20|1461|1445|1461.69|1445.69|1461.69|1445.69|1460|1444|12
1639411470000|2021-12-13 16:04:30|1461.5|1445.5|1464|1448|1464|1448|1461.5|1445.5|14
1639411480000|2021-12-13 16:04:40|1463.9|1447.9|1466.69|1450.69|1467|1451|1463.9|1447.9|21
1639411490000|2021-12-13 16:04:50|1466.37|1450.37|1467.19|1451.19|1467.69|1451.69|1465.25|1449.25|21
1639411500000|2021-12-13 16:05:00|1467|1451|1469|1453|1469.05|1453.05|1467|1451|15
1639411510000|2021-12-13 16:05:10|1469.5|1453.5|1470.75|1454.75|1470.75|1454.75|1469.35|1453.35|10
1639411520000|2021-12-13 16:05:20|1471|1455|1468.09|1452.09|1471|1455|1468|1452|12
1639411530000|2021-12-13 16:05:30|1468.1|1452.1|1470|1454|1470.05|1454.05|1468.1|1452.1|9
1639411540000|2021-12-13 16:05:40|1470.13|1454.13|1469.79|1453.79|1470.5|1454.5|1469.5|1453.5|12
1639411550000|2021-12-13 16:05:50|1469.29|1453.29|1472|1456|1472|1456|1469.29|1453.29|18
1639411560000|2021-12-13 16:06:00|1471.75|1455.75|1471.5|1455.5|1472.3|1456.3|1471|1455|13
1639411570000|2021-12-13 16:06:10|1471|1455|1472.13|1456.13|1472.5|1456.5|1471|1455|11
1639411580000|2021-12-13 16:06:20|1471.99|1455.99|1471|1455|1471.99|1455.99|1471|1455|10
1639411590000|2021-12-13 16:06:30|1471.5|1455.5|1472.69|1456.69|1472.69|1456.69|1470.5|1454.5|12
1639411600000|2021-12-13 16:06:40|1472.86|1456.86|1476.5|1460.5|1476.5|1460.5|1472.5|1456.5|20
1639411610000|2021-12-13 16:06:50|1476.75|1460.75|1481.5|1465.5|1481.6|1465.6|1476.75|1460.75|18
1639411620000|2021-12-13 16:07:00|1481|1465|1479|1463|1481|1465|1478.31|1462.31|15
1639411630000|2021-12-13 16:07:10|1479.5|1463.5|1480|1464|1480.3|1464.3|1479.5|1463.5|12
1639411640000|2021-12-13 16:07:20|1480.1|1464.1|1479.72|1463.72|1480.1|1464.1|1479.09|1463.09|18
1639411650000|2021-12-13 16:07:30|1479.22|1463.22|1478.5|1462.5|1479.5|1463.5|1478.5|1462.5|19
1639411660000|2021-12-13 16:07:40|1477.44|1461.44|1479.16|1463.16|1479.16|1463.16|1477.38|1461.38|19
1639411670000|2021-12-13 16:07:50|1479.36|1463.36|1482.29|1466.29|1482.5|1466.5|1479.17|1463.17|17
1639411680000|2021-12-13 16:08:00|1482|1466|1481.03|1465.03|1482|1466|1481|1465|10
1639411690000|2021-12-13 16:08:10|1481|1465|1480.9|1464.9|1481.05|1465.05|1480.5|1464.5|7
1639411700000|2021-12-13 16:08:20|1480.92|1464.92|1482|1466|1482.5|1466.5|1480.5|1464.5|11
1639411710000|2021-12-13 16:08:30|1482.19|1466.19|1482.75|1466.75|1483|1467|1482.19|1466.19|8
1639411720000|2021-12-13 16:08:40|1482.97|1466.97|1483|1467|1483|1467|1482.9|1466.9|3
1639411730000|2021-12-13 16:08:50|1483.1|1467.1|1482.5|1466.5|1483.3|1467.3|1482.5|1466.5|6
1639411740000|2021-12-13 16:09:00|1481.43|1465.43|1481.69|1465.69|1481.69|1465.69|1481.29|1465.29|5
1639411750000|2021-12-13 16:09:10|1481.5|1465.5|1481.35|1465.35|1482|1466|1481.35|1465.35|4
1639411760000|2021-12-13 16:09:20|1481.2|1465.2|1481.04|1465.04|1481.2|1465.2|1480.93|1464.93|4
1639411770000|2021-12-13 16:09:30|1480.79|1464.79|1480.54|1464.54|1480.79|1464.79|1480.54|1464.54|4
1639411780000|2021-12-13 16:09:40|1480.79|1464.79|1480.54|1464.54|1481.04|1465.04|1480.54|1464.54|13
1639411790000|2021-12-13 16:09:50|1480.94|1464.94|1480.3|1464.3|1481.04|1465.04|1480.3|1464.3|16
1639411800000|2021-12-13 16:10:00|1480.02|1464.02|1480.52|1464.52|1480.54|1464.54|1479.5|1463.5|10
1639411810000|2021-12-13 16:10:10|1480.92|1464.92|1482.92|1466.92|1482.92|1466.92|1480.92|1464.92|12
1639411820000|2021-12-13 16:10:20|1482.5|1466.5|1481.29|1465.29|1482.5|1466.5|1481|1465|8
1639411830000|2021-12-13 16:10:30|1481.43|1465.43|1481|1465|1481.5|1465.5|1481|1465|6
1639411840000|2021-12-13 16:10:40|1481.29|1465.29|1477.5|1461.5|1481.5|1465.5|1476.5|1460.5|15
1639411850000|2021-12-13 16:10:50|1477.83|1461.83|1477.5|1461.5|1477.87|1461.87|1477.5|1461.5|8
1639411860000|2021-12-13 16:11:00|1477.4|1461.4|1476|1460|1477.5|1461.5|1475.91|1459.91|8
1639411870000|2021-12-13 16:11:10|1475.5|1459.5|1477.54|1461.54|1477.54|1461.54|1474.91|1458.91|11
1639411880000|2021-12-13 16:11:20|1477.5|1461.5|1478|1462|1478.79|1462.79|1477.5|1461.5|11
1639411890000|2021-12-13 16:11:30|1477.5|1461.5|1475.27|1459.27|1477.5|1461.5|1475.27|1459.27|10
1639411900000|2021-12-13 16:11:40|1475.08|1459.08|1474|1458|1475.29|1459.29|1474|1458|13
1639411910000|2021-12-13 16:11:50|1473.5|1457.5|1473|1457|1473.5|1457.5|1471.2|1455.2|15
1639411920000|2021-12-13 16:12:00|1473.19|1457.19|1473|1457|1473.29|1457.29|1472.55|1456.55|13
1639411930000|2021-12-13 16:12:10|1473.19|1457.19|1473.9|1457.9|1473.9|1457.9|1472.98|1456.98|7
1639411940000|2021-12-13 16:12:20|1473.5|1457.5|1474.43|1458.43|1474.43|1458.43|1473.5|1457.5|10
1639411950000|2021-12-13 16:12:30|1474.75|1458.75|1477|1461|1477|1461|1474.75|1458.75|17
1639411960000|2021-12-13 16:12:40|1477.5|1461.5|1476.91|1460.91|1479|1463|1476.91|1460.91|11
1639411970000|2021-12-13 16:12:50|1477|1461|1477|1461|1477.79|1461.79|1476.79|1460.79|9
1639411980000|2021-12-13 16:13:00|1477.4|1461.4|1478|1462|1478|1462|1477|1461|6
1639411990000|2021-12-13 16:13:10|1477.8|1461.8|1477.79|1461.79|1478.07|1462.07|1477|1461|11
1639412000000|2021-12-13 16:13:20|1477.5|1461.5|1475.34|1459.34|1477.5|1461.5|1475.29|1459.29|10
1639412010000|2021-12-13 16:13:30|1475.31|1459.31|1474.72|1458.72|1475.31|1459.31|1473.5|1457.5|14
1639412020000|2021-12-13 16:13:40|1474.82|1458.82|1477.35|1461.35|1477.35|1461.35|1474.82|1458.82|14
1639412030000|2021-12-13 16:13:50|1477.54|1461.54|1478.69|1462.69|1478.69|1462.69|1476.94|1460.94|13
1639412040000|2021-12-13 16:14:00|1478.75|1462.75|1478|1462|1479|1463|1478|1462|8
1639412050000|2021-12-13 16:14:10|1478.22|1462.22|1478.92|1462.92|1478.92|1462.92|1478.22|1462.22|11
1639412060000|2021-12-13 16:14:20|1479|1463|1479.2|1463.2|1479.31|1463.31|1478.5|1462.5|6
1639412070000|2021-12-13 16:14:30|1479.5|1463.5|1479.72|1463.72|1479.72|1463.72|1479.11|1463.11|12
1639412080000|2021-12-13 16:14:40|1479.5|1463.5|1479.5|1463.5|1480|1464|1479.35|1463.35|12
1639412090000|2021-12-13 16:14:50|1479.39|1463.39|1479.52|1463.52|1479.52|1463.52|1479.15|1463.15|13
1639412100000|2021-12-13 16:15:00|1479.33|1463.33|1482|1466|1483.21|1467.21|1479.33|1463.33|20
1639412110000|2021-12-13 16:15:10|1481.81|1465.81|1481.3|1465.3|1481.91|1465.91|1481|1465|12
1639412120000|2021-12-13 16:15:20|1481|1465|1478.5|1462.5|1481|1465|1478.5|1462.5|8
1639412130000|2021-12-13 16:15:30|1477.5|1461.5|1479.8|1463.8|1480.02|1464.02|1477.5|1461.5|16
1639412140000|2021-12-13 16:15:40|1479.72|1463.72|1476.5|1460.5|1479.72|1463.72|1476.5|1460.5|10
1639412150000|2021-12-13 16:15:50|1476.25|1460.25|1476.75|1460.75|1476.75|1460.75|1475.65|1459.65|9
1639412160000|2021-12-13 16:16:00|1476.5|1460.5|1476.8|1460.8|1477.5|1461.5|1476.5|1460.5|10
1639412170000|2021-12-13 16:16:10|1477|1461|1475.46|1459.46|1477|1461|1475.46|1459.46|6
1639412180000|2021-12-13 16:16:20|1475.4|1459.4|1475.4|1459.4|1475.4|1459.4|1474.8|1458.8|9
1639412190000|2021-12-13 16:16:30|1475.25|1459.25|1475.5|1459.5|1475.65|1459.65|1475.25|1459.25|6
1639412200000|2021-12-13 16:16:40|1475.45|1459.45|1474.5|1458.5|1475.45|1459.45|1474.5|1458.5|4
1639412210000|2021-12-13 16:16:50|1474.95|1458.95|1475.4|1459.4|1475.4|1459.4|1474.65|1458.65|4
1639412220000|2021-12-13 16:17:00|1475.31|1459.31|1475.4|1459.4|1476|1460|1475.31|1459.31|11
1639412230000|2021-12-13 16:17:10|1475.68|1459.68|1476|1460|1476|1460|1475.68|1459.68|7
1639412240000|2021-12-13 16:17:20|1475.96|1459.96|1474.5|1458.5|1475.96|1459.96|1473.85|1457.85|11
1639412250000|2021-12-13 16:17:30|1474.9|1458.9|1473.7|1457.7|1474.9|1458.9|1473.7|1457.7|6
1639412260000|2021-12-13 16:17:40|1473.65|1457.65|1473|1457|1474.5|1458.5|1473|1457|12
1639412270000|2021-12-13 16:17:50|1473.08|1457.08|1472.9|1456.9|1473.08|1457.08|1472.9|1456.9|2
1639412280000|2021-12-13 16:18:00|1473|1457|1473.5|1457.5|1473.53|1457.53|1473|1457|4
1639412290000|2021-12-13 16:18:10|1473.13|1457.13|1474|1458|1474|1458|1473|1457|5
1639412300000|2021-12-13 16:18:20|1473.5|1457.5|1473.5|1457.5|1474|1458|1473.5|1457.5|5
1639412310000|2021-12-13 16:18:30|1473|1457|1472.5|1456.5|1473|1457|1472.5|1456.5|4
1639412320000|2021-12-13 16:18:40|1472.41|1456.41|1472.41|1456.41|1472.51|1456.51|1472.41|1456.41|4
1639412330000|2021-12-13 16:18:50|1472.5|1456.5|1470.85|1454.85|1472.5|1456.5|1470.85|1454.85|7
1639412340000|2021-12-13 16:19:00|1470.5|1454.5|1469.7|1453.7|1470.5|1454.5|1469.7|1453.7|4
1639412350000|2021-12-13 16:19:10|1470|1454|1470.5|1454.5|1470.5|1454.5|1470|1454|10
1639412360000|2021-12-13 16:19:20|1470.13|1454.13|1470|1454|1470.13|1454.13|1469.91|1453.91|4
1639412370000|2021-12-13 16:19:30|1470.45|1454.45|1471|1455|1471|1455|1470.45|1454.45|3
1639412380000|2021-12-13 16:19:40|1470.75|1454.75|1470.45|1454.45|1470.75|1454.75|1469.75|1453.75|8
1639412390000|2021-12-13 16:19:50|1470.74|1454.74|1473.3|1457.3|1473.3|1457.3|1470.74|1454.74|8
1639412400000|2021-12-13 16:20:00|1473.5|1457.5|1473|1457|1473.5|1457.5|1473|1457|7
1639412410000|2021-12-13 16:20:10|1472.84|1456.84|1472|1456|1473|1457|1472|1456|7
1639412420000|2021-12-13 16:20:20|1471.5|1455.5|1471.22|1455.22|1471.5|1455.5|1471.22|1455.22|2
1639412430000|2021-12-13 16:20:30|1471|1455|1470.5|1454.5|1471|1455|1470.5|1454.5|4
1639412440000|2021-12-13 16:20:40|1470|1454|1468.85|1452.85|1470|1454|1468.75|1452.75|7
1639412450000|2021-12-13 16:20:50|1469|1453|1469.45|1453.45|1469.45|1453.45|1469|1453|2
1639412460000|2021-12-13 16:21:00|1469|1453|1469|1453|1469|1453|1469|1453|1
1639412470000|2021-12-13 16:21:10|1469.3|1453.3|1469|1453|1469.3|1453.3|1468.5|1452.5|9
1639412480000|2021-12-13 16:21:20|1468.5|1452.5|1468|1452|1468.5|1452.5|1467.6|1451.6|4
1639412490000|2021-12-13 16:21:30|1468.15|1452.15|1468|1452|1469.1|1453.1|1468|1452|13
1639412500000|2021-12-13 16:21:40|1468.4|1452.4|1468|1452|1468.4|1452.4|1468|1452|2
1639412510000|2021-12-13 16:21:50|1467.94|1451.94|1468.34|1452.34|1468.34|1452.34|1467.94|1451.94|2
1639412520000|2021-12-13 16:22:00|1468|1452|1468.1|1452.1|1469|1453|1467.5|1451.5|15
1639412530000|2021-12-13 16:22:10|1468|1452|1468.78|1452.78|1468.78|1452.78|1468|1452|6
1639412540000|2021-12-13 16:22:20|1468.72|1452.72|1468.5|1452.5|1468.72|1452.72|1468.5|1452.5|8
1639412550000|2021-12-13 16:22:30|1468|1452|1467.5|1451.5|1468|1452|1467.5|1451.5|2
1639412560000|2021-12-13 16:22:40|1467.9|1451.9|1467.5|1451.5|1468|1452|1467.5|1451.5|4
1639412570000|2021-12-13 16:22:50|1467.06|1451.06|1467|1451|1467.5|1451.5|1467|1451|4
1639412580000|2021-12-13 16:23:00|1466.5|1450.5|1467.1|1451.1|1467.1|1451.1|1466.5|1450.5|3
1639412590000|2021-12-13 16:23:10|1466.82|1450.82|1467.4|1451.4|1467.9|1451.9|1466.5|1450.5|9
1639412600000|2021-12-13 16:23:20|1467.5|1451.5|1466.79|1450.79|1468.07|1452.07|1466.79|1450.79|7
1639412610000|2021-12-13 16:23:30|1466.85|1450.85|1467.5|1451.5|1467.5|1451.5|1466.42|1450.42|8
1639412620000|2021-12-13 16:23:40|1467|1451|1466.5|1450.5|1467|1451|1466.5|1450.5|7
1639412630000|2021-12-13 16:23:50|1466.35|1450.35|1465|1449|1466.35|1450.35|1464.85|1448.85|6
1639412640000|2021-12-13 16:24:00|1465.09|1449.09|1465.35|1449.35|1465.85|1449.85|1464.6|1448.6|8
1639412650000|2021-12-13 16:24:10|1465|1449|1465.9|1449.9|1465.9|1449.9|1465|1449|8
1639412660000|2021-12-13 16:24:20|1466|1450|1466|1450|1466.15|1450.15|1466|1450|3
1639412670000|2021-12-13 16:24:30|1465.79|1449.79|1463.5|1447.5|1465.79|1449.79|1463.5|1447.5|7
1639412680000|2021-12-13 16:24:40|1463|1447|1462.5|1446.5|1463|1447|1462.5|1446.5|5
1639412690000|2021-12-13 16:24:50|1462.92|1446.92|1460|1444|1463.33|1447.33|1460|1444|16
1639412700000|2021-12-13 16:25:00|1460.47|1444.47|1461.2|1445.2|1462.3|1446.3|1460.37|1444.37|11
1639412710000|2021-12-13 16:25:10|1460.98|1444.98|1455.4|1439.4|1460.98|1444.98|1455.4|1439.4|20
1639412720000|2021-12-13 16:25:20|1455.5|1439.5|1456.22|1440.22|1456.5|1440.5|1455|1439|14
1639412730000|2021-12-13 16:25:30|1456|1440|1458.82|1442.82|1459.5|1443.5|1456|1440|20
1639412740000|2021-12-13 16:25:40|1459|1443|1459|1443|1459.25|1443.25|1458|1442|22
1639412750000|2021-12-13 16:25:50|1458.5|1442.5|1458.5|1442.5|1459|1443|1457.85|1441.85|18
1639412760000|2021-12-13 16:26:00|1458.1|1442.1|1461.5|1445.5|1461.5|1445.5|1458|1442|10
1639412770000|2021-12-13 16:26:10|1462.02|1446.02|1465|1449|1465|1449|1461.92|1445.92|15
1639412780000|2021-12-13 16:26:20|1465.5|1449.5|1467|1451|1467.65|1451.65|1465.5|1449.5|12
1639412790000|2021-12-13 16:26:30|1467.19|1451.19|1466.6|1450.6|1468.69|1452.69|1466.6|1450.6|17
1639412800000|2021-12-13 16:26:40|1466.92|1450.92|1467.5|1451.5|1467.5|1451.5|1465.55|1449.55|18
1639412810000|2021-12-13 16:26:50|1467|1451|1467.5|1451.5|1467.79|1451.79|1467|1451|6
1639412820000|2021-12-13 16:27:00|1467.79|1451.79|1469.69|1453.69|1469.75|1453.75|1467.5|1451.5|13
1639412830000|2021-12-13 16:27:10|1469.5|1453.5|1471.42|1455.42|1471.5|1455.5|1469|1453|13
1639412840000|2021-12-13 16:27:20|1471.43|1455.43|1470|1454|1472.34|1456.34|1470|1454|14
1639412850000|2021-12-13 16:27:30|1469.85|1453.85|1469.24|1453.24|1470.69|1454.69|1469|1453|17
1639412860000|2021-12-13 16:27:40|1469.53|1453.53|1469.69|1453.69|1469.79|1453.79|1469.24|1453.24|15
1639412870000|2021-12-13 16:27:50|1469.74|1453.74|1470.09|1454.09|1470.3|1454.3|1469.5|1453.5|11
1639412880000|2021-12-13 16:28:00|1469.59|1453.59|1469.5|1453.5|1469.59|1453.59|1468.5|1452.5|6
1639412890000|2021-12-13 16:28:10|1469.2|1453.2|1468.25|1452.25|1469.69|1453.69|1468.25|1452.25|9
1639412900000|2021-12-13 16:28:20|1468.5|1452.5|1470.09|1454.09|1470.09|1454.09|1468.5|1452.5|12
1639412910000|2021-12-13 16:28:30|1470.5|1454.5|1470.88|1454.88|1471|1455|1470.28|1454.28|7
1639412920000|2021-12-13 16:28:40|1470.35|1454.35|1469.5|1453.5|1470.35|1454.35|1469.15|1453.15|7
1639412930000|2021-12-13 16:28:50|1469.7|1453.7|1468.5|1452.5|1470.09|1454.09|1468.5|1452.5|12
1639412940000|2021-12-13 16:29:00|1468.79|1452.79|1466|1450|1469.29|1453.29|1466|1450|12
1639412950000|2021-12-13 16:29:10|1466.5|1450.5|1466|1450|1466.5|1450.5|1466|1450|3
1639412960000|2021-12-13 16:29:20|1465.92|1449.92|1466.9|1450.9|1467|1451|1465.5|1449.5|13
1639412970000|2021-12-13 16:29:30|1467.25|1451.25|1467.22|1451.22|1467.72|1451.72|1467|1451|9
1639412980000|2021-12-13 16:29:40|1467|1451|1467.9|1451.9|1467.9|1451.9|1467|1451|9
1639412990000|2021-12-13 16:29:50|1467.5|1451.5|1468|1452|1468.82|1452.82|1467.5|1451.5|11
1639413000000|2021-12-13 16:30:00|1467.5|1451.5|1467.69|1451.69|1467.69|1451.69|1466|1450|15
1639413010000|2021-12-13 16:30:10|1468|1452|1470|1454|1470.35|1454.35|1468|1452|11
1639413020000|2021-12-13 16:30:20|1470.25|1454.25|1470.72|1454.72|1471.75|1455.75|1470.22|1454.22|12
1639413030000|2021-12-13 16:30:30|1470.75|1454.75|1469.27|1453.27|1471|1455|1469.27|1453.27|14
1639413040000|2021-12-13 16:30:40|1469.05|1453.05|1470.72|1454.72|1470.72|1454.72|1469|1453|17
1639413050000|2021-12-13 16:30:50|1471|1455|1469.5|1453.5|1471|1455|1469.5|1453.5|10
1639413060000|2021-12-13 16:31:00|1469|1453|1470.69|1454.69|1470.69|1454.69|1469|1453|10
1639413070000|2021-12-13 16:31:10|1470.75|1454.75|1471.72|1455.72|1471.8|1455.8|1470.5|1454.5|4
1639413080000|2021-12-13 16:31:20|1472.07|1456.07|1471.75|1455.75|1472.4|1456.4|1471.55|1455.55|7
1639413090000|2021-12-13 16:31:30|1471.5|1455.5|1471.1|1455.1|1471.93|1455.93|1471.1|1455.1|7
1639413100000|2021-12-13 16:31:40|1471.5|1455.5|1470|1454|1471.5|1455.5|1469.94|1453.94|9
1639413110000|2021-12-13 16:31:50|1469.81|1453.81|1470|1454|1470|1454|1469.81|1453.81|2
1639413120000|2021-12-13 16:32:00|1469.81|1453.81|1470.82|1454.82|1470.82|1454.82|1469.81|1453.81|11
1639413130000|2021-12-13 16:32:10|1470.5|1454.5|1470.9|1454.9|1471|1455|1470.5|1454.5|7
1639413140000|2021-12-13 16:32:20|1470.5|1454.5|1470.37|1454.37|1471|1455|1470.37|1454.37|12
1639413150000|2021-12-13 16:32:30|1470.15|1454.15|1468.69|1452.69|1470.22|1454.22|1468.5|1452.5|11
1639413160000|2021-12-13 16:32:40|1468.72|1452.72|1469.5|1453.5|1469.5|1453.5|1468.5|1452.5|6
1639413170000|2021-12-13 16:32:50|1470.1|1454.1|1469.81|1453.81|1470.1|1454.1|1469.5|1453.5|9
1639413180000|2021-12-13 16:33:00|1470.3|1454.3|1470|1454|1470.3|1454.3|1470|1454|5
1639413190000|2021-12-13 16:33:10|1469.5|1453.5|1469.72|1453.72|1469.75|1453.75|1469|1453|8
1639413200000|2021-12-13 16:33:20|1469.5|1453.5|1468|1452|1469.72|1453.72|1468|1452|9
1639413210000|2021-12-13 16:33:30|1467.79|1451.79|1467.82|1451.82|1468|1452|1467.5|1451.5|5
1639413220000|2021-12-13 16:33:40|1467.5|1451.5|1467.92|1451.92|1468.19|1452.19|1467.5|1451.5|9
1639413230000|2021-12-13 16:33:50|1467.5|1451.5|1467|1451|1468|1452|1467|1451|6
1639413240000|2021-12-13 16:34:00|1466.5|1450.5|1465.25|1449.25|1466.9|1450.9|1465.25|1449.25|9
1639413250000|2021-12-13 16:34:10|1465|1449|1462.5|1446.5|1465.25|1449.25|1462.5|1446.5|11
1639413260000|2021-12-13 16:34:20|1461.93|1445.93|1461.82|1445.82|1462.12|1446.12|1461.43|1445.43|13
1639413270000|2021-12-13 16:34:30|1461.5|1445.5|1461.39|1445.39|1461.82|1445.82|1460|1444|11
1639413280000|2021-12-13 16:34:40|1461.2|1445.2|1460.5|1444.5|1461.2|1445.2|1460.5|1444.5|7
1639413290000|2021-12-13 16:34:50|1459.79|1443.79|1462.75|1446.75|1462.75|1446.75|1459.79|1443.79|14
1639413300000|2021-12-13 16:35:00|1462.95|1446.95|1463.5|1447.5|1463.5|1447.5|1461.9|1445.9|15
1639413310000|2021-12-13 16:35:10|1464.5|1448.5|1466|1450|1466|1450|1463.5|1447.5|15
1639413320000|2021-12-13 16:35:20|1466.75|1450.75|1468.45|1452.45|1468.95|1452.95|1466.44|1450.44|13
1639413330000|2021-12-13 16:35:30|1468.64|1452.64|1469.69|1453.69|1469.8|1453.8|1467|1451|22
1639413340000|2021-12-13 16:35:40|1469.5|1453.5|1468|1452|1469.5|1453.5|1468|1452|9
1639413350000|2021-12-13 16:35:50|1467.79|1451.79|1468|1452|1468|1452|1466.6|1450.6|14
1639413360000|2021-12-13 16:36:00|1467.9|1451.9|1466.5|1450.5|1467.9|1451.9|1466.5|1450.5|13
1639413370000|2021-12-13 16:36:10|1466.79|1450.79|1466.79|1450.79|1467.05|1451.05|1466.5|1450.5|9
1639413380000|2021-12-13 16:36:20|1467|1451|1467.05|1451.05|1467.85|1451.85|1467|1451|7
1639413390000|2021-12-13 16:36:30|1467|1451|1467.5|1451.5|1467.5|1451.5|1467|1451|2
1639413400000|2021-12-13 16:36:40|1467|1451|1467.69|1451.69|1467.69|1451.69|1467|1451|6
1639413410000|2021-12-13 16:36:50|1467.88|1451.88|1469|1453|1469.4|1453.4|1467.88|1451.88|9
1639413420000|2021-12-13 16:37:00|1468.72|1452.72|1468.5|1452.5|1468.72|1452.72|1468.5|1452.5|2
1639413430000|2021-12-13 16:37:10|1468.72|1452.72|1468.5|1452.5|1469|1453|1468.5|1452.5|7
1639413440000|2021-12-13 16:37:20|1468.79|1452.79|1468.5|1452.5|1468.79|1452.79|1468.5|1452.5|4
1639413450000|2021-12-13 16:37:30|1468|1452|1467.5|1451.5|1468|1452|1467.44|1451.44|6
1639413460000|2021-12-13 16:37:40|1467.47|1451.47|1465.63|1449.63|1467.5|1451.5|1465.63|1449.63|6
1639413470000|2021-12-13 16:37:50|1465.43|1449.43|1465.25|1449.25|1465.5|1449.5|1465|1449|7
1639413480000|2021-12-13 16:38:00|1465|1449|1464.5|1448.5|1465.6|1449.6|1464.5|1448.5|11
1639413490000|2021-12-13 16:38:10|1464.92|1448.92|1464.5|1448.5|1464.92|1448.92|1464.5|1448.5|6
1639413500000|2021-12-13 16:38:20|1464|1448|1463.72|1447.72|1464|1448|1463|1447|12
1639413510000|2021-12-13 16:38:30|1463.75|1447.75|1463|1447|1464.4|1448.4|1463|1447|6
1639413520000|2021-12-13 16:38:40|1462.5|1446.5|1461.05|1445.05|1462.5|1446.5|1461.05|1445.05|5
1639413530000|2021-12-13 16:38:50|1461.27|1445.27|1462|1446|1462|1446|1461.27|1445.27|5
1639413540000|2021-12-13 16:39:00|1461.5|1445.5|1461.79|1445.79|1462|1446|1461|1445|7
1639413550000|2021-12-13 16:39:10|1461.29|1445.29|1462|1446|1462.07|1446.07|1461.29|1445.29|6
1639413560000|2021-12-13 16:39:20|1462.09|1446.09|1462.25|1446.25|1462.25|1446.25|1462|1446|5
1639413570000|2021-12-13 16:39:30|1462.91|1446.91|1465|1449|1465|1449|1462.91|1446.91|7
1639413580000|2021-12-13 16:39:40|1465.02|1449.02|1465|1449|1465.02|1449.02|1464.75|1448.75|4
1639413590000|2021-12-13 16:39:50|1464.88|1448.88|1464|1448|1464.88|1448.88|1464|1448|10
1639413600000|2021-12-13 16:40:00|1464.22|1448.22|1464.25|1448.25|1464.9|1448.9|1464|1448|8
1639413610000|2021-12-13 16:40:10|1464.51|1448.51|1466|1450|1466|1450|1464.51|1448.51|5
1639413620000|2021-12-13 16:40:20|1467|1451|1465.5|1449.5|1467|1451|1465.5|1449.5|6
1639413630000|2021-12-13 16:40:30|1465.13|1449.13|1465.2|1449.2|1465.2|1449.2|1465.13|1449.13|2
1639413640000|2021-12-13 16:40:40|1465.42|1449.42|1465.42|1449.42|1465.42|1449.42|1465.42|1449.42|1
1639413650000|2021-12-13 16:40:50|1465.2|1449.2|1465.02|1449.02|1465.2|1449.2|1464.52|1448.52|3
1639413660000|2021-12-13 16:41:00|1464.93|1448.93|1465.45|1449.45|1465.45|1449.45|1464.83|1448.83|5
1639413670000|2021-12-13 16:41:10|1465.05|1449.05|1465.4|1449.4|1465.45|1449.45|1465.05|1449.05|3
1639413680000|2021-12-13 16:41:20|1465|1449|1464.45|1448.45|1465|1449|1464.45|1448.45|4
1639413690000|2021-12-13 16:41:30|1464.5|1448.5|1464.52|1448.52|1464.52|1448.52|1464.48|1448.48|5
1639413700000|2021-12-13 16:41:40|1463.75|1447.75|1462|1446|1463.75|1447.75|1462|1446|4
1639413710000|2021-12-13 16:41:50|1461.89|1445.89|1462|1446|1462|1446|1461.89|1445.89|2
1639413720000|2021-12-13 16:42:00|1462.5|1446.5|1463|1447|1463|1447|1462|1446|6
1639413730000|2021-12-13 16:42:10|1462.79|1446.79|1462.5|1446.5|1462.88|1446.88|1462.5|1446.5|6
1639413740000|2021-12-13 16:42:20|1461.5|1445.5|1461|1445|1461.5|1445.5|1461|1445|3
1639413750000|2021-12-13 16:42:30|1460.75|1444.75|1461|1445|1461|1445|1460.75|1444.75|2
1639413760000|2021-12-13 16:42:40|1461.3|1445.3|1461.92|1445.92|1462|1446|1461.3|1445.3|5
1639413770000|2021-12-13 16:42:50|1461.93|1445.93|1462|1446|1462|1446|1461.75|1445.75|9
1639413780000|2021-12-13 16:43:00|1461.5|1445.5|1462|1446|1462|1446|1461.5|1445.5|7
1639413790000|2021-12-13 16:43:10|1462.19|1446.19|1463.5|1447.5|1463.5|1447.5|1462.19|1446.19|6
1639413810000|2021-12-13 16:43:30|1464.02|1448.02|1465|1449|1465|1449|1464|1448|3
1639413820000|2021-12-13 16:43:40|1465.19|1449.19|1466|1450|1466|1450|1465|1449|3
1639413830000|2021-12-13 16:43:50|1466.13|1450.13|1467|1451|1467|1451|1466|1450|8
1639413840000|2021-12-13 16:44:00|1466.91|1450.91|1466|1450|1466.91|1450.91|1466|1450|6
1639413850000|2021-12-13 16:44:10|1466.19|1450.19|1466.9|1450.9|1467|1451|1466.19|1450.19|8
1639413860000|2021-12-13 16:44:20|1467|1451|1468|1452|1468|1452|1467|1451|3
1639413880000|2021-12-13 16:44:40|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.45|1451.45|3
1639413890000|2021-12-13 16:44:50|1467.9|1451.9|1467|1451|1468|1452|1467|1451|4
1639413900000|2021-12-13 16:45:00|1467.22|1451.22|1468|1452|1468|1452|1467.05|1451.05|4
1639413910000|2021-12-13 16:45:10|1467.9|1451.9|1469.5|1453.5|1469.5|1453.5|1467.9|1451.9|7
1639413920000|2021-12-13 16:45:20|1470.2|1454.2|1470.62|1454.62|1471.5|1455.5|1470|1454|10
1639413930000|2021-12-13 16:45:30|1470.47|1454.47|1470|1454|1470.47|1454.47|1470|1454|5
1639413940000|2021-12-13 16:45:40|1470.89|1454.89|1470.5|1454.5|1471|1455|1470.5|1454.5|7
1639413950000|2021-12-13 16:45:50|1471|1455|1471.4|1455.4|1471.4|1455.4|1471|1455|2
1639413960000|2021-12-13 16:46:00|1471|1455|1471|1455|1471|1455|1470.6|1454.6|3
1639413970000|2021-12-13 16:46:10|1470.5|1454.5|1470|1454|1470.9|1454.9|1470|1454|4
1639413980000|2021-12-13 16:46:20|1469.72|1453.72|1470|1454|1470|1454|1469.5|1453.5|14
1639413990000|2021-12-13 16:46:30|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1
1639414000000|2021-12-13 16:46:40|1470.75|1454.75|1470.5|1454.5|1471|1455|1470.5|1454.5|5
1639414010000|2021-12-13 16:46:50|1470.9|1454.9|1471.38|1455.38|1471.5|1455.5|1470.9|1454.9|5
1639414020000|2021-12-13 16:47:00|1471.4|1455.4|1471.4|1455.4|1471.5|1455.5|1470.88|1454.88|9
1639414030000|2021-12-13 16:47:10|1471.38|1455.38|1471.38|1455.38|1471.38|1455.38|1471.38|1455.38|1
1639414040000|2021-12-13 16:47:20|1471.88|1455.88|1471.96|1455.96|1471.96|1455.96|1471.71|1455.71|14
1639414050000|2021-12-13 16:47:30|1472.06|1456.06|1472|1456|1472.06|1456.06|1472|1456|2
1639414060000|2021-12-13 16:47:40|1472.5|1456.5|1473|1457|1473.1|1457.1|1472.5|1456.5|6
1639414070000|2021-12-13 16:47:50|1472.5|1456.5|1472.5|1456.5|1472.69|1456.69|1472.3|1456.3|5
1639414080000|2021-12-13 16:48:00|1472.72|1456.72|1473|1457|1473|1457|1472.5|1456.5|5
1639414090000|2021-12-13 16:48:10|1472.92|1456.92|1473|1457|1473.67|1457.67|1472.9|1456.9|11
1639414100000|2021-12-13 16:48:20|1473.19|1457.19|1473|1457|1473.3|1457.3|1473|1457|5
1639414110000|2021-12-13 16:48:30|1473.25|1457.25|1472.8|1456.8|1473.5|1457.5|1472.8|1456.8|5
1639414120000|2021-12-13 16:48:40|1473|1457|1473|1457|1473.15|1457.15|1473|1457|3
1639414130000|2021-12-13 16:48:50|1473.24|1457.24|1473|1457|1473.35|1457.35|1472.9|1456.9|5
1639414140000|2021-12-13 16:49:00|1472.9|1456.9|1473|1457|1473.1|1457.1|1472.9|1456.9|6
1639414150000|2021-12-13 16:49:10|1472.75|1456.75|1472.5|1456.5|1473|1457|1472|1456|8
1639414160000|2021-12-13 16:49:20|1472.25|1456.25|1472|1456|1472.25|1456.25|1471.9|1455.9|7
1639414170000|2021-12-13 16:49:30|1471.9|1455.9|1472|1456|1472|1456|1471.5|1455.5|3
1639414180000|2021-12-13 16:49:40|1471.87|1455.87|1472.5|1456.5|1472.72|1456.72|1471.87|1455.87|6
1639414190000|2021-12-13 16:49:50|1472|1456|1471|1455|1472|1456|1471|1455|5
1639414200000|2021-12-13 16:50:00|1470.5|1454.5|1470.35|1454.35|1470.5|1454.5|1470.29|1454.29|3
1639414210000|2021-12-13 16:50:10|1470.57|1454.57|1471.31|1455.31|1471.63|1455.63|1470.57|1454.57|8
1639414220000|2021-12-13 16:50:20|1471.03|1455.03|1470.81|1454.81|1471.03|1455.03|1470.81|1454.81|2
1639414230000|2021-12-13 16:50:30|1471.03|1455.03|1470.81|1454.81|1471.31|1455.31|1470.81|1454.81|3
1639414240000|2021-12-13 16:50:40|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.25|1454.25|3
1639414260000|2021-12-13 16:51:00|1471|1455|1471.31|1455.31|1471.31|1455.31|1471|1455|2
1639414270000|2021-12-13 16:51:10|1471.4|1455.4|1471.5|1455.5|1472|1456|1471.4|1455.4|4
1639414280000|2021-12-13 16:51:20|1471.34|1455.34|1470.86|1454.86|1471.34|1455.34|1470.86|1454.86|2
1639414290000|2021-12-13 16:51:30|1471.31|1455.31|1470.5|1454.5|1471.31|1455.31|1470.5|1454.5|3
1639414300000|2021-12-13 16:51:40|1470.2|1454.2|1470.2|1454.2|1470.7|1454.7|1470.2|1454.2|7
1639414310000|2021-12-13 16:51:50|1470.39|1454.39|1471.5|1455.5|1471.6|1455.6|1470.39|1454.39|10
1639414320000|2021-12-13 16:52:00|1471.66|1455.66|1472.25|1456.25|1472.39|1456.39|1471.66|1455.66|13
1639414330000|2021-12-13 16:52:10|1472.39|1456.39|1471.75|1455.75|1472.5|1456.5|1471.75|1455.75|8
1639414340000|2021-12-13 16:52:20|1471.82|1455.82|1471.8|1455.8|1472.15|1456.15|1471.75|1455.75|5
1639414350000|2021-12-13 16:52:30|1471.75|1455.75|1471.5|1455.5|1471.83|1455.83|1471.5|1455.5|4
1639414360000|2021-12-13 16:52:40|1471.75|1455.75|1471.5|1455.5|1472|1456|1471.5|1455.5|6
1639414370000|2021-12-13 16:52:50|1471.92|1455.92|1471.5|1455.5|1472|1456|1471.5|1455.5|11
1639414380000|2021-12-13 16:53:00|1471.92|1455.92|1472|1456|1472.45|1456.45|1471.92|1455.92|4
1639414390000|2021-12-13 16:53:10|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.12|1455.12|5
1639414400000|2021-12-13 16:53:20|1471.72|1455.72|1472.15|1456.15|1472.15|1456.15|1471.5|1455.5|6
1639414410000|2021-12-13 16:53:30|1472|1456|1471.31|1455.31|1472|1456|1471.31|1455.31|3
1639414420000|2021-12-13 16:53:40|1471.12|1455.12|1471.12|1455.12|1471.31|1455.31|1470.82|1454.82|6
1639414430000|2021-12-13 16:53:50|1470.72|1454.72|1471.12|1455.12|1471.12|1455.12|1470.72|1454.72|3
1639414440000|2021-12-13 16:54:00|1470.62|1454.62|1470.5|1454.5|1470.62|1454.62|1470.5|1454.5|2
1639414450000|2021-12-13 16:54:10|1470.79|1454.79|1470.62|1454.62|1470.9|1454.9|1470.62|1454.62|3
1639414460000|2021-12-13 16:54:20|1470.6|1454.6|1470.5|1454.5|1471.12|1455.12|1470.5|1454.5|8
1639414470000|2021-12-13 16:54:30|1470.6|1454.6|1470.5|1454.5|1471|1455|1470.5|1454.5|6
1639414480000|2021-12-13 16:54:40|1470.02|1454.02|1470.02|1454.02|1470.02|1454.02|1470.02|1454.02|1
1639414490000|2021-12-13 16:54:50|1469.52|1453.52|1467.5|1451.5|1469.54|1453.54|1467.5|1451.5|8
1639414500000|2021-12-13 16:55:00|1467.2|1451.2|1467.65|1451.65|1467.65|1451.65|1467.2|1451.2|4
1639414510000|2021-12-13 16:55:10|1468.03|1452.03|1468.25|1452.25|1468.5|1452.5|1468.03|1452.03|5
1639414520000|2021-12-13 16:55:20|1468|1452|1469.29|1453.29|1469.29|1453.29|1467.5|1451.5|7
1639414530000|2021-12-13 16:55:30|1469.27|1453.27|1468.98|1452.98|1469.27|1453.27|1468.98|1452.98|3
1639414540000|2021-12-13 16:55:40|1468.8|1452.8|1468.75|1452.75|1468.8|1452.8|1468.5|1452.5|3
1639414550000|2021-12-13 16:55:50|1468.5|1452.5|1467.95|1451.95|1468.5|1452.5|1467.95|1451.95|2
1639414560000|2021-12-13 16:56:00|1467.89|1451.89|1466.6|1450.6|1467.89|1451.89|1466.6|1450.6|5
1639414570000|2021-12-13 16:56:10|1466.5|1450.5|1466.6|1450.6|1466.6|1450.6|1466.5|1450.5|2
1639414580000|2021-12-13 16:56:20|1466|1450|1464|1448|1466|1450|1463.7|1447.7|9
1639414590000|2021-12-13 16:56:30|1463.68|1447.68|1464|1448|1464|1448|1463.68|1447.68|2
1639414600000|2021-12-13 16:56:40|1464.1|1448.1|1464.92|1448.92|1465.1|1449.1|1464.1|1448.1|11
1639414610000|2021-12-13 16:56:50|1465|1449|1465.72|1449.72|1465.72|1449.72|1465|1449|6
1639414620000|2021-12-13 16:57:00|1466|1450|1465.5|1449.5|1466.3|1450.3|1465.5|1449.5|6
1639414630000|2021-12-13 16:57:10|1465.55|1449.55|1465.9|1449.9|1465.9|1449.9|1465.5|1449.5|3
1639414640000|2021-12-13 16:57:20|1465.5|1449.5|1464.7|1448.7|1465.5|1449.5|1464.7|1448.7|3
1639414650000|2021-12-13 16:57:30|1464.5|1448.5|1464|1448|1465|1449|1464|1448|8
1639414660000|2021-12-13 16:57:40|1463.89|1447.89|1463.45|1447.45|1463.89|1447.89|1463.05|1447.05|5
1639414670000|2021-12-13 16:57:50|1463.5|1447.5|1464.4|1448.4|1464.4|1448.4|1463.5|1447.5|6
1639414680000|2021-12-13 16:58:00|1464|1448|1464|1448|1464.5|1448.5|1464|1448|5
1639414690000|2021-12-13 16:58:10|1463.89|1447.89|1464|1448|1464|1448|1463.7|1447.7|5
1639414700000|2021-12-13 16:58:20|1464.35|1448.35|1464.5|1448.5|1464.5|1448.5|1464|1448|4
1639414710000|2021-12-13 16:58:30|1464.25|1448.25|1466.3|1450.3|1466.3|1450.3|1464|1448|8
1639414720000|2021-12-13 16:58:40|1466.69|1450.69|1468|1452|1468.69|1452.69|1466.69|1450.69|10
1639414730000|2021-12-13 16:58:50|1468.12|1452.12|1468.45|1452.45|1468.45|1452.45|1468.12|1452.12|2
1639414740000|2021-12-13 16:59:00|1468.5|1452.5|1469.5|1453.5|1469.75|1453.75|1468.5|1452.5|13
1639414750000|2021-12-13 16:59:10|1469.45|1453.45|1469|1453|1469.45|1453.45|1469|1453|2
1639414760000|2021-12-13 16:59:20|1469.13|1453.13|1469.63|1453.63|1470|1454|1469.13|1453.13|6
1639414770000|2021-12-13 16:59:30|1469.8|1453.8|1470.7|1454.7|1470.7|1454.7|1469.8|1453.8|4
1639414780000|2021-12-13 16:59:40|1471.2|1455.2|1472.15|1456.15|1472.3|1456.3|1471.2|1455.2|7
1639414790000|2021-12-13 16:59:50|1472.5|1456.5|1471.27|1455.27|1473.25|1457.25|1471.27|1455.27|13
1639414800000|2021-12-13 17:00:00|1472.01|1456.01|1470.31|1454.31|1472.01|1456.01|1470|1454|12
1639414810000|2021-12-13 17:00:10|1469.89|1453.89|1470|1454|1470|1454|1469.89|1453.89|2
1639414820000|2021-12-13 17:00:20|1470.5|1454.5|1470.78|1454.78|1471|1455|1470.13|1454.13|9
1639414830000|2021-12-13 17:00:30|1470.72|1454.72|1471.5|1455.5|1471.5|1455.5|1470.65|1454.65|6
1639414840000|2021-12-13 17:00:40|1471.72|1455.72|1472.1|1456.1|1472.5|1456.5|1471.72|1455.72|10
1639414850000|2021-12-13 17:00:50|1472.5|1456.5|1472.09|1456.09|1472.5|1456.5|1472.09|1456.09|11
1639414860000|2021-12-13 17:01:00|1472|1456|1472|1456|1472|1456|1472|1456|1
1639414870000|2021-12-13 17:01:10|1471.63|1455.63|1471.1|1455.1|1471.63|1455.63|1471.1|1455.1|3
1639414880000|2021-12-13 17:01:20|1471.33|1455.33|1471|1455|1471.33|1455.33|1470.91|1454.91|5
1639414890000|2021-12-13 17:01:30|1470.88|1454.88|1470.9|1454.9|1471.15|1455.15|1470.5|1454.5|11
1639414900000|2021-12-13 17:01:40|1470.5|1454.5|1471.27|1455.27|1471.27|1455.27|1470.41|1454.41|9
1639414910000|2021-12-13 17:01:50|1471.35|1455.35|1471.13|1455.13|1471.81|1455.81|1471.13|1455.13|8
1639414920000|2021-12-13 17:02:00|1471|1455|1470.89|1454.89|1471.13|1455.13|1470.89|1454.89|9
1639414930000|2021-12-13 17:02:10|1470.39|1454.39|1470.55|1454.55|1470.55|1454.55|1470.3|1454.3|8
1639414940000|2021-12-13 17:02:20|1471|1455|1469.77|1453.77|1471|1455|1469.77|1453.77|4
1639414950000|2021-12-13 17:02:30|1469.1|1453.1|1468|1452|1469.1|1453.1|1468|1452|4
1639414960000|2021-12-13 17:02:40|1467.75|1451.75|1468.4|1452.4|1468.4|1452.4|1467.75|1451.75|4
1639414970000|2021-12-13 17:02:50|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1
1639414980000|2021-12-13 17:03:00|1468.9|1452.9|1468.5|1452.5|1468.9|1452.9|1468.5|1452.5|2
1639414990000|2021-12-13 17:03:10|1469|1453|1470|1454|1470|1454|1469|1453|9
1639415000000|2021-12-13 17:03:20|1470.5|1454.5|1470|1454|1470.69|1454.69|1469.78|1453.78|11
1639415010000|2021-12-13 17:03:30|1470.5|1454.5|1470.72|1454.72|1470.75|1454.75|1470.5|1454.5|9
1639415020000|2021-12-13 17:03:40|1470.5|1454.5|1471|1455|1471|1455|1470.5|1454.5|3
1639415030000|2021-12-13 17:03:50|1470.95|1454.95|1471|1455|1471|1455|1470.95|1454.95|2
1639415040000|2021-12-13 17:04:00|1471.13|1455.13|1471|1455|1471.13|1455.13|1471|1455|2
1639415050000|2021-12-13 17:04:10|1470.9|1454.9|1471.5|1455.5|1471.5|1455.5|1470.9|1454.9|5
1639415060000|2021-12-13 17:04:20|1471|1455|1472.41|1456.41|1472.41|1456.41|1471|1455|10
1639415070000|2021-12-13 17:04:30|1472.95|1456.95|1472.5|1456.5|1472.95|1456.95|1472.5|1456.5|3
1639415080000|2021-12-13 17:04:40|1472.51|1456.51|1473.5|1457.5|1473.6|1457.6|1472.4|1456.4|9
1639415090000|2021-12-13 17:04:50|1473.75|1457.75|1473.75|1457.75|1473.85|1457.85|1473.75|1457.75|5
1639415100000|2021-12-13 17:05:00|1473.5|1457.5|1473.75|1457.75|1473.75|1457.75|1473.5|1457.5|2
1639415110000|2021-12-13 17:05:10|1474.45|1458.45|1476|1460|1476.25|1460.25|1474.45|1458.45|12
1639415120000|2021-12-13 17:05:20|1475.79|1459.79|1475.5|1459.5|1476|1460|1475.5|1459.5|7
1639415130000|2021-12-13 17:05:30|1475.75|1459.75|1475.9|1459.9|1476.1|1460.1|1475.39|1459.39|9
1639415140000|2021-12-13 17:05:40|1476.39|1460.39|1476.09|1460.09|1476.5|1460.5|1476.09|1460.09|6
1639415150000|2021-12-13 17:05:50|1476.08|1460.08|1477.5|1461.5|1477.5|1461.5|1476|1460|8
1639415160000|2021-12-13 17:06:00|1476.92|1460.92|1477.5|1461.5|1478.1|1462.1|1476.5|1460.5|12
1639415170000|2021-12-13 17:06:10|1477.22|1461.22|1477.57|1461.57|1477.57|1461.57|1477.22|1461.22|3
1639415180000|2021-12-13 17:06:20|1477.72|1461.72|1478.75|1462.75|1479|1463|1477.72|1461.72|11
1639415190000|2021-12-13 17:06:30|1478.5|1462.5|1477|1461|1478.5|1462.5|1477|1461|6
1639415200000|2021-12-13 17:06:40|1476.5|1460.5|1477.5|1461.5|1477.5|1461.5|1476.5|1460.5|4
1639415210000|2021-12-13 17:06:50|1477.8|1461.8|1477.25|1461.25|1477.8|1461.8|1477.25|1461.25|4
1639415220000|2021-12-13 17:07:00|1476.92|1460.92|1477.5|1461.5|1477.5|1461.5|1476.92|1460.92|4
1639415230000|2021-12-13 17:07:10|1477.79|1461.79|1478.5|1462.5|1478.5|1462.5|1477.79|1461.79|3
1639415240000|2021-12-13 17:07:20|1478.74|1462.74|1478.97|1462.97|1479.47|1463.47|1478.74|1462.74|8
1639415250000|2021-12-13 17:07:30|1479.07|1463.07|1478.55|1462.55|1479.07|1463.07|1478.55|1462.55|3
1639415260000|2021-12-13 17:07:40|1479.47|1463.47|1482.72|1466.72|1482.72|1466.72|1479.32|1463.32|9
1639415270000|2021-12-13 17:07:50|1482.82|1466.82|1483.04|1467.04|1483.25|1467.25|1482.5|1466.5|10
1639415280000|2021-12-13 17:08:00|1483.2|1467.2|1481.25|1465.25|1483.2|1467.2|1481.25|1465.25|9
1639415290000|2021-12-13 17:08:10|1481.5|1465.5|1482.45|1466.45|1482.54|1466.54|1481.5|1465.5|7
1639415300000|2021-12-13 17:08:20|1482.5|1466.5|1482.8|1466.8|1482.8|1466.8|1482.29|1466.29|7
1639415310000|2021-12-13 17:08:30|1482.54|1466.54|1482.55|1466.55|1482.85|1466.85|1482.5|1466.5|13
1639415320000|2021-12-13 17:08:40|1482.5|1466.5|1483.43|1467.43|1483.43|1467.43|1482.5|1466.5|7
1639415330000|2021-12-13 17:08:50|1483.09|1467.09|1485.72|1469.72|1485.72|1469.72|1483.09|1467.09|13
1639415340000|2021-12-13 17:09:00|1485.82|1469.82|1485|1469|1485.82|1469.82|1484|1468|14
1639415350000|2021-12-13 17:09:10|1484.79|1468.79|1486.2|1470.2|1486.2|1470.2|1484.79|1468.79|11
1639415360000|2021-12-13 17:09:20|1486.5|1470.5|1486.2|1470.2|1487|1471|1486.2|1470.2|9
1639415370000|2021-12-13 17:09:30|1486|1470|1486.2|1470.2|1486.39|1470.39|1485.82|1469.82|8
1639415380000|2021-12-13 17:09:40|1486.13|1470.13|1486|1470|1486.85|1470.85|1486|1470|15
1639415390000|2021-12-13 17:09:50|1486.19|1470.19|1493|1477|1493.5|1477.5|1486.19|1470.19|31
1639415400000|2021-12-13 17:10:00|1493.5|1477.5|1496|1480|1496|1480|1493.5|1477.5|23
1639415410000|2021-12-13 17:10:10|1495.75|1479.75|1498.93|1482.93|1498.93|1482.93|1495.25|1479.25|16
1639415420000|2021-12-13 17:10:20|1498.81|1482.81|1496.32|1480.32|1499.5|1483.5|1496.13|1480.13|12
1639415430000|2021-12-13 17:10:30|1496.5|1480.5|1496|1480|1496.5|1480.5|1494.13|1478.13|19
1639415440000|2021-12-13 17:10:40|1495.9|1479.9|1494|1478|1496|1480|1493.5|1477.5|15
1639415450000|2021-12-13 17:10:50|1493.72|1477.72|1492|1476|1494|1478|1492|1476|9
1639415460000|2021-12-13 17:11:00|1492.1|1476.1|1493.05|1477.05|1494.15|1478.15|1492.1|1476.1|15
1639415470000|2021-12-13 17:11:10|1493.03|1477.03|1492.83|1476.83|1493.03|1477.03|1492.5|1476.5|8
1639415480000|2021-12-13 17:11:20|1493.5|1477.5|1485.5|1469.5|1495.75|1479.75|1485.04|1469.04|30
1639415490000|2021-12-13 17:11:30|1486|1470|1483.85|1467.85|1486|1470|1483.85|1467.85|21
1639415500000|2021-12-13 17:11:40|1483.59|1467.59|1484.1|1468.1|1484.1|1468.1|1482.33|1466.33|17
1639415510000|2021-12-13 17:11:50|1484.29|1468.29|1485.72|1469.72|1486|1470|1484.29|1468.29|12
1639415520000|2021-12-13 17:12:00|1485.5|1469.5|1484.5|1468.5|1485.93|1469.93|1484.5|1468.5|14
1639415530000|2021-12-13 17:12:10|1484.9|1468.9|1486|1470|1486|1470|1484.5|1468.5|9
1639415540000|2021-12-13 17:12:20|1485.93|1469.93|1485.9|1469.9|1485.93|1469.93|1485.1|1469.1|8
1639415550000|2021-12-13 17:12:30|1485.75|1469.75|1485.41|1469.41|1485.9|1469.9|1485.35|1469.35|9
1639415560000|2021-12-13 17:12:40|1485.35|1469.35|1485.05|1469.05|1485.35|1469.35|1485.05|1469.05|4
1639415570000|2021-12-13 17:12:50|1485.35|1469.35|1485.5|1469.5|1485.5|1469.5|1485.3|1469.3|6
1639415580000|2021-12-13 17:13:00|1486|1470|1487.22|1471.22|1487.33|1471.33|1486|1470|11
1639415590000|2021-12-13 17:13:10|1487.9|1471.9|1486|1470|1487.9|1471.9|1485.4|1469.4|16
1639415600000|2021-12-13 17:13:20|1486.5|1470.5|1485.95|1469.95|1487|1471|1485.95|1469.95|6
1639415610000|2021-12-13 17:13:30|1486|1470|1485.88|1469.88|1486.06|1470.06|1485.8|1469.8|5
1639415620000|2021-12-13 17:13:40|1485.7|1469.7|1486.5|1470.5|1486.7|1470.7|1485.7|1469.7|9
1639415630000|2021-12-13 17:13:50|1485.94|1469.94|1485.9|1469.9|1485.94|1469.94|1485.44|1469.44|9
1639415640000|2021-12-13 17:14:00|1485.5|1469.5|1484.63|1468.63|1486|1470|1484.17|1468.17|13
1639415650000|2021-12-13 17:14:10|1485.13|1469.13|1484.75|1468.75|1485.35|1469.35|1484.5|1468.5|5
1639415660000|2021-12-13 17:14:20|1484.9|1468.9|1484.88|1468.88|1485.38|1469.38|1484.63|1468.63|9
1639415670000|2021-12-13 17:14:30|1485|1469|1484.63|1468.63|1485.15|1469.15|1484.63|1468.63|5
1639415680000|2021-12-13 17:14:40|1484.85|1468.85|1484.85|1468.85|1485|1469|1484.5|1468.5|5
1639415690000|2021-12-13 17:14:50|1485.15|1469.15|1485.15|1469.15|1485.15|1469.15|1485.15|1469.15|1
1639415700000|2021-12-13 17:15:00|1485.35|1469.35|1484.63|1468.63|1485.51|1469.51|1484.63|1468.63|7
1639415710000|2021-12-13 17:15:10|1484.47|1468.47|1484.85|1468.85|1484.85|1468.85|1484.45|1468.45|4
1639415720000|2021-12-13 17:15:20|1485|1469|1484.5|1468.5|1485|1469|1484.5|1468.5|6
1639415730000|2021-12-13 17:15:30|1484.51|1468.51|1484.45|1468.45|1485.17|1469.17|1484.45|1468.45|7
1639415740000|2021-12-13 17:15:40|1484.6|1468.6|1484.63|1468.63|1485.13|1469.13|1484.6|1468.6|12
1639415750000|2021-12-13 17:15:50|1484.95|1468.95|1484.83|1468.83|1485.5|1469.5|1484.83|1468.83|15
1639415760000|2021-12-13 17:16:00|1484.99|1468.99|1484.82|1468.82|1485.17|1469.17|1484.82|1468.82|6
1639415770000|2021-12-13 17:16:10|1484.5|1468.5|1484.95|1468.95|1485.35|1469.35|1484.5|1468.5|8
1639415780000|2021-12-13 17:16:20|1485.17|1469.17|1484.83|1468.83|1485.17|1469.17|1484.82|1468.82|5
1639415790000|2021-12-13 17:16:30|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.35|1468.35|4
1639415800000|2021-12-13 17:16:40|1484.39|1468.39|1484|1468|1484.5|1468.5|1484|1468|3
1639415810000|2021-12-13 17:16:50|1484.5|1468.5|1483|1467|1484.5|1468.5|1483|1467|7
1639415820000|2021-12-13 17:17:00|1481.95|1465.95|1481.5|1465.5|1482.5|1466.5|1481.29|1465.29|7
1639415830000|2021-12-13 17:17:10|1481.35|1465.35|1481.92|1465.92|1481.92|1465.92|1481.35|1465.35|11
1639415840000|2021-12-13 17:17:20|1481.9|1465.9|1481.5|1465.5|1482.25|1466.25|1481.5|1465.5|7
1639415850000|2021-12-13 17:17:30|1481.55|1465.55|1482|1466|1482|1466|1481.5|1465.5|3
1639415860000|2021-12-13 17:17:40|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639415870000|2021-12-13 17:17:50|1481.6|1465.6|1483|1467|1483|1467|1481.6|1465.6|4
1639415880000|2021-12-13 17:18:00|1482.32|1466.32|1481.5|1465.5|1482.32|1466.32|1481.5|1465.5|5
1639415890000|2021-12-13 17:18:10|1481.3|1465.3|1481.5|1465.5|1481.5|1465.5|1481.3|1465.3|2
1639415900000|2021-12-13 17:18:20|1481.25|1465.25|1481.25|1465.25|1481.25|1465.25|1481.25|1465.25|1
1639415910000|2021-12-13 17:18:30|1481.3|1465.3|1481.3|1465.3|1481.3|1465.3|1481.3|1465.3|1
1639415920000|2021-12-13 17:18:40|1481.5|1465.5|1481.45|1465.45|1481.5|1465.5|1481.45|1465.45|2
1639415930000|2021-12-13 17:18:50|1481.15|1465.15|1480.52|1464.52|1481.15|1465.15|1480.52|1464.52|3
1639415940000|2021-12-13 17:19:00|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.45|1464.45|3
1639415950000|2021-12-13 17:19:10|1480.48|1464.48|1480.45|1464.45|1480.5|1464.5|1480.39|1464.39|4
1639415960000|2021-12-13 17:19:20|1480.01|1464.01|1479.25|1463.25|1480.01|1464.01|1479|1463|7
1639415970000|2021-12-13 17:19:30|1479.06|1463.06|1479.5|1463.5|1479.5|1463.5|1478.85|1462.85|6
1639415980000|2021-12-13 17:19:40|1479.55|1463.55|1479.6|1463.6|1479.6|1463.6|1479.22|1463.22|5
1639415990000|2021-12-13 17:19:50|1480|1464|1479.5|1463.5|1480|1464|1479.32|1463.32|4
1639416000000|2021-12-13 17:20:00|1479.92|1463.92|1479.92|1463.92|1479.92|1463.92|1479.92|1463.92|1
1639416010000|2021-12-13 17:20:10|1480.06|1464.06|1479.5|1463.5|1480.09|1464.09|1479.5|1463.5|5
1639416020000|2021-12-13 17:20:20|1480|1464|1480|1464|1480.09|1464.09|1479.8|1463.8|5
1639416030000|2021-12-13 17:20:30|1479.65|1463.65|1479.65|1463.65|1479.65|1463.65|1479.65|1463.65|1
1639416040000|2021-12-13 17:20:40|1479.6|1463.6|1479.5|1463.5|1479.6|1463.6|1479.5|1463.5|2
1639416050000|2021-12-13 17:20:50|1479.06|1463.06|1478.6|1462.6|1479.06|1463.06|1478.5|1462.5|3
1639416060000|2021-12-13 17:21:00|1478.94|1462.94|1479|1463|1479.3|1463.3|1478.94|1462.94|4
1639416070000|2021-12-13 17:21:10|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1
1639416080000|2021-12-13 17:21:20|1479.5|1463.5|1479.72|1463.72|1479.72|1463.72|1479.25|1463.25|6
1639416090000|2021-12-13 17:21:30|1479.5|1463.5|1480.59|1464.59|1480.59|1464.59|1479.5|1463.5|5
1639416100000|2021-12-13 17:21:40|1480.5|1464.5|1482.5|1466.5|1483.5|1467.5|1480.5|1464.5|11
1639416110000|2021-12-13 17:21:50|1481.85|1465.85|1482.5|1466.5|1482.5|1466.5|1481.85|1465.85|3
1639416120000|2021-12-13 17:22:00|1482.25|1466.25|1481.6|1465.6|1482.25|1466.25|1481.6|1465.6|4
1639416130000|2021-12-13 17:22:10|1482|1466|1482.5|1466.5|1482.5|1466.5|1482|1466|2
1639416150000|2021-12-13 17:22:30|1482.71|1466.71|1483.45|1467.45|1483.45|1467.45|1482.71|1466.71|2
1639416160000|2021-12-13 17:22:40|1482.95|1466.95|1482.71|1466.71|1482.95|1466.95|1482.71|1466.71|2
1639416170000|2021-12-13 17:22:50|1482.55|1466.55|1482.71|1466.71|1482.71|1466.71|1482.55|1466.55|2
1639416180000|2021-12-13 17:23:00|1482.85|1466.85|1483.21|1467.21|1483.21|1467.21|1482.71|1466.71|5
1639416190000|2021-12-13 17:23:10|1483.5|1467.5|1485|1469|1485|1469|1483.5|1467.5|4
1639416200000|2021-12-13 17:23:20|1484.7|1468.7|1485|1469|1485.5|1469.5|1484.7|1468.7|7
1639416230000|2021-12-13 17:23:50|1484.75|1468.75|1485|1469|1485|1469|1484.75|1468.75|2
1639416240000|2021-12-13 17:24:00|1485.2|1469.2|1484.95|1468.95|1485.2|1469.2|1484.95|1468.95|5
1639416250000|2021-12-13 17:24:10|1484.75|1468.75|1483.99|1467.99|1484.75|1468.75|1483.75|1467.75|5
1639416260000|2021-12-13 17:24:20|1483.9|1467.9|1484.4|1468.4|1484.4|1468.4|1483.9|1467.9|3
1639416270000|2021-12-13 17:24:30|1484.34|1468.34|1484.45|1468.45|1484.45|1468.45|1484.34|1468.34|2
1639416280000|2021-12-13 17:24:40|1484.49|1468.49|1484.49|1468.49|1484.49|1468.49|1484.49|1468.49|1
1639416290000|2021-12-13 17:24:50|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639416300000|2021-12-13 17:25:00|1484.49|1468.49|1483.95|1467.95|1484.49|1468.49|1483.95|1467.95|2
1639416310000|2021-12-13 17:25:10|1484.35|1468.35|1484.5|1468.5|1485.3|1469.3|1484.35|1468.35|5
1639416320000|2021-12-13 17:25:20|1484.49|1468.49|1482.95|1466.95|1484.5|1468.5|1482.95|1466.95|5
1639416330000|2021-12-13 17:25:30|1483|1467|1483|1467|1483|1467|1482.6|1466.6|4
1639416340000|2021-12-13 17:25:40|1482.65|1466.65|1482.92|1466.92|1482.92|1466.92|1482.5|1466.5|3
1639416350000|2021-12-13 17:25:50|1482.5|1466.5|1481.5|1465.5|1482.5|1466.5|1481.5|1465.5|4
1639416380000|2021-12-13 17:26:20|1481.27|1465.27|1480.39|1464.39|1481.27|1465.27|1480.39|1464.39|7
1639416390000|2021-12-13 17:26:30|1480.1|1464.1|1480.39|1464.39|1480.39|1464.39|1480.1|1464.1|2
1639416400000|2021-12-13 17:26:40|1479.79|1463.79|1479|1463|1479.79|1463.79|1479|1463|4
1639416410000|2021-12-13 17:26:50|1479.17|1463.17|1479|1463|1479.3|1463.3|1478.75|1462.75|8
1639416420000|2021-12-13 17:27:00|1479.19|1463.19|1479|1463|1479.22|1463.22|1478.9|1462.9|6
1639416430000|2021-12-13 17:27:10|1479.45|1463.45|1479.92|1463.92|1480|1464|1479.45|1463.45|4
1639416440000|2021-12-13 17:27:20|1479.5|1463.5|1478.75|1462.75|1479.55|1463.55|1478.75|1462.75|5
1639416450000|2021-12-13 17:27:30|1479|1463|1479|1463|1479|1463|1479|1463|1
1639416460000|2021-12-13 17:27:40|1479.13|1463.13|1479|1463|1479.4|1463.4|1479|1463|5
1639416470000|2021-12-13 17:27:50|1478.5|1462.5|1479|1463|1479|1463|1478|1462|10
1639416480000|2021-12-13 17:28:00|1478.7|1462.7|1478.5|1462.5|1478.7|1462.7|1478.5|1462.5|2
1639416490000|2021-12-13 17:28:10|1478.25|1462.25|1478.25|1462.25|1478.25|1462.25|1478.25|1462.25|1
1639416500000|2021-12-13 17:28:20|1477.85|1461.85|1478|1462|1478|1462|1477.85|1461.85|2
1639416520000|2021-12-13 17:28:40|1477.5|1461.5|1478.5|1462.5|1478.5|1462.5|1477.18|1461.18|9
1639416530000|2021-12-13 17:28:50|1478.13|1462.13|1478|1462|1478.13|1462.13|1478|1462|2
1639416540000|2021-12-13 17:29:00|1477.88|1461.88|1477.5|1461.5|1478|1462|1476.93|1460.93|7
1639416550000|2021-12-13 17:29:10|1477.79|1461.79|1477.5|1461.5|1478.2|1462.2|1477.41|1461.41|8
1639416560000|2021-12-13 17:29:20|1477|1461|1477|1461|1477|1461|1476.5|1460.5|3
1639416570000|2021-12-13 17:29:30|1477.5|1461.5|1478.51|1462.51|1478.51|1462.51|1477.33|1461.33|7
1639416580000|2021-12-13 17:29:40|1478.73|1462.73|1478.73|1462.73|1478.73|1462.73|1478.65|1462.65|3
1639416590000|2021-12-13 17:29:50|1479.05|1463.05|1478.85|1462.85|1479.35|1463.35|1478.65|1462.65|9
1639416600000|2021-12-13 17:30:00|1478.51|1462.51|1478.9|1462.9|1478.9|1462.9|1478.5|1462.5|4
1639416610000|2021-12-13 17:30:10|1478.77|1462.77|1479.5|1463.5|1479.5|1463.5|1478.65|1462.65|3
1639416620000|2021-12-13 17:30:20|1479.45|1463.45|1480|1464|1480.1|1464.1|1479.45|1463.45|3
1639416640000|2021-12-13 17:30:40|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1639416670000|2021-12-13 17:31:10|1481|1465|1481|1465|1481.45|1465.45|1481|1465|3
1639416680000|2021-12-13 17:31:20|1480.93|1464.93|1480.5|1464.5|1481.18|1465.18|1480.5|1464.5|4
1639416690000|2021-12-13 17:31:30|1479.94|1463.94|1480|1464|1480|1464|1479.94|1463.94|2
1639416710000|2021-12-13 17:31:50|1479.85|1463.85|1480|1464|1480|1464|1479.85|1463.85|5
1639416720000|2021-12-13 17:32:00|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1639416730000|2021-12-13 17:32:10|1479.5|1463.5|1479|1463|1479.5|1463.5|1478.6|1462.6|3
1639416740000|2021-12-13 17:32:20|1479.5|1463.5|1480|1464|1480.08|1464.08|1479.5|1463.5|4
1639416760000|2021-12-13 17:32:40|1480.5|1464.5|1481|1465|1481|1465|1480.5|1464.5|2
1639416770000|2021-12-13 17:32:50|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1
1639416780000|2021-12-13 17:33:00|1481|1465|1481.35|1465.35|1481.35|1465.35|1481|1465|2
1639416790000|2021-12-13 17:33:10|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481|1465|7
1639416810000|2021-12-13 17:33:30|1482|1466|1482|1466|1482|1466|1482|1466|1
1639416830000|2021-12-13 17:33:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639416840000|2021-12-13 17:34:00|1483|1467|1482.5|1466.5|1483|1467|1482.5|1466.5|2
1639416850000|2021-12-13 17:34:10|1482|1466|1482|1466|1482.5|1466.5|1482|1466|7
1639416860000|2021-12-13 17:34:20|1482.13|1466.13|1482|1466|1482.13|1466.13|1482|1466|2
1639416880000|2021-12-13 17:34:40|1481.7|1465.7|1482|1466|1482|1466|1481.7|1465.7|2
1639416900000|2021-12-13 17:35:00|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482|1466|10
1639416910000|2021-12-13 17:35:10|1482.22|1466.22|1482|1466|1482.5|1466.5|1481.94|1465.94|7
1639416920000|2021-12-13 17:35:20|1482.09|1466.09|1482|1466|1482.09|1466.09|1482|1466|2
1639416930000|2021-12-13 17:35:30|1481.94|1465.94|1482|1466|1482|1466|1481.94|1465.94|2
1639416940000|2021-12-13 17:35:40|1482.08|1466.08|1482|1466|1482.08|1466.08|1482|1466|4
1639416950000|2021-12-13 17:35:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639416960000|2021-12-13 17:36:00|1483|1467|1483|1467|1483|1467|1483|1467|1
1639416970000|2021-12-13 17:36:10|1482.85|1466.85|1483.39|1467.39|1483.5|1467.5|1482.85|1466.85|4
1639416980000|2021-12-13 17:36:20|1483.5|1467.5|1483.75|1467.75|1483.75|1467.75|1483.5|1467.5|4
1639416990000|2021-12-13 17:36:30|1484|1468|1484.5|1468.5|1484.5|1468.5|1484|1468|3
1639417000000|2021-12-13 17:36:40|1485|1469|1484.95|1468.95|1485.45|1469.45|1484.95|1468.95|4
1639417010000|2021-12-13 17:36:50|1485|1469|1485|1469|1485|1469|1485|1469|1
1639417020000|2021-12-13 17:37:00|1484.65|1468.65|1484|1468|1484.65|1468.65|1483.8|1467.8|5
1639417040000|2021-12-13 17:37:20|1483.8|1467.8|1484.5|1468.5|1484.5|1468.5|1483.8|1467.8|4
1639417050000|2021-12-13 17:37:30|1484.25|1468.25|1484.5|1468.5|1484.5|1468.5|1484|1468|4
1639417110000|2021-12-13 17:38:30|1484.45|1468.45|1484.13|1468.13|1484.5|1468.5|1483.95|1467.95|5
1639417120000|2021-12-13 17:38:40|1484.5|1468.5|1484|1468|1484.5|1468.5|1484|1468|4
1639417140000|2021-12-13 17:39:00|1483.5|1467.5|1482.21|1466.21|1483.5|1467.5|1482.21|1466.21|7
1639417150000|2021-12-13 17:39:10|1482.51|1466.51|1482.22|1466.22|1482.51|1466.51|1482.22|1466.22|2
1639417160000|2021-12-13 17:39:20|1481.9|1465.9|1481.7|1465.7|1482.5|1466.5|1481.5|1465.5|7
1639417170000|2021-12-13 17:39:30|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639417180000|2021-12-13 17:39:40|1481.8|1465.8|1481.8|1465.8|1481.8|1465.8|1481.8|1465.8|1
1639417190000|2021-12-13 17:39:50|1481.05|1465.05|1480.5|1464.5|1481.05|1465.05|1480.5|1464.5|3
1639417200000|2021-12-13 17:40:00|1480.55|1464.55|1479.66|1463.66|1480.55|1464.55|1479.57|1463.57|5
1639417210000|2021-12-13 17:40:10|1479.25|1463.25|1479.5|1463.5|1479.5|1463.5|1479.15|1463.15|4
1639417220000|2021-12-13 17:40:20|1479.55|1463.55|1479.55|1463.55|1479.55|1463.55|1479.55|1463.55|1
1639417230000|2021-12-13 17:40:30|1478.8|1462.8|1478|1462|1478.8|1462.8|1478|1462|7
1639417240000|2021-12-13 17:40:40|1478.32|1462.32|1478.29|1462.29|1478.5|1462.5|1478.29|1462.29|3
1639417250000|2021-12-13 17:40:50|1478|1462|1477.5|1461.5|1478|1462|1477.5|1461.5|3
1639417260000|2021-12-13 17:41:00|1477.55|1461.55|1478|1462|1478|1462|1477.55|1461.55|2
1639417270000|2021-12-13 17:41:10|1477.5|1461.5|1477.55|1461.55|1477.55|1461.55|1477.5|1461.5|2
1639417280000|2021-12-13 17:41:20|1477.5|1461.5|1476.5|1460.5|1477.55|1461.55|1476.5|1460.5|4
1639417290000|2021-12-13 17:41:30|1476.6|1460.6|1476.5|1460.5|1476.6|1460.6|1476.43|1460.43|5
1639417300000|2021-12-13 17:41:40|1476.7|1460.7|1476.43|1460.43|1476.7|1460.7|1476.43|1460.43|3
1639417310000|2021-12-13 17:41:50|1476.18|1460.18|1476.43|1460.43|1476.43|1460.43|1476.13|1460.13|3
1639417320000|2021-12-13 17:42:00|1476.23|1460.23|1476.23|1460.23|1476.23|1460.23|1476.23|1460.23|1
1639417340000|2021-12-13 17:42:20|1476.18|1460.18|1475.72|1459.72|1476.5|1460.5|1475.72|1459.72|8
1639417350000|2021-12-13 17:42:30|1475.53|1459.53|1475.5|1459.5|1475.6|1459.6|1475.5|1459.5|3
1639417360000|2021-12-13 17:42:40|1474.99|1458.99|1474.94|1458.94|1475.14|1459.14|1474.57|1458.57|10
1639417370000|2021-12-13 17:42:50|1474.86|1458.86|1474.89|1458.89|1474.94|1458.94|1474.5|1458.5|9
1639417380000|2021-12-13 17:43:00|1474.82|1458.82|1474.64|1458.64|1474.82|1458.82|1474.53|1458.53|5
1639417390000|2021-12-13 17:43:10|1474.74|1458.74|1474.74|1458.74|1474.74|1458.74|1474.74|1458.74|1
1639417400000|2021-12-13 17:43:20|1474.6|1458.6|1474.6|1458.6|1474.6|1458.6|1474.6|1458.6|1
1639417410000|2021-12-13 17:43:30|1474.75|1458.75|1475.5|1459.5|1475.5|1459.5|1474.75|1458.75|3
1639417430000|2021-12-13 17:43:50|1475.52|1459.52|1475.52|1459.52|1475.52|1459.52|1475.52|1459.52|1
1639417440000|2021-12-13 17:44:00|1475.55|1459.55|1475|1459|1475.55|1459.55|1475|1459|3
1639417450000|2021-12-13 17:44:10|1475.29|1459.29|1475.77|1459.77|1475.77|1459.77|1475.29|1459.29|4
1639417460000|2021-12-13 17:44:20|1475.64|1459.64|1475.5|1459.5|1475.64|1459.64|1475.5|1459.5|2
1639417470000|2021-12-13 17:44:30|1475.65|1459.65|1475.65|1459.65|1475.65|1459.65|1475.65|1459.65|1
1639417480000|2021-12-13 17:44:40|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639417500000|2021-12-13 17:45:00|1476|1460|1476|1460|1476|1460|1476|1460|1
1639417510000|2021-12-13 17:45:10|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639417520000|2021-12-13 17:45:20|1476.75|1460.75|1477.5|1461.5|1477.5|1461.5|1476.75|1460.75|3
1639417530000|2021-12-13 17:45:30|1477.59|1461.59|1477.59|1461.59|1477.59|1461.59|1477.59|1461.59|1
1639417540000|2021-12-13 17:45:40|1478.09|1462.09|1477.59|1461.59|1478.09|1462.09|1477.59|1461.59|7
1639417550000|2021-12-13 17:45:50|1477.54|1461.54|1476.5|1460.5|1477.59|1461.59|1476.5|1460.5|4
1639417560000|2021-12-13 17:46:00|1476.22|1460.22|1476|1460|1476.22|1460.22|1476|1460|2
1639417570000|2021-12-13 17:46:10|1476.22|1460.22|1476.22|1460.22|1476.22|1460.22|1476.22|1460.22|1
1639417580000|2021-12-13 17:46:20|1476.5|1460.5|1476.61|1460.61|1476.61|1460.61|1476.5|1460.5|5
1639417590000|2021-12-13 17:46:30|1477.26|1461.26|1477.5|1461.5|1477.5|1461.5|1477.26|1461.26|2
1639417600000|2021-12-13 17:46:40|1477.3|1461.3|1477.5|1461.5|1477.5|1461.5|1476.61|1460.61|6
1639417630000|2021-12-13 17:47:10|1477.49|1461.49|1477|1461|1477.49|1461.49|1476.99|1460.99|3
1639417640000|2021-12-13 17:47:20|1476.99|1460.99|1476.65|1460.65|1477|1461|1476.65|1460.65|5
1639417650000|2021-12-13 17:47:30|1477|1461|1476.44|1460.44|1477|1461|1476.44|1460.44|4
1639417660000|2021-12-13 17:47:40|1476.18|1460.18|1476.6|1460.6|1476.64|1460.64|1476.18|1460.18|6
1639417670000|2021-12-13 17:47:50|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639417680000|2021-12-13 17:48:00|1476.35|1460.35|1476.35|1460.35|1476.35|1460.35|1476.35|1460.35|1
1639417690000|2021-12-13 17:48:10|1476.29|1460.29|1475.79|1459.79|1476.29|1460.29|1475.79|1459.79|2
1639417710000|2021-12-13 17:48:30|1475.5|1459.5|1474.55|1458.55|1475.5|1459.5|1474.55|1458.55|5
1639417720000|2021-12-13 17:48:40|1475|1459|1474.5|1458.5|1475|1459|1474.5|1458.5|4
1639417740000|2021-12-13 17:49:00|1474.6|1458.6|1478|1462|1478|1462|1474.6|1458.6|14
1639417750000|2021-12-13 17:49:10|1477.83|1461.83|1478.75|1462.75|1478.75|1462.75|1477.83|1461.83|8
1639417760000|2021-12-13 17:49:20|1478.5|1462.5|1478.64|1462.64|1478.64|1462.64|1478.5|1462.5|2
1639417770000|2021-12-13 17:49:30|1478.7|1462.7|1478.88|1462.88|1479|1463|1478.7|1462.7|5
1639417780000|2021-12-13 17:49:40|1478.75|1462.75|1478.64|1462.64|1478.75|1462.75|1478.64|1462.64|2
1639417800000|2021-12-13 17:50:00|1479.51|1463.51|1480|1464|1480|1464|1479.3|1463.3|7
1639417810000|2021-12-13 17:50:10|1479.92|1463.92|1479.75|1463.75|1480.27|1464.27|1479.75|1463.75|9
1639417820000|2021-12-13 17:50:20|1480|1464|1479.88|1463.88|1480|1464|1479.88|1463.88|2
1639417830000|2021-12-13 17:50:30|1479.69|1463.69|1479.38|1463.38|1480|1464|1479.38|1463.38|5
1639417840000|2021-12-13 17:50:40|1479.5|1463.5|1480|1464|1480|1464|1479.37|1463.37|7
1639417850000|2021-12-13 17:50:50|1480.44|1464.44|1479.65|1463.65|1480.44|1464.44|1479.65|1463.65|3
1639417860000|2021-12-13 17:51:00|1480|1464|1480.72|1464.72|1480.72|1464.72|1480|1464|7
1639417870000|2021-12-13 17:51:10|1480.5|1464.5|1481|1465|1481|1465|1480.5|1464.5|5
1639417880000|2021-12-13 17:51:20|1481.5|1465.5|1482.13|1466.13|1482.72|1466.72|1481.5|1465.5|8
1639417890000|2021-12-13 17:51:30|1482|1466|1482|1466|1482|1466|1481.6|1465.6|3
1639417900000|2021-12-13 17:51:40|1482.25|1466.25|1483|1467|1483.45|1467.45|1482|1466|6
1639417910000|2021-12-13 17:51:50|1483.14|1467.14|1483.5|1467.5|1483.5|1467.5|1483.1|1467.1|5
1639417920000|2021-12-13 17:52:00|1483.69|1467.69|1484.9|1468.9|1484.9|1468.9|1483.69|1467.69|13
1639417930000|2021-12-13 17:52:10|1484.88|1468.88|1484.5|1468.5|1484.88|1468.88|1484.5|1468.5|2
1639417940000|2021-12-13 17:52:20|1484.88|1468.88|1485.5|1469.5|1485.85|1469.85|1484.5|1468.5|13
1639417950000|2021-12-13 17:52:30|1485.65|1469.65|1486|1470|1486|1470|1485.5|1469.5|5
1639417960000|2021-12-13 17:52:40|1486.35|1470.35|1486|1470|1486.35|1470.35|1486|1470|3
1639417970000|2021-12-13 17:52:50|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1639417980000|2021-12-13 17:53:00|1486.02|1470.02|1485.5|1469.5|1486.02|1470.02|1485.5|1469.5|5
1639417990000|2021-12-13 17:53:10|1485|1469|1485.08|1469.08|1485.08|1469.08|1485|1469|2
1639418000000|2021-12-13 17:53:20|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639418010000|2021-12-13 17:53:30|1484.1|1468.1|1484.1|1468.1|1484.1|1468.1|1484.1|1468.1|1
1639418020000|2021-12-13 17:53:40|1483.6|1467.6|1483|1467|1483.6|1467.6|1483|1467|7
1639418030000|2021-12-13 17:53:50|1483.1|1467.1|1483.1|1467.1|1483.1|1467.1|1483|1467|3
1639418040000|2021-12-13 17:54:00|1482.91|1466.91|1483|1467|1483|1467|1482.91|1466.91|2
1639418060000|2021-12-13 17:54:20|1482.91|1466.91|1483|1467|1483|1467|1482.91|1466.91|2
1639418070000|2021-12-13 17:54:30|1482.89|1466.89|1481.7|1465.7|1483|1467|1481.7|1465.7|4
1639418080000|2021-12-13 17:54:40|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639418110000|2021-12-13 17:55:10|1481.79|1465.79|1481.5|1465.5|1481.79|1465.79|1481.5|1465.5|4
1639418120000|2021-12-13 17:55:20|1481.79|1465.79|1481.5|1465.5|1481.79|1465.79|1481.5|1465.5|4
1639418130000|2021-12-13 17:55:30|1481.79|1465.79|1482|1466|1482|1466|1481.79|1465.79|3
1639418140000|2021-12-13 17:55:40|1481.75|1465.75|1481.75|1465.75|1481.88|1465.88|1481.75|1465.75|3
1639418150000|2021-12-13 17:55:50|1482|1466|1482|1466|1482|1466|1482|1466|1
1639418160000|2021-12-13 17:56:00|1481.65|1465.65|1481.09|1465.09|1481.65|1465.65|1481.09|1465.09|3
1639418170000|2021-12-13 17:56:10|1481|1465|1481|1465|1481|1465|1481|1465|1
1639418180000|2021-12-13 17:56:20|1480.75|1464.75|1480.75|1464.75|1480.75|1464.75|1480.75|1464.75|1
1639418190000|2021-12-13 17:56:30|1480.91|1464.91|1481.5|1465.5|1481.5|1465.5|1480.91|1464.91|3
1639418200000|2021-12-13 17:56:40|1481.25|1465.25|1481|1465|1481.25|1465.25|1481|1465|2
1639418210000|2021-12-13 17:56:50|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1639418220000|2021-12-13 17:57:00|1480.72|1464.72|1480.5|1464.5|1480.72|1464.72|1480.13|1464.13|6
1639418230000|2021-12-13 17:57:10|1480.13|1464.13|1480.5|1464.5|1480.5|1464.5|1479.9|1463.9|5
1639418250000|2021-12-13 17:57:30|1480.37|1464.37|1480.37|1464.37|1480.37|1464.37|1480.37|1464.37|1
1639418260000|2021-12-13 17:57:40|1480.12|1464.12|1479.55|1463.55|1480.12|1464.12|1479.48|1463.48|4
1639418270000|2021-12-13 17:57:50|1479.48|1463.48|1479.18|1463.18|1479.55|1463.55|1479.18|1463.18|7
1639418280000|2021-12-13 17:58:00|1479.06|1463.06|1479.18|1463.18|1479.38|1463.38|1479.06|1463.06|7
1639418290000|2021-12-13 17:58:10|1479.37|1463.37|1479.07|1463.07|1479.37|1463.37|1479.07|1463.07|5
1639418300000|2021-12-13 17:58:20|1479.25|1463.25|1480.12|1464.12|1480.12|1464.12|1479.12|1463.12|5
1639418310000|2021-12-13 17:58:30|1479.8|1463.8|1479.8|1463.8|1479.8|1463.8|1479.74|1463.74|3
1639418320000|2021-12-13 17:58:40|1479.7|1463.7|1479.8|1463.8|1479.8|1463.8|1479.66|1463.66|4
1639418330000|2021-12-13 17:58:50|1479.62|1463.62|1479.19|1463.19|1479.62|1463.62|1479.19|1463.19|3
1639418350000|2021-12-13 17:59:10|1478.83|1462.83|1479.15|1463.15|1479.15|1463.15|1478.83|1462.83|5
1639418370000|2021-12-13 17:59:30|1479.65|1463.65|1481|1465|1481|1465|1479.65|1463.65|3
1639418380000|2021-12-13 17:59:40|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.45|1465.45|3
1639418390000|2021-12-13 17:59:50|1481|1465|1481|1465|1481|1465|1481|1465|1
1639418400000|2021-12-13 18:00:00|1481.5|1465.5|1482|1466|1482|1466|1481.5|1465.5|2
1639418410000|2021-12-13 18:00:10|1481.45|1465.45|1481|1465|1481.45|1465.45|1480.95|1464.95|3
1639418420000|2021-12-13 18:00:20|1480.44|1464.44|1480.36|1464.36|1480.54|1464.54|1480.36|1464.36|4
1639418430000|2021-12-13 18:00:30|1480.37|1464.37|1479.18|1463.18|1480.37|1464.37|1479.18|1463.18|7
1639418440000|2021-12-13 18:00:40|1479.19|1463.19|1479.03|1463.03|1479.19|1463.19|1479.03|1463.03|3
1639418450000|2021-12-13 18:00:50|1479.04|1463.04|1478.55|1462.55|1479.05|1463.05|1478.55|1462.55|7
1639418460000|2021-12-13 18:01:00|1478.65|1462.65|1478.23|1462.23|1478.65|1462.65|1478.23|1462.23|8
1639418470000|2021-12-13 18:01:10|1478.24|1462.24|1478.24|1462.24|1478.24|1462.24|1478.23|1462.23|9
1639418480000|2021-12-13 18:01:20|1478.23|1462.23|1478.23|1462.23|1478.23|1462.23|1478.23|1462.23|1
1639418500000|2021-12-13 18:01:40|1478.17|1462.17|1479.5|1463.5|1479.5|1463.5|1478.17|1462.17|3
1639418510000|2021-12-13 18:01:50|1480|1464|1480|1464|1480|1464|1480|1464|1
1639418520000|2021-12-13 18:02:00|1480.45|1464.45|1480.5|1464.5|1481|1465|1480.45|1464.45|5
1639418530000|2021-12-13 18:02:10|1480.79|1464.79|1481|1465|1481.34|1465.34|1480.5|1464.5|7
1639418540000|2021-12-13 18:02:20|1480.92|1464.92|1481.92|1465.92|1481.92|1465.92|1480.92|1464.92|8
1639418550000|2021-12-13 18:02:30|1482.45|1466.45|1482|1466|1482.45|1466.45|1482|1466|2
1639418560000|2021-12-13 18:02:40|1481.65|1465.65|1481.65|1465.65|1481.65|1465.65|1481.65|1465.65|1
1639418570000|2021-12-13 18:02:50|1482|1466|1482|1466|1482|1466|1482|1466|1
1639418580000|2021-12-13 18:03:00|1481.75|1465.75|1482|1466|1482|1466|1481.75|1465.75|2
1639418590000|2021-12-13 18:03:10|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639418600000|2021-12-13 18:03:20|1482|1466|1482|1466|1482.29|1466.29|1482|1466|3
1639418610000|2021-12-13 18:03:30|1481.65|1465.65|1482|1466|1482|1466|1481.65|1465.65|3
1639418620000|2021-12-13 18:03:40|1481.7|1465.7|1483.48|1467.48|1483.48|1467.48|1481.7|1465.7|6
1639418630000|2021-12-13 18:03:50|1483.69|1467.69|1484|1468|1484|1468|1483.69|1467.69|2
1639418650000|2021-12-13 18:04:10|1483.5|1467.5|1484|1468|1484.24|1468.24|1483.5|1467.5|6
1639418660000|2021-12-13 18:04:20|1483.89|1467.89|1484|1468|1484|1468|1483.7|1467.7|3
1639418670000|2021-12-13 18:04:30|1483.65|1467.65|1484|1468|1484|1468|1483.65|1467.65|2
1639418680000|2021-12-13 18:04:40|1484.13|1468.13|1484.85|1468.85|1485.1|1469.1|1484.13|1468.13|5
1639418700000|2021-12-13 18:05:00|1484.75|1468.75|1485.44|1469.44|1485.44|1469.44|1484.75|1468.75|10
1639418710000|2021-12-13 18:05:10|1485.35|1469.35|1485.33|1469.33|1485.35|1469.35|1485.29|1469.29|4
1639418720000|2021-12-13 18:05:20|1484.83|1468.83|1484.56|1468.56|1484.85|1468.85|1484.56|1468.56|3
1639418730000|2021-12-13 18:05:30|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639418750000|2021-12-13 18:05:50|1484.1|1468.1|1483.5|1467.5|1484.1|1468.1|1483.41|1467.41|4
1639418770000|2021-12-13 18:06:10|1483|1467|1481|1465|1483|1467|1481|1465|9
1639418780000|2021-12-13 18:06:20|1481.31|1465.31|1482|1466|1482.15|1466.15|1481.31|1465.31|7
1639418790000|2021-12-13 18:06:30|1481.83|1465.83|1482|1466|1482|1466|1481.83|1465.83|2
1639418810000|2021-12-13 18:06:50|1481.08|1465.08|1480.58|1464.58|1481.08|1465.08|1480.58|1464.58|2
1639418830000|2021-12-13 18:07:10|1480.46|1464.46|1479.5|1463.5|1480.46|1464.46|1479.24|1463.24|8
1639418850000|2021-12-13 18:07:30|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1639418860000|2021-12-13 18:07:40|1480.25|1464.25|1479.24|1463.24|1480.25|1464.25|1479.24|1463.24|5
1639418870000|2021-12-13 18:07:50|1478.73|1462.73|1478.4|1462.4|1478.73|1462.73|1478.4|1462.4|2
1639418880000|2021-12-13 18:08:00|1478.08|1462.08|1478.62|1462.62|1478.62|1462.62|1477.98|1461.98|9
1639418890000|2021-12-13 18:08:10|1478.61|1462.61|1479.35|1463.35|1479.35|1463.35|1478.61|1462.61|3
1639418900000|2021-12-13 18:08:20|1479.12|1463.12|1478.75|1462.75|1479.12|1463.12|1478.62|1462.62|5
1639418910000|2021-12-13 18:08:30|1479.25|1463.25|1478.5|1462.5|1479.25|1463.25|1478.5|1462.5|4
1639418920000|2021-12-13 18:08:40|1478.37|1462.37|1478.05|1462.05|1478.37|1462.37|1478.05|1462.05|4
1639418930000|2021-12-13 18:08:50|1477.91|1461.91|1477.33|1461.33|1477.91|1461.91|1477.33|1461.33|5
1639418940000|2021-12-13 18:09:00|1477.15|1461.15|1477.98|1461.98|1477.98|1461.98|1476.65|1460.65|6
1639418950000|2021-12-13 18:09:10|1478.3|1462.3|1478.5|1462.5|1478.5|1462.5|1478.3|1462.3|2
1639418960000|2021-12-13 18:09:20|1478.57|1462.57|1480.45|1464.45|1480.45|1464.45|1478.57|1462.57|6
1639418970000|2021-12-13 18:09:30|1480.75|1464.75|1481|1465|1481.09|1465.09|1480.75|1464.75|3
1639418980000|2021-12-13 18:09:40|1480.91|1464.91|1481|1465|1481|1465|1480.91|1464.91|2
1639418990000|2021-12-13 18:09:50|1480.94|1464.94|1481.1|1465.1|1481.44|1465.44|1480.94|1464.94|5
1639419000000|2021-12-13 18:10:00|1481|1465|1481|1465|1481.1|1465.1|1481|1465|3
1639419010000|2021-12-13 18:10:10|1480.5|1464.5|1480.33|1464.33|1480.5|1464.5|1480.19|1464.19|3
1639419020000|2021-12-13 18:10:20|1480.5|1464.5|1479.74|1463.74|1480.5|1464.5|1479.74|1463.74|4
1639419040000|2021-12-13 18:10:40|1479.55|1463.55|1479|1463|1479.55|1463.55|1479|1463|3
1639419060000|2021-12-13 18:11:00|1479.5|1463.5|1479.5|1463.5|1479.6|1463.6|1479.5|1463.5|3
1639419070000|2021-12-13 18:11:10|1479.13|1463.13|1478.6|1462.6|1479.13|1463.13|1478.6|1462.6|3
1639419090000|2021-12-13 18:11:30|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1
1639419100000|2021-12-13 18:11:40|1478.31|1462.31|1478.31|1462.31|1478.31|1462.31|1478.25|1462.25|3
1639419110000|2021-12-13 18:11:50|1478.4|1462.4|1478.31|1462.31|1478.4|1462.4|1478.31|1462.31|2
1639419120000|2021-12-13 18:12:00|1478.29|1462.29|1478.31|1462.31|1478.31|1462.31|1477.98|1461.98|3
1639419130000|2021-12-13 18:12:10|1478.53|1462.53|1479.15|1463.15|1479.25|1463.25|1478.42|1462.42|8
1639419140000|2021-12-13 18:12:20|1479|1463|1480.5|1464.5|1480.5|1464.5|1479|1463|6
1639419150000|2021-12-13 18:12:30|1481|1465|1481.5|1465.5|1481.75|1465.75|1481|1465|4
1639419160000|2021-12-13 18:12:40|1481.75|1465.75|1481.5|1465.5|1482|1466|1481.5|1465.5|16
1639419170000|2021-12-13 18:12:50|1481.92|1465.92|1481|1465|1481.92|1465.92|1481|1465|4
1639419180000|2021-12-13 18:13:00|1481.25|1465.25|1481.5|1465.5|1481.75|1465.75|1481.25|1465.25|7
1639419190000|2021-12-13 18:13:10|1481.09|1465.09|1481.5|1465.5|1482|1466|1481|1465|12
1639419200000|2021-12-13 18:13:20|1481.13|1465.13|1481|1465|1481.28|1465.28|1481|1465|4
1639419220000|2021-12-13 18:13:40|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1639419240000|2021-12-13 18:14:00|1480|1464|1476.63|1460.63|1480|1464|1476.63|1460.63|4
1639419250000|2021-12-13 18:14:10|1475.5|1459.5|1476.09|1460.09|1476.59|1460.59|1475.3|1459.3|21
1639419260000|2021-12-13 18:14:20|1476.64|1460.64|1477.08|1461.08|1477.68|1461.68|1476.64|1460.64|5
1639419270000|2021-12-13 18:14:30|1477.5|1461.5|1477.9|1461.9|1478.25|1462.25|1477.5|1461.5|6
1639419280000|2021-12-13 18:14:40|1477.19|1461.19|1475.99|1459.99|1477.19|1461.19|1475.99|1459.99|6
1639419290000|2021-12-13 18:14:50|1476.02|1460.02|1475.87|1459.87|1476.02|1460.02|1475.87|1459.87|2
1639419300000|2021-12-13 18:15:00|1475.5|1459.5|1474.6|1458.6|1475.96|1459.96|1474.49|1458.49|12
1639419310000|2021-12-13 18:15:10|1474.35|1458.35|1473.76|1457.76|1474.35|1458.35|1473.76|1457.76|6
1639419320000|2021-12-13 18:15:20|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1639419330000|2021-12-13 18:15:30|1473.15|1457.15|1473.06|1457.06|1473.15|1457.15|1472.8|1456.8|5
1639419340000|2021-12-13 18:15:40|1472.84|1456.84|1472.55|1456.55|1472.84|1456.84|1472.55|1456.55|3
1639419350000|2021-12-13 18:15:50|1472.88|1456.88|1472.9|1456.9|1473.15|1457.15|1472.88|1456.88|4
1639419360000|2021-12-13 18:16:00|1473|1457|1472.84|1456.84|1473|1457|1472.84|1456.84|4
1639419370000|2021-12-13 18:16:10|1472.65|1456.65|1472.5|1456.5|1472.65|1456.65|1472.5|1456.5|2
1639419390000|2021-12-13 18:16:30|1472.25|1456.25|1472.34|1456.34|1472.5|1456.5|1472.25|1456.25|4
1639419400000|2021-12-13 18:16:40|1472|1456|1471.07|1455.07|1472.27|1456.27|1471.07|1455.07|8
1639419410000|2021-12-13 18:16:50|1471.06|1455.06|1471.5|1455.5|1471.5|1455.5|1471|1455|5
1639419420000|2021-12-13 18:17:00|1471.68|1455.68|1472.5|1456.5|1472.5|1456.5|1471.68|1455.68|5
1639419430000|2021-12-13 18:17:10|1472.34|1456.34|1471.84|1455.84|1472.34|1456.34|1471.75|1455.75|8
1639419450000|2021-12-13 18:17:30|1471.83|1455.83|1472.45|1456.45|1472.45|1456.45|1471.83|1455.83|4
1639419460000|2021-12-13 18:17:40|1472.5|1456.5|1474.35|1458.35|1474.35|1458.35|1472.5|1456.5|4
1639419470000|2021-12-13 18:17:50|1474.5|1458.5|1475.5|1459.5|1475.5|1459.5|1474.5|1458.5|5
1639419480000|2021-12-13 18:18:00|1475|1459|1475|1459|1475|1459|1475|1459|1
1639419490000|2021-12-13 18:18:10|1474.89|1458.89|1474.2|1458.2|1474.89|1458.89|1474.08|1458.08|4
1639419500000|2021-12-13 18:18:20|1474|1458|1474.4|1458.4|1474.4|1458.4|1473.88|1457.88|4
1639419510000|2021-12-13 18:18:30|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639419520000|2021-12-13 18:18:40|1474.68|1458.68|1474.5|1458.5|1474.68|1458.68|1474.5|1458.5|8
1639419530000|2021-12-13 18:18:50|1474.25|1458.25|1474.22|1458.22|1474.25|1458.25|1474|1458|3
1639419540000|2021-12-13 18:19:00|1474.5|1458.5|1474|1458|1474.5|1458.5|1474|1458|4
1639419550000|2021-12-13 18:19:10|1474.09|1458.09|1474|1458|1474.09|1458.09|1474|1458|2
1639419560000|2021-12-13 18:19:20|1473.45|1457.45|1473|1457|1473.45|1457.45|1473|1457|8
1639419570000|2021-12-13 18:19:30|1472.5|1456.5|1473|1457|1473.35|1457.35|1472.5|1456.5|11
1639419580000|2021-12-13 18:19:40|1473.08|1457.08|1473|1457|1473.08|1457.08|1472.5|1456.5|5
1639419590000|2021-12-13 18:19:50|1472.88|1456.88|1473.45|1457.45|1473.45|1457.45|1472.88|1456.88|3
1639419600000|2021-12-13 18:20:00|1473.4|1457.4|1473.5|1457.5|1473.5|1457.5|1473.35|1457.35|3
1639419610000|2021-12-13 18:20:10|1474.45|1458.45|1474.5|1458.5|1474.5|1458.5|1474.45|1458.45|2
1639419620000|2021-12-13 18:20:20|1474.6|1458.6|1475|1459|1475.07|1459.07|1474.6|1458.6|5
1639419630000|2021-12-13 18:20:30|1474.75|1458.75|1474.5|1458.5|1474.75|1458.75|1474.5|1458.5|2
1639419640000|2021-12-13 18:20:40|1474|1458|1473.87|1457.87|1474|1458|1473.87|1457.87|2
1639419660000|2021-12-13 18:21:00|1473.62|1457.62|1472.5|1456.5|1473.62|1457.62|1472.5|1456.5|4
1639419670000|2021-12-13 18:21:10|1472.39|1456.39|1472.81|1456.81|1472.81|1456.81|1472.24|1456.24|4
1639419680000|2021-12-13 18:21:20|1472.93|1456.93|1473.45|1457.45|1473.45|1457.45|1472.81|1456.81|3
1639419690000|2021-12-13 18:21:30|1473.5|1457.5|1474.37|1458.37|1474.44|1458.44|1473.48|1457.48|6
1639419700000|2021-12-13 18:21:40|1475|1459|1475.18|1459.18|1475.18|1459.18|1474.7|1458.7|13
1639419710000|2021-12-13 18:21:50|1475.2|1459.2|1476|1460|1477.5|1461.5|1475.2|1459.2|10
1639419720000|2021-12-13 18:22:00|1476.25|1460.25|1476|1460|1476.25|1460.25|1476|1460|4
1639419730000|2021-12-13 18:22:10|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639419740000|2021-12-13 18:22:20|1475.59|1459.59|1476.09|1460.09|1476.09|1460.09|1475.59|1459.59|5
1639419750000|2021-12-13 18:22:30|1475.87|1459.87|1476.09|1460.09|1476.09|1460.09|1475.59|1459.59|12
1639419760000|2021-12-13 18:22:40|1476.45|1460.45|1476.45|1460.45|1476.45|1460.45|1476.45|1460.45|1
1639419770000|2021-12-13 18:22:50|1476.09|1460.09|1476.09|1460.09|1476.1|1460.1|1476.09|1460.09|3
1639419780000|2021-12-13 18:23:00|1475.59|1459.59|1475.87|1459.87|1476.09|1460.09|1475.59|1459.59|5
1639419790000|2021-12-13 18:23:10|1475.59|1459.59|1475.99|1459.99|1476.05|1460.05|1475.55|1459.55|11
1639419800000|2021-12-13 18:23:20|1475.87|1459.87|1475.5|1459.5|1475.99|1459.99|1475.5|1459.5|4
1639419820000|2021-12-13 18:23:40|1475.72|1459.72|1475|1459|1475.8|1459.8|1475|1459|5
1639419830000|2021-12-13 18:23:50|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639419840000|2021-12-13 18:24:00|1475|1459|1474.5|1458.5|1475|1459|1474.5|1458.5|2
1639419850000|2021-12-13 18:24:10|1474|1458|1473.5|1457.5|1474|1458|1473.5|1457.5|4
1639419860000|2021-12-13 18:24:20|1473.88|1457.88|1473.6|1457.6|1474|1458|1473.6|1457.6|4
1639419890000|2021-12-13 18:24:50|1473.5|1457.5|1471.75|1455.75|1473.5|1457.5|1471.75|1455.75|4
1639419910000|2021-12-13 18:25:10|1471.5|1455.5|1471|1455|1471.5|1455.5|1470.94|1454.94|4
1639419920000|2021-12-13 18:25:20|1470.5|1454.5|1472|1456|1472|1456|1470.5|1454.5|6
1639419930000|2021-12-13 18:25:30|1472.08|1456.08|1472|1456|1472.08|1456.08|1472|1456|2
1639419950000|2021-12-13 18:25:50|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1
1639419960000|2021-12-13 18:26:00|1471.9|1455.9|1470.7|1454.7|1472|1456|1470.7|1454.7|9
1639419970000|2021-12-13 18:26:10|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1
1639419990000|2021-12-13 18:26:30|1470.75|1454.75|1470|1454|1470.75|1454.75|1470|1454|3
1639420000000|2021-12-13 18:26:40|1469.65|1453.65|1469|1453|1469.65|1453.65|1469|1453|5
1639420010000|2021-12-13 18:26:50|1468.5|1452.5|1468.92|1452.92|1469.25|1453.25|1468.5|1452.5|4
1639420020000|2021-12-13 18:27:00|1468.94|1452.94|1469|1453|1469|1453|1468.94|1452.94|4
1639420030000|2021-12-13 18:27:10|1469.5|1453.5|1470|1454|1470|1454|1469.5|1453.5|5
1639420040000|2021-12-13 18:27:20|1469.92|1453.92|1470|1454|1470|1454|1469.5|1453.5|4
1639420060000|2021-12-13 18:27:40|1469.5|1453.5|1469.1|1453.1|1469.5|1453.5|1469.1|1453.1|2
1639420070000|2021-12-13 18:27:50|1468.75|1452.75|1468.5|1452.5|1469|1453|1468.5|1452.5|3
1639420080000|2021-12-13 18:28:00|1468.75|1452.75|1468.85|1452.85|1469|1453|1468.5|1452.5|5
1639420090000|2021-12-13 18:28:10|1468.5|1452.5|1467.2|1451.2|1468.5|1452.5|1467.2|1451.2|5
1639420100000|2021-12-13 18:28:20|1467.37|1451.37|1467.5|1451.5|1467.5|1451.5|1467.35|1451.35|6
1639420110000|2021-12-13 18:28:30|1467.88|1451.88|1468|1452|1468.45|1452.45|1467.75|1451.75|5
1639420120000|2021-12-13 18:28:40|1468.35|1452.35|1468.5|1452.5|1468.5|1452.5|1468|1452|3
1639420140000|2021-12-13 18:29:00|1468.08|1452.08|1468|1452|1468.25|1452.25|1468|1452|5
1639420150000|2021-12-13 18:29:10|1468.5|1452.5|1470.45|1454.45|1470.45|1454.45|1468.5|1452.5|8
1639420160000|2021-12-13 18:29:20|1470|1454|1469.6|1453.6|1470|1454|1469.6|1453.6|2
1639420170000|2021-12-13 18:29:30|1470|1454|1470|1454|1470|1454|1469.94|1453.94|3
1639420180000|2021-12-13 18:29:40|1469.5|1453.5|1469|1453|1469.5|1453.5|1469|1453|2
1639420200000|2021-12-13 18:30:00|1469.1|1453.1|1468.5|1452.5|1469.1|1453.1|1468.5|1452.5|3
1639420210000|2021-12-13 18:30:10|1468.44|1452.44|1467.55|1451.55|1468.5|1452.5|1467.55|1451.55|5
1639420220000|2021-12-13 18:30:20|1468|1452|1468|1452|1468.09|1452.09|1467.89|1451.89|4
1639420230000|2021-12-13 18:30:30|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.1|1451.1|4
1639420240000|2021-12-13 18:30:40|1467.35|1451.35|1466.6|1450.6|1467.35|1451.35|1466.5|1450.5|5
1639420250000|2021-12-13 18:30:50|1466.41|1450.41|1465.78|1449.78|1466.6|1450.6|1465.6|1449.6|6
1639420260000|2021-12-13 18:31:00|1465.39|1449.39|1465.5|1449.5|1465.5|1449.5|1465.32|1449.32|4
1639420270000|2021-12-13 18:31:10|1465.55|1449.55|1466|1450|1466|1450|1465.55|1449.55|2
1639420280000|2021-12-13 18:31:20|1465.94|1449.94|1466|1450|1466|1450|1465.94|1449.94|2
1639420290000|2021-12-13 18:31:30|1466.5|1450.5|1465.93|1449.93|1466.5|1450.5|1465.93|1449.93|5
1639420300000|2021-12-13 18:31:40|1465.55|1449.55|1466|1450|1466|1450|1465.55|1449.55|5
1639420310000|2021-12-13 18:31:50|1465.93|1449.93|1466|1450|1466|1450|1465.55|1449.55|3
1639420320000|2021-12-13 18:32:00|1466.5|1450.5|1466|1450|1466.5|1450.5|1466|1450|5
1639420330000|2021-12-13 18:32:10|1465.5|1449.5|1465|1449|1465.5|1449.5|1464.85|1448.85|6
1639420340000|2021-12-13 18:32:20|1465.07|1449.07|1465.45|1449.45|1465.45|1449.45|1465.07|1449.07|3
1639420360000|2021-12-13 18:32:40|1465.5|1449.5|1465.25|1449.25|1465.5|1449.5|1465.25|1449.25|2
1639420370000|2021-12-13 18:32:50|1465|1449|1465|1449|1465|1449|1464.5|1448.5|7
1639420380000|2021-12-13 18:33:00|1465.4|1449.4|1465.4|1449.4|1465.9|1449.9|1465.4|1449.4|10
1639420390000|2021-12-13 18:33:10|1465.33|1449.33|1465.43|1449.43|1465.43|1449.43|1465.21|1449.21|4
1639420410000|2021-12-13 18:33:30|1465.47|1449.47|1465.43|1449.43|1465.47|1449.47|1465.43|1449.43|6
1639420420000|2021-12-13 18:33:40|1465.47|1449.47|1465.43|1449.43|1465.47|1449.47|1465.43|1449.43|8
1639420430000|2021-12-13 18:33:50|1465.33|1449.33|1465.33|1449.33|1465.33|1449.33|1465.33|1449.33|1
1639420440000|2021-12-13 18:34:00|1465.43|1449.43|1465.43|1449.43|1465.43|1449.43|1465.43|1449.43|1
1639420450000|2021-12-13 18:34:10|1465.08|1449.08|1464.55|1448.55|1465.08|1449.08|1464.55|1448.55|2
1639420460000|2021-12-13 18:34:20|1464.5|1448.5|1464|1448|1464.5|1448.5|1464|1448|4
1639420470000|2021-12-13 18:34:30|1463.75|1447.75|1464.15|1448.15|1464.15|1448.15|1463.25|1447.25|5
1639420480000|2021-12-13 18:34:40|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639420490000|2021-12-13 18:34:50|1464.65|1448.65|1464.5|1448.5|1464.65|1448.65|1464.5|1448.5|2
1639420500000|2021-12-13 18:35:00|1464.6|1448.6|1466.5|1450.5|1466.5|1450.5|1464.6|1448.6|7
1639420520000|2021-12-13 18:35:20|1466.37|1450.37|1466.37|1450.37|1466.37|1450.37|1466.37|1450.37|1
1639420540000|2021-12-13 18:35:40|1466.4|1450.4|1466.5|1450.5|1466.5|1450.5|1466.4|1450.4|2
1639420550000|2021-12-13 18:35:50|1466.75|1450.75|1466.5|1450.5|1466.75|1450.75|1466.5|1450.5|2
1639420560000|2021-12-13 18:36:00|1466.37|1450.37|1466.37|1450.37|1466.37|1450.37|1466.37|1450.37|1
1639420570000|2021-12-13 18:36:10|1465.87|1449.87|1465.87|1449.87|1465.87|1449.87|1465.55|1449.55|3
1639420610000|2021-12-13 18:36:50|1466.37|1450.37|1467|1451|1467|1451|1466.37|1450.37|4
1639420620000|2021-12-13 18:37:00|1466.82|1450.82|1467|1451|1467|1451|1466.82|1450.82|4
1639420630000|2021-12-13 18:37:10|1467.45|1451.45|1467.5|1451.5|1467.5|1451.5|1467.45|1451.45|2
1639420640000|2021-12-13 18:37:20|1468|1452|1468.4|1452.4|1468.4|1452.4|1468|1452|3
1639420650000|2021-12-13 18:37:30|1468|1452|1467.5|1451.5|1468|1452|1467.5|1451.5|3
1639420660000|2021-12-13 18:37:40|1466.94|1450.94|1466.5|1450.5|1466.94|1450.94|1466.31|1450.31|6
1639420670000|2021-12-13 18:37:50|1466.31|1450.31|1466.31|1450.31|1466.31|1450.31|1466.31|1450.31|1
1639420680000|2021-12-13 18:38:00|1465.7|1449.7|1465|1449|1466|1450|1465|1449|4
1639420710000|2021-12-13 18:38:30|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639420720000|2021-12-13 18:38:40|1464.9|1448.9|1465.09|1449.09|1465.09|1449.09|1464.5|1448.5|6
1639420730000|2021-12-13 18:38:50|1465.31|1449.31|1465.29|1449.29|1465.73|1449.73|1465.29|1449.29|4
1639420740000|2021-12-13 18:39:00|1465.5|1449.5|1465|1449|1465.64|1449.64|1465|1449|5
1639420750000|2021-12-13 18:39:10|1465.1|1449.1|1465.7|1449.7|1465.7|1449.7|1465.1|1449.1|4
1639420760000|2021-12-13 18:39:20|1465.73|1449.73|1465.64|1449.64|1465.73|1449.73|1465.5|1449.5|8
1639420770000|2021-12-13 18:39:30|1465.73|1449.73|1465.75|1449.75|1465.83|1449.83|1465.73|1449.73|3
1639420780000|2021-12-13 18:39:40|1466|1450|1466.05|1450.05|1466.05|1450.05|1466|1450|2
1639420790000|2021-12-13 18:39:50|1466.1|1450.1|1466.5|1450.5|1466.5|1450.5|1466.1|1450.1|2
1639420800000|2021-12-13 18:40:00|1466.25|1450.25|1466|1450|1466.25|1450.25|1466|1450|2
1639420810000|2021-12-13 18:40:10|1466.09|1450.09|1466.5|1450.5|1466.5|1450.5|1466|1450|4
1639420830000|2021-12-13 18:40:30|1466.85|1450.85|1466.85|1450.85|1466.85|1450.85|1466.85|1450.85|1
1639420850000|2021-12-13 18:40:50|1467.35|1451.35|1467.1|1451.1|1467.35|1451.35|1467.1|1451.1|2
1639420860000|2021-12-13 18:41:00|1467.15|1451.15|1467.4|1451.4|1467.4|1451.4|1467.15|1451.15|2
1639420870000|2021-12-13 18:41:10|1467.19|1451.19|1466.9|1450.9|1467.19|1451.19|1466.9|1450.9|2
1639420880000|2021-12-13 18:41:20|1466.65|1450.65|1466.65|1450.65|1466.65|1450.65|1466.65|1450.65|1
1639420890000|2021-12-13 18:41:30|1466.52|1450.52|1466.52|1450.52|1466.52|1450.52|1466.52|1450.52|1
1639420910000|2021-12-13 18:41:50|1466.27|1450.27|1466.25|1450.25|1466.52|1450.52|1466.25|1450.25|4
1639420920000|2021-12-13 18:42:00|1465.94|1449.94|1465.77|1449.77|1465.94|1449.94|1465.77|1449.77|3
1639420930000|2021-12-13 18:42:10|1465.55|1449.55|1465.5|1449.5|1465.74|1449.74|1465.46|1449.46|4
1639420940000|2021-12-13 18:42:20|1465.4|1449.4|1465.4|1449.4|1465.4|1449.4|1465.4|1449.4|1
1639420950000|2021-12-13 18:42:30|1465.1|1449.1|1465.5|1449.5|1465.5|1449.5|1465.1|1449.1|2
1639420980000|2021-12-13 18:43:00|1465.15|1449.15|1464.5|1448.5|1465.15|1449.15|1464.49|1448.49|4
1639420990000|2021-12-13 18:43:10|1464.35|1448.35|1464.5|1448.5|1464.5|1448.5|1464.35|1448.35|3
1639421000000|2021-12-13 18:43:20|1464.6|1448.6|1464.5|1448.5|1464.6|1448.6|1464.5|1448.5|2
1639421010000|2021-12-13 18:43:30|1464|1448|1464|1448|1464|1448|1463.6|1447.6|4
1639421040000|2021-12-13 18:44:00|1464.13|1448.13|1464|1448|1464.13|1448.13|1464|1448|2
1639421050000|2021-12-13 18:44:10|1463.5|1447.5|1464|1448|1464|1448|1463.5|1447.5|8
1639421060000|2021-12-13 18:44:20|1464.5|1448.5|1465|1449|1465|1449|1464.5|1448.5|3
1639421070000|2021-12-13 18:44:30|1464.82|1448.82|1464.5|1448.5|1464.82|1448.82|1464.32|1448.32|3
1639421090000|2021-12-13 18:44:50|1465|1449|1464.5|1448.5|1465|1449|1464.5|1448.5|2
1639421110000|2021-12-13 18:45:10|1464.9|1448.9|1465|1449|1465|1449|1464.9|1448.9|2
1639421120000|2021-12-13 18:45:20|1464.89|1448.89|1464.89|1448.89|1464.89|1448.89|1464.89|1448.89|1
1639421130000|2021-12-13 18:45:30|1465|1449|1465.5|1449.5|1466|1450|1465|1449|8
1639421140000|2021-12-13 18:45:40|1465.25|1449.25|1465|1449|1465.25|1449.25|1464.6|1448.6|3
1639421170000|2021-12-13 18:46:10|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1463.98|1447.98|7
1639421180000|2021-12-13 18:46:20|1465|1449|1465|1449|1465|1449|1465|1449|1
1639421190000|2021-12-13 18:46:30|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1
1639421200000|2021-12-13 18:46:40|1465|1449|1465|1449|1465|1449|1465|1449|1
1639421240000|2021-12-13 18:47:20|1464.95|1448.95|1465|1449|1465.1|1449.1|1464.95|1448.95|4
1639421270000|2021-12-13 18:47:50|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639421280000|2021-12-13 18:48:00|1465|1449|1465|1449|1465|1449|1464.75|1448.75|4
1639421290000|2021-12-13 18:48:10|1464.5|1448.5|1464.36|1448.36|1464.6|1448.6|1464.25|1448.25|6
1639421300000|2021-12-13 18:48:20|1464.22|1448.22|1464.22|1448.22|1464.22|1448.22|1463.82|1447.82|3
1639421310000|2021-12-13 18:48:30|1463.87|1447.87|1464.34|1448.34|1464.5|1448.5|1463.87|1447.87|6
1639421320000|2021-12-13 18:48:40|1464.22|1448.22|1464.22|1448.22|1464.22|1448.22|1464.22|1448.22|1
1639421330000|2021-12-13 18:48:50|1463.85|1447.85|1463.97|1447.97|1463.97|1447.97|1463.72|1447.72|3
1639421340000|2021-12-13 18:49:00|1464.22|1448.22|1464.45|1448.45|1464.45|1448.45|1464.22|1448.22|2
1639421360000|2021-12-13 18:49:20|1464.6|1448.6|1464.6|1448.6|1464.6|1448.6|1464.6|1448.6|1
1639421370000|2021-12-13 18:49:30|1464.73|1448.73|1465.5|1449.5|1465.85|1449.85|1464.73|1448.73|5
1639421380000|2021-12-13 18:49:40|1465.67|1449.67|1465.85|1449.85|1466|1450|1465.6|1449.6|5
1639421400000|2021-12-13 18:50:00|1465.55|1449.55|1465.55|1449.55|1465.55|1449.55|1465.55|1449.55|1
1639421410000|2021-12-13 18:50:10|1465.5|1449.5|1466.48|1450.48|1466.48|1450.48|1465.5|1449.5|5
1639421420000|2021-12-13 18:50:20|1465.98|1449.98|1465.5|1449.5|1465.98|1449.98|1465.5|1449.5|2
1639421440000|2021-12-13 18:50:40|1466|1450|1466.46|1450.46|1466.48|1450.48|1466|1450|4
1639421450000|2021-12-13 18:50:50|1466.48|1450.48|1465.5|1449.5|1466.48|1450.48|1465.37|1449.37|9
1639421470000|2021-12-13 18:51:10|1465.62|1449.62|1465.95|1449.95|1465.95|1449.95|1465.62|1449.62|2
1639421490000|2021-12-13 18:51:30|1466|1450|1466.46|1450.46|1466.46|1450.46|1466|1450|2
1639421500000|2021-12-13 18:51:40|1466.49|1450.49|1466.81|1450.81|1466.81|1450.81|1466.49|1450.49|2
1639421510000|2021-12-13 18:51:50|1466.46|1450.46|1466.96|1450.96|1466.96|1450.96|1466.46|1450.46|8
1639421520000|2021-12-13 18:52:00|1468|1452|1468.5|1452.5|1468.5|1452.5|1468|1452|2
1639421530000|2021-12-13 18:52:10|1468.62|1452.62|1469|1453|1469.4|1453.4|1468.62|1452.62|7
1639421540000|2021-12-13 18:52:20|1468.5|1452.5|1468.9|1452.9|1469.2|1453.2|1468.5|1452.5|7
1639421550000|2021-12-13 18:52:30|1468.75|1452.75|1469.38|1453.38|1469.38|1453.38|1468.55|1452.55|4
1639421570000|2021-12-13 18:52:50|1468.88|1452.88|1468.88|1452.88|1468.88|1452.88|1468.88|1452.88|1
1639421580000|2021-12-13 18:53:00|1469.28|1453.28|1469.38|1453.38|1469.38|1453.38|1468.88|1452.88|8
1639421590000|2021-12-13 18:53:10|1469.54|1453.54|1469.9|1453.9|1470|1454|1469.54|1453.54|4
1639421600000|2021-12-13 18:53:20|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1
1639421610000|2021-12-13 18:53:30|1470|1454|1469.5|1453.5|1470|1454|1469.5|1453.5|6
1639421620000|2021-12-13 18:53:40|1469.38|1453.38|1469.38|1453.38|1469.38|1453.38|1469.38|1453.38|1
1639421640000|2021-12-13 18:54:00|1469.6|1453.6|1469.95|1453.95|1469.95|1453.95|1469.38|1453.38|6
1639421650000|2021-12-13 18:54:10|1469.55|1453.55|1470.35|1454.35|1470.35|1454.35|1469.55|1453.55|7
1639421660000|2021-12-13 18:54:20|1470.08|1454.08|1469.54|1453.54|1470.08|1454.08|1469.54|1453.54|2
1639421670000|2021-12-13 18:54:30|1469.58|1453.58|1469.58|1453.58|1469.58|1453.58|1469.58|1453.58|1
1639421690000|2021-12-13 18:54:50|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1
1639421700000|2021-12-13 18:55:00|1469.25|1453.25|1468.9|1452.9|1469.25|1453.25|1468.9|1452.9|4
1639421710000|2021-12-13 18:55:10|1468.75|1452.75|1468.75|1452.75|1468.75|1452.75|1468.75|1452.75|1
1639421720000|2021-12-13 18:55:20|1468|1452|1467|1451|1468|1452|1467|1451|3
1639421730000|2021-12-13 18:55:30|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1639421760000|2021-12-13 18:56:00|1466|1450|1465.6|1449.6|1466|1450|1465.6|1449.6|3
1639421770000|2021-12-13 18:56:10|1465.5|1449.5|1464.5|1448.5|1465.5|1449.5|1464.5|1448.5|4
1639421780000|2021-12-13 18:56:20|1464.72|1448.72|1465.5|1449.5|1465.5|1449.5|1464.72|1448.72|5
1639421790000|2021-12-13 18:56:30|1465|1449|1465|1449|1465.5|1449.5|1464.8|1448.8|5
1639421800000|2021-12-13 18:56:40|1464.9|1448.9|1465|1449|1465|1449|1464.9|1448.9|2
1639421810000|2021-12-13 18:56:50|1465.1|1449.1|1465|1449|1465.1|1449.1|1465|1449|4
1639421820000|2021-12-13 18:57:00|1464.91|1448.91|1465|1449|1465|1449|1464.55|1448.55|3
1639421830000|2021-12-13 18:57:10|1464.4|1448.4|1464.4|1448.4|1464.4|1448.4|1464.4|1448.4|1
1639421840000|2021-12-13 18:57:20|1464.5|1448.5|1465|1449|1465|1449|1464.5|1448.5|7
1639421860000|2021-12-13 18:57:40|1464.5|1448.5|1463.61|1447.61|1464.5|1448.5|1463.61|1447.61|7
1639421870000|2021-12-13 18:57:50|1463.2|1447.2|1461.94|1445.94|1463.2|1447.2|1461.6|1445.6|8
1639421880000|2021-12-13 18:58:00|1462|1446|1463|1447|1463|1447|1462|1446|5
1639421890000|2021-12-13 18:58:10|1462.71|1446.71|1463|1447|1463|1447|1462.71|1446.71|3
1639421900000|2021-12-13 18:58:20|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639421910000|2021-12-13 18:58:30|1463.65|1447.65|1464|1448|1464|1448|1463.65|1447.65|2
1639421920000|2021-12-13 18:58:40|1464.48|1448.48|1465|1449|1465.4|1449.4|1464.48|1448.48|5
1639421930000|2021-12-13 18:58:50|1464.9|1448.9|1465|1449|1465|1449|1464.5|1448.5|8
1639421940000|2021-12-13 18:59:00|1464.9|1448.9|1465|1449|1465|1449|1464.9|1448.9|4
1639421950000|2021-12-13 18:59:10|1465.5|1449.5|1466.75|1450.75|1467|1451|1465.5|1449.5|11
1639421960000|2021-12-13 18:59:20|1467|1451|1467|1451|1467.29|1451.29|1466.75|1450.75|4
1639421970000|2021-12-13 18:59:30|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1
1639421980000|2021-12-13 18:59:40|1467.75|1451.75|1468|1452|1468|1452|1467.75|1451.75|2
1639421990000|2021-12-13 18:59:50|1468.25|1452.25|1468|1452|1468.25|1452.25|1468|1452|6
1639422000000|2021-12-13 19:00:00|1467.5|1451.5|1465.44|1449.44|1467.5|1451.5|1465.44|1449.44|6
1639422010000|2021-12-13 19:00:10|1465.5|1449.5|1465|1449|1465.7|1449.7|1465|1449|4
1639422020000|2021-12-13 19:00:20|1465.09|1449.09|1465|1449|1465.09|1449.09|1465|1449|2
1639422030000|2021-12-13 19:00:30|1465.09|1449.09|1465.1|1449.1|1465.5|1449.5|1465.09|1449.09|5
1639422040000|2021-12-13 19:00:40|1465.5|1449.5|1464.85|1448.85|1465.5|1449.5|1464.85|1448.85|5
1639422050000|2021-12-13 19:00:50|1464.3|1448.3|1464.3|1448.3|1464.3|1448.3|1464.3|1448.3|1
1639422060000|2021-12-13 19:01:00|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639422070000|2021-12-13 19:01:10|1464.75|1448.75|1465|1449|1465|1449|1464.6|1448.6|5
1639422090000|2021-12-13 19:01:30|1464.5|1448.5|1465|1449|1465|1449|1464.5|1448.5|4
1639422100000|2021-12-13 19:01:40|1464.92|1448.92|1464.95|1448.95|1464.95|1448.95|1464.92|1448.92|2
1639422110000|2021-12-13 19:01:50|1464.85|1448.85|1464|1448|1464.85|1448.85|1464|1448|3
1639422120000|2021-12-13 19:02:00|1463.94|1447.94|1463.5|1447.5|1464|1448|1463.5|1447.5|3
1639422130000|2021-12-13 19:02:10|1463.25|1447.25|1463.3|1447.3|1463.3|1447.3|1463|1447|3
1639422140000|2021-12-13 19:02:20|1463.12|1447.12|1462.5|1446.5|1463.15|1447.15|1462.5|1446.5|6
1639422150000|2021-12-13 19:02:30|1462.05|1446.05|1462.05|1446.05|1462.05|1446.05|1462.05|1446.05|1
1639422160000|2021-12-13 19:02:40|1462.5|1446.5|1461.95|1445.95|1462.5|1446.5|1461.75|1445.75|5
1639422170000|2021-12-13 19:02:50|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639422180000|2021-12-13 19:03:00|1461.4|1445.4|1459.5|1443.5|1461.4|1445.4|1459.5|1443.5|8
1639422190000|2021-12-13 19:03:10|1459.1|1443.1|1456.5|1440.5|1459.1|1443.1|1456.5|1440.5|8
1639422200000|2021-12-13 19:03:20|1456.31|1440.31|1456.1|1440.1|1456.34|1440.34|1455|1439|8
1639422210000|2021-12-13 19:03:30|1456.5|1440.5|1458|1442|1458|1442|1456.5|1440.5|6
1639422220000|2021-12-13 19:03:40|1457.79|1441.79|1456.65|1440.65|1457.79|1441.79|1456.65|1440.65|3
1639422230000|2021-12-13 19:03:50|1456.83|1440.83|1455.5|1439.5|1457|1441|1455.5|1439.5|8
1639422240000|2021-12-13 19:04:00|1455.9|1439.9|1454|1438|1455.9|1439.9|1454|1438|8
1639422250000|2021-12-13 19:04:10|1453|1437|1453.5|1437.5|1453.5|1437.5|1453|1437|5
1639422260000|2021-12-13 19:04:20|1454|1438|1455|1439|1455|1439|1454|1438|8
1639422270000|2021-12-13 19:04:30|1454.5|1438.5|1454.5|1438.5|1454.75|1438.75|1454.5|1438.5|5
1639422280000|2021-12-13 19:04:40|1455|1439|1455|1439|1455|1439|1455|1439|1
1639422290000|2021-12-13 19:04:50|1455.5|1439.5|1455|1439|1456|1440|1455|1439|4
1639422300000|2021-12-13 19:05:00|1455.29|1439.29|1455|1439|1455.5|1439.5|1454.75|1438.75|11
1639422310000|2021-12-13 19:05:10|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1
1639422330000|2021-12-13 19:05:30|1454.75|1438.75|1454.29|1438.29|1454.75|1438.75|1454.29|1438.29|5
1639422340000|2021-12-13 19:05:40|1453.85|1437.85|1453|1437|1453.85|1437.85|1452.85|1436.85|5
1639422350000|2021-12-13 19:05:50|1453.7|1437.7|1453|1437|1453.85|1437.85|1453|1437|5
1639422360000|2021-12-13 19:06:00|1453.32|1437.32|1453|1437|1453.85|1437.85|1453|1437|7
1639422370000|2021-12-13 19:06:10|1453.7|1437.7|1454|1438|1454|1438|1453.7|1437.7|4
1639422380000|2021-12-13 19:06:20|1454.14|1438.14|1456.66|1440.66|1456.66|1440.66|1454.14|1438.14|8
1639422390000|2021-12-13 19:06:30|1456.83|1440.83|1456.58|1440.58|1457.1|1441.1|1456.58|1440.58|4
1639422400000|2021-12-13 19:06:40|1456.65|1440.65|1456.3|1440.3|1456.65|1440.65|1456.3|1440.3|4
1639422410000|2021-12-13 19:06:50|1456.5|1440.5|1457|1441|1457|1441|1456.35|1440.35|4
1639422420000|2021-12-13 19:07:00|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639422430000|2021-12-13 19:07:10|1456.75|1440.75|1456.8|1440.8|1457|1441|1456.75|1440.75|6
1639422440000|2021-12-13 19:07:20|1457|1441|1457.1|1441.1|1457.1|1441.1|1456.89|1440.89|6
1639422450000|2021-12-13 19:07:30|1457|1441|1457.1|1441.1|1457.1|1441.1|1456.75|1440.75|5
1639422460000|2021-12-13 19:07:40|1457.5|1441.5|1458.69|1442.69|1458.69|1442.69|1457.5|1441.5|4
1639422470000|2021-12-13 19:07:50|1458.5|1442.5|1459|1443|1459|1443|1458.5|1442.5|2
1639422490000|2021-12-13 19:08:10|1458.94|1442.94|1459.5|1443.5|1459.5|1443.5|1458.65|1442.65|5
1639422500000|2021-12-13 19:08:20|1459.7|1443.7|1460.57|1444.57|1460.57|1444.57|1459.5|1443.5|5
1639422520000|2021-12-13 19:08:40|1460.95|1444.95|1462|1446|1462|1446|1460.95|1444.95|5
1639422530000|2021-12-13 19:08:50|1462.07|1446.07|1462|1446|1462.07|1446.07|1461.9|1445.9|4
1639422550000|2021-12-13 19:09:10|1461.85|1445.85|1461.5|1445.5|1462|1446|1461.35|1445.35|8
1639422560000|2021-12-13 19:09:20|1462|1446|1462|1446|1462|1446|1462|1446|1
1639422570000|2021-12-13 19:09:30|1461.5|1445.5|1461|1445|1461.5|1445.5|1461|1445|2
1639422580000|2021-12-13 19:09:40|1460.5|1444.5|1460.41|1444.41|1460.5|1444.5|1460.41|1444.41|2
1639422590000|2021-12-13 19:09:50|1460.63|1444.63|1460.75|1444.75|1461.25|1445.25|1460.63|1444.63|6
1639422600000|2021-12-13 19:10:00|1461.29|1445.29|1460.75|1444.75|1461.5|1445.5|1460.5|1444.5|7
1639422610000|2021-12-13 19:10:10|1460.25|1444.25|1460.29|1444.29|1460.5|1444.5|1460|1444|6
1639422620000|2021-12-13 19:10:20|1460.31|1444.31|1460.75|1444.75|1460.75|1444.75|1460.31|1444.31|5
1639422630000|2021-12-13 19:10:30|1461.15|1445.15|1461.05|1445.05|1461.15|1445.15|1461.05|1445.05|2
1639422640000|2021-12-13 19:10:40|1461.26|1445.26|1461.51|1445.51|1461.51|1445.51|1461.26|1445.26|2
1639422650000|2021-12-13 19:10:50|1461.6|1445.6|1461.51|1445.51|1461.6|1445.6|1461.51|1445.51|2
1639422660000|2021-12-13 19:11:00|1461.71|1445.71|1462.45|1446.45|1462.45|1446.45|1461.51|1445.51|4
1639422670000|2021-12-13 19:11:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639422680000|2021-12-13 19:11:20|1462.75|1446.75|1463.4|1447.4|1463.4|1447.4|1462.75|1446.75|3
1639422690000|2021-12-13 19:11:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639422700000|2021-12-13 19:11:40|1464|1448|1465.5|1449.5|1465.85|1449.85|1464|1448|8
1639422710000|2021-12-13 19:11:50|1465|1449|1465|1449|1465|1449|1465|1449|1
1639422720000|2021-12-13 19:12:00|1464.35|1448.35|1464.72|1448.72|1464.72|1448.72|1464.35|1448.35|3
1639422730000|2021-12-13 19:12:10|1464.5|1448.5|1465|1449|1465|1449|1464.5|1448.5|10
1639422740000|2021-12-13 19:12:20|1464.84|1448.84|1465|1449|1465|1449|1464.81|1448.81|6
1639422770000|2021-12-13 19:12:50|1464.35|1448.35|1464.19|1448.19|1465|1449|1464.19|1448.19|8
1639422780000|2021-12-13 19:13:00|1464|1448|1463|1447|1464|1448|1463|1447|3
1639422790000|2021-12-13 19:13:10|1462.94|1446.94|1462.36|1446.36|1462.94|1446.94|1462.36|1446.36|3
1639422800000|2021-12-13 19:13:20|1461.95|1445.95|1461.5|1445.5|1461.95|1445.95|1461.5|1445.5|3
1639422830000|2021-12-13 19:13:50|1461|1445|1461.5|1445.5|1461.5|1445.5|1461|1445|3
1639422840000|2021-12-13 19:14:00|1461.25|1445.25|1461|1445|1461.25|1445.25|1461|1445|3
1639422850000|2021-12-13 19:14:10|1460.89|1444.89|1460.27|1444.27|1461|1445|1459.86|1443.86|11
1639422860000|2021-12-13 19:14:20|1460.21|1444.21|1459.5|1443.5|1460.21|1444.21|1459.5|1443.5|3
1639422870000|2021-12-13 19:14:30|1459.72|1443.72|1460|1444|1460|1444|1459.5|1443.5|6
1639422880000|2021-12-13 19:14:40|1459.92|1443.92|1460|1444|1460.1|1444.1|1459.77|1443.77|6
1639422890000|2021-12-13 19:14:50|1459.5|1443.5|1458.5|1442.5|1459.5|1443.5|1458.5|1442.5|3
1639422900000|2021-12-13 19:15:00|1459|1443|1459.9|1443.9|1460.03|1444.03|1459|1443|7
1639422910000|2021-12-13 19:15:10|1460|1444|1459.5|1443.5|1460|1444|1459.5|1443.5|2
1639422920000|2021-12-13 19:15:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.13|1442.13|3
1639422930000|2021-12-13 19:15:30|1458.88|1442.88|1458.9|1442.9|1459|1443|1458.5|1442.5|7
1639422940000|2021-12-13 19:15:40|1458.5|1442.5|1458|1442|1458.5|1442.5|1457.75|1441.75|4
1639422950000|2021-12-13 19:15:50|1457|1441|1457|1441|1457|1441|1457|1441|1
1639422960000|2021-12-13 19:16:00|1456.61|1440.61|1455|1439|1456.61|1440.61|1455|1439|8
1639422970000|2021-12-13 19:16:10|1455.69|1439.69|1456|1440|1456|1440|1455.65|1439.65|6
1639422980000|2021-12-13 19:16:20|1455.55|1439.55|1456|1440|1456|1440|1455.55|1439.55|3
1639422990000|2021-12-13 19:16:30|1456.5|1440.5|1456|1440|1456.5|1440.5|1456|1440|3
1639423000000|2021-12-13 19:16:40|1455|1439|1455.5|1439.5|1456|1440|1455|1439|6
1639423010000|2021-12-13 19:16:50|1455.25|1439.25|1455|1439|1455.25|1439.25|1455|1439|2
1639423020000|2021-12-13 19:17:00|1454.5|1438.5|1454.5|1438.5|1455|1439|1454.5|1438.5|6
1639423030000|2021-12-13 19:17:10|1454.75|1438.75|1454.79|1438.79|1455|1439|1454.5|1438.5|6
1639423040000|2021-12-13 19:17:20|1455|1439|1454|1438|1455|1439|1454|1438|4
1639423050000|2021-12-13 19:17:30|1453.5|1437.5|1454|1438|1454|1438|1453.5|1437.5|3
1639423060000|2021-12-13 19:17:40|1454.2|1438.2|1454|1438|1454.2|1438.2|1454|1438|2
1639423070000|2021-12-13 19:17:50|1453.92|1437.92|1454|1438|1454|1438|1453.7|1437.7|5
1639423090000|2021-12-13 19:18:10|1454.15|1438.15|1453.5|1437.5|1454.15|1438.15|1453.5|1437.5|9
1639423100000|2021-12-13 19:18:20|1453.72|1437.72|1454|1438|1454|1438|1453.72|1437.72|2
1639423110000|2021-12-13 19:18:30|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1
1639423120000|2021-12-13 19:18:40|1454|1438|1454|1438|1454.06|1438.06|1454|1438|3
1639423140000|2021-12-13 19:19:00|1453.6|1437.6|1454|1438|1454|1438|1453.6|1437.6|2
1639423150000|2021-12-13 19:19:10|1453.8|1437.8|1453.5|1437.5|1453.8|1437.8|1453.5|1437.5|2
1639423160000|2021-12-13 19:19:20|1453|1437|1449.15|1433.15|1453|1437|1448.5|1432.5|15
1639423170000|2021-12-13 19:19:30|1449.5|1433.5|1450.69|1434.69|1450.69|1434.69|1449.5|1433.5|5
1639423180000|2021-12-13 19:19:40|1450.72|1434.72|1452|1436|1452.5|1436.5|1450.72|1434.72|8
1639423190000|2021-12-13 19:19:50|1452.1|1436.1|1451.21|1435.21|1452.1|1436.1|1450.71|1434.71|8
1639423200000|2021-12-13 19:20:00|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639423210000|2021-12-13 19:20:10|1451.4|1435.4|1453.5|1437.5|1453.5|1437.5|1451.4|1435.4|7
1639423220000|2021-12-13 19:20:20|1453.25|1437.25|1451.9|1435.9|1453.25|1437.25|1451.9|1435.9|5
1639423230000|2021-12-13 19:20:30|1451.89|1435.89|1451|1435|1451.89|1435.89|1450.8|1434.8|4
1639423240000|2021-12-13 19:20:40|1450.8|1434.8|1451.74|1435.74|1451.74|1435.74|1450.8|1434.8|3
1639423250000|2021-12-13 19:20:50|1451.75|1435.75|1450.8|1434.8|1451.8|1435.8|1450.8|1434.8|5
1639423260000|2021-12-13 19:21:00|1450.5|1434.5|1451.62|1435.62|1451.64|1435.64|1450.5|1434.5|5
1639423270000|2021-12-13 19:21:10|1451.82|1435.82|1451.9|1435.9|1451.97|1435.97|1451.82|1435.82|7
1639423280000|2021-12-13 19:21:20|1451.89|1435.89|1451.9|1435.9|1451.9|1435.9|1451.89|1435.89|2
1639423290000|2021-12-13 19:21:30|1451.65|1435.65|1451.65|1435.65|1451.65|1435.65|1451.65|1435.65|1
1639423300000|2021-12-13 19:21:40|1451.56|1435.56|1451|1435|1451.7|1435.7|1450.32|1434.32|9
1639423310000|2021-12-13 19:21:50|1451.5|1435.5|1452.78|1436.78|1452.78|1436.78|1451.5|1435.5|4
1639423320000|2021-12-13 19:22:00|1452.65|1436.65|1452.5|1436.5|1452.65|1436.65|1452.5|1436.5|2
1639423330000|2021-12-13 19:22:10|1451.75|1435.75|1450.6|1434.6|1451.75|1435.75|1450.6|1434.6|4
1639423340000|2021-12-13 19:22:20|1450.5|1434.5|1449.3|1433.3|1450.5|1434.5|1449.3|1433.3|6
1639423350000|2021-12-13 19:22:30|1448.8|1432.8|1448.39|1432.39|1448.8|1432.8|1448.39|1432.39|3
1639423360000|2021-12-13 19:22:40|1448.5|1432.5|1446.5|1430.5|1448.5|1432.5|1446.46|1430.46|12
1639423370000|2021-12-13 19:22:50|1447|1431|1446.25|1430.25|1447.5|1431.5|1445.98|1429.98|14
1639423380000|2021-12-13 19:23:00|1446.05|1430.05|1444|1428|1446.5|1430.5|1443.6|1427.6|8
1639423390000|2021-12-13 19:23:10|1443.8|1427.8|1444.92|1428.92|1444.92|1428.92|1443.8|1427.8|4
1639423400000|2021-12-13 19:23:20|1444.98|1428.98|1445|1429|1445.09|1429.09|1444.98|1428.98|4
1639423410000|2021-12-13 19:23:30|1444.5|1428.5|1442.5|1426.5|1444.5|1428.5|1442.5|1426.5|11
1639423420000|2021-12-13 19:23:40|1442.88|1426.88|1443.5|1427.5|1443.72|1427.72|1442.6|1426.6|10
1639423430000|2021-12-13 19:23:50|1442.75|1426.75|1443|1427|1443|1427|1442.75|1426.75|2
1639423440000|2021-12-13 19:24:00|1443.02|1427.02|1442|1426|1443.02|1427.02|1442|1426|10
1639423450000|2021-12-13 19:24:10|1441.9|1425.9|1442|1426|1442.22|1426.22|1441.8|1425.8|9
1639423460000|2021-12-13 19:24:20|1441.96|1425.96|1441.45|1425.45|1441.96|1425.96|1441.45|1425.45|6
1639423470000|2021-12-13 19:24:30|1441.3|1425.3|1441.19|1425.19|1441.5|1425.5|1440.82|1424.82|13
1639423480000|2021-12-13 19:24:40|1441.5|1425.5|1441.24|1425.24|1441.53|1425.53|1440.9|1424.9|9
1639423490000|2021-12-13 19:24:50|1441.3|1425.3|1440.5|1424.5|1441.41|1425.41|1440.3|1424.3|9
1639423500000|2021-12-13 19:25:00|1440.03|1424.03|1435.09|1419.09|1440.03|1424.03|1435.05|1419.05|15
1639423510000|2021-12-13 19:25:10|1434.87|1418.87|1434.5|1418.5|1435.19|1419.19|1432.22|1416.22|20
1639423520000|2021-12-13 19:25:20|1434|1418|1433|1417|1434.4|1418.4|1432.76|1416.76|13
1639423530000|2021-12-13 19:25:30|1432.5|1416.5|1428.5|1412.5|1432.9|1416.9|1428.5|1412.5|17
1639423540000|2021-12-13 19:25:40|1428|1412|1424|1408|1428|1412|1423.5|1407.5|18
1639423550000|2021-12-13 19:25:50|1424.69|1408.69|1427.82|1411.82|1429|1413|1424.69|1408.69|22
1639423560000|2021-12-13 19:26:00|1428|1412|1429|1413|1429.15|1413.15|1427.99|1411.99|26
1639423570000|2021-12-13 19:26:10|1428.5|1412.5|1430.4|1414.4|1430.51|1414.51|1428|1412|25
1639423580000|2021-12-13 19:26:20|1430.5|1414.5|1433.26|1417.26|1433.36|1417.36|1430.5|1414.5|28
1639423590000|2021-12-13 19:26:30|1434|1418|1434|1418|1434|1418|1432.16|1416.16|18
1639423600000|2021-12-13 19:26:40|1433.82|1417.82|1435.19|1419.19|1436|1420|1433.82|1417.82|16
1639423610000|2021-12-13 19:26:50|1435|1419|1429.4|1413.4|1435|1419|1429.4|1413.4|24
1639423620000|2021-12-13 19:27:00|1429.42|1413.42|1433.5|1417.5|1433.5|1417.5|1429.42|1413.42|25
1639423630000|2021-12-13 19:27:10|1433.23|1417.23|1425.86|1409.86|1433.23|1417.23|1425.86|1409.86|18
1639423640000|2021-12-13 19:27:20|1425.83|1409.83|1423.17|1407.17|1426|1410|1423.17|1407.17|24
1639423650000|2021-12-13 19:27:30|1423.08|1407.08|1419|1403|1423.17|1407.17|1419|1403|16
1639423660000|2021-12-13 19:27:40|1419.25|1403.25|1424.72|1408.72|1425|1409|1419.25|1403.25|24
1639423670000|2021-12-13 19:27:50|1424.75|1408.75|1426.85|1410.85|1426.85|1410.85|1424.45|1408.45|15
1639423680000|2021-12-13 19:28:00|1427.07|1411.07|1429|1413|1429.22|1413.22|1427.07|1411.07|20
1639423690000|2021-12-13 19:28:10|1428.5|1412.5|1425|1409|1428.5|1412.5|1424.75|1408.75|13
1639423700000|2021-12-13 19:28:20|1425.19|1409.19|1429|1413|1429|1413|1425.19|1409.19|19
1639423710000|2021-12-13 19:28:30|1429.12|1413.12|1424|1408|1429.48|1413.48|1424|1408|20
1639423720000|2021-12-13 19:28:40|1424.5|1408.5|1422|1406|1424.5|1408.5|1421.91|1405.91|14
1639423730000|2021-12-13 19:28:50|1422.5|1406.5|1427|1411|1427|1411|1422.35|1406.35|14
1639423740000|2021-12-13 19:29:00|1426.79|1410.79|1424.35|1408.35|1427|1411|1424.35|1408.35|11
1639423750000|2021-12-13 19:29:10|1423.5|1407.5|1421.28|1405.28|1423.5|1407.5|1421.28|1405.28|17
1639423760000|2021-12-13 19:29:20|1421.37|1405.37|1419.39|1403.39|1421.37|1405.37|1419.2|1403.2|8
1639423770000|2021-12-13 19:29:30|1419.45|1403.45|1420|1404|1421.15|1405.15|1419.45|1403.45|16
1639423780000|2021-12-13 19:29:40|1419.91|1403.91|1418.62|1402.62|1420.31|1404.31|1418|1402|17
1639423790000|2021-12-13 19:29:50|1418.31|1402.31|1423.27|1407.27|1423.27|1407.27|1418.31|1402.31|16
1639423800000|2021-12-13 19:30:00|1424|1408|1418.92|1402.92|1424|1408|1418.92|1402.92|23
1639423810000|2021-12-13 19:30:10|1418.5|1402.5|1422|1406|1422|1406|1418.12|1402.12|18
1639423820000|2021-12-13 19:30:20|1421.92|1405.92|1422|1406|1422.35|1406.35|1421.7|1405.7|6
1639423830000|2021-12-13 19:30:30|1422.5|1406.5|1422.75|1406.75|1422.75|1406.75|1422|1406|5
1639423840000|2021-12-13 19:30:40|1422.94|1406.94|1421|1405|1423.5|1407.5|1420|1404|16
1639423850000|2021-12-13 19:30:50|1420.3|1404.3|1420.63|1404.63|1420.63|1404.63|1419|1403|11
1639423860000|2021-12-13 19:31:00|1420.32|1404.32|1417.62|1401.62|1420.32|1404.32|1417.62|1401.62|17
1639423870000|2021-12-13 19:31:10|1417.93|1401.93|1418.12|1402.12|1418.3|1402.3|1417.9|1401.9|7
1639423880000|2021-12-13 19:31:20|1418.05|1402.05|1417.12|1401.12|1418.05|1402.05|1417.12|1401.12|4
1639423890000|2021-12-13 19:31:30|1417.4|1401.4|1417.15|1401.15|1417.62|1401.62|1416.85|1400.85|6
1639423900000|2021-12-13 19:31:40|1417.45|1401.45|1413.4|1397.4|1417.45|1401.45|1413.4|1397.4|14
1639423910000|2021-12-13 19:31:50|1413.25|1397.25|1416.5|1400.5|1416.5|1400.5|1411.16|1395.16|26
1639423920000|2021-12-13 19:32:00|1416.12|1400.12|1420.35|1404.35|1420.5|1404.5|1415.75|1399.75|16
1639423930000|2021-12-13 19:32:10|1420.06|1404.06|1422.25|1406.25|1422.47|1406.47|1420|1404|19
1639423940000|2021-12-13 19:32:20|1422.3|1406.3|1421.1|1405.1|1423.7|1407.7|1421.1|1405.1|20
1639423950000|2021-12-13 19:32:30|1421|1405|1418.4|1402.4|1421.1|1405.1|1417.9|1401.9|17
1639423960000|2021-12-13 19:32:40|1418.15|1402.15|1416.75|1400.75|1419.48|1403.48|1415.5|1399.5|20
1639423970000|2021-12-13 19:32:50|1417|1401|1419.56|1403.56|1421|1405|1416.9|1400.9|22
1639423980000|2021-12-13 19:33:00|1419.5|1403.5|1416.89|1400.89|1419.5|1403.5|1416.89|1400.89|11
1639423990000|2021-12-13 19:33:10|1416.3|1400.3|1416.55|1400.55|1417.29|1401.29|1416.2|1400.2|13
1639424000000|2021-12-13 19:33:20|1416.35|1400.35|1410.5|1394.5|1416.35|1400.35|1410.5|1394.5|13
1639424010000|2021-12-13 19:33:30|1411|1395|1411.47|1395.47|1413|1397|1410.35|1394.35|22
1639424020000|2021-12-13 19:33:40|1411.44|1395.44|1414|1398|1414|1398|1411|1395|15
1639424030000|2021-12-13 19:33:50|1413.59|1397.59|1410.94|1394.94|1413.59|1397.59|1410.94|1394.94|14
1639424040000|2021-12-13 19:34:00|1410.84|1394.84|1413.5|1397.5|1413.5|1397.5|1410.25|1394.25|25
1639424050000|2021-12-13 19:34:10|1413.65|1397.65|1411.97|1395.97|1413.65|1397.65|1411.5|1395.5|14
1639424060000|2021-12-13 19:34:20|1411.99|1395.99|1412|1396|1412.49|1396.49|1411.25|1395.25|14
1639424070000|2021-12-13 19:34:30|1412.22|1396.22|1415.9|1399.9|1415.9|1399.9|1412.22|1396.22|17
1639424080000|2021-12-13 19:34:40|1416|1400|1419.82|1403.82|1419.82|1403.82|1416|1400|16
1639424090000|2021-12-13 19:34:50|1419.6|1403.6|1417|1401|1419.6|1403.6|1417|1401|22
1639424100000|2021-12-13 19:35:00|1416.5|1400.5|1414|1398|1416.5|1400.5|1413.1|1397.1|15
1639424110000|2021-12-13 19:35:10|1414.19|1398.19|1414.5|1398.5|1416|1400|1414.19|1398.19|13
1639424120000|2021-12-13 19:35:20|1414.05|1398.05|1416.88|1400.88|1416.88|1400.88|1414.05|1398.05|12
1639424130000|2021-12-13 19:35:30|1416.5|1400.5|1414|1398|1417|1401|1414|1398|11
1639424140000|2021-12-13 19:35:40|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1412.5|1396.5|13
1639424150000|2021-12-13 19:35:50|1413.13|1397.13|1413|1397|1413.5|1397.5|1412.91|1396.91|9
1639424160000|2021-12-13 19:36:00|1412.72|1396.72|1412.5|1396.5|1413|1397|1412|1396|15
1639424170000|2021-12-13 19:36:10|1412|1396|1413|1397|1414.35|1398.35|1412|1396|11
1639424180000|2021-12-13 19:36:20|1412.75|1396.75|1412|1396|1412.75|1396.75|1411.8|1395.8|7
1639424190000|2021-12-13 19:36:30|1412.25|1396.25|1412|1396|1413.35|1397.35|1412|1396|7
1639424200000|2021-12-13 19:36:40|1411.5|1395.5|1409.92|1393.92|1411.5|1395.5|1409.5|1393.5|11
1639424210000|2021-12-13 19:36:50|1409.5|1393.5|1408.56|1392.56|1409.7|1393.7|1408.56|1392.56|16
1639424220000|2021-12-13 19:37:00|1407.76|1391.76|1408|1392|1408.5|1392.5|1406.28|1390.28|16
1639424230000|2021-12-13 19:37:10|1408.5|1392.5|1410|1394|1410.69|1394.69|1408.5|1392.5|18
1639424240000|2021-12-13 19:37:20|1409.55|1393.55|1407.82|1391.82|1409.55|1393.55|1407.82|1391.82|12
1639424250000|2021-12-13 19:37:30|1407.65|1391.65|1402.06|1386.06|1407.65|1391.65|1401.88|1385.88|13
1639424260000|2021-12-13 19:37:40|1402.29|1386.29|1405|1389|1405|1389|1402.28|1386.28|19
1639424270000|2021-12-13 19:37:50|1404.5|1388.5|1406.1|1390.1|1407|1391|1404.5|1388.5|17
1639424280000|2021-12-13 19:38:00|1406|1390|1402.92|1386.92|1406|1390|1402.92|1386.92|17
1639424290000|2021-12-13 19:38:10|1402.5|1386.5|1403|1387|1403|1387|1399.5|1383.5|23
1639424300000|2021-12-13 19:38:20|1403.22|1387.22|1402.1|1386.1|1403.5|1387.5|1401.9|1385.9|12
1639424310000|2021-12-13 19:38:30|1402.5|1386.5|1402.5|1386.5|1404.25|1388.25|1402.5|1386.5|9
1639424320000|2021-12-13 19:38:40|1402|1386|1401.5|1385.5|1402.5|1386.5|1401.09|1385.09|11
1639424330000|2021-12-13 19:38:50|1401.35|1385.35|1401.25|1385.25|1401.9|1385.9|1401.03|1385.03|10
1639424340000|2021-12-13 19:39:00|1401.35|1385.35|1401.72|1385.72|1401.72|1385.72|1400|1384|16
1639424350000|2021-12-13 19:39:10|1402.47|1386.47|1403.5|1387.5|1403.5|1387.5|1402.45|1386.45|5
1639424360000|2021-12-13 19:39:20|1403.13|1387.13|1402|1386|1403.13|1387.13|1402|1386|8
1639424390000|2021-12-13 19:39:50|1401.6|1385.6|1401.25|1385.25|1401.7|1385.7|1401.25|1385.25|4
1639424400000|2021-12-13 19:40:00|1400.7|1384.7|1399.5|1383.5|1401|1385|1398.82|1382.82|12
1639424410000|2021-12-13 19:40:10|1399.29|1383.29|1399|1383|1399.5|1383.5|1398.29|1382.29|14
1639424420000|2021-12-13 19:40:20|1398.88|1382.88|1399.65|1383.65|1400|1384|1398.88|1382.88|8
1639424430000|2021-12-13 19:40:30|1399.9|1383.9|1400|1384|1400|1384|1399.9|1383.9|3
1639424440000|2021-12-13 19:40:40|1399.95|1383.95|1399.32|1383.32|1399.95|1383.95|1399|1383|5
1639424450000|2021-12-13 19:40:50|1399|1383|1399.05|1383.05|1399.05|1383.05|1399|1383|2
1639424460000|2021-12-13 19:41:00|1398.95|1382.95|1396.5|1380.5|1398.95|1382.95|1396.5|1380.5|10
1639424470000|2021-12-13 19:41:10|1396.55|1380.55|1395.38|1379.38|1396.55|1380.55|1395.17|1379.17|6
1639424480000|2021-12-13 19:41:20|1395.5|1379.5|1392.1|1376.1|1395.52|1379.52|1392.1|1376.1|14
1639424490000|2021-12-13 19:41:30|1391.7|1375.7|1391.38|1375.38|1392.13|1376.13|1391.03|1375.03|12
1639424500000|2021-12-13 19:41:40|1390.88|1374.88|1387.59|1371.59|1390.88|1374.88|1387.59|1371.59|11
1639424510000|2021-12-13 19:41:50|1388|1372|1390.5|1374.5|1390.5|1374.5|1387.75|1371.75|10
1639424520000|2021-12-13 19:42:00|1390|1374|1389.28|1373.28|1390|1374|1388.65|1372.65|12
1639424530000|2021-12-13 19:42:10|1389.44|1373.44|1390|1374|1390.5|1374.5|1389.23|1373.23|11
1639424540000|2021-12-13 19:42:20|1389.81|1373.81|1386.59|1370.59|1389.81|1373.81|1386.54|1370.54|21
1639424550000|2021-12-13 19:42:30|1386.54|1370.54|1384.5|1368.5|1386.54|1370.54|1384|1368|9
1639424560000|2021-12-13 19:42:40|1383.95|1367.95|1385.5|1369.5|1385.67|1369.67|1383.95|1367.95|18
1639424570000|2021-12-13 19:42:50|1385.72|1369.72|1386|1370|1386.78|1370.78|1385.09|1369.09|17
1639424580000|2021-12-13 19:43:00|1386.09|1370.09|1387|1371|1387|1371|1385.95|1369.95|8
1639424590000|2021-12-13 19:43:10|1387.75|1371.75|1390.5|1374.5|1390.62|1374.62|1387.75|1371.75|22
1639424600000|2021-12-13 19:43:20|1390.24|1374.24|1390.25|1374.25|1390.25|1374.25|1389.56|1373.56|10
1639424610000|2021-12-13 19:43:30|1390.55|1374.55|1390.46|1374.46|1392|1376|1390.46|1374.46|14
1639424620000|2021-12-13 19:43:40|1390.45|1374.45|1388.9|1372.9|1390.45|1374.45|1388.29|1372.29|14
1639424630000|2021-12-13 19:43:50|1388.5|1372.5|1392|1376|1392.07|1376.07|1388.5|1372.5|13
1639424640000|2021-12-13 19:44:00|1391.7|1375.7|1391.03|1375.03|1392|1376|1391|1375|11
1639424650000|2021-12-13 19:44:10|1391|1375|1395.22|1379.22|1395.22|1379.22|1391|1375|15
1639424660000|2021-12-13 19:44:20|1395|1379|1395.43|1379.43|1395.57|1379.57|1394.97|1378.97|13
1639424670000|2021-12-13 19:44:30|1395.48|1379.48|1399|1383|1399|1383|1395.43|1379.43|13
1639424680000|2021-12-13 19:44:40|1399.25|1383.25|1396.77|1380.77|1399.25|1383.25|1396.77|1380.77|12
1639424690000|2021-12-13 19:44:50|1396.99|1380.99|1396.77|1380.77|1397.5|1381.5|1396.61|1380.61|9
1639424700000|2021-12-13 19:45:00|1397|1381|1395.86|1379.86|1397|1381|1394.5|1378.5|24
1639424710000|2021-12-13 19:45:10|1396.15|1380.15|1395.55|1379.55|1396.2|1380.2|1395.45|1379.45|13
1639424720000|2021-12-13 19:45:20|1396.2|1380.2|1394.83|1378.83|1396.2|1380.2|1394.83|1378.83|9
1639424730000|2021-12-13 19:45:30|1394.7|1378.7|1397.75|1381.75|1397.75|1381.75|1394.7|1378.7|15
1639424740000|2021-12-13 19:45:40|1398|1382|1398|1382|1398.3|1382.3|1397.75|1381.75|7
1639424750000|2021-12-13 19:45:50|1397.87|1381.87|1401|1385|1401.25|1385.25|1397.87|1381.87|14
1639424760000|2021-12-13 19:46:00|1400.84|1384.84|1403.5|1387.5|1403.5|1387.5|1400.84|1384.84|18
1639424770000|2021-12-13 19:46:10|1402.63|1386.63|1405.88|1389.88|1405.88|1389.88|1402.63|1386.63|15
1639424780000|2021-12-13 19:46:20|1405.8|1389.8|1405.08|1389.08|1405.8|1389.8|1404.5|1388.5|11
1639424790000|2021-12-13 19:46:30|1405.13|1389.13|1406.23|1390.23|1406.23|1390.23|1404.9|1388.9|14
1639424800000|2021-12-13 19:46:40|1405.98|1389.98|1404|1388|1406.5|1390.5|1403.5|1387.5|20
1639424810000|2021-12-13 19:46:50|1403.9|1387.9|1403|1387|1404|1388|1402.8|1386.8|13
1639424820000|2021-12-13 19:47:00|1402.5|1386.5|1404.1|1388.1|1404.1|1388.1|1402.5|1386.5|8
1639424830000|2021-12-13 19:47:10|1404.6|1388.6|1403.29|1387.29|1405|1389|1403.29|1387.29|15
1639424840000|2021-12-13 19:47:20|1403.5|1387.5|1404.72|1388.72|1405.15|1389.15|1403.5|1387.5|18
1639424850000|2021-12-13 19:47:30|1404.78|1388.78|1408|1392|1408|1392|1404.78|1388.78|19
1639424860000|2021-12-13 19:47:40|1407.91|1391.91|1407.5|1391.5|1408.09|1392.09|1407.5|1391.5|11
1639424870000|2021-12-13 19:47:50|1407.79|1391.79|1408|1392|1408|1392|1407.74|1391.74|5
1639424880000|2021-12-13 19:48:00|1407.5|1391.5|1408.6|1392.6|1409|1393|1407.5|1391.5|10
1639424890000|2021-12-13 19:48:10|1408.5|1392.5|1407.9|1391.9|1408.5|1392.5|1407.35|1391.35|10
1639424900000|2021-12-13 19:48:20|1407.55|1391.55|1407.7|1391.7|1408.75|1392.75|1407.55|1391.55|5
1639424910000|2021-12-13 19:48:30|1408|1392|1408.5|1392.5|1408.5|1392.5|1408|1392|4
1639424920000|2021-12-13 19:48:40|1408.88|1392.88|1409|1393|1409|1393|1408.5|1392.5|10
1639424930000|2021-12-13 19:48:50|1408.6|1392.6|1408.22|1392.22|1408.6|1392.6|1408.1|1392.1|9
1639424940000|2021-12-13 19:49:00|1408.5|1392.5|1408|1392|1409|1393|1408|1392|10
1639424950000|2021-12-13 19:49:10|1408.5|1392.5|1410|1394|1410|1394|1408.09|1392.09|10
1639424960000|2021-12-13 19:49:20|1409.7|1393.7|1409.96|1393.96|1409.96|1393.96|1409.05|1393.05|7
1639424970000|2021-12-13 19:49:30|1410.06|1394.06|1410.5|1394.5|1410.5|1394.5|1410.06|1394.06|4
1639424980000|2021-12-13 19:49:40|1410.79|1394.79|1414.5|1398.5|1414.5|1398.5|1410.75|1394.75|19
1639424990000|2021-12-13 19:49:50|1414.19|1398.19|1416|1400|1416.15|1400.15|1413.8|1397.8|22
1639425000000|2021-12-13 19:50:00|1416.19|1400.19|1415|1399|1416.57|1400.57|1415|1399|15
1639425010000|2021-12-13 19:50:10|1415.4|1399.4|1415.1|1399.1|1416.05|1400.05|1413|1397|22
1639425020000|2021-12-13 19:50:20|1415|1399|1414.22|1398.22|1415.07|1399.07|1414.1|1398.1|14
1639425030000|2021-12-13 19:50:30|1413.94|1397.94|1412.25|1396.25|1414|1398|1412.25|1396.25|10
1639425040000|2021-12-13 19:50:40|1412.06|1396.06|1413.75|1397.75|1413.75|1397.75|1412.06|1396.06|13
1639425050000|2021-12-13 19:50:50|1413.9|1397.9|1416|1400|1416|1400|1413.9|1397.9|12
1639425060000|2021-12-13 19:51:00|1416.5|1400.5|1417.44|1401.44|1417.69|1401.69|1416.5|1400.5|15
1639425070000|2021-12-13 19:51:10|1417.39|1401.39|1418.25|1402.25|1418.25|1402.25|1417.24|1401.24|14
1639425080000|2021-12-13 19:51:20|1418.9|1402.9|1417.39|1401.39|1418.9|1402.9|1417.39|1401.39|12
1639425090000|2021-12-13 19:51:30|1417.07|1401.07|1415.25|1399.25|1417.39|1401.39|1415|1399|16
1639425100000|2021-12-13 19:51:40|1415.5|1399.5|1416.92|1400.92|1417|1401|1415.5|1399.5|15
1639425110000|2021-12-13 19:51:50|1416.79|1400.79|1416.92|1400.92|1416.92|1400.92|1415.9|1399.9|12
1639425120000|2021-12-13 19:52:00|1416.5|1400.5|1416|1400|1416.5|1400.5|1415.9|1399.9|14
1639425130000|2021-12-13 19:52:10|1415.5|1399.5|1414.25|1398.25|1416|1400|1414.25|1398.25|8
1639425140000|2021-12-13 19:52:20|1413.91|1397.91|1415|1399|1415.35|1399.35|1413.8|1397.8|13
1639425150000|2021-12-13 19:52:30|1414.65|1398.65|1416|1400|1416|1400|1414.65|1398.65|6
1639425160000|2021-12-13 19:52:40|1416.5|1400.5|1416.42|1400.42|1417.69|1401.69|1416.42|1400.42|9
1639425170000|2021-12-13 19:52:50|1416.37|1400.37|1416.37|1400.37|1416.5|1400.5|1416.2|1400.2|6
1639425180000|2021-12-13 19:53:00|1416.29|1400.29|1416.29|1400.29|1416.37|1400.37|1415.87|1399.87|11
1639425190000|2021-12-13 19:53:10|1416.09|1400.09|1417.5|1401.5|1417.5|1401.5|1415.87|1399.87|8
1639425200000|2021-12-13 19:53:20|1417|1401|1416.9|1400.9|1417.11|1401.11|1416.22|1400.22|13
1639425210000|2021-12-13 19:53:30|1416.5|1400.5|1416.16|1400.16|1416.69|1400.69|1415.87|1399.87|17
1639425220000|2021-12-13 19:53:40|1415.66|1399.66|1415|1399|1415.66|1399.66|1415|1399|6
1639425230000|2021-12-13 19:53:50|1415.09|1399.09|1416.75|1400.75|1417|1401|1415.09|1399.09|11
1639425240000|2021-12-13 19:54:00|1416.77|1400.77|1417|1401|1417.35|1401.35|1416.31|1400.31|12
1639425250000|2021-12-13 19:54:10|1417.72|1401.72|1417.72|1401.72|1417.72|1401.72|1417.72|1401.72|1
1639425260000|2021-12-13 19:54:20|1417.59|1401.59|1419.5|1403.5|1419.92|1403.92|1417.5|1401.5|10
1639425270000|2021-12-13 19:54:30|1420|1404|1420|1404|1420.5|1404.5|1419.6|1403.6|6
1639425280000|2021-12-13 19:54:40|1419.5|1403.5|1418.35|1402.35|1419.5|1403.5|1418.35|1402.35|5
1639425290000|2021-12-13 19:54:50|1418|1402|1416.95|1400.95|1418|1402|1416.43|1400.43|9
1639425300000|2021-12-13 19:55:00|1417.08|1401.08|1417.5|1401.5|1418.5|1402.5|1417.08|1401.08|12
1639425310000|2021-12-13 19:55:10|1417.03|1401.03|1418|1402|1418.42|1402.42|1417.03|1401.03|10
1639425320000|2021-12-13 19:55:20|1418.64|1402.64|1418.4|1402.4|1418.8|1402.8|1418.29|1402.29|6
1639425330000|2021-12-13 19:55:30|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1639425340000|2021-12-13 19:55:40|1418.55|1402.55|1419|1403|1419|1403|1418.55|1402.55|2
1639425350000|2021-12-13 19:55:50|1418.5|1402.5|1418.8|1402.8|1419|1403|1418.5|1402.5|7
1639425360000|2021-12-13 19:56:00|1418.5|1402.5|1419.01|1403.01|1419.01|1403.01|1418.5|1402.5|2
1639425370000|2021-12-13 19:56:10|1418.82|1402.82|1418.45|1402.45|1418.82|1402.82|1418.38|1402.38|5
1639425380000|2021-12-13 19:56:20|1418.3|1402.3|1418.91|1402.91|1418.91|1402.91|1418.3|1402.3|8
1639425390000|2021-12-13 19:56:30|1419.13|1403.13|1417.38|1401.38|1419.13|1403.13|1417.38|1401.38|7
1639425400000|2021-12-13 19:56:40|1417.35|1401.35|1413|1397|1417.35|1401.35|1413|1397|12
1639425410000|2021-12-13 19:56:50|1413.75|1397.75|1415.5|1399.5|1415.78|1399.78|1413.75|1397.75|8
1639425420000|2021-12-13 19:57:00|1415|1399|1416.5|1400.5|1416.79|1400.79|1415|1399|10
1639425430000|2021-12-13 19:57:10|1416.79|1400.79|1418|1402|1418|1402|1416.79|1400.79|4
1639425440000|2021-12-13 19:57:20|1417.99|1401.99|1417.5|1401.5|1417.99|1401.99|1417.5|1401.5|4
1639425450000|2021-12-13 19:57:30|1417.3|1401.3|1416.46|1400.46|1417.3|1401.3|1416.45|1400.45|6
1639425460000|2021-12-13 19:57:40|1416.5|1400.5|1417.13|1401.13|1417.13|1401.13|1416.5|1400.5|4
1639425470000|2021-12-13 19:57:50|1417.5|1401.5|1419|1403|1419|1403|1417.5|1401.5|12
1639425480000|2021-12-13 19:58:00|1418.74|1402.74|1418.33|1402.33|1419|1403|1418.04|1402.04|11
1639425490000|2021-12-13 19:58:10|1418.67|1402.67|1418.92|1402.92|1418.92|1402.92|1418.09|1402.09|8
1639425500000|2021-12-13 19:58:20|1419|1403|1418.39|1402.39|1419.5|1403.5|1418.39|1402.39|6
1639425510000|2021-12-13 19:58:30|1418.19|1402.19|1419.5|1403.5|1419.52|1403.52|1418.14|1402.14|8
1639425520000|2021-12-13 19:58:40|1419.45|1403.45|1418.36|1402.36|1419.5|1403.5|1418.36|1402.36|6
1639425530000|2021-12-13 19:58:50|1418.14|1402.14|1419|1403|1419|1403|1417.97|1401.97|8
1639425540000|2021-12-13 19:59:00|1419.5|1403.5|1420.5|1404.5|1420.5|1404.5|1418.5|1402.5|13
1639425550000|2021-12-13 19:59:10|1420.35|1404.35|1418.37|1402.37|1420.5|1404.5|1418.37|1402.37|13
1639425560000|2021-12-13 19:59:20|1418.19|1402.19|1416.5|1400.5|1418.19|1402.19|1416.2|1400.2|11
1639425570000|2021-12-13 19:59:30|1416.25|1400.25|1416.5|1400.5|1416.5|1400.5|1415.96|1399.96|9
1639425580000|2021-12-13 19:59:40|1416.9|1400.9|1416.25|1400.25|1417.22|1401.22|1416.25|1400.25|10
1639425590000|2021-12-13 19:59:50|1415.75|1399.75|1416.09|1400.09|1416.82|1400.82|1415.75|1399.75|11
1639425600000|2021-12-13 20:00:00|1416.17|1400.17|1414.2|1398.2|1416.17|1400.17|1414.2|1398.2|20
1639425610000|2021-12-13 20:00:10|1414.6|1398.6|1413.51|1397.51|1415.22|1399.22|1413.51|1397.51|13
1639425620000|2021-12-13 20:00:20|1413.2|1397.2|1414.05|1398.05|1415|1399|1412.65|1396.65|12
1639425630000|2021-12-13 20:00:30|1414.22|1398.22|1412.75|1396.75|1414.22|1398.22|1412.5|1396.5|8
1639425640000|2021-12-13 20:00:40|1412.92|1396.92|1413.5|1397.5|1413.5|1397.5|1412.6|1396.6|9
1639425650000|2021-12-13 20:00:50|1413.09|1397.09|1412.75|1396.75|1413.09|1397.09|1412.75|1396.75|3
1639425660000|2021-12-13 20:01:00|1412.82|1396.82|1411.5|1395.5|1413|1397|1410.75|1394.75|10
1639425670000|2021-12-13 20:01:10|1411.9|1395.9|1412.95|1396.95|1413.09|1397.09|1411.9|1395.9|9
1639425680000|2021-12-13 20:01:20|1412.88|1396.88|1414.19|1398.19|1414.19|1398.19|1411.85|1395.85|14
1639425690000|2021-12-13 20:01:30|1414.09|1398.09|1413.77|1397.77|1414.09|1398.09|1413.77|1397.77|3
1639425700000|2021-12-13 20:01:40|1413.32|1397.32|1412|1396|1413.32|1397.32|1412|1396|7
1639425710000|2021-12-13 20:01:50|1411.65|1395.65|1410.68|1394.68|1412|1396|1410.68|1394.68|7
1639425720000|2021-12-13 20:02:00|1410.63|1394.63|1413.5|1397.5|1415|1399|1410.63|1394.63|16
1639425730000|2021-12-13 20:02:10|1413.92|1397.92|1415.75|1399.75|1416.1|1400.1|1413.92|1397.92|11
1639425740000|2021-12-13 20:02:20|1415.62|1399.62|1418.2|1402.2|1418.7|1402.7|1415.5|1399.5|13
1639425750000|2021-12-13 20:02:30|1418|1402|1418.8|1402.8|1418.8|1402.8|1418|1402|7
1639425760000|2021-12-13 20:02:40|1419.5|1403.5|1420|1404|1420.5|1404.5|1419.5|1403.5|8
1639425770000|2021-12-13 20:02:50|1420.25|1404.25|1421|1405|1421|1405|1419.6|1403.6|9
1639425780000|2021-12-13 20:03:00|1421.5|1405.5|1421.4|1405.4|1421.5|1405.5|1421.4|1405.4|2
1639425790000|2021-12-13 20:03:10|1421|1405|1420.25|1404.25|1421|1405|1420|1404|8
1639425800000|2021-12-13 20:03:20|1420.5|1404.5|1422|1406|1422.3|1406.3|1420.4|1404.4|11
1639425810000|2021-12-13 20:03:30|1422.29|1406.29|1420.82|1404.82|1422.4|1406.4|1420.66|1404.66|10
1639425820000|2021-12-13 20:03:40|1420.5|1404.5|1419.27|1403.27|1421.09|1405.09|1419.17|1403.17|14
1639425830000|2021-12-13 20:03:50|1418.97|1402.97|1418.5|1402.5|1419.27|1403.27|1418.5|1402.5|8
1639425840000|2021-12-13 20:04:00|1418.25|1402.25|1417.81|1401.81|1418.5|1402.5|1417.5|1401.5|7
1639425850000|2021-12-13 20:04:10|1417.31|1401.31|1417.1|1401.1|1417.5|1401.5|1417.1|1401.1|5
1639425860000|2021-12-13 20:04:20|1417.23|1401.23|1416.54|1400.54|1417.3|1401.3|1416.54|1400.54|6
1639425870000|2021-12-13 20:04:30|1416.6|1400.6|1417.1|1401.1|1417.1|1401.1|1416.41|1400.41|10
1639425880000|2021-12-13 20:04:40|1417.5|1401.5|1417.12|1401.12|1418|1402|1416.66|1400.66|7
1639425890000|2021-12-13 20:04:50|1417.06|1401.06|1416.6|1400.6|1417.12|1401.12|1416.53|1400.53|11
1639425900000|2021-12-13 20:05:00|1416.65|1400.65|1416.05|1400.05|1416.71|1400.71|1416.05|1400.05|4
1639425910000|2021-12-13 20:05:10|1416.15|1400.15|1416.15|1400.15|1416.15|1400.15|1416.15|1400.15|1
1639425920000|2021-12-13 20:05:20|1415.9|1399.9|1415|1399|1416|1400|1414.9|1398.9|9
1639425930000|2021-12-13 20:05:30|1414.5|1398.5|1412|1396|1414.5|1398.5|1411.9|1395.9|10
1639425940000|2021-12-13 20:05:40|1412.92|1396.92|1412.89|1396.89|1413.11|1397.11|1411.92|1395.92|16
1639425950000|2021-12-13 20:05:50|1413.1|1397.1|1413.82|1397.82|1415|1399|1413.1|1397.1|20
1639425960000|2021-12-13 20:06:00|1414|1398|1414.29|1398.29|1414.29|1398.29|1413.5|1397.5|8
1639425970000|2021-12-13 20:06:10|1414.35|1398.35|1414.5|1398.5|1415|1399|1414.35|1398.35|6
1639425980000|2021-12-13 20:06:20|1414|1398|1413.9|1397.9|1414|1398|1413.9|1397.9|2
1639425990000|2021-12-13 20:06:30|1414|1398|1414.96|1398.96|1415|1399|1414|1398|5
1639426000000|2021-12-13 20:06:40|1414.98|1398.98|1415|1399|1415.55|1399.55|1414.96|1398.96|10
1639426010000|2021-12-13 20:06:50|1415.19|1399.19|1415.5|1399.5|1415.5|1399.5|1414.7|1398.7|7
1639426020000|2021-12-13 20:07:00|1415.4|1399.4|1418.3|1402.3|1418.3|1402.3|1415.4|1399.4|10
1639426030000|2021-12-13 20:07:10|1418.5|1402.5|1420|1404|1420.12|1404.12|1418.5|1402.5|8
1639426040000|2021-12-13 20:07:20|1420.8|1404.8|1422.19|1406.19|1422.19|1406.19|1420.8|1404.8|7
1639426050000|2021-12-13 20:07:30|1421.69|1405.69|1421.5|1405.5|1421.69|1405.69|1421.5|1405.5|2
1639426060000|2021-12-13 20:07:40|1421.25|1405.25|1421.38|1405.38|1421.38|1405.38|1421.25|1405.25|3
1639426070000|2021-12-13 20:07:50|1421.5|1405.5|1422|1406|1422|1406|1420.7|1404.7|8
1639426080000|2021-12-13 20:08:00|1421.72|1405.72|1421.7|1405.7|1421.72|1405.72|1421.5|1405.5|9
1639426100000|2021-12-13 20:08:20|1422|1406|1421.5|1405.5|1422|1406|1421.5|1405.5|3
1639426110000|2021-12-13 20:08:30|1421.65|1405.65|1421.43|1405.43|1421.65|1405.65|1421.36|1405.36|4
1639426120000|2021-12-13 20:08:40|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1639426130000|2021-12-13 20:08:50|1421.75|1405.75|1422|1406|1422.4|1406.4|1421.75|1405.75|4
1639426140000|2021-12-13 20:09:00|1422.2|1406.2|1422.63|1406.63|1422.63|1406.63|1422.2|1406.2|3
1639426150000|2021-12-13 20:09:10|1423.13|1407.13|1424.33|1408.33|1424.33|1408.33|1423.13|1407.13|6
1639426160000|2021-12-13 20:09:20|1424.1|1408.1|1423.75|1407.75|1424.1|1408.1|1423.5|1407.5|9
1639426170000|2021-12-13 20:09:30|1424.2|1408.2|1423.93|1407.93|1424.2|1408.2|1423.75|1407.75|6
1639426180000|2021-12-13 20:09:40|1423.92|1407.92|1424|1408|1424|1408|1423.55|1407.55|6
1639426190000|2021-12-13 20:09:50|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.15|1408.15|7
1639426200000|2021-12-13 20:10:00|1424.28|1408.28|1424.26|1408.26|1424.6|1408.6|1424.14|1408.14|8
1639426210000|2021-12-13 20:10:10|1424.39|1408.39|1425.34|1409.34|1425.45|1409.45|1424.39|1408.39|10
1639426220000|2021-12-13 20:10:20|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1639426230000|2021-12-13 20:10:30|1425.75|1409.75|1425.34|1409.34|1426|1410|1425.34|1409.34|4
1639426240000|2021-12-13 20:10:40|1424.84|1408.84|1421.5|1405.5|1424.84|1408.84|1421|1405|12
1639426250000|2021-12-13 20:10:50|1421.75|1405.75|1422|1406|1422|1406|1421.75|1405.75|3
1639426260000|2021-12-13 20:11:00|1422.35|1406.35|1423|1407|1423|1407|1421.92|1405.92|6
1639426270000|2021-12-13 20:11:10|1423.12|1407.12|1423.88|1407.88|1423.9|1407.9|1423.12|1407.12|5
1639426280000|2021-12-13 20:11:20|1424.45|1408.45|1424.9|1408.9|1424.9|1408.9|1424.45|1408.45|5
1639426290000|2021-12-13 20:11:30|1424.4|1408.4|1424.42|1408.42|1424.42|1408.42|1424.4|1408.4|2
1639426300000|2021-12-13 20:11:40|1424.35|1408.35|1423.5|1407.5|1424.42|1408.42|1423.5|1407.5|9
1639426310000|2021-12-13 20:11:50|1423.42|1407.42|1423.5|1407.5|1423.6|1407.6|1423.42|1407.42|4
1639426320000|2021-12-13 20:12:00|1423|1407|1423|1407|1423.05|1407.05|1422.5|1406.5|7
1639426330000|2021-12-13 20:12:10|1423.35|1407.35|1423.6|1407.6|1423.6|1407.6|1423.35|1407.35|3
1639426340000|2021-12-13 20:12:20|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1639426350000|2021-12-13 20:12:30|1423.59|1407.59|1424.5|1408.5|1424.5|1408.5|1423.5|1407.5|6
1639426360000|2021-12-13 20:12:40|1425.35|1409.35|1424.88|1408.88|1425.35|1409.35|1424.29|1408.29|6
1639426370000|2021-12-13 20:12:50|1425.35|1409.35|1425|1409|1425.35|1409.35|1425|1409|3
1639426380000|2021-12-13 20:13:00|1425.3|1409.3|1424.1|1408.1|1425.3|1409.3|1424.1|1408.1|5
1639426390000|2021-12-13 20:13:10|1424.33|1408.33|1425.3|1409.3|1425.3|1409.3|1424.33|1408.33|3
1639426400000|2021-12-13 20:13:20|1425|1409|1424.5|1408.5|1425.13|1409.13|1424.3|1408.3|9
1639426410000|2021-12-13 20:13:30|1424.72|1408.72|1424.9|1408.9|1425|1409|1424.5|1408.5|7
1639426420000|2021-12-13 20:13:40|1424.5|1408.5|1424.9|1408.9|1424.9|1408.9|1424.5|1408.5|2
1639426430000|2021-12-13 20:13:50|1425|1409|1425.72|1409.72|1425.72|1409.72|1425|1409|6
1639426440000|2021-12-13 20:14:00|1426|1410|1426.2|1410.2|1426.2|1410.2|1425.79|1409.79|3
1639426450000|2021-12-13 20:14:10|1426.09|1410.09|1426.5|1410.5|1426.5|1410.5|1426|1410|6
1639426460000|2021-12-13 20:14:20|1426.7|1410.7|1427|1411|1427.25|1411.25|1426.7|1410.7|5
1639426470000|2021-12-13 20:14:30|1426.3|1410.3|1426.55|1410.55|1426.55|1410.55|1426.3|1410.3|2
1639426480000|2021-12-13 20:14:40|1426.65|1410.65|1426.33|1410.33|1426.75|1410.75|1426.33|1410.33|10
1639426490000|2021-12-13 20:14:50|1426.28|1410.28|1426.5|1410.5|1426.9|1410.9|1426.28|1410.28|6
1639426500000|2021-12-13 20:15:00|1426.69|1410.69|1427.5|1411.5|1427.57|1411.57|1426.69|1410.69|8
1639426510000|2021-12-13 20:15:10|1427.75|1411.75|1428.4|1412.4|1428.4|1412.4|1427.5|1411.5|6
1639426520000|2021-12-13 20:15:20|1428.5|1412.5|1427.5|1411.5|1428.5|1412.5|1427.44|1411.44|10
1639426530000|2021-12-13 20:15:30|1427.2|1411.2|1426.5|1410.5|1427.2|1411.2|1426.5|1410.5|8
1639426540000|2021-12-13 20:15:40|1426.12|1410.12|1426.2|1410.2|1426.25|1410.25|1426.02|1410.02|7
1639426550000|2021-12-13 20:15:50|1426.02|1410.02|1426.35|1410.35|1426.35|1410.35|1426.02|1410.02|3
1639426560000|2021-12-13 20:16:00|1426.17|1410.17|1425.42|1409.42|1426.17|1410.17|1425.42|1409.42|4
1639426570000|2021-12-13 20:16:10|1425.46|1409.46|1425.21|1409.21|1425.46|1409.46|1424.92|1408.92|17
1639426580000|2021-12-13 20:16:20|1425.05|1409.05|1424.92|1408.92|1425.32|1409.32|1424.92|1408.92|7
1639426590000|2021-12-13 20:16:30|1424.5|1408.5|1423.5|1407.5|1424.5|1408.5|1423.5|1407.5|3
1639426600000|2021-12-13 20:16:40|1423|1407|1421.72|1405.72|1423|1407|1421|1405|11
1639426610000|2021-12-13 20:16:50|1422.25|1406.25|1421.75|1405.75|1422.25|1406.25|1421.5|1405.5|10
1639426620000|2021-12-13 20:17:00|1421.97|1405.97|1422.88|1406.88|1423|1407|1421.97|1405.97|10
1639426630000|2021-12-13 20:17:10|1422.99|1406.99|1422.88|1406.88|1422.99|1406.99|1422.88|1406.88|2
1639426640000|2021-12-13 20:17:20|1422.95|1406.95|1423|1407|1423.24|1407.24|1422.95|1406.95|3
1639426650000|2021-12-13 20:17:30|1423.18|1407.18|1423|1407|1423.18|1407.18|1422.89|1406.89|3
1639426660000|2021-12-13 20:17:40|1422.94|1406.94|1422.94|1406.94|1422.94|1406.94|1422.94|1406.94|1
1639426670000|2021-12-13 20:17:50|1422.87|1406.87|1423|1407|1423|1407|1422.75|1406.75|5
1639426680000|2021-12-13 20:18:00|1423.02|1407.02|1423.5|1407.5|1423.5|1407.5|1423.02|1407.02|3
1639426700000|2021-12-13 20:18:20|1424.25|1408.25|1423.75|1407.75|1424.25|1408.25|1423.75|1407.75|5
1639426710000|2021-12-13 20:18:30|1423.5|1407.5|1420.25|1404.25|1423.5|1407.5|1420|1404|18
1639426720000|2021-12-13 20:18:40|1420.29|1404.29|1420|1404|1420.3|1404.3|1420|1404|4
1639426730000|2021-12-13 20:18:50|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.41|1403.41|3
1639426740000|2021-12-13 20:19:00|1419.4|1403.4|1419.34|1403.34|1419.4|1403.4|1418.95|1402.95|7
1639426750000|2021-12-13 20:19:10|1419.4|1403.4|1419.35|1403.35|1419.4|1403.4|1419.29|1403.29|3
1639426770000|2021-12-13 20:19:30|1419.21|1403.21|1418.3|1402.3|1419.3|1403.3|1418.3|1402.3|5
1639426780000|2021-12-13 20:19:40|1417.75|1401.75|1415.95|1399.95|1417.75|1401.75|1415.95|1399.95|5
1639426790000|2021-12-13 20:19:50|1415.6|1399.6|1415.5|1399.5|1416|1400|1415.5|1399.5|8
1639426800000|2021-12-13 20:20:00|1415.65|1399.65|1415.87|1399.87|1416|1400|1415.65|1399.65|5
1639426810000|2021-12-13 20:20:10|1415.7|1399.7|1415.5|1399.5|1416.7|1400.7|1415.5|1399.5|8
1639426820000|2021-12-13 20:20:20|1415.25|1399.25|1415.25|1399.25|1415.48|1399.48|1415|1399|8
1639426830000|2021-12-13 20:20:30|1415|1399|1416|1400|1416|1400|1415|1399|6
1639426840000|2021-12-13 20:20:40|1415.92|1399.92|1416|1400|1416|1400|1415.85|1399.85|3
1639426860000|2021-12-13 20:21:00|1415.5|1399.5|1415|1399|1415.5|1399.5|1415|1399|2
1639426870000|2021-12-13 20:21:10|1414.39|1398.39|1414.55|1398.55|1414.55|1398.55|1414.37|1398.37|4
1639426880000|2021-12-13 20:21:20|1414.37|1398.37|1414.37|1398.37|1414.37|1398.37|1414.24|1398.24|5
1639426890000|2021-12-13 20:21:30|1414.43|1398.43|1414.5|1398.5|1414.5|1398.5|1414.24|1398.24|7
1639426900000|2021-12-13 20:21:40|1414.37|1398.37|1415|1399|1415|1399|1414.37|1398.37|3
1639426910000|2021-12-13 20:21:50|1414.45|1398.45|1415|1399|1415.45|1399.45|1414.24|1398.24|6
1639426920000|2021-12-13 20:22:00|1415.43|1399.43|1417|1401|1417|1401|1415.35|1399.35|7
1639426930000|2021-12-13 20:22:10|1417.5|1401.5|1419.78|1403.78|1419.78|1403.78|1417.5|1401.5|11
1639426940000|2021-12-13 20:22:20|1419.72|1403.72|1421|1405|1421.3|1405.3|1419.72|1403.72|20
1639426950000|2021-12-13 20:22:30|1421.09|1405.09|1420|1404|1421.1|1405.1|1420|1404|6
1639426960000|2021-12-13 20:22:40|1419.5|1403.5|1419|1403|1419.5|1403.5|1418.92|1402.92|7
1639426970000|2021-12-13 20:22:50|1418.92|1402.92|1419|1403|1419.41|1403.41|1418.92|1402.92|9
1639426980000|2021-12-13 20:23:00|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1417.75|1401.75|11
1639426990000|2021-12-13 20:23:10|1418.92|1402.92|1419|1403|1419|1403|1418.92|1402.92|2
1639427000000|2021-12-13 20:23:20|1418.92|1402.92|1419.5|1403.5|1419.5|1403.5|1418.5|1402.5|10
1639427010000|2021-12-13 20:23:30|1419.7|1403.7|1420.44|1404.44|1420.44|1404.44|1419.7|1403.7|5
1639427020000|2021-12-13 20:23:40|1419.99|1403.99|1418.95|1402.95|1420.44|1404.44|1418.95|1402.95|6
1639427030000|2021-12-13 20:23:50|1419.4|1403.4|1419.5|1403.5|1419.5|1403.5|1419.4|1403.4|2
1639427040000|2021-12-13 20:24:00|1419.4|1403.4|1419.7|1403.7|1419.7|1403.7|1419.4|1403.4|4
1639427050000|2021-12-13 20:24:10|1419.5|1403.5|1419.7|1403.7|1419.7|1403.7|1419.5|1403.5|6
1639427060000|2021-12-13 20:24:20|1419.5|1403.5|1419.75|1403.75|1419.75|1403.75|1419.5|1403.5|3
1639427070000|2021-12-13 20:24:30|1419.6|1403.6|1419.25|1403.25|1419.6|1403.6|1419.25|1403.25|2
1639427080000|2021-12-13 20:24:40|1419.04|1403.04|1418.46|1402.46|1419.04|1403.04|1418.31|1402.31|8
1639427090000|2021-12-13 20:24:50|1418.05|1402.05|1418.61|1402.61|1418.61|1402.61|1418.05|1402.05|7
1639427100000|2021-12-13 20:25:00|1418.75|1402.75|1418.65|1402.65|1418.82|1402.82|1418.65|1402.65|10
1639427110000|2021-12-13 20:25:10|1418.6|1402.6|1417|1401|1418.6|1402.6|1417|1401|9
1639427120000|2021-12-13 20:25:20|1417.09|1401.09|1417.09|1401.09|1417.2|1401.2|1417|1401|4
1639427130000|2021-12-13 20:25:30|1417|1401|1416.5|1400.5|1417|1401|1416.5|1400.5|2
1639427160000|2021-12-13 20:26:00|1416.35|1400.35|1416.35|1400.35|1416.35|1400.35|1416.35|1400.35|1
1639427170000|2021-12-13 20:26:10|1416.1|1400.1|1416.5|1400.5|1416.5|1400.5|1416.1|1400.1|3
1639427220000|2021-12-13 20:27:00|1416.41|1400.41|1415.5|1399.5|1416.41|1400.41|1415.1|1399.1|11
1639427230000|2021-12-13 20:27:10|1416.05|1400.05|1415.5|1399.5|1416.05|1400.05|1415.29|1399.29|5
1639427240000|2021-12-13 20:27:20|1415.19|1399.19|1415|1399|1415.25|1399.25|1415|1399|8
1639427250000|2021-12-13 20:27:30|1415.09|1399.09|1415|1399|1415.2|1399.2|1415|1399|3
1639427270000|2021-12-13 20:27:50|1415.02|1399.02|1415|1399|1415.25|1399.25|1415|1399|4
1639427280000|2021-12-13 20:28:00|1414.87|1398.87|1417|1401|1417|1401|1414.87|1398.87|13
1639427290000|2021-12-13 20:28:10|1416.79|1400.79|1417.1|1401.1|1417.5|1401.5|1416.79|1400.79|4
1639427300000|2021-12-13 20:28:20|1417.42|1401.42|1417.92|1401.92|1417.92|1401.92|1417.35|1401.35|4
1639427310000|2021-12-13 20:28:30|1417.5|1401.5|1417.05|1401.05|1418.42|1402.42|1417.05|1401.05|9
1639427320000|2021-12-13 20:28:40|1417|1401|1416.92|1400.92|1417|1401|1416.5|1400.5|6
1639427330000|2021-12-13 20:28:50|1416.9|1400.9|1417.5|1401.5|1417.85|1401.85|1416.5|1400.5|8
1639427340000|2021-12-13 20:29:00|1417.25|1401.25|1417.22|1401.22|1417.5|1401.5|1417.22|1401.22|4
1639427350000|2021-12-13 20:29:10|1417.25|1401.25|1417|1401|1417.25|1401.25|1417|1401|3
1639427360000|2021-12-13 20:29:20|1417.39|1401.39|1418|1402|1418|1402|1417|1401|7
1639427370000|2021-12-13 20:29:30|1418.5|1402.5|1418.15|1402.15|1418.5|1402.5|1418.15|1402.15|4
1639427380000|2021-12-13 20:29:40|1417.9|1401.9|1416.9|1400.9|1417.9|1401.9|1416.9|1400.9|5
1639427390000|2021-12-13 20:29:50|1416.96|1400.96|1416.96|1400.96|1416.96|1400.96|1416.96|1400.96|1
1639427400000|2021-12-13 20:30:00|1416.55|1400.55|1415.25|1399.25|1416.55|1400.55|1415.25|1399.25|8
1639427410000|2021-12-13 20:30:10|1415.7|1399.7|1415.84|1399.84|1415.84|1399.84|1415.5|1399.5|6
1639427420000|2021-12-13 20:30:20|1416.17|1400.17|1417.5|1401.5|1417.5|1401.5|1416.17|1400.17|10
1639427430000|2021-12-13 20:30:30|1417.75|1401.75|1418|1402|1418.4|1402.4|1417.75|1401.75|12
1639427440000|2021-12-13 20:30:40|1417.86|1401.86|1418|1402|1418|1402|1417.5|1401.5|6
1639427450000|2021-12-13 20:30:50|1418.5|1402.5|1418.9|1402.9|1418.9|1402.9|1418.1|1402.1|4
1639427460000|2021-12-13 20:31:00|1419|1403|1419.25|1403.25|1420.05|1404.05|1419|1403|6
1639427470000|2021-12-13 20:31:10|1419|1403|1419.55|1403.55|1419.9|1403.9|1419|1403|4
1639427480000|2021-12-13 20:31:20|1419.9|1403.9|1419.38|1403.38|1419.9|1403.9|1419.35|1403.35|5
1639427490000|2021-12-13 20:31:30|1419.5|1403.5|1419.45|1403.45|1419.5|1403.5|1419.38|1403.38|4
1639427500000|2021-12-13 20:31:40|1419.5|1403.5|1419.9|1403.9|1420|1404|1419.5|1403.5|5
1639427510000|2021-12-13 20:31:50|1419.5|1403.5|1419.5|1403.5|1419.9|1403.9|1419.5|1403.5|7
1639427530000|2021-12-13 20:32:10|1419.46|1403.46|1417.29|1401.29|1419.46|1403.46|1417.29|1401.29|8
1639427540000|2021-12-13 20:32:20|1417|1401|1416.5|1400.5|1417.29|1401.29|1416.5|1400.5|10
1639427550000|2021-12-13 20:32:30|1416.25|1400.25|1416.5|1400.5|1416.5|1400.5|1416.25|1400.25|4
1639427560000|2021-12-13 20:32:40|1416.22|1400.22|1416.22|1400.22|1416.44|1400.44|1416.15|1400.15|4
1639427570000|2021-12-13 20:32:50|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.4|1400.4|3
1639427580000|2021-12-13 20:33:00|1416.75|1400.75|1416.75|1400.75|1416.75|1400.75|1416.75|1400.75|1
1639427590000|2021-12-13 20:33:10|1416.5|1400.5|1416|1400|1416.5|1400.5|1416|1400|2
1639427610000|2021-12-13 20:33:30|1415.75|1399.75|1416|1400|1416.5|1400.5|1415.75|1399.75|7
1639427620000|2021-12-13 20:33:40|1415.5|1399.5|1415.5|1399.5|1415.65|1399.65|1415.5|1399.5|3
1639427630000|2021-12-13 20:33:50|1415.08|1399.08|1415.08|1399.08|1415.08|1399.08|1415.08|1399.08|1
1639427640000|2021-12-13 20:34:00|1414.58|1398.58|1414.5|1398.5|1414.64|1398.64|1414.29|1398.29|5
1639427650000|2021-12-13 20:34:10|1413.93|1397.93|1411.5|1395.5|1414|1398|1411.5|1395.5|9
1639427660000|2021-12-13 20:34:20|1411.55|1395.55|1412|1396|1412|1396|1411.55|1395.55|3
1639427670000|2021-12-13 20:34:30|1412.55|1396.55|1412.22|1396.22|1412.55|1396.55|1412.22|1396.22|3
1639427680000|2021-12-13 20:34:40|1412.5|1396.5|1411.9|1395.9|1412.5|1396.5|1411.9|1395.9|6
1639427690000|2021-12-13 20:34:50|1412|1396|1411.6|1395.6|1412|1396|1411.6|1395.6|2
1639427700000|2021-12-13 20:35:00|1411.1|1395.1|1410.5|1394.5|1411.1|1395.1|1410.5|1394.5|4
1639427710000|2021-12-13 20:35:10|1410.44|1394.44|1409.65|1393.65|1410.5|1394.5|1409.65|1393.65|5
1639427720000|2021-12-13 20:35:20|1410|1394|1410.22|1394.22|1410.22|1394.22|1409.9|1393.9|5
1639427730000|2021-12-13 20:35:30|1410|1394|1410|1394|1410|1394|1409.5|1393.5|6
1639427740000|2021-12-13 20:35:40|1409.75|1393.75|1409.5|1393.5|1410|1394|1409.5|1393.5|11
1639427750000|2021-12-13 20:35:50|1409.55|1393.55|1409.5|1393.5|1409.55|1393.55|1409.5|1393.5|2
1639427770000|2021-12-13 20:36:10|1409.6|1393.6|1410|1394|1410|1394|1409.6|1393.6|3
1639427780000|2021-12-13 20:36:20|1409.65|1393.65|1410|1394|1410|1394|1409.65|1393.65|5
1639427790000|2021-12-13 20:36:30|1410.5|1394.5|1410.32|1394.32|1410.5|1394.5|1410.25|1394.25|4
1639427800000|2021-12-13 20:36:40|1410.34|1394.34|1409.55|1393.55|1410.34|1394.34|1409.55|1393.55|5
1639427820000|2021-12-13 20:37:00|1410|1394|1410|1394|1410|1394|1409.88|1393.88|3
1639427830000|2021-12-13 20:37:10|1409.98|1393.98|1409.98|1393.98|1409.98|1393.98|1409.48|1393.48|4
1639427840000|2021-12-13 20:37:20|1410.28|1394.28|1410.03|1394.03|1410.36|1394.36|1409.86|1393.86|6
1639427850000|2021-12-13 20:37:30|1409.75|1393.75|1409.5|1393.5|1410.03|1394.03|1409.45|1393.45|6
1639427860000|2021-12-13 20:37:40|1409.4|1393.4|1407|1391|1409.4|1393.4|1407|1391|10
1639427870000|2021-12-13 20:37:50|1406.6|1390.6|1408|1392|1408|1392|1406.6|1390.6|9
1639427880000|2021-12-13 20:38:00|1407.85|1391.85|1406|1390|1407.85|1391.85|1406|1390|9
1639427890000|2021-12-13 20:38:10|1406.25|1390.25|1406|1390|1406.5|1390.5|1406|1390|4
1639427900000|2021-12-13 20:38:20|1405.6|1389.6|1406|1390|1406|1390|1405.6|1389.6|2
1639427920000|2021-12-13 20:38:40|1405.94|1389.94|1407.88|1391.88|1408|1392|1405.94|1389.94|14
1639427930000|2021-12-13 20:38:50|1407.5|1391.5|1408|1392|1408|1392|1407.5|1391.5|6
1639427940000|2021-12-13 20:39:00|1407.79|1391.79|1406.55|1390.55|1407.79|1391.79|1406.55|1390.55|4
1639427950000|2021-12-13 20:39:10|1406.6|1390.6|1407|1391|1407|1391|1406.6|1390.6|2
1639427960000|2021-12-13 20:39:20|1406.5|1390.5|1406.5|1390.5|1406.75|1390.75|1406.5|1390.5|3
1639427970000|2021-12-13 20:39:30|1406.1|1390.1|1404.75|1388.75|1406.1|1390.1|1404.75|1388.75|6
1639427980000|2021-12-13 20:39:40|1405|1389|1405|1389|1405|1389|1404.65|1388.65|5
1639428010000|2021-12-13 20:40:10|1405.29|1389.29|1405|1389|1405.5|1389.5|1405|1389|7
1639428020000|2021-12-13 20:40:20|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1
1639428030000|2021-12-13 20:40:30|1404.25|1388.25|1403.5|1387.5|1404.25|1388.25|1403.5|1387.5|3
1639428040000|2021-12-13 20:40:40|1403|1387|1403|1387|1403|1387|1402.65|1386.65|3
1639428050000|2021-12-13 20:40:50|1402.8|1386.8|1403|1387|1403|1387|1402.8|1386.8|3
1639428060000|2021-12-13 20:41:00|1403.25|1387.25|1404|1388|1404|1388|1403.25|1387.25|3
1639428070000|2021-12-13 20:41:10|1403.5|1387.5|1403|1387|1403.5|1387.5|1402.85|1386.85|3
1639428080000|2021-12-13 20:41:20|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1402.5|1386.5|1
1639428090000|2021-12-13 20:41:30|1403.02|1387.02|1403|1387|1403.12|1387.12|1402.9|1386.9|4
1639428100000|2021-12-13 20:41:40|1403.5|1387.5|1403|1387|1403.5|1387.5|1403|1387|6
1639428110000|2021-12-13 20:41:50|1402.5|1386.5|1402.5|1386.5|1403|1387|1402.5|1386.5|5
1639428120000|2021-12-13 20:42:00|1403|1387|1403|1387|1403.35|1387.35|1403|1387|3
1639428130000|2021-12-13 20:42:10|1403.34|1387.34|1403.25|1387.25|1403.34|1387.34|1403|1387|3
1639428140000|2021-12-13 20:42:20|1403.75|1387.75|1404.5|1388.5|1404.5|1388.5|1403.75|1387.75|4
1639428150000|2021-12-13 20:42:30|1405|1389|1404.5|1388.5|1405|1389|1404|1388|7
1639428160000|2021-12-13 20:42:40|1404.4|1388.4|1404.4|1388.4|1404.4|1388.4|1404.4|1388.4|1
1639428170000|2021-12-13 20:42:50|1404.5|1388.5|1405|1389|1405.5|1389.5|1404.5|1388.5|6
1639428180000|2021-12-13 20:43:00|1405.09|1389.09|1405.5|1389.5|1405.5|1389.5|1405|1389|11
1639428190000|2021-12-13 20:43:10|1406|1390|1407|1391|1407|1391|1406|1390|3
1639428200000|2021-12-13 20:43:20|1407.25|1391.25|1408.5|1392.5|1408.5|1392.5|1407.25|1391.25|6
1639428210000|2021-12-13 20:43:30|1408.64|1392.64|1408.81|1392.81|1408.81|1392.81|1408.64|1392.64|3
1639428220000|2021-12-13 20:43:40|1408.7|1392.7|1408.7|1392.7|1408.7|1392.7|1408.7|1392.7|1
1639428230000|2021-12-13 20:43:50|1408.81|1392.81|1408.81|1392.81|1408.81|1392.81|1408.81|1392.81|1
1639428250000|2021-12-13 20:44:10|1408.5|1392.5|1408.85|1392.85|1408.85|1392.85|1408.5|1392.5|7
1639428260000|2021-12-13 20:44:20|1408.5|1392.5|1409.32|1393.32|1409.35|1393.35|1408.5|1392.5|7
1639428270000|2021-12-13 20:44:30|1408.5|1392.5|1408.44|1392.44|1408.5|1392.5|1408.44|1392.44|2
1639428280000|2021-12-13 20:44:40|1408.26|1392.26|1407.5|1391.5|1408.26|1392.26|1407.5|1391.5|4
1639428290000|2021-12-13 20:44:50|1407|1391|1406.17|1390.17|1407|1391|1405.75|1389.75|6
1639428300000|2021-12-13 20:45:00|1406.42|1390.42|1406.96|1390.96|1406.96|1390.96|1406.34|1390.34|5
1639428310000|2021-12-13 20:45:10|1407.42|1391.42|1408.5|1392.5|1409.1|1393.1|1407.37|1391.37|17
1639428320000|2021-12-13 20:45:20|1408|1392|1408|1392|1408|1392|1408|1392|1
1639428330000|2021-12-13 20:45:30|1408.5|1392.5|1409|1393|1409|1393|1408.5|1392.5|2
1639428340000|2021-12-13 20:45:40|1409.5|1393.5|1409.82|1393.82|1409.82|1393.82|1409.5|1393.5|5
1639428350000|2021-12-13 20:45:50|1409.5|1393.5|1410|1394|1410.5|1394.5|1409.5|1393.5|9
1639428360000|2021-12-13 20:46:00|1410.29|1394.29|1410|1394|1410.35|1394.35|1410|1394|3
1639428370000|2021-12-13 20:46:10|1409.9|1393.9|1409.9|1393.9|1409.9|1393.9|1409.5|1393.5|9
1639428380000|2021-12-13 20:46:20|1409.5|1393.5|1410|1394|1410|1394|1409.5|1393.5|16
1639428390000|2021-12-13 20:46:30|1410.12|1394.12|1410.5|1394.5|1410.62|1394.62|1410.12|1394.12|5
1639428410000|2021-12-13 20:46:50|1410.65|1394.65|1410.5|1394.5|1410.65|1394.65|1410.5|1394.5|2
1639428420000|2021-12-13 20:47:00|1410.65|1394.65|1409.82|1393.82|1410.65|1394.65|1409.82|1393.82|8
1639428430000|2021-12-13 20:47:10|1410|1394|1410.35|1394.35|1410.35|1394.35|1410|1394|3
1639428440000|2021-12-13 20:47:20|1410.4|1394.4|1410.01|1394.01|1410.4|1394.4|1410.01|1394.01|5
1639428450000|2021-12-13 20:47:30|1410.09|1394.09|1410|1394|1410.09|1394.09|1410|1394|2
1639428460000|2021-12-13 20:47:40|1409.5|1393.5|1408.2|1392.2|1409.5|1393.5|1408.2|1392.2|4
1639428470000|2021-12-13 20:47:50|1408|1392|1408.5|1392.5|1408.5|1392.5|1408|1392|6
1639428480000|2021-12-13 20:48:00|1408.69|1392.69|1408.72|1392.72|1408.73|1392.73|1408.32|1392.32|9
1639428490000|2021-12-13 20:48:10|1408.5|1392.5|1410.54|1394.54|1410.54|1394.54|1408.5|1392.5|7
1639428500000|2021-12-13 20:48:20|1410.49|1394.49|1411.18|1395.18|1411.18|1395.18|1410.49|1394.49|5
1639428510000|2021-12-13 20:48:30|1410.8|1394.8|1411.25|1395.25|1411.5|1395.5|1410.8|1394.8|8
1639428520000|2021-12-13 20:48:40|1411.5|1395.5|1411.28|1395.28|1411.5|1395.5|1411.28|1395.28|5
1639428530000|2021-12-13 20:48:50|1411.44|1395.44|1411.28|1395.28|1411.44|1395.44|1410.93|1394.93|3
1639428540000|2021-12-13 20:49:00|1411.32|1395.32|1411.28|1395.28|1411.32|1395.32|1410.93|1394.93|7
1639428550000|2021-12-13 20:49:10|1411.29|1395.29|1411.98|1395.98|1412.48|1396.48|1411.29|1395.29|7
1639428560000|2021-12-13 20:49:20|1411.75|1395.75|1411.65|1395.65|1412|1396|1411.55|1395.55|9
1639428570000|2021-12-13 20:49:30|1411.55|1395.55|1411.55|1395.55|1411.55|1395.55|1411.55|1395.55|1
1639428580000|2021-12-13 20:49:40|1411.7|1395.7|1411.7|1395.7|1411.7|1395.7|1411.7|1395.7|1
1639428590000|2021-12-13 20:49:50|1411.8|1395.8|1412.5|1396.5|1412.5|1396.5|1411.8|1395.8|4
1639428600000|2021-12-13 20:50:00|1412.25|1396.25|1410|1394|1412.25|1396.25|1410|1394|16
1639428610000|2021-12-13 20:50:10|1409.5|1393.5|1409.15|1393.15|1409.5|1393.5|1409|1393|3
1639428620000|2021-12-13 20:50:20|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1
1639428630000|2021-12-13 20:50:30|1409.29|1393.29|1409|1393|1409.29|1393.29|1409|1393|3
1639428640000|2021-12-13 20:50:40|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1
1639428650000|2021-12-13 20:50:50|1408|1392|1406.5|1390.5|1408|1392|1406.5|1390.5|5
1639428660000|2021-12-13 20:51:00|1406.65|1390.65|1407.5|1391.5|1407.5|1391.5|1406.65|1390.65|5
1639428670000|2021-12-13 20:51:10|1407.25|1391.25|1407.5|1391.5|1407.5|1391.5|1407.25|1391.25|2
1639428680000|2021-12-13 20:51:20|1407.25|1391.25|1407.5|1391.5|1407.6|1391.6|1407|1391|7
1639428690000|2021-12-13 20:51:30|1407.6|1391.6|1407.6|1391.6|1407.6|1391.6|1407.6|1391.6|1
1639428700000|2021-12-13 20:51:40|1407.39|1391.39|1406.5|1390.5|1407.39|1391.39|1406.5|1390.5|5
1639428710000|2021-12-13 20:51:50|1405.91|1389.91|1404.89|1388.89|1406|1390|1404.89|1388.89|8
1639428720000|2021-12-13 20:52:00|1405|1389|1405.55|1389.55|1405.55|1389.55|1405|1389|3
1639428740000|2021-12-13 20:52:20|1405.6|1389.6|1406|1390|1406|1390|1405.6|1389.6|5
1639428750000|2021-12-13 20:52:30|1406.5|1390.5|1407|1391|1407|1391|1406.5|1390.5|3
1639428770000|2021-12-13 20:52:50|1406.89|1390.89|1407.4|1391.4|1407.4|1391.4|1406.89|1390.89|2
1639428780000|2021-12-13 20:53:00|1407.5|1391.5|1407|1391|1407.5|1391.5|1407|1391|3
1639428790000|2021-12-13 20:53:10|1407.09|1391.09|1407.5|1391.5|1407.5|1391.5|1407|1391|4
1639428810000|2021-12-13 20:53:30|1407.95|1391.95|1409.5|1393.5|1409.5|1393.5|1407.95|1391.95|5
1639428820000|2021-12-13 20:53:40|1410|1394|1412.5|1396.5|1412.5|1396.5|1410|1394|7
1639428830000|2021-12-13 20:53:50|1413|1397|1413.5|1397.5|1413.5|1397.5|1413|1397|2
1639428840000|2021-12-13 20:54:00|1414|1398|1415|1399|1415|1399|1414|1398|3
1639428850000|2021-12-13 20:54:10|1414.7|1398.7|1414.5|1398.5|1415|1399|1414.29|1398.29|5
1639428860000|2021-12-13 20:54:20|1414.88|1398.88|1415|1399|1415|1399|1414.5|1398.5|4
1639428870000|2021-12-13 20:54:30|1415.25|1399.25|1415.1|1399.1|1415.5|1399.5|1414.9|1398.9|9
1639428880000|2021-12-13 20:54:40|1415|1399|1415|1399|1415|1399|1414.65|1398.65|4
1639428890000|2021-12-13 20:54:50|1415.5|1399.5|1415|1399|1415.5|1399.5|1415|1399|5
1639428900000|2021-12-13 20:55:00|1414.93|1398.93|1415.79|1399.79|1415.79|1399.79|1414.93|1398.93|4
1639428910000|2021-12-13 20:55:10|1415.5|1399.5|1415|1399|1415.79|1399.79|1414.85|1398.85|14
1639428920000|2021-12-13 20:55:20|1415.07|1399.07|1415.5|1399.5|1415.5|1399.5|1415|1399|3
1639428930000|2021-12-13 20:55:30|1415.88|1399.88|1416.5|1400.5|1416.5|1400.5|1415.5|1399.5|7
1639428940000|2021-12-13 20:55:40|1416.22|1400.22|1416|1400|1416.22|1400.22|1416|1400|2
1639428950000|2021-12-13 20:55:50|1415.5|1399.5|1416|1400|1416|1400|1415.5|1399.5|9
1639428960000|2021-12-13 20:56:00|1416.4|1400.4|1415|1399|1416.5|1400.5|1415|1399|10
1639428970000|2021-12-13 20:56:10|1414.75|1398.75|1414.5|1398.5|1414.75|1398.75|1414.32|1398.32|4
1639428980000|2021-12-13 20:56:20|1414.47|1398.47|1414.2|1398.2|1414.47|1398.47|1414.05|1398.05|4
1639428990000|2021-12-13 20:56:30|1414.43|1398.43|1414.67|1398.67|1415.15|1399.15|1414.43|1398.43|6
1639429000000|2021-12-13 20:56:40|1414.47|1398.47|1414.47|1398.47|1414.5|1398.5|1414.23|1398.23|9
1639429010000|2021-12-13 20:56:50|1414.18|1398.18|1413.65|1397.65|1414.18|1398.18|1413.65|1397.65|2
1639429020000|2021-12-13 20:57:00|1413.87|1397.87|1413.5|1397.5|1414.15|1398.15|1413.5|1397.5|4
1639429030000|2021-12-13 20:57:10|1413.15|1397.15|1412.5|1396.5|1413.15|1397.15|1412.5|1396.5|3
1639429050000|2021-12-13 20:57:30|1412|1396|1412|1396|1412|1396|1412|1396|1
1639429060000|2021-12-13 20:57:40|1411.5|1395.5|1411|1395|1411.5|1395.5|1410.55|1394.55|4
1639429070000|2021-12-13 20:57:50|1411.5|1395.5|1412|1396|1412|1396|1411.5|1395.5|2
1639429080000|2021-12-13 20:58:00|1411.85|1395.85|1412|1396|1412|1396|1411.85|1395.85|2
1639429090000|2021-12-13 20:58:10|1411.65|1395.65|1411.65|1395.65|1411.65|1395.65|1411.65|1395.65|1
1639429100000|2021-12-13 20:58:20|1411.67|1395.67|1412.5|1396.5|1412.5|1396.5|1411.67|1395.67|3
1639429110000|2021-12-13 20:58:30|1413|1397|1414.46|1398.46|1414.46|1398.46|1413|1397|5
1639429120000|2021-12-13 20:58:40|1414.47|1398.47|1414.13|1398.13|1414.52|1398.52|1414|1398|8
1639429130000|2021-12-13 20:58:50|1414|1398|1413.9|1397.9|1414.13|1398.13|1413.9|1397.9|3
1639429140000|2021-12-13 20:59:00|1413.65|1397.65|1412.5|1396.5|1413.65|1397.65|1412.48|1396.48|7
1639429150000|2021-12-13 20:59:10|1412.79|1396.79|1413.45|1397.45|1413.45|1397.45|1412.79|1396.79|3
1639429170000|2021-12-13 20:59:30|1413.25|1397.25|1413.1|1397.1|1413.25|1397.25|1413.1|1397.1|3
1639429180000|2021-12-13 20:59:40|1413|1397|1412|1396|1413|1397|1412|1396|4
1639429190000|2021-12-13 20:59:50|1411.9|1395.9|1413|1397|1413|1397|1411.9|1395.9|6
1639429200000|2021-12-13 21:00:00|1413.45|1397.45|1413.9|1397.9|1414|1398|1413.45|1397.45|5
1639429210000|2021-12-13 21:00:10|1413.7|1397.7|1413|1397|1413.8|1397.8|1413|1397|6
1639429220000|2021-12-13 21:00:20|1413.29|1397.29|1414.5|1398.5|1414.5|1398.5|1413.29|1397.29|10
1639429240000|2021-12-13 21:00:40|1414.2|1398.2|1414.2|1398.2|1414.2|1398.2|1414.2|1398.2|1
1639429250000|2021-12-13 21:00:50|1414.5|1398.5|1416|1400|1416|1400|1414.5|1398.5|5
1639429260000|2021-12-13 21:01:00|1415.75|1399.75|1417.5|1401.5|1417.5|1401.5|1415.75|1399.75|9
1639429270000|2021-12-13 21:01:10|1417.36|1401.36|1417.43|1401.43|1417.5|1401.5|1417.15|1401.15|6
1639429280000|2021-12-13 21:01:20|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.15|1401.15|5
1639429290000|2021-12-13 21:01:30|1417.13|1401.13|1417.5|1401.5|1417.5|1401.5|1417|1401|4
1639429300000|2021-12-13 21:01:40|1418|1402|1418|1402|1418|1402|1418|1402|1
1639429310000|2021-12-13 21:01:50|1417.5|1401.5|1416.85|1400.85|1417.5|1401.5|1416.85|1400.85|3
1639429320000|2021-12-13 21:02:00|1416.5|1400.5|1417|1401|1417|1401|1416.5|1400.5|2
1639429340000|2021-12-13 21:02:20|1416.94|1400.94|1417|1401|1417|1401|1416.6|1400.6|3
1639429350000|2021-12-13 21:02:30|1417.5|1401.5|1417.5|1401.5|1418|1402|1417.5|1401.5|3
1639429360000|2021-12-13 21:02:40|1417.25|1401.25|1416.75|1400.75|1417.25|1401.25|1416.75|1400.75|2
1639429370000|2021-12-13 21:02:50|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1639429380000|2021-12-13 21:03:00|1416.75|1400.75|1417|1401|1417|1401|1416.75|1400.75|2
1639429390000|2021-12-13 21:03:10|1417.75|1401.75|1417.5|1401.5|1417.75|1401.75|1417.5|1401.5|2
1639429400000|2021-12-13 21:03:20|1417.39|1401.39|1417|1401|1417.5|1401.5|1417|1401|3
1639429410000|2021-12-13 21:03:30|1416.42|1400.42|1416.29|1400.29|1416.42|1400.42|1416.29|1400.29|2
1639429420000|2021-12-13 21:03:40|1415.65|1399.65|1413.5|1397.5|1415.65|1399.65|1413.5|1397.5|8
1639429430000|2021-12-13 21:03:50|1413.92|1397.92|1413.09|1397.09|1413.92|1397.92|1413.09|1397.09|3
1639429440000|2021-12-13 21:04:00|1413|1397|1413|1397|1413|1397|1413|1397|1
1639429460000|2021-12-13 21:04:20|1412.5|1396.5|1413.5|1397.5|1413.5|1397.5|1412.5|1396.5|10
1639429470000|2021-12-13 21:04:30|1413.39|1397.39|1413|1397|1413.5|1397.5|1413|1397|3
1639429480000|2021-12-13 21:04:40|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.25|1397.25|5
1639429500000|2021-12-13 21:05:00|1413.41|1397.41|1413.5|1397.5|1413.72|1397.72|1413.41|1397.41|5
1639429510000|2021-12-13 21:05:10|1413.39|1397.39|1412|1396|1413.5|1397.5|1412|1396|5
1639429520000|2021-12-13 21:05:20|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1
1639429530000|2021-12-13 21:05:30|1411.75|1395.75|1411.5|1395.5|1411.75|1395.75|1411.5|1395.5|2
1639429540000|2021-12-13 21:05:40|1411.75|1395.75|1411.5|1395.5|1412|1396|1411.5|1395.5|7
1639429610000|2021-12-13 21:06:50|1411.13|1395.13|1409.5|1393.5|1411.13|1395.13|1409.5|1393.5|9
1639429640000|2021-12-13 21:07:20|1409|1393|1408.1|1392.1|1409|1393|1408.1|1392.1|2
1639429650000|2021-12-13 21:07:30|1408|1392|1408.08|1392.08|1408.08|1392.08|1408|1392|2
1639429660000|2021-12-13 21:07:40|1407.7|1391.7|1407.5|1391.5|1407.7|1391.7|1407.5|1391.5|3
1639429670000|2021-12-13 21:07:50|1407.35|1391.35|1407.41|1391.41|1407.41|1391.41|1407|1391|5
1639429680000|2021-12-13 21:08:00|1407|1391|1406.85|1390.85|1407|1391|1406.85|1390.85|3
1639429690000|2021-12-13 21:08:10|1406.95|1390.95|1407.05|1391.05|1407.25|1391.25|1406.95|1390.95|3
1639429700000|2021-12-13 21:08:20|1406.65|1390.65|1406.78|1390.78|1406.86|1390.86|1406.65|1390.65|5
1639429710000|2021-12-13 21:08:30|1406.98|1390.98|1407.5|1391.5|1407.5|1391.5|1406.98|1390.98|3
1639429730000|2021-12-13 21:08:50|1407.25|1391.25|1407.48|1391.48|1407.5|1391.5|1407.25|1391.25|3
1639429740000|2021-12-13 21:09:00|1407.51|1391.51|1408.5|1392.5|1408.5|1392.5|1407.5|1391.5|6
1639429770000|2021-12-13 21:09:30|1408.83|1392.83|1407.62|1391.62|1408.83|1392.83|1407.62|1391.62|5
1639429780000|2021-12-13 21:09:40|1407.71|1391.71|1406.7|1390.7|1407.98|1391.98|1406.7|1390.7|6
1639429790000|2021-12-13 21:09:50|1406|1390|1403.5|1387.5|1406|1390|1403.5|1387.5|9
1639429810000|2021-12-13 21:10:10|1404|1388|1404|1388|1404|1388|1404|1388|1
1639429820000|2021-12-13 21:10:20|1404.4|1388.4|1404.4|1388.4|1404.4|1388.4|1404.4|1388.4|1
1639429830000|2021-12-13 21:10:30|1404.05|1388.05|1404.2|1388.2|1404.3|1388.3|1404.05|1388.05|3
1639429840000|2021-12-13 21:10:40|1404.3|1388.3|1404.4|1388.4|1404.4|1388.4|1404.3|1388.3|2
1639429850000|2021-12-13 21:10:50|1404.5|1388.5|1404.79|1388.79|1405|1389|1404.5|1388.5|4
1639429860000|2021-12-13 21:11:00|1404.65|1388.65|1404.5|1388.5|1404.79|1388.79|1404.5|1388.5|4
1639429870000|2021-12-13 21:11:10|1404.37|1388.37|1404.2|1388.2|1404.37|1388.37|1404.2|1388.2|2
1639429880000|2021-12-13 21:11:20|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1404.38|1388.38|5
1639429890000|2021-12-13 21:11:30|1404.26|1388.26|1405.41|1389.41|1405.41|1389.41|1404.26|1388.26|8
1639429900000|2021-12-13 21:11:40|1405.29|1389.29|1405.5|1389.5|1405.79|1389.79|1405.29|1389.29|6
1639429910000|2021-12-13 21:11:50|1405.55|1389.55|1405.04|1389.04|1405.75|1389.75|1405.04|1389.04|4
1639429920000|2021-12-13 21:12:00|1405.25|1389.25|1407.3|1391.3|1407.3|1391.3|1405.25|1389.25|7
1639429930000|2021-12-13 21:12:10|1407.5|1391.5|1407|1391|1407.5|1391.5|1407|1391|4
1639429940000|2021-12-13 21:12:20|1407.07|1391.07|1407.63|1391.63|1408.08|1392.08|1407.07|1391.07|6
1639429950000|2021-12-13 21:12:30|1407.61|1391.61|1407.63|1391.63|1407.7|1391.7|1407.57|1391.57|5
1639429960000|2021-12-13 21:12:40|1407.98|1391.98|1407.63|1391.63|1407.98|1391.98|1407.63|1391.63|2
1639429970000|2021-12-13 21:12:50|1407.7|1391.7|1406.63|1390.63|1407.7|1391.7|1406.57|1390.57|6
1639429980000|2021-12-13 21:13:00|1406.57|1390.57|1405|1389|1407.05|1391.05|1405|1389|7
1639429990000|2021-12-13 21:13:10|1404|1388|1401.32|1385.32|1404|1388|1401.32|1385.32|11
1639430000000|2021-12-13 21:13:20|1401.4|1385.4|1404|1388|1404.3|1388.3|1401|1385|11
1639430010000|2021-12-13 21:13:30|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1
1639430020000|2021-12-13 21:13:40|1404.79|1388.79|1406|1390|1406.3|1390.3|1404.79|1388.79|6
1639430030000|2021-12-13 21:13:50|1406.4|1390.4|1406|1390|1406.4|1390.4|1406|1390|2
1639430040000|2021-12-13 21:14:00|1406.34|1390.34|1407.9|1391.9|1407.9|1391.9|1406|1390|11
1639430050000|2021-12-13 21:14:10|1407.91|1391.91|1410.07|1394.07|1410.4|1394.4|1407.91|1391.91|13
1639430060000|2021-12-13 21:14:20|1410|1394|1410|1394|1410|1394|1410|1394|1
1639430070000|2021-12-13 21:14:30|1409.93|1393.93|1410|1394|1410|1394|1409.93|1393.93|2
1639430080000|2021-12-13 21:14:40|1409.79|1393.79|1409.4|1393.4|1410|1394|1409.4|1393.4|7
1639430090000|2021-12-13 21:14:50|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1409.5|1393.5|1
1639430100000|2021-12-13 21:15:00|1409|1393|1409.5|1393.5|1409.5|1393.5|1407.94|1391.94|9
1639430110000|2021-12-13 21:15:10|1409|1393|1409|1393|1409|1393|1409|1393|1
1639430120000|2021-12-13 21:15:20|1409.5|1393.5|1410|1394|1410|1394|1409.5|1393.5|5
1639430130000|2021-12-13 21:15:30|1410.1|1394.1|1409.5|1393.5|1410.5|1394.5|1409.5|1393.5|5
1639430140000|2021-12-13 21:15:40|1409.9|1393.9|1409.5|1393.5|1409.9|1393.9|1409.5|1393.5|6
1639430150000|2021-12-13 21:15:50|1409.72|1393.72|1409.72|1393.72|1409.72|1393.72|1409.72|1393.72|1
1639430160000|2021-12-13 21:16:00|1409.75|1393.75|1410|1394|1410|1394|1409.44|1393.44|7
1639430170000|2021-12-13 21:16:10|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1
1639430180000|2021-12-13 21:16:20|1410.88|1394.88|1411.5|1395.5|1411.5|1395.5|1410.5|1394.5|9
1639430190000|2021-12-13 21:16:30|1411.69|1395.69|1412.29|1396.29|1412.5|1396.5|1411.69|1395.69|6
1639430200000|2021-12-13 21:16:40|1412|1396|1411.92|1395.92|1412|1396|1411.5|1395.5|9
1639430210000|2021-12-13 21:16:50|1411.5|1395.5|1411.9|1395.9|1411.9|1395.9|1411.5|1395.5|2
1639430220000|2021-12-13 21:17:00|1411.5|1395.5|1410.8|1394.8|1411.9|1395.9|1410.8|1394.8|5
1639430230000|2021-12-13 21:17:10|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1
1639430240000|2021-12-13 21:17:20|1410|1394|1410|1394|1410|1394|1410|1394|1
1639430250000|2021-12-13 21:17:30|1409.5|1393.5|1409|1393|1409.5|1393.5|1409|1393|4
1639430260000|2021-12-13 21:17:40|1409.05|1393.05|1406.41|1390.41|1409.05|1393.05|1406.41|1390.41|13
1639430270000|2021-12-13 21:17:50|1406.24|1390.24|1406.16|1390.16|1406.24|1390.24|1405.5|1389.5|8
1639430280000|2021-12-13 21:18:00|1406.23|1390.23|1405.65|1389.65|1406.45|1390.45|1405.65|1389.65|4
1639430290000|2021-12-13 21:18:10|1405.5|1389.5|1405.5|1389.5|1405.5|1389.5|1405.5|1389.5|1
1639430300000|2021-12-13 21:18:20|1405.37|1389.37|1405.37|1389.37|1405.37|1389.37|1405.37|1389.37|1
1639430310000|2021-12-13 21:18:30|1405.5|1389.5|1405.35|1389.35|1405.5|1389.5|1405.35|1389.35|2
1639430320000|2021-12-13 21:18:40|1405.31|1389.31|1404.5|1388.5|1405.31|1389.31|1404|1388|8
1639430330000|2021-12-13 21:18:50|1404.4|1388.4|1405|1389|1405.4|1389.4|1404.4|1388.4|3
1639430340000|2021-12-13 21:19:00|1404.92|1388.92|1405|1389|1405.08|1389.08|1404.92|1388.92|5
1639430350000|2021-12-13 21:19:10|1405.57|1389.57|1405.64|1389.64|1405.94|1389.94|1405.57|1389.57|3
1639430360000|2021-12-13 21:19:20|1405.29|1389.29|1405|1389|1405.29|1389.29|1405|1389|2
1639430380000|2021-12-13 21:19:40|1405.4|1389.4|1406|1390|1406|1390|1405.4|1389.4|5
1639430390000|2021-12-13 21:19:50|1406.5|1390.5|1407.2|1391.2|1407.2|1391.2|1406.25|1390.25|4
1639430400000|2021-12-13 21:20:00|1406.75|1390.75|1406|1390|1407|1391|1406|1390|8
1639430410000|2021-12-13 21:20:10|1406.09|1390.09|1407|1391|1407|1391|1406|1390|9
1639430420000|2021-12-13 21:20:20|1407.5|1391.5|1408|1392|1408|1392|1407.5|1391.5|3
1639430430000|2021-12-13 21:20:30|1408.07|1392.07|1409|1393|1409|1393|1408|1392|9
1639430440000|2021-12-13 21:20:40|1408.92|1392.92|1408.92|1392.92|1409|1393|1408.92|1392.92|3
1639430450000|2021-12-13 21:20:50|1409|1393|1409.22|1393.22|1409.35|1393.35|1409|1393|4
1639430460000|2021-12-13 21:21:00|1409.9|1393.9|1409.09|1393.09|1409.9|1393.9|1409|1393|7
1639430470000|2021-12-13 21:21:10|1409|1393|1408.67|1392.67|1409|1393|1407.94|1391.94|13
1639430480000|2021-12-13 21:21:20|1408.69|1392.69|1409|1393|1409.45|1393.45|1408.69|1392.69|4
1639430510000|2021-12-13 21:21:50|1408.5|1392.5|1408|1392|1408.5|1392.5|1408|1392|3
1639430520000|2021-12-13 21:22:00|1407.79|1391.79|1407.5|1391.5|1407.79|1391.79|1407.5|1391.5|3
1639430530000|2021-12-13 21:22:10|1407|1391|1407|1391|1407|1391|1407|1391|1
1639430540000|2021-12-13 21:22:20|1407.08|1391.08|1407.75|1391.75|1407.75|1391.75|1407|1391|5
1639430550000|2021-12-13 21:22:30|1408.3|1392.3|1408.25|1392.25|1408.3|1392.3|1408|1392|4
1639430560000|2021-12-13 21:22:40|1408.75|1392.75|1409.72|1393.72|1409.75|1393.75|1408.75|1392.75|8
1639430570000|2021-12-13 21:22:50|1409.75|1393.75|1410.5|1394.5|1410.5|1394.5|1409.75|1393.75|5
1639430580000|2021-12-13 21:23:00|1410.23|1394.23|1409.98|1393.98|1410.23|1394.23|1409.98|1393.98|3
1639430590000|2021-12-13 21:23:10|1410|1394|1411.5|1395.5|1411.55|1395.55|1410|1394|7
1639430600000|2021-12-13 21:23:20|1411.1|1395.1|1411.59|1395.59|1411.8|1395.8|1411.1|1395.1|8
1639430610000|2021-12-13 21:23:30|1411.79|1395.79|1411.59|1395.59|1411.79|1395.79|1411.59|1395.59|2
1639430620000|2021-12-13 21:23:40|1411.68|1395.68|1411.68|1395.68|1411.68|1395.68|1411.68|1395.68|1
1639430630000|2021-12-13 21:23:50|1412.04|1396.04|1412.15|1396.15|1412.15|1396.15|1411.59|1395.59|3
1639430640000|2021-12-13 21:24:00|1411.83|1395.83|1413.79|1397.79|1413.79|1397.79|1411.59|1395.59|11
1639430650000|2021-12-13 21:24:10|1414.01|1398.01|1413.29|1397.29|1414.01|1398.01|1413.29|1397.29|4
1639430660000|2021-12-13 21:24:20|1413|1397|1413.08|1397.08|1413.75|1397.75|1413|1397|6
1639430670000|2021-12-13 21:24:30|1413.09|1397.09|1413|1397|1413.45|1397.45|1413|1397|3
1639430680000|2021-12-13 21:24:40|1413.08|1397.08|1412.5|1396.5|1413.08|1397.08|1412.5|1396.5|4
1639430690000|2021-12-13 21:24:50|1412.45|1396.45|1412.79|1396.79|1413|1397|1412.45|1396.45|5
1639430700000|2021-12-13 21:25:00|1413.06|1397.06|1414.3|1398.3|1414.3|1398.3|1413|1397|8
1639430710000|2021-12-13 21:25:10|1414|1398|1414.75|1398.75|1414.75|1398.75|1413.92|1397.92|9
1639430720000|2021-12-13 21:25:20|1415.1|1399.1|1415|1399|1415.1|1399.1|1415|1399|2
1639430730000|2021-12-13 21:25:30|1414.94|1398.94|1413.89|1397.89|1415|1399|1413.89|1397.89|7
1639430740000|2021-12-13 21:25:40|1414|1398|1415|1399|1415.45|1399.45|1414|1398|7
1639430750000|2021-12-13 21:25:50|1414.79|1398.79|1414.79|1398.79|1414.79|1398.79|1414.79|1398.79|1
1639430760000|2021-12-13 21:26:00|1414.92|1398.92|1414.25|1398.25|1414.92|1398.92|1414.25|1398.25|3
1639430770000|2021-12-13 21:26:10|1414|1398|1413.5|1397.5|1414|1398|1413.5|1397.5|3
1639430780000|2021-12-13 21:26:20|1413.32|1397.32|1413|1397|1413.32|1397.32|1412.62|1396.62|4
1639430790000|2021-12-13 21:26:30|1412.92|1396.92|1412.5|1396.5|1413.2|1397.2|1412.5|1396.5|3
1639430800000|2021-12-13 21:26:40|1412|1396|1412.5|1396.5|1412.5|1396.5|1411.5|1395.5|8
1639430810000|2021-12-13 21:26:50|1412.02|1396.02|1412.2|1396.2|1412.5|1396.5|1412.01|1396.01|6
1639430820000|2021-12-13 21:27:00|1412.7|1396.7|1413|1397|1413|1397|1412.12|1396.12|6
1639430830000|2021-12-13 21:27:10|1412.79|1396.79|1413.5|1397.5|1413.5|1397.5|1412.79|1396.79|3
1639430840000|2021-12-13 21:27:20|1413.25|1397.25|1413|1397|1413.25|1397.25|1413|1397|2
1639430850000|2021-12-13 21:27:30|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1
1639430860000|2021-12-13 21:27:40|1412.01|1396.01|1412.01|1396.01|1412.01|1396.01|1412.01|1396.01|1
1639430870000|2021-12-13 21:27:50|1411.51|1395.51|1410.5|1394.5|1412.32|1396.32|1410.5|1394.5|9
1639430880000|2021-12-13 21:28:00|1410|1394|1409|1393|1410.2|1394.2|1409|1393|9
1639430890000|2021-12-13 21:28:10|1409.25|1393.25|1411.36|1395.36|1411.36|1395.36|1409.25|1393.25|8
1639430900000|2021-12-13 21:28:20|1411.2|1395.2|1410.5|1394.5|1411.55|1395.55|1410.5|1394.5|7
1639430910000|2021-12-13 21:28:30|1410|1394|1410.5|1394.5|1410.5|1394.5|1410|1394|2
1639430930000|2021-12-13 21:28:50|1410.96|1394.96|1411|1395|1411|1395|1410.88|1394.88|3
1639430940000|2021-12-13 21:29:00|1410.88|1394.88|1411|1395|1411|1395|1410.88|1394.88|3
1639430950000|2021-12-13 21:29:10|1411.5|1395.5|1412.5|1396.5|1412.72|1396.72|1411.5|1395.5|8
1639430960000|2021-12-13 21:29:20|1412|1396|1412|1396|1412|1396|1411.94|1395.94|3
1639430990000|2021-12-13 21:29:50|1412.18|1396.18|1412.75|1396.75|1413.25|1397.25|1412.18|1396.18|11
1639431000000|2021-12-13 21:30:00|1413|1397|1413|1397|1413|1397|1412.5|1396.5|4
1639431020000|2021-12-13 21:30:20|1413.4|1397.4|1413.5|1397.5|1413.75|1397.75|1413.4|1397.4|4
1639431030000|2021-12-13 21:30:30|1414|1398|1416.35|1400.35|1416.35|1400.35|1414|1398|4
1639431040000|2021-12-13 21:30:40|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1415.85|1399.85|9
1639431050000|2021-12-13 21:30:50|1416.9|1400.9|1416.92|1400.92|1416.99|1400.99|1416.9|1400.9|4
1639431060000|2021-12-13 21:31:00|1416.5|1400.5|1418.5|1402.5|1418.5|1402.5|1416.5|1400.5|10
1639431070000|2021-12-13 21:31:10|1418.69|1402.69|1420.5|1404.5|1420.6|1404.6|1418.69|1402.69|11
1639431080000|2021-12-13 21:31:20|1420.29|1404.29|1419.5|1403.5|1420.29|1404.29|1419.05|1403.05|10
1639431090000|2021-12-13 21:31:30|1419.79|1403.79|1419|1403|1420|1404|1419|1403|8
1639431100000|2021-12-13 21:31:40|1419.2|1403.2|1420.2|1404.2|1420.2|1404.2|1419|1403|9
1639431110000|2021-12-13 21:31:50|1420.13|1404.13|1419.5|1403.5|1420.13|1404.13|1419.5|1403.5|5
1639431120000|2021-12-13 21:32:00|1420|1404|1420|1404|1420.2|1404.2|1419.67|1403.67|9
1639431130000|2021-12-13 21:32:10|1420.45|1404.45|1420|1404|1420.45|1404.45|1420|1404|3
1639431140000|2021-12-13 21:32:20|1419.5|1403.5|1419|1403|1419.5|1403.5|1419|1403|4
1639431150000|2021-12-13 21:32:30|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1639431160000|2021-12-13 21:32:40|1418.3|1402.3|1419.72|1403.72|1419.72|1403.72|1418.3|1402.3|7
1639431170000|2021-12-13 21:32:50|1419.5|1403.5|1419.35|1403.35|1419.5|1403.5|1419.35|1403.35|2
1639431180000|2021-12-13 21:33:00|1419.6|1403.6|1419.92|1403.92|1419.92|1403.92|1419.5|1403.5|3
1639431190000|2021-12-13 21:33:10|1419.99|1403.99|1421|1405|1421.09|1405.09|1419.83|1403.83|8
1639431200000|2021-12-13 21:33:20|1420.5|1404.5|1419.65|1403.65|1420.5|1404.5|1419.65|1403.65|2
1639431210000|2021-12-13 21:33:30|1419.5|1403.5|1418.5|1402.5|1419.5|1403.5|1418.5|1402.5|3
1639431220000|2021-12-13 21:33:40|1418|1402|1418|1402|1418|1402|1418|1402|1
1639431230000|2021-12-13 21:33:50|1417.65|1401.65|1417.5|1401.5|1417.65|1401.65|1417.5|1401.5|2
1639431240000|2021-12-13 21:34:00|1417|1401|1416.7|1400.7|1417|1401|1416.7|1400.7|2
1639431250000|2021-12-13 21:34:10|1417|1401|1416.6|1400.6|1417|1401|1416.6|1400.6|2
1639431270000|2021-12-13 21:34:30|1417|1401|1417|1401|1417|1401|1416.92|1400.92|3
1639431280000|2021-12-13 21:34:40|1417.4|1401.4|1417.69|1401.69|1417.69|1401.69|1417.4|1401.4|2
1639431290000|2021-12-13 21:34:50|1417.4|1401.4|1418.5|1402.5|1418.5|1402.5|1417.4|1401.4|6
1639431300000|2021-12-13 21:35:00|1418|1402|1416.5|1400.5|1418|1402|1416.5|1400.5|4
1639431310000|2021-12-13 21:35:10|1416.79|1400.79|1416.5|1400.5|1416.79|1400.79|1416.5|1400.5|2
1639431320000|2021-12-13 21:35:20|1416.39|1400.39|1416.1|1400.1|1416.45|1400.45|1416|1400|4
1639431330000|2021-12-13 21:35:30|1416|1400|1415.6|1399.6|1416|1400|1415.6|1399.6|2
1639431340000|2021-12-13 21:35:40|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.44|1399.44|3
1639431360000|2021-12-13 21:36:00|1415.7|1399.7|1415.75|1399.75|1416.2|1400.2|1415.5|1399.5|5
1639431370000|2021-12-13 21:36:10|1415.5|1399.5|1415.34|1399.34|1415.5|1399.5|1415.14|1399.14|5
1639431380000|2021-12-13 21:36:20|1415.06|1399.06|1413|1397|1415.06|1399.06|1413|1397|5
1639431390000|2021-12-13 21:36:30|1412.5|1396.5|1413|1397|1413.5|1397.5|1412.5|1396.5|6
1639431400000|2021-12-13 21:36:40|1412.89|1396.89|1412|1396|1412.89|1396.89|1412|1396|3
1639431420000|2021-12-13 21:37:00|1412.2|1396.2|1412|1396|1412.2|1396.2|1411.5|1395.5|9
1639431440000|2021-12-13 21:37:20|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1
1639431460000|2021-12-13 21:37:40|1411|1395|1410.5|1394.5|1411|1395|1410.41|1394.41|4
1639431470000|2021-12-13 21:37:50|1410|1394|1410|1394|1410|1394|1410|1394|1
1639431480000|2021-12-13 21:38:00|1410.03|1394.03|1410.69|1394.69|1410.69|1394.69|1410|1394|4
1639431490000|2021-12-13 21:38:10|1410.38|1394.38|1410.4|1394.4|1410.4|1394.4|1410.18|1394.18|4
1639431510000|2021-12-13 21:38:30|1410.34|1394.34|1410.4|1394.4|1410.4|1394.4|1410.34|1394.34|2
1639431540000|2021-12-13 21:39:00|1410.39|1394.39|1412.45|1396.45|1412.45|1396.45|1410.15|1394.15|9
1639431550000|2021-12-13 21:39:10|1412.95|1396.95|1413.01|1397.01|1413.14|1397.14|1412.69|1396.69|6
1639431560000|2021-12-13 21:39:20|1413|1397|1415.72|1399.72|1415.75|1399.75|1413|1397|11
1639431570000|2021-12-13 21:39:30|1415.75|1399.75|1418.13|1402.13|1418.6|1402.6|1415.49|1399.49|16
1639431580000|2021-12-13 21:39:40|1418|1402|1418.08|1402.08|1418.13|1402.13|1417.95|1401.95|5
1639431590000|2021-12-13 21:39:50|1417.95|1401.95|1416.75|1400.75|1417.95|1401.95|1416.74|1400.74|10
1639431600000|2021-12-13 21:40:00|1417.02|1401.02|1417|1401|1417.11|1401.11|1417|1401|3
1639431610000|2021-12-13 21:40:10|1417.5|1401.5|1418.44|1402.44|1418.69|1402.69|1417.5|1401.5|8
1639431620000|2021-12-13 21:40:20|1418.25|1402.25|1418.88|1402.88|1418.88|1402.88|1418|1402|9
1639431630000|2021-12-13 21:40:30|1418.5|1402.5|1417.92|1401.92|1418.5|1402.5|1417.5|1401.5|14
1639431640000|2021-12-13 21:40:40|1417.5|1401.5|1418|1402|1418|1402|1417.5|1401.5|2
1639431650000|2021-12-13 21:40:50|1418.5|1402.5|1419|1403|1419|1403|1418.5|1402.5|2
1639431660000|2021-12-13 21:41:00|1419.07|1403.07|1419.69|1403.69|1419.69|1403.69|1419|1403|4
1639431670000|2021-12-13 21:41:10|1419.75|1403.75|1418|1402|1419.75|1403.75|1418|1402|6
1639431680000|2021-12-13 21:41:20|1417.25|1401.25|1416.5|1400.5|1417.25|1401.25|1416.5|1400.5|5
1639431690000|2021-12-13 21:41:30|1416|1400|1414.04|1398.04|1416|1400|1414|1398|6
1639431700000|2021-12-13 21:41:40|1413.63|1397.63|1412.5|1396.5|1414.04|1398.04|1412.5|1396.5|6
1639431710000|2021-12-13 21:41:50|1412.25|1396.25|1409.27|1393.27|1412.25|1396.25|1409.26|1393.26|13
1639431720000|2021-12-13 21:42:00|1409.5|1393.5|1411.5|1395.5|1412|1396|1409.5|1393.5|12
1639431730000|2021-12-13 21:42:10|1411|1395|1410.83|1394.83|1411|1395|1409.26|1393.26|11
1639431740000|2021-12-13 21:42:20|1411.32|1395.32|1410.83|1394.83|1411.5|1395.5|1410.83|1394.83|5
1639431750000|2021-12-13 21:42:30|1410|1394|1410|1394|1410|1394|1410|1394|1
1639431760000|2021-12-13 21:42:40|1409.5|1393.5|1410.5|1394.5|1410.5|1394.5|1409.5|1393.5|4
1639431770000|2021-12-13 21:42:50|1410.45|1394.45|1410.5|1394.5|1410.83|1394.83|1410.45|1394.45|6
1639431780000|2021-12-13 21:43:00|1410|1394|1410|1394|1410.1|1394.1|1409.5|1393.5|9
1639431790000|2021-12-13 21:43:10|1409.9|1393.9|1410|1394|1410|1394|1409.9|1393.9|8
1639431800000|2021-12-13 21:43:20|1409.9|1393.9|1409.5|1393.5|1410|1394|1409.5|1393.5|4
1639431810000|2021-12-13 21:43:30|1409.61|1393.61|1410.5|1394.5|1410.5|1394.5|1409.61|1393.61|4
1639431820000|2021-12-13 21:43:40|1411.18|1395.18|1411.5|1395.5|1412|1396|1411.18|1395.18|8
1639431830000|2021-12-13 21:43:50|1411.6|1395.6|1410.85|1394.85|1411.6|1395.6|1410.85|1394.85|9
1639431840000|2021-12-13 21:44:00|1410.83|1394.83|1410.88|1394.88|1411|1395|1410.78|1394.78|5
1639431850000|2021-12-13 21:44:10|1410.5|1394.5|1412|1396|1412|1396|1410.5|1394.5|5
1639431870000|2021-12-13 21:44:30|1411.5|1395.5|1410.65|1394.65|1411.5|1395.5|1410.65|1394.65|4
1639431880000|2021-12-13 21:44:40|1410.5|1394.5|1410|1394|1410.5|1394.5|1409.6|1393.6|3
1639431890000|2021-12-13 21:44:50|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1
1639431900000|2021-12-13 21:45:00|1411|1395|1411|1395|1411|1395|1410.96|1394.96|3
1639431910000|2021-12-13 21:45:10|1411.5|1395.5|1410.82|1394.82|1411.5|1395.5|1410.15|1394.15|7
1639431920000|2021-12-13 21:45:20|1411.3|1395.3|1413.1|1397.1|1413.2|1397.2|1411.3|1395.3|10
1639431930000|2021-12-13 21:45:30|1413|1397|1412.65|1396.65|1413.13|1397.13|1412.65|1396.65|5
1639431940000|2021-12-13 21:45:40|1413|1397|1414|1398|1414.35|1398.35|1413|1397|5
1639431950000|2021-12-13 21:45:50|1413.92|1397.92|1414|1398|1414.15|1398.15|1413.92|1397.92|4
1639431960000|2021-12-13 21:46:00|1414.5|1398.5|1415.5|1399.5|1415.5|1399.5|1414.5|1398.5|6
1639431970000|2021-12-13 21:46:10|1415|1399|1415|1399|1415|1399|1415|1399|1
1639431980000|2021-12-13 21:46:20|1414.5|1398.5|1414.5|1398.5|1414.9|1398.9|1414.5|1398.5|3
1639431990000|2021-12-13 21:46:30|1414.9|1398.9|1415.5|1399.5|1415.5|1399.5|1414.89|1398.89|5
1639432000000|2021-12-13 21:46:40|1415.2|1399.2|1415.2|1399.2|1415.5|1399.5|1415.2|1399.2|3
1639432010000|2021-12-13 21:46:50|1415.5|1399.5|1415.9|1399.9|1415.9|1399.9|1415.5|1399.5|2
1639432020000|2021-12-13 21:47:00|1415.5|1399.5|1416|1400|1416.12|1400.12|1415.5|1399.5|5
1639432030000|2021-12-13 21:47:10|1416.5|1400.5|1417.33|1401.33|1417.33|1401.33|1416.5|1400.5|3
1639432040000|2021-12-13 21:47:20|1417.09|1401.09|1418.02|1402.02|1418.08|1402.08|1417|1401|6
1639432050000|2021-12-13 21:47:30|1417.92|1401.92|1418|1402|1418|1402|1417.6|1401.6|3
1639432060000|2021-12-13 21:47:40|1417.85|1401.85|1418.75|1402.75|1418.95|1402.95|1417.85|1401.85|8
1639432070000|2021-12-13 21:47:50|1418.5|1402.5|1420.25|1404.25|1420.25|1404.25|1418.5|1402.5|7
1639432080000|2021-12-13 21:48:00|1420.4|1404.4|1423.82|1407.82|1423.82|1407.82|1420.4|1404.4|17
1639432090000|2021-12-13 21:48:10|1423.89|1407.89|1425.72|1409.72|1425.72|1409.72|1423.65|1407.65|8
1639432100000|2021-12-13 21:48:20|1426|1410|1424.13|1408.13|1426.75|1410.75|1424.13|1408.13|16
1639432110000|2021-12-13 21:48:30|1424|1408|1423.19|1407.19|1424|1408|1423.19|1407.19|4
1639432120000|2021-12-13 21:48:40|1422.22|1406.22|1422.5|1406.5|1422.5|1406.5|1422.17|1406.17|3
1639432130000|2021-12-13 21:48:50|1423|1407|1423|1407|1423.25|1407.25|1422.9|1406.9|7
1639432150000|2021-12-13 21:49:10|1422.5|1406.5|1423|1407|1423|1407|1422.5|1406.5|4
1639432160000|2021-12-13 21:49:20|1423.29|1407.29|1425|1409|1425.03|1409.03|1423.29|1407.29|10
1639432170000|2021-12-13 21:49:30|1424.8|1408.8|1424.5|1408.5|1424.8|1408.8|1424.15|1408.15|4
1639432180000|2021-12-13 21:49:40|1424.75|1408.75|1424|1408|1424.95|1408.95|1423.5|1407.5|9
1639432190000|2021-12-13 21:49:50|1424.35|1408.35|1424.5|1408.5|1425|1409|1424.35|1408.35|6
1639432200000|2021-12-13 21:50:00|1424.2|1408.2|1423.82|1407.82|1424.2|1408.2|1423.5|1407.5|7
1639432210000|2021-12-13 21:50:10|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|2
1639432220000|2021-12-13 21:50:20|1422.5|1406.5|1422|1406|1422.5|1406.5|1422|1406|2
1639432230000|2021-12-13 21:50:30|1421.5|1405.5|1421.5|1405.5|1421.85|1405.85|1421.5|1405.5|5
1639432240000|2021-12-13 21:50:40|1422|1406|1421.98|1405.98|1422.25|1406.25|1421.98|1405.98|4
1639432250000|2021-12-13 21:50:50|1421.89|1405.89|1422|1406|1422.15|1406.15|1421.89|1405.89|6
1639432260000|2021-12-13 21:51:00|1422.5|1406.5|1423|1407|1423.15|1407.15|1422.5|1406.5|4
1639432270000|2021-12-13 21:51:10|1422.75|1406.75|1422.5|1406.5|1422.9|1406.9|1422.45|1406.45|6
1639432280000|2021-12-13 21:51:20|1422|1406|1421.94|1405.94|1422.13|1406.13|1421.94|1405.94|4
1639432290000|2021-12-13 21:51:30|1422.19|1406.19|1422|1406|1422.19|1406.19|1421.75|1405.75|4
1639432300000|2021-12-13 21:51:40|1422.05|1406.05|1422.92|1406.92|1422.92|1406.92|1421.92|1405.92|6
1639432310000|2021-12-13 21:51:50|1423|1407|1423.5|1407.5|1423.63|1407.63|1422.92|1406.92|8
1639432320000|2021-12-13 21:52:00|1423|1407|1422.5|1406.5|1423|1407|1422.5|1406.5|2
1639432330000|2021-12-13 21:52:10|1422|1406|1422|1406|1422|1406|1422|1406|1
1639432340000|2021-12-13 21:52:20|1421.5|1405.5|1421|1405|1421.5|1405.5|1421|1405|2
1639432350000|2021-12-13 21:52:30|1420.65|1404.65|1420.5|1404.5|1420.65|1404.65|1420.5|1404.5|2
1639432360000|2021-12-13 21:52:40|1421|1405|1421.95|1405.95|1421.95|1405.95|1420.84|1404.84|6
1639432370000|2021-12-13 21:52:50|1421.9|1405.9|1422|1406|1423|1407|1421.5|1405.5|15
1639432380000|2021-12-13 21:53:00|1421.91|1405.91|1421.92|1405.92|1422|1406|1421.46|1405.46|7
1639432390000|2021-12-13 21:53:10|1421.89|1405.89|1422|1406|1422.3|1406.3|1421.89|1405.89|5
1639432400000|2021-12-13 21:53:20|1421.5|1405.5|1423.92|1407.92|1423.92|1407.92|1421.5|1405.5|11
1639432410000|2021-12-13 21:53:30|1423.5|1407.5|1424|1408|1424|1408|1423.5|1407.5|4
1639432420000|2021-12-13 21:53:40|1423.5|1407.5|1423.82|1407.82|1424|1408|1423.44|1407.44|7
1639432430000|2021-12-13 21:53:50|1424.35|1408.35|1424|1408|1424.35|1408.35|1424|1408|2
1639432440000|2021-12-13 21:54:00|1423.9|1407.9|1423|1407|1423.9|1407.9|1423|1407|8
1639432450000|2021-12-13 21:54:10|1422.5|1406.5|1422|1406|1422.5|1406.5|1421.5|1405.5|5
1639432460000|2021-12-13 21:54:20|1421.92|1405.92|1421.29|1405.29|1421.92|1405.92|1421.29|1405.29|7
1639432470000|2021-12-13 21:54:30|1421.23|1405.23|1420.17|1404.17|1421.29|1405.29|1420.1|1404.1|7
1639432480000|2021-12-13 21:54:40|1420.36|1404.36|1421.75|1405.75|1421.75|1405.75|1420.17|1404.17|9
1639432490000|2021-12-13 21:54:50|1421.5|1405.5|1421.79|1405.79|1422.45|1406.45|1421.5|1405.5|9
1639432500000|2021-12-13 21:55:00|1421.5|1405.5|1422.5|1406.5|1422.69|1406.69|1421.5|1405.5|14
1639432510000|2021-12-13 21:55:10|1422.69|1406.69|1423.75|1407.75|1423.75|1407.75|1421.46|1405.46|17
1639432520000|2021-12-13 21:55:20|1423.57|1407.57|1424.5|1408.5|1425.05|1409.05|1423.57|1407.57|7
1639432530000|2021-12-13 21:55:30|1424.3|1408.3|1423.5|1407.5|1424.3|1408.3|1423.44|1407.44|5
1639432540000|2021-12-13 21:55:40|1423.8|1407.8|1423.7|1407.7|1423.8|1407.8|1423.5|1407.5|8
1639432550000|2021-12-13 21:55:50|1423.74|1407.74|1424.3|1408.3|1424.43|1408.43|1423.74|1407.74|4
1639432560000|2021-12-13 21:56:00|1424.35|1408.35|1423.93|1407.93|1424.5|1408.5|1423.93|1407.93|4
1639432570000|2021-12-13 21:56:10|1423.8|1407.8|1423.8|1407.8|1424.06|1408.06|1423.55|1407.55|6
1639432580000|2021-12-13 21:56:20|1423.5|1407.5|1423.74|1407.74|1424.05|1408.05|1423.5|1407.5|11
1639432590000|2021-12-13 21:56:30|1423.5|1407.5|1423.8|1407.8|1424.25|1408.25|1423.5|1407.5|6
1639432600000|2021-12-13 21:56:40|1423.58|1407.58|1424.46|1408.46|1424.5|1408.5|1423.58|1407.58|7
1639432610000|2021-12-13 21:56:50|1424.5|1408.5|1426|1410|1426.4|1410.4|1424.5|1408.5|8
1639432620000|2021-12-13 21:57:00|1425.5|1409.5|1425.72|1409.72|1426|1410|1425.5|1409.5|7
1639432630000|2021-12-13 21:57:10|1425.9|1409.9|1425.5|1409.5|1426|1410|1425.5|1409.5|11
1639432640000|2021-12-13 21:57:20|1425|1409|1426|1410|1426|1410|1425|1409|4
1639432650000|2021-12-13 21:57:30|1426.15|1410.15|1426|1410|1426.15|1410.15|1426|1410|2
1639432670000|2021-12-13 21:57:50|1425.74|1409.74|1426|1410|1426.4|1410.4|1425.5|1409.5|8
1639432680000|2021-12-13 21:58:00|1426.02|1410.02|1426|1410|1426.02|1410.02|1425.94|1409.94|3
1639432690000|2021-12-13 21:58:10|1425.79|1409.79|1424.18|1408.18|1425.79|1409.79|1424.18|1408.18|5
1639432700000|2021-12-13 21:58:20|1423.99|1407.99|1424.5|1408.5|1425.3|1409.3|1423.5|1407.5|10
1639432710000|2021-12-13 21:58:30|1424.1|1408.1|1425.21|1409.21|1425.21|1409.21|1424.1|1408.1|7
1639432720000|2021-12-13 21:58:40|1425.22|1409.22|1425.67|1409.67|1426.07|1410.07|1425.22|1409.22|4
1639432730000|2021-12-13 21:58:50|1425.69|1409.69|1426.45|1410.45|1426.45|1410.45|1425.67|1409.67|4
1639432740000|2021-12-13 21:59:00|1426.12|1410.12|1425.67|1409.67|1426.12|1410.12|1425.67|1409.67|5
1639432750000|2021-12-13 21:59:10|1426.24|1410.24|1426.17|1410.17|1426.24|1410.24|1426.17|1410.17|2
1639432760000|2021-12-13 21:59:20|1425.77|1409.77|1425|1409|1425.77|1409.77|1425|1409|5
1639432770000|2021-12-13 21:59:30|1424.88|1408.88|1423.56|1407.56|1424.93|1408.93|1423.56|1407.56|10
1639432780000|2021-12-13 21:59:40|1423.5|1407.5|1423.1|1407.1|1423.5|1407.5|1423.1|1407.1|4
1639432790000|2021-12-13 21:59:50|1423.28|1407.28|1423.14|1407.14|1423.49|1407.49|1423.14|1407.14|12
1639432800000|2021-12-13 22:00:00|1423.44|1407.44|1422.98|1406.98|1423.44|1407.44|1422.78|1406.78|11
1639432810000|2021-12-13 22:00:10|1422.91|1406.91|1423.11|1407.11|1423.19|1407.19|1422.91|1406.91|7
1639432820000|2021-12-13 22:00:20|1422.92|1406.92|1423.1|1407.1|1423.1|1407.1|1422.91|1406.91|4
1639432830000|2021-12-13 22:00:30|1423.12|1407.12|1423.29|1407.29|1423.29|1407.29|1423.12|1407.12|3
1639432840000|2021-12-13 22:00:40|1423.23|1407.23|1423.04|1407.04|1423.23|1407.23|1423.04|1407.04|5
1639432850000|2021-12-13 22:00:50|1423.07|1407.07|1423.07|1407.07|1423.07|1407.07|1423.07|1407.07|1
1639432860000|2021-12-13 22:01:00|1422.95|1406.95|1423.01|1407.01|1423.07|1407.07|1422.95|1406.95|4
1639432870000|2021-12-13 22:01:10|1422.91|1406.91|1421.11|1405.11|1422.91|1406.91|1421.11|1405.11|15
1639432880000|2021-12-13 22:01:20|1421.15|1405.15|1421.83|1405.83|1421.83|1405.83|1421.15|1405.15|4
1639432890000|2021-12-13 22:01:30|1421.82|1405.82|1420.66|1404.66|1421.83|1405.83|1420.66|1404.66|8
1639432900000|2021-12-13 22:01:40|1420.59|1404.59|1420.6|1404.6|1420.85|1404.85|1420.51|1404.51|7
1639432910000|2021-12-13 22:01:50|1420.59|1404.59|1420.33|1404.33|1420.59|1404.59|1420.32|1404.32|4
1639432920000|2021-12-13 22:02:00|1420.29|1404.29|1417.83|1401.83|1420.29|1404.29|1417.83|1401.83|15
1639432930000|2021-12-13 22:02:10|1417.82|1401.82|1417.45|1401.45|1417.82|1401.82|1417.45|1401.45|5
1639432940000|2021-12-13 22:02:20|1417.12|1401.12|1416.9|1400.9|1417.12|1401.12|1416.53|1400.53|11
1639432950000|2021-12-13 22:02:30|1416.61|1400.61|1416.74|1400.74|1416.81|1400.81|1416.52|1400.52|7
1639432960000|2021-12-13 22:02:40|1416.91|1400.91|1416.77|1400.77|1417.06|1401.06|1416.76|1400.76|8
1639432970000|2021-12-13 22:02:50|1416.58|1400.58|1416.87|1400.87|1416.87|1400.87|1416.58|1400.58|4
1639432980000|2021-12-13 22:03:00|1416.78|1400.78|1416.57|1400.57|1416.78|1400.78|1416.49|1400.49|11
1639432990000|2021-12-13 22:03:10|1416.49|1400.49|1416.54|1400.54|1416.54|1400.54|1416.49|1400.49|2
1639433010000|2021-12-13 22:03:30|1416.75|1400.75|1416.78|1400.78|1416.85|1400.85|1416.75|1400.75|3
1639433020000|2021-12-13 22:03:40|1416.86|1400.86|1417.31|1401.31|1417.31|1401.31|1416.86|1400.86|4
1639433030000|2021-12-13 22:03:50|1417.38|1401.38|1418.41|1402.41|1418.73|1402.73|1417.38|1401.38|11
1639433040000|2021-12-13 22:04:00|1418.38|1402.38|1418.15|1402.15|1418.38|1402.38|1418.14|1402.14|5
1639433050000|2021-12-13 22:04:10|1417.96|1401.96|1417.51|1401.51|1417.96|1401.96|1417.51|1401.51|5
1639433060000|2021-12-13 22:04:20|1417.37|1401.37|1417.37|1401.37|1417.37|1401.37|1417.37|1401.37|1
1639433070000|2021-12-13 22:04:30|1417.35|1401.35|1417.27|1401.27|1417.35|1401.35|1417.18|1401.18|6
1639433080000|2021-12-13 22:04:40|1417.23|1401.23|1417.76|1401.76|1417.78|1401.78|1417.23|1401.23|6
1639433090000|2021-12-13 22:04:50|1417.9|1401.9|1417.9|1401.9|1417.9|1401.9|1417.76|1401.76|5
1639433100000|2021-12-13 22:05:00|1417.89|1401.89|1420.64|1404.64|1420.68|1404.68|1417.89|1401.89|19
1639433110000|2021-12-13 22:05:10|1420.69|1404.69|1422.04|1406.04|1422.04|1406.04|1420.69|1404.69|15
1639433120000|2021-12-13 22:05:20|1422.17|1406.17|1423.61|1407.61|1424.09|1408.09|1422.17|1406.17|17
1639433130000|2021-12-13 22:05:30|1423.32|1407.32|1422.98|1406.98|1423.32|1407.32|1422.8|1406.8|8
1639433140000|2021-12-13 22:05:40|1423.07|1407.07|1422.92|1406.92|1423.07|1407.07|1422.77|1406.77|8
1639433150000|2021-12-13 22:05:50|1422.98|1406.98|1423.09|1407.09|1423.09|1407.09|1422.98|1406.98|3
1639433160000|2021-12-13 22:06:00|1422.98|1406.98|1423.64|1407.64|1423.64|1407.64|1422.98|1406.98|8
1639433170000|2021-12-13 22:06:10|1424.01|1408.01|1424.05|1408.05|1424.05|1408.05|1424.01|1408.01|2
1639433180000|2021-12-13 22:06:20|1424.06|1408.06|1424.05|1408.05|1424.1|1408.1|1423.97|1407.97|5
1639433190000|2021-12-13 22:06:30|1424.06|1408.06|1424.3|1408.3|1424.51|1408.51|1424.06|1408.06|8
1639433200000|2021-12-13 22:06:40|1424.51|1408.51|1424.47|1408.47|1424.71|1408.71|1424.47|1408.47|6
1639433210000|2021-12-13 22:06:50|1424.6|1408.6|1424.57|1408.57|1424.88|1408.88|1424.42|1408.42|10
1639433220000|2021-12-13 22:07:00|1424.64|1408.64|1424.32|1408.32|1424.64|1408.64|1424.3|1408.3|7
1639433230000|2021-12-13 22:07:10|1424.13|1408.13|1422.46|1406.46|1424.13|1408.13|1422.46|1406.46|11
1639433240000|2021-12-13 22:07:20|1422.51|1406.51|1423.06|1407.06|1423.26|1407.26|1422.51|1406.51|8
1639433260000|2021-12-13 22:07:40|1423.07|1407.07|1424.39|1408.39|1424.39|1408.39|1423.07|1407.07|16
1639433270000|2021-12-13 22:07:50|1424.51|1408.51|1427.36|1411.36|1427.36|1411.36|1424.51|1408.51|18
1639433280000|2021-12-13 22:08:00|1427.18|1411.18|1431.21|1415.21|1432.6|1416.6|1427.18|1411.18|33
1639433290000|2021-12-13 22:08:10|1431.2|1415.2|1431.01|1415.01|1431.2|1415.2|1430.7|1414.7|21
1639433300000|2021-12-13 22:08:20|1431.14|1415.14|1430.88|1414.88|1431.14|1415.14|1430.7|1414.7|15
1639433310000|2021-12-13 22:08:30|1430.92|1414.92|1431.38|1415.38|1432.51|1416.51|1430.88|1414.88|21
1639433320000|2021-12-13 22:08:40|1431.24|1415.24|1430.13|1414.13|1431.24|1415.24|1430.05|1414.05|23
1639433330000|2021-12-13 22:08:50|1430.43|1414.43|1432.97|1416.97|1432.97|1416.97|1430.31|1414.31|20
1639433340000|2021-12-13 22:09:00|1432.85|1416.85|1432.85|1416.85|1432.86|1416.86|1432.85|1416.85|3
1639433350000|2021-12-13 22:09:10|1433.01|1417.01|1433.66|1417.66|1433.66|1417.66|1432.6|1416.6|16
1639433360000|2021-12-13 22:09:20|1433.72|1417.72|1433.38|1417.38|1433.72|1417.72|1433.25|1417.25|7
1639433370000|2021-12-13 22:09:30|1433.51|1417.51|1433.67|1417.67|1433.67|1417.67|1433.27|1417.27|16
1639433380000|2021-12-13 22:09:40|1433.8|1417.8|1434.52|1418.52|1434.64|1418.64|1433.8|1417.8|8
1639433390000|2021-12-13 22:09:50|1434.32|1418.32|1434.14|1418.14|1434.52|1418.52|1433.96|1417.96|17
1639433400000|2021-12-13 22:10:00|1434|1418|1433.94|1417.94|1434.5|1418.5|1433.94|1417.94|14
1639433410000|2021-12-13 22:10:10|1434.04|1418.04|1433.41|1417.41|1434.1|1418.1|1433.41|1417.41|5
1639433420000|2021-12-13 22:10:20|1433.91|1417.91|1433.82|1417.82|1434|1418|1433.5|1417.5|15
1639433430000|2021-12-13 22:10:30|1433.93|1417.93|1432.5|1416.5|1434|1418|1432.44|1416.44|10
1639433440000|2021-12-13 22:10:40|1431.5|1415.5|1430.5|1414.5|1431.5|1415.5|1430.25|1414.25|8
1639433450000|2021-12-13 22:10:50|1430|1414|1429.22|1413.22|1430|1414|1428.26|1412.26|16
1639433460000|2021-12-13 22:11:00|1429|1413|1428|1412|1429.5|1413.5|1428|1412|8
1639433470000|2021-12-13 22:11:10|1428.29|1412.29|1430.08|1414.08|1430.08|1414.08|1428|1412|15
1639433480000|2021-12-13 22:11:20|1430.27|1414.27|1430.9|1414.9|1431|1415|1430.27|1414.27|5
1639433490000|2021-12-13 22:11:30|1430.5|1414.5|1430.5|1414.5|1431|1415|1430.5|1414.5|3
1639433500000|2021-12-13 22:11:40|1430.3|1414.3|1429.51|1413.51|1430.3|1414.3|1429.51|1413.51|4
1639433510000|2021-12-13 22:11:50|1430.01|1414.01|1429.76|1413.76|1430.01|1414.01|1429.51|1413.51|6
1639433520000|2021-12-13 22:12:00|1429.51|1413.51|1429|1413|1429.51|1413.51|1428.4|1412.4|8
1639433530000|2021-12-13 22:12:10|1428.5|1412.5|1428|1412|1429|1413|1428|1412|10
1639433540000|2021-12-13 22:12:20|1428.5|1412.5|1428.5|1412.5|1429|1413|1428.41|1412.41|5
1639433550000|2021-12-13 22:12:30|1428.41|1412.41|1427.5|1411.5|1428.5|1412.5|1427.5|1411.5|6
1639433560000|2021-12-13 22:12:40|1428|1412|1428|1412|1428.5|1412.5|1427.25|1411.25|10
1639433570000|2021-12-13 22:12:50|1428.42|1412.42|1428.13|1412.13|1428.6|1412.6|1428|1412|6
1639433580000|2021-12-13 22:13:00|1428.45|1412.45|1428.92|1412.92|1428.92|1412.92|1428.08|1412.08|4
1639433590000|2021-12-13 22:13:10|1429|1413|1426.5|1410.5|1429|1413|1426.5|1410.5|11
1639433600000|2021-12-13 22:13:20|1426.33|1410.33|1426.86|1410.86|1426.98|1410.98|1426.33|1410.33|8
1639433610000|2021-12-13 22:13:30|1427.5|1411.5|1427.04|1411.04|1427.5|1411.5|1426.34|1410.34|10
1639433620000|2021-12-13 22:13:40|1427.5|1411.5|1429.48|1413.48|1429.73|1413.73|1427.21|1411.21|15
1639433630000|2021-12-13 22:13:50|1429.62|1413.62|1431.88|1415.88|1432.3|1416.3|1429.62|1413.62|13
1639433640000|2021-12-13 22:14:00|1431.75|1415.75|1431.67|1415.67|1432|1416|1431.26|1415.26|16
1639433650000|2021-12-13 22:14:10|1431.26|1415.26|1432.65|1416.65|1432.9|1416.9|1431.2|1415.2|14
1639433660000|2021-12-13 22:14:20|1432.39|1416.39|1431.5|1415.5|1432.39|1416.39|1431.37|1415.37|8
1639433670000|2021-12-13 22:14:30|1432|1416|1431.03|1415.03|1432|1416|1431.03|1415.03|4
1639433680000|2021-12-13 22:14:40|1430.81|1414.81|1431.35|1415.35|1431.35|1415.35|1430.81|1414.81|5
1639433690000|2021-12-13 22:14:50|1431|1415|1430.92|1414.92|1431|1415|1430.17|1414.17|13
1639433700000|2021-12-13 22:15:00|1431.11|1415.11|1431|1415|1431.11|1415.11|1431|1415|8
1639433710000|2021-12-13 22:15:10|1431.25|1415.25|1429.5|1413.5|1431.25|1415.25|1429.5|1413.5|5
1639433720000|2021-12-13 22:15:20|1429|1413|1429|1413|1429|1413|1429|1413|1
1639433730000|2021-12-13 22:15:30|1429.18|1413.18|1429.78|1413.78|1429.85|1413.85|1429.18|1413.18|4
1639433740000|2021-12-13 22:15:40|1429.75|1413.75|1430|1414|1430|1414|1429.75|1413.75|2
1639433750000|2021-12-13 22:15:50|1429.62|1413.62|1429.5|1413.5|1430.02|1414.02|1429.31|1413.31|9
1639433760000|2021-12-13 22:16:00|1428.94|1412.94|1428.5|1412.5|1428.94|1412.94|1428.38|1412.38|4
1639433770000|2021-12-13 22:16:10|1428.02|1412.02|1427.92|1411.92|1428.02|1412.02|1427.92|1411.92|2
1639433790000|2021-12-13 22:16:30|1428.05|1412.05|1428|1412|1428.05|1412.05|1428|1412|2
1639433800000|2021-12-13 22:16:40|1428.5|1412.5|1428.84|1412.84|1428.99|1412.99|1428.5|1412.5|3
1639433810000|2021-12-13 22:16:50|1428.81|1412.81|1428.81|1412.81|1428.81|1412.81|1428.81|1412.81|1
1639433820000|2021-12-13 22:17:00|1428.5|1412.5|1429.24|1413.24|1429.75|1413.75|1428.5|1412.5|15
1639433830000|2021-12-13 22:17:10|1429|1413|1428.5|1412.5|1429.17|1413.17|1428.35|1412.35|6
1639433850000|2021-12-13 22:17:30|1429|1413|1429.85|1413.85|1429.85|1413.85|1428.33|1412.33|9
1639433860000|2021-12-13 22:17:40|1429.6|1413.6|1429.78|1413.78|1430.02|1414.02|1429.5|1413.5|11
1639433870000|2021-12-13 22:17:50|1430.15|1414.15|1430|1414|1430.15|1414.15|1430|1414|2
1639433880000|2021-12-13 22:18:00|1430.18|1414.18|1430.85|1414.85|1430.85|1414.85|1430.18|1414.18|5
1639433890000|2021-12-13 22:18:10|1430.75|1414.75|1430.5|1414.5|1431.35|1415.35|1430.35|1414.35|7
1639433900000|2021-12-13 22:18:20|1430|1414|1429.71|1413.71|1430|1414|1429.39|1413.39|7
1639433910000|2021-12-13 22:18:30|1429.52|1413.52|1430.95|1414.95|1430.95|1414.95|1429.5|1413.5|12
1639433920000|2021-12-13 22:18:40|1430.69|1414.69|1430.79|1414.79|1431.05|1415.05|1430.48|1414.48|12
1639433930000|2021-12-13 22:18:50|1430.65|1414.65|1430.75|1414.75|1430.75|1414.75|1430.4|1414.4|15
1639433940000|2021-12-13 22:19:00|1430.82|1414.82|1431|1415|1431.25|1415.25|1430.5|1414.5|5
1639433960000|2021-12-13 22:19:20|1430.74|1414.74|1431|1415|1431|1415|1430.5|1414.5|5
1639433970000|2021-12-13 22:19:30|1430.5|1414.5|1430.5|1414.5|1431|1415|1430.5|1414.5|3
1639433980000|2021-12-13 22:19:40|1431|1415|1431|1415|1431|1415|1431|1415|1
1639433990000|2021-12-13 22:19:50|1430.7|1414.7|1430.5|1414.5|1431|1415|1430.5|1414.5|5
1639434000000|2021-12-13 22:20:00|1430.18|1414.18|1430.75|1414.75|1430.75|1414.75|1430.09|1414.09|8
1639434010000|2021-12-13 22:20:10|1430.5|1414.5|1431|1415|1431|1415|1430.5|1414.5|4
1639434020000|2021-12-13 22:20:20|1430.5|1414.5|1431|1415|1431|1415|1430.5|1414.5|6
1639434030000|2021-12-13 22:20:30|1430.5|1414.5|1429.09|1413.09|1431|1415|1429.09|1413.09|7
1639434040000|2021-12-13 22:20:40|1429.59|1413.59|1429.74|1413.74|1429.74|1413.74|1429.09|1413.09|8
1639434050000|2021-12-13 22:20:50|1429.34|1413.34|1429.5|1413.5|1429.9|1413.9|1429.2|1413.2|24
1639434060000|2021-12-13 22:21:00|1429.81|1413.81|1430.02|1414.02|1430.02|1414.02|1429.5|1413.5|4
1639434070000|2021-12-13 22:21:10|1429.92|1413.92|1430.2|1414.2|1430.5|1414.5|1429.5|1413.5|12
1639434080000|2021-12-13 22:21:20|1430.21|1414.21|1430.45|1414.45|1430.95|1414.95|1430.21|1414.21|5
1639434090000|2021-12-13 22:21:30|1430|1414|1429.81|1413.81|1430|1414|1429.81|1413.81|3
1639434100000|2021-12-13 22:21:40|1430.1|1414.1|1429.81|1413.81|1430.1|1414.1|1429.81|1413.81|3
1639434110000|2021-12-13 22:21:50|1429.5|1413.5|1429.5|1413.5|1429.81|1413.81|1429.5|1413.5|15
1639434120000|2021-12-13 22:22:00|1429.81|1413.81|1429.81|1413.81|1429.81|1413.81|1429.79|1413.79|3
1639434130000|2021-12-13 22:22:10|1429.9|1413.9|1429.5|1413.5|1429.9|1413.9|1429.48|1413.48|4
1639434140000|2021-12-13 22:22:20|1430.95|1414.95|1430.95|1414.95|1430.95|1414.95|1430.95|1414.95|1
1639434150000|2021-12-13 22:22:30|1430.67|1414.67|1431.3|1415.3|1431.47|1415.47|1430.67|1414.67|10
1639434160000|2021-12-13 22:22:40|1431.45|1415.45|1432|1416|1432.41|1416.41|1431.45|1415.45|5
1639434170000|2021-12-13 22:22:50|1432.06|1416.06|1433.22|1417.22|1433.22|1417.22|1432.06|1416.06|4
1639434180000|2021-12-13 22:23:00|1433.71|1417.71|1433.83|1417.83|1434.1|1418.1|1433.56|1417.56|9
1639434190000|2021-12-13 22:23:10|1433.84|1417.84|1433.84|1417.84|1433.88|1417.88|1433.84|1417.84|3
1639434200000|2021-12-13 22:23:20|1433.82|1417.82|1433.65|1417.65|1434.05|1418.05|1433.65|1417.65|4
1639434210000|2021-12-13 22:23:30|1433.68|1417.68|1433.49|1417.49|1433.99|1417.99|1433.37|1417.37|11
1639434220000|2021-12-13 22:23:40|1433.65|1417.65|1433.4|1417.4|1434.15|1418.15|1433.4|1417.4|5
1639434230000|2021-12-13 22:23:50|1433.38|1417.38|1430|1414|1433.38|1417.38|1429.75|1413.75|12
1639434240000|2021-12-13 22:24:00|1430.5|1414.5|1429.5|1413.5|1430.5|1414.5|1429.45|1413.45|6
1639434250000|2021-12-13 22:24:10|1430.66|1414.66|1432.95|1416.95|1432.95|1416.95|1430.66|1414.66|5
1639434260000|2021-12-13 22:24:20|1432.5|1416.5|1432.1|1416.1|1432.5|1416.5|1432|1416|3
1639434270000|2021-12-13 22:24:30|1432|1416|1431|1415|1432|1416|1431|1415|4
1639434280000|2021-12-13 22:24:40|1431.22|1415.22|1431.75|1415.75|1431.82|1415.82|1431.22|1415.22|4
1639434290000|2021-12-13 22:24:50|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639434300000|2021-12-13 22:25:00|1431.77|1415.77|1432.14|1416.14|1432.24|1416.24|1431.77|1415.77|3
1639434310000|2021-12-13 22:25:10|1431.88|1415.88|1431.5|1415.5|1432.03|1416.03|1431.5|1415.5|7
1639434320000|2021-12-13 22:25:20|1430.9|1414.9|1430.9|1414.9|1430.9|1414.9|1430.9|1414.9|1
1639434330000|2021-12-13 22:25:30|1431.94|1415.94|1432.17|1416.17|1432.17|1416.17|1431.5|1415.5|7
1639434340000|2021-12-13 22:25:40|1432.18|1416.18|1432|1416|1432.18|1416.18|1432|1416|2
1639434350000|2021-12-13 22:25:50|1432.3|1416.3|1433|1417|1433.5|1417.5|1432|1416|10
1639434360000|2021-12-13 22:26:00|1433.22|1417.22|1433.65|1417.65|1433.95|1417.95|1433.22|1417.22|8
1639434370000|2021-12-13 22:26:10|1433.5|1417.5|1434|1418|1434.08|1418.08|1433.5|1417.5|4
1639434380000|2021-12-13 22:26:20|1434.13|1418.13|1434|1418|1434.3|1418.3|1434|1418|6
1639434390000|2021-12-13 22:26:30|1434.5|1418.5|1434.5|1418.5|1434.75|1418.75|1434.5|1418.5|4
1639434400000|2021-12-13 22:26:40|1434.25|1418.25|1434.25|1418.25|1434.25|1418.25|1434.25|1418.25|1
1639434410000|2021-12-13 22:26:50|1433.78|1417.78|1432.95|1416.95|1434.5|1418.5|1432.95|1416.95|10
1639434420000|2021-12-13 22:27:00|1433.75|1417.75|1433.75|1417.75|1433.75|1417.75|1433.25|1417.25|3
1639434430000|2021-12-13 22:27:10|1433.25|1417.25|1433.9|1417.9|1433.9|1417.9|1433.25|1417.25|6
1639434440000|2021-12-13 22:27:20|1433.4|1417.4|1433.9|1417.9|1433.9|1417.9|1433.4|1417.4|4
1639434450000|2021-12-13 22:27:30|1433.4|1417.4|1433.4|1417.4|1433.4|1417.4|1433.4|1417.4|1
1639434460000|2021-12-13 22:27:40|1433.2|1417.2|1433.2|1417.2|1433.2|1417.2|1433.2|1417.2|1
1639434470000|2021-12-13 22:27:50|1433.7|1417.7|1433.7|1417.7|1433.7|1417.7|1433.7|1417.7|1
1639434480000|2021-12-13 22:28:00|1433.95|1417.95|1433.95|1417.95|1433.95|1417.95|1433.95|1417.95|1
1639434490000|2021-12-13 22:28:10|1433.64|1417.64|1433.75|1417.75|1434|1418|1433.64|1417.64|6
1639434500000|2021-12-13 22:28:20|1433.6|1417.6|1433.85|1417.85|1434.1|1418.1|1433.6|1417.6|6
1639434510000|2021-12-13 22:28:30|1434.1|1418.1|1433.45|1417.45|1434.1|1418.1|1433.38|1417.38|4
1639434530000|2021-12-13 22:28:50|1433.7|1417.7|1433.75|1417.75|1433.75|1417.75|1433.7|1417.7|2
1639434540000|2021-12-13 22:29:00|1433.79|1417.79|1434|1418|1434.2|1418.2|1433.79|1417.79|4
1639434550000|2021-12-13 22:29:10|1434.06|1418.06|1434.72|1418.72|1434.72|1418.72|1434|1418|4
1639434570000|2021-12-13 22:29:30|1434.88|1418.88|1434.75|1418.75|1434.88|1418.88|1434.75|1418.75|2
1639434580000|2021-12-13 22:29:40|1434.92|1418.92|1434.81|1418.81|1434.92|1418.92|1434.81|1418.81|2
1639434600000|2021-12-13 22:30:00|1434.5|1418.5|1435.72|1419.72|1435.72|1419.72|1434.5|1418.5|8
1639434610000|2021-12-13 22:30:10|1435.75|1419.75|1435.81|1419.81|1436.2|1420.2|1435.75|1419.75|4
1639434620000|2021-12-13 22:30:20|1435.79|1419.79|1435.5|1419.5|1436|1420|1435.5|1419.5|6
1639434630000|2021-12-13 22:30:30|1436|1420|1435.74|1419.74|1436|1420|1435.74|1419.74|7
1639434640000|2021-12-13 22:30:40|1435.76|1419.76|1435|1419|1435.76|1419.76|1435|1419|8
1639434660000|2021-12-13 22:31:00|1435.03|1419.03|1434.98|1418.98|1435.03|1419.03|1434.98|1418.98|2
1639434670000|2021-12-13 22:31:10|1435|1419|1435|1419|1435|1419|1435|1419|1
1639434680000|2021-12-13 22:31:20|1434.92|1418.92|1434.92|1418.92|1434.92|1418.92|1434.92|1418.92|1
1639434710000|2021-12-13 22:31:50|1435.02|1419.02|1434.92|1418.92|1435.02|1419.02|1434.92|1418.92|2
1639434720000|2021-12-13 22:32:00|1435|1419|1435|1419|1435|1419|1435|1419|1
1639434730000|2021-12-13 22:32:10|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1
1639434740000|2021-12-13 22:32:20|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639434750000|2021-12-13 22:32:30|1435.73|1419.73|1435.73|1419.73|1435.73|1419.73|1435.5|1419.5|7
1639434760000|2021-12-13 22:32:40|1435.5|1419.5|1435.73|1419.73|1435.73|1419.73|1435.5|1419.5|2
1639434770000|2021-12-13 22:32:50|1436.48|1420.48|1436.48|1420.48|1436.48|1420.48|1436.36|1420.36|3
1639434780000|2021-12-13 22:33:00|1436.5|1420.5|1436.48|1420.48|1436.53|1420.53|1436.48|1420.48|3
1639434790000|2021-12-13 22:33:10|1436.6|1420.6|1436.6|1420.6|1436.6|1420.6|1436.6|1420.6|1
1639434800000|2021-12-13 22:33:20|1436.66|1420.66|1436.63|1420.63|1436.66|1420.66|1436.48|1420.48|4
1639434810000|2021-12-13 22:33:30|1436.58|1420.58|1436.5|1420.5|1436.58|1420.58|1436.5|1420.5|2
1639434820000|2021-12-13 22:33:40|1436.63|1420.63|1436.78|1420.78|1436.78|1420.78|1436.55|1420.55|3
1639434830000|2021-12-13 22:33:50|1436.7|1420.7|1437|1421|1437|1421|1436.6|1420.6|5
1639434840000|2021-12-13 22:34:00|1436.55|1420.55|1436.9|1420.9|1436.9|1420.9|1436.55|1420.55|2
1639434850000|2021-12-13 22:34:10|1436.75|1420.75|1436.5|1420.5|1436.75|1420.75|1436.5|1420.5|3
1639434860000|2021-12-13 22:34:20|1437|1421|1437.5|1421.5|1437.5|1421.5|1437|1421|2
1639434870000|2021-12-13 22:34:30|1437.1|1421.1|1437.1|1421.1|1437.1|1421.1|1437.1|1421.1|1
1639434880000|2021-12-13 22:34:40|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639434920000|2021-12-13 22:35:20|1437.45|1421.45|1436.7|1420.7|1437.45|1421.45|1436.7|1420.7|3
1639434930000|2021-12-13 22:35:30|1436.42|1420.42|1435.6|1419.6|1436.42|1420.42|1435.6|1419.6|5
1639434940000|2021-12-13 22:35:40|1435.55|1419.55|1435.55|1419.55|1435.55|1419.55|1435.55|1419.55|1
1639434970000|2021-12-13 22:36:10|1435.8|1419.8|1435.55|1419.55|1435.8|1419.8|1435.55|1419.55|2
1639435010000|2021-12-13 22:36:50|1435.8|1419.8|1436.25|1420.25|1436.25|1420.25|1435.8|1419.8|2
1639435020000|2021-12-13 22:37:00|1436.5|1420.5|1436.25|1420.25|1436.5|1420.5|1436.25|1420.25|2
1639435080000|2021-12-13 22:38:00|1436.29|1420.29|1435.5|1419.5|1436.29|1420.29|1435.5|1419.5|3
1639435090000|2021-12-13 22:38:10|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1
1639435110000|2021-12-13 22:38:30|1435|1419|1435|1419|1435.1|1419.1|1435|1419|3
1639435120000|2021-12-13 22:38:40|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1639435140000|2021-12-13 22:39:00|1434.79|1418.79|1434.79|1418.79|1434.79|1418.79|1434.5|1418.5|3
1639435150000|2021-12-13 22:39:10|1434.81|1418.81|1434.81|1418.81|1434.81|1418.81|1434.5|1418.5|3
1639435160000|2021-12-13 22:39:20|1435.25|1419.25|1435.75|1419.75|1435.75|1419.75|1435|1419|5
1639435170000|2021-12-13 22:39:30|1436.45|1420.45|1436.09|1420.09|1436.45|1420.45|1436.09|1420.09|2
1639435180000|2021-12-13 22:39:40|1436|1420|1436.01|1420.01|1436.01|1420.01|1436|1420|2
1639435190000|2021-12-13 22:39:50|1436.16|1420.16|1436.16|1420.16|1436.16|1420.16|1436.16|1420.16|1
1639435200000|2021-12-13 22:40:00|1436.07|1420.07|1436|1420|1436.24|1420.24|1436|1420|3
1639435210000|2021-12-13 22:40:10|1436.29|1420.29|1435.92|1419.92|1436.29|1420.29|1435.92|1419.92|4
1639435220000|2021-12-13 22:40:20|1435.95|1419.95|1435.92|1419.92|1435.97|1419.97|1435.5|1419.5|8
1639435230000|2021-12-13 22:40:30|1436.42|1420.42|1436.04|1420.04|1436.42|1420.42|1435.5|1419.5|5
1639435240000|2021-12-13 22:40:40|1435.92|1419.92|1437.1|1421.1|1437.1|1421.1|1435.5|1419.5|7
1639435250000|2021-12-13 22:40:50|1437|1421|1437.25|1421.25|1437.25|1421.25|1437|1421|2
1639435280000|2021-12-13 22:41:20|1437|1421|1437|1421|1437|1421|1436.5|1420.5|5
1639435290000|2021-12-13 22:41:30|1436.5|1420.5|1436.79|1420.79|1436.79|1420.79|1436.5|1420.5|12
1639435300000|2021-12-13 22:41:40|1436.5|1420.5|1436.75|1420.75|1437|1421|1436.5|1420.5|5
1639435310000|2021-12-13 22:41:50|1436.82|1420.82|1437.13|1421.13|1437.13|1421.13|1436.82|1420.82|2
1639435320000|2021-12-13 22:42:00|1437|1421|1437|1421|1437|1421|1437|1421|1
1639435330000|2021-12-13 22:42:10|1437.3|1421.3|1438.5|1422.5|1438.5|1422.5|1437|1421|10
1639435340000|2021-12-13 22:42:20|1438.53|1422.53|1438.48|1422.48|1438.53|1422.53|1438.48|1422.48|3
1639435350000|2021-12-13 22:42:30|1438.5|1422.5|1439|1423|1439.4|1423.4|1438.5|1422.5|5
1639435360000|2021-12-13 22:42:40|1438.95|1422.95|1439.45|1423.45|1439.45|1423.45|1438.95|1422.95|3
1639435370000|2021-12-13 22:42:50|1439.36|1423.36|1439|1423|1439.45|1423.45|1438.36|1422.36|13
1639435380000|2021-12-13 22:43:00|1438.72|1422.72|1438.42|1422.42|1439.2|1423.2|1438.42|1422.42|7
1639435390000|2021-12-13 22:43:10|1438.5|1422.5|1438.13|1422.13|1438.5|1422.5|1438.13|1422.13|2
1639435400000|2021-12-13 22:43:20|1438|1422|1438|1422|1438|1422|1438|1422|1
1639435410000|2021-12-13 22:43:30|1438.14|1422.14|1438.25|1422.25|1438.39|1422.39|1438.14|1422.14|3
1639435420000|2021-12-13 22:43:40|1438|1422|1438|1422|1438|1422|1438|1422|1
1639435430000|2021-12-13 22:43:50|1437.82|1421.82|1437.82|1421.82|1437.82|1421.82|1437.82|1421.82|1
1639435440000|2021-12-13 22:44:00|1437.92|1421.92|1437.39|1421.39|1437.92|1421.92|1437.33|1421.33|8
1639435460000|2021-12-13 22:44:20|1437.5|1421.5|1437.82|1421.82|1438.2|1422.2|1437.39|1421.39|5
1639435470000|2021-12-13 22:44:30|1438.13|1422.13|1438.13|1422.13|1438.13|1422.13|1438.13|1422.13|1
1639435480000|2021-12-13 22:44:40|1438.04|1422.04|1437.92|1421.92|1438.04|1422.04|1437.92|1421.92|2
1639435490000|2021-12-13 22:44:50|1438.15|1422.15|1438|1422|1438.15|1422.15|1438|1422|2
1639435500000|2021-12-13 22:45:00|1438.14|1422.14|1438|1422|1438.14|1422.14|1438|1422|2
1639435510000|2021-12-13 22:45:10|1438.25|1422.25|1437.92|1421.92|1438.25|1422.25|1437.92|1421.92|2
1639435520000|2021-12-13 22:45:20|1438.04|1422.04|1438.04|1422.04|1438.04|1422.04|1438.04|1422.04|1
1639435530000|2021-12-13 22:45:30|1438.17|1422.17|1438.17|1422.17|1438.17|1422.17|1438.17|1422.17|1
1639435540000|2021-12-13 22:45:40|1438.04|1422.04|1438|1422|1438.04|1422.04|1437.7|1421.7|3
1639435550000|2021-12-13 22:45:50|1438.72|1422.72|1439.25|1423.25|1439.25|1423.25|1438.5|1422.5|5
1639435560000|2021-12-13 22:46:00|1439.36|1423.36|1439.36|1423.36|1439.36|1423.36|1439.36|1423.36|1
1639435570000|2021-12-13 22:46:10|1439.45|1423.45|1439.36|1423.36|1439.45|1423.45|1439.36|1423.36|2
1639435580000|2021-12-13 22:46:20|1439.3|1423.3|1439.3|1423.3|1439.3|1423.3|1439.3|1423.3|1
1639435590000|2021-12-13 22:46:30|1439.25|1423.25|1439.19|1423.19|1439.25|1423.25|1439.19|1423.19|2
1639435600000|2021-12-13 22:46:40|1439.8|1423.8|1439.74|1423.74|1439.8|1423.8|1439.46|1423.46|3
1639435610000|2021-12-13 22:46:50|1439.65|1423.65|1440.75|1424.75|1441|1425|1439.65|1423.65|6
1639435620000|2021-12-13 22:47:00|1441.25|1425.25|1440.7|1424.7|1441.25|1425.25|1440.7|1424.7|4
1639435630000|2021-12-13 22:47:10|1440.5|1424.5|1441|1425|1441|1425|1440.42|1424.42|6
1639435640000|2021-12-13 22:47:20|1440.5|1424.5|1440.84|1424.84|1441.1|1425.1|1440.45|1424.45|8
1639435650000|2021-12-13 22:47:30|1441|1425|1441.1|1425.1|1441.1|1425.1|1440.48|1424.48|6
1639435660000|2021-12-13 22:47:40|1441.25|1425.25|1440.5|1424.5|1441.25|1425.25|1440.5|1424.5|5
1639435670000|2021-12-13 22:47:50|1441|1425|1441|1425|1441|1425|1441|1425|1
1639435680000|2021-12-13 22:48:00|1441.12|1425.12|1441|1425|1441.12|1425.12|1441|1425|2
1639435710000|2021-12-13 22:48:30|1441.45|1425.45|1440.48|1424.48|1441.45|1425.45|1440.48|1424.48|6
1639435720000|2021-12-13 22:48:40|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1639435730000|2021-12-13 22:48:50|1440.45|1424.45|1440.45|1424.45|1440.45|1424.45|1440.45|1424.45|1
1639435740000|2021-12-13 22:49:00|1440.5|1424.5|1441.14|1425.14|1441.35|1425.35|1440.5|1424.5|5
1639435750000|2021-12-13 22:49:10|1440.79|1424.79|1440.55|1424.55|1440.79|1424.79|1440.5|1424.5|3
1639435760000|2021-12-13 22:49:20|1440.5|1424.5|1441.35|1425.35|1441.35|1425.35|1440.5|1424.5|7
1639435770000|2021-12-13 22:49:30|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1639435780000|2021-12-13 22:49:40|1441.01|1425.01|1441.5|1425.5|1441.5|1425.5|1441.01|1425.01|3
1639435790000|2021-12-13 22:49:50|1440.98|1424.98|1441.18|1425.18|1441.18|1425.18|1440.98|1424.98|2
1639435800000|2021-12-13 22:50:00|1440.98|1424.98|1441.25|1425.25|1441.25|1425.25|1440.73|1424.73|4
1639435810000|2021-12-13 22:50:10|1440.94|1424.94|1440.42|1424.42|1441.25|1425.25|1440.42|1424.42|5
1639435820000|2021-12-13 22:50:20|1440.5|1424.5|1439.95|1423.95|1440.5|1424.5|1439.9|1423.9|5
1639435830000|2021-12-13 22:50:30|1440|1424|1439.42|1423.42|1440|1424|1439.42|1423.42|3
1639435840000|2021-12-13 22:50:40|1439.32|1423.32|1439.32|1423.32|1439.32|1423.32|1439.32|1423.32|1
1639435880000|2021-12-13 22:51:20|1438.82|1422.82|1438.82|1422.82|1438.82|1422.82|1438.5|1422.5|3
1639435900000|2021-12-13 22:51:40|1439.32|1423.32|1439.42|1423.42|1439.5|1423.5|1439.32|1423.32|3
1639435910000|2021-12-13 22:51:50|1439.48|1423.48|1438.5|1422.5|1439.5|1423.5|1438.5|1422.5|4
1639435920000|2021-12-13 22:52:00|1438.38|1422.38|1438.5|1422.5|1438.5|1422.5|1438.38|1422.38|2
1639435930000|2021-12-13 22:52:10|1438.44|1422.44|1438.39|1422.39|1438.44|1422.44|1438.39|1422.39|2
1639435940000|2021-12-13 22:52:20|1438.37|1422.37|1439|1423|1439|1423|1438.37|1422.37|4
1639435950000|2021-12-13 22:52:30|1438.92|1422.92|1438.92|1422.92|1438.92|1422.92|1438.92|1422.92|1
1639435960000|2021-12-13 22:52:40|1438.85|1422.85|1438.85|1422.85|1438.87|1422.87|1438.85|1422.85|3
1639435970000|2021-12-13 22:52:50|1439.16|1423.16|1439.16|1423.16|1439.16|1423.16|1439.16|1423.16|1
1639435980000|2021-12-13 22:53:00|1439|1423|1438.92|1422.92|1439.25|1423.25|1438.92|1422.92|3
1639436030000|2021-12-13 22:53:50|1439.09|1423.09|1438.5|1422.5|1439.3|1423.3|1438.5|1422.5|6
1639436040000|2021-12-13 22:54:00|1439.1|1423.1|1439.1|1423.1|1439.1|1423.1|1439.1|1423.1|1
1639436050000|2021-12-13 22:54:10|1439|1423|1439.5|1423.5|1439.85|1423.85|1439|1423|5
1639436070000|2021-12-13 22:54:30|1439.75|1423.75|1439.5|1423.5|1439.75|1423.75|1439.5|1423.5|2
1639436080000|2021-12-13 22:54:40|1439.41|1423.41|1439.41|1423.41|1439.41|1423.41|1439.41|1423.41|1
1639436090000|2021-12-13 22:54:50|1439.85|1423.85|1441.07|1425.07|1441.07|1425.07|1439.85|1423.85|6
1639436100000|2021-12-13 22:55:00|1441.5|1425.5|1441.97|1425.97|1441.97|1425.97|1441.25|1425.25|5
1639436110000|2021-12-13 22:55:10|1442.18|1426.18|1441.5|1425.5|1442.18|1426.18|1441.45|1425.45|7
1639436120000|2021-12-13 22:55:20|1441.24|1425.24|1439.25|1423.25|1441.24|1425.24|1439.25|1423.25|8
1639436130000|2021-12-13 22:55:30|1439.41|1423.41|1439.41|1423.41|1439.91|1423.91|1439.22|1423.22|5
1639436140000|2021-12-13 22:55:40|1439.33|1423.33|1439.33|1423.33|1439.33|1423.33|1439.33|1423.33|1
1639436150000|2021-12-13 22:55:50|1439.41|1423.41|1439.43|1423.43|1439.43|1423.43|1439.41|1423.41|2
1639436160000|2021-12-13 22:56:00|1439.45|1423.45|1440.45|1424.45|1440.45|1424.45|1439.39|1423.39|10
1639436170000|2021-12-13 22:56:10|1440.5|1424.5|1440.75|1424.75|1440.75|1424.75|1440.5|1424.5|3
1639436180000|2021-12-13 22:56:20|1440.5|1424.5|1440.75|1424.75|1440.75|1424.75|1440.5|1424.5|2
1639436190000|2021-12-13 22:56:30|1441.06|1425.06|1440.4|1424.4|1441.06|1425.06|1440.4|1424.4|3
1639436200000|2021-12-13 22:56:40|1440.19|1424.19|1440.38|1424.38|1440.38|1424.38|1440.19|1424.19|2
1639436210000|2021-12-13 22:56:50|1439.9|1423.9|1439.5|1423.5|1439.9|1423.9|1438.5|1422.5|8
1639436220000|2021-12-13 22:57:00|1439.04|1423.04|1439.07|1423.07|1439.17|1423.17|1439.04|1423.04|3
1639436230000|2021-12-13 22:57:10|1439.32|1423.32|1438.5|1422.5|1439.32|1423.32|1438.5|1422.5|6
1639436250000|2021-12-13 22:57:30|1438.79|1422.79|1439.5|1423.5|1439.5|1423.5|1438.79|1422.79|5
1639436260000|2021-12-13 22:57:40|1439.39|1423.39|1439.5|1423.5|1439.5|1423.5|1439.39|1423.39|2
1639436290000|2021-12-13 22:58:10|1439.46|1423.46|1439.5|1423.5|1439.5|1423.5|1439.46|1423.46|2
1639436310000|2021-12-13 22:58:30|1439.55|1423.55|1438.5|1422.5|1439.55|1423.55|1438.5|1422.5|4
1639436320000|2021-12-13 22:58:40|1439|1423|1438.79|1422.79|1439|1423|1438.79|1422.79|2
1639436330000|2021-12-13 22:58:50|1438.82|1422.82|1438.79|1422.79|1438.82|1422.82|1438.79|1422.79|2
1639436340000|2021-12-13 22:59:00|1438.5|1422.5|1439.12|1423.12|1439.12|1423.12|1438.5|1422.5|3
1639436350000|2021-12-13 22:59:10|1438.7|1422.7|1438.5|1422.5|1438.7|1422.7|1438.5|1422.5|2
1639436360000|2021-12-13 22:59:20|1438.44|1422.44|1438|1422|1438.5|1422.5|1438|1422|3
1639436370000|2021-12-13 22:59:30|1437.94|1421.94|1438|1422|1438|1422|1437.94|1421.94|2
1639436390000|2021-12-13 22:59:50|1438.06|1422.06|1438.09|1422.09|1438.09|1422.09|1438|1422|3
1639436400000|2021-12-13 23:00:00|1438|1422|1438.5|1422.5|1438.72|1422.72|1437.5|1421.5|9
1639436410000|2021-12-13 23:00:10|1439.58|1423.58|1439|1423|1439.9|1423.9|1439|1423|6
1639436430000|2021-12-13 23:00:30|1439.39|1423.39|1439|1423|1439.39|1423.39|1439|1423|2
1639436440000|2021-12-13 23:00:40|1438.44|1422.44|1438.36|1422.36|1438.94|1422.94|1438.36|1422.36|7
1639436450000|2021-12-13 23:00:50|1437.5|1421.5|1436.56|1420.56|1437.5|1421.5|1436.5|1420.5|4
1639436460000|2021-12-13 23:01:00|1436.6|1420.6|1435.55|1419.55|1436.6|1420.6|1435.5|1419.5|10
1639436470000|2021-12-13 23:01:10|1435|1419|1435.42|1419.42|1435.5|1419.5|1434.5|1418.5|10
1639436480000|2021-12-13 23:01:20|1434.92|1418.92|1434.92|1418.92|1435.15|1419.15|1434.92|1418.92|8
1639436490000|2021-12-13 23:01:30|1434.82|1418.82|1435.25|1419.25|1435.55|1419.55|1434.82|1418.82|8
1639436500000|2021-12-13 23:01:40|1435|1419|1435|1419|1435.2|1419.2|1434.83|1418.83|8
1639436510000|2021-12-13 23:01:50|1435.06|1419.06|1435.11|1419.11|1435.11|1419.11|1434.94|1418.94|4
1639436520000|2021-12-13 23:02:00|1435|1419|1435|1419|1435.45|1419.45|1435|1419|4
1639436530000|2021-12-13 23:02:10|1435.1|1419.1|1434.13|1418.13|1435.1|1419.1|1434.13|1418.13|5
1639436540000|2021-12-13 23:02:20|1433.63|1417.63|1432|1416|1433.83|1417.83|1432|1416|9
1639436550000|2021-12-13 23:02:30|1431.5|1415.5|1431.39|1415.39|1431.5|1415.5|1431.39|1415.39|2
1639436560000|2021-12-13 23:02:40|1431.5|1415.5|1431.5|1415.5|1431.75|1415.75|1431|1415|6
1639436570000|2021-12-13 23:02:50|1431.44|1415.44|1430.5|1414.5|1431.5|1415.5|1430.47|1414.47|8
1639436580000|2021-12-13 23:03:00|1430|1414|1429.38|1413.38|1430|1414|1429.38|1413.38|7
1639436590000|2021-12-13 23:03:10|1429.48|1413.48|1429.22|1413.22|1429.48|1413.48|1429.22|1413.22|3
1639436600000|2021-12-13 23:03:20|1429.15|1413.15|1429.5|1413.5|1429.53|1413.53|1429.15|1413.15|7
1639436610000|2021-12-13 23:03:30|1429.22|1413.22|1429.34|1413.34|1429.39|1413.39|1429.13|1413.13|4
1639436620000|2021-12-13 23:03:40|1429.53|1413.53|1430.5|1414.5|1430.5|1414.5|1429.4|1413.4|5
1639436630000|2021-12-13 23:03:50|1430.76|1414.76|1431.5|1415.5|1431.5|1415.5|1430.76|1414.76|6
1639436640000|2021-12-13 23:04:00|1431.05|1415.05|1431.05|1415.05|1431.05|1415.05|1431.05|1415.05|1
1639436650000|2021-12-13 23:04:10|1430.76|1414.76|1431.29|1415.29|1431.29|1415.29|1430.76|1414.76|3
1639436660000|2021-12-13 23:04:20|1431.23|1415.23|1431.9|1415.9|1432.2|1416.2|1431|1415|5
1639436670000|2021-12-13 23:04:30|1432|1416|1432.9|1416.9|1433|1417|1432|1416|9
1639436680000|2021-12-13 23:04:40|1433|1417|1433|1417|1433.2|1417.2|1433|1417|3
1639436690000|2021-12-13 23:04:50|1433.5|1417.5|1434.19|1418.19|1434.55|1418.55|1433.5|1417.5|6
1639436700000|2021-12-13 23:05:00|1434|1418|1434|1418|1434|1418|1434|1418|1
1639436710000|2021-12-13 23:05:10|1434.45|1418.45|1434.5|1418.5|1434.5|1418.5|1434.45|1418.45|2
1639436720000|2021-12-13 23:05:20|1434.79|1418.79|1434.79|1418.79|1434.79|1418.79|1434.79|1418.79|1
1639436730000|2021-12-13 23:05:30|1435|1419|1434.35|1418.35|1435.2|1419.2|1434.35|1418.35|9
1639436740000|2021-12-13 23:05:40|1434.31|1418.31|1434.31|1418.31|1434.31|1418.31|1434.31|1418.31|1
1639436750000|2021-12-13 23:05:50|1434.4|1418.4|1434.1|1418.1|1434.4|1418.4|1434.1|1418.1|3
1639436760000|2021-12-13 23:06:00|1434.25|1418.25|1434.5|1418.5|1434.59|1418.59|1434.25|1418.25|7
1639436770000|2021-12-13 23:06:10|1434.59|1418.59|1435|1419|1435.4|1419.4|1434.5|1418.5|7
1639436780000|2021-12-13 23:06:20|1435.14|1419.14|1435.14|1419.14|1435.14|1419.14|1435.14|1419.14|1
1639436790000|2021-12-13 23:06:30|1435.18|1419.18|1435.32|1419.32|1435.41|1419.41|1435.04|1419.04|8
1639436800000|2021-12-13 23:06:40|1435.59|1419.59|1436.9|1420.9|1437|1421|1435.14|1419.14|14
1639436810000|2021-12-13 23:06:50|1436.5|1420.5|1437|1421|1437.05|1421.05|1436|1420|14
1639436820000|2021-12-13 23:07:00|1436.75|1420.75|1437|1421|1437|1421|1436.75|1420.75|2
1639436830000|2021-12-13 23:07:10|1436.57|1420.57|1436.9|1420.9|1437|1421|1436.5|1420.5|7
1639436840000|2021-12-13 23:07:20|1436.5|1420.5|1437|1421|1437|1421|1436.5|1420.5|5
1639436850000|2021-12-13 23:07:30|1437.3|1421.3|1437.5|1421.5|1437.5|1421.5|1436.43|1420.43|6
1639436860000|2021-12-13 23:07:40|1437.66|1421.66|1438|1422|1438|1422|1437.47|1421.47|8
1639436870000|2021-12-13 23:07:50|1438.16|1422.16|1439.2|1423.2|1439.2|1423.2|1438.16|1422.16|8
1639436880000|2021-12-13 23:08:00|1439.3|1423.3|1439.25|1423.25|1439.3|1423.3|1439.17|1423.17|4
1639436890000|2021-12-13 23:08:10|1439.15|1423.15|1439.1|1423.1|1439.25|1423.25|1438.51|1422.51|15
1639436900000|2021-12-13 23:08:20|1439.35|1423.35|1439.5|1423.5|1439.5|1423.5|1439.35|1423.35|3
1639436910000|2021-12-13 23:08:30|1439.44|1423.44|1439.5|1423.5|1439.5|1423.5|1439.15|1423.15|6
1639436920000|2021-12-13 23:08:40|1439.69|1423.69|1439.5|1423.5|1440|1424|1439.23|1423.23|9
1639436930000|2021-12-13 23:08:50|1439.69|1423.69|1438.5|1422.5|1439.69|1423.69|1438.5|1422.5|6
1639436940000|2021-12-13 23:09:00|1439|1423|1438.5|1422.5|1439|1423|1437.5|1421.5|8
1639436950000|2021-12-13 23:09:10|1437.5|1421.5|1436.5|1420.5|1437.5|1421.5|1436.5|1420.5|3
1639436960000|2021-12-13 23:09:20|1437|1421|1436.75|1420.75|1437.5|1421.5|1436.75|1420.75|7
1639436970000|2021-12-13 23:09:30|1436.5|1420.5|1436|1420|1436.5|1420.5|1435.91|1419.91|4
1639436980000|2021-12-13 23:09:40|1435.74|1419.74|1436|1420|1436|1420|1435.68|1419.68|4
1639436990000|2021-12-13 23:09:50|1436.2|1420.2|1437.72|1421.72|1437.9|1421.9|1436|1420|8
1639437000000|2021-12-13 23:10:00|1437.5|1421.5|1437.7|1421.7|1437.95|1421.95|1437.45|1421.45|11
1639437010000|2021-12-13 23:10:10|1437.45|1421.45|1437.98|1421.98|1438.2|1422.2|1437.45|1421.45|7
1639437020000|2021-12-13 23:10:20|1437.95|1421.95|1437.67|1421.67|1438|1422|1437.46|1421.46|16
1639437030000|2021-12-13 23:10:30|1437.72|1421.72|1438.69|1422.69|1438.69|1422.69|1437.7|1421.7|7
1639437040000|2021-12-13 23:10:40|1438.36|1422.36|1438.9|1422.9|1438.95|1422.95|1438.17|1422.17|9
1639437050000|2021-12-13 23:10:50|1438.74|1422.74|1439|1423|1439.35|1423.35|1438.38|1422.38|9
1639437060000|2021-12-13 23:11:00|1439.07|1423.07|1440|1424|1440.15|1424.15|1439|1423|9
1639437070000|2021-12-13 23:11:10|1439.5|1423.5|1439.5|1423.5|1440.1|1424.1|1439.31|1423.31|14
1639437080000|2021-12-13 23:11:20|1439.92|1423.92|1440|1424|1440.34|1424.34|1439.92|1423.92|4
1639437090000|2021-12-13 23:11:30|1439.75|1423.75|1439.5|1423.5|1439.75|1423.75|1439.5|1423.5|2
1639437100000|2021-12-13 23:11:40|1439.75|1423.75|1439.5|1423.5|1440|1424|1439.5|1423.5|8
1639437110000|2021-12-13 23:11:50|1439.48|1423.48|1439.25|1423.25|1439.58|1423.58|1438.91|1422.91|13
1639437120000|2021-12-13 23:12:00|1439.54|1423.54|1439.9|1423.9|1440|1424|1439.5|1423.5|8
1639437130000|2021-12-13 23:12:10|1439.5|1423.5|1440.01|1424.01|1440.01|1424.01|1439.5|1423.5|10
1639437140000|2021-12-13 23:12:20|1439.92|1423.92|1439.15|1423.15|1440|1424|1439|1423|10
1639437150000|2021-12-13 23:12:30|1439.25|1423.25|1438|1422|1439.25|1423.25|1437.94|1421.94|11
1639437160000|2021-12-13 23:12:40|1437.94|1421.94|1438|1422|1438.1|1422.1|1437.94|1421.94|4
1639437170000|2021-12-13 23:12:50|1437.5|1421.5|1436.88|1420.88|1437.5|1421.5|1436.5|1420.5|11
1639437180000|2021-12-13 23:13:00|1436.5|1420.5|1435.92|1419.92|1436.5|1420.5|1435.92|1419.92|9
1639437190000|2021-12-13 23:13:10|1435.5|1419.5|1435.79|1419.79|1436.05|1420.05|1435.5|1419.5|5
1639437200000|2021-12-13 23:13:20|1436.2|1420.2|1436.5|1420.5|1436.5|1420.5|1436.2|1420.2|2
1639437210000|2021-12-13 23:13:30|1437|1421|1436.5|1420.5|1437|1421|1436.41|1420.41|9
1639437220000|2021-12-13 23:13:40|1436.75|1420.75|1436.92|1420.92|1437.1|1421.1|1436.5|1420.5|7
1639437230000|2021-12-13 23:13:50|1436.5|1420.5|1438.85|1422.85|1438.85|1422.85|1436.5|1420.5|8
1639437240000|2021-12-13 23:14:00|1439.5|1423.5|1439.5|1423.5|1439.9|1423.9|1439.25|1423.25|9
1639437250000|2021-12-13 23:14:10|1439.75|1423.75|1439.25|1423.25|1439.75|1423.75|1439.16|1423.16|10
1639437260000|2021-12-13 23:14:20|1439|1423|1439|1423|1439.25|1423.25|1439|1423|4
1639437270000|2021-12-13 23:14:30|1439.25|1423.25|1439.88|1423.88|1439.94|1423.94|1439|1423|18
1639437280000|2021-12-13 23:14:40|1439.5|1423.5|1439.88|1423.88|1439.94|1423.94|1439.5|1423.5|9
1639437290000|2021-12-13 23:14:50|1439.5|1423.5|1440.5|1424.5|1440.5|1424.5|1439.5|1423.5|9
1639437300000|2021-12-13 23:15:00|1440.25|1424.25|1440.25|1424.25|1440.25|1424.25|1440.25|1424.25|1
1639437310000|2021-12-13 23:15:10|1440|1424|1439|1423|1440|1424|1439|1423|7
1639437320000|2021-12-13 23:15:20|1439.25|1423.25|1438.72|1422.72|1439.25|1423.25|1438.09|1422.09|14
1639437330000|2021-12-13 23:15:30|1438.5|1422.5|1439|1423|1439.25|1423.25|1438.5|1422.5|9
1639437340000|2021-12-13 23:15:40|1438.5|1422.5|1438.5|1422.5|1438.75|1422.75|1438.5|1422.5|3
1639437350000|2021-12-13 23:15:50|1438.09|1422.09|1438.09|1422.09|1438.09|1422.09|1438.09|1422.09|1
1639437360000|2021-12-13 23:16:00|1437.64|1421.64|1437.5|1421.5|1438|1422|1437.5|1421.5|4
1639437370000|2021-12-13 23:16:10|1437.72|1421.72|1437.72|1421.72|1437.72|1421.72|1437.72|1421.72|1
1639437380000|2021-12-13 23:16:20|1438.12|1422.12|1438.5|1422.5|1439.2|1423.2|1438|1422|9
1639437400000|2021-12-13 23:16:40|1438|1422|1437.5|1421.5|1438.15|1422.15|1437.5|1421.5|4
1639437410000|2021-12-13 23:16:50|1437.79|1421.79|1438.1|1422.1|1438.1|1422.1|1437.6|1421.6|8
1639437420000|2021-12-13 23:17:00|1438.5|1422.5|1437.5|1421.5|1438.5|1422.5|1437.5|1421.5|9
1639437430000|2021-12-13 23:17:10|1437.79|1421.79|1437.5|1421.5|1438|1422|1437.44|1421.44|7
1639437440000|2021-12-13 23:17:20|1437|1421|1435.22|1419.22|1437|1421|1434.94|1418.94|8
1639437450000|2021-12-13 23:17:30|1435.25|1419.25|1436.29|1420.29|1436.29|1420.29|1435.25|1419.25|8
1639437460000|2021-12-13 23:17:40|1436.3|1420.3|1435.92|1419.92|1436.45|1420.45|1435.92|1419.92|6
1639437470000|2021-12-13 23:17:50|1436|1420|1435.5|1419.5|1436.3|1420.3|1435.5|1419.5|11
1639437480000|2021-12-13 23:18:00|1435.9|1419.9|1435.38|1419.38|1435.9|1419.9|1435.25|1419.25|5
1639437490000|2021-12-13 23:18:10|1435.25|1419.25|1435.25|1419.25|1435.25|1419.25|1434.85|1418.85|3
1639437510000|2021-12-13 23:18:30|1435.3|1419.3|1435.4|1419.4|1435.4|1419.4|1434.75|1418.75|9
1639437520000|2021-12-13 23:18:40|1435.25|1419.25|1436.92|1420.92|1437|1421|1435.25|1419.25|14
1639437530000|2021-12-13 23:18:50|1436.5|1420.5|1436.9|1420.9|1436.9|1420.9|1436.5|1420.5|2
1639437540000|2021-12-13 23:19:00|1436.5|1420.5|1436|1420|1436.5|1420.5|1435.85|1419.85|6
1639437550000|2021-12-13 23:19:10|1436.1|1420.1|1436.75|1420.75|1436.85|1420.85|1436|1420|8
1639437560000|2021-12-13 23:19:20|1437.35|1421.35|1437|1421|1437.35|1421.35|1436.65|1420.65|6
1639437570000|2021-12-13 23:19:30|1436.92|1420.92|1436.92|1420.92|1436.92|1420.92|1436.5|1420.5|5
1639437580000|2021-12-13 23:19:40|1436.5|1420.5|1437|1421|1437|1421|1436.5|1420.5|2
1639437590000|2021-12-13 23:19:50|1437.1|1421.1|1437|1421|1437.1|1421.1|1437|1421|2
1639437600000|2021-12-13 23:20:00|1436.9|1420.9|1436.9|1420.9|1436.9|1420.9|1436.9|1420.9|1
1639437610000|2021-12-13 23:20:10|1436.92|1420.92|1437.72|1421.72|1437.8|1421.8|1436.92|1420.92|4
1639437620000|2021-12-13 23:20:20|1437.5|1421.5|1438|1422|1438.75|1422.75|1437.5|1421.5|11
1639437630000|2021-12-13 23:20:30|1438.22|1422.22|1437.5|1421.5|1438.22|1422.22|1437.35|1421.35|15
1639437640000|2021-12-13 23:20:40|1438|1422|1437.5|1421.5|1438|1422|1437|1421|13
1639437650000|2021-12-13 23:20:50|1437.72|1421.72|1437.86|1421.86|1438.11|1422.11|1437.72|1421.72|4
1639437660000|2021-12-13 23:21:00|1437.83|1421.83|1436.5|1420.5|1437.83|1421.83|1436.5|1420.5|8
1639437670000|2021-12-13 23:21:10|1436.9|1420.9|1436.53|1420.53|1436.9|1420.9|1436.5|1420.5|7
1639437680000|2021-12-13 23:21:20|1436.78|1420.78|1436.5|1420.5|1436.78|1420.78|1436.5|1420.5|3
1639437690000|2021-12-13 23:21:30|1436.75|1420.75|1437.5|1421.5|1437.5|1421.5|1436.75|1420.75|9
1639437700000|2021-12-13 23:21:40|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.48|1420.48|4
1639437710000|2021-12-13 23:21:50|1436.48|1420.48|1436.48|1420.48|1437|1421|1436.48|1420.48|5
1639437720000|2021-12-13 23:22:00|1436.5|1420.5|1436.44|1420.44|1436.5|1420.5|1436.37|1420.37|4
1639437730000|2021-12-13 23:22:10|1436.35|1420.35|1435.75|1419.75|1436.35|1420.35|1435.5|1419.5|9
1639437740000|2021-12-13 23:22:20|1435.5|1419.5|1435.72|1419.72|1435.72|1419.72|1435.5|1419.5|4
1639437750000|2021-12-13 23:22:30|1435.75|1419.75|1436.05|1420.05|1436.29|1420.29|1435.75|1419.75|9
1639437760000|2021-12-13 23:22:40|1435.84|1419.84|1435.92|1419.92|1436|1420|1435.79|1419.79|8
1639437780000|2021-12-13 23:23:00|1436|1420|1435.92|1419.92|1436|1420|1435.5|1419.5|9
1639437800000|2021-12-13 23:23:20|1435.5|1419.5|1434|1418|1435.5|1419.5|1434|1418|6
1639437810000|2021-12-13 23:23:30|1434.5|1418.5|1434.75|1418.75|1435|1419|1434.5|1418.5|8
1639437820000|2021-12-13 23:23:40|1434.5|1418.5|1434.75|1418.75|1434.75|1418.75|1434.5|1418.5|4
1639437830000|2021-12-13 23:23:50|1435|1419|1435|1419|1435.1|1419.1|1435|1419|3
1639437840000|2021-12-13 23:24:00|1435.07|1419.07|1435|1419|1435.07|1419.07|1435|1419|2
1639437850000|2021-12-13 23:24:10|1435.22|1419.22|1435.5|1419.5|1435.79|1419.79|1435.22|1419.22|9
1639437860000|2021-12-13 23:24:20|1435.13|1419.13|1435|1419|1435.13|1419.13|1435|1419|3
1639437870000|2021-12-13 23:24:30|1434.5|1418.5|1434.79|1418.79|1434.79|1418.79|1434.5|1418.5|4
1639437880000|2021-12-13 23:24:40|1434.85|1418.85|1435|1419|1435.35|1419.35|1434.85|1418.85|3
1639437890000|2021-12-13 23:24:50|1435.5|1419.5|1436|1420|1436.2|1420.2|1435.5|1419.5|12
1639437900000|2021-12-13 23:25:00|1436.3|1420.3|1435.9|1419.9|1436.3|1420.3|1435.5|1419.5|4
1639437910000|2021-12-13 23:25:10|1436|1420|1436.72|1420.72|1436.72|1420.72|1436|1420|7
1639437920000|2021-12-13 23:25:20|1436.5|1420.5|1436.72|1420.72|1436.72|1420.72|1436.5|1420.5|8
1639437930000|2021-12-13 23:25:30|1436.5|1420.5|1437.06|1421.06|1437.06|1421.06|1436.5|1420.5|3
1639437940000|2021-12-13 23:25:40|1437.07|1421.07|1437|1421|1437.07|1421.07|1437|1421|2
1639437950000|2021-12-13 23:25:50|1437.23|1421.23|1437.3|1421.3|1437.3|1421.3|1437.23|1421.23|2
1639437960000|2021-12-13 23:26:00|1437|1421|1436.5|1420.5|1437.5|1421.5|1436.5|1420.5|4
1639437970000|2021-12-13 23:26:10|1436.32|1420.32|1435.8|1419.8|1436.32|1420.32|1435.8|1419.8|3
1639437980000|2021-12-13 23:26:20|1436|1420|1436.1|1420.1|1436.1|1420.1|1436|1420|2
1639437990000|2021-12-13 23:26:30|1436|1420|1435.72|1419.72|1436.1|1420.1|1435.5|1419.5|15
1639438000000|2021-12-13 23:26:40|1435.5|1419.5|1435.2|1419.2|1435.75|1419.75|1435.2|1419.2|7
1639438010000|2021-12-13 23:26:50|1435.5|1419.5|1434.98|1418.98|1435.5|1419.5|1434.98|1418.98|4
1639438020000|2021-12-13 23:27:00|1434.96|1418.96|1434.46|1418.46|1434.96|1418.96|1434.46|1418.46|2
1639438040000|2021-12-13 23:27:20|1433.7|1417.7|1432.7|1416.7|1433.7|1417.7|1432.7|1416.7|3
1639438050000|2021-12-13 23:27:30|1432.35|1416.35|1432.1|1416.1|1432.5|1416.5|1432|1416|6
1639438060000|2021-12-13 23:27:40|1432|1416|1432|1416|1432|1416|1432|1416|1
1639438070000|2021-12-13 23:27:50|1431.5|1415.5|1432.25|1416.25|1432.25|1416.25|1431.5|1415.5|6
1639438080000|2021-12-13 23:28:00|1431.79|1415.79|1432|1416|1432.2|1416.2|1431.5|1415.5|8
1639438090000|2021-12-13 23:28:10|1432.1|1416.1|1432.72|1416.72|1432.72|1416.72|1432.1|1416.1|4
1639438100000|2021-12-13 23:28:20|1432.75|1416.75|1432.5|1416.5|1432.75|1416.75|1432.5|1416.5|2
1639438110000|2021-12-13 23:28:30|1432.9|1416.9|1432|1416|1432.9|1416.9|1432|1416|7
1639438120000|2021-12-13 23:28:40|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.05|1415.05|3
1639438130000|2021-12-13 23:28:50|1431|1415|1431.45|1415.45|1431.45|1415.45|1431|1415|3
1639438140000|2021-12-13 23:29:00|1431.3|1415.3|1431.3|1415.3|1431.3|1415.3|1431.3|1415.3|1
1639438150000|2021-12-13 23:29:10|1430.9|1414.9|1431.5|1415.5|1431.72|1415.72|1430.9|1414.9|7
1639438160000|2021-12-13 23:29:20|1431.72|1415.72|1431.4|1415.4|1431.72|1415.72|1431.4|1415.4|7
1639438170000|2021-12-13 23:29:30|1431.62|1415.62|1431.79|1415.79|1432|1416|1431.62|1415.62|6
1639438180000|2021-12-13 23:29:40|1432.15|1416.15|1432|1416|1432.2|1416.2|1431.79|1415.79|6
1639438190000|2021-12-13 23:29:50|1432.3|1416.3|1432|1416|1432.3|1416.3|1432|1416|2
1639438200000|2021-12-13 23:30:00|1432.03|1416.03|1431.82|1415.82|1432.3|1416.3|1431.82|1415.82|5
1639438210000|2021-12-13 23:30:10|1431.5|1415.5|1431.85|1415.85|1431.85|1415.85|1431.35|1415.35|6
1639438220000|2021-12-13 23:30:20|1431.72|1415.72|1431.5|1415.5|1431.72|1415.72|1431.1|1415.1|6
1639438230000|2021-12-13 23:30:30|1431.3|1415.3|1431.09|1415.09|1431.3|1415.3|1431.09|1415.09|2
1639438240000|2021-12-13 23:30:40|1431.25|1415.25|1431.25|1415.25|1431.25|1415.25|1431.25|1415.25|1
1639438250000|2021-12-13 23:30:50|1431.17|1415.17|1431.17|1415.17|1431.17|1415.17|1430.75|1414.75|3
1639438260000|2021-12-13 23:31:00|1430.75|1414.75|1431.2|1415.2|1431.25|1415.25|1430.75|1414.75|8
1639438270000|2021-12-13 23:31:10|1430.99|1414.99|1431.07|1415.07|1431.15|1415.15|1430.65|1414.65|5
1639438280000|2021-12-13 23:31:20|1431.1|1415.1|1431.02|1415.02|1431.1|1415.1|1431.02|1415.02|2
1639438290000|2021-12-13 23:31:30|1431.1|1415.1|1431.75|1415.75|1431.75|1415.75|1431.1|1415.1|5
1639438300000|2021-12-13 23:31:40|1432.25|1416.25|1432|1416|1432.25|1416.25|1432|1416|3
1639438310000|2021-12-13 23:31:50|1432.3|1416.3|1432.69|1416.69|1432.69|1416.69|1432.3|1416.3|3
1639438320000|2021-12-13 23:32:00|1433.1|1417.1|1433|1417|1433.1|1417.1|1433|1417|2
1639438330000|2021-12-13 23:32:10|1432.9|1416.9|1432.35|1416.35|1432.9|1416.9|1432.1|1416.1|3
1639438340000|2021-12-13 23:32:20|1432.75|1416.75|1432.9|1416.9|1433.2|1417.2|1432.5|1416.5|8
1639438350000|2021-12-13 23:32:30|1433|1417|1432.84|1416.84|1433.61|1417.61|1432.84|1416.84|7
1639438360000|2021-12-13 23:32:40|1433.12|1417.12|1433|1417|1433.48|1417.48|1433|1417|7
1639438370000|2021-12-13 23:32:50|1433.01|1417.01|1432.9|1416.9|1433.25|1417.25|1432.5|1416.5|7
1639438380000|2021-12-13 23:33:00|1432.95|1416.95|1432.95|1416.95|1432.95|1416.95|1432.95|1416.95|1
1639438390000|2021-12-13 23:33:10|1432.9|1416.9|1432.15|1416.15|1432.9|1416.9|1432.15|1416.15|6
1639438400000|2021-12-13 23:33:20|1431.58|1415.58|1430.5|1414.5|1431.58|1415.58|1430.44|1414.44|6
1639438410000|2021-12-13 23:33:30|1430.44|1414.44|1430.2|1414.2|1430.5|1414.5|1430.1|1414.1|6
1639438420000|2021-12-13 23:33:40|1430.12|1414.12|1429.5|1413.5|1430.12|1414.12|1429.5|1413.5|4
1639438430000|2021-12-13 23:33:50|1429.42|1413.42|1429|1413|1429.5|1413.5|1429|1413|6
1639438450000|2021-12-13 23:34:10|1428.5|1412.5|1426.7|1410.7|1428.5|1412.5|1426.7|1410.7|13
1639438460000|2021-12-13 23:34:20|1426.5|1410.5|1425.92|1409.92|1426.5|1410.5|1425.5|1409.5|8
1639438470000|2021-12-13 23:34:30|1426|1410|1425|1409|1426|1410|1424.84|1408.84|8
1639438480000|2021-12-13 23:34:40|1424.9|1408.9|1425|1409|1425.3|1409.3|1424.5|1408.5|17
1639438500000|2021-12-13 23:35:00|1425.35|1409.35|1424.7|1408.7|1425.35|1409.35|1424.7|1408.7|3
1639438510000|2021-12-13 23:35:10|1425|1409|1425.59|1409.59|1425.59|1409.59|1425|1409|4
1639438520000|2021-12-13 23:35:20|1425.5|1409.5|1425.57|1409.57|1425.59|1409.59|1424.95|1408.95|11
1639438530000|2021-12-13 23:35:30|1425.59|1409.59|1425|1409|1426.5|1410.5|1424.5|1408.5|14
1639438540000|2021-12-13 23:35:40|1424.75|1408.75|1425|1409|1425|1409|1424.6|1408.6|4
1639438550000|2021-12-13 23:35:50|1425.11|1409.11|1425.45|1409.45|1425.6|1409.6|1425|1409|7
1639438560000|2021-12-13 23:36:00|1425.53|1409.53|1425.65|1409.65|1425.65|1409.65|1425.53|1409.53|3
1639438570000|2021-12-13 23:36:10|1425.5|1409.5|1425.59|1409.59|1425.65|1409.65|1425.5|1409.5|6
1639438580000|2021-12-13 23:36:20|1425.62|1409.62|1427|1411|1427|1411|1425.62|1409.62|9
1639438590000|2021-12-13 23:36:30|1427.45|1411.45|1428|1412|1428|1412|1427.45|1411.45|5
1639438600000|2021-12-13 23:36:40|1427.5|1411.5|1427.9|1411.9|1428|1412|1427.5|1411.5|6
1639438610000|2021-12-13 23:36:50|1427.5|1411.5|1428|1412|1428|1412|1427.5|1411.5|7
1639438620000|2021-12-13 23:37:00|1428.19|1412.19|1429|1413|1429.08|1413.08|1428.19|1412.19|4
1639438630000|2021-12-13 23:37:10|1428.5|1412.5|1428.9|1412.9|1429|1413|1428.5|1412.5|9
1639438640000|2021-12-13 23:37:20|1429|1413|1429|1413|1429|1413|1428.9|1412.9|7
1639438650000|2021-12-13 23:37:30|1428.5|1412.5|1428.12|1412.12|1428.5|1412.5|1428.11|1412.11|3
1639438670000|2021-12-13 23:37:50|1428.25|1412.25|1428.74|1412.74|1428.74|1412.74|1428.12|1412.12|4
1639438680000|2021-12-13 23:38:00|1428.42|1412.42|1429|1413|1429.3|1413.3|1428.42|1412.42|9
1639438690000|2021-12-13 23:38:10|1428.5|1412.5|1428.72|1412.72|1429|1413|1428.5|1412.5|7
1639438700000|2021-12-13 23:38:20|1428.79|1412.79|1429.5|1413.5|1429.69|1413.69|1428.79|1412.79|6
1639438710000|2021-12-13 23:38:30|1429.69|1413.69|1429.22|1413.22|1429.69|1413.69|1429|1413|13
1639438720000|2021-12-13 23:38:40|1429|1413|1430|1414|1430.2|1414.2|1429|1413|12
1639438730000|2021-12-13 23:38:50|1429.75|1413.75|1429.5|1413.5|1429.75|1413.75|1429.5|1413.5|2
1639438740000|2021-12-13 23:39:00|1430|1414|1429.88|1413.88|1430|1414|1429.5|1413.5|7
1639438750000|2021-12-13 23:39:10|1429.5|1413.5|1429.5|1413.5|1429.88|1413.88|1429.5|1413.5|5
1639438760000|2021-12-13 23:39:20|1429.43|1413.43|1427.49|1411.49|1429.43|1413.43|1427.49|1411.49|6
1639438770000|2021-12-13 23:39:30|1427.29|1411.29|1427.1|1411.1|1427.32|1411.32|1427|1411|7
1639438780000|2021-12-13 23:39:40|1427|1411|1428|1412|1428|1412|1427|1411|5
1639438790000|2021-12-13 23:39:50|1427.75|1411.75|1427.72|1411.72|1428|1412|1427|1411|15
1639438800000|2021-12-13 23:40:00|1427.75|1411.75|1427|1411|1428|1412|1427|1411|9
1639438810000|2021-12-13 23:40:10|1427.13|1411.13|1426.5|1410.5|1427.13|1411.13|1426.5|1410.5|3
1639438820000|2021-12-13 23:40:20|1427.05|1411.05|1427.6|1411.6|1427.6|1411.6|1427.05|1411.05|6
1639438830000|2021-12-13 23:40:30|1427.94|1411.94|1429|1413|1429|1413|1427.94|1411.94|8
1639438840000|2021-12-13 23:40:40|1429.45|1413.45|1429|1413|1429.45|1413.45|1429|1413|2
1639438850000|2021-12-13 23:40:50|1429.2|1413.2|1428.65|1412.65|1429.3|1413.3|1428.65|1412.65|6
1639438860000|2021-12-13 23:41:00|1429|1413|1428.9|1412.9|1429.15|1413.15|1428.9|1412.9|5
1639438870000|2021-12-13 23:41:10|1428.5|1412.5|1428.79|1412.79|1428.9|1412.9|1428.5|1412.5|3
1639438880000|2021-12-13 23:41:20|1428.5|1412.5|1428.5|1412.5|1428.79|1412.79|1428.5|1412.5|5
1639438910000|2021-12-13 23:41:50|1428.25|1412.25|1428.5|1412.5|1428.5|1412.5|1428.25|1412.25|2
1639438920000|2021-12-13 23:42:00|1428.45|1412.45|1428.45|1412.45|1428.45|1412.45|1428.45|1412.45|1
1639438930000|2021-12-13 23:42:10|1428.27|1412.27|1428.25|1412.25|1428.4|1412.4|1428.25|1412.25|3
1639438940000|2021-12-13 23:42:20|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639438950000|2021-12-13 23:42:30|1428.8|1412.8|1428.5|1412.5|1428.8|1412.8|1428.5|1412.5|2
1639438970000|2021-12-13 23:42:50|1429|1413|1429|1413|1429.06|1413.06|1429|1413|7
1639438980000|2021-12-13 23:43:00|1429.06|1413.06|1429.56|1413.56|1429.66|1413.66|1429.06|1413.06|5
1639438990000|2021-12-13 23:43:10|1430.17|1414.17|1430|1414|1430.25|1414.25|1429.61|1413.61|8
1639439000000|2021-12-13 23:43:20|1429.9|1413.9|1428.27|1412.27|1430.35|1414.35|1428.27|1412.27|9
1639439010000|2021-12-13 23:43:30|1428.21|1412.21|1427.5|1411.5|1428.21|1412.21|1427.5|1411.5|3
1639439020000|2021-12-13 23:43:40|1427.38|1411.38|1427.29|1411.29|1427.5|1411.5|1427.25|1411.25|5
1639439030000|2021-12-13 23:43:50|1427.3|1411.3|1426.5|1410.5|1427.5|1411.5|1426.43|1410.43|5
1639439040000|2021-12-13 23:44:00|1426.25|1410.25|1426.69|1410.69|1426.69|1410.69|1426.25|1410.25|7
1639439050000|2021-12-13 23:44:10|1426.5|1410.5|1426.88|1410.88|1427|1411|1426.5|1410.5|7
1639439060000|2021-12-13 23:44:20|1426.5|1410.5|1426.5|1410.5|1426.88|1410.88|1426.5|1410.5|3
1639439070000|2021-12-13 23:44:30|1426.45|1410.45|1426.45|1410.45|1426.45|1410.45|1426.45|1410.45|1
1639439080000|2021-12-13 23:44:40|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1639439090000|2021-12-13 23:44:50|1426.64|1410.64|1426.64|1410.64|1426.64|1410.64|1426.64|1410.64|1
1639439100000|2021-12-13 23:45:00|1426.5|1410.5|1426.5|1410.5|1426.79|1410.79|1426.5|1410.5|9
1639439110000|2021-12-13 23:45:10|1426.79|1410.79|1426.25|1410.25|1426.79|1410.79|1426.25|1410.25|3
1639439120000|2021-12-13 23:45:20|1426|1410|1424.55|1408.55|1426|1410|1424.55|1408.55|6
1639439130000|2021-12-13 23:45:30|1425|1409|1424.5|1408.5|1425|1409|1424.5|1408.5|2
1639439140000|2021-12-13 23:45:40|1424.2|1408.2|1424.2|1408.2|1424.2|1408.2|1424.2|1408.2|1
1639439150000|2021-12-13 23:45:50|1423.5|1407.5|1423.47|1407.47|1423.75|1407.75|1423.47|1407.47|8
1639439160000|2021-12-13 23:46:00|1423.44|1407.44|1421.5|1405.5|1423.44|1407.44|1421.5|1405.5|6
1639439170000|2021-12-13 23:46:10|1421.9|1405.9|1421.5|1405.5|1422.19|1406.19|1421.34|1405.34|8
1639439180000|2021-12-13 23:46:20|1421.34|1405.34|1423.5|1407.5|1423.5|1407.5|1421.34|1405.34|11
1639439190000|2021-12-13 23:46:30|1424.35|1408.35|1423.5|1407.5|1424.35|1408.35|1423.5|1407.5|9
1639439200000|2021-12-13 23:46:40|1423.75|1407.75|1424|1408|1424.3|1408.3|1423.5|1407.5|5
1639439210000|2021-12-13 23:46:50|1424.5|1408.5|1424.71|1408.71|1424.71|1408.71|1424.21|1408.21|5
1639439220000|2021-12-13 23:47:00|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1639439240000|2021-12-13 23:47:20|1424.7|1408.7|1424.41|1408.41|1424.7|1408.7|1424.41|1408.41|4
1639439250000|2021-12-13 23:47:30|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.45|1408.45|4
1639439260000|2021-12-13 23:47:40|1424.3|1408.3|1424.5|1408.5|1424.5|1408.5|1424.2|1408.2|3
1639439270000|2021-12-13 23:47:50|1424.71|1408.71|1424.5|1408.5|1424.71|1408.71|1424.5|1408.5|4
1639439280000|2021-12-13 23:48:00|1424.51|1408.51|1424.5|1408.5|1424.51|1408.51|1424.35|1408.35|5
1639439290000|2021-12-13 23:48:10|1424.55|1408.55|1425.25|1409.25|1425.25|1409.25|1424.3|1408.3|4
1639439300000|2021-12-13 23:48:20|1424.85|1408.85|1425.75|1409.75|1425.75|1409.75|1424.85|1408.85|10
1639439310000|2021-12-13 23:48:30|1426.08|1410.08|1426.08|1410.08|1426.08|1410.08|1426.08|1410.08|1
1639439320000|2021-12-13 23:48:40|1426|1410|1426.48|1410.48|1426.48|1410.48|1425.89|1409.89|10
1639439330000|2021-12-13 23:48:50|1426.05|1410.05|1426.13|1410.13|1426.13|1410.13|1425.73|1409.73|4
1639439340000|2021-12-13 23:49:00|1426|1410|1425.77|1409.77|1426.35|1410.35|1425.38|1409.38|9
1639439350000|2021-12-13 23:49:10|1425.88|1409.88|1426.9|1410.9|1427.2|1411.2|1425.5|1409.5|6
1639439360000|2021-12-13 23:49:20|1426.5|1410.5|1426.25|1410.25|1426.9|1410.9|1426.25|1410.25|5
1639439370000|2021-12-13 23:49:30|1426|1410|1425.39|1409.39|1426|1410|1425.38|1409.38|11
1639439380000|2021-12-13 23:49:40|1425.38|1409.38|1425.55|1409.55|1426.02|1410.02|1425.27|1409.27|12
1639439390000|2021-12-13 23:49:50|1425.44|1409.44|1425.53|1409.53|1425.55|1409.55|1425.43|1409.43|8
1639439400000|2021-12-13 23:50:00|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.38|1409.38|5
1639439410000|2021-12-13 23:50:10|1425.31|1409.31|1425.27|1409.27|1425.31|1409.31|1425.27|1409.27|2
1639439420000|2021-12-13 23:50:20|1425.5|1409.5|1425.36|1409.36|1425.5|1409.5|1425.36|1409.36|2
1639439430000|2021-12-13 23:50:30|1425.5|1409.5|1424|1408|1425.5|1409.5|1424|1408|6
1639439440000|2021-12-13 23:50:40|1423.5|1407.5|1422.5|1406.5|1423.5|1407.5|1422.5|1406.5|5
1639439450000|2021-12-13 23:50:50|1422.75|1406.75|1422.9|1406.9|1422.9|1406.9|1422.5|1406.5|8
1639439460000|2021-12-13 23:51:00|1422.5|1406.5|1422.65|1406.65|1422.9|1406.9|1421.55|1405.55|12
1639439470000|2021-12-13 23:51:10|1422.44|1406.44|1422.29|1406.29|1422.44|1406.44|1422.29|1406.29|2
1639439480000|2021-12-13 23:51:20|1422|1406|1422.25|1406.25|1422.75|1406.75|1422|1406|6
1639439490000|2021-12-13 23:51:30|1422.75|1406.75|1423|1407|1423.15|1407.15|1422.5|1406.5|7
1639439500000|2021-12-13 23:51:40|1423.31|1407.31|1423|1407|1423.31|1407.31|1423|1407|2
1639439510000|2021-12-13 23:51:50|1423.25|1407.25|1424|1408|1424.06|1408.06|1423.25|1407.25|7
1639439520000|2021-12-13 23:52:00|1424.15|1408.15|1424|1408|1424.35|1408.35|1424|1408|4
1639439530000|2021-12-13 23:52:10|1424.5|1408.5|1425.69|1409.69|1425.69|1409.69|1424.22|1408.22|11
1639439540000|2021-12-13 23:52:20|1425.75|1409.75|1425.5|1409.5|1426|1410|1425.5|1409.5|7
1639439550000|2021-12-13 23:52:30|1425|1409|1425|1409|1425.1|1409.1|1424.9|1408.9|6
1639439590000|2021-12-13 23:53:10|1425.45|1409.45|1425.9|1409.9|1425.9|1409.9|1425.45|1409.45|3
1639439600000|2021-12-13 23:53:20|1426|1410|1426|1410|1426.45|1410.45|1425.5|1409.5|9
1639439610000|2021-12-13 23:53:30|1426.09|1410.09|1425.75|1409.75|1426.2|1410.2|1425.75|1409.75|4
1639439620000|2021-12-13 23:53:40|1425.13|1409.13|1425.5|1409.5|1425.9|1409.9|1425.13|1409.13|6
1639439630000|2021-12-13 23:53:50|1426|1410|1426|1410|1426|1410|1426|1410|1
1639439650000|2021-12-13 23:54:10|1426.22|1410.22|1426|1410|1426.22|1410.22|1426|1410|2
1639439660000|2021-12-13 23:54:20|1426.22|1410.22|1427|1411|1427.08|1411.08|1426.22|1410.22|5
1639439670000|2021-12-13 23:54:30|1426.6|1410.6|1426.6|1410.6|1426.6|1410.6|1426.6|1410.6|1
1639439680000|2021-12-13 23:54:40|1426.5|1410.5|1426.22|1410.22|1426.5|1410.5|1426|1410|6
1639439690000|2021-12-13 23:54:50|1426.5|1410.5|1426.79|1410.79|1427|1411|1426|1410|11
1639439700000|2021-12-13 23:55:00|1426.5|1410.5|1427.15|1411.15|1427.25|1411.25|1426.5|1410.5|8
1639439710000|2021-12-13 23:55:10|1426.9|1410.9|1426.82|1410.82|1426.9|1410.9|1426.16|1410.16|9
1639439720000|2021-12-13 23:55:20|1427|1411|1427|1411|1427|1411|1427|1411|1
1639439730000|2021-12-13 23:55:30|1426.5|1410.5|1426|1410|1426.5|1410.5|1426|1410|2
1639439740000|2021-12-13 23:55:40|1425.5|1409.5|1425|1409|1425.5|1409.5|1425|1409|2
1639439750000|2021-12-13 23:55:50|1424.75|1408.75|1424.5|1408.5|1424.75|1408.75|1424.5|1408.5|2
1639439760000|2021-12-13 23:56:00|1424.37|1408.37|1424.65|1408.65|1424.79|1408.79|1424.17|1408.17|7
1639439770000|2021-12-13 23:56:10|1424.46|1408.46|1424.17|1408.17|1424.9|1408.9|1424.17|1408.17|11
1639439780000|2021-12-13 23:56:20|1424|1408|1424|1408|1424.44|1408.44|1423.94|1407.94|9
1639439790000|2021-12-13 23:56:30|1423.65|1407.65|1423.5|1407.5|1424|1408|1423.5|1407.5|3
1639439800000|2021-12-13 23:56:40|1423.34|1407.34|1422.5|1406.5|1423.5|1407.5|1422.5|1406.5|4
1639439820000|2021-12-13 23:57:00|1422.35|1406.35|1422.29|1406.29|1422.5|1406.5|1421.93|1405.93|9
1639439830000|2021-12-13 23:57:10|1422.9|1406.9|1422|1406|1422.9|1406.9|1421.93|1405.93|8
1639439840000|2021-12-13 23:57:20|1422.25|1406.25|1422.18|1406.18|1422.25|1406.25|1422|1406|4
1639439850000|2021-12-13 23:57:30|1422|1406|1422|1406|1422.45|1406.45|1422|1406|3
1639439860000|2021-12-13 23:57:40|1422.02|1406.02|1422|1406|1422.02|1406.02|1421.92|1405.92|3
1639439870000|2021-12-13 23:57:50|1421.65|1405.65|1422|1406|1422|1406|1421.65|1405.65|2
1639439880000|2021-12-13 23:58:00|1421.5|1405.5|1422.22|1406.22|1422.22|1406.22|1421.5|1405.5|12
1639439890000|2021-12-13 23:58:10|1422.6|1406.6|1422.74|1406.74|1423.19|1407.19|1422.6|1406.6|4
1639439900000|2021-12-13 23:58:20|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1639439920000|2021-12-13 23:58:40|1422.65|1406.65|1423.12|1407.12|1423.4|1407.4|1422.65|1406.65|6
1639439930000|2021-12-13 23:58:50|1423.44|1407.44|1422.62|1406.62|1423.44|1407.44|1422.62|1406.62|7
1639439940000|2021-12-13 23:59:00|1422.93|1406.93|1422.62|1406.62|1422.93|1406.93|1422.5|1406.5|6
1639439950000|2021-12-13 23:59:10|1422.55|1406.55|1422.62|1406.62|1422.62|1406.62|1422.55|1406.55|4
1639439960000|2021-12-13 23:59:20|1422.6|1406.6|1422.94|1406.94|1422.94|1406.94|1422.6|1406.6|3
1639439970000|2021-12-13 23:59:30|1422.9|1406.9|1422.74|1406.74|1422.9|1406.9|1422.74|1406.74|2
1639439980000|2021-12-13 23:59:40|1423|1407|1423.3|1407.3|1423.62|1407.62|1423|1407|4
1639439990000|2021-12-13 23:59:50|1423.42|1407.42|1423.62|1407.62|1423.62|1407.62|1423.29|1407.29|7
1639440000000|2021-12-14 00:00:00|1423.57|1407.57|1423.62|1407.62|1423.62|1407.62|1423.57|1407.57|3
1639440020000|2021-12-14 00:00:20|1423.71|1407.71|1425.17|1409.17|1425.25|1409.25|1423.62|1407.62|7
1639440030000|2021-12-14 00:00:30|1424.92|1408.92|1424.13|1408.13|1425.12|1409.12|1424.13|1408.13|13
1639440040000|2021-12-14 00:00:40|1423.63|1407.63|1423.63|1407.63|1424.05|1408.05|1423.63|1407.63|3
1639440050000|2021-12-14 00:00:50|1423.62|1407.62|1423|1407|1423.62|1407.62|1423|1407|3
1639440060000|2021-12-14 00:01:00|1423.5|1407.5|1421.79|1405.79|1423.5|1407.5|1421.55|1405.55|11
1639440070000|2021-12-14 00:01:10|1422|1406|1421.21|1405.21|1422|1406|1421.21|1405.21|8
1639440080000|2021-12-14 00:01:20|1420.86|1404.86|1419.65|1403.65|1420.86|1404.86|1419.65|1403.65|4
1639440090000|2021-12-14 00:01:30|1420.05|1404.05|1419.12|1403.12|1420.05|1404.05|1418.5|1402.5|11
1639440100000|2021-12-14 00:01:40|1419|1403|1419|1403|1419.45|1403.45|1419|1403|7
1639440110000|2021-12-14 00:01:50|1419.08|1403.08|1419|1403|1419.08|1403.08|1419|1403|2
1639440120000|2021-12-14 00:02:00|1418.93|1402.93|1417|1401|1419|1403|1417|1401|7
1639440130000|2021-12-14 00:02:10|1416.5|1400.5|1416.09|1400.09|1416.75|1400.75|1415|1399|12
1639440140000|2021-12-14 00:02:20|1416.1|1400.1|1416.5|1400.5|1417.64|1401.64|1416.1|1400.1|13
1639440150000|2021-12-14 00:02:30|1417|1401|1417|1401|1417.07|1401.07|1416.89|1400.89|5
1639440160000|2021-12-14 00:02:40|1416.88|1400.88|1417.62|1401.62|1417.62|1401.62|1416.88|1400.88|7
1639440170000|2021-12-14 00:02:50|1417.56|1401.56|1418.94|1402.94|1418.94|1402.94|1417.56|1401.56|7
1639440180000|2021-12-14 00:03:00|1419.4|1403.4|1419|1403|1420.29|1404.29|1419|1403|16
1639440190000|2021-12-14 00:03:10|1418.6|1402.6|1416.5|1400.5|1419|1403|1416.5|1400.5|12
1639440200000|2021-12-14 00:03:20|1416.92|1400.92|1417|1401|1417.05|1401.05|1416.1|1400.1|13
1639440210000|2021-12-14 00:03:30|1416.65|1400.65|1417|1401|1417|1401|1416.65|1400.65|2
1639440220000|2021-12-14 00:03:40|1416.5|1400.5|1416|1400|1416.5|1400.5|1416|1400|2
1639440230000|2021-12-14 00:03:50|1415.75|1399.75|1414.55|1398.55|1415.75|1399.75|1414.55|1398.55|3
1639440240000|2021-12-14 00:04:00|1415|1399|1414.5|1398.5|1415.03|1399.03|1414.5|1398.5|13
1639440250000|2021-12-14 00:04:10|1414.88|1398.88|1413|1397|1414.88|1398.88|1413|1397|12
1639440260000|2021-12-14 00:04:20|1412.89|1396.89|1413|1397|1413|1397|1412.89|1396.89|2
1639440270000|2021-12-14 00:04:30|1412.65|1396.65|1412|1396|1412.65|1396.65|1411.6|1395.6|5
1639440280000|2021-12-14 00:04:40|1411.75|1395.75|1411.9|1395.9|1412|1396|1411.5|1395.5|8
1639440290000|2021-12-14 00:04:50|1411.5|1395.5|1410|1394|1411.5|1395.5|1410|1394|8
1639440300000|2021-12-14 00:05:00|1410.09|1394.09|1410.5|1394.5|1411|1395|1410.09|1394.09|8
1639440310000|2021-12-14 00:05:10|1411|1395|1411.5|1395.5|1411.5|1395.5|1411|1395|5
1639440320000|2021-12-14 00:05:20|1412|1396|1412.72|1396.72|1413|1397|1412|1396|11
1639440330000|2021-12-14 00:05:30|1412.5|1396.5|1413|1397|1413.25|1397.25|1412.5|1396.5|5
1639440340000|2021-12-14 00:05:40|1412.9|1396.9|1412.79|1396.79|1412.9|1396.9|1412.5|1396.5|3
1639440350000|2021-12-14 00:05:50|1413|1397|1413|1397|1413|1397|1413|1397|1
1639440360000|2021-12-14 00:06:00|1413.5|1397.5|1413|1397|1413.5|1397.5|1413|1397|2
1639440370000|2021-12-14 00:06:10|1413.12|1397.12|1414|1398|1414|1398|1413.12|1397.12|6
1639440380000|2021-12-14 00:06:20|1414.25|1398.25|1415.5|1399.5|1415.5|1399.5|1414.25|1398.25|9
1639440390000|2021-12-14 00:06:30|1416|1400|1415.88|1399.88|1416|1400|1415.88|1399.88|4
1639440400000|2021-12-14 00:06:40|1416|1400|1417.5|1401.5|1418|1402|1416|1400|12
1639440410000|2021-12-14 00:06:50|1417.62|1401.62|1417.69|1401.69|1417.69|1401.69|1417|1401|14
1639440420000|2021-12-14 00:07:00|1417.5|1401.5|1417.66|1401.66|1417.66|1401.66|1417.5|1401.5|12
1639440430000|2021-12-14 00:07:10|1417.72|1401.72|1417.69|1401.69|1417.72|1401.72|1417.69|1401.69|2
1639440440000|2021-12-14 00:07:20|1417.88|1401.88|1418.45|1402.45|1418.46|1402.46|1417.88|1401.88|11
1639440450000|2021-12-14 00:07:30|1418.48|1402.48|1418.5|1402.5|1418.59|1402.59|1418.48|1402.48|8
1639440460000|2021-12-14 00:07:40|1418|1402|1418.5|1402.5|1418.5|1402.5|1418|1402|2
1639440470000|2021-12-14 00:07:50|1418.95|1402.95|1419.69|1403.69|1419.69|1403.69|1418.95|1402.95|8
1639440480000|2021-12-14 00:08:00|1419.75|1403.75|1420.72|1404.72|1420.72|1404.72|1419.75|1403.75|9
1639440490000|2021-12-14 00:08:10|1421.4|1405.4|1422.5|1406.5|1422.5|1406.5|1421.4|1405.4|5
1639440500000|2021-12-14 00:08:20|1422.79|1406.79|1422.79|1406.79|1423|1407|1422.5|1406.5|13
1639440510000|2021-12-14 00:08:30|1422.5|1406.5|1423|1407|1423|1407|1422.5|1406.5|13
1639440520000|2021-12-14 00:08:40|1422.9|1406.9|1424|1408|1424|1408|1422.5|1406.5|14
1639440530000|2021-12-14 00:08:50|1423.5|1407.5|1424.72|1408.72|1424.72|1408.72|1423.5|1407.5|5
1639440540000|2021-12-14 00:09:00|1424.75|1408.75|1425|1409|1425.15|1409.15|1424.75|1408.75|5
1639440550000|2021-12-14 00:09:10|1424.94|1408.94|1425|1409|1425.04|1409.04|1424.92|1408.92|5
1639440560000|2021-12-14 00:09:20|1424.92|1408.92|1424|1408|1424.92|1408.92|1423.92|1407.92|6
1639440570000|2021-12-14 00:09:30|1424.4|1408.4|1423.9|1407.9|1424.79|1408.79|1423.5|1407.5|12
1639440580000|2021-12-14 00:09:40|1423.5|1407.5|1423.9|1407.9|1424|1408|1423.5|1407.5|13
1639440590000|2021-12-14 00:09:50|1423.5|1407.5|1423.75|1407.75|1423.9|1407.9|1423.5|1407.5|4
1639440600000|2021-12-14 00:10:00|1423.5|1407.5|1422.4|1406.4|1423.5|1407.5|1421.6|1405.6|10
1639440610000|2021-12-14 00:10:10|1422.15|1406.15|1421.03|1405.03|1422.15|1406.15|1421.03|1405.03|5
1639440620000|2021-12-14 00:10:20|1421.28|1405.28|1420|1404|1421.28|1405.28|1420|1404|4
1639440630000|2021-12-14 00:10:30|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1639440640000|2021-12-14 00:10:40|1420|1404|1419.81|1403.81|1420|1404|1419.75|1403.75|3
1639440650000|2021-12-14 00:10:50|1419.5|1403.5|1420.5|1404.5|1420.5|1404.5|1419.5|1403.5|3
1639440660000|2021-12-14 00:11:00|1420.46|1404.46|1420.5|1404.5|1420.5|1404.5|1420.13|1404.13|3
1639440680000|2021-12-14 00:11:20|1420.81|1404.81|1421.54|1405.54|1421.54|1405.54|1420.81|1404.81|4
1639440690000|2021-12-14 00:11:30|1422.04|1406.04|1421.7|1405.7|1422.1|1406.1|1421.54|1405.54|9
1639440700000|2021-12-14 00:11:40|1421.5|1405.5|1423|1407|1423|1407|1421.5|1405.5|5
1639440720000|2021-12-14 00:12:00|1422.5|1406.5|1423|1407|1423|1407|1422.5|1406.5|3
1639440730000|2021-12-14 00:12:10|1422.92|1406.92|1423.5|1407.5|1423.5|1407.5|1422.5|1406.5|7
1639440740000|2021-12-14 00:12:20|1424|1408|1423.5|1407.5|1424|1408|1423.5|1407.5|3
1639440750000|2021-12-14 00:12:30|1423.88|1407.88|1423|1407|1423.88|1407.88|1422.9|1406.9|7
1639440760000|2021-12-14 00:12:40|1423.22|1407.22|1423.97|1407.97|1423.97|1407.97|1422.85|1406.85|9
1639440770000|2021-12-14 00:12:50|1424.34|1408.34|1423.22|1407.22|1424.45|1408.45|1423|1407|12
1639440780000|2021-12-14 00:13:00|1423|1407|1422.5|1406.5|1423.22|1407.22|1422.21|1406.21|6
1639440790000|2021-12-14 00:13:10|1421.97|1405.97|1418.64|1402.64|1421.97|1405.97|1418.64|1402.64|10
1639440800000|2021-12-14 00:13:20|1418.51|1402.51|1416.82|1400.82|1418.51|1402.51|1416.5|1400.5|11
1639440810000|2021-12-14 00:13:30|1417|1401|1418.5|1402.5|1418.72|1402.72|1417|1401|11
1639440820000|2021-12-14 00:13:40|1418.65|1402.65|1417|1401|1418.65|1402.65|1416.65|1400.65|7
1639440830000|2021-12-14 00:13:50|1417.25|1401.25|1418|1402|1418|1402|1417.25|1401.25|3
1639440840000|2021-12-14 00:14:00|1417.79|1401.79|1417|1401|1418|1402|1416.65|1400.65|14
1639440860000|2021-12-14 00:14:20|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1639440870000|2021-12-14 00:14:30|1416.55|1400.55|1414.7|1398.7|1416.55|1400.55|1414.7|1398.7|7
1639440880000|2021-12-14 00:14:40|1415|1399|1415|1399|1415|1399|1414.94|1398.94|3
1639440890000|2021-12-14 00:14:50|1415.4|1399.4|1416|1400|1416|1400|1415.4|1399.4|4
1639440900000|2021-12-14 00:15:00|1416.35|1400.35|1416|1400|1416.35|1400.35|1416|1400|3
1639440910000|2021-12-14 00:15:10|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1639440920000|2021-12-14 00:15:20|1415|1399|1414.5|1398.5|1415|1399|1414.5|1398.5|5
1639440930000|2021-12-14 00:15:30|1414.9|1398.9|1415|1399|1415.35|1399.35|1414.9|1398.9|6
1639440940000|2021-12-14 00:15:40|1415.3|1399.3|1415|1399|1416|1400|1414.9|1398.9|10
1639440950000|2021-12-14 00:15:50|1415.1|1399.1|1415.5|1399.5|1415.5|1399.5|1415|1399|4
1639440960000|2021-12-14 00:16:00|1415.52|1399.52|1416|1400|1416|1400|1415.5|1399.5|9
1639440970000|2021-12-14 00:16:10|1415.5|1399.5|1415|1399|1415.5|1399.5|1414.94|1398.94|5
1639440980000|2021-12-14 00:16:20|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1
1639440990000|2021-12-14 00:16:30|1414.9|1398.9|1414.6|1398.6|1414.92|1398.92|1414.5|1398.5|6
1639441000000|2021-12-14 00:16:40|1414.5|1398.5|1413.8|1397.8|1414.5|1398.5|1413.8|1397.8|3
1639441010000|2021-12-14 00:16:50|1413.5|1397.5|1411.76|1395.76|1413.5|1397.5|1411.76|1395.76|5
1639441020000|2021-12-14 00:17:00|1411.46|1395.46|1412.75|1396.75|1412.75|1396.75|1411.46|1395.46|10
1639441030000|2021-12-14 00:17:10|1412.5|1396.5|1413|1397|1413|1397|1412.5|1396.5|2
1639441040000|2021-12-14 00:17:20|1412.5|1396.5|1410.25|1394.25|1412.88|1396.88|1410.25|1394.25|10
1639441050000|2021-12-14 00:17:30|1410.41|1394.41|1411|1395|1411.05|1395.05|1410.23|1394.23|15
1639441060000|2021-12-14 00:17:40|1410.91|1394.91|1411.22|1395.22|1411.22|1395.22|1410.89|1394.89|7
1639441070000|2021-12-14 00:17:50|1411|1395|1410.65|1394.65|1411.35|1395.35|1410.65|1394.65|4
1639441080000|2021-12-14 00:18:00|1410.7|1394.7|1410.95|1394.95|1411.5|1395.5|1410.7|1394.7|7
1639441090000|2021-12-14 00:18:10|1410.65|1394.65|1409.5|1393.5|1410.65|1394.65|1409.5|1393.5|4
1639441100000|2021-12-14 00:18:20|1409.9|1393.9|1410|1394|1410|1394|1409.5|1393.5|6
1639441110000|2021-12-14 00:18:30|1410.5|1394.5|1410|1394|1410.5|1394.5|1409.96|1393.96|4
1639441120000|2021-12-14 00:18:40|1409.91|1393.91|1411.5|1395.5|1411.5|1395.5|1409.91|1393.91|5
1639441130000|2021-12-14 00:18:50|1412|1396|1412|1396|1412|1396|1411.75|1395.75|5
1639441140000|2021-12-14 00:19:00|1412.09|1396.09|1412|1396|1412.5|1396.5|1412|1396|5
1639441150000|2021-12-14 00:19:10|1411.5|1395.5|1411.5|1395.5|1411.97|1395.97|1411.5|1395.5|5
1639441160000|2021-12-14 00:19:20|1411.9|1395.9|1411|1395|1411.9|1395.9|1411|1395|6
1639441170000|2021-12-14 00:19:30|1411.5|1395.5|1411.5|1395.5|1412|1396|1411.5|1395.5|4
1639441180000|2021-12-14 00:19:40|1411|1395|1411|1395|1411|1395|1411|1395|1
1639441190000|2021-12-14 00:19:50|1411.5|1395.5|1411.9|1395.9|1412.4|1396.4|1411.5|1395.5|6
1639441200000|2021-12-14 00:20:00|1411.5|1395.5|1411|1395|1411.5|1395.5|1411|1395|5
1639441210000|2021-12-14 00:20:10|1411.5|1395.5|1412.73|1396.73|1412.73|1396.73|1411.5|1395.5|13
1639441220000|2021-12-14 00:20:20|1412.85|1396.85|1415.82|1399.82|1415.82|1399.82|1412.85|1396.85|13
1639441230000|2021-12-14 00:20:30|1415.5|1399.5|1415.92|1399.92|1416|1400|1415.5|1399.5|5
1639441240000|2021-12-14 00:20:40|1415.5|1399.5|1415.5|1399.5|1415.92|1399.92|1415.5|1399.5|4
1639441250000|2021-12-14 00:20:50|1415.82|1399.82|1416.35|1400.35|1416.35|1400.35|1415.7|1399.7|7
1639441260000|2021-12-14 00:21:00|1416|1400|1415.92|1399.92|1416|1400|1415.5|1399.5|4
1639441270000|2021-12-14 00:21:10|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.42|1399.42|5
1639441280000|2021-12-14 00:21:20|1415.46|1399.46|1415.42|1399.42|1415.46|1399.46|1415.42|1399.42|2
1639441300000|2021-12-14 00:21:40|1415|1399|1414.5|1398.5|1415|1399|1414.48|1398.48|4
1639441310000|2021-12-14 00:21:50|1414.45|1398.45|1415.17|1399.17|1415.17|1399.17|1414.41|1398.41|5
1639441320000|2021-12-14 00:22:00|1414.84|1398.84|1415.45|1399.45|1415.45|1399.45|1414.5|1398.5|8
1639441330000|2021-12-14 00:22:10|1415.5|1399.5|1415.5|1399.5|1415.7|1399.7|1415.5|1399.5|3
1639441340000|2021-12-14 00:22:20|1415.8|1399.8|1415.8|1399.8|1415.8|1399.8|1415.5|1399.5|3
1639441350000|2021-12-14 00:22:30|1415.9|1399.9|1416.35|1400.35|1416.35|1400.35|1415.9|1399.9|2
1639441360000|2021-12-14 00:22:40|1416.34|1400.34|1416.45|1400.45|1416.45|1400.45|1416.34|1400.34|2
1639441370000|2021-12-14 00:22:50|1416.43|1400.43|1416.75|1400.75|1416.75|1400.75|1416.43|1400.43|5
1639441380000|2021-12-14 00:23:00|1417.05|1401.05|1417.79|1401.79|1417.82|1401.82|1416.9|1400.9|7
1639441390000|2021-12-14 00:23:10|1418|1402|1419|1403|1420.1|1404.1|1418|1402|16
1639441400000|2021-12-14 00:23:20|1418.42|1402.42|1418.5|1402.5|1418.5|1402.5|1418.42|1402.42|2
1639441410000|2021-12-14 00:23:30|1418.25|1402.25|1418.25|1402.25|1418.25|1402.25|1418.25|1402.25|1
1639441420000|2021-12-14 00:23:40|1418.47|1402.47|1419|1403|1419.3|1403.3|1418.47|1402.47|9
1639441430000|2021-12-14 00:23:50|1419.5|1403.5|1421|1405|1421.25|1405.25|1419.5|1403.5|12
1639441440000|2021-12-14 00:24:00|1421.09|1405.09|1421|1405|1421.09|1405.09|1421|1405|4
1639441450000|2021-12-14 00:24:10|1420.9|1404.9|1420.9|1404.9|1420.96|1404.96|1420.9|1404.9|3
1639441460000|2021-12-14 00:24:20|1421.06|1405.06|1422|1406|1422|1406|1421|1405|7
1639441470000|2021-12-14 00:24:30|1421.75|1405.75|1421.69|1405.69|1421.75|1405.75|1420.5|1404.5|11
1639441480000|2021-12-14 00:24:40|1421.5|1405.5|1422.05|1406.05|1422.05|1406.05|1421.5|1405.5|5
1639441490000|2021-12-14 00:24:50|1421.8|1405.8|1422|1406|1422|1406|1421.75|1405.75|7
1639441500000|2021-12-14 00:25:00|1421.9|1405.9|1421.45|1405.45|1421.9|1405.9|1421.45|1405.45|4
1639441510000|2021-12-14 00:25:10|1421.4|1405.4|1421.65|1405.65|1421.65|1405.65|1421.4|1405.4|2
1639441520000|2021-12-14 00:25:20|1421.44|1405.44|1422.27|1406.27|1422.27|1406.27|1421.44|1405.44|8
1639441530000|2021-12-14 00:25:30|1422.41|1406.41|1422.88|1406.88|1423.01|1407.01|1422.41|1406.41|13
1639441540000|2021-12-14 00:25:40|1422.75|1406.75|1422.05|1406.05|1422.75|1406.75|1421.9|1405.9|8
1639441550000|2021-12-14 00:25:50|1422|1406|1422|1406|1422.13|1406.13|1421.9|1405.9|7
1639441560000|2021-12-14 00:26:00|1422.4|1406.4|1422.4|1406.4|1422.4|1406.4|1422.4|1406.4|1
1639441570000|2021-12-14 00:26:10|1422|1406|1422|1406|1422|1406|1422|1406|1
1639441590000|2021-12-14 00:26:30|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1639441600000|2021-12-14 00:26:40|1422.52|1406.52|1423|1407|1423|1407|1422.5|1406.5|4
1639441610000|2021-12-14 00:26:50|1423.5|1407.5|1424.5|1408.5|1424.5|1408.5|1423.5|1407.5|3
1639441620000|2021-12-14 00:27:00|1424.69|1408.69|1426|1410|1426.45|1410.45|1424.69|1408.69|8
1639441630000|2021-12-14 00:27:10|1426.3|1410.3|1426|1410|1426.4|1410.4|1426|1410|3
1639441640000|2021-12-14 00:27:20|1426.4|1410.4|1425.9|1409.9|1426.4|1410.4|1425.5|1409.5|5
1639441650000|2021-12-14 00:27:30|1425.5|1409.5|1426|1410|1426.3|1410.3|1425.5|1409.5|6
1639441660000|2021-12-14 00:27:40|1426.4|1410.4|1426.5|1410.5|1426.5|1410.5|1426.4|1410.4|2
1639441670000|2021-12-14 00:27:50|1426.75|1410.75|1426.5|1410.5|1426.75|1410.75|1426.5|1410.5|2
1639441680000|2021-12-14 00:28:00|1425.83|1409.83|1426.13|1410.13|1426.13|1410.13|1425.83|1409.83|2
1639441690000|2021-12-14 00:28:10|1426.3|1410.3|1426|1410|1426.4|1410.4|1425.88|1409.88|4
1639441700000|2021-12-14 00:28:20|1426.5|1410.5|1426.5|1410.5|1426.55|1410.55|1426.25|1410.25|7
1639441710000|2021-12-14 00:28:30|1426.97|1410.97|1429|1413|1429|1413|1426.97|1410.97|11
1639441720000|2021-12-14 00:28:40|1429.5|1413.5|1431.4|1415.4|1431.65|1415.65|1429.5|1413.5|20
1639441730000|2021-12-14 00:28:50|1431.65|1415.65|1431|1415|1431.65|1415.65|1431|1415|6
1639441740000|2021-12-14 00:29:00|1431.05|1415.05|1430.5|1414.5|1431.1|1415.1|1430.5|1414.5|10
1639441750000|2021-12-14 00:29:10|1430.45|1414.45|1430|1414|1430.5|1414.5|1430|1414|5
1639441760000|2021-12-14 00:29:20|1429.92|1413.92|1431.69|1415.69|1431.69|1415.69|1429.92|1413.92|8
1639441770000|2021-12-14 00:29:30|1431.5|1415.5|1432.05|1416.05|1432.05|1416.05|1431.5|1415.5|3
1639441780000|2021-12-14 00:29:40|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639441790000|2021-12-14 00:29:50|1432|1416|1432|1416|1432.2|1416.2|1431.92|1415.92|7
1639441800000|2021-12-14 00:30:00|1432.5|1416.5|1433|1417|1433|1417|1432.5|1416.5|3
1639441810000|2021-12-14 00:30:10|1432.7|1416.7|1432.5|1416.5|1432.7|1416.7|1432.5|1416.5|2
1639441820000|2021-12-14 00:30:20|1433.01|1417.01|1433.87|1417.87|1433.87|1417.87|1433.01|1417.01|4
1639441830000|2021-12-14 00:30:30|1433.95|1417.95|1433.51|1417.51|1433.95|1417.95|1433.51|1417.51|6
1639441840000|2021-12-14 00:30:40|1433.52|1417.52|1433.5|1417.5|1433.52|1417.52|1433.29|1417.29|12
1639441850000|2021-12-14 00:30:50|1433.31|1417.31|1433.51|1417.51|1433.96|1417.96|1433.3|1417.3|7
1639441860000|2021-12-14 00:31:00|1433.1|1417.1|1432.9|1416.9|1433.1|1417.1|1432.9|1416.9|3
1639441870000|2021-12-14 00:31:10|1433.31|1417.31|1434.5|1418.5|1434.5|1418.5|1433.31|1417.31|8
1639441880000|2021-12-14 00:31:20|1435|1419|1435.25|1419.25|1435.25|1419.25|1435|1419|2
1639441890000|2021-12-14 00:31:30|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639441900000|2021-12-14 00:31:40|1435.9|1419.9|1436|1420|1436|1420|1435.9|1419.9|2
1639441910000|2021-12-14 00:31:50|1436.35|1420.35|1437.5|1421.5|1437.5|1421.5|1436|1420|9
1639441920000|2021-12-14 00:32:00|1438|1422|1437.5|1421.5|1438|1422|1437.5|1421.5|4
1639441930000|2021-12-14 00:32:10|1437.45|1421.45|1437.45|1421.45|1437.45|1421.45|1437.45|1421.45|1
1639441940000|2021-12-14 00:32:20|1437.67|1421.67|1438.3|1422.3|1438.3|1422.3|1437.67|1421.67|3
1639441950000|2021-12-14 00:32:30|1438.5|1422.5|1439.5|1423.5|1439.5|1423.5|1438.5|1422.5|7
1639441960000|2021-12-14 00:32:40|1439.75|1423.75|1440|1424|1440.45|1424.45|1439.75|1423.75|9
1639441970000|2021-12-14 00:32:50|1439.55|1423.55|1439.1|1423.1|1439.55|1423.55|1439|1423|6
1639441980000|2021-12-14 00:33:00|1439.25|1423.25|1439.45|1423.45|1439.45|1423.45|1439.25|1423.25|2
1639441990000|2021-12-14 00:33:10|1439.5|1423.5|1439|1423|1439.5|1423.5|1439|1423|5
1639442000000|2021-12-14 00:33:20|1438.5|1422.5|1439|1423|1439|1423|1438.5|1422.5|3
1639442010000|2021-12-14 00:33:30|1439.19|1423.19|1441.4|1425.4|1441.5|1425.5|1439.19|1423.19|6
1639442020000|2021-12-14 00:33:40|1441.5|1425.5|1440.95|1424.95|1441.5|1425.5|1440.95|1424.95|6
1639442030000|2021-12-14 00:33:50|1440.73|1424.73|1441.72|1425.72|1441.72|1425.72|1440.73|1424.73|4
1639442040000|2021-12-14 00:34:00|1442.25|1426.25|1440.82|1424.82|1442.25|1426.25|1440.82|1424.82|6
1639442050000|2021-12-14 00:34:10|1440.59|1424.59|1440.5|1424.5|1440.59|1424.59|1439.92|1423.92|11
1639442060000|2021-12-14 00:34:20|1439.81|1423.81|1439.44|1423.44|1440.11|1424.11|1439.42|1423.42|5
1639442070000|2021-12-14 00:34:30|1439.1|1423.1|1439.69|1423.69|1439.69|1423.69|1439|1423|5
1639442080000|2021-12-14 00:34:40|1440.25|1424.25|1439.5|1423.5|1440.25|1424.25|1439.5|1423.5|5
1639442090000|2021-12-14 00:34:50|1439.75|1423.75|1440|1424|1440.3|1424.3|1439.5|1423.5|12
1639442100000|2021-12-14 00:35:00|1440.1|1424.1|1441|1425|1441|1425|1440.1|1424.1|4
1639442120000|2021-12-14 00:35:20|1441.5|1425.5|1443.5|1427.5|1443.5|1427.5|1441.5|1425.5|13
1639442130000|2021-12-14 00:35:30|1444.01|1428.01|1446.5|1430.5|1446.5|1430.5|1444.01|1428.01|12
1639442140000|2021-12-14 00:35:40|1446.1|1430.1|1446|1430|1446.1|1430.1|1446|1430|2
1639442150000|2021-12-14 00:35:50|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|4
1639442160000|2021-12-14 00:36:00|1446.48|1430.48|1447|1431|1447.3|1431.3|1446.48|1430.48|6
1639442170000|2021-12-14 00:36:10|1447.08|1431.08|1446.5|1430.5|1447.08|1431.08|1446.5|1430.5|7
1639442180000|2021-12-14 00:36:20|1446.05|1430.05|1444.5|1428.5|1446.05|1430.05|1444.5|1428.5|8
1639442190000|2021-12-14 00:36:30|1444|1428|1443.92|1427.92|1444.3|1428.3|1443.5|1427.5|7
1639442200000|2021-12-14 00:36:40|1444.06|1428.06|1444.85|1428.85|1444.85|1428.85|1444|1428|8
1639442210000|2021-12-14 00:36:50|1444.64|1428.64|1444.5|1428.5|1444.79|1428.79|1444.25|1428.25|18
1639442220000|2021-12-14 00:37:00|1444.25|1428.25|1444.3|1428.3|1444.75|1428.75|1444.25|1428.25|5
1639442230000|2021-12-14 00:37:10|1444.8|1428.8|1443|1427|1444.8|1428.8|1443|1427|7
1639442240000|2021-12-14 00:37:20|1442.5|1426.5|1442.94|1426.94|1443.05|1427.05|1442.44|1426.44|12
1639442250000|2021-12-14 00:37:30|1442.69|1426.69|1442.45|1426.45|1442.94|1426.94|1442.39|1426.39|10
1639442260000|2021-12-14 00:37:40|1442.41|1426.41|1441.82|1425.82|1442.41|1426.41|1441.5|1425.5|7
1639442270000|2021-12-14 00:37:50|1442.09|1426.09|1442|1426|1442.29|1426.29|1442|1426|3
1639442280000|2021-12-14 00:38:00|1441.82|1425.82|1441.5|1425.5|1441.82|1425.82|1441.5|1425.5|4
1639442290000|2021-12-14 00:38:10|1441.2|1425.2|1440.05|1424.05|1441.2|1425.2|1440|1424|6
1639442300000|2021-12-14 00:38:20|1439.81|1423.81|1439.5|1423.5|1440|1424|1439.48|1423.48|8
1639442310000|2021-12-14 00:38:30|1439.48|1423.48|1438|1422|1439.48|1423.48|1437.7|1421.7|11
1639442320000|2021-12-14 00:38:40|1437.7|1421.7|1437|1421|1437.7|1421.7|1436.4|1420.4|9
1639442330000|2021-12-14 00:38:50|1436.75|1420.75|1437.4|1421.4|1437.4|1421.4|1436.5|1420.5|7
1639442340000|2021-12-14 00:39:00|1437|1421|1436.37|1420.37|1437|1421|1436.37|1420.37|7
1639442350000|2021-12-14 00:39:10|1436|1420|1436|1420|1436|1420|1435.91|1419.91|3
1639442360000|2021-12-14 00:39:20|1435.92|1419.92|1436.5|1420.5|1436.5|1420.5|1435.5|1419.5|7
1639442370000|2021-12-14 00:39:30|1436.72|1420.72|1437|1421|1437|1421|1436.5|1420.5|5
1639442380000|2021-12-14 00:39:40|1436.75|1420.75|1437.5|1421.5|1437.5|1421.5|1436.75|1420.75|5
1639442400000|2021-12-14 00:40:00|1436.92|1420.92|1437|1421|1437|1421|1436.85|1420.85|4
1639442410000|2021-12-14 00:40:10|1436.88|1420.88|1437.95|1421.95|1437.95|1421.95|1436.88|1420.88|10
1639442420000|2021-12-14 00:40:20|1437.99|1421.99|1439.81|1423.81|1439.81|1423.81|1437.46|1421.46|11
1639442430000|2021-12-14 00:40:30|1439.5|1423.5|1440|1424|1440.2|1424.2|1439.5|1423.5|5
1639442440000|2021-12-14 00:40:40|1440.5|1424.5|1440|1424|1440.5|1424.5|1440|1424|2
1639442450000|2021-12-14 00:40:50|1440.29|1424.29|1441.69|1425.69|1441.75|1425.75|1440|1424|12
1639442460000|2021-12-14 00:41:00|1442|1426|1444|1428|1444.25|1428.25|1442|1426|11
1639442470000|2021-12-14 00:41:10|1443.84|1427.84|1443|1427|1444|1428|1443|1427|4
1639442480000|2021-12-14 00:41:20|1442.5|1426.5|1442|1426|1442.5|1426.5|1441.6|1425.6|3
1639442490000|2021-12-14 00:41:30|1441.92|1425.92|1442|1426|1442|1426|1441.92|1425.92|2
1639442500000|2021-12-14 00:41:40|1441.86|1425.86|1441.17|1425.17|1441.86|1425.86|1440.82|1424.82|3
1639442510000|2021-12-14 00:41:50|1441.1|1425.1|1442|1426|1442|1426|1441.1|1425.1|10
1639442520000|2021-12-14 00:42:00|1442.11|1426.11|1442.5|1426.5|1442.5|1426.5|1442|1426|5
1639442530000|2021-12-14 00:42:10|1443|1427|1443.35|1427.35|1443.35|1427.35|1442.92|1426.92|6
1639442540000|2021-12-14 00:42:20|1443.4|1427.4|1443|1427|1443.4|1427.4|1442.94|1426.94|4
1639442550000|2021-12-14 00:42:30|1442.5|1426.5|1443|1427|1443|1427|1442.5|1426.5|4
1639442560000|2021-12-14 00:42:40|1442.75|1426.75|1443|1427|1443.1|1427.1|1442.75|1426.75|3
1639442570000|2021-12-14 00:42:50|1443.13|1427.13|1443|1427|1443.13|1427.13|1442.41|1426.41|11
1639442580000|2021-12-14 00:43:00|1443.5|1427.5|1443.25|1427.25|1443.5|1427.5|1443.25|1427.25|2
1639442590000|2021-12-14 00:43:10|1443.11|1427.11|1442.79|1426.79|1443.3|1427.3|1442.13|1426.13|17
1639442600000|2021-12-14 00:43:20|1443.25|1427.25|1443.5|1427.5|1443.5|1427.5|1443|1427|4
1639442610000|2021-12-14 00:43:30|1443|1427|1442.92|1426.92|1443.04|1427.04|1442.92|1426.92|3
1639442620000|2021-12-14 00:43:40|1443.1|1427.1|1443.5|1427.5|1443.65|1427.65|1442.5|1426.5|7
1639442630000|2021-12-14 00:43:50|1443.8|1427.8|1444|1428|1444.31|1428.31|1443.8|1427.8|4
1639442640000|2021-12-14 00:44:00|1444.4|1428.4|1444.69|1428.69|1444.69|1428.69|1444|1428|7
1639442650000|2021-12-14 00:44:10|1444.5|1428.5|1445.5|1429.5|1446|1430|1444.5|1428.5|13
1639442660000|2021-12-14 00:44:20|1444.95|1428.95|1444.95|1428.95|1444.95|1428.95|1444.45|1428.45|3
1639442670000|2021-12-14 00:44:30|1444.9|1428.9|1444.85|1428.85|1444.95|1428.95|1444.4|1428.4|13
1639442680000|2021-12-14 00:44:40|1444.45|1428.45|1444.69|1428.69|1444.95|1428.95|1444.45|1428.45|12
1639442690000|2021-12-14 00:44:50|1444.4|1428.4|1445.72|1429.72|1445.72|1429.72|1444.4|1428.4|11
1639442700000|2021-12-14 00:45:00|1445.5|1429.5|1445.92|1429.92|1446|1430|1445.11|1429.11|15
1639442710000|2021-12-14 00:45:10|1445.81|1429.81|1445.06|1429.06|1445.81|1429.81|1445.06|1429.06|7
1639442720000|2021-12-14 00:45:20|1445|1429|1444.5|1428.5|1445|1429|1444.5|1428.5|2
1639442740000|2021-12-14 00:45:40|1444.06|1428.06|1443|1427|1444.06|1428.06|1443|1427|9
1639442750000|2021-12-14 00:45:50|1443.5|1427.5|1443|1427|1443.5|1427.5|1442.95|1426.95|9
1639442760000|2021-12-14 00:46:00|1443.13|1427.13|1443|1427|1443.5|1427.5|1442.84|1426.84|8
1639442770000|2021-12-14 00:46:10|1442.5|1426.5|1442.43|1426.43|1442.5|1426.5|1442.43|1426.43|2
1639442780000|2021-12-14 00:46:20|1442.3|1426.3|1441.4|1425.4|1442.34|1426.34|1441.4|1425.4|6
1639442790000|2021-12-14 00:46:30|1441.19|1425.19|1440.5|1424.5|1441.19|1425.19|1440.5|1424.5|9
1639442800000|2021-12-14 00:46:40|1440.79|1424.79|1441.81|1425.81|1442.22|1426.22|1440.56|1424.56|14
1639442810000|2021-12-14 00:46:50|1442.03|1426.03|1442.5|1426.5|1442.5|1426.5|1441.94|1425.94|4
1639442820000|2021-12-14 00:47:00|1441.98|1425.98|1441.5|1425.5|1441.98|1425.98|1441.47|1425.47|4
1639442830000|2021-12-14 00:47:10|1441.79|1425.79|1442|1426|1442|1426|1441.5|1425.5|4
1639442850000|2021-12-14 00:47:30|1442.35|1426.35|1442|1426|1442.35|1426.35|1442|1426|2
1639442860000|2021-12-14 00:47:40|1441.5|1425.5|1441.79|1425.79|1442.15|1426.15|1441.5|1425.5|5
1639442870000|2021-12-14 00:47:50|1441.82|1425.82|1441.92|1425.92|1442.35|1426.35|1441.5|1425.5|5
1639442880000|2021-12-14 00:48:00|1442.08|1426.08|1441.63|1425.63|1442.45|1426.45|1441.5|1425.5|6
1639442890000|2021-12-14 00:48:10|1441.62|1425.62|1441.5|1425.5|1441.62|1425.62|1441.12|1425.12|4
1639442900000|2021-12-14 00:48:20|1441.12|1425.12|1441.06|1425.06|1441.12|1425.12|1441.06|1425.06|2
1639442910000|2021-12-14 00:48:30|1441|1425|1440.31|1424.31|1441|1425|1440.31|1424.31|7
1639442920000|2021-12-14 00:48:40|1440.5|1424.5|1439.79|1423.79|1440.5|1424.5|1439.5|1423.5|5
1639442930000|2021-12-14 00:48:50|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639442940000|2021-12-14 00:49:00|1439.42|1423.42|1439|1423|1439.5|1423.5|1439|1423|3
1639442950000|2021-12-14 00:49:10|1438.5|1422.5|1438.5|1422.5|1439.1|1423.1|1438.5|1422.5|4
1639442960000|2021-12-14 00:49:20|1438.82|1422.82|1439|1423|1439|1423|1438.5|1422.5|5
1639442970000|2021-12-14 00:49:30|1439.15|1423.15|1441|1425|1441.12|1425.12|1439.15|1423.15|11
1639442980000|2021-12-14 00:49:40|1440.5|1424.5|1441|1425|1441|1425|1440.5|1424.5|2
1639442990000|2021-12-14 00:49:50|1441.07|1425.07|1441|1425|1441.4|1425.4|1441|1425|3
1639443000000|2021-12-14 00:50:00|1441.35|1425.35|1441.5|1425.5|1441.5|1425.5|1440.98|1424.98|6
1639443020000|2021-12-14 00:50:20|1441.83|1425.83|1442|1426|1442|1426|1441.75|1425.75|3
1639443030000|2021-12-14 00:50:30|1442.15|1426.15|1441.92|1425.92|1442.15|1426.15|1441.92|1425.92|2
1639443040000|2021-12-14 00:50:40|1442|1426|1442|1426|1442|1426|1441.39|1425.39|5
1639443050000|2021-12-14 00:50:50|1441.39|1425.39|1441.79|1425.79|1441.89|1425.89|1441.26|1425.26|9
1639443060000|2021-12-14 00:51:00|1441.5|1425.5|1441.42|1425.42|1441.5|1425.5|1441|1425|4
1639443070000|2021-12-14 00:51:10|1441|1425|1441.5|1425.5|1441.5|1425.5|1441|1425|3
1639443080000|2021-12-14 00:51:20|1441.42|1425.42|1440.99|1424.99|1441.42|1425.42|1440.91|1424.91|8
1639443090000|2021-12-14 00:51:30|1440.49|1424.49|1440.5|1424.5|1440.5|1424.5|1440.49|1424.49|2
1639443110000|2021-12-14 00:51:50|1440.75|1424.75|1440.5|1424.5|1440.92|1424.92|1440.5|1424.5|3
1639443130000|2021-12-14 00:52:10|1440.25|1424.25|1439.52|1423.52|1440.4|1424.4|1439.52|1423.52|6
1639443140000|2021-12-14 00:52:20|1439.27|1423.27|1439|1423|1439.35|1423.35|1439|1423|9
1639443160000|2021-12-14 00:52:40|1438.92|1422.92|1439.75|1423.75|1439.75|1423.75|1438.92|1422.92|7
1639443170000|2021-12-14 00:52:50|1440.4|1424.4|1440.13|1424.13|1440.4|1424.4|1440|1424|4
1639443180000|2021-12-14 00:53:00|1440|1424|1439.35|1423.35|1440.4|1424.4|1439.3|1423.3|8
1639443190000|2021-12-14 00:53:10|1439.23|1423.23|1438|1422|1439.23|1423.23|1438|1422|4
1639443200000|2021-12-14 00:53:20|1438.29|1422.29|1437.5|1421.5|1438.29|1422.29|1437.41|1421.41|7
1639443210000|2021-12-14 00:53:30|1437.45|1421.45|1436.75|1420.75|1437.45|1421.45|1436.75|1420.75|2
1639443220000|2021-12-14 00:53:40|1437|1421|1437.69|1421.69|1437.69|1421.69|1436.79|1420.79|6
1639443230000|2021-12-14 00:53:50|1437.5|1421.5|1437.92|1421.92|1437.92|1421.92|1437.5|1421.5|2
1639443240000|2021-12-14 00:54:00|1438.3|1422.3|1439|1423|1439|1423|1438|1422|7
1639443250000|2021-12-14 00:54:10|1439.09|1423.09|1439|1423|1439.2|1423.2|1439|1423|5
1639443260000|2021-12-14 00:54:20|1439.07|1423.07|1439|1423|1439.07|1423.07|1439|1423|2
1639443270000|2021-12-14 00:54:30|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639443280000|2021-12-14 00:54:40|1438.79|1422.79|1439.5|1423.5|1439.5|1423.5|1438.79|1422.79|5
1639443290000|2021-12-14 00:54:50|1439.78|1423.78|1439.97|1423.97|1440.47|1424.47|1439.78|1423.78|3
1639443300000|2021-12-14 00:55:00|1440.19|1424.19|1440.78|1424.78|1441|1425|1440.19|1424.19|9
1639443310000|2021-12-14 00:55:10|1441.35|1425.35|1441.1|1425.1|1441.63|1425.63|1441|1425|13
1639443320000|2021-12-14 00:55:20|1441|1425|1441.5|1425.5|1441.5|1425.5|1440.41|1424.41|14
1639443330000|2021-12-14 00:55:30|1441.69|1425.69|1441.95|1425.95|1441.95|1425.95|1441.5|1425.5|13
1639443340000|2021-12-14 00:55:40|1441.45|1425.45|1441.81|1425.81|1442.03|1426.03|1441.43|1425.43|10
1639443350000|2021-12-14 00:55:50|1441.79|1425.79|1441|1425|1441.95|1425.95|1441|1425|8
1639443360000|2021-12-14 00:56:00|1441.29|1425.29|1441|1425|1441.29|1425.29|1441|1425|3
1639443370000|2021-12-14 00:56:10|1440.65|1424.65|1440.7|1424.7|1440.94|1424.94|1440.65|1424.65|8
1639443380000|2021-12-14 00:56:20|1441.01|1425.01|1440.92|1424.92|1441.02|1425.02|1440.8|1424.8|6
1639443390000|2021-12-14 00:56:30|1441.1|1425.1|1442.52|1426.52|1442.52|1426.52|1441|1425|6
1639443400000|2021-12-14 00:56:40|1442.87|1426.87|1442.5|1426.5|1442.88|1426.88|1442.5|1426.5|11
1639443410000|2021-12-14 00:56:50|1442.05|1426.05|1442.05|1426.05|1442.05|1426.05|1442.05|1426.05|1
1639443420000|2021-12-14 00:57:00|1442|1426|1442|1426|1442|1426|1442|1426|1
1639443430000|2021-12-14 00:57:10|1441.45|1425.45|1441.08|1425.08|1441.45|1425.45|1441.08|1425.08|2
1639443440000|2021-12-14 00:57:20|1441.48|1425.48|1442.52|1426.52|1442.88|1426.88|1441.48|1425.48|8
1639443450000|2021-12-14 00:57:30|1442.64|1426.64|1442.53|1426.53|1442.93|1426.93|1442.53|1426.53|6
1639443460000|2021-12-14 00:57:40|1442.25|1426.25|1442.53|1426.53|1442.53|1426.53|1442.25|1426.25|2
1639443470000|2021-12-14 00:57:50|1442.25|1426.25|1442.23|1426.23|1442.25|1426.25|1442.23|1426.23|2
1639443480000|2021-12-14 00:58:00|1441.85|1425.85|1442.12|1426.12|1442.24|1426.24|1441.85|1425.85|3
1639443490000|2021-12-14 00:58:10|1442.4|1426.4|1442.5|1426.5|1442.5|1426.5|1442.26|1426.26|3
1639443500000|2021-12-14 00:58:20|1443.15|1427.15|1442.75|1426.75|1443.15|1427.15|1442.75|1426.75|2
1639443510000|2021-12-14 00:58:30|1442.5|1426.5|1442|1426|1442.5|1426.5|1442|1426|3
1639443520000|2021-12-14 00:58:40|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.44|1426.44|3
1639443530000|2021-12-14 00:58:50|1442.32|1426.32|1441.26|1425.26|1442.32|1426.32|1441.18|1425.18|7
1639443540000|2021-12-14 00:59:00|1441.42|1425.42|1440.5|1424.5|1441.42|1425.42|1440.5|1424.5|11
1639443550000|2021-12-14 00:59:10|1441|1425|1440.4|1424.4|1441|1425|1440.29|1424.29|7
1639443560000|2021-12-14 00:59:20|1440.31|1424.31|1440.4|1424.4|1440.4|1424.4|1440.31|1424.31|2
1639443580000|2021-12-14 00:59:40|1440|1424|1439.37|1423.37|1440|1424|1439.37|1423.37|5
1639443590000|2021-12-14 00:59:50|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639443600000|2021-12-14 01:00:00|1439.67|1423.67|1439.5|1423.5|1439.8|1423.8|1439.5|1423.5|3
1639443610000|2021-12-14 01:00:10|1439.6|1423.6|1440.49|1424.49|1440.49|1424.49|1439.6|1423.6|4
1639443620000|2021-12-14 01:00:20|1440.37|1424.37|1439.65|1423.65|1440.6|1424.6|1439.65|1423.65|7
1639443630000|2021-12-14 01:00:30|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.27|1423.27|5
1639443640000|2021-12-14 01:00:40|1439.41|1423.41|1438.5|1422.5|1439.41|1423.41|1438.5|1422.5|4
1639443650000|2021-12-14 01:00:50|1438|1422|1437.92|1421.92|1438.3|1422.3|1437.92|1421.92|4
1639443660000|2021-12-14 01:01:00|1438|1422|1438|1422|1438|1422|1438|1422|1
1639443670000|2021-12-14 01:01:10|1437.05|1421.05|1437.05|1421.05|1437.05|1421.05|1437.05|1421.05|1
1639443680000|2021-12-14 01:01:20|1436.85|1420.85|1437|1421|1437|1421|1436.85|1420.85|2
1639443690000|2021-12-14 01:01:30|1437.15|1421.15|1437.15|1421.15|1437.15|1421.15|1437.15|1421.15|1
1639443700000|2021-12-14 01:01:40|1436.51|1420.51|1436|1420|1436.51|1420.51|1435.89|1419.89|6
1639443710000|2021-12-14 01:01:50|1435.97|1419.97|1435|1419|1435.98|1419.98|1435|1419|8
1639443720000|2021-12-14 01:02:00|1435.47|1419.47|1435.5|1419.5|1435.5|1419.5|1435.47|1419.47|2
1639443730000|2021-12-14 01:02:10|1435.47|1419.47|1435.33|1419.33|1435.47|1419.47|1434.89|1418.89|4
1639443740000|2021-12-14 01:02:20|1435.5|1419.5|1435.34|1419.34|1435.79|1419.79|1434.93|1418.93|7
1639443750000|2021-12-14 01:02:30|1435.56|1419.56|1435.33|1419.33|1435.69|1419.69|1435.33|1419.33|13
1639443760000|2021-12-14 01:02:40|1435.35|1419.35|1435.23|1419.23|1435.69|1419.69|1435.23|1419.23|7
1639443770000|2021-12-14 01:02:50|1435.5|1419.5|1434.6|1418.6|1435.5|1419.5|1434.6|1418.6|7
1639443780000|2021-12-14 01:03:00|1434.55|1418.55|1434.15|1418.15|1434.55|1418.55|1434.15|1418.15|2
1639443790000|2021-12-14 01:03:10|1433.95|1417.95|1432.15|1416.15|1433.95|1417.95|1431.75|1415.75|8
1639443800000|2021-12-14 01:03:20|1432.35|1416.35|1432.15|1416.15|1432.4|1416.4|1432.15|1416.15|6
1639443810000|2021-12-14 01:03:30|1432.16|1416.16|1432.5|1416.5|1432.5|1416.5|1432.15|1416.15|4
1639443820000|2021-12-14 01:03:40|1432.33|1416.33|1432.58|1416.58|1432.63|1416.63|1432.24|1416.24|8
1639443830000|2021-12-14 01:03:50|1432.5|1416.5|1432.78|1416.78|1432.98|1416.98|1432.5|1416.5|5
1639443840000|2021-12-14 01:04:00|1432.68|1416.68|1432.83|1416.83|1432.83|1416.83|1432.38|1416.38|7
1639443850000|2021-12-14 01:04:10|1433|1417|1432.88|1416.88|1433|1417|1432.8|1416.8|3
1639443860000|2021-12-14 01:04:20|1432.5|1416.5|1432.57|1416.57|1432.68|1416.68|1432.5|1416.5|3
1639443870000|2021-12-14 01:04:30|1432.68|1416.68|1432.15|1416.15|1432.68|1416.68|1432.15|1416.15|3
1639443880000|2021-12-14 01:04:40|1431.95|1415.95|1431.91|1415.91|1432.03|1416.03|1431.65|1415.65|9
1639443890000|2021-12-14 01:04:50|1431.53|1415.53|1431.53|1415.53|1431.53|1415.53|1431.53|1415.53|1
1639443900000|2021-12-14 01:05:00|1431.5|1415.5|1431.65|1415.65|1431.65|1415.65|1431.5|1415.5|3
1639443910000|2021-12-14 01:05:10|1430.8|1414.8|1429.5|1413.5|1430.8|1414.8|1429.4|1413.4|7
1639443920000|2021-12-14 01:05:20|1429|1413|1428.8|1412.8|1429.11|1413.11|1428.8|1412.8|6
1639443930000|2021-12-14 01:05:30|1429.3|1413.3|1429.69|1413.69|1429.69|1413.69|1429.3|1413.3|5
1639443940000|2021-12-14 01:05:40|1429.5|1413.5|1429.74|1413.74|1430|1414|1429.37|1413.37|11
1639443950000|2021-12-14 01:05:50|1429.3|1413.3|1429.44|1413.44|1429.65|1413.65|1429.07|1413.07|11
1639443960000|2021-12-14 01:06:00|1429.65|1413.65|1429.72|1413.72|1430|1414|1429.1|1413.1|17
1639443970000|2021-12-14 01:06:10|1429.81|1413.81|1429.5|1413.5|1430|1414|1429.5|1413.5|4
1639443980000|2021-12-14 01:06:20|1429.15|1413.15|1429.15|1413.15|1429.15|1413.15|1429.15|1413.15|1
1639443990000|2021-12-14 01:06:30|1429.06|1413.06|1428.4|1412.4|1429.06|1413.06|1428.4|1412.4|4
1639444000000|2021-12-14 01:06:40|1428.5|1412.5|1428.29|1412.29|1428.5|1412.5|1428.29|1412.29|4
1639444010000|2021-12-14 01:06:50|1428.41|1412.41|1427.7|1411.7|1428.5|1412.5|1427.7|1411.7|4
1639444020000|2021-12-14 01:07:00|1427.5|1411.5|1426.89|1410.89|1427.5|1411.5|1426.89|1410.89|2
1639444030000|2021-12-14 01:07:10|1427|1411|1426.9|1410.9|1427|1411|1426.9|1410.9|2
1639444040000|2021-12-14 01:07:20|1426.5|1410.5|1427.5|1411.5|1427.5|1411.5|1426.5|1410.5|5
1639444060000|2021-12-14 01:07:40|1427.25|1411.25|1426.9|1410.9|1427.25|1411.25|1426.65|1410.65|4
1639444070000|2021-12-14 01:07:50|1426.92|1410.92|1426.5|1410.5|1426.92|1410.92|1426.5|1410.5|2
1639444090000|2021-12-14 01:08:10|1426.9|1410.9|1427.79|1411.79|1427.79|1411.79|1426.9|1410.9|9
1639444100000|2021-12-14 01:08:20|1427.82|1411.82|1429.45|1413.45|1429.45|1413.45|1427.82|1411.82|5
1639444110000|2021-12-14 01:08:30|1429.64|1413.64|1429.72|1413.72|1430|1414|1429.64|1413.64|7
1639444120000|2021-12-14 01:08:40|1429.5|1413.5|1429.5|1413.5|1430|1414|1429.5|1413.5|12
1639444130000|2021-12-14 01:08:50|1429.9|1413.9|1429.9|1413.9|1429.9|1413.9|1429.5|1413.5|7
1639444140000|2021-12-14 01:09:00|1430.35|1414.35|1430|1414|1430.35|1414.35|1429.9|1413.9|3
1639444150000|2021-12-14 01:09:10|1430.5|1414.5|1430|1414|1430.5|1414.5|1430|1414|4
1639444160000|2021-12-14 01:09:20|1429.5|1413.5|1428.05|1412.05|1429.5|1413.5|1428.05|1412.05|7
1639444170000|2021-12-14 01:09:30|1427.65|1411.65|1427.5|1411.5|1427.65|1411.65|1427.5|1411.5|2
1639444180000|2021-12-14 01:09:40|1427.05|1411.05|1425.75|1409.75|1427.05|1411.05|1425.75|1409.75|4
1639444190000|2021-12-14 01:09:50|1426|1410|1426.75|1410.75|1426.75|1410.75|1426|1410|8
1639444200000|2021-12-14 01:10:00|1426.82|1410.82|1427|1411|1427|1411|1426.5|1410.5|8
1639444210000|2021-12-14 01:10:10|1426.5|1410.5|1426.11|1410.11|1426.5|1410.5|1426.11|1410.11|3
1639444220000|2021-12-14 01:10:20|1426.02|1410.02|1425.53|1409.53|1426.02|1410.02|1425.53|1409.53|4
1639444230000|2021-12-14 01:10:30|1425.45|1409.45|1425.5|1409.5|1425.5|1409.5|1425.45|1409.45|2
1639444240000|2021-12-14 01:10:40|1425.45|1409.45|1425.89|1409.89|1426.1|1410.1|1425.45|1409.45|8
1639444250000|2021-12-14 01:10:50|1426.1|1410.1|1426.1|1410.1|1426.1|1410.1|1426.1|1410.1|1
1639444260000|2021-12-14 01:11:00|1426.11|1410.11|1425.5|1409.5|1426.11|1410.11|1425.45|1409.45|6
1639444270000|2021-12-14 01:11:10|1425.6|1409.6|1425.5|1409.5|1425.6|1409.6|1425.5|1409.5|2
1639444280000|2021-12-14 01:11:20|1425.6|1409.6|1425|1409|1425.6|1409.6|1425|1409|4
1639444290000|2021-12-14 01:11:30|1424.7|1408.7|1425.25|1409.25|1425.25|1409.25|1424.7|1408.7|3
1639444300000|2021-12-14 01:11:40|1425|1409|1425|1409|1425.42|1409.42|1425|1409|4
1639444310000|2021-12-14 01:11:50|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1639444320000|2021-12-14 01:12:00|1424.4|1408.4|1423.98|1407.98|1424.5|1408.5|1423.9|1407.9|7
1639444330000|2021-12-14 01:12:10|1424.33|1408.33|1425.55|1409.55|1425.8|1409.8|1424.15|1408.15|19
1639444340000|2021-12-14 01:12:20|1425.75|1409.75|1426.5|1410.5|1426.8|1410.8|1425.75|1409.75|7
1639444350000|2021-12-14 01:12:30|1426.25|1410.25|1426.25|1410.25|1426.25|1410.25|1426.25|1410.25|1
1639444380000|2021-12-14 01:13:00|1426.16|1410.16|1426.25|1410.25|1426.25|1410.25|1426.16|1410.16|2
1639444390000|2021-12-14 01:13:10|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1639444400000|2021-12-14 01:13:20|1426.75|1410.75|1427|1411|1427|1411|1426.75|1410.75|3
1639444410000|2021-12-14 01:13:30|1427.45|1411.45|1427|1411|1427.5|1411.5|1427|1411|3
1639444420000|2021-12-14 01:13:40|1426.79|1410.79|1426.5|1410.5|1427|1411|1426.5|1410.5|3
1639444430000|2021-12-14 01:13:50|1426.9|1410.9|1427|1411|1427|1411|1426.5|1410.5|5
1639444440000|2021-12-14 01:14:00|1426.5|1410.5|1427.15|1411.15|1427.15|1411.15|1426.5|1410.5|3
1639444450000|2021-12-14 01:14:10|1427.5|1411.5|1427.82|1411.82|1427.82|1411.82|1427.5|1411.5|6
1639444460000|2021-12-14 01:14:20|1427.5|1411.5|1427.5|1411.5|1427.82|1411.82|1427.5|1411.5|5
1639444470000|2021-12-14 01:14:30|1427.92|1411.92|1427.21|1411.21|1428|1412|1427.21|1411.21|6
1639444480000|2021-12-14 01:14:40|1427.36|1411.36|1427.82|1411.82|1428|1412|1427.21|1411.21|9
1639444490000|2021-12-14 01:14:50|1428.04|1412.04|1429.5|1413.5|1430.1|1414.1|1428.04|1412.04|13
1639444500000|2021-12-14 01:15:00|1429.9|1413.9|1430|1414|1430|1414|1429.45|1413.45|9
1639444510000|2021-12-14 01:15:10|1430.45|1414.45|1430.5|1414.5|1431.35|1415.35|1430|1414|9
1639444520000|2021-12-14 01:15:20|1430.2|1414.2|1430.11|1414.11|1430.2|1414.2|1430.11|1414.11|2
1639444530000|2021-12-14 01:15:30|1429.61|1413.61|1429.61|1413.61|1429.61|1413.61|1429.61|1413.61|1
1639444540000|2021-12-14 01:15:40|1429.83|1413.83|1429.79|1413.79|1430|1414|1429.5|1413.5|12
1639444550000|2021-12-14 01:15:50|1429.92|1413.92|1430.79|1414.79|1430.79|1414.79|1429.81|1413.81|7
1639444560000|2021-12-14 01:16:00|1431|1415|1431|1415|1431.2|1415.2|1430.5|1414.5|9
1639444570000|2021-12-14 01:16:10|1431.22|1415.22|1432.94|1416.94|1432.94|1416.94|1431|1415|12
1639444580000|2021-12-14 01:16:20|1433|1417|1432.5|1416.5|1433.45|1417.45|1432.5|1416.5|5
1639444590000|2021-12-14 01:16:30|1432.45|1416.45|1432.5|1416.5|1433|1417|1432.45|1416.45|5
1639444600000|2021-12-14 01:16:40|1432|1416|1431.79|1415.79|1432|1416|1431.79|1415.79|4
1639444610000|2021-12-14 01:16:50|1432|1416|1431.5|1415.5|1432|1416|1431.5|1415.5|7
1639444620000|2021-12-14 01:17:00|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1
1639444630000|2021-12-14 01:17:10|1431.37|1415.37|1431.35|1415.35|1431.37|1415.37|1431.35|1415.35|2
1639444640000|2021-12-14 01:17:20|1431.88|1415.88|1431|1415|1432.72|1416.72|1431|1415|11
1639444650000|2021-12-14 01:17:30|1431.1|1415.1|1431|1415|1431.1|1415.1|1431|1415|6
1639444660000|2021-12-14 01:17:40|1431.1|1415.1|1431.41|1415.41|1431.75|1415.75|1431.1|1415.1|7
1639444670000|2021-12-14 01:17:50|1431.25|1415.25|1430.55|1414.55|1431.5|1415.5|1430.55|1414.55|4
1639444680000|2021-12-14 01:18:00|1430.5|1414.5|1431.13|1415.13|1431.2|1415.2|1430.5|1414.5|5
1639444690000|2021-12-14 01:18:10|1431|1415|1431.75|1415.75|1431.9|1415.9|1431|1415|4
1639444700000|2021-12-14 01:18:20|1431.82|1415.82|1431.82|1415.82|1431.82|1415.82|1431.82|1415.82|1
1639444710000|2021-12-14 01:18:30|1432.3|1416.3|1432|1416|1432.3|1416.3|1432|1416|3
1639444720000|2021-12-14 01:18:40|1432.03|1416.03|1432.7|1416.7|1432.7|1416.7|1431.9|1415.9|9
1639444730000|2021-12-14 01:18:50|1432.39|1416.39|1433.1|1417.1|1433.1|1417.1|1432.2|1416.2|8
1639444750000|2021-12-14 01:19:10|1433.29|1417.29|1433.79|1417.79|1434|1418|1433.29|1417.29|3
1639444770000|2021-12-14 01:19:30|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639444800000|2021-12-14 01:20:00|1433.25|1417.25|1433.72|1417.72|1434|1418|1433.25|1417.25|4
1639444810000|2021-12-14 01:20:10|1433.75|1417.75|1433.79|1417.79|1434|1418|1433.5|1417.5|7
1639444820000|2021-12-14 01:20:20|1433.5|1417.5|1433.5|1417.5|1434|1418|1433.5|1417.5|6
1639444830000|2021-12-14 01:20:30|1433.72|1417.72|1433|1417|1433.72|1417.72|1433|1417|4
1639444840000|2021-12-14 01:20:40|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639444850000|2021-12-14 01:20:50|1432.72|1416.72|1432.5|1416.5|1432.72|1416.72|1432.5|1416.5|8
1639444860000|2021-12-14 01:21:00|1432.72|1416.72|1431.5|1415.5|1432.72|1416.72|1431.5|1415.5|7
1639444870000|2021-12-14 01:21:10|1431.38|1415.38|1431.38|1415.38|1431.38|1415.38|1431.38|1415.38|1
1639444880000|2021-12-14 01:21:20|1431|1415|1429.67|1413.67|1431|1415|1429.67|1413.67|4
1639444890000|2021-12-14 01:21:30|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1639444910000|2021-12-14 01:21:50|1429.1|1413.1|1429.1|1413.1|1429.1|1413.1|1429.1|1413.1|1
1639444920000|2021-12-14 01:22:00|1429.5|1413.5|1427.75|1411.75|1429.5|1413.5|1427.75|1411.75|8
1639444930000|2021-12-14 01:22:10|1427.4|1411.4|1427|1411|1427.4|1411.4|1427|1411|4
1639444940000|2021-12-14 01:22:20|1426.79|1410.79|1425.79|1409.79|1426.79|1410.79|1425.6|1409.6|6
1639444950000|2021-12-14 01:22:30|1426|1410|1426.79|1410.79|1426.79|1410.79|1426|1410|3
1639444960000|2021-12-14 01:22:40|1426.91|1410.91|1427|1411|1427.35|1411.35|1426.91|1410.91|4
1639444980000|2021-12-14 01:23:00|1427.25|1411.25|1427|1411|1427.25|1411.25|1427|1411|2
1639444990000|2021-12-14 01:23:10|1426.5|1410.5|1425.8|1409.8|1426.5|1410.5|1425.8|1409.8|4
1639445000000|2021-12-14 01:23:20|1426.25|1410.25|1425.65|1409.65|1426.25|1410.25|1425.65|1409.65|2
1639445010000|2021-12-14 01:23:30|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1639445020000|2021-12-14 01:23:40|1425.25|1409.25|1425.5|1409.5|1425.5|1409.5|1425.25|1409.25|4
1639445030000|2021-12-14 01:23:50|1425|1409|1425|1409|1425|1409|1425|1409|1
1639445040000|2021-12-14 01:24:00|1424.5|1408.5|1424|1408|1424.5|1408.5|1424|1408|2
1639445050000|2021-12-14 01:24:10|1424.3|1408.3|1424.3|1408.3|1424.3|1408.3|1424.3|1408.3|1
1639445060000|2021-12-14 01:24:20|1424.45|1408.45|1424.45|1408.45|1424.45|1408.45|1424.45|1408.45|1
1639445070000|2021-12-14 01:24:30|1424.15|1408.15|1423.5|1407.5|1424.15|1408.15|1423.5|1407.5|5
1639445080000|2021-12-14 01:24:40|1423.79|1407.79|1424.35|1408.35|1424.35|1408.35|1423.79|1407.79|3
1639445090000|2021-12-14 01:24:50|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1639445100000|2021-12-14 01:25:00|1423.55|1407.55|1423.6|1407.6|1423.6|1407.6|1423.5|1407.5|3
1639445110000|2021-12-14 01:25:10|1424|1408|1424|1408|1424|1408|1424|1408|1
1639445120000|2021-12-14 01:25:20|1423.7|1407.7|1423.7|1407.7|1423.7|1407.7|1423.7|1407.7|1
1639445130000|2021-12-14 01:25:30|1424.15|1408.15|1424.15|1408.15|1424.15|1408.15|1424.15|1408.15|1
1639445140000|2021-12-14 01:25:40|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1
1639445150000|2021-12-14 01:25:50|1424.1|1408.1|1424.1|1408.1|1424.1|1408.1|1424.1|1408.1|1
1639445160000|2021-12-14 01:26:00|1424.02|1408.02|1424.69|1408.69|1424.69|1408.69|1423.6|1407.6|4
1639445170000|2021-12-14 01:26:10|1424.75|1408.75|1425|1409|1425.12|1409.12|1424.75|1408.75|3
1639445180000|2021-12-14 01:26:20|1424.45|1408.45|1424.14|1408.14|1424.45|1408.45|1424.14|1408.14|2
1639445190000|2021-12-14 01:26:30|1424.24|1408.24|1424.14|1408.14|1424.3|1408.3|1424.14|1408.14|3
1639445200000|2021-12-14 01:26:40|1424|1408|1424.75|1408.75|1424.75|1408.75|1424|1408|3
1639445210000|2021-12-14 01:26:50|1424.91|1408.91|1424.91|1408.91|1424.91|1408.91|1424.91|1408.91|1
1639445220000|2021-12-14 01:27:00|1425|1409|1424.75|1408.75|1425.36|1409.36|1424.75|1408.75|5
1639445230000|2021-12-14 01:27:10|1425|1409|1424.79|1408.79|1425.25|1409.25|1424.79|1408.79|5
1639445240000|2021-12-14 01:27:20|1424.97|1408.97|1426|1410|1426.2|1410.2|1424.97|1408.97|8
1639445250000|2021-12-14 01:27:30|1426.5|1410.5|1427|1411|1427.25|1411.25|1426.5|1410.5|5
1639445280000|2021-12-14 01:28:00|1427.45|1411.45|1427|1411|1427.45|1411.45|1427|1411|2
1639445310000|2021-12-14 01:28:30|1426.5|1410.5|1425.5|1409.5|1426.5|1410.5|1425.5|1409.5|4
1639445320000|2021-12-14 01:28:40|1425.25|1409.25|1425.25|1409.25|1425.5|1409.5|1425.25|1409.25|5
1639445330000|2021-12-14 01:28:50|1425.33|1409.33|1425.4|1409.4|1425.4|1409.4|1425.23|1409.23|5
1639445340000|2021-12-14 01:29:00|1425|1409|1425.4|1409.4|1425.4|1409.4|1425|1409|2
1639445350000|2021-12-14 01:29:10|1425.31|1409.31|1425.15|1409.15|1425.5|1409.5|1425.07|1409.07|4
1639445360000|2021-12-14 01:29:20|1425.07|1409.07|1425.05|1409.05|1425.07|1409.07|1425.05|1409.05|2
1639445370000|2021-12-14 01:29:30|1424.65|1408.65|1423.47|1407.47|1424.65|1408.65|1423.47|1407.47|5
1639445380000|2021-12-14 01:29:40|1423.44|1407.44|1424.35|1408.35|1424.85|1408.85|1423.44|1407.44|8
1639445390000|2021-12-14 01:29:50|1424.54|1408.54|1423.44|1407.44|1424.54|1408.54|1423.38|1407.38|14
1639445400000|2021-12-14 01:30:00|1423.2|1407.2|1423.2|1407.2|1423.2|1407.2|1423.2|1407.2|1
1639445410000|2021-12-14 01:30:10|1423.19|1407.19|1423.44|1407.44|1423.44|1407.44|1422.85|1406.85|5
1639445420000|2021-12-14 01:30:20|1423|1407|1420.71|1404.71|1423|1407|1420.71|1404.71|14
1639445430000|2021-12-14 01:30:30|1420.5|1404.5|1420.86|1404.86|1421|1405|1419.65|1403.65|9
1639445440000|2021-12-14 01:30:40|1420.75|1404.75|1420.72|1404.72|1420.75|1404.75|1420.5|1404.5|3
1639445450000|2021-12-14 01:30:50|1420.93|1404.93|1420.5|1404.5|1421.17|1405.17|1420.46|1404.46|7
1639445460000|2021-12-14 01:31:00|1420|1404|1420|1404|1420.5|1404.5|1419.5|1403.5|7
1639445470000|2021-12-14 01:31:10|1419.5|1403.5|1419.49|1403.49|1419.55|1403.55|1419.49|1403.49|4
1639445480000|2021-12-14 01:31:20|1419.55|1403.55|1418.05|1402.05|1419.55|1403.55|1418|1402|7
1639445490000|2021-12-14 01:31:30|1418|1402|1419|1403|1419|1403|1418|1402|10
1639445500000|2021-12-14 01:31:40|1418.79|1402.79|1418.15|1402.15|1418.79|1402.79|1418|1402|11
1639445510000|2021-12-14 01:31:50|1418|1402|1417.33|1401.33|1418|1402|1417.33|1401.33|3
1639445520000|2021-12-14 01:32:00|1417.16|1401.16|1416.66|1400.66|1417.16|1401.16|1416.66|1400.66|4
1639445530000|2021-12-14 01:32:10|1417.06|1401.06|1418|1402|1418|1402|1417.06|1401.06|9
1639445550000|2021-12-14 01:32:30|1417.4|1401.4|1417.5|1401.5|1417.92|1401.92|1417.4|1401.4|4
1639445560000|2021-12-14 01:32:40|1417.92|1401.92|1417.88|1401.88|1418|1402|1417.5|1401.5|9
1639445570000|2021-12-14 01:32:50|1417.5|1401.5|1417.92|1401.92|1418|1402|1417.12|1401.12|10
1639445580000|2021-12-14 01:33:00|1418|1402|1417.5|1401.5|1418|1402|1417.5|1401.5|2
1639445590000|2021-12-14 01:33:10|1416.63|1400.63|1416.5|1400.5|1416.63|1400.63|1416.5|1400.5|2
1639445600000|2021-12-14 01:33:20|1416|1400|1415|1399|1416|1400|1415|1399|2
1639445610000|2021-12-14 01:33:30|1414.5|1398.5|1415.5|1399.5|1415.5|1399.5|1414.5|1398.5|3
1639445620000|2021-12-14 01:33:40|1415.88|1399.88|1415.5|1399.5|1415.9|1399.9|1415.5|1399.5|5
1639445630000|2021-12-14 01:33:50|1415.9|1399.9|1416.25|1400.25|1416.5|1400.5|1415.9|1399.9|10
1639445640000|2021-12-14 01:34:00|1416.22|1400.22|1416|1400|1416.29|1400.29|1415.97|1399.97|6
1639445650000|2021-12-14 01:34:10|1416.07|1400.07|1417|1401|1417.4|1401.4|1416|1400|7
1639445660000|2021-12-14 01:34:20|1416.5|1400.5|1416.9|1400.9|1416.9|1400.9|1416.5|1400.5|2
1639445670000|2021-12-14 01:34:30|1416.85|1400.85|1416.72|1400.72|1416.85|1400.85|1416|1400|7
1639445680000|2021-12-14 01:34:40|1417.1|1401.1|1416.5|1400.5|1417.1|1401.1|1416.5|1400.5|3
1639445690000|2021-12-14 01:34:50|1416.55|1400.55|1418|1402|1418.45|1402.45|1416.5|1400.5|10
1639445700000|2021-12-14 01:35:00|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1
1639445720000|2021-12-14 01:35:20|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1639445730000|2021-12-14 01:35:30|1418.35|1402.35|1418.5|1402.5|1418.5|1402.5|1418.35|1402.35|2
1639445740000|2021-12-14 01:35:40|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1
1639445760000|2021-12-14 01:36:00|1417.9|1401.9|1417.5|1401.5|1417.9|1401.9|1417.5|1401.5|2
1639445770000|2021-12-14 01:36:10|1417|1401|1416.5|1400.5|1417|1401|1416.5|1400.5|2
1639445780000|2021-12-14 01:36:20|1416.79|1400.79|1417|1401|1417.2|1401.2|1416.5|1400.5|6
1639445790000|2021-12-14 01:36:30|1416.65|1400.65|1417.5|1401.5|1418.2|1402.2|1416.65|1400.65|8
1639445800000|2021-12-14 01:36:40|1417.45|1401.45|1417.72|1401.72|1417.72|1401.72|1417.45|1401.45|3
1639445810000|2021-12-14 01:36:50|1418.3|1402.3|1417.9|1401.9|1418.3|1402.3|1417.5|1401.5|5
1639445820000|2021-12-14 01:37:00|1418|1402|1418|1402|1418.05|1402.05|1417.9|1401.9|8
1639445840000|2021-12-14 01:37:20|1417.82|1401.82|1416.14|1400.14|1417.82|1401.82|1416.14|1400.14|3
1639445850000|2021-12-14 01:37:30|1416|1400|1415.9|1399.9|1416|1400|1415.9|1399.9|4
1639445860000|2021-12-14 01:37:40|1416.05|1400.05|1416.5|1400.5|1416.69|1400.69|1416.05|1400.05|11
1639445870000|2021-12-14 01:37:50|1416|1400|1415.5|1399.5|1416|1400|1415.5|1399.5|5
1639445880000|2021-12-14 01:38:00|1415.72|1399.72|1416.44|1400.44|1416.75|1400.75|1415.72|1399.72|7
1639445890000|2021-12-14 01:38:10|1416.47|1400.47|1416.5|1400.5|1416.72|1400.72|1416.47|1400.47|9
1639445900000|2021-12-14 01:38:20|1416.35|1400.35|1416.35|1400.35|1416.35|1400.35|1416.35|1400.35|1
1639445910000|2021-12-14 01:38:30|1416.57|1400.57|1416.72|1400.72|1416.72|1400.72|1416.57|1400.57|2
1639445920000|2021-12-14 01:38:40|1416.82|1400.82|1417.5|1401.5|1418.25|1402.25|1416.75|1400.75|13
1639445930000|2021-12-14 01:38:50|1417.22|1401.22|1417.25|1401.25|1417.25|1401.25|1417.22|1401.22|2
1639445940000|2021-12-14 01:39:00|1417|1401|1417.5|1401.5|1417.5|1401.5|1417|1401|4
1639445950000|2021-12-14 01:39:10|1417.69|1401.69|1417.45|1401.45|1417.69|1401.69|1417.45|1401.45|5
1639445960000|2021-12-14 01:39:20|1417|1401|1417|1401|1417|1401|1417|1401|1
1639445970000|2021-12-14 01:39:30|1417.05|1401.05|1416.5|1400.5|1417.05|1401.05|1416.5|1400.5|7
1639445980000|2021-12-14 01:39:40|1416.9|1400.9|1417.25|1401.25|1417.25|1401.25|1416.9|1400.9|4
1639445990000|2021-12-14 01:39:50|1417.15|1401.15|1417.22|1401.22|1417.3|1401.3|1417.15|1401.15|4
1639446000000|2021-12-14 01:40:00|1417.34|1401.34|1417.4|1401.4|1417.4|1401.4|1417.34|1401.34|2
1639446010000|2021-12-14 01:40:10|1417.73|1401.73|1417.82|1401.82|1417.82|1401.82|1417.5|1401.5|5
1639446020000|2021-12-14 01:40:20|1418|1402|1418|1402|1418|1402|1418|1402|1
1639446030000|2021-12-14 01:40:30|1418.05|1402.05|1417.92|1401.92|1418.35|1402.35|1417.92|1401.92|3
1639446040000|2021-12-14 01:40:40|1417.9|1401.9|1417.5|1401.5|1417.9|1401.9|1417.5|1401.5|4
1639446050000|2021-12-14 01:40:50|1417.75|1401.75|1417.92|1401.92|1418|1402|1417.72|1401.72|7
1639446060000|2021-12-14 01:41:00|1418.34|1402.34|1419|1403|1419.15|1403.15|1418.34|1402.34|5
1639446070000|2021-12-14 01:41:10|1418.5|1402.5|1418|1402|1418.5|1402.5|1418|1402|3
1639446080000|2021-12-14 01:41:20|1417.5|1401.5|1417.75|1401.75|1417.75|1401.75|1417.5|1401.5|2
1639446090000|2021-12-14 01:41:30|1417.9|1401.9|1418|1402|1418.25|1402.25|1417.9|1401.9|4
1639446100000|2021-12-14 01:41:40|1417.34|1401.34|1417.22|1401.22|1417.41|1401.41|1417.22|1401.22|3
1639446110000|2021-12-14 01:41:50|1417.75|1401.75|1417.5|1401.5|1418.05|1402.05|1417.22|1401.22|8
1639446120000|2021-12-14 01:42:00|1417.22|1401.22|1417.75|1401.75|1417.75|1401.75|1417.22|1401.22|3
1639446130000|2021-12-14 01:42:10|1417.5|1401.5|1416.68|1400.68|1417.5|1401.5|1416.68|1400.68|4
1639446140000|2021-12-14 01:42:20|1416.56|1400.56|1415.5|1399.5|1416.56|1400.56|1415.5|1399.5|3
1639446150000|2021-12-14 01:42:30|1415.37|1399.37|1415|1399|1415.5|1399.5|1414.87|1398.87|7
1639446160000|2021-12-14 01:42:40|1414.5|1398.5|1414|1398|1414.5|1398.5|1413.55|1397.55|5
1639446170000|2021-12-14 01:42:50|1414.5|1398.5|1414.21|1398.21|1414.72|1398.72|1414.21|1398.21|7
1639446180000|2021-12-14 01:43:00|1414.34|1398.34|1414.21|1398.21|1414.34|1398.34|1414.19|1398.19|6
1639446190000|2021-12-14 01:43:10|1414.35|1398.35|1414.21|1398.21|1414.35|1398.35|1414.21|1398.21|2
1639446200000|2021-12-14 01:43:20|1414.4|1398.4|1414.5|1398.5|1414.5|1398.5|1414.4|1398.4|2
1639446210000|2021-12-14 01:43:30|1414.72|1398.72|1414.35|1398.35|1414.72|1398.72|1414.35|1398.35|3
1639446220000|2021-12-14 01:43:40|1414.44|1398.44|1415.5|1399.5|1415.69|1399.69|1414.44|1398.44|7
1639446230000|2021-12-14 01:43:50|1415.31|1399.31|1415.4|1399.4|1415.4|1399.4|1415|1399|3
1639446240000|2021-12-14 01:44:00|1415.62|1399.62|1416|1400|1416.35|1400.35|1415.62|1399.62|4
1639446250000|2021-12-14 01:44:10|1416.09|1400.09|1416.85|1400.85|1416.85|1400.85|1415.85|1399.85|8
1639446260000|2021-12-14 01:44:20|1416.54|1400.54|1417|1401|1417.3|1401.3|1416.35|1400.35|7
1639446270000|2021-12-14 01:44:30|1416.5|1400.5|1416.79|1400.79|1416.79|1400.79|1416.5|1400.5|3
1639446280000|2021-12-14 01:44:40|1416.82|1400.82|1416.92|1400.92|1416.92|1400.92|1416.82|1400.82|2
1639446290000|2021-12-14 01:44:50|1417.45|1401.45|1417|1401|1417.45|1401.45|1417|1401|3
1639446300000|2021-12-14 01:45:00|1417.15|1401.15|1417.1|1401.1|1417.83|1401.83|1417.1|1401.1|16
1639446310000|2021-12-14 01:45:10|1417.5|1401.5|1417.9|1401.9|1418|1402|1417.5|1401.5|4
1639446320000|2021-12-14 01:45:20|1417.92|1401.92|1417.92|1401.92|1418|1402|1417.92|1401.92|3
1639446330000|2021-12-14 01:45:30|1418|1402|1418|1402|1418|1402|1418|1402|1
1639446340000|2021-12-14 01:45:40|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1
1639446350000|2021-12-14 01:45:50|1418.5|1402.5|1417.9|1401.9|1418.5|1402.5|1417.9|1401.9|4
1639446360000|2021-12-14 01:46:00|1417.87|1401.87|1418|1402|1418.02|1402.02|1417.87|1401.87|4
1639446370000|2021-12-14 01:46:10|1417.91|1401.91|1417.79|1401.79|1418.25|1402.25|1417.79|1401.79|3
1639446400000|2021-12-14 01:46:40|1417.82|1401.82|1417.1|1401.1|1417.82|1401.82|1417.1|1401.1|4
1639446410000|2021-12-14 01:46:50|1417|1401|1416.22|1400.22|1417.1|1401.1|1416.16|1400.16|7
1639446420000|2021-12-14 01:47:00|1415.97|1399.97|1415.94|1399.94|1415.97|1399.97|1415.5|1399.5|6
1639446430000|2021-12-14 01:47:10|1415.72|1399.72|1415.65|1399.65|1415.72|1399.72|1415.65|1399.65|2
1639446440000|2021-12-14 01:47:20|1415.72|1399.72|1415.55|1399.55|1415.94|1399.94|1415.55|1399.55|8
1639446450000|2021-12-14 01:47:30|1415.16|1399.16|1415.5|1399.5|1415.5|1399.5|1415.16|1399.16|4
1639446460000|2021-12-14 01:47:40|1415.61|1399.61|1416.12|1400.12|1416.22|1400.22|1415.5|1399.5|5
1639446470000|2021-12-14 01:47:50|1416.14|1400.14|1416.4|1400.4|1416.4|1400.4|1416.14|1400.14|6
1639446480000|2021-12-14 01:48:00|1416.35|1400.35|1416.75|1400.75|1416.75|1400.75|1416.22|1400.22|5
1639446490000|2021-12-14 01:48:10|1416.5|1400.5|1416.72|1400.72|1416.72|1400.72|1416.5|1400.5|2
1639446500000|2021-12-14 01:48:20|1416.75|1400.75|1417|1401|1417|1401|1416.67|1400.67|7
1639446510000|2021-12-14 01:48:30|1417.3|1401.3|1417.5|1401.5|1417.5|1401.5|1417|1401|3
1639446520000|2021-12-14 01:48:40|1417.69|1401.69|1417.75|1401.75|1418.2|1402.2|1417.69|1401.69|4
1639446530000|2021-12-14 01:48:50|1417.79|1401.79|1417.79|1401.79|1417.79|1401.79|1417.79|1401.79|1
1639446540000|2021-12-14 01:49:00|1417.84|1401.84|1417.75|1401.75|1418.15|1402.15|1417.75|1401.75|3
1639446550000|2021-12-14 01:49:10|1417.5|1401.5|1417.45|1401.45|1417.75|1401.75|1417.45|1401.45|4
1639446560000|2021-12-14 01:49:20|1417.5|1401.5|1417.5|1401.5|1418.15|1402.15|1417.5|1401.5|5
1639446590000|2021-12-14 01:49:50|1417.72|1401.72|1417.72|1401.72|1417.72|1401.72|1417.72|1401.72|1
1639446600000|2021-12-14 01:50:00|1417.5|1401.5|1417.69|1401.69|1417.75|1401.75|1417.45|1401.45|10
1639446610000|2021-12-14 01:50:10|1417.67|1401.67|1418|1402|1418|1402|1417.45|1401.45|7
1639446620000|2021-12-14 01:50:20|1418.2|1402.2|1418.69|1402.69|1418.69|1402.69|1418.1|1402.1|5
1639446630000|2021-12-14 01:50:30|1418.95|1402.95|1420.45|1404.45|1420.95|1404.95|1418.5|1402.5|12
1639446640000|2021-12-14 01:50:40|1420.67|1404.67|1420.02|1404.02|1420.95|1404.95|1420.02|1404.02|7
1639446650000|2021-12-14 01:50:50|1420.1|1404.1|1420.69|1404.69|1420.69|1404.69|1420.1|1404.1|10
1639446660000|2021-12-14 01:51:00|1420.54|1404.54|1420.72|1404.72|1420.85|1404.85|1420.54|1404.54|5
1639446670000|2021-12-14 01:51:10|1420.5|1404.5|1421.94|1405.94|1422.07|1406.07|1420.5|1404.5|8
1639446680000|2021-12-14 01:51:20|1421.92|1405.92|1420.94|1404.94|1422|1406|1420.94|1404.94|9
1639446690000|2021-12-14 01:51:30|1420.91|1404.91|1420.75|1404.75|1420.91|1404.91|1420.41|1404.41|10
1639446700000|2021-12-14 01:51:40|1420.5|1404.5|1422.82|1406.82|1423.1|1407.1|1420.5|1404.5|11
1639446710000|2021-12-14 01:51:50|1422.92|1406.92|1423.5|1407.5|1423.95|1407.95|1422.5|1406.5|6
1639446720000|2021-12-14 01:52:00|1423.78|1407.78|1424.79|1408.79|1425|1409|1423.5|1407.5|8
1639446730000|2021-12-14 01:52:10|1424.5|1408.5|1424.79|1408.79|1425.1|1409.1|1424.5|1408.5|8
1639446740000|2021-12-14 01:52:20|1424.5|1408.5|1426.3|1410.3|1426.3|1410.3|1424.5|1408.5|4
1639446750000|2021-12-14 01:52:30|1426.02|1410.02|1425.5|1409.5|1426.02|1410.02|1425.5|1409.5|9
1639446760000|2021-12-14 01:52:40|1425.4|1409.4|1425.1|1409.1|1426.05|1410.05|1425.1|1409.1|7
1639446770000|2021-12-14 01:52:50|1425.13|1409.13|1425.72|1409.72|1426|1410|1425|1409|11
1639446780000|2021-12-14 01:53:00|1426|1410|1425.85|1409.85|1426|1410|1425.72|1409.72|3
1639446790000|2021-12-14 01:53:10|1425.5|1409.5|1426.92|1410.92|1427.25|1411.25|1425.5|1409.5|9
1639446800000|2021-12-14 01:53:20|1426.9|1410.9|1426.9|1410.9|1426.9|1410.9|1426.9|1410.9|1
1639446810000|2021-12-14 01:53:30|1426.84|1410.84|1426.82|1410.82|1426.84|1410.84|1426.79|1410.79|3
1639446820000|2021-12-14 01:53:40|1426.79|1410.79|1426.75|1410.75|1426.79|1410.79|1426.5|1410.5|5
1639446830000|2021-12-14 01:53:50|1426.5|1410.5|1426.7|1410.7|1426.79|1410.79|1426.5|1410.5|10
1639446840000|2021-12-14 01:54:00|1427|1411|1426.5|1410.5|1427.35|1411.35|1426.5|1410.5|5
1639446850000|2021-12-14 01:54:10|1426.54|1410.54|1426.54|1410.54|1426.54|1410.54|1426.54|1410.54|1
1639446860000|2021-12-14 01:54:20|1426.6|1410.6|1426.5|1410.5|1426.6|1410.6|1426.35|1410.35|3
1639446870000|2021-12-14 01:54:30|1426.8|1410.8|1427.5|1411.5|1427.5|1411.5|1426.5|1410.5|4
1639446880000|2021-12-14 01:54:40|1427.69|1411.69|1427.72|1411.72|1428.1|1412.1|1427.69|1411.69|3
1639446890000|2021-12-14 01:54:50|1428.15|1412.15|1427.9|1411.9|1428.15|1412.15|1427.9|1411.9|4
1639446900000|2021-12-14 01:55:00|1428.35|1412.35|1428|1412|1428.35|1412.35|1427.9|1411.9|4
1639446910000|2021-12-14 01:55:10|1428.3|1412.3|1427.26|1411.26|1428.3|1412.3|1427.26|1411.26|6
1639446920000|2021-12-14 01:55:20|1427.2|1411.2|1427.42|1411.42|1427.45|1411.45|1427.2|1411.2|3
1639446930000|2021-12-14 01:55:30|1427.7|1411.7|1426.5|1410.5|1427.8|1411.8|1426.41|1410.41|11
1639446940000|2021-12-14 01:55:40|1426.42|1410.42|1425.9|1409.9|1426.42|1410.42|1425.5|1409.5|11
1639446950000|2021-12-14 01:55:50|1425.4|1409.4|1426.9|1410.9|1426.9|1410.9|1425.4|1409.4|10
1639446960000|2021-12-14 01:56:00|1426.5|1410.5|1427.72|1411.72|1427.75|1411.75|1426.5|1410.5|6
1639446970000|2021-12-14 01:56:10|1427.75|1411.75|1429.75|1413.75|1429.75|1413.75|1427.5|1411.5|9
1639446980000|2021-12-14 01:56:20|1430.25|1414.25|1431|1415|1431.45|1415.45|1430.25|1414.25|13
1639446990000|2021-12-14 01:56:30|1431.25|1415.25|1431.45|1415.45|1431.5|1415.5|1431|1415|6
1639447000000|2021-12-14 01:56:40|1431.5|1415.5|1431|1415|1431.5|1415.5|1431|1415|3
1639447010000|2021-12-14 01:56:50|1430.76|1414.76|1431|1415|1431.1|1415.1|1430.76|1414.76|3
1639447020000|2021-12-14 01:57:00|1430.95|1414.95|1430.82|1414.82|1430.95|1414.95|1430.82|1414.82|2
1639447030000|2021-12-14 01:57:10|1431|1415|1431.5|1415.5|1431.5|1415.5|1431|1415|7
1639447040000|2021-12-14 01:57:20|1431.78|1415.78|1431.5|1415.5|1431.78|1415.78|1431.5|1415.5|2
1639447050000|2021-12-14 01:57:30|1431.75|1415.75|1432.29|1416.29|1432.5|1416.5|1431.5|1415.5|9
1639447060000|2021-12-14 01:57:40|1432.1|1416.1|1431.27|1415.27|1432.1|1416.1|1431.27|1415.27|7
1639447070000|2021-12-14 01:57:50|1431.35|1415.35|1431.05|1415.05|1431.35|1415.35|1430.5|1414.5|7
1639447080000|2021-12-14 01:58:00|1430.92|1414.92|1432|1416|1432.2|1416.2|1430.5|1414.5|11
1639447100000|2021-12-14 01:58:20|1431.82|1415.82|1431.23|1415.23|1431.82|1415.82|1431.23|1415.23|3
1639447110000|2021-12-14 01:58:30|1431|1415|1430.25|1414.25|1431.2|1415.2|1430.25|1414.25|10
1639447120000|2021-12-14 01:58:40|1430|1414|1429.5|1413.5|1430|1414|1429.5|1413.5|2
1639447130000|2021-12-14 01:58:50|1429.25|1413.25|1429.25|1413.25|1429.25|1413.25|1429.25|1413.25|1
1639447140000|2021-12-14 01:59:00|1429.5|1413.5|1429.25|1413.25|1429.72|1413.72|1429.25|1413.25|4
1639447150000|2021-12-14 01:59:10|1428.75|1412.75|1428.22|1412.22|1428.75|1412.75|1428|1412|6
1639447170000|2021-12-14 01:59:30|1428.25|1412.25|1428.6|1412.6|1428.6|1412.6|1428.25|1412.25|5
1639447180000|2021-12-14 01:59:40|1428.55|1412.55|1428.55|1412.55|1428.55|1412.55|1428.55|1412.55|1
1639447190000|2021-12-14 01:59:50|1428.5|1412.5|1428|1412|1428.5|1412.5|1428|1412|2
1639447200000|2021-12-14 02:00:00|1427.5|1411.5|1428.5|1412.5|1428.5|1412.5|1427.5|1411.5|5
1639447220000|2021-12-14 02:00:20|1428|1412|1427|1411|1428|1412|1427|1411|3
1639447230000|2021-12-14 02:00:30|1426.5|1410.5|1426.5|1410.5|1426.7|1410.7|1425.55|1409.55|9
1639447240000|2021-12-14 02:00:40|1426.9|1410.9|1426.75|1410.75|1427.2|1411.2|1426.75|1410.75|3
1639447250000|2021-12-14 02:00:50|1426.95|1410.95|1426.5|1410.5|1427.1|1411.1|1426.5|1410.5|4
1639447260000|2021-12-14 02:01:00|1426.53|1410.53|1426.5|1410.5|1426.79|1410.79|1426.5|1410.5|3
1639447270000|2021-12-14 02:01:10|1425.65|1409.65|1425.94|1409.94|1425.94|1409.94|1425.5|1409.5|4
1639447280000|2021-12-14 02:01:20|1425.88|1409.88|1426.3|1410.3|1426.3|1410.3|1425.88|1409.88|3
1639447290000|2021-12-14 02:01:30|1426.5|1410.5|1426.3|1410.3|1426.5|1410.5|1426.3|1410.3|3
1639447300000|2021-12-14 02:01:40|1426.25|1410.25|1425.31|1409.31|1426.25|1410.25|1425.31|1409.31|5
1639447310000|2021-12-14 02:01:50|1424.81|1408.81|1424.81|1408.81|1424.81|1408.81|1424.81|1408.81|1
1639447320000|2021-12-14 02:02:00|1425.06|1409.06|1425.4|1409.4|1425.5|1409.5|1425.06|1409.06|5
1639447330000|2021-12-14 02:02:10|1425.19|1409.19|1425.9|1409.9|1426.15|1410.15|1425.19|1409.19|7
1639447340000|2021-12-14 02:02:20|1426.1|1410.1|1426.15|1410.15|1426.15|1410.15|1425.9|1409.9|5
1639447350000|2021-12-14 02:02:30|1426.5|1410.5|1428|1412|1428|1412|1426.5|1410.5|7
1639447360000|2021-12-14 02:02:40|1428.13|1412.13|1428|1412|1428.5|1412.5|1427.92|1411.92|12
1639447370000|2021-12-14 02:02:50|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639447380000|2021-12-14 02:03:00|1429|1413|1429.45|1413.45|1430|1414|1429|1413|5
1639447390000|2021-12-14 02:03:10|1429.48|1413.48|1430.5|1414.5|1430.5|1414.5|1429.48|1413.48|7
1639447400000|2021-12-14 02:03:20|1430.8|1414.8|1431.39|1415.39|1431.5|1415.5|1430.8|1414.8|4
1639447410000|2021-12-14 02:03:30|1431.45|1415.45|1432|1416|1432|1416|1431.45|1415.45|7
1639447420000|2021-12-14 02:03:40|1432.5|1416.5|1433.01|1417.01|1433.51|1417.51|1432.45|1416.45|8
1639447430000|2021-12-14 02:03:50|1433|1417|1433.02|1417.02|1433.52|1417.52|1433|1417|3
1639447440000|2021-12-14 02:04:00|1433.52|1417.52|1433.52|1417.52|1433.52|1417.52|1433.52|1417.52|1
1639447460000|2021-12-14 02:04:20|1432.85|1416.85|1432.43|1416.43|1432.85|1416.85|1432.43|1416.43|3
1639447470000|2021-12-14 02:04:30|1432.5|1416.5|1432.45|1416.45|1432.5|1416.5|1431.65|1415.65|8
1639447480000|2021-12-14 02:04:40|1432.36|1416.36|1432.5|1416.5|1432.5|1416.5|1432.14|1416.14|5
1639447490000|2021-12-14 02:04:50|1432.36|1416.36|1432.5|1416.5|1432.5|1416.5|1432.36|1416.36|2
1639447500000|2021-12-14 02:05:00|1432.6|1416.6|1432.5|1416.5|1432.6|1416.6|1432.43|1416.43|4
1639447510000|2021-12-14 02:05:10|1432.36|1416.36|1432.06|1416.06|1432.36|1416.36|1432.06|1416.06|2
1639447520000|2021-12-14 02:05:20|1432.36|1416.36|1432.36|1416.36|1432.36|1416.36|1432.25|1416.25|6
1639447530000|2021-12-14 02:05:30|1432.26|1416.26|1432.23|1416.23|1432.36|1416.36|1431.5|1415.5|7
1639447540000|2021-12-14 02:05:40|1432.26|1416.26|1432.29|1416.29|1432.36|1416.36|1432.14|1416.14|4
1639447550000|2021-12-14 02:05:50|1432.32|1416.32|1432.4|1416.4|1432.4|1416.4|1432.29|1416.29|3
1639447560000|2021-12-14 02:06:00|1432|1416|1431.4|1415.4|1432.38|1416.38|1431.34|1415.34|15
1639447570000|2021-12-14 02:06:10|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.29|1415.29|4
1639447580000|2021-12-14 02:06:20|1431.42|1415.42|1431.42|1415.42|1431.42|1415.42|1431.42|1415.42|1
1639447600000|2021-12-14 02:06:40|1431|1415|1431|1415|1431.75|1415.75|1431|1415|10
1639447610000|2021-12-14 02:06:50|1430.5|1414.5|1430|1414|1430.5|1414.5|1430|1414|3
1639447620000|2021-12-14 02:07:00|1429.57|1413.57|1429.35|1413.35|1429.57|1413.57|1429.35|1413.35|2
1639447640000|2021-12-14 02:07:20|1429.54|1413.54|1430|1414|1430.3|1414.3|1429.54|1413.54|7
1639447650000|2021-12-14 02:07:30|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1
1639447660000|2021-12-14 02:07:40|1430|1414|1429.92|1413.92|1430.03|1414.03|1429.92|1413.92|4
1639447670000|2021-12-14 02:07:50|1430|1414|1430|1414|1430|1414|1430|1414|1
1639447680000|2021-12-14 02:08:00|1430.4|1414.4|1430.5|1414.5|1430.5|1414.5|1430.4|1414.4|2
1639447690000|2021-12-14 02:08:10|1430.69|1414.69|1430.67|1414.67|1430.95|1414.95|1430.45|1414.45|8
1639447700000|2021-12-14 02:08:20|1430.72|1414.72|1431.45|1415.45|1431.45|1415.45|1430.72|1414.72|4
1639447710000|2021-12-14 02:08:30|1431|1415|1430.23|1414.23|1431|1415|1430.23|1414.23|3
1639447720000|2021-12-14 02:08:40|1430|1414|1430|1414|1430|1414|1430|1414|1
1639447730000|2021-12-14 02:08:50|1429.91|1413.91|1427.5|1411.5|1429.91|1413.91|1427.46|1411.46|10
1639447740000|2021-12-14 02:09:00|1427|1411|1426.79|1410.79|1427|1411|1426.75|1410.75|4
1639447750000|2021-12-14 02:09:10|1427.14|1411.14|1427.72|1411.72|1427.72|1411.72|1426.95|1410.95|7
1639447760000|2021-12-14 02:09:20|1428.33|1412.33|1428.72|1412.72|1428.72|1412.72|1428|1412|5
1639447770000|2021-12-14 02:09:30|1429|1413|1428.5|1412.5|1429.5|1413.5|1428.5|1412.5|5
1639447780000|2021-12-14 02:09:40|1428.72|1412.72|1429|1413|1429.01|1413.01|1428.72|1412.72|3
1639447790000|2021-12-14 02:09:50|1429.2|1413.2|1429.2|1413.2|1429.2|1413.2|1429.2|1413.2|1
1639447800000|2021-12-14 02:10:00|1429.15|1413.15|1428.49|1412.49|1429.15|1413.15|1428.49|1412.49|5
1639447810000|2021-12-14 02:10:10|1428.75|1412.75|1428.75|1412.75|1429|1413|1428.5|1412.5|9
1639447820000|2021-12-14 02:10:20|1428.5|1412.5|1428.75|1412.75|1428.75|1412.75|1428.5|1412.5|4
1639447830000|2021-12-14 02:10:30|1429|1413|1429.5|1413.5|1429.69|1413.69|1429|1413|9
1639447850000|2021-12-14 02:10:50|1429.35|1413.35|1429.69|1413.69|1429.69|1413.69|1429.35|1413.35|3
1639447860000|2021-12-14 02:11:00|1430.25|1414.25|1430|1414|1430.25|1414.25|1430|1414|2
1639447870000|2021-12-14 02:11:10|1430.1|1414.1|1429.79|1413.79|1430.1|1414.1|1429.79|1413.79|3
1639447880000|2021-12-14 02:11:20|1430.08|1414.08|1430.45|1414.45|1430.45|1414.45|1430.08|1414.08|2
1639447890000|2021-12-14 02:11:30|1430.5|1414.5|1431.5|1415.5|1431.5|1415.5|1430.5|1414.5|4
1639447900000|2021-12-14 02:11:40|1431.57|1415.57|1431.34|1415.34|1432.15|1416.15|1431.1|1415.1|6
1639447910000|2021-12-14 02:11:50|1431.2|1415.2|1431.2|1415.2|1431.2|1415.2|1431.2|1415.2|1
1639447920000|2021-12-14 02:12:00|1431.08|1415.08|1431.08|1415.08|1431.08|1415.08|1431.08|1415.08|1
1639447930000|2021-12-14 02:12:10|1430.9|1414.9|1430.68|1414.68|1431.18|1415.18|1430.68|1414.68|3
1639447940000|2021-12-14 02:12:20|1430.93|1414.93|1430.75|1414.75|1430.93|1414.93|1430.68|1414.68|3
1639447950000|2021-12-14 02:12:30|1430.9|1414.9|1430.5|1414.5|1431.18|1415.18|1430.5|1414.5|7
1639447960000|2021-12-14 02:12:40|1430.75|1414.75|1430.75|1414.75|1430.75|1414.75|1430.5|1414.5|5
1639447970000|2021-12-14 02:12:50|1430.86|1414.86|1430.5|1414.5|1431.03|1415.03|1430.5|1414.5|5
1639447980000|2021-12-14 02:13:00|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1
1639447990000|2021-12-14 02:13:10|1430|1414|1428.5|1412.5|1430|1414|1428.5|1412.5|3
1639448000000|2021-12-14 02:13:20|1429|1413|1428.9|1412.9|1429.25|1413.25|1428.59|1412.59|7
1639448010000|2021-12-14 02:13:30|1429.25|1413.25|1429.75|1413.75|1429.75|1413.75|1429.25|1413.25|3
1639448020000|2021-12-14 02:13:40|1430|1414|1430|1414|1430|1414|1430|1414|1
1639448030000|2021-12-14 02:13:50|1430.35|1414.35|1430.79|1414.79|1431.69|1415.69|1430.35|1414.35|13
1639448040000|2021-12-14 02:14:00|1430.98|1414.98|1430.92|1414.92|1430.98|1414.98|1430.5|1414.5|6
1639448050000|2021-12-14 02:14:10|1430.98|1414.98|1431.79|1415.79|1431.79|1415.79|1430.98|1414.98|5
1639448060000|2021-12-14 02:14:20|1431.5|1415.5|1431.3|1415.3|1431.5|1415.5|1431.3|1415.3|2
1639448070000|2021-12-14 02:14:30|1431.5|1415.5|1431|1415|1431.5|1415.5|1431|1415|3
1639448100000|2021-12-14 02:15:00|1430.5|1414.5|1430.72|1414.72|1430.72|1414.72|1430.5|1414.5|2
1639448110000|2021-12-14 02:15:10|1430.5|1414.5|1430.5|1414.5|1430.72|1414.72|1430.5|1414.5|5
1639448120000|2021-12-14 02:15:20|1430.37|1414.37|1430.33|1414.33|1430.37|1414.37|1429.88|1413.88|4
1639448130000|2021-12-14 02:15:30|1429.83|1413.83|1429.5|1413.5|1429.83|1413.83|1429.05|1413.05|4
1639448160000|2021-12-14 02:16:00|1429.39|1413.39|1429.5|1413.5|1429.5|1413.5|1429.39|1413.39|2
1639448170000|2021-12-14 02:16:10|1429.87|1413.87|1428|1412|1430.02|1414.02|1428|1412|10
1639448180000|2021-12-14 02:16:20|1427.94|1411.94|1426|1410|1428|1412|1426|1410|11
1639448190000|2021-12-14 02:16:30|1426.29|1410.29|1425.5|1409.5|1426.29|1410.29|1425.5|1409.5|3
1639448200000|2021-12-14 02:16:40|1425.9|1409.9|1426|1410|1426.07|1410.07|1425.9|1409.9|6
1639448210000|2021-12-14 02:16:50|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1639448220000|2021-12-14 02:17:00|1425.2|1409.2|1425.1|1409.1|1425.2|1409.2|1425.1|1409.1|2
1639448240000|2021-12-14 02:17:20|1425.5|1409.5|1426|1410|1426|1410|1425.5|1409.5|3
1639448260000|2021-12-14 02:17:40|1426.34|1410.34|1426|1410|1426.34|1410.34|1426|1410|2
1639448270000|2021-12-14 02:17:50|1425.5|1409.5|1425.1|1409.1|1425.5|1409.5|1425.1|1409.1|2
1639448280000|2021-12-14 02:18:00|1424.6|1408.6|1424.6|1408.6|1424.6|1408.6|1424.6|1408.6|1
1639448300000|2021-12-14 02:18:20|1424.09|1408.09|1423.5|1407.5|1424.2|1408.2|1423.5|1407.5|5
1639448310000|2021-12-14 02:18:30|1423.38|1407.38|1423.79|1407.79|1424.15|1408.15|1423|1407|9
1639448320000|2021-12-14 02:18:40|1424.4|1408.4|1424|1408|1424.4|1408.4|1424|1408|3
1639448330000|2021-12-14 02:18:50|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|4
1639448340000|2021-12-14 02:19:00|1422.5|1406.5|1422.27|1406.27|1422.5|1406.5|1422.27|1406.27|4
1639448350000|2021-12-14 02:19:10|1421.85|1405.85|1422.27|1406.27|1422.27|1406.27|1421.85|1405.85|2
1639448360000|2021-12-14 02:19:20|1422.25|1406.25|1421.98|1405.98|1422.29|1406.29|1421.98|1405.98|3
1639448370000|2021-12-14 02:19:30|1421.48|1405.48|1418|1402|1421.48|1405.48|1417.55|1401.55|15
1639448380000|2021-12-14 02:19:40|1418.1|1402.1|1417.9|1401.9|1418.72|1402.72|1417.9|1401.9|10
1639448390000|2021-12-14 02:19:50|1417.74|1401.74|1418.06|1402.06|1418.85|1402.85|1417.74|1401.74|8
1639448400000|2021-12-14 02:20:00|1418.03|1402.03|1417|1401|1418.03|1402.03|1417|1401|4
1639448410000|2021-12-14 02:20:10|1417.22|1401.22|1417.5|1401.5|1418|1402|1417.22|1401.22|4
1639448420000|2021-12-14 02:20:20|1417|1401|1414.5|1398.5|1417|1401|1414.44|1398.44|14
1639448430000|2021-12-14 02:20:30|1414.41|1398.41|1415|1399|1415|1399|1414.25|1398.25|6
1639448440000|2021-12-14 02:20:40|1414.75|1398.75|1415|1399|1415|1399|1414.5|1398.5|7
1639448450000|2021-12-14 02:20:50|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1
1639448460000|2021-12-14 02:21:00|1414.55|1398.55|1413.65|1397.65|1414.55|1398.55|1413.65|1397.65|4
1639448470000|2021-12-14 02:21:10|1413.5|1397.5|1414|1398|1414.4|1398.4|1413.5|1397.5|7
1639448480000|2021-12-14 02:21:20|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1413.5|1397.5|1
1639448490000|2021-12-14 02:21:30|1413.9|1397.9|1414|1398|1414|1398|1413.9|1397.9|2
1639448500000|2021-12-14 02:21:40|1413.89|1397.89|1414.9|1398.9|1415|1399|1413.89|1397.89|7
1639448510000|2021-12-14 02:21:50|1414.5|1398.5|1415.79|1399.79|1416|1400|1414.5|1398.5|8
1639448520000|2021-12-14 02:22:00|1415.5|1399.5|1415.69|1399.69|1415.69|1399.69|1414.9|1398.9|6
1639448530000|2021-12-14 02:22:10|1416.3|1400.3|1416|1400|1416.3|1400.3|1416|1400|2
1639448540000|2021-12-14 02:22:20|1416.29|1400.29|1416.11|1400.11|1417|1401|1416|1400|7
1639448550000|2021-12-14 02:22:30|1416|1400|1416|1400|1416|1400|1416|1400|1
1639448560000|2021-12-14 02:22:40|1415.94|1399.94|1416|1400|1416|1400|1415.5|1399.5|4
1639448570000|2021-12-14 02:22:50|1415.88|1399.88|1416.69|1400.69|1416.69|1400.69|1415.5|1399.5|7
1639448580000|2021-12-14 02:23:00|1417.35|1401.35|1417|1401|1417.35|1401.35|1417|1401|3
1639448590000|2021-12-14 02:23:10|1417.08|1401.08|1417|1401|1417.45|1401.45|1417|1401|3
1639448600000|2021-12-14 02:23:20|1417.4|1401.4|1417|1401|1417.4|1401.4|1417|1401|2
1639448620000|2021-12-14 02:23:40|1417.05|1401.05|1417.05|1401.05|1417.05|1401.05|1417.05|1401.05|1
1639448640000|2021-12-14 02:24:00|1417.5|1401.5|1416.5|1400.5|1417.5|1401.5|1416.5|1400.5|3
1639448660000|2021-12-14 02:24:20|1416.02|1400.02|1416.11|1400.11|1416.11|1400.11|1416.02|1400.02|2
1639448670000|2021-12-14 02:24:30|1415.61|1399.61|1414.75|1398.75|1415.61|1399.61|1414.75|1398.75|4
1639448680000|2021-12-14 02:24:40|1415.13|1399.13|1415.42|1399.42|1415.42|1399.42|1415|1399|4
1639448690000|2021-12-14 02:24:50|1415|1399|1415|1399|1415|1399|1415|1399|1
1639448710000|2021-12-14 02:25:10|1415.5|1399.5|1415.54|1399.54|1415.54|1399.54|1415.5|1399.5|4
1639448720000|2021-12-14 02:25:20|1415.64|1399.64|1415.66|1399.66|1415.66|1399.66|1415.64|1399.64|2
1639448730000|2021-12-14 02:25:30|1415.94|1399.94|1416.69|1400.69|1416.69|1400.69|1415.94|1399.94|2
1639448740000|2021-12-14 02:25:40|1416.72|1400.72|1419.12|1403.12|1419.12|1403.12|1416.5|1400.5|15
1639448750000|2021-12-14 02:25:50|1419.3|1403.3|1418.72|1402.72|1419.3|1403.3|1418.4|1402.4|8
1639448760000|2021-12-14 02:26:00|1418.5|1402.5|1418.5|1402.5|1419|1403|1418.5|1402.5|4
1639448770000|2021-12-14 02:26:10|1419|1403|1418.5|1402.5|1419|1403|1418.5|1402.5|7
1639448780000|2021-12-14 02:26:20|1417.96|1401.96|1417.42|1401.42|1417.96|1401.96|1417.42|1401.42|3
1639448800000|2021-12-14 02:26:40|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1639448810000|2021-12-14 02:26:50|1417.92|1401.92|1418.45|1402.45|1418.45|1402.45|1417.92|1401.92|2
1639448820000|2021-12-14 02:27:00|1418.35|1402.35|1418.35|1402.35|1418.35|1402.35|1418.35|1402.35|1
1639448830000|2021-12-14 02:27:10|1418|1402|1417.42|1401.42|1418|1402|1417.42|1401.42|3
1639448860000|2021-12-14 02:27:40|1417.63|1401.63|1417.46|1401.46|1418.25|1402.25|1417.46|1401.46|6
1639448870000|2021-12-14 02:27:50|1417.42|1401.42|1418|1402|1418|1402|1417.42|1401.42|10
1639448880000|2021-12-14 02:28:00|1417.75|1401.75|1417.42|1401.42|1417.75|1401.75|1417.42|1401.42|6
1639448890000|2021-12-14 02:28:10|1416.92|1400.92|1416.5|1400.5|1416.92|1400.92|1416.5|1400.5|2
1639448900000|2021-12-14 02:28:20|1416.32|1400.32|1414.5|1398.5|1416.32|1400.32|1414.5|1398.5|5
1639448910000|2021-12-14 02:28:30|1414|1398|1414|1398|1414|1398|1413.5|1397.5|5
1639448920000|2021-12-14 02:28:40|1413.92|1397.92|1413.92|1397.92|1413.92|1397.92|1413.92|1397.92|1
1639448930000|2021-12-14 02:28:50|1413.5|1397.5|1413|1397|1413.5|1397.5|1413|1397|2
1639448940000|2021-12-14 02:29:00|1412.81|1396.81|1413.5|1397.5|1413.5|1397.5|1412.79|1396.79|8
1639448950000|2021-12-14 02:29:10|1413.82|1397.82|1414|1398|1414.35|1398.35|1413.75|1397.75|8
1639448960000|2021-12-14 02:29:20|1414.13|1398.13|1414|1398|1414.13|1398.13|1414|1398|2
1639448980000|2021-12-14 02:29:40|1413.97|1397.97|1413.92|1397.92|1414.05|1398.05|1413.92|1397.92|3
1639448990000|2021-12-14 02:29:50|1413.5|1397.5|1414.5|1398.5|1414.5|1398.5|1413.5|1397.5|3
1639449020000|2021-12-14 02:30:20|1415|1399|1414.79|1398.79|1415|1399|1414.79|1398.79|2
1639449030000|2021-12-14 02:30:30|1415.4|1399.4|1415.25|1399.25|1415.9|1399.9|1415.11|1399.11|9
1639449040000|2021-12-14 02:30:40|1415|1399|1415|1399|1415|1399|1415|1399|1
1639449050000|2021-12-14 02:30:50|1415.25|1399.25|1415.25|1399.25|1415.25|1399.25|1415.25|1399.25|1
1639449060000|2021-12-14 02:31:00|1415.15|1399.15|1414.9|1398.9|1415.15|1399.15|1414.5|1398.5|6
1639449070000|2021-12-14 02:31:10|1415|1399|1415|1399|1415|1399|1415|1399|1
1639449080000|2021-12-14 02:31:20|1414.5|1398.5|1414.75|1398.75|1415|1399|1414.5|1398.5|3
1639449090000|2021-12-14 02:31:30|1414.5|1398.5|1414|1398|1414.5|1398.5|1414|1398|2
1639449100000|2021-12-14 02:31:40|1413.79|1397.79|1413.72|1397.72|1413.82|1397.82|1413.72|1397.72|4
1639449110000|2021-12-14 02:31:50|1413.82|1397.82|1413.5|1397.5|1413.82|1397.82|1413.5|1397.5|2
1639449120000|2021-12-14 02:32:00|1413.3|1397.3|1414|1398|1414|1398|1413.3|1397.3|6
1639449130000|2021-12-14 02:32:10|1414.45|1398.45|1414.1|1398.1|1414.45|1398.45|1414.1|1398.1|4
1639449140000|2021-12-14 02:32:20|1414.4|1398.4|1414.2|1398.2|1414.5|1398.5|1414.2|1398.2|3
1639449150000|2021-12-14 02:32:30|1414.5|1398.5|1415|1399|1415.12|1399.12|1414.5|1398.5|3
1639449170000|2021-12-14 02:32:50|1415.5|1399.5|1416.45|1400.45|1416.45|1400.45|1415.5|1399.5|7
1639449180000|2021-12-14 02:33:00|1416.2|1400.2|1415.5|1399.5|1416.2|1400.2|1415.5|1399.5|4
1639449190000|2021-12-14 02:33:10|1415.86|1399.86|1415.5|1399.5|1416.36|1400.36|1415.48|1399.48|11
1639449200000|2021-12-14 02:33:20|1415.65|1399.65|1415.4|1399.4|1415.65|1399.65|1415.4|1399.4|3
1639449210000|2021-12-14 02:33:30|1415.45|1399.45|1414|1398|1415.45|1399.45|1414|1398|4
1639449220000|2021-12-14 02:33:40|1413.92|1397.92|1414.5|1398.5|1414.5|1398.5|1413.92|1397.92|3
1639449230000|2021-12-14 02:33:50|1414.55|1398.55|1414.5|1398.5|1414.55|1398.55|1414.5|1398.5|3
1639449240000|2021-12-14 02:34:00|1415|1399|1415.5|1399.5|1415.5|1399.5|1415|1399|4
1639449250000|2021-12-14 02:34:10|1415.61|1399.61|1416.5|1400.5|1416.5|1400.5|1415.5|1399.5|12
1639449260000|2021-12-14 02:34:20|1417.05|1401.05|1417.5|1401.5|1417.73|1401.73|1417.05|1401.05|5
1639449270000|2021-12-14 02:34:30|1417.72|1401.72|1417.5|1401.5|1417.72|1401.72|1417.5|1401.5|6
1639449280000|2021-12-14 02:34:40|1417.92|1401.92|1418.53|1402.53|1418.79|1402.79|1417.92|1401.92|13
1639449290000|2021-12-14 02:34:50|1418.74|1402.74|1419.5|1403.5|1419.5|1403.5|1418.5|1402.5|9
1639449300000|2021-12-14 02:35:00|1419.55|1403.55|1419.5|1403.5|1419.55|1403.55|1419.5|1403.5|2
1639449310000|2021-12-14 02:35:10|1419.76|1403.76|1420.14|1404.14|1420.44|1404.44|1419.5|1403.5|10
1639449320000|2021-12-14 02:35:20|1420|1404|1419.5|1403.5|1420.14|1404.14|1419.5|1403.5|9
1639449330000|2021-12-14 02:35:30|1419.85|1403.85|1420|1404|1420.45|1404.45|1419.85|1403.85|6
1639449340000|2021-12-14 02:35:40|1420.2|1404.2|1420.83|1404.83|1420.83|1404.83|1420.1|1404.1|8
1639449350000|2021-12-14 02:35:50|1420.5|1404.5|1420.5|1404.5|1420.9|1404.9|1420.5|1404.5|11
1639449360000|2021-12-14 02:36:00|1420.9|1404.9|1421.11|1405.11|1421.5|1405.5|1420.9|1404.9|9
1639449370000|2021-12-14 02:36:10|1421.12|1405.12|1421.45|1405.45|1421.5|1405.5|1421.11|1405.11|14
1639449390000|2021-12-14 02:36:30|1421.65|1405.65|1421.5|1405.5|1421.65|1405.65|1421.5|1405.5|2
1639449400000|2021-12-14 02:36:40|1421.46|1405.46|1421.6|1405.6|1421.71|1405.71|1421.46|1405.46|11
1639449410000|2021-12-14 02:36:50|1421.62|1405.62|1421.73|1405.73|1421.95|1405.95|1421.45|1405.45|10
1639449420000|2021-12-14 02:37:00|1422.25|1406.25|1422.2|1406.2|1422.25|1406.25|1422.15|1406.15|5
1639449430000|2021-12-14 02:37:10|1422.05|1406.05|1421.8|1405.8|1422.11|1406.11|1421.8|1405.8|4
1639449440000|2021-12-14 02:37:20|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1639449450000|2021-12-14 02:37:30|1421.98|1405.98|1421.99|1405.99|1421.99|1405.99|1421.98|1405.98|2
1639449460000|2021-12-14 02:37:40|1421.7|1405.7|1422.5|1406.5|1422.67|1406.67|1421.7|1405.7|6
1639449470000|2021-12-14 02:37:50|1422.88|1406.88|1423.5|1407.5|1423.5|1407.5|1422.5|1406.5|8
1639449480000|2021-12-14 02:38:00|1423.15|1407.15|1423.2|1407.2|1423.31|1407.31|1423.15|1407.15|5
1639449490000|2021-12-14 02:38:10|1422.99|1406.99|1422|1406|1422.99|1406.99|1422|1406|4
1639449500000|2021-12-14 02:38:20|1422.61|1406.61|1422.5|1406.5|1422.83|1406.83|1422.5|1406.5|4
1639449510000|2021-12-14 02:38:30|1422.63|1406.63|1422.76|1406.76|1422.76|1406.76|1422.5|1406.5|5
1639449520000|2021-12-14 02:38:40|1423.16|1407.16|1423.16|1407.16|1423.16|1407.16|1423.16|1407.16|1
1639449530000|2021-12-14 02:38:50|1423.28|1407.28|1423.45|1407.45|1423.6|1407.6|1423.23|1407.23|11
1639449540000|2021-12-14 02:39:00|1423.63|1407.63|1423.72|1407.72|1424.05|1408.05|1423.5|1407.5|6
1639449550000|2021-12-14 02:39:10|1423.5|1407.5|1424.5|1408.5|1424.5|1408.5|1423.5|1407.5|4
1639449560000|2021-12-14 02:39:20|1424.6|1408.6|1425.85|1409.85|1426.13|1410.13|1424.5|1408.5|11
1639449570000|2021-12-14 02:39:30|1425.65|1409.65|1427.82|1411.82|1427.82|1411.82|1425.65|1409.65|15
1639449580000|2021-12-14 02:39:40|1427.56|1411.56|1428.45|1412.45|1429.5|1413.5|1427.56|1411.56|12
1639449590000|2021-12-14 02:39:50|1428.11|1412.11|1428.4|1412.4|1428.5|1412.5|1428.1|1412.1|8
1639449600000|2021-12-14 02:40:00|1428.32|1412.32|1431.13|1415.13|1431.14|1415.14|1428.11|1412.11|15
1639449610000|2021-12-14 02:40:10|1431.02|1415.02|1431.15|1415.15|1431.4|1415.4|1430.27|1414.27|17
1639449620000|2021-12-14 02:40:20|1431.21|1415.21|1430.61|1414.61|1431.21|1415.21|1430.61|1414.61|6
1639449630000|2021-12-14 02:40:30|1430.83|1414.83|1430.38|1414.38|1431.35|1415.35|1430.38|1414.38|10
1639449640000|2021-12-14 02:40:40|1430.52|1414.52|1429|1413|1430.54|1414.54|1429|1413|6
1639449650000|2021-12-14 02:40:50|1429.25|1413.25|1429|1413|1429.42|1413.42|1429|1413|7
1639449660000|2021-12-14 02:41:00|1429.5|1413.5|1429.5|1413.5|1429.75|1413.75|1429.35|1413.35|8
1639449670000|2021-12-14 02:41:10|1429|1413|1428.2|1412.2|1429|1413|1428.2|1412.2|4
1639449690000|2021-12-14 02:41:30|1427.99|1411.99|1427.94|1411.94|1428.2|1412.2|1427.63|1411.63|9
1639449700000|2021-12-14 02:41:40|1427.88|1411.88|1427.19|1411.19|1427.88|1411.88|1427.19|1411.19|4
1639449710000|2021-12-14 02:41:50|1427.05|1411.05|1426.65|1410.65|1427.05|1411.05|1426.65|1410.65|2
1639449720000|2021-12-14 02:42:00|1427.15|1411.15|1427.66|1411.66|1427.66|1411.66|1426.65|1410.65|11
1639449730000|2021-12-14 02:42:10|1428.18|1412.18|1428.58|1412.58|1428.58|1412.58|1428.18|1412.18|4
1639449740000|2021-12-14 02:42:20|1428.8|1412.8|1429.53|1413.53|1429.53|1413.53|1428.64|1412.64|6
1639449750000|2021-12-14 02:42:30|1429.38|1413.38|1429.19|1413.19|1429.38|1413.38|1428.64|1412.64|5
1639449760000|2021-12-14 02:42:40|1429.28|1413.28|1428.54|1412.54|1429.5|1413.5|1428.54|1412.54|5
1639449780000|2021-12-14 02:43:00|1428.5|1412.5|1428.42|1412.42|1428.5|1412.5|1428.42|1412.42|2
1639449790000|2021-12-14 02:43:10|1428.4|1412.4|1428.42|1412.42|1428.45|1412.45|1427.6|1411.6|6
1639449800000|2021-12-14 02:43:20|1428.43|1412.43|1428.47|1412.47|1428.47|1412.47|1428.43|1412.43|8
1639449810000|2021-12-14 02:43:30|1428.67|1412.67|1428.86|1412.86|1429.39|1413.39|1428.64|1412.64|13
1639449820000|2021-12-14 02:43:40|1429.36|1413.36|1429.87|1413.87|1429.99|1413.99|1429.36|1413.36|8
1639449830000|2021-12-14 02:43:50|1430.09|1414.09|1430.2|1414.2|1430.35|1414.35|1430.09|1414.09|5
1639449840000|2021-12-14 02:44:00|1430.19|1414.19|1430.19|1414.19|1430.24|1414.24|1430.16|1414.16|5
1639449860000|2021-12-14 02:44:20|1429.82|1413.82|1429.82|1413.82|1429.82|1413.82|1429.82|1413.82|1
1639449870000|2021-12-14 02:44:30|1429.6|1413.6|1429.5|1413.5|1429.6|1413.6|1429.5|1413.5|2
1639449880000|2021-12-14 02:44:40|1429.09|1413.09|1429.5|1413.5|1429.5|1413.5|1429.09|1413.09|6
1639449890000|2021-12-14 02:44:50|1429.22|1413.22|1429|1413|1429.22|1413.22|1429|1413|2
1639449900000|2021-12-14 02:45:00|1428.94|1412.94|1429.5|1413.5|1429.5|1413.5|1428.84|1412.84|3
1639449910000|2021-12-14 02:45:10|1428.88|1412.88|1427.28|1411.28|1429.5|1413.5|1427.28|1411.28|9
1639449920000|2021-12-14 02:45:20|1427.39|1411.39|1426.3|1410.3|1427.5|1411.5|1426.3|1410.3|9
1639449930000|2021-12-14 02:45:30|1426.23|1410.23|1425.25|1409.25|1426.23|1410.23|1425.16|1409.16|7
1639449940000|2021-12-14 02:45:40|1425.16|1409.16|1425.38|1409.38|1425.83|1409.83|1425.16|1409.16|7
1639449950000|2021-12-14 02:45:50|1425.32|1409.32|1423.5|1407.5|1425.38|1409.38|1423.5|1407.5|11
1639449960000|2021-12-14 02:46:00|1423.6|1407.6|1423.5|1407.5|1423.6|1407.6|1423.5|1407.5|3
1639449970000|2021-12-14 02:46:10|1423.55|1407.55|1423.69|1407.69|1424.29|1408.29|1423.53|1407.53|5
1639449980000|2021-12-14 02:46:20|1423.6|1407.6|1423.6|1407.6|1423.6|1407.6|1423.6|1407.6|1
1639450000000|2021-12-14 02:46:40|1423.1|1407.1|1423|1407|1423.1|1407.1|1423|1407|2
1639450010000|2021-12-14 02:46:50|1422.6|1406.6|1422.5|1406.5|1422.6|1406.6|1422.5|1406.5|2
1639450020000|2021-12-14 02:47:00|1422.15|1406.15|1423.32|1407.32|1423.5|1407.5|1422.15|1406.15|7
1639450030000|2021-12-14 02:47:10|1423.29|1407.29|1422.5|1406.5|1423.29|1407.29|1422.5|1406.5|4
1639450060000|2021-12-14 02:47:40|1422.16|1406.16|1421.5|1405.5|1422.17|1406.17|1421.5|1405.5|6
1639450070000|2021-12-14 02:47:50|1421.47|1405.47|1421.22|1405.22|1421.47|1405.47|1421.11|1405.11|4
1639450080000|2021-12-14 02:48:00|1421|1405|1421.16|1405.16|1421.16|1405.16|1420.75|1404.75|4
1639450090000|2021-12-14 02:48:10|1420.97|1404.97|1421.16|1405.16|1421.29|1405.29|1420.97|1404.97|5
1639450100000|2021-12-14 02:48:20|1421.35|1405.35|1421.38|1405.38|1421.5|1405.5|1421.16|1405.16|5
1639450110000|2021-12-14 02:48:30|1421.16|1405.16|1421.23|1405.23|1421.3|1405.3|1421.16|1405.16|5
1639450120000|2021-12-14 02:48:40|1421.13|1405.13|1420.38|1404.38|1421.23|1405.23|1420.38|1404.38|6
1639450140000|2021-12-14 02:49:00|1420.28|1404.28|1420.15|1404.15|1420.3|1404.3|1420|1404|5
1639450150000|2021-12-14 02:49:10|1420|1404|1419.75|1403.75|1420|1404|1419.46|1403.46|6
1639450160000|2021-12-14 02:49:20|1419.9|1403.9|1419.46|1403.46|1420.15|1404.15|1419.46|1403.46|7
1639450170000|2021-12-14 02:49:30|1419.5|1403.5|1418.5|1402.5|1419.5|1403.5|1418.5|1402.5|9
1639450180000|2021-12-14 02:49:40|1418.4|1402.4|1418.4|1402.4|1418.5|1402.5|1418.4|1402.4|5
1639450190000|2021-12-14 02:49:50|1418.9|1402.9|1418.5|1402.5|1418.9|1402.9|1418.5|1402.5|3
1639450200000|2021-12-14 02:50:00|1418.65|1402.65|1419|1403|1419|1403|1418.65|1402.65|4
1639450210000|2021-12-14 02:50:10|1419.21|1403.21|1419.21|1403.21|1419.22|1403.22|1419|1403|5
1639450240000|2021-12-14 02:50:40|1418.71|1402.71|1418.79|1402.79|1418.99|1402.99|1418.5|1402.5|8
1639450250000|2021-12-14 02:50:50|1419|1403|1419.44|1403.44|1419.44|1403.44|1419|1403|2
1639450260000|2021-12-14 02:51:00|1419.1|1403.1|1419.1|1403.1|1419.21|1403.21|1419.1|1403.1|4
1639450270000|2021-12-14 02:51:10|1418.9|1402.9|1420.04|1404.04|1420.04|1404.04|1418.9|1402.9|6
1639450280000|2021-12-14 02:51:20|1419.71|1403.71|1419.9|1403.9|1419.9|1403.9|1419.52|1403.52|3
1639450300000|2021-12-14 02:51:40|1420.33|1404.33|1420.76|1404.76|1420.76|1404.76|1420.33|1404.33|3
1639450310000|2021-12-14 02:51:50|1420.96|1404.96|1420.75|1404.75|1420.96|1404.96|1420.75|1404.75|2
1639450320000|2021-12-14 02:52:00|1420.7|1404.7|1421.79|1405.79|1421.96|1405.96|1420.7|1404.7|8
1639450330000|2021-12-14 02:52:10|1421.85|1405.85|1423.3|1407.3|1423.45|1407.45|1421.85|1405.85|9
1639450340000|2021-12-14 02:52:20|1423.15|1407.15|1423.15|1407.15|1423.16|1407.16|1423.15|1407.15|3
1639450360000|2021-12-14 02:52:40|1423.16|1407.16|1423.37|1407.37|1423.37|1407.37|1423.15|1407.15|3
1639450370000|2021-12-14 02:52:50|1423.87|1407.87|1424.32|1408.32|1424.45|1408.45|1423.59|1407.59|10
1639450380000|2021-12-14 02:53:00|1424.3|1408.3|1425.67|1409.67|1425.67|1409.67|1424.3|1408.3|8
1639450390000|2021-12-14 02:53:10|1426.1|1410.1|1425.48|1409.48|1426.1|1410.1|1425.48|1409.48|8
1639450400000|2021-12-14 02:53:20|1425.46|1409.46|1425.72|1409.72|1425.72|1409.72|1425.46|1409.46|3
1639450430000|2021-12-14 02:53:50|1425.88|1409.88|1426.67|1410.67|1426.67|1410.67|1425.88|1409.88|5
1639450440000|2021-12-14 02:54:00|1426.95|1410.95|1427.03|1411.03|1427.06|1411.06|1426.95|1410.95|3
1639450450000|2021-12-14 02:54:10|1426.82|1410.82|1427.41|1411.41|1427.41|1411.41|1426.82|1410.82|4
1639450460000|2021-12-14 02:54:20|1427.25|1411.25|1426.77|1410.77|1427.25|1411.25|1426.77|1410.77|3
1639450470000|2021-12-14 02:54:30|1426.99|1410.99|1426.81|1410.81|1426.99|1410.99|1426.64|1410.64|8
1639450480000|2021-12-14 02:54:40|1426.71|1410.71|1426.86|1410.86|1426.96|1410.96|1426.64|1410.64|9
1639450490000|2021-12-14 02:54:50|1427.02|1411.02|1427.41|1411.41|1427.41|1411.41|1427.02|1411.02|2
1639450500000|2021-12-14 02:55:00|1427.5|1411.5|1426.93|1410.93|1427.5|1411.5|1426.93|1410.93|4
1639450510000|2021-12-14 02:55:10|1427.03|1411.03|1427.17|1411.17|1427.17|1411.17|1426.67|1410.67|4
1639450530000|2021-12-14 02:55:30|1427.27|1411.27|1425.94|1409.94|1427.27|1411.27|1425.94|1409.94|7
1639450550000|2021-12-14 02:55:50|1426.4|1410.4|1426.45|1410.45|1426.45|1410.45|1426.3|1410.3|4
1639450560000|2021-12-14 02:56:00|1426.67|1410.67|1426.89|1410.89|1427.45|1411.45|1426.67|1410.67|8
1639450570000|2021-12-14 02:56:10|1426.79|1410.79|1427.72|1411.72|1427.72|1411.72|1426.79|1410.79|4
1639450590000|2021-12-14 02:56:30|1427.5|1411.5|1428.67|1412.67|1428.75|1412.75|1427.5|1411.5|5
1639450600000|2021-12-14 02:56:40|1428.62|1412.62|1428.89|1412.89|1428.89|1412.89|1428.62|1412.62|5
1639450610000|2021-12-14 02:56:50|1429.1|1413.1|1429.5|1413.5|1429.75|1413.75|1429.1|1413.1|8
1639450620000|2021-12-14 02:57:00|1429.75|1413.75|1430.38|1414.38|1431|1415|1429.5|1413.5|11
1639450630000|2021-12-14 02:57:10|1430.5|1414.5|1429.5|1413.5|1430.5|1414.5|1429.34|1413.34|6
1639450640000|2021-12-14 02:57:20|1429.24|1413.24|1429.3|1413.3|1429.3|1413.3|1429.24|1413.24|2
1639450650000|2021-12-14 02:57:30|1429.36|1413.36|1429.45|1413.45|1429.45|1413.45|1429.36|1413.36|2
1639450660000|2021-12-14 02:57:40|1429.29|1413.29|1429.11|1413.11|1430.25|1414.25|1429.11|1413.11|9
1639450670000|2021-12-14 02:57:50|1429.18|1413.18|1429.45|1413.45|1429.45|1413.45|1429.18|1413.18|3
1639450680000|2021-12-14 02:58:00|1429.08|1413.08|1429|1413|1429.08|1413.08|1429|1413|2
1639450700000|2021-12-14 02:58:20|1428.75|1412.75|1428.75|1412.75|1429|1413|1428.75|1412.75|3
1639450710000|2021-12-14 02:58:30|1428.9|1412.9|1429.99|1413.99|1429.99|1413.99|1428.77|1412.77|7
1639450720000|2021-12-14 02:58:40|1429.7|1413.7|1429.79|1413.79|1429.99|1413.99|1429.5|1413.5|5
1639450730000|2021-12-14 02:58:50|1429.85|1413.85|1429.75|1413.75|1429.85|1413.85|1429.5|1413.5|3
1639450740000|2021-12-14 02:59:00|1430.1|1414.1|1429.88|1413.88|1430.1|1414.1|1429.5|1413.5|7
1639450760000|2021-12-14 02:59:20|1429.9|1413.9|1430.89|1414.89|1431.03|1415.03|1429.5|1413.5|11
1639450770000|2021-12-14 02:59:30|1430.83|1414.83|1431.28|1415.28|1431.28|1415.28|1430.7|1414.7|7
1639450780000|2021-12-14 02:59:40|1431.11|1415.11|1431.5|1415.5|1431.8|1415.8|1431.01|1415.01|8
1639450790000|2021-12-14 02:59:50|1431.25|1415.25|1430.83|1414.83|1431.25|1415.25|1430.83|1414.83|3
1639450800000|2021-12-14 03:00:00|1431.08|1415.08|1430.75|1414.75|1431.08|1415.08|1430.75|1414.75|6
1639450810000|2021-12-14 03:00:10|1431.01|1415.01|1430.98|1414.98|1431.42|1415.42|1430.98|1414.98|4
1639450820000|2021-12-14 03:00:20|1430.91|1414.91|1429.78|1413.78|1431.18|1415.18|1429.78|1413.78|16
1639450830000|2021-12-14 03:00:30|1429.7|1413.7|1429.7|1413.7|1430.53|1414.53|1429.7|1413.7|4
1639450840000|2021-12-14 03:00:40|1429.68|1413.68|1430.8|1414.8|1430.8|1414.8|1429.68|1413.68|6
1639450850000|2021-12-14 03:00:50|1431.57|1415.57|1432.5|1416.5|1432.5|1416.5|1430.97|1414.97|5
1639450860000|2021-12-14 03:01:00|1432.95|1416.95|1433.32|1417.32|1433.51|1417.51|1432.5|1416.5|7
1639450870000|2021-12-14 03:01:10|1433.52|1417.52|1432.34|1416.34|1433.62|1417.62|1432.34|1416.34|10
1639450880000|2021-12-14 03:01:20|1432.14|1416.14|1431.5|1415.5|1432.14|1416.14|1431.5|1415.5|6
1639450890000|2021-12-14 03:01:30|1431.72|1415.72|1431.5|1415.5|1431.72|1415.72|1431.27|1415.27|8
1639450900000|2021-12-14 03:01:40|1431.23|1415.23|1432.17|1416.17|1432.24|1416.24|1431.23|1415.23|17
1639450910000|2021-12-14 03:01:50|1432.19|1416.19|1432.5|1416.5|1432.5|1416.5|1432.17|1416.17|5
1639450920000|2021-12-14 03:02:00|1432|1416|1431.22|1415.22|1432|1416|1431.09|1415.09|5
1639450930000|2021-12-14 03:02:10|1431|1415|1431.32|1415.32|1431.32|1415.32|1431|1415|4
1639450940000|2021-12-14 03:02:20|1431.33|1415.33|1431.1|1415.1|1431.33|1415.33|1431.07|1415.07|8
1639450950000|2021-12-14 03:02:30|1431|1415|1429.5|1413.5|1431|1415|1429.5|1413.5|10
1639450960000|2021-12-14 03:02:40|1429.75|1413.75|1429.5|1413.5|1430.1|1414.1|1429.5|1413.5|6
1639450970000|2021-12-14 03:02:50|1429.72|1413.72|1429.81|1413.81|1429.81|1413.81|1429.72|1413.72|3
1639450980000|2021-12-14 03:03:00|1429.56|1413.56|1429.12|1413.12|1429.56|1413.56|1429.12|1413.12|7
1639450990000|2021-12-14 03:03:10|1429.17|1413.17|1429.17|1413.17|1429.17|1413.17|1429.17|1413.17|1
1639451000000|2021-12-14 03:03:20|1429|1413|1428.5|1412.5|1429|1413|1428.5|1412.5|7
1639451010000|2021-12-14 03:03:30|1428.79|1412.79|1430.72|1414.72|1430.72|1414.72|1428.79|1412.79|13
1639451020000|2021-12-14 03:03:40|1431.3|1415.3|1431.24|1415.24|1431.3|1415.3|1431.24|1415.24|4
1639451030000|2021-12-14 03:03:50|1431.15|1415.15|1431.68|1415.68|1431.68|1415.68|1431.15|1415.15|4
1639451040000|2021-12-14 03:04:00|1431.77|1415.77|1432.37|1416.37|1432.48|1416.48|1431.77|1415.77|7
1639451050000|2021-12-14 03:04:10|1432.8|1416.8|1434.72|1418.72|1436.84|1420.84|1432.56|1416.56|23
1639451060000|2021-12-14 03:04:20|1434.94|1418.94|1434.35|1418.35|1435|1419|1434.25|1418.25|6
1639451070000|2021-12-14 03:04:30|1434.06|1418.06|1434.06|1418.06|1434.06|1418.06|1434.06|1418.06|1
1639451080000|2021-12-14 03:04:40|1433.85|1417.85|1433.72|1417.72|1434.35|1418.35|1433.72|1417.72|8
1639451090000|2021-12-14 03:04:50|1433.99|1417.99|1433.95|1417.95|1434.35|1418.35|1433.85|1417.85|16
1639451100000|2021-12-14 03:05:00|1434.16|1418.16|1436.06|1420.06|1436.35|1420.35|1434.16|1418.16|14
1639451110000|2021-12-14 03:05:10|1435.94|1419.94|1434.9|1418.9|1435.94|1419.94|1434.5|1418.5|9
1639451120000|2021-12-14 03:05:20|1435.1|1419.1|1435.7|1419.7|1435.89|1419.89|1434.66|1418.66|11
1639451130000|2021-12-14 03:05:30|1435.69|1419.69|1435.26|1419.26|1435.7|1419.7|1435.26|1419.26|8
1639451140000|2021-12-14 03:05:40|1434.97|1418.97|1435.25|1419.25|1435.41|1419.41|1434.75|1418.75|8
1639451150000|2021-12-14 03:05:50|1435.03|1419.03|1435.03|1419.03|1435.25|1419.25|1435.03|1419.03|3
1639451160000|2021-12-14 03:06:00|1434.75|1418.75|1434.48|1418.48|1435|1419|1434.48|1418.48|7
1639451170000|2021-12-14 03:06:10|1434.46|1418.46|1434.48|1418.48|1434.48|1418.48|1434.46|1418.46|4
1639451180000|2021-12-14 03:06:20|1434.46|1418.46|1434.15|1418.15|1434.48|1418.48|1434.15|1418.15|5
1639451190000|2021-12-14 03:06:30|1434.24|1418.24|1434.5|1418.5|1434.5|1418.5|1434.24|1418.24|3
1639451200000|2021-12-14 03:06:40|1434.27|1418.27|1434.26|1418.26|1434.5|1418.5|1434.26|1418.26|3
1639451210000|2021-12-14 03:06:50|1434.5|1418.5|1434.27|1418.27|1434.5|1418.5|1434.26|1418.26|3
1639451220000|2021-12-14 03:07:00|1434.26|1418.26|1434.1|1418.1|1434.26|1418.26|1433.6|1417.6|7
1639451230000|2021-12-14 03:07:10|1434.35|1418.35|1434.25|1418.25|1434.35|1418.35|1434.25|1418.25|4
1639451240000|2021-12-14 03:07:20|1434.14|1418.14|1434.14|1418.14|1434.14|1418.14|1433.85|1417.85|3
1639451250000|2021-12-14 03:07:30|1433.85|1417.85|1433.72|1417.72|1434.14|1418.14|1433.72|1417.72|6
1639451260000|2021-12-14 03:07:40|1433.5|1417.5|1433.38|1417.38|1433.72|1417.72|1433.38|1417.38|10
1639451270000|2021-12-14 03:07:50|1433.5|1417.5|1433.34|1417.34|1433.5|1417.5|1433.34|1417.34|3
1639451280000|2021-12-14 03:08:00|1433|1417|1432.5|1416.5|1433|1417|1432.5|1416.5|2
1639451290000|2021-12-14 03:08:10|1432.3|1416.3|1432.08|1416.08|1432.3|1416.3|1431.7|1415.7|5
1639451300000|2021-12-14 03:08:20|1431.89|1415.89|1432.08|1416.08|1432.08|1416.08|1431.89|1415.89|2
1639451310000|2021-12-14 03:08:30|1431.94|1415.94|1431.94|1415.94|1431.94|1415.94|1431.94|1415.94|1
1639451320000|2021-12-14 03:08:40|1432.23|1416.23|1432.7|1416.7|1432.7|1416.7|1431.98|1415.98|7
1639451330000|2021-12-14 03:08:50|1432.69|1416.69|1432.72|1416.72|1433|1417|1432.5|1416.5|5
1639451340000|2021-12-14 03:09:00|1432.5|1416.5|1432.08|1416.08|1432.5|1416.5|1432.04|1416.04|5
1639451350000|2021-12-14 03:09:10|1432.21|1416.21|1432.76|1416.76|1432.76|1416.76|1431.8|1415.8|5
1639451360000|2021-12-14 03:09:20|1432.48|1416.48|1432.76|1416.76|1432.76|1416.76|1432.48|1416.48|4
1639451370000|2021-12-14 03:09:30|1432.96|1416.96|1432.96|1416.96|1432.96|1416.96|1432.96|1416.96|1
1639451380000|2021-12-14 03:09:40|1433|1417|1433.21|1417.21|1433.28|1417.28|1433|1417|3
1639451400000|2021-12-14 03:10:00|1433.25|1417.25|1432.5|1416.5|1433.25|1417.25|1432.5|1416.5|3
1639451410000|2021-12-14 03:10:10|1432.79|1416.79|1432.92|1416.92|1433.02|1417.02|1432.5|1416.5|8
1639451420000|2021-12-14 03:10:20|1432.89|1416.89|1433.26|1417.26|1433.26|1417.26|1432.89|1416.89|5
1639451430000|2021-12-14 03:10:30|1433.41|1417.41|1433.16|1417.16|1433.48|1417.48|1432.76|1416.76|5
1639451440000|2021-12-14 03:10:40|1432.76|1416.76|1435.14|1419.14|1435.36|1419.36|1432.76|1416.76|13
1639451450000|2021-12-14 03:10:50|1435.19|1419.19|1435.19|1419.19|1435.19|1419.19|1435.19|1419.19|1
1639451460000|2021-12-14 03:11:00|1435.35|1419.35|1435.19|1419.19|1435.35|1419.35|1435.11|1419.11|5
1639451470000|2021-12-14 03:11:10|1434.5|1418.5|1434.25|1418.25|1434.5|1418.5|1434.25|1418.25|3
1639451480000|2021-12-14 03:11:20|1434.5|1418.5|1434|1418|1434.5|1418.5|1434|1418|10
1639451490000|2021-12-14 03:11:30|1433.72|1417.72|1432.76|1416.76|1433.72|1417.72|1432.76|1416.76|7
1639451500000|2021-12-14 03:11:40|1432.98|1416.98|1432.98|1416.98|1432.98|1416.98|1432.76|1416.76|11
1639451510000|2021-12-14 03:11:50|1432.76|1416.76|1432.98|1416.98|1432.98|1416.98|1432.76|1416.76|4
1639451520000|2021-12-14 03:12:00|1432.76|1416.76|1432.5|1416.5|1432.76|1416.76|1432.5|1416.5|2
1639451530000|2021-12-14 03:12:10|1432|1416|1430.5|1414.5|1432|1416|1430.5|1414.5|5
1639451550000|2021-12-14 03:12:30|1430.72|1414.72|1431.69|1415.69|1431.71|1415.71|1430.5|1414.5|11
1639451560000|2021-12-14 03:12:40|1431.5|1415.5|1431.5|1415.5|1431.69|1415.69|1431.5|1415.5|3
1639451570000|2021-12-14 03:12:50|1431.79|1415.79|1431.5|1415.5|1431.81|1415.81|1431.5|1415.5|4
1639451580000|2021-12-14 03:13:00|1431.34|1415.34|1430.17|1414.17|1431.34|1415.34|1429.55|1413.55|11
1639451590000|2021-12-14 03:13:10|1430.15|1414.15|1430.17|1414.17|1430.17|1414.17|1429.92|1413.92|10
1639451600000|2021-12-14 03:13:20|1430.25|1414.25|1430.14|1414.14|1430.25|1414.25|1430.14|1414.14|4
1639451610000|2021-12-14 03:13:30|1430|1414|1429.02|1413.02|1430|1414|1428.5|1412.5|9
1639451620000|2021-12-14 03:13:40|1429.24|1413.24|1429.6|1413.6|1429.6|1413.6|1429.05|1413.05|6
1639451630000|2021-12-14 03:13:50|1429.5|1413.5|1428.5|1412.5|1429.5|1413.5|1428.5|1412.5|7
1639451640000|2021-12-14 03:14:00|1428.31|1412.31|1428.5|1412.5|1428.5|1412.5|1428.29|1412.29|4
1639451650000|2021-12-14 03:14:10|1428.3|1412.3|1428.29|1412.29|1429.01|1413.01|1428.29|1412.29|6
1639451660000|2021-12-14 03:14:20|1428.07|1412.07|1427.85|1411.85|1428.07|1412.07|1427.85|1411.85|4
1639451670000|2021-12-14 03:14:30|1427.86|1411.86|1428.67|1412.67|1429|1413|1427.86|1411.86|7
1639451680000|2021-12-14 03:14:40|1428.48|1412.48|1428.26|1412.26|1428.79|1412.79|1428.26|1412.26|6
1639451690000|2021-12-14 03:14:50|1428.05|1412.05|1428.05|1412.05|1428.05|1412.05|1428.05|1412.05|1
1639451700000|2021-12-14 03:15:00|1428.1|1412.1|1428.6|1412.6|1428.98|1412.98|1428.1|1412.1|8
1639451710000|2021-12-14 03:15:10|1428.75|1412.75|1428.87|1412.87|1429.11|1413.11|1428.75|1412.75|3
1639451720000|2021-12-14 03:15:20|1428.83|1412.83|1428.9|1412.9|1429|1413|1428.83|1412.83|3
1639451730000|2021-12-14 03:15:30|1428.18|1412.18|1428.18|1412.18|1428.18|1412.18|1428.18|1412.18|1
1639451740000|2021-12-14 03:15:40|1428.3|1412.3|1429.24|1413.24|1429.3|1413.3|1427.8|1411.8|9
1639451760000|2021-12-14 03:16:00|1429.22|1413.22|1429.24|1413.24|1429.24|1413.24|1429.2|1413.2|3
1639451770000|2021-12-14 03:16:10|1429.4|1413.4|1429.99|1413.99|1430.36|1414.36|1429.4|1413.4|13
1639451800000|2021-12-14 03:16:40|1430.28|1414.28|1430.65|1414.65|1431.03|1415.03|1430.28|1414.28|7
1639451820000|2021-12-14 03:17:00|1430.93|1414.93|1431.18|1415.18|1431.36|1415.36|1430.6|1414.6|9
1639451830000|2021-12-14 03:17:10|1430.78|1414.78|1430.97|1414.97|1431.02|1415.02|1430.6|1414.6|5
1639451840000|2021-12-14 03:17:20|1431.17|1415.17|1431.09|1415.09|1431.5|1415.5|1431.09|1415.09|4
1639451850000|2021-12-14 03:17:30|1430.84|1414.84|1430.84|1414.84|1430.84|1414.84|1430.84|1414.84|1
1639451860000|2021-12-14 03:17:40|1431.07|1415.07|1431.07|1415.07|1431.15|1415.15|1431.07|1415.07|3
1639451870000|2021-12-14 03:17:50|1431.15|1415.15|1431.16|1415.16|1431.16|1415.16|1431.15|1415.15|2
1639451880000|2021-12-14 03:18:00|1431.25|1415.25|1431.16|1415.16|1431.25|1415.25|1431.16|1415.16|2
1639451890000|2021-12-14 03:18:10|1431.1|1415.1|1430.5|1414.5|1431.1|1415.1|1430.44|1414.44|7
1639451900000|2021-12-14 03:18:20|1430.38|1414.38|1428.5|1412.5|1430.4|1414.4|1428.5|1412.5|6
1639451910000|2021-12-14 03:18:30|1428.83|1412.83|1427.71|1411.71|1428.83|1412.83|1427.71|1411.71|9
1639451920000|2021-12-14 03:18:40|1427.28|1411.28|1427.28|1411.28|1427.28|1411.28|1427.2|1411.2|9
1639451930000|2021-12-14 03:18:50|1427.32|1411.32|1427.27|1411.27|1427.4|1411.4|1427.27|1411.27|3
1639451940000|2021-12-14 03:19:00|1427|1411|1426.11|1410.11|1427|1411|1426.11|1410.11|7
1639451950000|2021-12-14 03:19:10|1425.9|1409.9|1426|1410|1426.13|1410.13|1425.25|1409.25|11
1639451960000|2021-12-14 03:19:20|1425.69|1409.69|1425.17|1409.17|1425.89|1409.89|1425.17|1409.17|4
1639451970000|2021-12-14 03:19:30|1425.21|1409.21|1425.35|1409.35|1425.4|1409.4|1425.21|1409.21|9
1639451980000|2021-12-14 03:19:40|1425.13|1409.13|1425.13|1409.13|1425.13|1409.13|1424.71|1408.71|5
1639451990000|2021-12-14 03:19:50|1425.11|1409.11|1424|1408|1425.11|1409.11|1424|1408|5
1639452000000|2021-12-14 03:20:00|1424.25|1408.25|1423.94|1407.94|1424.25|1408.25|1423.94|1407.94|5
1639452010000|2021-12-14 03:20:10|1424.15|1408.15|1423.96|1407.96|1424.15|1408.15|1423.96|1407.96|2
1639452020000|2021-12-14 03:20:20|1424|1408|1423.5|1407.5|1424|1408|1423.5|1407.5|3
1639452030000|2021-12-14 03:20:30|1423.59|1407.59|1424.25|1408.25|1424.35|1408.35|1423.5|1407.5|6
1639452060000|2021-12-14 03:21:00|1424.1|1408.1|1424|1408|1424.1|1408.1|1424|1408|2
1639452070000|2021-12-14 03:21:10|1424.08|1408.08|1424|1408|1424.08|1408.08|1424|1408|2
1639452080000|2021-12-14 03:21:20|1423.5|1407.5|1422.5|1406.5|1423.5|1407.5|1422.5|1406.5|4
1639452090000|2021-12-14 03:21:30|1422.29|1406.29|1422.23|1406.23|1422.5|1406.5|1422.23|1406.23|6
1639452100000|2021-12-14 03:21:40|1422.1|1406.1|1422.32|1406.32|1422.5|1406.5|1422.1|1406.1|5
1639452110000|2021-12-14 03:21:50|1422.1|1406.1|1421.45|1405.45|1422.1|1406.1|1421.39|1405.39|5
1639452120000|2021-12-14 03:22:00|1421.5|1405.5|1421.42|1405.42|1421.5|1405.5|1421.4|1405.4|3
1639452130000|2021-12-14 03:22:10|1421.3|1405.3|1421.32|1405.32|1421.42|1405.42|1421.3|1405.3|3
1639452140000|2021-12-14 03:22:20|1421.42|1405.42|1421.42|1405.42|1421.76|1405.76|1421.42|1405.42|3
1639452160000|2021-12-14 03:22:40|1421.05|1405.05|1421.05|1405.05|1421.05|1405.05|1421.05|1405.05|1
1639452170000|2021-12-14 03:22:50|1421.17|1405.17|1421.32|1405.32|1421.32|1405.32|1421.17|1405.17|2
1639452180000|2021-12-14 03:23:00|1421.25|1405.25|1421.45|1405.45|1421.45|1405.45|1421.25|1405.25|3
1639452190000|2021-12-14 03:23:10|1421.42|1405.42|1421.42|1405.42|1421.42|1405.42|1421.42|1405.42|1
1639452200000|2021-12-14 03:23:20|1421.5|1405.5|1421.21|1405.21|1421.5|1405.5|1421.21|1405.21|4
1639452210000|2021-12-14 03:23:30|1420.6|1404.6|1420.6|1404.6|1420.6|1404.6|1420.6|1404.6|1
1639452220000|2021-12-14 03:23:40|1420.85|1404.85|1421.26|1405.26|1421.26|1405.26|1420.85|1404.85|3
1639452230000|2021-12-14 03:23:50|1420.96|1404.96|1421.21|1405.21|1421.21|1405.21|1420.96|1404.96|2
1639452240000|2021-12-14 03:24:00|1420.96|1404.96|1421.21|1405.21|1421.4|1405.4|1420.96|1404.96|4
1639452250000|2021-12-14 03:24:10|1421.17|1405.17|1421.21|1405.21|1421.21|1405.21|1421.11|1405.11|3
1639452260000|2021-12-14 03:24:20|1421.11|1405.11|1421.11|1405.11|1421.27|1405.27|1421.11|1405.11|5
1639452270000|2021-12-14 03:24:30|1420.71|1404.71|1420.5|1404.5|1420.71|1404.71|1420.5|1404.5|4
1639452280000|2021-12-14 03:24:40|1420.33|1404.33|1420.5|1404.5|1420.5|1404.5|1420.33|1404.33|4
1639452290000|2021-12-14 03:24:50|1420.3|1404.3|1420.5|1404.5|1420.5|1404.5|1420.3|1404.3|2
1639452300000|2021-12-14 03:25:00|1420.45|1404.45|1420.5|1404.5|1420.5|1404.5|1420.45|1404.45|2
1639452310000|2021-12-14 03:25:10|1420.38|1404.38|1420.39|1404.39|1420.58|1404.58|1420.38|1404.38|4
1639452320000|2021-12-14 03:25:20|1420.5|1404.5|1420.14|1404.14|1420.5|1404.5|1420.14|1404.14|3
1639452330000|2021-12-14 03:25:30|1420.25|1404.25|1420.25|1404.25|1420.25|1404.25|1420.25|1404.25|1
1639452340000|2021-12-14 03:25:40|1420.44|1404.44|1422.22|1406.22|1422.22|1406.22|1420.44|1404.44|7
1639452350000|2021-12-14 03:25:50|1422.34|1406.34|1422.75|1406.75|1422.97|1406.97|1422.34|1406.34|6
1639452360000|2021-12-14 03:26:00|1423.19|1407.19|1423.5|1407.5|1423.5|1407.5|1423.19|1407.19|5
1639452370000|2021-12-14 03:26:10|1423.37|1407.37|1423.5|1407.5|1423.5|1407.5|1423.37|1407.37|2
1639452380000|2021-12-14 03:26:20|1422.85|1406.85|1423|1407|1423|1407|1422.6|1406.6|3
1639452400000|2021-12-14 03:26:40|1423.1|1407.1|1423.35|1407.35|1423.35|1407.35|1423.1|1407.1|2
1639452410000|2021-12-14 03:26:50|1423.39|1407.39|1424.15|1408.15|1424.15|1408.15|1423.21|1407.21|12
1639452420000|2021-12-14 03:27:00|1424.5|1408.5|1423.5|1407.5|1424.93|1408.93|1423.38|1407.38|12
1639452440000|2021-12-14 03:27:20|1422.5|1406.5|1421.91|1405.91|1422.5|1406.5|1421.91|1405.91|2
1639452450000|2021-12-14 03:27:30|1422.25|1406.25|1423.25|1407.25|1423.25|1407.25|1421.62|1405.62|10
1639452460000|2021-12-14 03:27:40|1423.23|1407.23|1423.38|1407.38|1423.38|1407.38|1423.23|1407.23|2
1639452470000|2021-12-14 03:27:50|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.38|1407.38|3
1639452480000|2021-12-14 03:28:00|1423.23|1407.23|1423|1407|1423.4|1407.4|1423|1407|3
1639452510000|2021-12-14 03:28:30|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1639452520000|2021-12-14 03:28:40|1422.88|1406.88|1422.88|1406.88|1422.88|1406.88|1422.88|1406.88|1
1639452530000|2021-12-14 03:28:50|1423.23|1407.23|1423.5|1407.5|1423.58|1407.58|1423.23|1407.23|9
1639452550000|2021-12-14 03:29:10|1423.56|1407.56|1425.74|1409.74|1425.74|1409.74|1423.56|1407.56|14
1639452560000|2021-12-14 03:29:20|1426.2|1410.2|1427.5|1411.5|1427.5|1411.5|1426.2|1410.2|6
1639452570000|2021-12-14 03:29:30|1427.75|1411.75|1431|1415|1431|1415|1427.5|1411.5|21
1639452580000|2021-12-14 03:29:40|1430.69|1414.69|1429|1413|1430.69|1414.69|1429|1413|10
1639452590000|2021-12-14 03:29:50|1428.79|1412.79|1429|1413|1429|1413|1428.79|1412.79|2
1639452600000|2021-12-14 03:30:00|1429.15|1413.15|1429.25|1413.25|1429.25|1413.25|1429|1413|3
1639452610000|2021-12-14 03:30:10|1429.36|1413.36|1429.9|1413.9|1430|1414|1429.36|1413.36|14
1639452620000|2021-12-14 03:30:20|1430|1414|1430.26|1414.26|1430.26|1414.26|1430|1414|2
1639452630000|2021-12-14 03:30:30|1430.36|1414.36|1430.5|1414.5|1430.5|1414.5|1430.36|1414.36|2
1639452640000|2021-12-14 03:30:40|1430.3|1414.3|1429.5|1413.5|1430.3|1414.3|1429.5|1413.5|4
1639452650000|2021-12-14 03:30:50|1429|1413|1429|1413|1429|1413|1429|1413|1
1639452660000|2021-12-14 03:31:00|1429.35|1413.35|1429.5|1413.5|1429.5|1413.5|1429.15|1413.15|4
1639452670000|2021-12-14 03:31:10|1429.47|1413.47|1429.5|1413.5|1429.5|1413.5|1429.47|1413.47|2
1639452690000|2021-12-14 03:31:30|1428.7|1412.7|1429|1413|1429|1413|1428.7|1412.7|3
1639452700000|2021-12-14 03:31:40|1428.85|1412.85|1428.5|1412.5|1428.85|1412.85|1428.5|1412.5|2
1639452710000|2021-12-14 03:31:50|1429.25|1413.25|1429.35|1413.35|1429.35|1413.35|1429.25|1413.25|2
1639452720000|2021-12-14 03:32:00|1429.43|1413.43|1430.13|1414.13|1430.13|1414.13|1429.43|1413.43|8
1639452730000|2021-12-14 03:32:10|1429.68|1413.68|1429.68|1413.68|1429.68|1413.68|1429.68|1413.68|1
1639452740000|2021-12-14 03:32:20|1430.2|1414.2|1430.2|1414.2|1430.2|1414.2|1430.2|1414.2|1
1639452750000|2021-12-14 03:32:30|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1639452760000|2021-12-14 03:32:40|1430.35|1414.35|1430.43|1414.43|1430.43|1414.43|1430.35|1414.35|2
1639452770000|2021-12-14 03:32:50|1430.35|1414.35|1430.4|1414.4|1430.4|1414.4|1430.35|1414.35|2
1639452780000|2021-12-14 03:33:00|1430|1414|1430|1414|1430|1414|1430|1414|1
1639452810000|2021-12-14 03:33:30|1429.5|1413.5|1429|1413|1429.5|1413.5|1429|1413|2
1639452820000|2021-12-14 03:33:40|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639452830000|2021-12-14 03:33:50|1428.38|1412.38|1427.86|1411.86|1428.38|1412.38|1427.86|1411.86|3
1639452840000|2021-12-14 03:34:00|1427.81|1411.81|1427.15|1411.15|1427.81|1411.81|1427.15|1411.15|2
1639452850000|2021-12-14 03:34:10|1426.6|1410.6|1426.1|1410.1|1426.6|1410.6|1426.1|1410.1|3
1639452860000|2021-12-14 03:34:20|1425.65|1409.65|1424.55|1408.55|1425.65|1409.65|1424.55|1408.55|2
1639452870000|2021-12-14 03:34:30|1424.5|1408.5|1423.7|1407.7|1424.5|1408.5|1423.7|1407.7|3
1639452880000|2021-12-14 03:34:40|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.44|1407.44|3
1639452890000|2021-12-14 03:34:50|1423.32|1407.32|1423.4|1407.4|1423.4|1407.4|1423.32|1407.32|2
1639452900000|2021-12-14 03:35:00|1423.3|1407.3|1423.3|1407.3|1423.3|1407.3|1423.3|1407.3|1
1639452910000|2021-12-14 03:35:10|1423|1407|1422.5|1406.5|1423|1407|1422.5|1406.5|2
1639452920000|2021-12-14 03:35:20|1422.29|1406.29|1420.81|1404.81|1422.5|1406.5|1420.81|1404.81|6
1639452930000|2021-12-14 03:35:30|1421.21|1405.21|1421.5|1405.5|1421.5|1405.5|1421.09|1405.09|6
1639452940000|2021-12-14 03:35:40|1421.4|1405.4|1421.4|1405.4|1421.4|1405.4|1421.4|1405.4|1
1639452950000|2021-12-14 03:35:50|1421.21|1405.21|1421.35|1405.35|1421.35|1405.35|1421.21|1405.21|3
1639452960000|2021-12-14 03:36:00|1421.3|1405.3|1420.71|1404.71|1421.3|1405.3|1420.71|1404.71|4
1639452970000|2021-12-14 03:36:10|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1
1639452980000|2021-12-14 03:36:20|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1639452990000|2021-12-14 03:36:30|1420.41|1404.41|1419.5|1403.5|1420.5|1404.5|1419.5|1403.5|4
1639453000000|2021-12-14 03:36:40|1419.63|1403.63|1420|1404|1420|1404|1419.5|1403.5|3
1639453010000|2021-12-14 03:36:50|1419.75|1403.75|1419.7|1403.7|1419.75|1403.75|1419.5|1403.5|3
1639453020000|2021-12-14 03:37:00|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1639453030000|2021-12-14 03:37:10|1419.65|1403.65|1420.5|1404.5|1420.95|1404.95|1419.5|1403.5|7
1639453040000|2021-12-14 03:37:20|1420.54|1404.54|1420.89|1404.89|1420.89|1404.89|1420.54|1404.54|9
1639453050000|2021-12-14 03:37:30|1421.07|1405.07|1421.09|1405.09|1421.09|1405.09|1421.07|1405.07|2
1639453060000|2021-12-14 03:37:40|1421.13|1405.13|1421.59|1405.59|1421.59|1405.59|1421.13|1405.13|4
1639453070000|2021-12-14 03:37:50|1421.5|1405.5|1421.27|1405.27|1421.55|1405.55|1421.27|1405.27|6
1639453080000|2021-12-14 03:38:00|1420.8|1404.8|1420.8|1404.8|1420.8|1404.8|1420.8|1404.8|1
1639453090000|2021-12-14 03:38:10|1420.76|1404.76|1421.5|1405.5|1421.59|1405.59|1420.76|1404.76|4
1639453100000|2021-12-14 03:38:20|1421.27|1405.27|1421.21|1405.21|1421.5|1405.5|1421.21|1405.21|5
1639453110000|2021-12-14 03:38:30|1421.69|1405.69|1422.25|1406.25|1422.5|1406.5|1421.69|1405.69|4
1639453130000|2021-12-14 03:38:50|1421.68|1405.68|1421.68|1405.68|1421.68|1405.68|1421.68|1405.68|1
1639453140000|2021-12-14 03:39:00|1421.9|1405.9|1421.5|1405.5|1421.9|1405.9|1421.5|1405.5|3
1639453150000|2021-12-14 03:39:10|1421.39|1405.39|1421.42|1405.42|1421.59|1405.59|1421.39|1405.39|5
1639453160000|2021-12-14 03:39:20|1421.59|1405.59|1421.5|1405.5|1421.59|1405.59|1421.4|1405.4|7
1639453170000|2021-12-14 03:39:30|1421.4|1405.4|1421.22|1405.22|1421.4|1405.4|1421.09|1405.09|5
1639453190000|2021-12-14 03:39:50|1421.21|1405.21|1420.1|1404.1|1421.21|1405.21|1420.1|1404.1|2
1639453200000|2021-12-14 03:40:00|1420|1404|1420.25|1404.25|1420.25|1404.25|1420|1404|2
1639453210000|2021-12-14 03:40:10|1420.13|1404.13|1419.19|1403.19|1420.25|1404.25|1419.19|1403.19|6
1639453220000|2021-12-14 03:40:20|1419.5|1403.5|1417.75|1401.75|1419.5|1403.5|1417.5|1401.5|7
1639453230000|2021-12-14 03:40:30|1418|1402|1418.5|1402.5|1418.5|1402.5|1418|1402|2
1639453240000|2021-12-14 03:40:40|1418.55|1402.55|1418.5|1402.5|1418.55|1402.55|1418.5|1402.5|2
1639453250000|2021-12-14 03:40:50|1418.13|1402.13|1418|1402|1418.13|1402.13|1418|1402|2
1639453260000|2021-12-14 03:41:00|1417.5|1401.5|1418.35|1402.35|1418.37|1402.37|1417.45|1401.45|10
1639453270000|2021-12-14 03:41:10|1418.14|1402.14|1417.5|1401.5|1418.14|1402.14|1417.5|1401.5|3
1639453280000|2021-12-14 03:41:20|1417.9|1401.9|1418.5|1402.5|1418.5|1402.5|1417.9|1401.9|3
1639453290000|2021-12-14 03:41:30|1418|1402|1418|1402|1418|1402|1418|1402|1
1639453300000|2021-12-14 03:41:40|1417.84|1401.84|1417.84|1401.84|1417.84|1401.84|1417.84|1401.84|1
1639453310000|2021-12-14 03:41:50|1417.5|1401.5|1417.16|1401.16|1417.5|1401.5|1417.16|1401.16|2
1639453320000|2021-12-14 03:42:00|1417|1401|1416.5|1400.5|1417|1401|1416.5|1400.5|2
1639453330000|2021-12-14 03:42:10|1417.2|1401.2|1417.5|1401.5|1417.75|1401.75|1417.2|1401.2|6
1639453340000|2021-12-14 03:42:20|1417.63|1401.63|1417.5|1401.5|1417.63|1401.63|1417.5|1401.5|2
1639453350000|2021-12-14 03:42:30|1417.56|1401.56|1417.56|1401.56|1417.56|1401.56|1417.56|1401.56|1
1639453360000|2021-12-14 03:42:40|1417.5|1401.5|1418.43|1402.43|1418.5|1402.5|1417.5|1401.5|5
1639453380000|2021-12-14 03:43:00|1418.61|1402.61|1418.5|1402.5|1418.61|1402.61|1418.5|1402.5|2
1639453390000|2021-12-14 03:43:10|1418.75|1402.75|1418.75|1402.75|1418.75|1402.75|1418.75|1402.75|1
1639453400000|2021-12-14 03:43:20|1419.35|1403.35|1418.88|1402.88|1419.35|1403.35|1418.88|1402.88|4
1639453410000|2021-12-14 03:43:30|1419.18|1403.18|1419|1403|1419.35|1403.35|1419|1403|4
1639453420000|2021-12-14 03:43:40|1419.19|1403.19|1419.5|1403.5|1419.5|1403.5|1419.19|1403.19|6
1639453430000|2021-12-14 03:43:50|1419.69|1403.69|1419.36|1403.36|1419.69|1403.69|1419.35|1403.35|4
1639453440000|2021-12-14 03:44:00|1418.65|1402.65|1419.36|1403.36|1419.36|1403.36|1418.65|1402.65|5
1639453450000|2021-12-14 03:44:10|1419.17|1403.17|1419.5|1403.5|1419.5|1403.5|1418.6|1402.6|3
1639453460000|2021-12-14 03:44:20|1419.55|1403.55|1420.05|1404.05|1420.05|1404.05|1419.5|1403.5|6
1639453470000|2021-12-14 03:44:30|1419.88|1403.88|1419.75|1403.75|1420.15|1404.15|1419.75|1403.75|3
1639453480000|2021-12-14 03:44:40|1419.5|1403.5|1419.59|1403.59|1419.59|1403.59|1418.95|1402.95|3
1639453490000|2021-12-14 03:44:50|1418.85|1402.85|1418.85|1402.85|1419.17|1403.17|1418.85|1402.85|3
1639453500000|2021-12-14 03:45:00|1419.04|1403.04|1418.38|1402.38|1419.35|1403.35|1418.38|1402.38|5
1639453510000|2021-12-14 03:45:10|1417.79|1401.79|1417.79|1401.79|1417.79|1401.79|1417.79|1401.79|1
1639453520000|2021-12-14 03:45:20|1418.07|1402.07|1417.79|1401.79|1418.07|1402.07|1417.79|1401.79|2
1639453540000|2021-12-14 03:45:40|1418.08|1402.08|1418.65|1402.65|1418.69|1402.69|1418.08|1402.08|5
1639453550000|2021-12-14 03:45:50|1418.98|1402.98|1418.98|1402.98|1418.98|1402.98|1418.98|1402.98|1
1639453560000|2021-12-14 03:46:00|1419.22|1403.22|1419.5|1403.5|1419.66|1403.66|1418.85|1402.85|6
1639453570000|2021-12-14 03:46:10|1419.6|1403.6|1421.5|1405.5|1421.5|1405.5|1419.5|1403.5|11
1639453580000|2021-12-14 03:46:20|1421.77|1405.77|1423.45|1407.45|1423.74|1407.74|1421.5|1405.5|10
1639453590000|2021-12-14 03:46:30|1423.74|1407.74|1423.08|1407.08|1423.74|1407.74|1422.75|1406.75|9
1639453600000|2021-12-14 03:46:40|1423|1407|1422.5|1406.5|1423.2|1407.2|1422.5|1406.5|6
1639453610000|2021-12-14 03:46:50|1422.88|1406.88|1423.5|1407.5|1423.5|1407.5|1422.88|1406.88|13
1639453620000|2021-12-14 03:47:00|1423.23|1407.23|1423.73|1407.73|1423.73|1407.73|1423.23|1407.23|4
1639453630000|2021-12-14 03:47:10|1423.15|1407.15|1423.5|1407.5|1423.55|1407.55|1423.15|1407.15|6
1639453640000|2021-12-14 03:47:20|1423.84|1407.84|1424.59|1408.59|1424.59|1408.59|1423.5|1407.5|6
1639453650000|2021-12-14 03:47:30|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1639453660000|2021-12-14 03:47:40|1424.79|1408.79|1424.5|1408.5|1424.79|1408.79|1424.5|1408.5|2
1639453670000|2021-12-14 03:47:50|1424.6|1408.6|1424.6|1408.6|1424.6|1408.6|1424.6|1408.6|1
1639453680000|2021-12-14 03:48:00|1424.53|1408.53|1425.5|1409.5|1425.59|1409.59|1424.53|1408.53|7
1639453690000|2021-12-14 03:48:10|1425.05|1409.05|1424.07|1408.07|1425.05|1409.05|1424.07|1408.07|3
1639453700000|2021-12-14 03:48:20|1424.58|1408.58|1425.5|1409.5|1425.5|1409.5|1424.52|1408.52|7
1639453710000|2021-12-14 03:48:30|1425.42|1409.42|1426.4|1410.4|1426.4|1410.4|1425.42|1409.42|5
1639453720000|2021-12-14 03:48:40|1426.25|1410.25|1426.25|1410.25|1426.25|1410.25|1426.25|1410.25|1
1639453730000|2021-12-14 03:48:50|1426.15|1410.15|1426.5|1410.5|1426.66|1410.66|1426.15|1410.15|5
1639453740000|2021-12-14 03:49:00|1426.74|1410.74|1426.69|1410.69|1427.09|1411.09|1426.69|1410.69|5
1639453750000|2021-12-14 03:49:10|1426.78|1410.78|1426.5|1410.5|1427.05|1411.05|1426.23|1410.23|5
1639453760000|2021-12-14 03:49:20|1426.15|1410.15|1426.3|1410.3|1426.3|1410.3|1426.15|1410.15|2
1639453770000|2021-12-14 03:49:30|1425.87|1409.87|1425.5|1409.5|1426.15|1410.15|1425.5|1409.5|7
1639453780000|2021-12-14 03:49:40|1425.21|1409.21|1424.53|1408.53|1425.21|1409.21|1424.53|1408.53|4
1639453790000|2021-12-14 03:49:50|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1639453800000|2021-12-14 03:50:00|1424|1408|1423|1407|1424|1408|1423|1407|6
1639453810000|2021-12-14 03:50:10|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.4|1406.4|3
1639453820000|2021-12-14 03:50:20|1422.4|1406.4|1421.5|1405.5|1422.4|1406.4|1421.5|1405.5|3
1639453830000|2021-12-14 03:50:30|1421.66|1405.66|1421.15|1405.15|1421.66|1405.66|1421.15|1405.15|5
1639453840000|2021-12-14 03:50:40|1421|1405|1420|1404|1421|1405|1420|1404|3
1639453850000|2021-12-14 03:50:50|1420.22|1404.22|1420.5|1404.5|1420.5|1404.5|1420|1404|4
1639453860000|2021-12-14 03:51:00|1420.9|1404.9|1420.5|1404.5|1420.9|1404.9|1420.39|1404.39|4
1639453870000|2021-12-14 03:51:10|1420.42|1404.42|1420.42|1404.42|1420.42|1404.42|1420.42|1404.42|1
1639453880000|2021-12-14 03:51:20|1420.34|1404.34|1420.33|1404.33|1420.34|1404.34|1420.33|1404.33|2
1639453890000|2021-12-14 03:51:30|1420.23|1404.23|1420.2|1404.2|1420.23|1404.23|1420.2|1404.2|2
1639453900000|2021-12-14 03:51:40|1420.33|1404.33|1420.33|1404.33|1420.5|1404.5|1420.33|1404.33|5
1639453910000|2021-12-14 03:51:50|1420.5|1404.5|1420.45|1404.45|1420.95|1404.95|1420.45|1404.45|5
1639453920000|2021-12-14 03:52:00|1420.33|1404.33|1420.33|1404.33|1420.33|1404.33|1420.33|1404.33|1
1639453930000|2021-12-14 03:52:10|1420.2|1404.2|1420.33|1404.33|1420.33|1404.33|1420.2|1404.2|4
1639453940000|2021-12-14 03:52:20|1420.5|1404.5|1420.39|1404.39|1420.5|1404.5|1420.39|1404.39|2
1639453950000|2021-12-14 03:52:30|1420.35|1404.35|1420.33|1404.33|1420.35|1404.35|1420.33|1404.33|2
1639453960000|2021-12-14 03:52:40|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1639453970000|2021-12-14 03:52:50|1420.09|1404.09|1420.25|1404.25|1420.25|1404.25|1420.09|1404.09|2
1639453980000|2021-12-14 03:53:00|1420.2|1404.2|1420.7|1404.7|1420.7|1404.7|1419.95|1403.95|8
1639453990000|2021-12-14 03:53:10|1420.56|1404.56|1420.53|1404.53|1420.56|1404.56|1420.53|1404.53|2
1639454000000|2021-12-14 03:53:20|1420.29|1404.29|1419.5|1403.5|1420.29|1404.29|1419.5|1403.5|3
1639454020000|2021-12-14 03:53:40|1419.77|1403.77|1419.5|1403.5|1419.77|1403.77|1419.5|1403.5|3
1639454040000|2021-12-14 03:54:00|1419.53|1403.53|1419.5|1403.5|1419.53|1403.53|1419.5|1403.5|2
1639454050000|2021-12-14 03:54:10|1419.45|1403.45|1419.4|1403.4|1419.45|1403.45|1419.38|1403.38|4
1639454060000|2021-12-14 03:54:20|1419.25|1403.25|1419|1403|1419.25|1403.25|1419|1403|2
1639454070000|2021-12-14 03:54:30|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1639454080000|2021-12-14 03:54:40|1418|1402|1418|1402|1418|1402|1418|1402|1
1639454090000|2021-12-14 03:54:50|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1639454100000|2021-12-14 03:55:00|1417.88|1401.88|1417.88|1401.88|1417.88|1401.88|1417.88|1401.88|1
1639454110000|2021-12-14 03:55:10|1418.05|1402.05|1418.59|1402.59|1418.91|1402.91|1417.88|1401.88|9
1639454120000|2021-12-14 03:55:20|1418.63|1402.63|1418.96|1402.96|1418.96|1402.96|1418.63|1402.63|2
1639454130000|2021-12-14 03:55:30|1419.45|1403.45|1421|1405|1421|1405|1419.45|1403.45|10
1639454140000|2021-12-14 03:55:40|1421.25|1405.25|1421.5|1405.5|1421.75|1405.75|1420.88|1404.88|8
1639454150000|2021-12-14 03:55:50|1421.63|1405.63|1422.5|1406.5|1422.77|1406.77|1421.5|1405.5|11
1639454160000|2021-12-14 03:56:00|1422.63|1406.63|1422.5|1406.5|1422.8|1406.8|1422.5|1406.5|3
1639454170000|2021-12-14 03:56:10|1422.63|1406.63|1422.8|1406.8|1422.8|1406.8|1422.5|1406.5|4
1639454180000|2021-12-14 03:56:20|1422.5|1406.5|1423.71|1407.71|1423.71|1407.71|1422.5|1406.5|10
1639454190000|2021-12-14 03:56:30|1423.47|1407.47|1424.75|1408.75|1425.45|1409.45|1423.47|1407.47|8
1639454200000|2021-12-14 03:56:40|1424.5|1408.5|1423.5|1407.5|1424.5|1408.5|1423.5|1407.5|4
1639454210000|2021-12-14 03:56:50|1423.29|1407.29|1424.5|1408.5|1424.5|1408.5|1423.13|1407.13|17
1639454220000|2021-12-14 03:57:00|1424.79|1408.79|1425.63|1409.63|1425.63|1409.63|1424.5|1408.5|5
1639454230000|2021-12-14 03:57:10|1425.43|1409.43|1425.43|1409.43|1425.43|1409.43|1425.43|1409.43|1
1639454240000|2021-12-14 03:57:20|1425.63|1409.63|1426|1410|1426.01|1410.01|1425.5|1409.5|8
1639454250000|2021-12-14 03:57:30|1426.95|1410.95|1425.5|1409.5|1426.95|1410.95|1425.5|1409.5|6
1639454260000|2021-12-14 03:57:40|1425.77|1409.77|1425.52|1409.52|1425.77|1409.77|1425.52|1409.52|2
1639454270000|2021-12-14 03:57:50|1425.72|1409.72|1425.5|1409.5|1425.72|1409.72|1425.5|1409.5|4
1639454280000|2021-12-14 03:58:00|1425.77|1409.77|1426.5|1410.5|1426.51|1410.51|1425.5|1409.5|4
1639454290000|2021-12-14 03:58:10|1426.7|1410.7|1426.7|1410.7|1426.7|1410.7|1426.7|1410.7|1
1639454300000|2021-12-14 03:58:20|1426.45|1410.45|1426.45|1410.45|1426.45|1410.45|1426.45|1410.45|1
1639454310000|2021-12-14 03:58:30|1426.51|1410.51|1426.53|1410.53|1426.53|1410.53|1425.85|1409.85|4
1639454320000|2021-12-14 03:58:40|1426.5|1410.5|1426.5|1410.5|1426.61|1410.61|1425.67|1409.67|13
1639454330000|2021-12-14 03:58:50|1426.75|1410.75|1427.5|1411.5|1427.5|1411.5|1426.5|1410.5|6
1639454340000|2021-12-14 03:59:00|1427|1411|1427.35|1411.35|1428.03|1412.03|1427|1411|6
1639454350000|2021-12-14 03:59:10|1427.22|1411.22|1427.22|1411.22|1427.22|1411.22|1427.12|1411.12|13
1639454360000|2021-12-14 03:59:20|1427.12|1411.12|1427.59|1411.59|1427.86|1411.86|1427.12|1411.12|10
1639454370000|2021-12-14 03:59:30|1427.61|1411.61|1428.7|1412.7|1428.7|1412.7|1427.61|1411.61|4
1639454380000|2021-12-14 03:59:40|1428.5|1412.5|1428.5|1412.5|1428.6|1412.6|1428.5|1412.5|4
1639454390000|2021-12-14 03:59:50|1428.96|1412.96|1429.5|1413.5|1429.6|1413.6|1428.96|1412.96|5
1639454400000|2021-12-14 04:00:00|1429.2|1413.2|1427.5|1411.5|1429.46|1413.46|1427.5|1411.5|13
1639454410000|2021-12-14 04:00:10|1427.67|1411.67|1427.2|1411.2|1427.67|1411.67|1426.7|1410.7|9
1639454420000|2021-12-14 04:00:20|1427.5|1411.5|1428.25|1412.25|1428.25|1412.25|1427.5|1411.5|4
1639454430000|2021-12-14 04:00:30|1428.5|1412.5|1429.71|1413.71|1429.71|1413.71|1428.5|1412.5|5
1639454440000|2021-12-14 04:00:40|1429.61|1413.61|1429.65|1413.65|1429.65|1413.65|1429.59|1413.59|4
1639454450000|2021-12-14 04:00:50|1429.71|1413.71|1429.71|1413.71|1430.06|1414.06|1429.65|1413.65|6
1639454460000|2021-12-14 04:01:00|1429.65|1413.65|1430.4|1414.4|1430.41|1414.41|1429.65|1413.65|10
1639454470000|2021-12-14 04:01:10|1430.5|1414.5|1431.82|1415.82|1431.82|1415.82|1430.49|1414.49|13
1639454480000|2021-12-14 04:01:20|1432|1416|1431.72|1415.72|1432|1416|1430.82|1414.82|15
1639454490000|2021-12-14 04:01:30|1432.4|1416.4|1432.09|1416.09|1432.68|1416.68|1431.5|1415.5|9
1639454500000|2021-12-14 04:01:40|1432.08|1416.08|1432.09|1416.09|1432.28|1416.28|1431.5|1415.5|12
1639454510000|2021-12-14 04:01:50|1431.5|1415.5|1432.68|1416.68|1432.68|1416.68|1431.5|1415.5|3
1639454520000|2021-12-14 04:02:00|1431.85|1415.85|1431.85|1415.85|1431.85|1415.85|1431.85|1415.85|1
1639454530000|2021-12-14 04:02:10|1432.68|1416.68|1432.68|1416.68|1432.68|1416.68|1432.68|1416.68|1
1639454540000|2021-12-14 04:02:20|1432.48|1416.48|1432.8|1416.8|1433.02|1417.02|1432.48|1416.48|8
1639454550000|2021-12-14 04:02:30|1432.5|1416.5|1432.52|1416.52|1432.8|1416.8|1432.25|1416.25|5
1639454560000|2021-12-14 04:02:40|1431.75|1415.75|1431.75|1415.75|1431.75|1415.75|1431.75|1415.75|1
1639454570000|2021-12-14 04:02:50|1432.33|1416.33|1432.52|1416.52|1432.52|1416.52|1432.33|1416.33|3
1639454580000|2021-12-14 04:03:00|1431.65|1415.65|1431|1415|1431.86|1415.86|1431|1415|6
1639454590000|2021-12-14 04:03:10|1430.5|1414.5|1430.6|1414.6|1431.27|1415.27|1429.9|1413.9|10
1639454610000|2021-12-14 04:03:30|1430.85|1414.85|1430.6|1414.6|1430.85|1414.85|1430.6|1414.6|2
1639454620000|2021-12-14 04:03:40|1431|1415|1431.89|1415.89|1431.89|1415.89|1430.7|1414.7|5
1639454630000|2021-12-14 04:03:50|1431.71|1415.71|1431.65|1415.65|1431.71|1415.71|1431.15|1415.15|3
1639454640000|2021-12-14 04:04:00|1432.05|1416.05|1431.65|1415.65|1432.05|1416.05|1431.65|1415.65|2
1639454650000|2021-12-14 04:04:10|1432.25|1416.25|1432.72|1416.72|1432.72|1416.72|1432.25|1416.25|3
1639454660000|2021-12-14 04:04:20|1432.43|1416.43|1432.08|1416.08|1432.43|1416.43|1431.61|1415.61|8
1639454670000|2021-12-14 04:04:30|1431.9|1415.9|1431.5|1415.5|1431.9|1415.9|1431.5|1415.5|2
1639454680000|2021-12-14 04:04:40|1431.23|1415.23|1431.23|1415.23|1431.23|1415.23|1431.23|1415.23|1
1639454690000|2021-12-14 04:04:50|1431.37|1415.37|1431.66|1415.66|1431.66|1415.66|1431.37|1415.37|2
1639454700000|2021-12-14 04:05:00|1431.46|1415.46|1431.23|1415.23|1431.76|1415.76|1431.23|1415.23|7
1639454710000|2021-12-14 04:05:10|1431.13|1415.13|1431.57|1415.57|1431.57|1415.57|1431.13|1415.13|10
1639454720000|2021-12-14 04:05:20|1431.16|1415.16|1430.59|1414.59|1431.16|1415.16|1430.59|1414.59|2
1639454730000|2021-12-14 04:05:30|1430.5|1414.5|1430.17|1414.17|1430.5|1414.5|1430.17|1414.17|2
1639454740000|2021-12-14 04:05:40|1429.67|1413.67|1429.5|1413.5|1429.88|1413.88|1429.5|1413.5|6
1639454760000|2021-12-14 04:06:00|1429.6|1413.6|1430.5|1414.5|1430.65|1414.65|1429.6|1413.6|7
1639454770000|2021-12-14 04:06:10|1430.78|1414.78|1429.67|1413.67|1430.78|1414.78|1429.67|1413.67|4
1639454780000|2021-12-14 04:06:20|1429|1413|1429|1413|1429|1413|1429|1413|1
1639454790000|2021-12-14 04:06:30|1428.99|1412.99|1429.18|1413.18|1429.5|1413.5|1428.99|1412.99|6
1639454800000|2021-12-14 04:06:40|1429.25|1413.25|1429.5|1413.5|1429.5|1413.5|1429|1413|5
1639454810000|2021-12-14 04:06:50|1429.65|1413.65|1430.35|1414.35|1430.35|1414.35|1429.5|1413.5|6
1639454820000|2021-12-14 04:07:00|1430.3|1414.3|1430.53|1414.53|1430.58|1414.58|1430.3|1414.3|4
1639454830000|2021-12-14 04:07:10|1430.52|1414.52|1430.52|1414.52|1430.52|1414.52|1430.52|1414.52|1
1639454840000|2021-12-14 04:07:20|1430.97|1414.97|1431.35|1415.35|1432.1|1416.1|1430.97|1414.97|15
1639454850000|2021-12-14 04:07:30|1431.63|1415.63|1431.61|1415.61|1431.63|1415.63|1431.15|1415.15|8
1639454860000|2021-12-14 04:07:40|1431.78|1415.78|1432.13|1416.13|1432.13|1416.13|1431.4|1415.4|8
1639454870000|2021-12-14 04:07:50|1431.78|1415.78|1431.73|1415.73|1431.93|1415.93|1431.73|1415.73|3
1639454880000|2021-12-14 04:08:00|1431.88|1415.88|1431.94|1415.94|1431.94|1415.94|1431.88|1415.88|2
1639454890000|2021-12-14 04:08:10|1432.08|1416.08|1432.52|1416.52|1432.52|1416.52|1432.08|1416.08|3
1639454900000|2021-12-14 04:08:20|1432.5|1416.5|1432.56|1416.56|1432.6|1416.6|1432.5|1416.5|3
1639454910000|2021-12-14 04:08:30|1432.5|1416.5|1433.18|1417.18|1433.18|1417.18|1432.5|1416.5|6
1639454920000|2021-12-14 04:08:40|1433.47|1417.47|1433.68|1417.68|1433.68|1417.68|1433.47|1417.47|3
1639454930000|2021-12-14 04:08:50|1433.66|1417.66|1433.5|1417.5|1433.66|1417.66|1433.5|1417.5|2
1639454940000|2021-12-14 04:09:00|1434.16|1418.16|1434|1418|1434.45|1418.45|1434|1418|4
1639454950000|2021-12-14 04:09:10|1434.16|1418.16|1434.16|1418.16|1434.16|1418.16|1434.16|1418.16|1
1639454960000|2021-12-14 04:09:20|1434|1418|1434.16|1418.16|1434.16|1418.16|1434|1418|2
1639454970000|2021-12-14 04:09:30|1434|1418|1433.88|1417.88|1434.35|1418.35|1433.88|1417.88|9
1639454980000|2021-12-14 04:09:40|1433.5|1417.5|1433.58|1417.58|1433.58|1417.58|1433.37|1417.37|19
1639454990000|2021-12-14 04:09:50|1433.4|1417.4|1433.4|1417.4|1433.4|1417.4|1433.12|1417.12|5
1639455000000|2021-12-14 04:10:00|1432.87|1416.87|1433.69|1417.69|1433.7|1417.7|1432.87|1416.87|5
1639455010000|2021-12-14 04:10:10|1433.37|1417.37|1433.37|1417.37|1433.37|1417.37|1433.37|1417.37|1
1639455020000|2021-12-14 04:10:20|1432.35|1416.35|1432.55|1416.55|1432.55|1416.55|1432.35|1416.35|2
1639455030000|2021-12-14 04:10:30|1432.35|1416.35|1432.5|1416.5|1432.51|1416.51|1432.12|1416.12|8
1639455040000|2021-12-14 04:10:40|1432.77|1416.77|1433.69|1417.69|1433.69|1417.69|1432.77|1416.77|3
1639455050000|2021-12-14 04:10:50|1433.45|1417.45|1433.72|1417.72|1433.72|1417.72|1433.15|1417.15|5
1639455060000|2021-12-14 04:11:00|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.35|1417.35|4
1639455070000|2021-12-14 04:11:10|1433.66|1417.66|1433|1417|1433.67|1417.67|1433|1417|6
1639455080000|2021-12-14 04:11:20|1433.29|1417.29|1433.5|1417.5|1433.57|1417.57|1433.29|1417.29|3
1639455090000|2021-12-14 04:11:30|1433.63|1417.63|1433.31|1417.31|1433.63|1417.63|1433.11|1417.11|10
1639455100000|2021-12-14 04:11:40|1433.11|1417.11|1433.88|1417.88|1433.88|1417.88|1433.11|1417.11|8
1639455110000|2021-12-14 04:11:50|1433.94|1417.94|1433.59|1417.59|1433.94|1417.94|1433.59|1417.59|3
1639455120000|2021-12-14 04:12:00|1433.5|1417.5|1433.67|1417.67|1433.83|1417.83|1433.43|1417.43|5
1639455130000|2021-12-14 04:12:10|1433.5|1417.5|1433.5|1417.5|1433.84|1417.84|1433.5|1417.5|4
1639455140000|2021-12-14 04:12:20|1433.58|1417.58|1433.79|1417.79|1433.79|1417.79|1433.58|1417.58|2
1639455150000|2021-12-14 04:12:30|1434.15|1418.15|1434.75|1418.75|1435.53|1419.53|1434.15|1418.15|11
1639455160000|2021-12-14 04:12:40|1434.55|1418.55|1434.55|1418.55|1434.97|1418.97|1434.55|1418.55|3
1639455170000|2021-12-14 04:12:50|1434.5|1418.5|1434.41|1418.41|1434.5|1418.5|1434.41|1418.41|2
1639455180000|2021-12-14 04:13:00|1433.5|1417.5|1432.7|1416.7|1433.5|1417.5|1432.7|1416.7|2
1639455190000|2021-12-14 04:13:10|1432.5|1416.5|1432|1416|1432.5|1416.5|1431.42|1415.42|5
1639455200000|2021-12-14 04:13:20|1431.42|1415.42|1431.35|1415.35|1431.42|1415.42|1431.24|1415.24|4
1639455230000|2021-12-14 04:13:50|1431.36|1415.36|1431.45|1415.45|1431.45|1415.45|1431.36|1415.36|2
1639455240000|2021-12-14 04:14:00|1431.2|1415.2|1430.95|1414.95|1431.2|1415.2|1430.95|1414.95|2
1639455250000|2021-12-14 04:14:10|1430.39|1414.39|1429.89|1413.89|1430.39|1414.39|1429.89|1413.89|2
1639455260000|2021-12-14 04:14:20|1429.2|1413.2|1429.89|1413.89|1430.17|1414.17|1429.2|1413.2|5
1639455270000|2021-12-14 04:14:30|1429.42|1413.42|1429|1413|1429.74|1413.74|1429|1413|5
1639455280000|2021-12-14 04:14:40|1429.4|1413.4|1429.5|1413.5|1429.5|1413.5|1428.75|1412.75|8
1639455290000|2021-12-14 04:14:50|1430.23|1414.23|1432.88|1416.88|1432.88|1416.88|1430.12|1414.12|13
1639455300000|2021-12-14 04:15:00|1433.42|1417.42|1432.9|1416.9|1433.42|1417.42|1432.9|1416.9|4
1639455310000|2021-12-14 04:15:10|1432.5|1416.5|1432|1416|1432.5|1416.5|1432|1416|4
1639455320000|2021-12-14 04:15:20|1432.02|1416.02|1432.5|1416.5|1432.72|1416.72|1431.95|1415.95|5
1639455330000|2021-12-14 04:15:30|1432.25|1416.25|1432.25|1416.25|1432.25|1416.25|1432.25|1416.25|1
1639455340000|2021-12-14 04:15:40|1431.69|1415.69|1431.17|1415.17|1432|1416|1431.17|1415.17|5
1639455350000|2021-12-14 04:15:50|1431.18|1415.18|1431.5|1415.5|1431.5|1415.5|1431.17|1415.17|7
1639455370000|2021-12-14 04:16:10|1431.58|1415.58|1431.72|1415.72|1432.15|1416.15|1431.58|1415.58|3
1639455380000|2021-12-14 04:16:20|1432|1416|1432.47|1416.47|1432.47|1416.47|1432|1416|4
1639455390000|2021-12-14 04:16:30|1432.69|1416.69|1433.69|1417.69|1433.69|1417.69|1432.67|1416.67|7
1639455400000|2021-12-14 04:16:40|1433.57|1417.57|1432.44|1416.44|1433.57|1417.57|1432.44|1416.44|7
1639455410000|2021-12-14 04:16:50|1432.45|1416.45|1432.44|1416.44|1432.5|1416.5|1432.39|1416.39|7
1639455420000|2021-12-14 04:17:00|1432.19|1416.19|1433|1417|1433|1417|1432.19|1416.19|7
1639455430000|2021-12-14 04:17:10|1432.75|1416.75|1433.11|1417.11|1433.5|1417.5|1432.5|1416.5|13
1639455440000|2021-12-14 04:17:20|1433.1|1417.1|1433.5|1417.5|1433.5|1417.5|1432.5|1416.5|8
1639455450000|2021-12-14 04:17:30|1433.79|1417.79|1433.5|1417.5|1433.79|1417.79|1433.5|1417.5|2
1639455460000|2021-12-14 04:17:40|1433.74|1417.74|1432.5|1416.5|1433.74|1417.74|1432.5|1416.5|3
1639455470000|2021-12-14 04:17:50|1432.56|1416.56|1432.6|1416.6|1432.6|1416.6|1432.5|1416.5|4
1639455480000|2021-12-14 04:18:00|1432.5|1416.5|1432.5|1416.5|1432.6|1416.6|1432.5|1416.5|3
1639455490000|2021-12-14 04:18:10|1432.92|1416.92|1433.5|1417.5|1433.5|1417.5|1432.75|1416.75|6
1639455500000|2021-12-14 04:18:20|1433.45|1417.45|1433.45|1417.45|1433.45|1417.45|1433.45|1417.45|1
1639455510000|2021-12-14 04:18:30|1433|1417|1433|1417|1433|1417|1433|1417|1
1639455520000|2021-12-14 04:18:40|1432.78|1416.78|1431.5|1415.5|1433.2|1417.2|1431.38|1415.38|14
1639455530000|2021-12-14 04:18:50|1431.38|1415.38|1431.25|1415.25|1431.5|1415.5|1431.14|1415.14|5
1639455540000|2021-12-14 04:19:00|1431.33|1415.33|1430.5|1414.5|1431.33|1415.33|1430.5|1414.5|5
1639455550000|2021-12-14 04:19:10|1430.05|1414.05|1429.75|1413.75|1430.05|1414.05|1429.75|1413.75|3
1639455570000|2021-12-14 04:19:30|1429.5|1413.5|1429.26|1413.26|1429.5|1413.5|1429.25|1413.25|3
1639455580000|2021-12-14 04:19:40|1429.25|1413.25|1429.75|1413.75|1429.75|1413.75|1429.25|1413.25|10
1639455590000|2021-12-14 04:19:50|1429.5|1413.5|1429.5|1413.5|1429.75|1413.75|1429.18|1413.18|8
1639455600000|2021-12-14 04:20:00|1429.8|1413.8|1428.85|1412.85|1429.8|1413.8|1428.85|1412.85|16
1639455610000|2021-12-14 04:20:10|1429.47|1413.47|1429.5|1413.5|1429.5|1413.5|1429.17|1413.17|10
1639455620000|2021-12-14 04:20:20|1429.73|1413.73|1429.3|1413.3|1429.73|1413.73|1429.15|1413.15|4
1639455630000|2021-12-14 04:20:30|1429.53|1413.53|1429.5|1413.5|1429.53|1413.53|1429.34|1413.34|3
1639455640000|2021-12-14 04:20:40|1429.97|1413.97|1429.88|1413.88|1429.97|1413.97|1429.5|1413.5|4
1639455650000|2021-12-14 04:20:50|1430|1414|1430.45|1414.45|1430.45|1414.45|1429.9|1413.9|3
1639455660000|2021-12-14 04:21:00|1430.25|1414.25|1430.4|1414.4|1430.4|1414.4|1430.25|1414.25|2
1639455670000|2021-12-14 04:21:10|1430|1414|1430.5|1414.5|1430.5|1414.5|1430|1414|5
1639455680000|2021-12-14 04:21:20|1430.29|1414.29|1430.15|1414.15|1430.5|1414.5|1430.15|1414.15|5
1639455690000|2021-12-14 04:21:30|1429.93|1413.93|1429.5|1413.5|1430|1414|1429.5|1413.5|6
1639455700000|2021-12-14 04:21:40|1429.4|1413.4|1429.5|1413.5|1429.5|1413.5|1429.4|1413.4|2
1639455710000|2021-12-14 04:21:50|1429.57|1413.57|1429.5|1413.5|1429.6|1413.6|1429.5|1413.5|3
1639455720000|2021-12-14 04:22:00|1429.6|1413.6|1429.75|1413.75|1430|1414|1429.57|1413.57|5
1639455750000|2021-12-14 04:22:30|1430.14|1414.14|1430.49|1414.49|1430.62|1414.62|1430.1|1414.1|9
1639455760000|2021-12-14 04:22:40|1430.75|1414.75|1430.75|1414.75|1430.75|1414.75|1430.75|1414.75|1
1639455770000|2021-12-14 04:22:50|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.43|1414.43|3
1639455780000|2021-12-14 04:23:00|1430.43|1414.43|1430.4|1414.4|1430.43|1414.43|1430.4|1414.4|2
1639455790000|2021-12-14 04:23:10|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1639455800000|2021-12-14 04:23:20|1430.25|1414.25|1430.27|1414.27|1430.31|1414.31|1430.25|1414.25|3
1639455810000|2021-12-14 04:23:30|1430.39|1414.39|1430.29|1414.29|1430.39|1414.39|1430.29|1414.29|2
1639455820000|2021-12-14 04:23:40|1430|1414|1430|1414|1430|1414|1430|1414|1
1639455830000|2021-12-14 04:23:50|1430.39|1414.39|1429.27|1413.27|1430.39|1414.39|1429.27|1413.27|6
1639455840000|2021-12-14 04:24:00|1429.4|1413.4|1429.5|1413.5|1429.5|1413.5|1429.4|1413.4|4
1639455850000|2021-12-14 04:24:10|1429.3|1413.3|1429.7|1413.7|1429.89|1413.89|1429.08|1413.08|5
1639455860000|2021-12-14 04:24:20|1429.89|1413.89|1429.89|1413.89|1429.89|1413.89|1429.89|1413.89|1
1639455870000|2021-12-14 04:24:30|1429.5|1413.5|1429.5|1413.5|1429.56|1413.56|1429.5|1413.5|4
1639455880000|2021-12-14 04:24:40|1429.43|1413.43|1429.5|1413.5|1429.5|1413.5|1429.43|1413.43|2
1639455890000|2021-12-14 04:24:50|1429|1413|1429|1413|1429|1413|1429|1413|1
1639455900000|2021-12-14 04:25:00|1428.65|1412.65|1429.4|1413.4|1429.4|1413.4|1428.5|1412.5|5
1639455910000|2021-12-14 04:25:10|1429.42|1413.42|1429.83|1413.83|1429.89|1413.89|1429.39|1413.39|6
1639455920000|2021-12-14 04:25:20|1429.89|1413.89|1430.23|1414.23|1430.23|1414.23|1429.83|1413.83|4
1639455930000|2021-12-14 04:25:30|1430.24|1414.24|1430.24|1414.24|1430.24|1414.24|1430.24|1414.24|1
1639455940000|2021-12-14 04:25:40|1430.43|1414.43|1430.5|1414.5|1430.69|1414.69|1430.43|1414.43|4
1639455960000|2021-12-14 04:26:00|1430.35|1414.35|1428.55|1412.55|1430.35|1414.35|1428.55|1412.55|7
1639455970000|2021-12-14 04:26:10|1428.5|1412.5|1428.64|1412.64|1428.74|1412.74|1428.24|1412.24|6
1639455980000|2021-12-14 04:26:20|1428.85|1412.85|1428.5|1412.5|1428.85|1412.85|1428.5|1412.5|3
1639455990000|2021-12-14 04:26:30|1428.24|1412.24|1428.24|1412.24|1428.24|1412.24|1428.24|1412.24|1
1639456000000|2021-12-14 04:26:40|1428.5|1412.5|1428.35|1412.35|1428.5|1412.5|1428.35|1412.35|2
1639456010000|2021-12-14 04:26:50|1428.5|1412.5|1428.19|1412.19|1428.5|1412.5|1428.19|1412.19|4
1639456020000|2021-12-14 04:27:00|1427.94|1411.94|1427.94|1411.94|1427.94|1411.94|1427.65|1411.65|3
1639456030000|2021-12-14 04:27:10|1428.3|1412.3|1428.27|1412.27|1428.3|1412.3|1428.2|1412.2|3
1639456040000|2021-12-14 04:27:20|1428.4|1412.4|1428.4|1412.4|1428.4|1412.4|1428.4|1412.4|1
1639456050000|2021-12-14 04:27:30|1428.45|1412.45|1428.45|1412.45|1428.45|1412.45|1428.45|1412.45|1
1639456070000|2021-12-14 04:27:50|1428.5|1412.5|1428.62|1412.62|1428.72|1412.72|1428.33|1412.33|6
1639456080000|2021-12-14 04:28:00|1428.66|1412.66|1428.19|1412.19|1428.66|1412.66|1428.19|1412.19|5
1639456090000|2021-12-14 04:28:10|1428.05|1412.05|1428.05|1412.05|1428.05|1412.05|1428.05|1412.05|1
1639456100000|2021-12-14 04:28:20|1427.9|1411.9|1427.5|1411.5|1427.9|1411.9|1427.21|1411.21|4
1639456110000|2021-12-14 04:28:30|1427.4|1411.4|1427.2|1411.2|1427.4|1411.4|1426.99|1410.99|3
1639456120000|2021-12-14 04:28:40|1426.99|1410.99|1427.2|1411.2|1427.2|1411.2|1426.99|1410.99|2
1639456130000|2021-12-14 04:28:50|1427.3|1411.3|1427.35|1411.35|1427.35|1411.35|1427.2|1411.2|4
1639456140000|2021-12-14 04:29:00|1427.4|1411.4|1427.4|1411.4|1427.4|1411.4|1427.4|1411.4|1
1639456150000|2021-12-14 04:29:10|1427.2|1411.2|1427.15|1411.15|1427.25|1411.25|1426.99|1410.99|4
1639456160000|2021-12-14 04:29:20|1427.35|1411.35|1427.35|1411.35|1427.35|1411.35|1427.35|1411.35|1
1639456170000|2021-12-14 04:29:30|1427.25|1411.25|1426.5|1410.5|1427.25|1411.25|1426.5|1410.5|3
1639456180000|2021-12-14 04:29:40|1426.75|1410.75|1428.15|1412.15|1428.25|1412.25|1426.48|1410.48|10
1639456190000|2021-12-14 04:29:50|1427.9|1411.9|1428|1412|1428.25|1412.25|1427.9|1411.9|3
1639456200000|2021-12-14 04:30:00|1428.09|1412.09|1429.06|1413.06|1429.34|1413.34|1428.09|1412.09|10
1639456210000|2021-12-14 04:30:10|1429.34|1413.34|1430.21|1414.21|1430.21|1414.21|1429.06|1413.06|7
1639456220000|2021-12-14 04:30:20|1430.22|1414.22|1430.5|1414.5|1430.5|1414.5|1430.22|1414.22|2
1639456230000|2021-12-14 04:30:30|1430.59|1414.59|1430.5|1414.5|1430.59|1414.59|1430.5|1414.5|2
1639456240000|2021-12-14 04:30:40|1430.15|1414.15|1429.4|1413.4|1430.15|1414.15|1429.4|1413.4|8
1639456250000|2021-12-14 04:30:50|1429.46|1413.46|1429.5|1413.5|1429.5|1413.5|1429.46|1413.46|2
1639456260000|2021-12-14 04:31:00|1429.45|1413.45|1430.37|1414.37|1430.37|1414.37|1429.45|1413.45|8
1639456270000|2021-12-14 04:31:10|1430.38|1414.38|1431.5|1415.5|1431.5|1415.5|1430.38|1414.38|7
1639456280000|2021-12-14 04:31:20|1431.34|1415.34|1430.62|1414.62|1431.34|1415.34|1430.62|1414.62|6
1639456290000|2021-12-14 04:31:30|1430.94|1414.94|1431.5|1415.5|1431.5|1415.5|1430.62|1414.62|6
1639456300000|2021-12-14 04:31:40|1431.14|1415.14|1431.5|1415.5|1431.55|1415.55|1431.14|1415.14|5
1639456310000|2021-12-14 04:31:50|1431.95|1415.95|1432.15|1416.15|1432.15|1416.15|1431.9|1415.9|10
1639456320000|2021-12-14 04:32:00|1431.65|1415.65|1432.15|1416.15|1432.15|1416.15|1431.65|1415.65|2
1639456330000|2021-12-14 04:32:10|1432.2|1416.2|1432.2|1416.2|1432.2|1416.2|1432.2|1416.2|1
1639456340000|2021-12-14 04:32:20|1432.43|1416.43|1432.68|1416.68|1432.68|1416.68|1432.43|1416.43|2
1639456350000|2021-12-14 04:32:30|1432.2|1416.2|1432.75|1416.75|1432.75|1416.75|1432.14|1416.14|4
1639456360000|2021-12-14 04:32:40|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639456370000|2021-12-14 04:32:50|1432.22|1416.22|1432.22|1416.22|1432.22|1416.22|1432.22|1416.22|1
1639456380000|2021-12-14 04:33:00|1431.6|1415.6|1432.22|1416.22|1432.63|1416.63|1431.6|1415.6|5
1639456390000|2021-12-14 04:33:10|1432.5|1416.5|1431.94|1415.94|1432.5|1416.5|1431.94|1415.94|8
1639456400000|2021-12-14 04:33:20|1431.97|1415.97|1431.47|1415.47|1431.97|1415.97|1431.47|1415.47|2
1639456410000|2021-12-14 04:33:30|1431.38|1415.38|1430.5|1414.5|1431.38|1415.38|1430.5|1414.5|4
1639456420000|2021-12-14 04:33:40|1430.35|1414.35|1431.5|1415.5|1431.61|1415.61|1430.35|1414.35|8
1639456430000|2021-12-14 04:33:50|1431.69|1415.69|1431.88|1415.88|1432.2|1416.2|1431.5|1415.5|5
1639456440000|2021-12-14 04:34:00|1432.05|1416.05|1432.5|1416.5|1432.5|1416.5|1431.5|1415.5|6
1639456450000|2021-12-14 04:34:10|1432.35|1416.35|1432.44|1416.44|1432.44|1416.44|1432.35|1416.35|2
1639456460000|2021-12-14 04:34:20|1432.35|1416.35|1432.5|1416.5|1432.5|1416.5|1432.35|1416.35|2
1639456480000|2021-12-14 04:34:40|1432.55|1416.55|1433.5|1417.5|1433.59|1417.59|1432.55|1416.55|4
1639456490000|2021-12-14 04:34:50|1433.23|1417.23|1433.22|1417.22|1433.23|1417.23|1433.22|1417.22|2
1639456500000|2021-12-14 04:35:00|1433.5|1417.5|1433.5|1417.5|1433.85|1417.85|1433.23|1417.23|4
1639456520000|2021-12-14 04:35:20|1433.4|1417.4|1432|1416|1433.4|1417.4|1432|1416|7
1639456530000|2021-12-14 04:35:30|1432.2|1416.2|1431.5|1415.5|1432.2|1416.2|1431.5|1415.5|2
1639456540000|2021-12-14 04:35:40|1431.09|1415.09|1430.89|1414.89|1431.09|1415.09|1430.89|1414.89|3
1639456550000|2021-12-14 04:35:50|1430.88|1414.88|1430.55|1414.55|1431.35|1415.35|1430.5|1414.5|6
1639456560000|2021-12-14 04:36:00|1430.5|1414.5|1431.5|1415.5|1431.5|1415.5|1430.5|1414.5|4
1639456570000|2021-12-14 04:36:10|1431.15|1415.15|1431.05|1415.05|1431.15|1415.15|1431.05|1415.05|3
1639456580000|2021-12-14 04:36:20|1431|1415|1430.5|1414.5|1431|1415|1430.5|1414.5|2
1639456600000|2021-12-14 04:36:40|1430.45|1414.45|1429.5|1413.5|1430.45|1414.45|1429.5|1413.5|3
1639456610000|2021-12-14 04:36:50|1429|1413|1428.5|1412.5|1429|1413|1428.5|1412.5|2
1639456620000|2021-12-14 04:37:00|1428.75|1412.75|1429.25|1413.25|1429.25|1413.25|1428.75|1412.75|3
1639456630000|2021-12-14 04:37:10|1429|1413|1429|1413|1429|1413|1429|1413|1
1639456640000|2021-12-14 04:37:20|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639456650000|2021-12-14 04:37:30|1428.75|1412.75|1428.75|1412.75|1428.75|1412.75|1428.75|1412.75|1
1639456660000|2021-12-14 04:37:40|1429.2|1413.2|1428.5|1412.5|1429.2|1413.2|1428.5|1412.5|5
1639456680000|2021-12-14 04:38:00|1428|1412|1428|1412|1428|1412|1428|1412|1
1639456690000|2021-12-14 04:38:10|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1639456700000|2021-12-14 04:38:20|1427.11|1411.11|1426.55|1410.55|1427.11|1411.11|1426.55|1410.55|3
1639456710000|2021-12-14 04:38:30|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1
1639456720000|2021-12-14 04:38:40|1426.79|1410.79|1426.5|1410.5|1426.79|1410.79|1426.5|1410.5|2
1639456730000|2021-12-14 04:38:50|1426.3|1410.3|1426.06|1410.06|1426.3|1410.3|1426.06|1410.06|2
1639456740000|2021-12-14 04:39:00|1426.07|1410.07|1426.17|1410.17|1426.45|1410.45|1426.07|1410.07|5
1639456750000|2021-12-14 04:39:10|1426.27|1410.27|1426.16|1410.16|1426.3|1410.3|1426.16|1410.16|4
1639456760000|2021-12-14 04:39:20|1426.15|1410.15|1425.59|1409.59|1426.16|1410.16|1425.59|1409.59|5
1639456770000|2021-12-14 04:39:30|1425|1409|1424.61|1408.61|1425.2|1409.2|1424.61|1408.61|3
1639456780000|2021-12-14 04:39:40|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1639456790000|2021-12-14 04:39:50|1424|1408|1424.05|1408.05|1424.05|1408.05|1424|1408|2
1639456800000|2021-12-14 04:40:00|1423.88|1407.88|1423.3|1407.3|1423.88|1407.88|1422.78|1406.78|8
1639456810000|2021-12-14 04:40:10|1423.09|1407.09|1423.09|1407.09|1423.19|1407.19|1423.09|1407.09|4
1639456820000|2021-12-14 04:40:20|1423.2|1407.2|1423|1407|1423.2|1407.2|1423|1407|3
1639456830000|2021-12-14 04:40:30|1422.75|1406.75|1422.59|1406.59|1422.75|1406.75|1422.5|1406.5|3
1639456840000|2021-12-14 04:40:40|1422.53|1406.53|1422.53|1406.53|1422.53|1406.53|1422.53|1406.53|1
1639456850000|2021-12-14 04:40:50|1422.5|1406.5|1422.75|1406.75|1422.75|1406.75|1422.5|1406.5|2
1639456860000|2021-12-14 04:41:00|1422.53|1406.53|1422.19|1406.19|1422.53|1406.53|1422.19|1406.19|3
1639456870000|2021-12-14 04:41:10|1422.64|1406.64|1422.53|1406.53|1422.78|1406.78|1422.53|1406.53|4
1639456880000|2021-12-14 04:41:20|1422.87|1406.87|1422.5|1406.5|1422.87|1406.87|1422.5|1406.5|4
1639456890000|2021-12-14 04:41:30|1422.78|1406.78|1421.5|1405.5|1422.78|1406.78|1421.5|1405.5|6
1639456900000|2021-12-14 04:41:40|1421.29|1405.29|1420.71|1404.71|1421.35|1405.35|1420.5|1404.5|8
1639456910000|2021-12-14 04:41:50|1421.11|1405.11|1421.11|1405.11|1421.11|1405.11|1421.11|1405.11|1
1639456920000|2021-12-14 04:42:00|1420.93|1404.93|1420.25|1404.25|1421.21|1405.21|1419.7|1403.7|11
1639456930000|2021-12-14 04:42:10|1420.5|1404.5|1420.81|1404.81|1420.91|1404.91|1420.5|1404.5|5
1639456940000|2021-12-14 04:42:20|1420.71|1404.71|1420.91|1404.91|1420.91|1404.91|1420.71|1404.71|2
1639456950000|2021-12-14 04:42:30|1420.8|1404.8|1420.97|1404.97|1420.97|1404.97|1420.69|1404.69|6
1639456960000|2021-12-14 04:42:40|1420.95|1404.95|1420.5|1404.5|1420.97|1404.97|1420.5|1404.5|6
1639456970000|2021-12-14 04:42:50|1420.64|1404.64|1420.64|1404.64|1420.64|1404.64|1420.64|1404.64|1
1639456980000|2021-12-14 04:43:00|1420.72|1404.72|1420.14|1404.14|1420.72|1404.72|1420.14|1404.14|3
1639456990000|2021-12-14 04:43:10|1419.85|1403.85|1421.25|1405.25|1421.41|1405.41|1419.85|1403.85|8
1639457000000|2021-12-14 04:43:20|1420.75|1404.75|1421.25|1405.25|1421.25|1405.25|1420.75|1404.75|2
1639457010000|2021-12-14 04:43:30|1421.3|1405.3|1421.5|1405.5|1421.5|1405.5|1421.25|1405.25|4
1639457020000|2021-12-14 04:43:40|1421.76|1405.76|1422.5|1406.5|1422.5|1406.5|1421.75|1405.75|3
1639457030000|2021-12-14 04:43:50|1422.43|1406.43|1422.5|1406.5|1422.5|1406.5|1422.3|1406.3|3
1639457040000|2021-12-14 04:44:00|1422.4|1406.4|1422.5|1406.5|1422.5|1406.5|1422.4|1406.4|2
1639457050000|2021-12-14 04:44:10|1422.45|1406.45|1422.82|1406.82|1422.83|1406.83|1422.45|1406.45|6
1639457060000|2021-12-14 04:44:20|1422.68|1406.68|1424.69|1408.69|1424.69|1408.69|1422.68|1406.68|7
1639457070000|2021-12-14 04:44:30|1425.43|1409.43|1425.63|1409.63|1425.63|1409.63|1425.43|1409.43|2
1639457080000|2021-12-14 04:44:40|1425.48|1409.48|1424.8|1408.8|1425.48|1409.48|1424.8|1408.8|2
1639457100000|2021-12-14 04:45:00|1425.5|1409.5|1426.62|1410.62|1426.62|1410.62|1425.35|1409.35|4
1639457110000|2021-12-14 04:45:10|1425.8|1409.8|1425.26|1409.26|1425.8|1409.8|1425.26|1409.26|4
1639457120000|2021-12-14 04:45:20|1425.25|1409.25|1424.65|1408.65|1425.56|1409.56|1424.65|1408.65|11
1639457130000|2021-12-14 04:45:30|1424.8|1408.8|1424.52|1408.52|1424.8|1408.8|1424.52|1408.52|3
1639457140000|2021-12-14 04:45:40|1424.5|1408.5|1424|1408|1424.5|1408.5|1424|1408|2
1639457150000|2021-12-14 04:45:50|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1639457160000|2021-12-14 04:46:00|1422.59|1406.59|1421.22|1405.22|1422.59|1406.59|1421.22|1405.22|6
1639457170000|2021-12-14 04:46:10|1421.21|1405.21|1420.21|1404.21|1421.21|1405.21|1420.21|1404.21|8
1639457180000|2021-12-14 04:46:20|1420.71|1404.71|1420.83|1404.83|1420.83|1404.83|1420.6|1404.6|3
1639457190000|2021-12-14 04:46:30|1421.3|1405.3|1421.5|1405.5|1421.5|1405.5|1420.7|1404.7|8
1639457200000|2021-12-14 04:46:40|1421.8|1405.8|1421.38|1405.38|1421.8|1405.8|1421.38|1405.38|3
1639457210000|2021-12-14 04:46:50|1421.64|1405.64|1420.93|1404.93|1421.64|1405.64|1420.93|1404.93|6
1639457220000|2021-12-14 04:47:00|1420.71|1404.71|1420.93|1404.93|1421.1|1405.1|1420.71|1404.71|5
1639457230000|2021-12-14 04:47:10|1421.21|1405.21|1420.93|1404.93|1421.33|1405.33|1420.93|1404.93|6
1639457240000|2021-12-14 04:47:20|1420.71|1404.71|1420.76|1404.76|1420.76|1404.76|1420.4|1404.4|8
1639457250000|2021-12-14 04:47:30|1420.97|1404.97|1421.5|1405.5|1421.5|1405.5|1420.5|1404.5|8
1639457260000|2021-12-14 04:47:40|1421.45|1405.45|1421.5|1405.5|1421.5|1405.5|1421.45|1405.45|2
1639457270000|2021-12-14 04:47:50|1422|1406|1422.45|1406.45|1422.45|1406.45|1422|1406|2
1639457280000|2021-12-14 04:48:00|1422.35|1406.35|1422.52|1406.52|1422.52|1406.52|1422.35|1406.35|4
1639457290000|2021-12-14 04:48:10|1422.22|1406.22|1422.35|1406.35|1422.35|1406.35|1422.22|1406.22|4
1639457300000|2021-12-14 04:48:20|1422.3|1406.3|1422|1406|1422.3|1406.3|1422|1406|2
1639457310000|2021-12-14 04:48:30|1421.63|1405.63|1421.36|1405.36|1421.7|1405.7|1421.36|1405.36|4
1639457320000|2021-12-14 04:48:40|1421.21|1405.21|1420.7|1404.7|1421.21|1405.21|1420.7|1404.7|3
1639457340000|2021-12-14 04:49:00|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.22|1404.22|10
1639457350000|2021-12-14 04:49:10|1420.71|1404.71|1420.71|1404.71|1420.71|1404.71|1420.71|1404.71|1
1639457360000|2021-12-14 04:49:20|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1639457370000|2021-12-14 04:49:30|1420.42|1404.42|1420.63|1404.63|1420.63|1404.63|1420.4|1404.4|5
1639457380000|2021-12-14 04:49:40|1420.5|1404.5|1420.4|1404.4|1420.5|1404.5|1420.4|1404.4|2
1639457390000|2021-12-14 04:49:50|1420|1404|1419.5|1403.5|1420|1404|1419.5|1403.5|2
1639457410000|2021-12-14 04:50:10|1419.4|1403.4|1418.55|1402.55|1419.4|1403.4|1418.55|1402.55|4
1639457420000|2021-12-14 04:50:20|1418.5|1402.5|1417.74|1401.74|1418.5|1402.5|1417.74|1401.74|7
1639457430000|2021-12-14 04:50:30|1418.11|1402.11|1418.25|1402.25|1418.25|1402.25|1418.11|1402.11|4
1639457440000|2021-12-14 04:50:40|1418.4|1402.4|1418.4|1402.4|1418.4|1402.4|1418.4|1402.4|1
1639457450000|2021-12-14 04:50:50|1418.5|1402.5|1418.69|1402.69|1419|1403|1418.5|1402.5|4
1639457460000|2021-12-14 04:51:00|1418.56|1402.56|1418.46|1402.46|1418.56|1402.56|1418.46|1402.46|7
1639457470000|2021-12-14 04:51:10|1418.53|1402.53|1418.46|1402.46|1418.53|1402.53|1418.4|1402.4|6
1639457480000|2021-12-14 04:51:20|1418.56|1402.56|1418.57|1402.57|1418.57|1402.57|1418.53|1402.53|3
1639457490000|2021-12-14 04:51:30|1418.63|1402.63|1418.5|1402.5|1418.63|1402.63|1418.5|1402.5|5
1639457510000|2021-12-14 04:51:50|1418.4|1402.4|1418.4|1402.4|1418.4|1402.4|1418.4|1402.4|1
1639457520000|2021-12-14 04:52:00|1418.45|1402.45|1418.56|1402.56|1418.56|1402.56|1418.45|1402.45|4
1639457530000|2021-12-14 04:52:10|1418.43|1402.43|1417.5|1401.5|1418.43|1402.43|1417.5|1401.5|4
1639457540000|2021-12-14 04:52:20|1417.72|1401.72|1418.06|1402.06|1418.06|1402.06|1417.72|1401.72|2
1639457550000|2021-12-14 04:52:30|1417.47|1401.47|1418.5|1402.5|1418.5|1402.5|1417.47|1401.47|3
1639457560000|2021-12-14 04:52:40|1418.56|1402.56|1418.5|1402.5|1418.56|1402.56|1418.5|1402.5|2
1639457570000|2021-12-14 04:52:50|1418.4|1402.4|1418.4|1402.4|1418.4|1402.4|1418.4|1402.4|1
1639457580000|2021-12-14 04:53:00|1418.3|1402.3|1418.4|1402.4|1418.4|1402.4|1418.3|1402.3|2
1639457590000|2021-12-14 04:53:10|1418.05|1402.05|1417.55|1401.55|1418.05|1402.05|1417.55|1401.55|9
1639457600000|2021-12-14 04:53:20|1417.77|1401.77|1417.21|1401.21|1417.77|1401.77|1417.21|1401.21|3
1639457610000|2021-12-14 04:53:30|1416.99|1400.99|1415.75|1399.75|1417.2|1401.2|1415.75|1399.75|7
1639457620000|2021-12-14 04:53:40|1415.78|1399.78|1415.5|1399.5|1416.1|1400.1|1415.5|1399.5|4
1639457630000|2021-12-14 04:53:50|1415.75|1399.75|1415.5|1399.5|1415.79|1399.79|1415.5|1399.5|4
1639457650000|2021-12-14 04:54:10|1415.97|1399.97|1415.97|1399.97|1415.97|1399.97|1415.97|1399.97|1
1639457660000|2021-12-14 04:54:20|1415.88|1399.88|1415.9|1399.9|1416|1400|1415.88|1399.88|3
1639457680000|2021-12-14 04:54:40|1416.04|1400.04|1416.04|1400.04|1416.04|1400.04|1416.04|1400.04|1
1639457690000|2021-12-14 04:54:50|1415.82|1399.82|1415.46|1399.46|1416.1|1400.1|1415.46|1399.46|4
1639457700000|2021-12-14 04:55:00|1415.5|1399.5|1415.75|1399.75|1416.05|1400.05|1415.5|1399.5|7
1639457710000|2021-12-14 04:55:10|1415.77|1399.77|1417|1401|1417.15|1401.15|1415.77|1399.77|5
1639457720000|2021-12-14 04:55:20|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.44|1400.44|3
1639457730000|2021-12-14 04:55:30|1416.15|1400.15|1416.5|1400.5|1416.5|1400.5|1415.65|1399.65|4
1639457740000|2021-12-14 04:55:40|1416.58|1400.58|1416.72|1400.72|1416.72|1400.72|1416.5|1400.5|3
1639457750000|2021-12-14 04:55:50|1417.3|1401.3|1417.5|1401.5|1417.5|1401.5|1416.75|1400.75|4
1639457760000|2021-12-14 04:56:00|1417.88|1401.88|1416.5|1400.5|1417.88|1401.88|1416.5|1400.5|5
1639457770000|2021-12-14 04:56:10|1415.6|1399.6|1415.5|1399.5|1415.7|1399.7|1415.5|1399.5|4
1639457780000|2021-12-14 04:56:20|1416.22|1400.22|1417|1401|1417.5|1401.5|1416.22|1400.22|8
1639457790000|2021-12-14 04:56:30|1417.25|1401.25|1416.5|1400.5|1417.25|1401.25|1416.5|1400.5|3
1639457810000|2021-12-14 04:56:50|1417.05|1401.05|1418.5|1402.5|1418.54|1402.54|1417.05|1401.05|7
1639457820000|2021-12-14 04:57:00|1418.6|1402.6|1418.5|1402.5|1418.6|1402.6|1418.5|1402.5|3
1639457830000|2021-12-14 04:57:10|1418.75|1402.75|1418.5|1402.5|1418.75|1402.75|1418.13|1402.13|13
1639457840000|2021-12-14 04:57:20|1418.72|1402.72|1419.56|1403.56|1419.61|1403.61|1418.72|1402.72|7
1639457850000|2021-12-14 04:57:30|1419.2|1403.2|1419.83|1403.83|1419.83|1403.83|1419.2|1403.2|4
1639457860000|2021-12-14 04:57:40|1419.5|1403.5|1420|1404|1420.5|1404.5|1419.5|1403.5|6
1639457870000|2021-12-14 04:57:50|1419.5|1403.5|1419.36|1403.36|1419.5|1403.5|1419.36|1403.36|2
1639457880000|2021-12-14 04:58:00|1419.3|1403.3|1419.3|1403.3|1419.58|1403.58|1419.3|1403.3|4
1639457890000|2021-12-14 04:58:10|1419.68|1403.68|1419.46|1403.46|1419.68|1403.68|1419.46|1403.46|4
1639457900000|2021-12-14 04:58:20|1419.4|1403.4|1418.1|1402.1|1419.4|1403.4|1418.1|1402.1|7
1639457910000|2021-12-14 04:58:30|1418.2|1402.2|1418.75|1402.75|1418.75|1402.75|1418.1|1402.1|5
1639457920000|2021-12-14 04:58:40|1418.97|1402.97|1419|1403|1419|1403|1418.5|1402.5|5
1639457930000|2021-12-14 04:58:50|1419.13|1403.13|1419.13|1403.13|1419.13|1403.13|1419|1403|3
1639457940000|2021-12-14 04:59:00|1419|1403|1418.88|1402.88|1419.4|1403.4|1418.88|1402.88|10
1639457960000|2021-12-14 04:59:20|1419.13|1403.13|1419.5|1403.5|1419.58|1403.58|1419.06|1403.06|5
1639457970000|2021-12-14 04:59:30|1420.14|1404.14|1420.43|1404.43|1420.43|1404.43|1420.14|1404.14|2
1639457980000|2021-12-14 04:59:40|1420.53|1404.53|1420.34|1404.34|1420.53|1404.53|1420.07|1404.07|6
1639457990000|2021-12-14 04:59:50|1420.29|1404.29|1419.84|1403.84|1420.29|1404.29|1419.84|1403.84|2
1639458000000|2021-12-14 05:00:00|1419.56|1403.56|1419.76|1403.76|1419.76|1403.76|1419.5|1403.5|3
1639458010000|2021-12-14 05:00:10|1419.5|1403.5|1419.5|1403.5|1419.76|1403.76|1419.5|1403.5|3
1639458020000|2021-12-14 05:00:20|1419.65|1403.65|1419.21|1403.21|1419.65|1403.65|1418.95|1402.95|4
1639458030000|2021-12-14 05:00:30|1418.7|1402.7|1419.63|1403.63|1419.84|1403.84|1418.7|1402.7|7
1639458040000|2021-12-14 05:00:40|1419.5|1403.5|1419.63|1403.63|1419.63|1403.63|1419.5|1403.5|2
1639458050000|2021-12-14 05:00:50|1419.68|1403.68|1419.65|1403.65|1419.68|1403.68|1419.5|1403.5|7
1639458060000|2021-12-14 05:01:00|1419.59|1403.59|1420.41|1404.41|1420.41|1404.41|1419.59|1403.59|4
1639458070000|2021-12-14 05:01:10|1420.34|1404.34|1420.46|1404.46|1420.5|1404.5|1420.34|1404.34|9
1639458080000|2021-12-14 05:01:20|1420.5|1404.5|1421|1405|1421|1405|1420.34|1404.34|9
1639458090000|2021-12-14 05:01:30|1421.09|1405.09|1422.5|1406.5|1422.59|1406.59|1421.09|1405.09|7
1639458100000|2021-12-14 05:01:40|1422.61|1406.61|1423.5|1407.5|1423.5|1407.5|1422.61|1406.61|7
1639458110000|2021-12-14 05:01:50|1423.22|1407.22|1423|1407|1423.35|1407.35|1423|1407|6
1639458120000|2021-12-14 05:02:00|1423.14|1407.14|1423.09|1407.09|1423.2|1407.2|1423|1407|4
1639458130000|2021-12-14 05:02:10|1423|1407|1423.1|1407.1|1423.2|1407.2|1423|1407|4
1639458140000|2021-12-14 05:02:20|1423|1407|1423.91|1407.91|1424.12|1408.12|1423|1407|7
1639458160000|2021-12-14 05:02:40|1423.5|1407.5|1423.55|1407.55|1423.55|1407.55|1423.5|1407.5|2
1639458170000|2021-12-14 05:02:50|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1639458180000|2021-12-14 05:03:00|1423.85|1407.85|1424|1408|1424|1408|1423.5|1407.5|4
1639458190000|2021-12-14 05:03:10|1423.5|1407.5|1423.41|1407.41|1423.5|1407.5|1423.41|1407.41|2
1639458200000|2021-12-14 05:03:20|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1639458220000|2021-12-14 05:03:40|1423.58|1407.58|1423.5|1407.5|1423.58|1407.58|1423.5|1407.5|2
1639458230000|2021-12-14 05:03:50|1423.33|1407.33|1422.83|1406.83|1423.33|1407.33|1422.83|1406.83|2
1639458240000|2021-12-14 05:04:00|1422.97|1406.97|1422.83|1406.83|1422.97|1406.97|1422.83|1406.83|2
1639458250000|2021-12-14 05:04:10|1422.97|1406.97|1422.97|1406.97|1422.97|1406.97|1422.97|1406.97|1
1639458260000|2021-12-14 05:04:20|1423.06|1407.06|1423.24|1407.24|1423.24|1407.24|1423.06|1407.06|3
1639458270000|2021-12-14 05:04:30|1423.23|1407.23|1424.62|1408.62|1424.78|1408.78|1423.23|1407.23|11
1639458280000|2021-12-14 05:04:40|1424.5|1408.5|1424.3|1408.3|1424.5|1408.5|1424.3|1408.3|2
1639458290000|2021-12-14 05:04:50|1424.4|1408.4|1424.5|1408.5|1424.6|1408.6|1424.4|1408.4|3
1639458310000|2021-12-14 05:05:10|1424.45|1408.45|1424.45|1408.45|1424.45|1408.45|1424.45|1408.45|1
1639458330000|2021-12-14 05:05:30|1424.3|1408.3|1424.3|1408.3|1424.3|1408.3|1424.3|1408.3|1
1639458340000|2021-12-14 05:05:40|1424.43|1408.43|1424.5|1408.5|1424.63|1408.63|1424.43|1408.43|3
1639458350000|2021-12-14 05:05:50|1425|1409|1424.5|1408.5|1425|1409|1424.5|1408.5|2
1639458360000|2021-12-14 05:06:00|1424.2|1408.2|1424.2|1408.2|1424.2|1408.2|1424.2|1408.2|1
1639458370000|2021-12-14 05:06:10|1424.45|1408.45|1424|1408|1424.45|1408.45|1424|1408|3
1639458380000|2021-12-14 05:06:20|1423.55|1407.55|1422.88|1406.88|1423.55|1407.55|1422.88|1406.88|4
1639458410000|2021-12-14 05:06:50|1422.67|1406.67|1421.05|1405.05|1422.88|1406.88|1421.05|1405.05|6
1639458420000|2021-12-14 05:07:00|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1639458460000|2021-12-14 05:07:40|1420.7|1404.7|1420.5|1404.5|1420.7|1404.7|1420.5|1404.5|2
1639458470000|2021-12-14 05:07:50|1420.45|1404.45|1420.45|1404.45|1420.45|1404.45|1420.45|1404.45|1
1639458500000|2021-12-14 05:08:20|1420.41|1404.41|1420.41|1404.41|1420.41|1404.41|1420.41|1404.41|1
1639458510000|2021-12-14 05:08:30|1420.69|1404.69|1420.91|1404.91|1420.91|1404.91|1420.69|1404.69|2
1639458520000|2021-12-14 05:08:40|1421.45|1405.45|1421.5|1405.5|1421.67|1405.67|1421.45|1405.45|3
1639458530000|2021-12-14 05:08:50|1421.75|1405.75|1421.5|1405.5|1421.75|1405.75|1421.5|1405.5|2
1639458540000|2021-12-14 05:09:00|1421.75|1405.75|1422.5|1406.5|1422.5|1406.5|1421.75|1405.75|4
1639458550000|2021-12-14 05:09:10|1423|1407|1423.41|1407.41|1423.5|1407.5|1423|1407|4
1639458560000|2021-12-14 05:09:20|1423.42|1407.42|1423.5|1407.5|1424|1408|1423.31|1407.31|4
1639458570000|2021-12-14 05:09:30|1423|1407|1422.79|1406.79|1423.25|1407.25|1422.79|1406.79|4
1639458580000|2021-12-14 05:09:40|1422.5|1406.5|1422|1406|1422.5|1406.5|1422|1406|2
1639458590000|2021-12-14 05:09:50|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1639458600000|2021-12-14 05:10:00|1421.4|1405.4|1421.45|1405.45|1421.5|1405.5|1421|1405|6
1639458610000|2021-12-14 05:10:10|1421.58|1405.58|1421.5|1405.5|1421.58|1405.58|1421.45|1405.45|3
1639458620000|2021-12-14 05:10:20|1422.29|1406.29|1422.5|1406.5|1422.72|1406.72|1422.29|1406.29|4
1639458630000|2021-12-14 05:10:30|1422.25|1406.25|1422.15|1406.15|1422.5|1406.5|1421.94|1405.94|6
1639458640000|2021-12-14 05:10:40|1422.35|1406.35|1422.45|1406.45|1422.63|1406.63|1422.2|1406.2|6
1639458650000|2021-12-14 05:10:50|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1639458690000|2021-12-14 05:11:30|1422.89|1406.89|1422.5|1406.5|1422.89|1406.89|1422.5|1406.5|2
1639458700000|2021-12-14 05:11:40|1422.23|1406.23|1422.68|1406.68|1422.68|1406.68|1422.19|1406.19|5
1639458720000|2021-12-14 05:12:00|1422.69|1406.69|1423.4|1407.4|1423.4|1407.4|1422.68|1406.68|3
1639458730000|2021-12-14 05:12:10|1423|1407|1422.5|1406.5|1423|1407|1422.5|1406.5|2
1639458740000|2021-12-14 05:12:20|1422.2|1406.2|1422.2|1406.2|1422.2|1406.2|1422.2|1406.2|1
1639458750000|2021-12-14 05:12:30|1422.25|1406.25|1422.25|1406.25|1422.25|1406.25|1422.25|1406.25|1
1639458760000|2021-12-14 05:12:40|1422.41|1406.41|1422.5|1406.5|1422.5|1406.5|1422.35|1406.35|4
1639458780000|2021-12-14 05:13:00|1422.25|1406.25|1421.88|1405.88|1422.25|1406.25|1421.88|1405.88|3
1639458790000|2021-12-14 05:13:10|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1639458800000|2021-12-14 05:13:20|1421.35|1405.35|1418.82|1402.82|1421.35|1405.35|1418.82|1402.82|8
1639458810000|2021-12-14 05:13:30|1419.08|1403.08|1418.5|1402.5|1419.17|1403.17|1418.5|1402.5|5
1639458820000|2021-12-14 05:13:40|1418.15|1402.15|1417.65|1401.65|1418.15|1402.15|1417.65|1401.65|2
1639458830000|2021-12-14 05:13:50|1417.5|1401.5|1417.3|1401.3|1417.53|1401.53|1416.6|1400.6|10
1639458840000|2021-12-14 05:14:00|1417.25|1401.25|1417|1401|1417.25|1401.25|1417|1401|2
1639458850000|2021-12-14 05:14:10|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1639458870000|2021-12-14 05:14:30|1416.25|1400.25|1415.81|1399.81|1416.25|1400.25|1415.81|1399.81|2
1639458880000|2021-12-14 05:14:40|1415.75|1399.75|1416.13|1400.13|1416.13|1400.13|1415.75|1399.75|2
1639458890000|2021-12-14 05:14:50|1416|1400|1416|1400|1416|1400|1416|1400|1
1639458900000|2021-12-14 05:15:00|1416.4|1400.4|1416.4|1400.4|1416.4|1400.4|1416.4|1400.4|1
1639458910000|2021-12-14 05:15:10|1416.52|1400.52|1416.84|1400.84|1417.45|1401.45|1416.5|1400.5|10
1639458920000|2021-12-14 05:15:20|1417.03|1401.03|1416.84|1400.84|1417.03|1401.03|1416.84|1400.84|2
1639458930000|2021-12-14 05:15:30|1417.03|1401.03|1417.45|1401.45|1417.5|1401.5|1417.03|1401.03|6
1639458940000|2021-12-14 05:15:40|1417.4|1401.4|1417.35|1401.35|1417.4|1401.4|1417.35|1401.35|2
1639458950000|2021-12-14 05:15:50|1417.3|1401.3|1417.56|1401.56|1417.98|1401.98|1417.3|1401.3|8
1639458960000|2021-12-14 05:16:00|1417.65|1401.65|1417.58|1401.58|1418.03|1402.03|1417.58|1401.58|3
1639458970000|2021-12-14 05:16:10|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1639458980000|2021-12-14 05:16:20|1417.45|1401.45|1416.74|1400.74|1417.45|1401.45|1416.74|1400.74|3
1639458990000|2021-12-14 05:16:30|1416.89|1400.89|1417.1|1401.1|1417.1|1401.1|1416.89|1400.89|2
1639459000000|2021-12-14 05:16:40|1417.45|1401.45|1417.5|1401.5|1417.53|1401.53|1417.45|1401.45|4
1639459010000|2021-12-14 05:16:50|1417.45|1401.45|1417.55|1401.55|1417.6|1401.6|1417.35|1401.35|5
1639459020000|2021-12-14 05:17:00|1417.56|1401.56|1417.67|1401.67|1417.97|1401.97|1417.56|1401.56|7
1639459030000|2021-12-14 05:17:10|1417.64|1401.64|1418.4|1402.4|1418.4|1402.4|1417.64|1401.64|3
1639459050000|2021-12-14 05:17:30|1418.5|1402.5|1419.45|1403.45|1419.45|1403.45|1418.5|1402.5|3
1639459060000|2021-12-14 05:17:40|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1639459080000|2021-12-14 05:18:00|1419.75|1403.75|1420.5|1404.5|1420.5|1404.5|1419.75|1403.75|3
1639459090000|2021-12-14 05:18:10|1421|1405|1420.69|1404.69|1421|1405|1420.69|1404.69|2
1639459100000|2021-12-14 05:18:20|1421.04|1405.04|1421.04|1405.04|1421.04|1405.04|1421.04|1405.04|1
1639459110000|2021-12-14 05:18:30|1420.75|1404.75|1422|1406|1422|1406|1420.75|1404.75|5
1639459120000|2021-12-14 05:18:40|1422.11|1406.11|1422.5|1406.5|1422.5|1406.5|1422.11|1406.11|3
1639459130000|2021-12-14 05:18:50|1422.63|1406.63|1422.35|1406.35|1422.63|1406.63|1422.35|1406.35|3
1639459140000|2021-12-14 05:19:00|1422.17|1406.17|1422.15|1406.15|1422.17|1406.17|1422.11|1406.11|3
1639459150000|2021-12-14 05:19:10|1421.9|1405.9|1422.15|1406.15|1422.15|1406.15|1421.9|1405.9|2
1639459160000|2021-12-14 05:19:20|1422.33|1406.33|1422.5|1406.5|1422.72|1406.72|1422.33|1406.33|5
1639459190000|2021-12-14 05:19:50|1422.9|1406.9|1422.5|1406.5|1422.9|1406.9|1422.5|1406.5|2
1639459220000|2021-12-14 05:20:20|1422|1406|1421.87|1405.87|1422|1406|1421.87|1405.87|2
1639459230000|2021-12-14 05:20:30|1422.12|1406.12|1421.5|1405.5|1422.12|1406.12|1421.5|1405.5|3
1639459240000|2021-12-14 05:20:40|1421.66|1405.66|1421.5|1405.5|1421.66|1405.66|1421.5|1405.5|2
1639459250000|2021-12-14 05:20:50|1422.04|1406.04|1422.5|1406.5|1422.76|1406.76|1422|1406|7
1639459260000|2021-12-14 05:21:00|1423.06|1407.06|1423.4|1407.4|1423.4|1407.4|1423|1407|3
1639459270000|2021-12-14 05:21:10|1423.5|1407.5|1423.5|1407.5|1423.9|1407.9|1423.5|1407.5|3
1639459280000|2021-12-14 05:21:20|1424.04|1408.04|1424.61|1408.61|1424.61|1408.61|1424.04|1408.04|3
1639459290000|2021-12-14 05:21:30|1424.69|1408.69|1424.5|1408.5|1424.69|1408.69|1424.5|1408.5|5
1639459320000|2021-12-14 05:22:00|1424.57|1408.57|1425|1409|1425|1409|1424.5|1408.5|3
1639459330000|2021-12-14 05:22:10|1425.12|1409.12|1425|1409|1425.57|1409.57|1425|1409|5
1639459340000|2021-12-14 05:22:20|1424.9|1408.9|1422.95|1406.95|1424.9|1408.9|1422.95|1406.95|10
1639459350000|2021-12-14 05:22:30|1422.7|1406.7|1423.5|1407.5|1423.61|1407.61|1422.7|1406.7|11
1639459360000|2021-12-14 05:22:40|1423|1407|1422.81|1406.81|1423|1407|1422.81|1406.81|2
1639459370000|2021-12-14 05:22:50|1423.02|1407.02|1422.5|1406.5|1423.02|1407.02|1422.5|1406.5|4
1639459380000|2021-12-14 05:23:00|1422.6|1406.6|1422.5|1406.5|1422.6|1406.6|1422.5|1406.5|2
1639459390000|2021-12-14 05:23:10|1422.61|1406.61|1422.4|1406.4|1422.61|1406.61|1422.4|1406.4|3
1639459410000|2021-12-14 05:23:30|1422.5|1406.5|1422.45|1406.45|1422.5|1406.5|1422.45|1406.45|2
1639459420000|2021-12-14 05:23:40|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1639459430000|2021-12-14 05:23:50|1422.4|1406.4|1422.5|1406.5|1422.5|1406.5|1422.4|1406.4|2
1639459440000|2021-12-14 05:24:00|1421.5|1405.5|1421.6|1405.6|1421.6|1405.6|1421.5|1405.5|2
1639459450000|2021-12-14 05:24:10|1422.1|1406.1|1422.1|1406.1|1422.1|1406.1|1422.1|1406.1|1
1639459470000|2021-12-14 05:24:30|1422.5|1406.5|1422|1406|1422.5|1406.5|1422|1406|2
1639459480000|2021-12-14 05:24:40|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1639459500000|2021-12-14 05:25:00|1421.6|1405.6|1422.26|1406.26|1422.37|1406.37|1421.6|1405.6|8
1639459510000|2021-12-14 05:25:10|1421.76|1405.76|1421.6|1405.6|1421.76|1405.76|1421.6|1405.6|4
1639459520000|2021-12-14 05:25:20|1421.76|1405.76|1421.76|1405.76|1421.76|1405.76|1421.76|1405.76|1
1639459530000|2021-12-14 05:25:30|1422.26|1406.26|1423|1407|1423|1407|1422.26|1406.26|7
1639459540000|2021-12-14 05:25:40|1423.5|1407.5|1423.88|1407.88|1423.88|1407.88|1423.5|1407.5|2
1639459550000|2021-12-14 05:25:50|1424|1408|1424.5|1408.5|1424.5|1408.5|1424|1408|3
1639459560000|2021-12-14 05:26:00|1425|1409|1425.5|1409.5|1425.59|1409.59|1425|1409|7
1639459570000|2021-12-14 05:26:10|1425.58|1409.58|1424.5|1408.5|1425.58|1409.58|1424.5|1408.5|5
1639459580000|2021-12-14 05:26:20|1424.88|1408.88|1425.6|1409.6|1425.6|1409.6|1424.5|1408.5|4
1639459590000|2021-12-14 05:26:30|1425.5|1409.5|1426.3|1410.3|1426.3|1410.3|1425.5|1409.5|3
1639459600000|2021-12-14 05:26:40|1426.5|1410.5|1426.5|1410.5|1426.5|1410.5|1426.1|1410.1|5
1639459610000|2021-12-14 05:26:50|1426.3|1410.3|1426|1410|1426.3|1410.3|1426|1410|3
1639459620000|2021-12-14 05:27:00|1426.15|1410.15|1426|1410|1426.15|1410.15|1426|1410|2
1639459630000|2021-12-14 05:27:10|1426.1|1410.1|1425.91|1409.91|1426.57|1410.57|1425.91|1409.91|10
1639459640000|2021-12-14 05:27:20|1425.9|1409.9|1425.5|1409.5|1426.01|1410.01|1425.5|1409.5|12
1639459650000|2021-12-14 05:27:30|1425.36|1409.36|1425.17|1409.17|1425.5|1409.5|1425.17|1409.17|5
1639459670000|2021-12-14 05:27:50|1425.25|1409.25|1425.17|1409.17|1425.25|1409.25|1425.17|1409.17|2
1639459680000|2021-12-14 05:28:00|1424.67|1408.67|1425.39|1409.39|1425.5|1409.5|1424.67|1408.67|4
1639459690000|2021-12-14 05:28:10|1425.56|1409.56|1425.5|1409.5|1425.56|1409.56|1425.5|1409.5|2
1639459710000|2021-12-14 05:28:30|1426.05|1410.05|1426.56|1410.56|1426.56|1410.56|1426.05|1410.05|5
1639459720000|2021-12-14 05:28:40|1426.5|1410.5|1426.93|1410.93|1426.93|1410.93|1426.48|1410.48|11
1639459730000|2021-12-14 05:28:50|1427|1411|1427|1411|1427|1411|1427|1411|1
1639459740000|2021-12-14 05:29:00|1426.93|1410.93|1426.57|1410.57|1426.93|1410.93|1426.5|1410.5|7
1639459750000|2021-12-14 05:29:10|1426.63|1410.63|1426.88|1410.88|1426.88|1410.88|1426.63|1410.63|2
1639459760000|2021-12-14 05:29:20|1427.03|1411.03|1427.03|1411.03|1427.03|1411.03|1427.03|1411.03|1
1639459770000|2021-12-14 05:29:30|1427.34|1411.34|1428|1412|1428|1412|1427.34|1411.34|3
1639459780000|2021-12-14 05:29:40|1428.5|1412.5|1428.5|1412.5|1428.67|1412.67|1428.5|1412.5|3
1639459790000|2021-12-14 05:29:50|1428.92|1412.92|1429.5|1413.5|1429.59|1413.59|1428.92|1412.92|3
1639459800000|2021-12-14 05:30:00|1429.53|1413.53|1429.5|1413.5|1430.16|1414.16|1429.5|1413.5|4
1639459810000|2021-12-14 05:30:10|1429.95|1413.95|1430|1414|1430|1414|1429.78|1413.78|3
1639459820000|2021-12-14 05:30:20|1430.04|1414.04|1430.5|1414.5|1430.85|1414.85|1430.04|1414.04|6
1639459840000|2021-12-14 05:30:40|1430.67|1414.67|1431.5|1415.5|1431.58|1415.58|1430.67|1414.67|3
1639459850000|2021-12-14 05:30:50|1431.1|1415.1|1429.63|1413.63|1431.1|1415.1|1429.5|1413.5|8
1639459860000|2021-12-14 05:31:00|1430|1414|1430.45|1414.45|1430.5|1414.5|1430|1414|6
1639459870000|2021-12-14 05:31:10|1430.15|1414.15|1430.15|1414.15|1430.15|1414.15|1430.15|1414.15|1
1639459880000|2021-12-14 05:31:20|1429.75|1413.75|1430.15|1414.15|1430.15|1414.15|1429.75|1413.75|2
1639459890000|2021-12-14 05:31:30|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.2|1414.2|5
1639459900000|2021-12-14 05:31:40|1430.93|1414.93|1430.5|1414.5|1431.1|1415.1|1430.5|1414.5|4
1639459910000|2021-12-14 05:31:50|1430.29|1414.29|1429.79|1413.79|1430.38|1414.38|1429.79|1413.79|8
1639459920000|2021-12-14 05:32:00|1430.13|1414.13|1430.17|1414.17|1430.17|1414.17|1430.07|1414.07|3
1639459930000|2021-12-14 05:32:10|1430.2|1414.2|1430.29|1414.29|1430.62|1414.62|1430.2|1414.2|7
1639459940000|2021-12-14 05:32:20|1429.79|1413.79|1430.29|1414.29|1430.29|1414.29|1429.79|1413.79|2
1639459950000|2021-12-14 05:32:30|1430.36|1414.36|1430.5|1414.5|1430.7|1414.7|1430.29|1414.29|13
1639459960000|2021-12-14 05:32:40|1430.32|1414.32|1430.58|1414.58|1430.58|1414.58|1430.32|1414.32|3
1639459970000|2021-12-14 05:32:50|1430.48|1414.48|1430.5|1414.5|1430.5|1414.5|1430.29|1414.29|6
1639459980000|2021-12-14 05:33:00|1430.59|1414.59|1431.48|1415.48|1431.5|1415.5|1430.5|1414.5|5
1639459990000|2021-12-14 05:33:10|1431.5|1415.5|1433.07|1417.07|1433.07|1417.07|1431.5|1415.5|10
1639460000000|2021-12-14 05:33:20|1432.5|1416.5|1431.82|1415.82|1432.66|1416.66|1431.72|1415.72|7
1639460010000|2021-12-14 05:33:30|1431.72|1415.72|1431.2|1415.2|1431.82|1415.82|1431.2|1415.2|15
1639460020000|2021-12-14 05:33:40|1431.5|1415.5|1431.88|1415.88|1431.97|1415.97|1431.5|1415.5|3
1639460030000|2021-12-14 05:33:50|1432.16|1416.16|1432.5|1416.5|1432.5|1416.5|1432|1416|4
1639460040000|2021-12-14 05:34:00|1432.53|1416.53|1432.5|1416.5|1432.53|1416.53|1432.5|1416.5|2
1639460050000|2021-12-14 05:34:10|1432.73|1416.73|1432.5|1416.5|1432.73|1416.73|1432.46|1416.46|4
1639460060000|2021-12-14 05:34:20|1432.68|1416.68|1432.73|1416.73|1432.73|1416.73|1432.5|1416.5|3
1639460070000|2021-12-14 05:34:30|1432.68|1416.68|1433.41|1417.41|1433.52|1417.52|1432.68|1416.68|10
1639460080000|2021-12-14 05:34:40|1433.24|1417.24|1432.93|1416.93|1433.41|1417.41|1432.93|1416.93|7
1639460090000|2021-12-14 05:34:50|1432.73|1416.73|1432.73|1416.73|1432.73|1416.73|1432.73|1416.73|1
1639460100000|2021-12-14 05:35:00|1432.6|1416.6|1432.73|1416.73|1432.73|1416.73|1432.6|1416.6|4
1639460130000|2021-12-14 05:35:30|1432.55|1416.55|1432.55|1416.55|1432.55|1416.55|1432.55|1416.55|1
1639460150000|2021-12-14 05:35:50|1432.5|1416.5|1432|1416|1432.5|1416.5|1432|1416|2
1639460160000|2021-12-14 05:36:00|1432.18|1416.18|1431|1415|1432.18|1416.18|1430.89|1414.89|10
1639460170000|2021-12-14 05:36:10|1430.81|1414.81|1430.81|1414.81|1430.81|1414.81|1430.81|1414.81|1
1639460180000|2021-12-14 05:36:20|1430.94|1414.94|1430.94|1414.94|1430.94|1414.94|1430.94|1414.94|1
1639460190000|2021-12-14 05:36:30|1431|1415|1431|1415|1431|1415|1431|1415|1
1639460200000|2021-12-14 05:36:40|1430.5|1414.5|1430.5|1414.5|1431|1415|1430.5|1414.5|3
1639460220000|2021-12-14 05:37:00|1430.35|1414.35|1430.5|1414.5|1430.5|1414.5|1430.35|1414.35|3
1639460230000|2021-12-14 05:37:10|1430.8|1414.8|1430.79|1414.79|1430.8|1414.8|1430.79|1414.79|2
1639460250000|2021-12-14 05:37:30|1430.61|1414.61|1429.24|1413.24|1430.79|1414.79|1429.24|1413.24|8
1639460260000|2021-12-14 05:37:40|1428.74|1412.74|1428.74|1412.74|1428.74|1412.74|1428.74|1412.74|1
1639460270000|2021-12-14 05:37:50|1429.18|1413.18|1429.25|1413.25|1429.53|1413.53|1429.14|1413.14|10
1639460280000|2021-12-14 05:38:00|1429|1413|1428|1412|1429|1413|1428|1412|6
1639460290000|2021-12-14 05:38:10|1427.83|1411.83|1426.73|1410.73|1427.83|1411.83|1426.73|1410.73|6
1639460300000|2021-12-14 05:38:20|1426.69|1410.69|1426|1410|1426.69|1410.69|1426|1410|3
1639460310000|2021-12-14 05:38:30|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1639460330000|2021-12-14 05:38:50|1425.56|1409.56|1425.56|1409.56|1425.56|1409.56|1425.56|1409.56|1
1639460340000|2021-12-14 05:39:00|1425.8|1409.8|1425.85|1409.85|1425.85|1409.85|1425.8|1409.8|2
1639460350000|2021-12-14 05:39:10|1425.75|1409.75|1425.75|1409.75|1425.75|1409.75|1425.75|1409.75|1
1639460360000|2021-12-14 05:39:20|1425.5|1409.5|1425.5|1409.5|1425.6|1409.6|1425.5|1409.5|4
1639460440000|2021-12-14 05:40:40|1425.74|1409.74|1426.49|1410.49|1426.76|1410.76|1425.74|1409.74|6
1639460460000|2021-12-14 05:41:00|1426.51|1410.51|1428.48|1412.48|1428.8|1412.8|1426.51|1410.51|7
1639460470000|2021-12-14 05:41:10|1428.5|1412.5|1429.5|1413.5|1429.79|1413.79|1428.4|1412.4|9
1639460480000|2021-12-14 05:41:20|1429.53|1413.53|1429.53|1413.53|1429.53|1413.53|1429.53|1413.53|1
1639460490000|2021-12-14 05:41:30|1429.85|1413.85|1429.54|1413.54|1429.85|1413.85|1429.5|1413.5|5
1639460500000|2021-12-14 05:41:40|1429.8|1413.8|1430.5|1414.5|1430.5|1414.5|1429.57|1413.57|6
1639460510000|2021-12-14 05:41:50|1430.43|1414.43|1430.5|1414.5|1430.5|1414.5|1430.43|1414.43|2
1639460520000|2021-12-14 05:42:00|1430.43|1414.43|1430.5|1414.5|1430.5|1414.5|1430.43|1414.43|2
1639460530000|2021-12-14 05:42:10|1430.45|1414.45|1430|1414|1430.5|1414.5|1430|1414|4
1639460540000|2021-12-14 05:42:20|1429.56|1413.56|1429.56|1413.56|1429.56|1413.56|1429.56|1413.56|1
1639460550000|2021-12-14 05:42:30|1429.18|1413.18|1429.19|1413.19|1429.3|1413.3|1429.18|1413.18|6
1639460560000|2021-12-14 05:42:40|1428.69|1412.69|1428.69|1412.69|1428.69|1412.69|1428.69|1412.69|1
1639460570000|2021-12-14 05:42:50|1428.55|1412.55|1428.55|1412.55|1428.55|1412.55|1428.55|1412.55|1
1639460590000|2021-12-14 05:43:10|1428.86|1412.86|1429.16|1413.16|1429.16|1413.16|1428.55|1412.55|4
1639460600000|2021-12-14 05:43:20|1428.93|1412.93|1428.55|1412.55|1428.93|1412.93|1428.55|1412.55|3
1639460610000|2021-12-14 05:43:30|1428.67|1412.67|1427.66|1411.66|1428.67|1412.67|1427.38|1411.38|10
1639460620000|2021-12-14 05:43:40|1427.53|1411.53|1427.46|1411.46|1427.53|1411.53|1427|1411|4
1639460630000|2021-12-14 05:43:50|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1639460640000|2021-12-14 05:44:00|1427.43|1411.43|1429.5|1413.5|1429.77|1413.77|1427.43|1411.43|12
1639460650000|2021-12-14 05:44:10|1429.82|1413.82|1429.41|1413.41|1429.82|1413.82|1429.3|1413.3|8
1639460660000|2021-12-14 05:44:20|1429.6|1413.6|1429.45|1413.45|1429.6|1413.6|1429.44|1413.44|4
1639460670000|2021-12-14 05:44:30|1429.44|1413.44|1429.61|1413.61|1429.7|1413.7|1429.44|1413.44|7
1639460680000|2021-12-14 05:44:40|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1639460690000|2021-12-14 05:44:50|1429.45|1413.45|1429.5|1413.5|1429.5|1413.5|1429.45|1413.45|2
1639460700000|2021-12-14 05:45:00|1429.32|1413.32|1429.88|1413.88|1430.1|1414.1|1429.32|1413.32|5
1639460710000|2021-12-14 05:45:10|1429.7|1413.7|1430|1414|1430|1414|1429.7|1413.7|3
1639460720000|2021-12-14 05:45:20|1429.88|1413.88|1429.88|1413.88|1429.88|1413.88|1429.88|1413.88|1
1639460730000|2021-12-14 05:45:30|1430.08|1414.08|1430.5|1414.5|1430.5|1414.5|1430.08|1414.08|3
1639460750000|2021-12-14 05:45:50|1430.15|1414.15|1428.5|1412.5|1430.15|1414.15|1428.5|1412.5|8
1639460760000|2021-12-14 05:46:00|1428|1412|1427|1411|1428|1412|1427|1411|3
1639460770000|2021-12-14 05:46:10|1427.15|1411.15|1425.55|1409.55|1427.15|1411.15|1425.55|1409.55|8
1639460780000|2021-12-14 05:46:20|1425.53|1409.53|1425.5|1409.5|1426.11|1410.11|1425.5|1409.5|11
1639460790000|2021-12-14 05:46:30|1425.31|1409.31|1425.31|1409.31|1425.31|1409.31|1425.31|1409.31|1
1639460800000|2021-12-14 05:46:40|1424.65|1408.65|1424.5|1408.5|1424.65|1408.65|1424.5|1408.5|2
1639460810000|2021-12-14 05:46:50|1424.4|1408.4|1424|1408|1424.4|1408.4|1424|1408|2
1639460820000|2021-12-14 05:47:00|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1639460830000|2021-12-14 05:47:10|1423.72|1407.72|1423.75|1407.75|1424.35|1408.35|1423.72|1407.72|4
1639460850000|2021-12-14 05:47:30|1424.05|1408.05|1423.5|1407.5|1424.05|1408.05|1423.5|1407.5|2
1639460860000|2021-12-14 05:47:40|1423.95|1407.95|1423.5|1407.5|1423.95|1407.95|1423.5|1407.5|2
1639460870000|2021-12-14 05:47:50|1423.4|1407.4|1423.4|1407.4|1423.4|1407.4|1423.3|1407.3|3
1639460880000|2021-12-14 05:48:00|1423.3|1407.3|1422.9|1406.9|1423.4|1407.4|1422.9|1406.9|3
1639460900000|2021-12-14 05:48:20|1422.8|1406.8|1422.8|1406.8|1422.8|1406.8|1422.8|1406.8|1
1639460910000|2021-12-14 05:48:30|1423.22|1407.22|1426.54|1410.54|1426.54|1410.54|1422.8|1406.8|12
1639460920000|2021-12-14 05:48:40|1426.5|1410.5|1425.7|1409.7|1426.5|1410.5|1425.7|1409.7|8
1639460930000|2021-12-14 05:48:50|1425.5|1409.5|1423.5|1407.5|1425.5|1409.5|1423.5|1407.5|7
1639460940000|2021-12-14 05:49:00|1423.25|1407.25|1423.62|1407.62|1423.79|1407.79|1423.2|1407.2|9
1639460950000|2021-12-14 05:49:10|1424.01|1408.01|1424|1408|1424.06|1408.06|1424|1408|3
1639460970000|2021-12-14 05:49:30|1424.05|1408.05|1423.5|1407.5|1424.3|1408.3|1423.5|1407.5|4
1639460980000|2021-12-14 05:49:40|1423.24|1407.24|1423.24|1407.24|1423.24|1407.24|1423.24|1407.24|1
1639460990000|2021-12-14 05:49:50|1423.25|1407.25|1423.25|1407.25|1423.25|1407.25|1423.25|1407.25|1
1639461000000|2021-12-14 05:50:00|1423.23|1407.23|1423.3|1407.3|1423.3|1407.3|1423.23|1407.23|2
1639461010000|2021-12-14 05:50:10|1423.35|1407.35|1422.85|1406.85|1423.35|1407.35|1422.85|1406.85|3
1639461020000|2021-12-14 05:50:20|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1639461030000|2021-12-14 05:50:30|1422.03|1406.03|1422.29|1406.29|1422.29|1406.29|1422.03|1406.03|3
1639461040000|2021-12-14 05:50:40|1422.42|1406.42|1422.25|1406.25|1422.42|1406.42|1422.25|1406.25|2
1639461050000|2021-12-14 05:50:50|1421.95|1405.95|1421.5|1405.5|1421.95|1405.95|1421.5|1405.5|3
1639461060000|2021-12-14 05:51:00|1421.26|1405.26|1422.35|1406.35|1422.35|1406.35|1421.2|1405.2|6
1639461070000|2021-12-14 05:51:10|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1639461080000|2021-12-14 05:51:20|1422.15|1406.15|1421.88|1405.88|1422.15|1406.15|1421.5|1405.5|5
1639461090000|2021-12-14 05:51:30|1421.5|1405.5|1421.5|1405.5|1421.88|1405.88|1421.5|1405.5|3
1639461100000|2021-12-14 05:51:40|1421.45|1405.45|1421.45|1405.45|1421.5|1405.5|1421.45|1405.45|3
1639461110000|2021-12-14 05:51:50|1421.5|1405.5|1422.4|1406.4|1422.4|1406.4|1421.5|1405.5|7
1639461120000|2021-12-14 05:52:00|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1639461130000|2021-12-14 05:52:10|1421.48|1405.48|1421.46|1405.46|1421.48|1405.48|1421.42|1405.42|3
1639461140000|2021-12-14 05:52:20|1420.95|1404.95|1420.5|1404.5|1421.12|1405.12|1420.5|1404.5|4
1639461150000|2021-12-14 05:52:30|1420|1404|1420|1404|1420|1404|1420|1404|1
1639461160000|2021-12-14 05:52:40|1419.45|1403.45|1419.45|1403.45|1419.45|1403.45|1419.45|1403.45|1
1639461170000|2021-12-14 05:52:50|1419.1|1403.1|1419|1403|1419.1|1403.1|1419|1403|2
1639461180000|2021-12-14 05:53:00|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1639461190000|2021-12-14 05:53:10|1418.21|1402.21|1417.91|1401.91|1418.21|1402.21|1417.91|1401.91|3
1639461200000|2021-12-14 05:53:20|1417.41|1401.41|1416.5|1400.5|1417.41|1401.41|1415.5|1399.5|13
1639461210000|2021-12-14 05:53:30|1416.61|1400.61|1416.5|1400.5|1416.8|1400.8|1416.5|1400.5|4
1639461220000|2021-12-14 05:53:40|1416.9|1400.9|1416.5|1400.5|1416.9|1400.9|1416.5|1400.5|5
1639461230000|2021-12-14 05:53:50|1416.78|1400.78|1416|1400|1416.78|1400.78|1416|1400|3
1639461240000|2021-12-14 05:54:00|1415.44|1399.44|1415.5|1399.5|1415.58|1399.58|1415.18|1399.18|9
1639461250000|2021-12-14 05:54:10|1415.91|1399.91|1415.38|1399.38|1415.91|1399.91|1415.38|1399.38|6
1639461260000|2021-12-14 05:54:20|1415.88|1399.88|1416.69|1400.69|1417|1401|1415.35|1399.35|10
1639461270000|2021-12-14 05:54:30|1416.65|1400.65|1417|1401|1417.35|1401.35|1416.46|1400.46|7
1639461280000|2021-12-14 05:54:40|1416.9|1400.9|1416.5|1400.5|1416.9|1400.9|1416.39|1400.39|6
1639461290000|2021-12-14 05:54:50|1416.41|1400.41|1415.35|1399.35|1416.5|1400.5|1415.35|1399.35|6
1639461300000|2021-12-14 05:55:00|1415.5|1399.5|1415.42|1399.42|1416|1400|1415.42|1399.42|7
1639461310000|2021-12-14 05:55:10|1415.5|1399.5|1415.38|1399.38|1415.5|1399.5|1415.38|1399.38|4
1639461320000|2021-12-14 05:55:20|1415.5|1399.5|1415.38|1399.38|1415.88|1399.88|1415.28|1399.28|8
1639461330000|2021-12-14 05:55:30|1415.31|1399.31|1415.35|1399.35|1415.4|1399.4|1415.31|1399.31|4
1639461340000|2021-12-14 05:55:40|1415.32|1399.32|1415.35|1399.35|1415.35|1399.35|1415.32|1399.32|2
1639461360000|2021-12-14 05:56:00|1415.4|1399.4|1414.28|1398.28|1415.4|1399.4|1413.5|1397.5|13
1639461370000|2021-12-14 05:56:10|1414.5|1398.5|1415|1399|1415.31|1399.31|1414.5|1398.5|6
1639461380000|2021-12-14 05:56:20|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1414.14|1398.14|6
1639461400000|2021-12-14 05:56:40|1413.91|1397.91|1414|1398|1414|1398|1413.91|1397.91|2
1639461410000|2021-12-14 05:56:50|1413.88|1397.88|1414|1398|1414.2|1398.2|1413.75|1397.75|4
1639461420000|2021-12-14 05:57:00|1413.75|1397.75|1411.92|1395.92|1413.75|1397.75|1411.85|1395.85|9
1639461430000|2021-12-14 05:57:10|1411.85|1395.85|1411.75|1395.75|1412.05|1396.05|1411.6|1395.6|9
1639461440000|2021-12-14 05:57:20|1411.81|1395.81|1411.72|1395.72|1411.81|1395.81|1411.05|1395.05|4
1639461450000|2021-12-14 05:57:30|1412|1396|1411.43|1395.43|1412|1396|1411.43|1395.43|3
1639461460000|2021-12-14 05:57:40|1411.22|1395.22|1411.45|1395.45|1411.45|1395.45|1411.22|1395.22|4
1639461470000|2021-12-14 05:57:50|1411.35|1395.35|1412.16|1396.16|1412.56|1396.56|1411.35|1395.35|10
1639461480000|2021-12-14 05:58:00|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1412.23|1396.23|3
1639461490000|2021-12-14 05:58:10|1412.16|1396.16|1412.16|1396.16|1412.16|1396.16|1412.16|1396.16|1
1639461500000|2021-12-14 05:58:20|1412.27|1396.27|1412.62|1396.62|1413.25|1397.25|1412.27|1396.27|5
1639461510000|2021-12-14 05:58:30|1412.39|1396.39|1412.15|1396.15|1412.39|1396.39|1412.15|1396.15|2
1639461520000|2021-12-14 05:58:40|1412.39|1396.39|1411.29|1395.29|1412.39|1396.39|1411.29|1395.29|6
1639461530000|2021-12-14 05:58:50|1411.78|1395.78|1411.78|1395.78|1411.78|1395.78|1411.78|1395.78|1
1639461540000|2021-12-14 05:59:00|1411.5|1395.5|1412.59|1396.59|1412.59|1396.59|1411.5|1395.5|4
1639461550000|2021-12-14 05:59:10|1412.38|1396.38|1412.28|1396.28|1412.38|1396.38|1412.24|1396.24|3
1639461560000|2021-12-14 05:59:20|1412.54|1396.54|1412.59|1396.59|1412.59|1396.59|1412.28|1396.28|4
1639461570000|2021-12-14 05:59:30|1411.95|1395.95|1412.28|1396.28|1412.6|1396.6|1411.95|1395.95|4
1639461580000|2021-12-14 05:59:40|1411.1|1395.1|1411.5|1395.5|1411.5|1395.5|1411.1|1395.1|3
1639461590000|2021-12-14 05:59:50|1411|1395|1411.48|1395.48|1411.48|1395.48|1410.6|1394.6|9
1639461600000|2021-12-14 06:00:00|1411.63|1395.63|1412.3|1396.3|1412.5|1396.5|1411.33|1395.33|6
1639461610000|2021-12-14 06:00:10|1412.15|1396.15|1412.5|1396.5|1413.21|1397.21|1412.15|1396.15|4
1639461620000|2021-12-14 06:00:20|1412.85|1396.85|1413.5|1397.5|1413.5|1397.5|1412.85|1396.85|3
1639461630000|2021-12-14 06:00:30|1413.8|1397.8|1416.3|1400.3|1416.3|1400.3|1413.8|1397.8|10
1639461640000|2021-12-14 06:00:40|1416.18|1400.18|1416.15|1400.15|1416.18|1400.18|1415.78|1399.78|5
1639461650000|2021-12-14 06:00:50|1415.83|1399.83|1416.09|1400.09|1416.25|1400.25|1415.83|1399.83|7
1639461660000|2021-12-14 06:01:00|1416.31|1400.31|1416.56|1400.56|1416.56|1400.56|1416.2|1400.2|3
1639461670000|2021-12-14 06:01:10|1416.26|1400.26|1417.25|1401.25|1417.25|1401.25|1416.26|1400.26|7
1639461680000|2021-12-14 06:01:20|1417.17|1401.17|1417.42|1401.42|1417.42|1401.42|1417.17|1401.17|4
1639461690000|2021-12-14 06:01:30|1417.09|1401.09|1418|1402|1418|1402|1417.09|1401.09|3
1639461700000|2021-12-14 06:01:40|1417.75|1401.75|1417.75|1401.75|1417.75|1401.75|1417.5|1401.5|3
1639461710000|2021-12-14 06:01:50|1417.67|1401.67|1418.4|1402.4|1418.4|1402.4|1417.67|1401.67|4
1639461720000|2021-12-14 06:02:00|1418.1|1402.1|1418.41|1402.41|1418.41|1402.41|1417.6|1401.6|5
1639461730000|2021-12-14 06:02:10|1419.13|1403.13|1419.69|1403.69|1419.93|1403.93|1419.13|1403.13|7
1639461740000|2021-12-14 06:02:20|1420.4|1404.4|1423.75|1407.75|1424.5|1408.5|1420.4|1404.4|21
1639461750000|2021-12-14 06:02:30|1423.63|1407.63|1423.87|1407.87|1424.5|1408.5|1423.44|1407.44|9
1639461760000|2021-12-14 06:02:40|1423.69|1407.69|1421.5|1405.5|1423.69|1407.69|1421.15|1405.15|13
1639461770000|2021-12-14 06:02:50|1421.88|1405.88|1422|1406|1422.5|1406.5|1421.5|1405.5|7
1639461780000|2021-12-14 06:03:00|1421.5|1405.5|1421.71|1405.71|1421.71|1405.71|1421.25|1405.25|5
1639461790000|2021-12-14 06:03:10|1421.5|1405.5|1421.99|1405.99|1421.99|1405.99|1421|1405|8
1639461800000|2021-12-14 06:03:20|1422.4|1406.4|1422.5|1406.5|1422.5|1406.5|1422.4|1406.4|4
1639461810000|2021-12-14 06:03:30|1422.39|1406.39|1422.64|1406.64|1423|1407|1422.17|1406.17|8
1639461820000|2021-12-14 06:03:40|1422.43|1406.43|1422.5|1406.5|1422.63|1406.63|1422.43|1406.43|3
1639461830000|2021-12-14 06:03:50|1422|1406|1422|1406|1422|1406|1422|1406|1
1639461840000|2021-12-14 06:04:00|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1639461850000|2021-12-14 06:04:10|1421.92|1405.92|1421.59|1405.59|1422|1406|1421.5|1405.5|6
1639461860000|2021-12-14 06:04:20|1421.3|1405.3|1423.09|1407.09|1423.09|1407.09|1421.3|1405.3|11
1639461870000|2021-12-14 06:04:30|1423.44|1407.44|1423.49|1407.49|1423.49|1407.49|1423.09|1407.09|5
1639461880000|2021-12-14 06:04:40|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1639461890000|2021-12-14 06:04:50|1423.69|1407.69|1423.69|1407.69|1423.69|1407.69|1423.69|1407.69|1
1639461900000|2021-12-14 06:05:00|1423.78|1407.78|1422.5|1406.5|1424.03|1408.03|1422.4|1406.4|10
1639461910000|2021-12-14 06:05:10|1422.29|1406.29|1420.55|1404.55|1422.29|1406.29|1420.55|1404.55|4
1639461920000|2021-12-14 06:05:20|1420.5|1404.5|1419.25|1403.25|1420.5|1404.5|1419.25|1403.25|9
1639461930000|2021-12-14 06:05:30|1419.04|1403.04|1418.5|1402.5|1419.45|1403.45|1418.5|1402.5|6
1639461940000|2021-12-14 06:05:40|1418.4|1402.4|1418.08|1402.08|1418.4|1402.4|1418.08|1402.08|3
1639461950000|2021-12-14 06:05:50|1418|1402|1417.75|1401.75|1418.05|1402.05|1417.5|1401.5|5
1639461960000|2021-12-14 06:06:00|1417.5|1401.5|1417.5|1401.5|1417.75|1401.75|1417.5|1401.5|3
1639461970000|2021-12-14 06:06:10|1417.16|1401.16|1417.11|1401.11|1417.16|1401.16|1417.11|1401.11|2
1639461980000|2021-12-14 06:06:20|1417.35|1401.35|1417.25|1401.25|1417.35|1401.35|1417.25|1401.25|2
1639461990000|2021-12-14 06:06:30|1417.5|1401.5|1418.5|1402.5|1418.5|1402.5|1417.5|1401.5|5
1639462010000|2021-12-14 06:06:50|1418.69|1402.69|1417.7|1401.7|1418.69|1402.69|1417.7|1401.7|5
1639462020000|2021-12-14 06:07:00|1417.32|1401.32|1415.3|1399.3|1417.5|1401.5|1415.3|1399.3|10
1639462030000|2021-12-14 06:07:10|1415.1|1399.1|1416.17|1400.17|1416.38|1400.38|1415|1399|11
1639462040000|2021-12-14 06:07:20|1416.16|1400.16|1415.65|1399.65|1416.16|1400.16|1415.65|1399.65|4
1639462050000|2021-12-14 06:07:30|1415.5|1399.5|1415|1399|1415.5|1399.5|1414.55|1398.55|4
1639462060000|2021-12-14 06:07:40|1415.15|1399.15|1415.15|1399.15|1415.15|1399.15|1415.15|1399.15|1
1639462070000|2021-12-14 06:07:50|1415.45|1399.45|1415.45|1399.45|1415.45|1399.45|1415.45|1399.45|1
1639462080000|2021-12-14 06:08:00|1415.4|1399.4|1415.4|1399.4|1415.4|1399.4|1415.4|1399.4|1
1639462090000|2021-12-14 06:08:10|1415.09|1399.09|1415.09|1399.09|1415.09|1399.09|1415.09|1399.09|1
1639462100000|2021-12-14 06:08:20|1415|1399|1414.5|1398.5|1415|1399|1414.5|1398.5|2
1639462110000|2021-12-14 06:08:30|1414.9|1398.9|1414.5|1398.5|1414.9|1398.9|1414.5|1398.5|2
1639462120000|2021-12-14 06:08:40|1414.18|1398.18|1414.18|1398.18|1414.18|1398.18|1414.18|1398.18|1
1639462130000|2021-12-14 06:08:50|1414.5|1398.5|1414.75|1398.75|1414.75|1398.75|1414.5|1398.5|2
1639462140000|2021-12-14 06:09:00|1415|1399|1415.5|1399.5|1415.73|1399.73|1415|1399|10
1639462150000|2021-12-14 06:09:10|1415.65|1399.65|1415.5|1399.5|1415.73|1399.73|1415.38|1399.38|7
1639462160000|2021-12-14 06:09:20|1415.36|1399.36|1415.36|1399.36|1415.36|1399.36|1415.36|1399.36|1
1639462170000|2021-12-14 06:09:30|1415.45|1399.45|1415|1399|1415.45|1399.45|1415|1399|4
1639462190000|2021-12-14 06:09:50|1414.5|1398.5|1414.12|1398.12|1414.5|1398.5|1414.12|1398.12|3
1639462200000|2021-12-14 06:10:00|1414.23|1398.23|1412.5|1396.5|1414.23|1398.23|1412.5|1396.5|9
1639462210000|2021-12-14 06:10:10|1412.35|1396.35|1413|1397|1413.45|1397.45|1412.35|1396.35|5
1639462220000|2021-12-14 06:10:20|1412.5|1396.5|1412.16|1396.16|1412.5|1396.5|1412.15|1396.15|3
1639462230000|2021-12-14 06:10:30|1412.15|1396.15|1411.94|1395.94|1412.18|1396.18|1411.94|1395.94|4
1639462240000|2021-12-14 06:10:40|1412.15|1396.15|1412.15|1396.15|1412.25|1396.25|1412.09|1396.09|7
1639462250000|2021-12-14 06:10:50|1412.27|1396.27|1412.15|1396.15|1412.27|1396.27|1412.15|1396.15|2
1639462260000|2021-12-14 06:11:00|1412.13|1396.13|1412.15|1396.15|1412.15|1396.15|1412.09|1396.09|4
1639462270000|2021-12-14 06:11:10|1412.46|1396.46|1412.81|1396.81|1413.31|1397.31|1412.46|1396.46|8
1639462280000|2021-12-14 06:11:20|1412.33|1396.33|1412.64|1396.64|1412.64|1396.64|1412.33|1396.33|6
1639462290000|2021-12-14 06:11:30|1412.3|1396.3|1413.5|1397.5|1413.5|1397.5|1412.3|1396.3|8
1639462300000|2021-12-14 06:11:40|1413.45|1397.45|1413.31|1397.31|1413.5|1397.5|1412.94|1396.94|6
1639462310000|2021-12-14 06:11:50|1412.81|1396.81|1413.43|1397.43|1413.43|1397.43|1412.81|1396.81|8
1639462320000|2021-12-14 06:12:00|1413.75|1397.75|1413.5|1397.5|1413.75|1397.75|1413.5|1397.5|2
1639462330000|2021-12-14 06:12:10|1414|1398|1414|1398|1414|1398|1414|1398|1
1639462340000|2021-12-14 06:12:20|1414.45|1398.45|1414.5|1398.5|1414.72|1398.72|1414.45|1398.45|5
1639462350000|2021-12-14 06:12:30|1414.72|1398.72|1415.5|1399.5|1415.5|1399.5|1414.72|1398.72|7
1639462360000|2021-12-14 06:12:40|1415.27|1399.27|1415|1399|1415.4|1399.4|1415|1399|3
1639462370000|2021-12-14 06:12:50|1415.42|1399.42|1415.5|1399.5|1415.5|1399.5|1415.42|1399.42|2
1639462380000|2021-12-14 06:13:00|1415.22|1399.22|1415.64|1399.64|1415.64|1399.64|1415.22|1399.22|5
1639462390000|2021-12-14 06:13:10|1415.35|1399.35|1416.05|1400.05|1416.33|1400.33|1415.35|1399.35|15
1639462400000|2021-12-14 06:13:20|1415.6|1399.6|1416.5|1400.5|1416.5|1400.5|1415.59|1399.59|6
1639462410000|2021-12-14 06:13:30|1416.44|1400.44|1416.5|1400.5|1416.5|1400.5|1416.44|1400.44|2
1639462430000|2021-12-14 06:13:50|1416.59|1400.59|1416.75|1400.75|1416.75|1400.75|1416.5|1400.5|5
1639462440000|2021-12-14 06:14:00|1416.5|1400.5|1417.5|1401.5|1417.65|1401.65|1416.5|1400.5|8
1639462450000|2021-12-14 06:14:10|1417.36|1401.36|1417.4|1401.4|1417.87|1401.87|1417.36|1401.36|5
1639462460000|2021-12-14 06:14:20|1417.45|1401.45|1416.92|1400.92|1417.72|1401.72|1416.92|1400.92|12
1639462470000|2021-12-14 06:14:30|1417|1401|1417|1401|1417.11|1401.11|1416.78|1400.78|6
1639462480000|2021-12-14 06:14:40|1416.5|1400.5|1416.23|1400.23|1416.5|1400.5|1416.23|1400.23|2
1639462490000|2021-12-14 06:14:50|1416.14|1400.14|1415.64|1399.64|1416.14|1400.14|1415.64|1399.64|8
1639462500000|2021-12-14 06:15:00|1415.86|1399.86|1416.14|1400.14|1416.25|1400.25|1415.86|1399.86|5
1639462510000|2021-12-14 06:15:10|1415.89|1399.89|1414.5|1398.5|1415.89|1399.89|1414.5|1398.5|5
1639462520000|2021-12-14 06:15:20|1414|1398|1414.29|1398.29|1414.29|1398.29|1414|1398|2
1639462530000|2021-12-14 06:15:30|1414.32|1398.32|1414.35|1398.35|1414.5|1398.5|1414.25|1398.25|4
1639462540000|2021-12-14 06:15:40|1414.14|1398.14|1414.33|1398.33|1414.5|1398.5|1414.14|1398.14|4
1639462550000|2021-12-14 06:15:50|1414.5|1398.5|1414.88|1398.88|1415.25|1399.25|1414.5|1398.5|5
1639462560000|2021-12-14 06:16:00|1415.3|1399.3|1412.55|1396.55|1415.3|1399.3|1412.55|1396.55|10
1639462570000|2021-12-14 06:16:10|1412.46|1396.46|1410.3|1394.3|1412.55|1396.55|1410.3|1394.3|10
1639462580000|2021-12-14 06:16:20|1410.5|1394.5|1410.44|1394.44|1410.5|1394.5|1410.18|1394.18|5
1639462590000|2021-12-14 06:16:30|1410.36|1394.36|1410.35|1394.35|1410.4|1394.4|1409.86|1393.86|8
1639462600000|2021-12-14 06:16:40|1410.25|1394.25|1411.45|1395.45|1411.5|1395.5|1410.25|1394.25|12
1639462610000|2021-12-14 06:16:50|1411.77|1395.77|1411.3|1395.3|1411.77|1395.77|1411.15|1395.15|5
1639462620000|2021-12-14 06:17:00|1411.09|1395.09|1410.3|1394.3|1411.3|1395.3|1410.25|1394.25|8
1639462630000|2021-12-14 06:17:10|1410.43|1394.43|1410.22|1394.22|1410.43|1394.43|1410.22|1394.22|3
1639462640000|2021-12-14 06:17:20|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1
1639462660000|2021-12-14 06:17:40|1410.79|1394.79|1410.2|1394.2|1410.79|1394.79|1410.2|1394.2|3
1639462670000|2021-12-14 06:17:50|1410.58|1394.58|1410.2|1394.2|1410.58|1394.58|1410.2|1394.2|5
1639462680000|2021-12-14 06:18:00|1410.09|1394.09|1409.5|1393.5|1410.2|1394.2|1409.5|1393.5|6
1639462690000|2021-12-14 06:18:10|1409|1393|1406.5|1390.5|1409|1393|1405.5|1389.5|17
1639462700000|2021-12-14 06:18:20|1406.37|1390.37|1406.5|1390.5|1407.5|1391.5|1406.37|1390.37|11
1639462710000|2021-12-14 06:18:30|1406.88|1390.88|1405.88|1389.88|1406.88|1390.88|1405.88|1389.88|10
1639462720000|2021-12-14 06:18:40|1406.25|1390.25|1406.21|1390.21|1406.4|1390.4|1406.21|1390.21|5
1639462730000|2021-12-14 06:18:50|1406.5|1390.5|1407|1391|1407|1391|1406.5|1390.5|3
1639462740000|2021-12-14 06:19:00|1406.9|1390.9|1407.3|1391.3|1407.3|1391.3|1406.9|1390.9|3
1639462750000|2021-12-14 06:19:10|1406.88|1390.88|1407.5|1391.5|1407.5|1391.5|1406.88|1390.88|8
1639462760000|2021-12-14 06:19:20|1407.32|1391.32|1407.21|1391.21|1407.5|1391.5|1407|1391|6
1639462770000|2021-12-14 06:19:30|1407.03|1391.03|1407.5|1391.5|1407.65|1391.65|1407|1391|10
1639462780000|2021-12-14 06:19:40|1407.9|1391.9|1409.5|1393.5|1409.5|1393.5|1407.9|1391.9|11
1639462790000|2021-12-14 06:19:50|1409.29|1393.29|1409.5|1393.5|1409.65|1393.65|1409|1393|10
1639462800000|2021-12-14 06:20:00|1409.63|1393.63|1410.1|1394.1|1410.1|1394.1|1409.5|1393.5|4
1639462810000|2021-12-14 06:20:10|1409.85|1393.85|1409.73|1393.73|1409.85|1393.85|1409.5|1393.5|5
1639462820000|2021-12-14 06:20:20|1409.6|1393.6|1409.5|1393.5|1409.79|1393.79|1409.5|1393.5|7
1639462830000|2021-12-14 06:20:30|1409.95|1393.95|1410.5|1394.5|1410.64|1394.64|1409.5|1393.5|9
1639462840000|2021-12-14 06:20:40|1410.73|1394.73|1410.15|1394.15|1410.73|1394.73|1410.15|1394.15|6
1639462850000|2021-12-14 06:20:50|1409.65|1393.65|1409|1393|1409.65|1393.65|1409|1393|5
1639462860000|2021-12-14 06:21:00|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1
1639462870000|2021-12-14 06:21:10|1408.35|1392.35|1408.06|1392.06|1408.35|1392.35|1408.06|1392.06|2
1639462880000|2021-12-14 06:21:20|1407.9|1391.9|1406.6|1390.6|1407.9|1391.9|1406.6|1390.6|4
1639462890000|2021-12-14 06:21:30|1406.5|1390.5|1406.5|1390.5|1407|1391|1406.5|1390.5|5
1639462910000|2021-12-14 06:21:50|1406|1390|1405.22|1389.22|1406|1390|1405.22|1389.22|5
1639462920000|2021-12-14 06:22:00|1404.53|1388.53|1404.5|1388.5|1404.53|1388.53|1404.5|1388.5|2
1639462930000|2021-12-14 06:22:10|1404.96|1388.96|1404.53|1388.53|1405.38|1389.38|1404.53|1388.53|4
1639462940000|2021-12-14 06:22:20|1404.5|1388.5|1403|1387|1404.5|1388.5|1403|1387|7
1639462950000|2021-12-14 06:22:30|1402.5|1386.5|1402.45|1386.45|1402.5|1386.5|1402|1386|4
1639462960000|2021-12-14 06:22:40|1402.24|1386.24|1402.35|1386.35|1402.35|1386.35|1402.24|1386.24|2
1639462970000|2021-12-14 06:22:50|1401.5|1385.5|1402.5|1386.5|1402.5|1386.5|1401.5|1385.5|7
1639462980000|2021-12-14 06:23:00|1402.6|1386.6|1402.5|1386.5|1402.6|1386.6|1402.5|1386.5|2
1639462990000|2021-12-14 06:23:10|1402.76|1386.76|1404.2|1388.2|1404.2|1388.2|1402.4|1386.4|10
1639463000000|2021-12-14 06:23:20|1404.5|1388.5|1404.5|1388.5|1404.62|1388.62|1404.5|1388.5|3
1639463010000|2021-12-14 06:23:30|1404.65|1388.65|1406.1|1390.1|1406.5|1390.5|1404.65|1388.65|8
1639463020000|2021-12-14 06:23:40|1406.3|1390.3|1406.5|1390.5|1406.5|1390.5|1405.9|1389.9|7
1639463030000|2021-12-14 06:23:50|1406.45|1390.45|1406.45|1390.45|1406.45|1390.45|1406.45|1390.45|1
1639463040000|2021-12-14 06:24:00|1406.39|1390.39|1408.83|1392.83|1408.83|1392.83|1406.39|1390.39|13
1639463050000|2021-12-14 06:24:10|1408.67|1392.67|1408.13|1392.13|1408.67|1392.67|1408.05|1392.05|9
1639463060000|2021-12-14 06:24:20|1408|1392|1408.5|1392.5|1408.5|1392.5|1408|1392|6
1639463070000|2021-12-14 06:24:30|1408.7|1392.7|1409|1393|1409.35|1393.35|1408.7|1392.7|7
1639463080000|2021-12-14 06:24:40|1409.18|1393.18|1409.5|1393.5|1409.5|1393.5|1409.18|1393.18|3
1639463090000|2021-12-14 06:24:50|1409.66|1393.66|1410.5|1394.5|1410.5|1394.5|1409.5|1393.5|6
1639463100000|2021-12-14 06:25:00|1410.81|1394.81|1410.5|1394.5|1410.81|1394.81|1410.49|1394.49|7
1639463110000|2021-12-14 06:25:10|1410.56|1394.56|1411|1395|1411|1395|1410.5|1394.5|7
1639463120000|2021-12-14 06:25:20|1411.1|1395.1|1411.5|1395.5|1411.5|1395.5|1410.56|1394.56|8
1639463130000|2021-12-14 06:25:30|1411.22|1395.22|1410.5|1394.5|1411.22|1395.22|1410.5|1394.5|3
1639463140000|2021-12-14 06:25:40|1411.05|1395.05|1411.67|1395.67|1411.67|1395.67|1411.05|1395.05|13
1639463150000|2021-12-14 06:25:50|1411.5|1395.5|1411.5|1395.5|1411.7|1395.7|1411.5|1395.5|8
1639463160000|2021-12-14 06:26:00|1412.08|1396.08|1411.89|1395.89|1412.08|1396.08|1411.88|1395.88|5
1639463170000|2021-12-14 06:26:10|1411.88|1395.88|1411.5|1395.5|1411.89|1395.89|1411.5|1395.5|3
1639463180000|2021-12-14 06:26:20|1411.63|1395.63|1412.13|1396.13|1412.13|1396.13|1411.5|1395.5|4
1639463190000|2021-12-14 06:26:30|1412|1396|1412|1396|1412.68|1396.68|1412|1396|9
1639463200000|2021-12-14 06:26:40|1411.89|1395.89|1411.5|1395.5|1411.89|1395.89|1411.33|1395.33|4
1639463210000|2021-12-14 06:26:50|1410.75|1394.75|1410|1394|1411|1395|1410|1394|5
1639463220000|2021-12-14 06:27:00|1410.15|1394.15|1408.5|1392.5|1410.15|1394.15|1408.5|1392.5|12
1639463250000|2021-12-14 06:27:30|1409|1393|1407.55|1391.55|1409|1393|1407.55|1391.55|4
1639463260000|2021-12-14 06:27:40|1407.5|1391.5|1406|1390|1407.5|1391.5|1406|1390|7
1639463270000|2021-12-14 06:27:50|1405.5|1389.5|1406.1|1390.1|1406.1|1390.1|1405.5|1389.5|3
1639463280000|2021-12-14 06:28:00|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1406.24|1390.24|5
1639463290000|2021-12-14 06:28:10|1406.45|1390.45|1406.66|1390.66|1406.86|1390.86|1406.45|1390.45|5
1639463300000|2021-12-14 06:28:20|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1
1639463320000|2021-12-14 06:28:40|1406.67|1390.67|1407.45|1391.45|1407.45|1391.45|1406.5|1390.5|4
1639463330000|2021-12-14 06:28:50|1407|1391|1404.5|1388.5|1407|1391|1404.5|1388.5|8
1639463340000|2021-12-14 06:29:00|1405|1389|1405.5|1389.5|1405.55|1389.55|1405|1389|4
1639463350000|2021-12-14 06:29:10|1405|1389|1405.5|1389.5|1405.5|1389.5|1405|1389|7
1639463360000|2021-12-14 06:29:20|1405.05|1389.05|1404.8|1388.8|1405.2|1389.2|1404.8|1388.8|3
1639463370000|2021-12-14 06:29:30|1405|1389|1405|1389|1405|1389|1405|1389|1
1639463380000|2021-12-14 06:29:40|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1404.5|1388.5|1
1639463390000|2021-12-14 06:29:50|1404.23|1388.23|1403|1387|1404.23|1388.23|1402.25|1386.25|12
1639463400000|2021-12-14 06:30:00|1403.1|1387.1|1403|1387|1403.1|1387.1|1403|1387|3
1639463410000|2021-12-14 06:30:10|1403.12|1387.12|1403.63|1387.63|1403.63|1387.63|1403|1387|4
1639463420000|2021-12-14 06:30:20|1403.5|1387.5|1403.6|1387.6|1403.75|1387.75|1403.5|1387.5|3
1639463430000|2021-12-14 06:30:30|1404.05|1388.05|1404.5|1388.5|1404.5|1388.5|1404.05|1388.05|3
1639463440000|2021-12-14 06:30:40|1404|1388|1404|1388|1404|1388|1404|1388|1
1639463450000|2021-12-14 06:30:50|1404.1|1388.1|1404|1388|1404.1|1388.1|1404|1388|2
1639463460000|2021-12-14 06:31:00|1404.1|1388.1|1404|1388|1404.5|1388.5|1403.65|1387.65|7
1639463470000|2021-12-14 06:31:10|1404.13|1388.13|1405.35|1389.35|1405.35|1389.35|1404.1|1388.1|11
1639463480000|2021-12-14 06:31:20|1405.6|1389.6|1407.13|1391.13|1407.13|1391.13|1405.5|1389.5|7
1639463490000|2021-12-14 06:31:30|1407|1391|1407.83|1391.83|1407.83|1391.83|1406.92|1390.92|9
1639463500000|2021-12-14 06:31:40|1407.69|1391.69|1407.69|1391.69|1407.69|1391.69|1407.5|1391.5|3
1639463510000|2021-12-14 06:31:50|1407.5|1391.5|1408.45|1392.45|1408.45|1392.45|1407.5|1391.5|6
1639463520000|2021-12-14 06:32:00|1408|1392|1408.83|1392.83|1408.83|1392.83|1408|1392|6
1639463530000|2021-12-14 06:32:10|1408.66|1392.66|1408.66|1392.66|1409.24|1393.24|1408.66|1392.66|8
1639463550000|2021-12-14 06:32:30|1408.5|1392.5|1408.5|1392.5|1408.59|1392.59|1408.5|1392.5|5
1639463560000|2021-12-14 06:32:40|1408.59|1392.59|1408.13|1392.13|1408.59|1392.59|1408.13|1392.13|5
1639463570000|2021-12-14 06:32:50|1408.2|1392.2|1408.57|1392.57|1408.57|1392.57|1408|1392|8
1639463580000|2021-12-14 06:33:00|1408.5|1392.5|1408.22|1392.22|1408.57|1392.57|1408|1392|7
1639463590000|2021-12-14 06:33:10|1408.15|1392.15|1408.5|1392.5|1408.57|1392.57|1408.15|1392.15|3
1639463600000|2021-12-14 06:33:20|1408.4|1392.4|1408.5|1392.5|1408.7|1392.7|1408.4|1392.4|5
1639463610000|2021-12-14 06:33:30|1408.75|1392.75|1409.05|1393.05|1409.05|1393.05|1408.5|1392.5|4
1639463620000|2021-12-14 06:33:40|1409.45|1393.45|1409.3|1393.3|1409.45|1393.45|1409|1393|5
1639463630000|2021-12-14 06:33:50|1409|1393|1409|1393|1409.05|1393.05|1409|1393|3
1639463640000|2021-12-14 06:34:00|1409.17|1393.17|1409.55|1393.55|1409.55|1393.55|1409.17|1393.17|5
1639463650000|2021-12-14 06:34:10|1409.48|1393.48|1410.38|1394.38|1410.38|1394.38|1409.45|1393.45|6
1639463660000|2021-12-14 06:34:20|1410.5|1394.5|1410.5|1394.5|1410.5|1394.5|1410|1394|5
1639463670000|2021-12-14 06:34:30|1410.48|1394.48|1411.36|1395.36|1411.36|1395.36|1410.45|1394.45|7
1639463680000|2021-12-14 06:34:40|1411.13|1395.13|1411.5|1395.5|1411.75|1395.75|1411.13|1395.13|4
1639463690000|2021-12-14 06:34:50|1411.1|1395.1|1411.1|1395.1|1411.1|1395.1|1411.1|1395.1|1
1639463700000|2021-12-14 06:35:00|1411.45|1395.45|1411|1395|1411.45|1395.45|1411|1395|2
1639463730000|2021-12-14 06:35:30|1410.56|1394.56|1410|1394|1410.56|1394.56|1410|1394|3
1639463750000|2021-12-14 06:35:50|1409.71|1393.71|1408.55|1392.55|1409.71|1393.71|1408.55|1392.55|2
1639463760000|2021-12-14 06:36:00|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1
1639463780000|2021-12-14 06:36:20|1408.9|1392.9|1408.9|1392.9|1408.9|1392.9|1408.9|1392.9|1
1639463790000|2021-12-14 06:36:30|1408.89|1392.89|1410.31|1394.31|1410.31|1394.31|1408.89|1392.89|8
1639463800000|2021-12-14 06:36:40|1410.51|1394.51|1410.5|1394.5|1410.51|1394.51|1410.5|1394.5|2
1639463810000|2021-12-14 06:36:50|1410.51|1394.51|1411.5|1395.5|1411.5|1395.5|1410.51|1394.51|4
1639463830000|2021-12-14 06:37:10|1411.8|1395.8|1411.9|1395.9|1412|1396|1411.5|1395.5|6
1639463840000|2021-12-14 06:37:20|1412|1396|1411.5|1395.5|1412|1396|1411.44|1395.44|5
1639463850000|2021-12-14 06:37:30|1411.42|1395.42|1410.95|1394.95|1411.42|1395.42|1410.95|1394.95|3
1639463860000|2021-12-14 06:37:40|1410.54|1394.54|1410.95|1394.95|1410.95|1394.95|1410.54|1394.54|4
1639463870000|2021-12-14 06:37:50|1411.07|1395.07|1410.95|1394.95|1411.15|1395.15|1410.54|1394.54|6
1639463880000|2021-12-14 06:38:00|1410.54|1394.54|1411.22|1395.22|1411.3|1395.3|1410.54|1394.54|6
1639463890000|2021-12-14 06:38:10|1411.3|1395.3|1411.82|1395.82|1412|1396|1411.3|1395.3|5
1639463900000|2021-12-14 06:38:20|1412.09|1396.09|1412|1396|1412.45|1396.45|1412|1396|3
1639463910000|2021-12-14 06:38:30|1412.45|1396.45|1412.45|1396.45|1412.45|1396.45|1412.45|1396.45|1
1639463920000|2021-12-14 06:38:40|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1
1639463930000|2021-12-14 06:38:50|1412.72|1396.72|1413.69|1397.69|1413.69|1397.69|1412.72|1396.72|7
1639463940000|2021-12-14 06:39:00|1413.72|1397.72|1413|1397|1414|1398|1413|1397|6
1639463960000|2021-12-14 06:39:20|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1412.5|1396.5|1
1639463990000|2021-12-14 06:39:50|1412.44|1396.44|1409.75|1393.75|1412.44|1396.44|1409.75|1393.75|9
1639464000000|2021-12-14 06:40:00|1409.5|1393.5|1408.92|1392.92|1409.5|1393.5|1408.92|1392.92|3
1639464010000|2021-12-14 06:40:10|1408.5|1392.5|1409|1393|1409.25|1393.25|1408.5|1392.5|6
1639464020000|2021-12-14 06:40:20|1409.34|1393.34|1409|1393|1409.34|1393.34|1409|1393|2
1639464030000|2021-12-14 06:40:30|1408.79|1392.79|1408|1392|1408.79|1392.79|1408|1392|3
1639464040000|2021-12-14 06:40:40|1407.5|1391.5|1406.65|1390.65|1407.5|1391.5|1406.65|1390.65|3
1639464050000|2021-12-14 06:40:50|1406.5|1390.5|1405.65|1389.65|1406.5|1390.5|1405.65|1389.65|3
1639464060000|2021-12-14 06:41:00|1406|1390|1406.1|1390.1|1406.25|1390.25|1405.99|1389.99|5
1639464070000|2021-12-14 06:41:10|1405.99|1389.99|1406.1|1390.1|1406.1|1390.1|1405.99|1389.99|2
1639464080000|2021-12-14 06:41:20|1406.34|1390.34|1407|1391|1407|1391|1406.34|1390.34|3
1639464090000|2021-12-14 06:41:30|1407.5|1391.5|1407.5|1391.5|1407.9|1391.9|1407.5|1391.5|3
1639464120000|2021-12-14 06:42:00|1407.35|1391.35|1407|1391|1407.35|1391.35|1407|1391|4
1639464130000|2021-12-14 06:42:10|1406.94|1390.94|1408|1392|1408|1392|1406.94|1390.94|4
1639464150000|2021-12-14 06:42:30|1407.5|1391.5|1407.5|1391.5|1407.5|1391.5|1407.5|1391.5|1
1639464170000|2021-12-14 06:42:50|1407|1391|1407|1391|1407|1391|1407|1391|1
1639464180000|2021-12-14 06:43:00|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1406.5|1390.5|1
1639464200000|2021-12-14 06:43:20|1406|1390|1405.5|1389.5|1406|1390|1405.44|1389.44|5
1639464210000|2021-12-14 06:43:30|1405.43|1389.43|1403.7|1387.7|1405.5|1389.5|1403.7|1387.7|6
1639464220000|2021-12-14 06:43:40|1403.5|1387.5|1403.5|1387.5|1403.5|1387.5|1403.3|1387.3|4
1639464230000|2021-12-14 06:43:50|1403.42|1387.42|1400.5|1384.5|1403.5|1387.5|1400.5|1384.5|10
1639464240000|2021-12-14 06:44:00|1400.72|1384.72|1401.2|1385.2|1401.5|1385.5|1400.72|1384.72|6
1639464250000|2021-12-14 06:44:10|1401.5|1385.5|1402.55|1386.55|1402.55|1386.55|1401.5|1385.5|5
1639464270000|2021-12-14 06:44:30|1403|1387|1403|1387|1403|1387|1403|1387|1
1639464280000|2021-12-14 06:44:40|1403.5|1387.5|1404.25|1388.25|1404.75|1388.75|1403.5|1387.5|14
1639464290000|2021-12-14 06:44:50|1404.5|1388.5|1405|1389|1405.1|1389.1|1404.25|1388.25|5
1639464300000|2021-12-14 06:45:00|1405.4|1389.4|1407.62|1391.62|1407.62|1391.62|1405|1389|14
1639464310000|2021-12-14 06:45:10|1407.65|1391.65|1409.5|1393.5|1410.25|1394.25|1407.65|1391.65|15
1639464320000|2021-12-14 06:45:20|1409|1393|1408.5|1392.5|1409|1393|1408|1392|6
1639464330000|2021-12-14 06:45:30|1408|1392|1409.09|1393.09|1409.09|1393.09|1408|1392|11
1639464340000|2021-12-14 06:45:40|1409|1393|1410|1394|1410|1394|1409|1393|5
1639464360000|2021-12-14 06:46:00|1409.5|1393.5|1409.01|1393.01|1409.75|1393.75|1409|1393|8
1639464370000|2021-12-14 06:46:10|1408.92|1392.92|1407.5|1391.5|1408.92|1392.92|1407.5|1391.5|7
1639464380000|2021-12-14 06:46:20|1407.32|1391.32|1407.25|1391.25|1407.32|1391.32|1407|1391|4
1639464390000|2021-12-14 06:46:30|1407.75|1391.75|1407.14|1391.14|1407.85|1391.85|1407.14|1391.14|9
1639464400000|2021-12-14 06:46:40|1407.2|1391.2|1407.05|1391.05|1407.2|1391.2|1407.05|1391.05|5
1639464410000|2021-12-14 06:46:50|1407.06|1391.06|1407.05|1391.05|1407.06|1391.06|1406.55|1390.55|4
1639464420000|2021-12-14 06:47:00|1406.95|1390.95|1407.2|1391.2|1407.49|1391.49|1406.95|1390.95|5
1639464430000|2021-12-14 06:47:10|1407.05|1391.05|1406.63|1390.63|1407.05|1391.05|1406.5|1390.5|8
1639464440000|2021-12-14 06:47:20|1406.66|1390.66|1406.5|1390.5|1406.66|1390.66|1406.47|1390.47|8
1639464450000|2021-12-14 06:47:30|1406.55|1390.55|1406.5|1390.5|1406.65|1390.65|1406.5|1390.5|4
1639464460000|2021-12-14 06:47:40|1406.43|1390.43|1406.5|1390.5|1406.5|1390.5|1406.43|1390.43|2
1639464470000|2021-12-14 06:47:50|1406.8|1390.8|1406.5|1390.5|1406.8|1390.8|1406.38|1390.38|3
1639464480000|2021-12-14 06:48:00|1406.53|1390.53|1406.53|1390.53|1407.03|1391.03|1406.53|1390.53|5
1639464490000|2021-12-14 06:48:10|1407.07|1391.07|1407.4|1391.4|1407.4|1391.4|1407.07|1391.07|3
1639464500000|2021-12-14 06:48:20|1407.66|1391.66|1409.38|1393.38|1409.5|1393.5|1407.25|1391.25|11
1639464510000|2021-12-14 06:48:30|1409.39|1393.39|1409.5|1393.5|1410|1394|1408.76|1392.76|9
1639464520000|2021-12-14 06:48:40|1409.15|1393.15|1409.75|1393.75|1410.2|1394.2|1409.1|1393.1|12
1639464530000|2021-12-14 06:48:50|1409.57|1393.57|1409.72|1393.72|1409.72|1393.72|1409.57|1393.57|2
1639464540000|2021-12-14 06:49:00|1410.15|1394.15|1411.41|1395.41|1411.41|1395.41|1410.1|1394.1|8
1639464550000|2021-12-14 06:49:10|1411.59|1395.59|1411.5|1395.5|1411.59|1395.59|1411.46|1395.46|3
1639464560000|2021-12-14 06:49:20|1412|1396|1412.17|1396.17|1412.3|1396.3|1411.5|1395.5|8
1639464570000|2021-12-14 06:49:30|1412.16|1396.16|1412.6|1396.6|1412.82|1396.82|1412.16|1396.16|7
1639464580000|2021-12-14 06:49:40|1412.82|1396.82|1413.6|1397.6|1413.97|1397.97|1412.82|1396.82|8
1639464590000|2021-12-14 06:49:50|1413.98|1397.98|1414.45|1398.45|1414.48|1398.48|1413.6|1397.6|10
1639464600000|2021-12-14 06:50:00|1414.48|1398.48|1415.22|1399.22|1416.55|1400.55|1414.48|1398.48|24
1639464610000|2021-12-14 06:50:10|1415.5|1399.5|1414.42|1398.42|1415.5|1399.5|1414.42|1398.42|5
1639464620000|2021-12-14 06:50:20|1414.29|1398.29|1414.42|1398.42|1414.42|1398.42|1414.29|1398.29|3
1639464630000|2021-12-14 06:50:30|1414.5|1398.5|1414.67|1398.67|1414.71|1398.71|1414.42|1398.42|5
1639464640000|2021-12-14 06:50:40|1415.05|1399.05|1414.97|1398.97|1415.05|1399.05|1414.8|1398.8|6
1639464650000|2021-12-14 06:50:50|1415.4|1399.4|1415.65|1399.65|1415.65|1399.65|1415.4|1399.4|2
1639464660000|2021-12-14 06:51:00|1415.4|1399.4|1416.5|1400.5|1416.5|1400.5|1415.4|1399.4|7
1639464670000|2021-12-14 06:51:10|1416.23|1400.23|1416.37|1400.37|1416.78|1400.78|1416|1400|6
1639464680000|2021-12-14 06:51:20|1416.38|1400.38|1416.45|1400.45|1416.47|1400.47|1416.17|1400.17|11
1639464690000|2021-12-14 06:51:30|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1639464700000|2021-12-14 06:51:40|1416.72|1400.72|1417.5|1401.5|1417.5|1401.5|1416.61|1400.61|13
1639464710000|2021-12-14 06:51:50|1417.75|1401.75|1418.26|1402.26|1418.4|1402.4|1417.75|1401.75|7
1639464720000|2021-12-14 06:52:00|1418.5|1402.5|1419|1403|1419|1403|1418.5|1402.5|4
1639464730000|2021-12-14 06:52:10|1418.92|1402.92|1419.5|1403.5|1419.5|1403.5|1418.92|1402.92|4
1639464740000|2021-12-14 06:52:20|1419.03|1403.03|1419.15|1403.15|1419.15|1403.15|1419.03|1403.03|2
1639464750000|2021-12-14 06:52:30|1419.5|1403.5|1420.18|1404.18|1420.18|1404.18|1419.35|1403.35|7
1639464760000|2021-12-14 06:52:40|1420.25|1404.25|1420.18|1404.18|1420.3|1404.3|1420.18|1404.18|3
1639464770000|2021-12-14 06:52:50|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.36|1404.36|7
1639464780000|2021-12-14 06:53:00|1420.25|1404.25|1420.35|1404.35|1420.38|1404.38|1420.19|1404.19|6
1639464790000|2021-12-14 06:53:10|1420.21|1404.21|1419.99|1403.99|1420.21|1404.21|1419.99|1403.99|2
1639464800000|2021-12-14 06:53:20|1419.7|1403.7|1420.5|1404.5|1421.2|1405.2|1419.7|1403.7|12
1639464810000|2021-12-14 06:53:30|1420.79|1404.79|1422.25|1406.25|1422.25|1406.25|1420.5|1404.5|11
1639464820000|2021-12-14 06:53:40|1422.22|1406.22|1423.13|1407.13|1424.05|1408.05|1422.22|1406.22|17
1639464830000|2021-12-14 06:53:50|1423.38|1407.38|1424.2|1408.2|1424.2|1408.2|1423.13|1407.13|7
1639464840000|2021-12-14 06:54:00|1424.5|1408.5|1426.2|1410.2|1426.2|1410.2|1424.5|1408.5|10
1639464850000|2021-12-14 06:54:10|1426.16|1410.16|1426.2|1410.2|1426.2|1410.2|1426.11|1410.11|7
1639464860000|2021-12-14 06:54:20|1426.1|1410.1|1426.2|1410.2|1426.33|1410.33|1426.1|1410.1|4
1639464870000|2021-12-14 06:54:30|1426.4|1410.4|1427.4|1411.4|1427.4|1411.4|1426.4|1410.4|6
1639464880000|2021-12-14 06:54:40|1427.39|1411.39|1427|1411|1427.39|1411.39|1427|1411|8
1639464890000|2021-12-14 06:54:50|1427.16|1411.16|1427.08|1411.08|1427.16|1411.16|1427.08|1411.08|2
1639464900000|2021-12-14 06:55:00|1427.16|1411.16|1426.4|1410.4|1427.16|1411.16|1426.4|1410.4|5
1639464910000|2021-12-14 06:55:10|1426.5|1410.5|1424.38|1408.38|1426.5|1410.5|1424.28|1408.28|12
1639464920000|2021-12-14 06:55:20|1424.1|1408.1|1424.28|1408.28|1424.28|1408.28|1424.1|1408.1|2
1639464930000|2021-12-14 06:55:30|1424.5|1408.5|1425.45|1409.45|1425.45|1409.45|1424.5|1408.5|4
1639464940000|2021-12-14 06:55:40|1425.22|1409.22|1425.47|1409.47|1425.47|1409.47|1424.5|1408.5|8
1639464950000|2021-12-14 06:55:50|1425.8|1409.8|1426.68|1410.68|1426.86|1410.86|1425.68|1409.68|11
1639464960000|2021-12-14 06:56:00|1426.9|1410.9|1427.5|1411.5|1427.53|1411.53|1426.9|1410.9|5
1639464970000|2021-12-14 06:56:10|1427.41|1411.41|1428|1412|1428|1412|1427.35|1411.35|11
1639464980000|2021-12-14 06:56:20|1428.51|1412.51|1427.5|1411.5|1428.51|1412.51|1427.5|1411.5|5
1639464990000|2021-12-14 06:56:30|1427.35|1411.35|1427.35|1411.35|1427.35|1411.35|1427.35|1411.35|1
1639465000000|2021-12-14 06:56:40|1426.85|1410.85|1425.11|1409.11|1426.85|1410.85|1425.11|1409.11|5
1639465010000|2021-12-14 06:56:50|1425.22|1409.22|1425.22|1409.22|1425.28|1409.28|1425.21|1409.21|4
1639465020000|2021-12-14 06:57:00|1424.77|1408.77|1425.34|1409.34|1425.59|1409.59|1424.77|1408.77|10
1639465030000|2021-12-14 06:57:10|1425.05|1409.05|1425.22|1409.22|1425.44|1409.44|1425.05|1409.05|8
1639465040000|2021-12-14 06:57:20|1425|1409|1423.13|1407.13|1425|1409|1423.13|1407.13|10
1639465050000|2021-12-14 06:57:30|1423.34|1407.34|1423.48|1407.48|1423.48|1407.48|1423.26|1407.26|3
1639465080000|2021-12-14 06:58:00|1423.98|1407.98|1424.23|1408.23|1424.23|1408.23|1423.98|1407.98|2
1639465090000|2021-12-14 06:58:10|1424.5|1408.5|1426.48|1410.48|1426.48|1410.48|1424.5|1408.5|11
1639465100000|2021-12-14 06:58:20|1426.85|1410.85|1427.29|1411.29|1427.5|1411.5|1426.85|1410.85|11
1639465110000|2021-12-14 06:58:30|1427.3|1411.3|1427.29|1411.29|1427.3|1411.3|1427.29|1411.29|2
1639465120000|2021-12-14 06:58:40|1427.31|1411.31|1427.03|1411.03|1427.31|1411.31|1427.03|1411.03|4
1639465130000|2021-12-14 06:58:50|1427.28|1411.28|1428.32|1412.32|1428.32|1412.32|1427.23|1411.23|10
1639465140000|2021-12-14 06:59:00|1428.36|1412.36|1429.39|1413.39|1430.4|1414.4|1428.36|1412.36|12
1639465150000|2021-12-14 06:59:10|1429|1413|1429|1413|1429|1413|1428.34|1412.34|7
1639465160000|2021-12-14 06:59:20|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639465170000|2021-12-14 06:59:30|1427.82|1411.82|1427.28|1411.28|1427.82|1411.82|1427.17|1411.17|6
1639465180000|2021-12-14 06:59:40|1426.6|1410.6|1426.55|1410.55|1426.6|1410.6|1426.55|1410.55|2
1639465190000|2021-12-14 06:59:50|1426.65|1410.65|1427.03|1411.03|1427.03|1411.03|1426.65|1410.65|3
1639465200000|2021-12-14 07:00:00|1427.06|1411.06|1427.55|1411.55|1427.55|1411.55|1426.88|1410.88|5
1639465210000|2021-12-14 07:00:10|1428.05|1412.05|1428.05|1412.05|1428.05|1412.05|1428.05|1412.05|1
1639465220000|2021-12-14 07:00:20|1428.15|1412.15|1428.66|1412.66|1428.66|1412.66|1428.15|1412.15|4
1639465230000|2021-12-14 07:00:30|1428.48|1412.48|1428.71|1412.71|1429.12|1413.12|1428.48|1412.48|9
1639465240000|2021-12-14 07:00:40|1429.11|1413.11|1431.8|1415.8|1431.83|1415.83|1429.11|1413.11|16
1639465250000|2021-12-14 07:00:50|1431.81|1415.81|1432.5|1416.5|1432.5|1416.5|1431.75|1415.75|8
1639465260000|2021-12-14 07:01:00|1432.69|1416.69|1433.52|1417.52|1433.85|1417.85|1432.69|1416.69|14
1639465270000|2021-12-14 07:01:10|1433.58|1417.58|1435.23|1419.23|1435.23|1419.23|1433.58|1417.58|9
1639465280000|2021-12-14 07:01:20|1435.13|1419.13|1435.23|1419.23|1435.25|1419.25|1435.01|1419.01|5
1639465290000|2021-12-14 07:01:30|1435.15|1419.15|1436.61|1420.61|1436.61|1420.61|1435.15|1419.15|11
1639465300000|2021-12-14 07:01:40|1437.11|1421.11|1437.46|1421.46|1437.5|1421.5|1437.11|1421.11|6
1639465310000|2021-12-14 07:01:50|1437.48|1421.48|1438.22|1422.22|1438.5|1422.5|1437.21|1421.21|11
1639465320000|2021-12-14 07:02:00|1438|1422|1437.83|1421.83|1438|1422|1436.27|1420.27|17
1639465330000|2021-12-14 07:02:10|1437.84|1421.84|1437.5|1421.5|1439.2|1423.2|1437.27|1421.27|22
1639465350000|2021-12-14 07:02:30|1437.39|1421.39|1436.33|1420.33|1438.22|1422.22|1436.33|1420.33|19
1639465360000|2021-12-14 07:02:40|1436.25|1420.25|1436.94|1420.94|1437.15|1421.15|1435.83|1419.83|12
1639465370000|2021-12-14 07:02:50|1436.79|1420.79|1435.5|1419.5|1436.79|1420.79|1435.5|1419.5|11
1639465380000|2021-12-14 07:03:00|1435.36|1419.36|1435.82|1419.82|1435.82|1419.82|1434.99|1418.99|8
1639465390000|2021-12-14 07:03:10|1435.72|1419.72|1436.16|1420.16|1436.16|1420.16|1435.5|1419.5|8
1639465400000|2021-12-14 07:03:20|1435.84|1419.84|1435.62|1419.62|1436.13|1420.13|1435.4|1419.4|8
1639465410000|2021-12-14 07:03:30|1435.84|1419.84|1436.04|1420.04|1436.12|1420.12|1435.84|1419.84|5
1639465420000|2021-12-14 07:03:40|1436.05|1420.05|1436.14|1420.14|1436.14|1420.14|1435.95|1419.95|6
1639465430000|2021-12-14 07:03:50|1436.15|1420.15|1436.37|1420.37|1436.37|1420.37|1435.5|1419.5|11
1639465440000|2021-12-14 07:04:00|1436.38|1420.38|1436.12|1420.12|1436.38|1420.38|1436.12|1420.12|5
1639465450000|2021-12-14 07:04:10|1436.13|1420.13|1436.5|1420.5|1436.5|1420.5|1436.13|1420.13|3
1639465460000|2021-12-14 07:04:20|1436.57|1420.57|1437.73|1421.73|1437.73|1421.73|1436.57|1420.57|7
1639465480000|2021-12-14 07:04:40|1438.07|1422.07|1436.89|1420.89|1438.07|1422.07|1436.89|1420.89|6
1639465490000|2021-12-14 07:04:50|1436.6|1420.6|1436.64|1420.64|1436.64|1420.64|1436.5|1420.5|3
1639465500000|2021-12-14 07:05:00|1436.86|1420.86|1436.86|1420.86|1436.86|1420.86|1436.72|1420.72|3
1639465510000|2021-12-14 07:05:10|1436.72|1420.72|1436.36|1420.36|1436.83|1420.83|1436.36|1420.36|6
1639465520000|2021-12-14 07:05:20|1436.28|1420.28|1435.88|1419.88|1436.28|1420.28|1435.63|1419.63|12
1639465530000|2021-12-14 07:05:30|1435.63|1419.63|1434.29|1418.29|1436.18|1420.18|1434.29|1418.29|13
1639465540000|2021-12-14 07:05:40|1434.42|1418.42|1434.08|1418.08|1434.42|1418.42|1433.79|1417.79|10
1639465550000|2021-12-14 07:05:50|1433.79|1417.79|1433.55|1417.55|1434.29|1418.29|1433.55|1417.55|7
1639465560000|2021-12-14 07:06:00|1433.6|1417.6|1433.6|1417.6|1433.6|1417.6|1433.6|1417.6|1
1639465570000|2021-12-14 07:06:10|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639465580000|2021-12-14 07:06:20|1433.34|1417.34|1432.72|1416.72|1433.34|1417.34|1432.18|1416.18|7
1639465600000|2021-12-14 07:06:40|1432.82|1416.82|1432.77|1416.77|1432.82|1416.82|1432.77|1416.77|2
1639465620000|2021-12-14 07:07:00|1432.95|1416.95|1431.14|1415.14|1432.95|1416.95|1431.14|1415.14|10
1639465630000|2021-12-14 07:07:10|1431.12|1415.12|1430.89|1414.89|1431.12|1415.12|1430.87|1414.87|4
1639465640000|2021-12-14 07:07:20|1430.92|1414.92|1430.9|1414.9|1431.07|1415.07|1430.9|1414.9|3
1639465650000|2021-12-14 07:07:30|1430.89|1414.89|1430.5|1414.5|1430.92|1414.92|1430.5|1414.5|6
1639465670000|2021-12-14 07:07:50|1430.37|1414.37|1430.24|1414.24|1430.37|1414.37|1430.16|1414.16|4
1639465680000|2021-12-14 07:08:00|1430.2|1414.2|1431.85|1415.85|1431.89|1415.89|1430.2|1414.2|8
1639465690000|2021-12-14 07:08:10|1431.45|1415.45|1430.14|1414.14|1431.45|1415.45|1430.14|1414.14|6
1639465700000|2021-12-14 07:08:20|1429.5|1413.5|1429.42|1413.42|1430|1414|1429.42|1413.42|5
1639465710000|2021-12-14 07:08:30|1429.2|1413.2|1429.4|1413.4|1429.5|1413.5|1429.2|1413.2|4
1639465720000|2021-12-14 07:08:40|1429.29|1413.29|1429.21|1413.21|1429.4|1413.4|1429.19|1413.19|6
1639465730000|2021-12-14 07:08:50|1429.22|1413.22|1429.03|1413.03|1429.22|1413.22|1429.03|1413.03|5
1639465740000|2021-12-14 07:09:00|1428.72|1412.72|1429.22|1413.22|1429.47|1413.47|1428.72|1412.72|9
1639465750000|2021-12-14 07:09:10|1428.97|1412.97|1429.53|1413.53|1429.53|1413.53|1428.97|1412.97|4
1639465760000|2021-12-14 07:09:20|1429.48|1413.48|1429.48|1413.48|1429.53|1413.53|1429.42|1413.42|5
1639465770000|2021-12-14 07:09:30|1429.42|1413.42|1430.24|1414.24|1430.24|1414.24|1429.42|1413.42|7
1639465780000|2021-12-14 07:09:40|1430.34|1414.34|1430.35|1414.35|1430.71|1414.71|1429.99|1413.99|7
1639465790000|2021-12-14 07:09:50|1430.5|1414.5|1430.65|1414.65|1430.65|1414.65|1429.9|1413.9|10
1639465800000|2021-12-14 07:10:00|1430.61|1414.61|1430.5|1414.5|1430.65|1414.65|1430.5|1414.5|3
1639465810000|2021-12-14 07:10:10|1429.94|1413.94|1429.87|1413.87|1430.13|1414.13|1429.7|1413.7|10
1639465820000|2021-12-14 07:10:20|1429.6|1413.6|1429.5|1413.5|1429.68|1413.68|1429.5|1413.5|4
1639465830000|2021-12-14 07:10:30|1429.57|1413.57|1430.5|1414.5|1430.5|1414.5|1429.57|1413.57|6
1639465840000|2021-12-14 07:10:40|1430.44|1414.44|1430.7|1414.7|1430.7|1414.7|1430.44|1414.44|4
1639465850000|2021-12-14 07:10:50|1430.5|1414.5|1430.35|1414.35|1430.5|1414.5|1430.35|1414.35|2
1639465860000|2021-12-14 07:11:00|1430.5|1414.5|1430.7|1414.7|1430.7|1414.7|1430.3|1414.3|8
1639465870000|2021-12-14 07:11:10|1431.41|1415.41|1433.59|1417.59|1433.59|1417.59|1431.41|1415.41|14
1639465880000|2021-12-14 07:11:20|1433.89|1417.89|1434.36|1418.36|1434.36|1418.36|1433.89|1417.89|4
1639465890000|2021-12-14 07:11:30|1434.09|1418.09|1433.74|1417.74|1434.36|1418.36|1433.62|1417.62|6
1639465900000|2021-12-14 07:11:40|1433.5|1417.5|1433|1417|1433.5|1417.5|1433|1417|2
1639465910000|2021-12-14 07:11:50|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639465920000|2021-12-14 07:12:00|1432.72|1416.72|1432.48|1416.48|1432.72|1416.72|1432.45|1416.45|7
1639465930000|2021-12-14 07:12:10|1432.45|1416.45|1433.48|1417.48|1433.48|1417.48|1432.45|1416.45|12
1639465940000|2021-12-14 07:12:20|1433.39|1417.39|1433.59|1417.59|1433.69|1417.69|1433.39|1417.39|4
1639465950000|2021-12-14 07:12:30|1433.5|1417.5|1434.32|1418.32|1434.32|1418.32|1433.5|1417.5|6
1639465960000|2021-12-14 07:12:40|1434.41|1418.41|1434.5|1418.5|1434.85|1418.85|1434.41|1418.41|3
1639465970000|2021-12-14 07:12:50|1435|1419|1434.75|1418.75|1435.1|1419.1|1434.75|1418.75|4
1639465980000|2021-12-14 07:13:00|1434.85|1418.85|1434.61|1418.61|1434.85|1418.85|1434.25|1418.25|8
1639465990000|2021-12-14 07:13:10|1434.42|1418.42|1434.61|1418.61|1434.66|1418.66|1434.42|1418.42|8
1639466000000|2021-12-14 07:13:20|1434.64|1418.64|1434.72|1418.72|1434.72|1418.72|1434.64|1418.64|4
1639466010000|2021-12-14 07:13:30|1434.64|1418.64|1434.35|1418.35|1434.72|1418.72|1434.35|1418.35|10
1639466020000|2021-12-14 07:13:40|1434.5|1418.5|1434.35|1418.35|1434.5|1418.5|1434.35|1418.35|4
1639466030000|2021-12-14 07:13:50|1434.4|1418.4|1434.5|1418.5|1434.5|1418.5|1434.4|1418.4|2
1639466040000|2021-12-14 07:14:00|1434.4|1418.4|1434.4|1418.4|1434.4|1418.4|1434.4|1418.4|1
1639466050000|2021-12-14 07:14:10|1434.35|1418.35|1434|1418|1434.35|1418.35|1433.55|1417.55|5
1639466060000|2021-12-14 07:14:20|1433.9|1417.9|1433.73|1417.73|1433.9|1417.9|1432.5|1416.5|15
1639466070000|2021-12-14 07:14:30|1434.02|1418.02|1433.82|1417.82|1434.1|1418.1|1433.82|1417.82|4
1639466080000|2021-12-14 07:14:40|1434|1418|1432.5|1416.5|1434|1418|1432.42|1416.42|7
1639466090000|2021-12-14 07:14:50|1432.2|1416.2|1432|1416|1432.2|1416.2|1432|1416|3
1639466100000|2021-12-14 07:15:00|1432.1|1416.1|1430.65|1414.65|1432.1|1416.1|1430.65|1414.65|11
1639466110000|2021-12-14 07:15:10|1432.05|1416.05|1432.67|1416.67|1432.95|1416.95|1432.05|1416.05|10
1639466120000|2021-12-14 07:15:20|1432.45|1416.45|1432.24|1416.24|1432.45|1416.45|1431.84|1415.84|5
1639466130000|2021-12-14 07:15:30|1432.74|1416.74|1433.5|1417.5|1433.75|1417.75|1432.72|1416.72|11
1639466140000|2021-12-14 07:15:40|1433.85|1417.85|1433.72|1417.72|1434.07|1418.07|1433.72|1417.72|5
1639466160000|2021-12-14 07:16:00|1434.12|1418.12|1433.61|1417.61|1434.12|1418.12|1433.61|1417.61|4
1639466170000|2021-12-14 07:16:10|1433.83|1417.83|1433.72|1417.72|1434.4|1418.4|1433.72|1417.72|14
1639466180000|2021-12-14 07:16:20|1433.5|1417.5|1433.55|1417.55|1433.55|1417.55|1433.5|1417.5|2
1639466190000|2021-12-14 07:16:30|1433.87|1417.87|1434.55|1418.55|1434.55|1418.55|1433.66|1417.66|12
1639466200000|2021-12-14 07:16:40|1434.6|1418.6|1435.54|1419.54|1435.54|1419.54|1434.55|1418.55|6
1639466210000|2021-12-14 07:16:50|1435.75|1419.75|1437.21|1421.21|1437.21|1421.21|1435.75|1419.75|7
1639466220000|2021-12-14 07:17:00|1436.65|1420.65|1436.73|1420.73|1437.48|1421.48|1436.65|1420.65|8
1639466230000|2021-12-14 07:17:10|1436.72|1420.72|1436.52|1420.52|1436.72|1420.72|1436.52|1420.52|2
1639466240000|2021-12-14 07:17:20|1436.53|1420.53|1436.5|1420.5|1436.53|1420.53|1436.5|1420.5|4
1639466260000|2021-12-14 07:17:40|1436.75|1420.75|1437.52|1421.52|1437.53|1421.53|1436.75|1420.75|7
1639466270000|2021-12-14 07:17:50|1437.42|1421.42|1437.56|1421.56|1437.56|1421.56|1437.42|1421.42|2
1639466280000|2021-12-14 07:18:00|1437.84|1421.84|1438.01|1422.01|1438.57|1422.57|1437.84|1421.84|8
1639466290000|2021-12-14 07:18:10|1438.43|1422.43|1438.62|1422.62|1438.62|1422.62|1438.43|1422.43|2
1639466300000|2021-12-14 07:18:20|1438.81|1422.81|1438.81|1422.81|1438.81|1422.81|1438.81|1422.81|1
1639466310000|2021-12-14 07:18:30|1439.12|1423.12|1441.5|1425.5|1441.5|1425.5|1439.12|1423.12|10
1639466320000|2021-12-14 07:18:40|1441.41|1425.41|1441.46|1425.46|1441.46|1425.46|1440.9|1424.9|7
1639466330000|2021-12-14 07:18:50|1441.75|1425.75|1441.5|1425.5|1442.15|1426.15|1441.5|1425.5|5
1639466340000|2021-12-14 07:19:00|1441.19|1425.19|1440.5|1424.5|1441.19|1425.19|1440.44|1424.44|3
1639466350000|2021-12-14 07:19:10|1440|1424|1440.22|1424.22|1440.22|1424.22|1440|1424|2
1639466360000|2021-12-14 07:19:20|1440.5|1424.5|1440.6|1424.6|1440.77|1424.77|1440.36|1424.36|11
1639466370000|2021-12-14 07:19:30|1440.87|1424.87|1442.44|1426.44|1442.95|1426.95|1440.87|1424.87|15
1639466380000|2021-12-14 07:19:40|1442.36|1426.36|1442.36|1426.36|1442.36|1426.36|1442.36|1426.36|1
1639466390000|2021-12-14 07:19:50|1442.02|1426.02|1440.24|1424.24|1442.18|1426.18|1439.74|1423.74|11
1639466400000|2021-12-14 07:20:00|1440.47|1424.47|1440.5|1424.5|1440.5|1424.5|1439.6|1423.6|6
1639466410000|2021-12-14 07:20:10|1440.55|1424.55|1440.5|1424.5|1440.6|1424.6|1440.5|1424.5|3
1639466420000|2021-12-14 07:20:20|1441.07|1425.07|1442.39|1426.39|1442.63|1426.63|1441.07|1425.07|13
1639466430000|2021-12-14 07:20:30|1442.5|1426.5|1442|1426|1442.5|1426.5|1442|1426|5
1639466440000|2021-12-14 07:20:40|1442.45|1426.45|1442|1426|1442.45|1426.45|1442|1426|2
1639466450000|2021-12-14 07:20:50|1442.09|1426.09|1442.5|1426.5|1442.62|1426.62|1442.09|1426.09|6
1639466460000|2021-12-14 07:21:00|1442.63|1426.63|1442.5|1426.5|1442.8|1426.8|1442.5|1426.5|9
1639466470000|2021-12-14 07:21:10|1442|1426|1442|1426|1442.1|1426.1|1442|1426|3
1639466490000|2021-12-14 07:21:30|1441.5|1425.5|1440.5|1424.5|1441.5|1425.5|1440.5|1424.5|3
1639466500000|2021-12-14 07:21:40|1440.64|1424.64|1440.4|1424.4|1440.9|1424.9|1440.4|1424.4|7
1639466520000|2021-12-14 07:22:00|1440.35|1424.35|1439.5|1423.5|1440.35|1424.35|1439.5|1423.5|3
1639466530000|2021-12-14 07:22:10|1439|1423|1439|1423|1439|1423|1439|1423|1
1639466540000|2021-12-14 07:22:20|1439.13|1423.13|1439|1423|1439.13|1423.13|1439|1423|2
1639466550000|2021-12-14 07:22:30|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639466560000|2021-12-14 07:22:40|1438.15|1422.15|1438.15|1422.15|1438.15|1422.15|1437.5|1421.5|6
1639466570000|2021-12-14 07:22:50|1438|1422|1436.88|1420.88|1438|1422|1436.5|1420.5|6
1639466580000|2021-12-14 07:23:00|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1639466600000|2021-12-14 07:23:20|1436.1|1420.1|1435.5|1419.5|1436.1|1420.1|1435.5|1419.5|4
1639466610000|2021-12-14 07:23:30|1435.9|1419.9|1436.81|1420.81|1436.81|1420.81|1435.9|1419.9|6
1639466620000|2021-12-14 07:23:40|1437.01|1421.01|1438.5|1422.5|1438.5|1422.5|1437.01|1421.01|4
1639466640000|2021-12-14 07:24:00|1438.14|1422.14|1438.14|1422.14|1438.14|1422.14|1438.14|1422.14|1
1639466650000|2021-12-14 07:24:10|1438|1422|1437.5|1421.5|1438|1422|1437.5|1421.5|2
1639466660000|2021-12-14 07:24:20|1437.43|1421.43|1437.43|1421.43|1437.43|1421.43|1437.32|1421.32|3
1639466680000|2021-12-14 07:24:40|1436.93|1420.93|1436.5|1420.5|1436.93|1420.93|1436.5|1420.5|2
1639466690000|2021-12-14 07:24:50|1437.3|1421.3|1437.3|1421.3|1437.3|1421.3|1437.3|1421.3|1
1639466700000|2021-12-14 07:25:00|1437|1421|1436.5|1420.5|1437|1421|1436.5|1420.5|2
1639466710000|2021-12-14 07:25:10|1436.11|1420.11|1436|1420|1436.11|1420.11|1436|1420|2
1639466720000|2021-12-14 07:25:20|1435.9|1419.9|1435.5|1419.5|1435.9|1419.9|1435.5|1419.5|2
1639466730000|2021-12-14 07:25:30|1435.75|1419.75|1436|1420|1436.3|1420.3|1435.75|1419.75|4
1639466750000|2021-12-14 07:25:50|1436.25|1420.25|1436.25|1420.25|1436.25|1420.25|1436.25|1420.25|1
1639466760000|2021-12-14 07:26:00|1436.05|1420.05|1436|1420|1436.05|1420.05|1436|1420|2
1639466770000|2021-12-14 07:26:10|1435.86|1419.86|1435.1|1419.1|1435.86|1419.86|1435.1|1419.1|3
1639466780000|2021-12-14 07:26:20|1435.11|1419.11|1434.89|1418.89|1435.11|1419.11|1434.6|1418.6|7
1639466790000|2021-12-14 07:26:30|1434.6|1418.6|1434.55|1418.55|1434.6|1418.6|1434.55|1418.55|2
1639466800000|2021-12-14 07:26:40|1434.2|1418.2|1432.75|1416.75|1434.2|1418.2|1432|1416|14
1639466810000|2021-12-14 07:26:50|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639466820000|2021-12-14 07:27:00|1432|1416|1432|1416|1432|1416|1432|1416|1
1639466830000|2021-12-14 07:27:10|1431.5|1415.5|1433.4|1417.4|1433.5|1417.5|1431.5|1415.5|11
1639466840000|2021-12-14 07:27:20|1434.45|1418.45|1434.45|1418.45|1434.45|1418.45|1434.45|1418.45|1
1639466850000|2021-12-14 07:27:30|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1639466860000|2021-12-14 07:27:40|1434.4|1418.4|1434.4|1418.4|1434.4|1418.4|1434.4|1418.4|1
1639466870000|2021-12-14 07:27:50|1434.25|1418.25|1434|1418|1434.3|1418.3|1434|1418|4
1639466880000|2021-12-14 07:28:00|1433.5|1417.5|1433|1417|1433.5|1417.5|1433|1417|4
1639466890000|2021-12-14 07:28:10|1433.1|1417.1|1432.43|1416.43|1433.1|1417.1|1432.1|1416.1|15
1639466900000|2021-12-14 07:28:20|1432.5|1416.5|1432.3|1416.3|1432.5|1416.5|1432.3|1416.3|2
1639466910000|2021-12-14 07:28:30|1432|1416|1431.72|1415.72|1432.1|1416.1|1431.72|1415.72|4
1639466920000|2021-12-14 07:28:40|1432.16|1416.16|1432.6|1416.6|1432.6|1416.6|1432|1416|6
1639466930000|2021-12-14 07:28:50|1432.5|1416.5|1432.22|1416.22|1432.5|1416.5|1432.22|1416.22|2
1639466940000|2021-12-14 07:29:00|1432.3|1416.3|1432.3|1416.3|1432.3|1416.3|1432.3|1416.3|1
1639466950000|2021-12-14 07:29:10|1432.4|1416.4|1433.4|1417.4|1433.4|1417.4|1432.4|1416.4|6
1639466960000|2021-12-14 07:29:20|1433.36|1417.36|1433.95|1417.95|1433.95|1417.95|1433.36|1417.36|2
1639466980000|2021-12-14 07:29:40|1433.5|1417.5|1433.22|1417.22|1433.5|1417.5|1433.22|1417.22|2
1639467000000|2021-12-14 07:30:00|1433.15|1417.15|1433.4|1417.4|1433.4|1417.4|1433.15|1417.15|2
1639467010000|2021-12-14 07:30:10|1433.5|1417.5|1434.85|1418.85|1434.85|1418.85|1433.5|1417.5|9
1639467020000|2021-12-14 07:30:20|1435.35|1419.35|1436.5|1420.5|1436.7|1420.7|1435.35|1419.35|8
1639467040000|2021-12-14 07:30:40|1437.1|1421.1|1437.57|1421.57|1437.63|1421.63|1437.1|1421.1|4
1639467050000|2021-12-14 07:30:50|1437.61|1421.61|1438|1422|1438|1422|1437.61|1421.61|2
1639467060000|2021-12-14 07:31:00|1438.1|1422.1|1438.5|1422.5|1438.61|1422.61|1438.1|1422.1|4
1639467070000|2021-12-14 07:31:10|1438.63|1422.63|1440.1|1424.1|1440.1|1424.1|1438.5|1422.5|8
1639467080000|2021-12-14 07:31:20|1439.78|1423.78|1440|1424|1440.5|1424.5|1439.7|1423.7|9
1639467090000|2021-12-14 07:31:30|1439.5|1423.5|1439|1423|1439.5|1423.5|1439|1423|3
1639467100000|2021-12-14 07:31:40|1438.5|1422.5|1438.61|1422.61|1438.79|1422.79|1438.5|1422.5|3
1639467110000|2021-12-14 07:31:50|1438.5|1422.5|1438.5|1422.5|1438.61|1422.61|1438.5|1422.5|3
1639467120000|2021-12-14 07:32:00|1438.13|1422.13|1437.65|1421.65|1438.13|1422.13|1437.65|1421.65|2
1639467130000|2021-12-14 07:32:10|1437.8|1421.8|1439.5|1423.5|1439.5|1423.5|1437.8|1421.8|7
1639467150000|2021-12-14 07:32:30|1440.45|1424.45|1440.45|1424.45|1440.45|1424.45|1440.45|1424.45|1
1639467160000|2021-12-14 07:32:40|1440.56|1424.56|1440|1424|1440.56|1424.56|1437.42|1421.42|20
1639467170000|2021-12-14 07:32:50|1440.5|1424.5|1441.48|1425.48|1441.48|1425.48|1440.5|1424.5|6
1639467180000|2021-12-14 07:33:00|1441.45|1425.45|1441.45|1425.45|1441.7|1425.7|1441.45|1425.45|5
1639467190000|2021-12-14 07:33:10|1441.14|1425.14|1441.64|1425.64|1441.64|1425.64|1439.41|1423.41|17
1639467200000|2021-12-14 07:33:20|1441.86|1425.86|1441.85|1425.85|1443.23|1427.23|1441.79|1425.79|21
1639467210000|2021-12-14 07:33:30|1442|1426|1440.89|1424.89|1442|1426|1440.89|1424.89|6
1639467220000|2021-12-14 07:33:40|1441|1425|1440|1424|1441|1425|1440|1424|4
1639467230000|2021-12-14 07:33:50|1440.13|1424.13|1440|1424|1440.13|1424.13|1440|1424|2
1639467240000|2021-12-14 07:34:00|1440.13|1424.13|1439.75|1423.75|1440.13|1424.13|1439.5|1423.5|8
1639467250000|2021-12-14 07:34:10|1440|1424|1441.5|1425.5|1442.4|1426.4|1440|1424|15
1639467260000|2021-12-14 07:34:20|1441.88|1425.88|1441.75|1425.75|1442|1426|1441.5|1425.5|8
1639467270000|2021-12-14 07:34:30|1441.5|1425.5|1441.84|1425.84|1441.84|1425.84|1441.5|1425.5|7
1639467280000|2021-12-14 07:34:40|1441.75|1425.75|1442.5|1426.5|1442.5|1426.5|1441.75|1425.75|4
1639467290000|2021-12-14 07:34:50|1442.25|1426.25|1442.12|1426.12|1442.25|1426.25|1442.12|1426.12|2
1639467300000|2021-12-14 07:35:00|1441.82|1425.82|1441.7|1425.7|1441.82|1425.82|1441.7|1425.7|2
1639467310000|2021-12-14 07:35:10|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1639467320000|2021-12-14 07:35:20|1441.72|1425.72|1441.97|1425.97|1441.97|1425.97|1441.7|1425.7|3
1639467330000|2021-12-14 07:35:30|1442.45|1426.45|1441.5|1425.5|1442.45|1426.45|1441.5|1425.5|4
1639467340000|2021-12-14 07:35:40|1441.3|1425.3|1441.3|1425.3|1441.3|1425.3|1441.3|1425.3|1
1639467360000|2021-12-14 07:36:00|1441.5|1425.5|1442.06|1426.06|1442.06|1426.06|1441.5|1425.5|3
1639467370000|2021-12-14 07:36:10|1442.03|1426.03|1441.5|1425.5|1442.03|1426.03|1441.5|1425.5|2
1639467380000|2021-12-14 07:36:20|1441.37|1425.37|1441.37|1425.37|1441.38|1425.38|1441.3|1425.3|5
1639467390000|2021-12-14 07:36:30|1441.2|1425.2|1441.2|1425.2|1441.2|1425.2|1441.2|1425.2|1
1639467400000|2021-12-14 07:36:40|1440.8|1424.8|1440.5|1424.5|1440.8|1424.8|1440.5|1424.5|3
1639467420000|2021-12-14 07:37:00|1440.13|1424.13|1440|1424|1440.13|1424.13|1440|1424|2
1639467430000|2021-12-14 07:37:10|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639467440000|2021-12-14 07:37:20|1438.46|1422.46|1438|1422|1438.46|1422.46|1438|1422|4
1639467450000|2021-12-14 07:37:30|1438.5|1422.5|1438.4|1422.4|1438.5|1422.5|1437.84|1421.84|5
1639467470000|2021-12-14 07:37:50|1438.18|1422.18|1438.18|1422.18|1438.18|1422.18|1438.18|1422.18|1
1639467480000|2021-12-14 07:38:00|1438.1|1422.1|1438.2|1422.2|1438.2|1422.2|1437.82|1421.82|7
1639467500000|2021-12-14 07:38:20|1438.3|1422.3|1438.3|1422.3|1438.3|1422.3|1438.3|1422.3|1
1639467520000|2021-12-14 07:38:40|1438.13|1422.13|1438.13|1422.13|1438.13|1422.13|1438.13|1422.13|1
1639467530000|2021-12-14 07:38:50|1438.14|1422.14|1438.75|1422.75|1438.76|1422.76|1438.14|1422.14|9
1639467540000|2021-12-14 07:39:00|1438.76|1422.76|1439.87|1423.87|1439.87|1423.87|1438.76|1422.76|6
1639467550000|2021-12-14 07:39:10|1440.24|1424.24|1441.5|1425.5|1441.5|1425.5|1440.24|1424.24|7
1639467560000|2021-12-14 07:39:20|1441.69|1425.69|1441.72|1425.72|1441.72|1425.72|1441.69|1425.69|2
1639467580000|2021-12-14 07:39:40|1441.75|1425.75|1442.5|1426.5|1442.5|1426.5|1441.65|1425.65|8
1639467590000|2021-12-14 07:39:50|1442.45|1426.45|1442.9|1426.9|1443.25|1427.25|1442.45|1426.45|6
1639467600000|2021-12-14 07:40:00|1442.5|1426.5|1444.51|1428.51|1444.51|1428.51|1442.5|1426.5|12
1639467610000|2021-12-14 07:40:10|1444.61|1428.61|1444.61|1428.61|1444.61|1428.61|1444.61|1428.61|1
1639467620000|2021-12-14 07:40:20|1444.51|1428.51|1444.34|1428.34|1444.51|1428.51|1444.34|1428.34|2
1639467630000|2021-12-14 07:40:30|1443.83|1427.83|1443.83|1427.83|1443.83|1427.83|1443.83|1427.83|1
1639467640000|2021-12-14 07:40:40|1443.8|1427.8|1443.8|1427.8|1443.8|1427.8|1443.8|1427.8|1
1639467650000|2021-12-14 07:40:50|1443.5|1427.5|1442.11|1426.11|1443.5|1427.5|1442.11|1426.11|4
1639467660000|2021-12-14 07:41:00|1442.27|1426.27|1441.88|1425.88|1442.27|1426.27|1441.5|1425.5|8
1639467670000|2021-12-14 07:41:10|1442.2|1426.2|1442|1426|1442.2|1426.2|1441.88|1425.88|4
1639467680000|2021-12-14 07:41:20|1442.4|1426.4|1442.11|1426.11|1442.4|1426.4|1442.11|1426.11|6
1639467700000|2021-12-14 07:41:40|1442.21|1426.21|1442.11|1426.11|1442.5|1426.5|1442.11|1426.11|4
1639467710000|2021-12-14 07:41:50|1441.9|1425.9|1441.79|1425.79|1441.9|1425.9|1441.5|1425.5|4
1639467720000|2021-12-14 07:42:00|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1639467730000|2021-12-14 07:42:10|1441.35|1425.35|1441.69|1425.69|1441.69|1425.69|1441.35|1425.35|3
1639467740000|2021-12-14 07:42:20|1441.5|1425.5|1440.25|1424.25|1441.5|1425.5|1440.25|1424.25|4
1639467750000|2021-12-14 07:42:30|1439.89|1423.89|1439.75|1423.75|1440|1424|1439.75|1423.75|4
1639467760000|2021-12-14 07:42:40|1440.05|1424.05|1443.28|1427.28|1443.28|1427.28|1440.05|1424.05|17
1639467770000|2021-12-14 07:42:50|1443.55|1427.55|1443.5|1427.5|1443.55|1427.55|1443.4|1427.4|3
1639467780000|2021-12-14 07:43:00|1443.46|1427.46|1443.5|1427.5|1443.5|1427.5|1443.4|1427.4|5
1639467790000|2021-12-14 07:43:10|1443.3|1427.3|1443.5|1427.5|1443.5|1427.5|1443.04|1427.04|8
1639467800000|2021-12-14 07:43:20|1443.75|1427.75|1443.26|1427.26|1443.75|1427.75|1443.26|1427.26|4
1639467810000|2021-12-14 07:43:30|1443.01|1427.01|1443.01|1427.01|1443.01|1427.01|1443.01|1427.01|1
1639467820000|2021-12-14 07:43:40|1443.25|1427.25|1442.97|1426.97|1443.25|1427.25|1442.97|1426.97|4
1639467830000|2021-12-14 07:43:50|1443.05|1427.05|1444.5|1428.5|1444.5|1428.5|1442.99|1426.99|12
1639467840000|2021-12-14 07:44:00|1443.65|1427.65|1443.65|1427.65|1443.65|1427.65|1443.5|1427.5|4
1639467850000|2021-12-14 07:44:10|1443.55|1427.55|1443.45|1427.45|1443.55|1427.55|1443.26|1427.26|5
1639467860000|2021-12-14 07:44:20|1443.26|1427.26|1443.45|1427.45|1443.5|1427.5|1443.26|1427.26|10
1639467870000|2021-12-14 07:44:30|1443.5|1427.5|1443.45|1427.45|1443.5|1427.5|1443.26|1427.26|8
1639467880000|2021-12-14 07:44:40|1443.35|1427.35|1442.5|1426.5|1443.5|1427.5|1442.5|1426.5|7
1639467890000|2021-12-14 07:44:50|1442.13|1426.13|1441.5|1425.5|1442.13|1426.13|1441.5|1425.5|3
1639467900000|2021-12-14 07:45:00|1441.9|1425.9|1442|1426|1442.2|1426.2|1441.9|1425.9|3
1639467910000|2021-12-14 07:45:10|1441.72|1425.72|1441.72|1425.72|1442|1426|1441.5|1425.5|11
1639467920000|2021-12-14 07:45:20|1441.5|1425.5|1441.75|1425.75|1442.15|1426.15|1441.5|1425.5|15
1639467930000|2021-12-14 07:45:30|1441.5|1425.5|1442.09|1426.09|1442.25|1426.25|1441.5|1425.5|11
1639467940000|2021-12-14 07:45:40|1442.4|1426.4|1442.65|1426.65|1442.65|1426.65|1442.4|1426.4|4
1639467950000|2021-12-14 07:45:50|1443.03|1427.03|1443.15|1427.15|1443.15|1427.15|1443.03|1427.03|2
1639467960000|2021-12-14 07:46:00|1443.4|1427.4|1442.75|1426.75|1443.4|1427.4|1442.75|1426.75|3
1639467970000|2021-12-14 07:46:10|1442.5|1426.5|1442.87|1426.87|1443.05|1427.05|1442.5|1426.5|8
1639467980000|2021-12-14 07:46:20|1443.1|1427.1|1443.5|1427.5|1443.5|1427.5|1443.1|1427.1|5
1639467990000|2021-12-14 07:46:30|1443.6|1427.6|1443.5|1427.5|1443.6|1427.6|1443.5|1427.5|2
1639468020000|2021-12-14 07:47:00|1443.7|1427.7|1443.5|1427.5|1443.7|1427.7|1443.5|1427.5|2
1639468030000|2021-12-14 07:47:10|1444.01|1428.01|1445.5|1429.5|1445.5|1429.5|1444.01|1428.01|8
1639468040000|2021-12-14 07:47:20|1445.69|1429.69|1446.5|1430.5|1446.5|1430.5|1445.69|1429.69|6
1639468050000|2021-12-14 07:47:30|1446.55|1430.55|1447.5|1431.5|1447.5|1431.5|1446.46|1430.46|11
1639468060000|2021-12-14 07:47:40|1447.1|1431.1|1447|1431|1447.17|1431.17|1447|1431|3
1639468080000|2021-12-14 07:48:00|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639468090000|2021-12-14 07:48:10|1446.78|1430.78|1446.78|1430.78|1446.78|1430.78|1446.78|1430.78|1
1639468100000|2021-12-14 07:48:20|1446.75|1430.75|1446.5|1430.5|1446.75|1430.75|1446.26|1430.26|6
1639468120000|2021-12-14 07:48:40|1446|1430|1444.88|1428.88|1446|1430|1444.88|1428.88|9
1639468130000|2021-12-14 07:48:50|1445.23|1429.23|1444.73|1428.73|1445.23|1429.23|1444.73|1428.73|4
1639468150000|2021-12-14 07:49:10|1444.94|1428.94|1445.23|1429.23|1445.23|1429.23|1444.93|1428.93|4
1639468160000|2021-12-14 07:49:20|1444.55|1428.55|1444.55|1428.55|1444.55|1428.55|1444.55|1428.55|1
1639468170000|2021-12-14 07:49:30|1444.22|1428.22|1444|1428|1444.22|1428.22|1444|1428|3
1639468180000|2021-12-14 07:49:40|1443.6|1427.6|1445.44|1429.44|1445.44|1429.44|1443.6|1427.6|8
1639468190000|2021-12-14 07:49:50|1445.6|1429.6|1446.72|1430.72|1447|1431|1445.5|1429.5|10
1639468200000|2021-12-14 07:50:00|1446.78|1430.78|1447|1431|1447.35|1431.35|1446.72|1430.72|7
1639468210000|2021-12-14 07:50:10|1447.1|1431.1|1446|1430|1447.1|1431.1|1446|1430|3
1639468220000|2021-12-14 07:50:20|1446.1|1430.1|1446.1|1430.1|1446.1|1430.1|1446.1|1430.1|1
1639468230000|2021-12-14 07:50:30|1446|1430|1446|1430|1446|1430|1446|1430|1
1639468240000|2021-12-14 07:50:40|1445.9|1429.9|1445.5|1429.5|1445.9|1429.9|1445.5|1429.5|2
1639468260000|2021-12-14 07:51:00|1446|1430|1445.79|1429.79|1446|1430|1445.75|1429.75|4
1639468270000|2021-12-14 07:51:10|1446.15|1430.15|1446.05|1430.05|1446.15|1430.15|1446.05|1430.05|2
1639468290000|2021-12-14 07:51:30|1445.65|1429.65|1446.79|1430.79|1446.95|1430.95|1445.65|1429.65|6
1639468300000|2021-12-14 07:51:40|1447.1|1431.1|1446.5|1430.5|1447.1|1431.1|1446.5|1430.5|2
1639468320000|2021-12-14 07:52:00|1446.75|1430.75|1446.29|1430.29|1446.75|1430.75|1446.29|1430.29|5
1639468330000|2021-12-14 07:52:10|1446|1430|1446.14|1430.14|1446.14|1430.14|1446|1430|2
1639468340000|2021-12-14 07:52:20|1446|1430|1446.5|1430.5|1446.5|1430.5|1446|1430|2
1639468350000|2021-12-14 07:52:30|1446.25|1430.25|1447.35|1431.35|1447.35|1431.35|1446.25|1430.25|5
1639468360000|2021-12-14 07:52:40|1447.1|1431.1|1447.5|1431.5|1448|1432|1447.1|1431.1|10
1639468370000|2021-12-14 07:52:50|1448|1432|1447.35|1431.35|1448|1432|1447.35|1431.35|6
1639468380000|2021-12-14 07:53:00|1447.85|1431.85|1446.75|1430.75|1447.85|1431.85|1446.75|1430.75|6
1639468390000|2021-12-14 07:53:10|1447.17|1431.17|1447.5|1431.5|1447.5|1431.5|1446.75|1430.75|3
1639468400000|2021-12-14 07:53:20|1448|1432|1448|1432|1448|1432|1448|1432|1
1639468410000|2021-12-14 07:53:30|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.35|1431.35|3
1639468420000|2021-12-14 07:53:40|1447.35|1431.35|1447.5|1431.5|1447.5|1431.5|1447.35|1431.35|2
1639468440000|2021-12-14 07:54:00|1447.61|1431.61|1447.61|1431.61|1447.61|1431.61|1447.61|1431.61|1
1639468450000|2021-12-14 07:54:10|1447.79|1431.79|1447.68|1431.68|1447.79|1431.79|1447.5|1431.5|3
1639468460000|2021-12-14 07:54:20|1447.9|1431.9|1448.19|1432.19|1448.45|1432.45|1447.68|1431.68|9
1639468470000|2021-12-14 07:54:30|1448.3|1432.3|1449.5|1433.5|1449.5|1433.5|1448.3|1432.3|6
1639468480000|2021-12-14 07:54:40|1449.75|1433.75|1451.24|1435.24|1451.3|1435.3|1449.75|1433.75|7
1639468490000|2021-12-14 07:54:50|1451.17|1435.17|1450.3|1434.3|1451.17|1435.17|1450.3|1434.3|7
1639468500000|2021-12-14 07:55:00|1450.2|1434.2|1449|1433|1450.2|1434.2|1448.91|1432.91|9
1639468510000|2021-12-14 07:55:10|1449.12|1433.12|1449|1433|1449.3|1433.3|1448.9|1432.9|8
1639468520000|2021-12-14 07:55:20|1449.05|1433.05|1448.79|1432.79|1449.05|1433.05|1448.5|1432.5|5
1639468530000|2021-12-14 07:55:30|1448.5|1432.5|1447.5|1431.5|1448.5|1432.5|1447.5|1431.5|4
1639468540000|2021-12-14 07:55:40|1447.48|1431.48|1447.5|1431.5|1447.5|1431.5|1447.48|1431.48|2
1639468550000|2021-12-14 07:55:50|1447.24|1431.24|1447.02|1431.02|1447.24|1431.24|1447.02|1431.02|2
1639468560000|2021-12-14 07:56:00|1447.05|1431.05|1446.5|1430.5|1447.15|1431.15|1446.5|1430.5|7
1639468570000|2021-12-14 07:56:10|1445.84|1429.84|1445.8|1429.8|1445.84|1429.84|1445.8|1429.8|2
1639468580000|2021-12-14 07:56:20|1446.05|1430.05|1446.25|1430.25|1446.5|1430.5|1446.05|1430.05|4
1639468590000|2021-12-14 07:56:30|1446.5|1430.5|1446.57|1430.57|1446.69|1430.69|1446.5|1430.5|5
1639468600000|2021-12-14 07:56:40|1446.69|1430.69|1446.69|1430.69|1446.69|1430.69|1446.69|1430.69|1
1639468610000|2021-12-14 07:56:50|1446.85|1430.85|1446.75|1430.75|1446.85|1430.85|1446.75|1430.75|2
1639468620000|2021-12-14 07:57:00|1446.87|1430.87|1446.72|1430.72|1446.87|1430.87|1446.72|1430.72|2
1639468630000|2021-12-14 07:57:10|1446.5|1430.5|1446.72|1430.72|1446.72|1430.72|1446.5|1430.5|2
1639468640000|2021-12-14 07:57:20|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639468650000|2021-12-14 07:57:30|1446.3|1430.3|1446.15|1430.15|1446.3|1430.3|1446.05|1430.05|5
1639468660000|2021-12-14 07:57:40|1446.05|1430.05|1446.5|1430.5|1446.5|1430.5|1446.05|1430.05|4
1639468670000|2021-12-14 07:57:50|1446.76|1430.76|1447.57|1431.57|1448.15|1432.15|1446.6|1430.6|11
1639468680000|2021-12-14 07:58:00|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639468690000|2021-12-14 07:58:10|1447.75|1431.75|1447.5|1431.5|1447.75|1431.75|1447.5|1431.5|2
1639468700000|2021-12-14 07:58:20|1447.27|1431.27|1447.5|1431.5|1447.5|1431.5|1447.27|1431.27|2
1639468720000|2021-12-14 07:58:40|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639468750000|2021-12-14 07:59:10|1446.72|1430.72|1446.72|1430.72|1446.72|1430.72|1446.5|1430.5|5
1639468760000|2021-12-14 07:59:20|1446.5|1430.5|1446.5|1430.5|1446.72|1430.72|1446.5|1430.5|7
1639468770000|2021-12-14 07:59:30|1446.72|1430.72|1446.5|1430.5|1446.72|1430.72|1446.5|1430.5|9
1639468790000|2021-12-14 07:59:50|1446.69|1430.69|1447.59|1431.59|1447.7|1431.7|1446.69|1430.69|7
1639468800000|2021-12-14 08:00:00|1447.69|1431.69|1447.8|1431.8|1447.8|1431.8|1447.69|1431.69|2
1639468810000|2021-12-14 08:00:10|1447.97|1431.97|1448.42|1432.42|1448.45|1432.45|1447.93|1431.93|8
1639468820000|2021-12-14 08:00:20|1448.67|1432.67|1449.28|1433.28|1449.4|1433.4|1448.5|1432.5|5
1639468830000|2021-12-14 08:00:30|1449.4|1433.4|1450.37|1434.37|1450.44|1434.44|1449.4|1433.4|12
1639468840000|2021-12-14 08:00:40|1450.95|1434.95|1450.15|1434.15|1450.95|1434.95|1450.15|1434.15|5
1639468850000|2021-12-14 08:00:50|1450|1434|1449.12|1433.12|1450|1434|1449.08|1433.08|7
1639468860000|2021-12-14 08:01:00|1448.62|1432.62|1448.62|1432.62|1448.62|1432.62|1448.62|1432.62|1
1639468870000|2021-12-14 08:01:10|1448.87|1432.87|1448.9|1432.9|1448.9|1432.9|1448.62|1432.62|10
1639468880000|2021-12-14 08:01:20|1448.93|1432.93|1449.23|1433.23|1449.23|1433.23|1448.62|1432.62|7
1639468890000|2021-12-14 08:01:30|1449.5|1433.5|1450.08|1434.08|1450.17|1434.17|1449.5|1433.5|7
1639468900000|2021-12-14 08:01:40|1450.17|1434.17|1450.2|1434.2|1450.58|1434.58|1450.15|1434.15|7
1639468910000|2021-12-14 08:01:50|1450.1|1434.1|1450.61|1434.61|1450.66|1434.66|1449.5|1433.5|10
1639468920000|2021-12-14 08:02:00|1450.42|1434.42|1451.5|1435.5|1452|1436|1450.42|1434.42|21
1639468930000|2021-12-14 08:02:10|1451.72|1435.72|1452.27|1436.27|1452.4|1436.4|1451.5|1435.5|12
1639468940000|2021-12-14 08:02:20|1452.05|1436.05|1451.95|1435.95|1452.05|1436.05|1451.95|1435.95|2
1639468950000|2021-12-14 08:02:30|1451.55|1435.55|1452.05|1436.05|1452.05|1436.05|1451.55|1435.55|6
1639468960000|2021-12-14 08:02:40|1452.15|1436.15|1452.21|1436.21|1452.62|1436.62|1452.15|1436.15|8
1639468970000|2021-12-14 08:02:50|1451.71|1435.71|1451.71|1435.71|1451.71|1435.71|1451.71|1435.71|1
1639468980000|2021-12-14 08:03:00|1451.15|1435.15|1450.5|1434.5|1451.15|1435.15|1450.5|1434.5|2
1639468990000|2021-12-14 08:03:10|1450|1434|1450|1434|1450|1434|1450|1434|1
1639469000000|2021-12-14 08:03:20|1449.5|1433.5|1449.2|1433.2|1449.5|1433.5|1449.2|1433.2|2
1639469010000|2021-12-14 08:03:30|1449.11|1433.11|1448.7|1432.7|1449.2|1433.2|1448.7|1432.7|7
1639469020000|2021-12-14 08:03:40|1448.5|1432.5|1450.4|1434.4|1450.4|1434.4|1448.5|1432.5|8
1639469030000|2021-12-14 08:03:50|1450.25|1434.25|1450.25|1434.25|1450.25|1434.25|1450.25|1434.25|1
1639469040000|2021-12-14 08:04:00|1450.5|1434.5|1450.37|1434.37|1450.87|1434.87|1450.37|1434.37|7
1639469050000|2021-12-14 08:04:10|1450.56|1434.56|1453.24|1437.24|1453.24|1437.24|1450.37|1434.37|14
1639469060000|2021-12-14 08:04:20|1453.41|1437.41|1455.33|1439.33|1455.47|1439.47|1453.41|1437.41|18
1639469070000|2021-12-14 08:04:30|1455.31|1439.31|1456.61|1440.61|1456.61|1440.61|1455.18|1439.18|16
1639469080000|2021-12-14 08:04:40|1456.71|1440.71|1456.52|1440.52|1457.03|1441.03|1456.2|1440.2|16
1639469090000|2021-12-14 08:04:50|1457.05|1441.05|1456.46|1440.46|1457.05|1441.05|1456.46|1440.46|16
1639469100000|2021-12-14 08:05:00|1456.63|1440.63|1456.19|1440.19|1457.13|1441.13|1456.19|1440.19|7
1639469110000|2021-12-14 08:05:10|1456.1|1440.1|1451.89|1435.89|1456.1|1440.1|1451.65|1435.65|20
1639469120000|2021-12-14 08:05:20|1452|1436|1452|1436|1452.29|1436.29|1452|1436|8
1639469130000|2021-12-14 08:05:30|1452.15|1436.15|1452.5|1436.5|1452.76|1436.76|1452.15|1436.15|6
1639469140000|2021-12-14 08:05:40|1452.49|1436.49|1452.5|1436.5|1453.15|1437.15|1452.49|1436.49|6
1639469150000|2021-12-14 08:05:50|1452.69|1436.69|1452.5|1436.5|1452.69|1436.69|1452.5|1436.5|2
1639469160000|2021-12-14 08:06:00|1452.82|1436.82|1452.75|1436.75|1453|1437|1452.75|1436.75|4
1639469170000|2021-12-14 08:06:10|1453.35|1437.35|1453.35|1437.35|1453.35|1437.35|1453.35|1437.35|1
1639469180000|2021-12-14 08:06:20|1453.45|1437.45|1452.72|1436.72|1453.45|1437.45|1452.72|1436.72|5
1639469190000|2021-12-14 08:06:30|1452.93|1436.93|1452.5|1436.5|1452.93|1436.93|1452.5|1436.5|3
1639469200000|2021-12-14 08:06:40|1452.33|1436.33|1451.16|1435.16|1452.33|1436.33|1451.16|1435.16|6
1639469210000|2021-12-14 08:06:50|1451.25|1435.25|1451.16|1435.16|1451.25|1435.25|1451.15|1435.15|5
1639469220000|2021-12-14 08:07:00|1451.08|1435.08|1451.06|1435.06|1451.3|1435.3|1451.06|1435.06|6
1639469230000|2021-12-14 08:07:10|1450.56|1434.56|1450.55|1434.55|1450.78|1434.78|1450.55|1434.55|3
1639469240000|2021-12-14 08:07:20|1450.44|1434.44|1450.4|1434.4|1450.5|1434.5|1450.1|1434.1|5
1639469250000|2021-12-14 08:07:30|1450|1434|1449.19|1433.19|1450.5|1434.5|1449.1|1433.1|5
1639469260000|2021-12-14 08:07:40|1449.34|1433.34|1448.85|1432.85|1449.34|1433.34|1448.85|1432.85|8
1639469270000|2021-12-14 08:07:50|1448.6|1432.6|1448.9|1432.9|1449.15|1433.15|1448.6|1432.6|10
1639469280000|2021-12-14 08:08:00|1449.15|1433.15|1448.9|1432.9|1449.15|1433.15|1448.65|1432.65|6
1639469290000|2021-12-14 08:08:10|1448.65|1432.65|1450.13|1434.13|1450.13|1434.13|1448.65|1432.65|7
1639469300000|2021-12-14 08:08:20|1450.25|1434.25|1451.15|1435.15|1451.15|1435.15|1450.25|1434.25|5
1639469310000|2021-12-14 08:08:30|1450.75|1434.75|1450.9|1434.9|1450.9|1434.9|1450.5|1434.5|3
1639469320000|2021-12-14 08:08:40|1450.5|1434.5|1450.5|1434.5|1450.9|1434.9|1450.5|1434.5|3
1639469330000|2021-12-14 08:08:50|1450.43|1434.43|1450.5|1434.5|1450.5|1434.5|1450.43|1434.43|2
1639469340000|2021-12-14 08:09:00|1450|1434|1450.19|1434.19|1450.91|1434.91|1450|1434|8
1639469350000|2021-12-14 08:09:10|1450.11|1434.11|1450.5|1434.5|1450.5|1434.5|1450.1|1434.1|5
1639469360000|2021-12-14 08:09:20|1450.69|1434.69|1450.5|1434.5|1451|1435|1450.41|1434.41|8
1639469370000|2021-12-14 08:09:30|1450.72|1434.72|1451.67|1435.67|1451.67|1435.67|1450.72|1434.72|7
1639469380000|2021-12-14 08:09:40|1451.65|1435.65|1451.15|1435.15|1451.65|1435.65|1451|1435|7
1639469390000|2021-12-14 08:09:50|1451|1435|1450.5|1434.5|1451|1435|1450.5|1434.5|8
1639469400000|2021-12-14 08:10:00|1450.88|1434.88|1451.26|1435.26|1451.41|1435.41|1450.88|1434.88|11
1639469410000|2021-12-14 08:10:10|1451.2|1435.2|1450.5|1434.5|1451.2|1435.2|1450.5|1434.5|4
1639469430000|2021-12-14 08:10:30|1450.15|1434.15|1449.15|1433.15|1450.15|1434.15|1449|1433|5
1639469440000|2021-12-14 08:10:40|1449.21|1433.21|1449.5|1433.5|1449.5|1433.5|1449.21|1433.21|6
1639469450000|2021-12-14 08:10:50|1449.45|1433.45|1449.5|1433.5|1449.5|1433.5|1449.17|1433.17|6
1639469460000|2021-12-14 08:11:00|1449.24|1433.24|1449.2|1433.2|1449.5|1433.5|1449.11|1433.11|4
1639469470000|2021-12-14 08:11:10|1448.94|1432.94|1448.5|1432.5|1449.15|1433.15|1448.5|1432.5|5
1639469480000|2021-12-14 08:11:20|1448.44|1432.44|1448.5|1432.5|1448.5|1432.5|1448.42|1432.42|3
1639469490000|2021-12-14 08:11:30|1448|1432|1448|1432|1448|1432|1448|1432|1
1639469500000|2021-12-14 08:11:40|1447.5|1431.5|1446.9|1430.9|1447.5|1431.5|1446.5|1430.5|4
1639469510000|2021-12-14 08:11:50|1447|1431|1446.5|1430.5|1447.17|1431.17|1446.5|1430.5|7
1639469520000|2021-12-14 08:12:00|1446.9|1430.9|1446.23|1430.23|1447|1431|1446.23|1430.23|9
1639469530000|2021-12-14 08:12:10|1446.11|1430.11|1447.39|1431.39|1447.39|1431.39|1445.5|1429.5|10
1639469540000|2021-12-14 08:12:20|1448.3|1432.3|1449.84|1433.84|1450.09|1434.09|1448.3|1432.3|10
1639469550000|2021-12-14 08:12:30|1449.87|1433.87|1450.23|1434.23|1450.25|1434.25|1449.81|1433.81|4
1639469560000|2021-12-14 08:12:40|1450.24|1434.24|1450.23|1434.23|1450.24|1434.24|1450.2|1434.2|11
1639469570000|2021-12-14 08:12:50|1449.73|1433.73|1449.73|1433.73|1449.73|1433.73|1449.73|1433.73|1
1639469580000|2021-12-14 08:13:00|1449.5|1433.5|1449.79|1433.79|1449.79|1433.79|1449.5|1433.5|2
1639469600000|2021-12-14 08:13:20|1449.5|1433.5|1451.3|1435.3|1451.3|1435.3|1449.5|1433.5|7
1639469610000|2021-12-14 08:13:30|1451|1435|1451.89|1435.89|1452.1|1436.1|1451|1435|7
1639469640000|2021-12-14 08:14:00|1451.6|1435.6|1451.5|1435.5|1451.6|1435.6|1451.5|1435.5|2
1639469650000|2021-12-14 08:14:10|1451.48|1435.48|1451.48|1435.48|1451.48|1435.48|1451.48|1435.48|1
1639469660000|2021-12-14 08:14:20|1451.98|1435.98|1451.48|1435.48|1451.98|1435.98|1451.48|1435.48|2
1639469670000|2021-12-14 08:14:30|1451.1|1435.1|1450.89|1434.89|1451.1|1435.1|1450.89|1434.89|2
1639469680000|2021-12-14 08:14:40|1450.6|1434.6|1450.79|1434.79|1450.89|1434.89|1450.5|1434.5|11
1639469690000|2021-12-14 08:14:50|1451.18|1435.18|1452.83|1436.83|1453.1|1437.1|1451.16|1435.16|13
1639469700000|2021-12-14 08:15:00|1453|1437|1452.83|1436.83|1453|1437|1452.83|1436.83|4
1639469710000|2021-12-14 08:15:10|1452.9|1436.9|1452.46|1436.46|1452.9|1436.9|1452.46|1436.46|6
1639469720000|2021-12-14 08:15:20|1452.43|1436.43|1452.62|1436.62|1452.93|1436.93|1452.25|1436.25|12
1639469730000|2021-12-14 08:15:30|1452.66|1436.66|1453.14|1437.14|1453.14|1437.14|1452.66|1436.66|3
1639469740000|2021-12-14 08:15:40|1452.7|1436.7|1452.74|1436.74|1452.95|1436.95|1452.45|1436.45|7
1639469750000|2021-12-14 08:15:50|1452.45|1436.45|1451.5|1435.5|1452.74|1436.74|1450.5|1434.5|11
1639469760000|2021-12-14 08:16:00|1451.2|1435.2|1450.5|1434.5|1451.2|1435.2|1450.5|1434.5|7
1639469770000|2021-12-14 08:16:10|1450.4|1434.4|1449.35|1433.35|1450.4|1434.4|1449.21|1433.21|8
1639469780000|2021-12-14 08:16:20|1449.36|1433.36|1449.36|1433.36|1449.36|1433.36|1449.36|1433.36|1
1639469800000|2021-12-14 08:16:40|1449.31|1433.31|1449.09|1433.09|1449.35|1433.35|1449.09|1433.09|4
1639469810000|2021-12-14 08:16:50|1449|1433|1448.37|1432.37|1449|1433|1448.37|1432.37|3
1639469820000|2021-12-14 08:17:00|1448.15|1432.15|1448.38|1432.38|1448.38|1432.38|1448.15|1432.15|3
1639469830000|2021-12-14 08:17:10|1448.6|1432.6|1448.38|1432.38|1448.63|1432.63|1448.38|1432.38|3
1639469840000|2021-12-14 08:17:20|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1639469850000|2021-12-14 08:17:30|1448.38|1432.38|1447.5|1431.5|1448.38|1432.38|1447.5|1431.5|4
1639469860000|2021-12-14 08:17:40|1447.12|1431.12|1447.12|1431.12|1447.12|1431.12|1446.7|1430.7|3
1639469870000|2021-12-14 08:17:50|1447.42|1431.42|1447.5|1431.5|1447.5|1431.5|1447.19|1431.19|3
1639469880000|2021-12-14 08:18:00|1447|1431|1447.34|1431.34|1447.34|1431.34|1446.5|1430.5|8
1639469890000|2021-12-14 08:18:10|1447.06|1431.06|1447.35|1431.35|1447.35|1431.35|1447.06|1431.06|5
1639469900000|2021-12-14 08:18:20|1447.34|1431.34|1447.13|1431.13|1447.34|1431.34|1447.12|1431.12|3
1639469910000|2021-12-14 08:18:30|1447.23|1431.23|1448.75|1432.75|1449|1433|1447.21|1431.21|15
1639469920000|2021-12-14 08:18:40|1448.86|1432.86|1449.11|1433.11|1449.62|1433.62|1448.86|1432.86|16
1639469930000|2021-12-14 08:18:50|1449.12|1433.12|1448.53|1432.53|1449.12|1433.12|1448.53|1432.53|6
1639469940000|2021-12-14 08:19:00|1448.52|1432.52|1448.5|1432.5|1448.52|1432.52|1448.34|1432.34|3
1639469950000|2021-12-14 08:19:10|1448.42|1432.42|1447.67|1431.67|1448.42|1432.42|1447.45|1431.45|11
1639469960000|2021-12-14 08:19:20|1447.7|1431.7|1447.7|1431.7|1447.95|1431.95|1447.67|1431.67|4
1639469970000|2021-12-14 08:19:30|1447.45|1431.45|1447.46|1431.46|1447.71|1431.71|1447.45|1431.45|5
1639469980000|2021-12-14 08:19:40|1447.29|1431.29|1446.3|1430.3|1447.29|1431.29|1446.3|1430.3|4
1639469990000|2021-12-14 08:19:50|1446.02|1430.02|1446.2|1430.2|1446.2|1430.2|1445.7|1429.7|4
1639470000000|2021-12-14 08:20:00|1446.3|1430.3|1446.3|1430.3|1446.45|1430.45|1446.3|1430.3|3
1639470010000|2021-12-14 08:20:10|1446.32|1430.32|1446.16|1430.16|1446.32|1430.32|1446.16|1430.16|3
1639470020000|2021-12-14 08:20:20|1446.1|1430.1|1445.88|1429.88|1446.1|1430.1|1445.6|1429.6|4
1639470030000|2021-12-14 08:20:30|1445.89|1429.89|1446.01|1430.01|1446.1|1430.1|1445.88|1429.88|4
1639470040000|2021-12-14 08:20:40|1445.6|1429.6|1445.89|1429.89|1446.01|1430.01|1445.6|1429.6|7
1639470050000|2021-12-14 08:20:50|1446|1430|1445.79|1429.79|1446|1430|1445.5|1429.5|4
1639470060000|2021-12-14 08:21:00|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1639470070000|2021-12-14 08:21:10|1445.72|1429.72|1447.42|1431.42|1447.42|1431.42|1445.72|1429.72|10
1639470080000|2021-12-14 08:21:20|1447.69|1431.69|1448.76|1432.76|1448.76|1432.76|1447.69|1431.69|13
1639470090000|2021-12-14 08:21:30|1448.69|1432.69|1451.19|1435.19|1451.2|1435.2|1448.5|1432.5|20
1639470100000|2021-12-14 08:21:40|1451.41|1435.41|1452.99|1436.99|1452.99|1436.99|1451.41|1435.41|14
1639470110000|2021-12-14 08:21:50|1452.7|1436.7|1453.29|1437.29|1453.29|1437.29|1452.13|1436.13|11
1639470120000|2021-12-14 08:22:00|1453.1|1437.1|1452.81|1436.81|1453.11|1437.11|1452.59|1436.59|11
1639470130000|2021-12-14 08:22:10|1453.31|1437.31|1453.5|1437.5|1453.5|1437.5|1453.31|1437.31|3
1639470140000|2021-12-14 08:22:20|1453.4|1437.4|1452.15|1436.15|1453.4|1437.4|1452.15|1436.15|11
1639470150000|2021-12-14 08:22:30|1452|1436|1451.14|1435.14|1452|1436|1451.14|1435.14|13
1639470160000|2021-12-14 08:22:40|1451|1435|1450.72|1434.72|1451|1435|1450.5|1434.5|12
1639470170000|2021-12-14 08:22:50|1450.5|1434.5|1450.79|1434.79|1451.14|1435.14|1450.5|1434.5|16
1639470180000|2021-12-14 08:23:00|1450.5|1434.5|1450.48|1434.48|1450.79|1434.79|1450.48|1434.48|12
1639470190000|2021-12-14 08:23:10|1450.25|1434.25|1450.04|1434.04|1450.26|1434.26|1450.03|1434.03|6
1639470200000|2021-12-14 08:23:20|1450.03|1434.03|1449.9|1433.9|1450.11|1434.11|1449.9|1433.9|10
1639470210000|2021-12-14 08:23:30|1449.61|1433.61|1449.86|1433.86|1450.11|1434.11|1449.61|1433.61|9
1639470220000|2021-12-14 08:23:40|1449.61|1433.61|1450.81|1434.81|1450.81|1434.81|1449.61|1433.61|12
1639470230000|2021-12-14 08:23:50|1451.39|1435.39|1450.5|1434.5|1451.5|1435.5|1450.31|1434.31|13
1639470240000|2021-12-14 08:24:00|1450.88|1434.88|1450.91|1434.91|1451.04|1435.04|1450.54|1434.54|8
1639470250000|2021-12-14 08:24:10|1450.54|1434.54|1450.33|1434.33|1450.54|1434.54|1450.33|1434.33|6
1639470260000|2021-12-14 08:24:20|1450.2|1434.2|1450.2|1434.2|1450.2|1434.2|1450.2|1434.2|1
1639470270000|2021-12-14 08:24:30|1450.1|1434.1|1449.69|1433.69|1450.2|1434.2|1449.49|1433.49|16
1639470280000|2021-12-14 08:24:40|1450.09|1434.09|1450.13|1434.13|1450.2|1434.2|1449.69|1433.69|11
1639470290000|2021-12-14 08:24:50|1450.14|1434.14|1449.95|1433.95|1450.14|1434.14|1449.64|1433.64|3
1639470300000|2021-12-14 08:25:00|1450.18|1434.18|1450.35|1434.35|1450.35|1434.35|1450.18|1434.18|2
1639470310000|2021-12-14 08:25:10|1450.36|1434.36|1451.35|1435.35|1451.35|1435.35|1450.36|1434.36|8
1639470320000|2021-12-14 08:25:20|1451.5|1435.5|1451.75|1435.75|1451.75|1435.75|1451.35|1435.35|4
1639470330000|2021-12-14 08:25:30|1451.79|1435.79|1451.5|1435.5|1451.79|1435.79|1451.5|1435.5|7
1639470340000|2021-12-14 08:25:40|1451.34|1435.34|1451.29|1435.29|1451.35|1435.35|1451.15|1435.15|7
1639470350000|2021-12-14 08:25:50|1451.07|1435.07|1451|1435|1451.07|1435.07|1450.93|1434.93|4
1639470360000|2021-12-14 08:26:00|1450.93|1434.93|1450.75|1434.75|1450.93|1434.93|1450.31|1434.31|8
1639470370000|2021-12-14 08:26:10|1450.9|1434.9|1451.25|1435.25|1451.25|1435.25|1450.5|1434.5|5
1639470380000|2021-12-14 08:26:20|1451.03|1435.03|1450.81|1434.81|1451.03|1435.03|1450.81|1434.81|2
1639470390000|2021-12-14 08:26:30|1450.53|1434.53|1451.19|1435.19|1451.19|1435.19|1450.53|1434.53|7
1639470400000|2021-12-14 08:26:40|1451.11|1435.11|1450.38|1434.38|1451.11|1435.11|1450.38|1434.38|5
1639470410000|2021-12-14 08:26:50|1450.12|1434.12|1450.25|1434.25|1450.3|1434.3|1450.12|1434.12|6
1639470420000|2021-12-14 08:27:00|1450|1434|1450.18|1434.18|1450.27|1434.27|1450|1434|7
1639470430000|2021-12-14 08:27:10|1449.77|1433.77|1448.83|1432.83|1449.77|1433.77|1448.83|1432.83|4
1639470440000|2021-12-14 08:27:20|1449.04|1433.04|1449.08|1433.08|1449.11|1433.11|1448.75|1432.75|8
1639470450000|2021-12-14 08:27:30|1448.84|1432.84|1449.05|1433.05|1449.05|1433.05|1448.84|1432.84|2
1639470460000|2021-12-14 08:27:40|1449.31|1433.31|1449.3|1433.3|1449.4|1433.4|1449.3|1433.3|3
1639470470000|2021-12-14 08:27:50|1449.08|1433.08|1449|1433|1449.08|1433.08|1449|1433|2
1639470480000|2021-12-14 08:28:00|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1639470490000|2021-12-14 08:28:10|1448.37|1432.37|1448.37|1432.37|1448.5|1432.5|1448.37|1432.37|5
1639470500000|2021-12-14 08:28:20|1448.35|1432.35|1448.35|1432.35|1448.35|1432.35|1448.35|1432.35|1
1639470510000|2021-12-14 08:28:30|1448.15|1432.15|1447.65|1431.65|1448.15|1432.15|1447.65|1431.65|2
1639470520000|2021-12-14 08:28:40|1448.03|1432.03|1448.67|1432.67|1448.69|1432.69|1448.03|1432.03|11
1639470530000|2021-12-14 08:28:50|1448.68|1432.68|1448.68|1432.68|1448.68|1432.68|1448.68|1432.68|1
1639470540000|2021-12-14 08:29:00|1448.75|1432.75|1448.75|1432.75|1448.96|1432.96|1448.46|1432.46|4
1639470550000|2021-12-14 08:29:10|1448.46|1432.46|1448.88|1432.88|1448.88|1432.88|1448.46|1432.46|6
1639470560000|2021-12-14 08:29:20|1448.9|1432.9|1449.45|1433.45|1449.45|1433.45|1448.9|1432.9|6
1639470570000|2021-12-14 08:29:30|1449.11|1433.11|1449.11|1433.11|1449.11|1433.11|1449.11|1433.11|1
1639470580000|2021-12-14 08:29:40|1449|1433|1448.35|1432.35|1449|1433|1447.82|1431.82|8
1639470590000|2021-12-14 08:29:50|1448.25|1432.25|1448.35|1432.35|1448.35|1432.35|1448.25|1432.25|7
1639470600000|2021-12-14 08:30:00|1448.5|1432.5|1448.89|1432.89|1449.1|1433.1|1448.44|1432.44|16
1639470610000|2021-12-14 08:30:10|1448.88|1432.88|1449.74|1433.74|1450.03|1434.03|1448.88|1432.88|7
1639470620000|2021-12-14 08:30:20|1449.99|1433.99|1450.26|1434.26|1450.26|1434.26|1449.99|1433.99|4
1639470630000|2021-12-14 08:30:30|1450.25|1434.25|1450.15|1434.15|1450.25|1434.25|1450.04|1434.04|5
1639470640000|2021-12-14 08:30:40|1450.37|1434.37|1450.15|1434.15|1450.45|1434.45|1450.15|1434.15|5
1639470650000|2021-12-14 08:30:50|1450.5|1434.5|1450.5|1434.5|1450.88|1434.88|1450.37|1434.37|4
1639470660000|2021-12-14 08:31:00|1450.25|1434.25|1450.5|1434.5|1450.5|1434.5|1450.25|1434.25|4
1639470680000|2021-12-14 08:31:20|1450.82|1434.82|1450.82|1434.82|1450.82|1434.82|1450.82|1434.82|1
1639470690000|2021-12-14 08:31:30|1450.75|1434.75|1450.5|1434.5|1450.75|1434.75|1450.5|1434.5|8
1639470710000|2021-12-14 08:31:50|1450.25|1434.25|1449.65|1433.65|1450.25|1434.25|1449.5|1433.5|15
1639470720000|2021-12-14 08:32:00|1449.5|1433.5|1449|1433|1449.5|1433.5|1449|1433|2
1639470730000|2021-12-14 08:32:10|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.22|1433.22|5
1639470740000|2021-12-14 08:32:20|1449.22|1433.22|1449.22|1433.22|1449.32|1433.32|1449|1433|5
1639470750000|2021-12-14 08:32:30|1449|1433|1449.22|1433.22|1449.22|1433.22|1449|1433|2
1639470770000|2021-12-14 08:32:50|1449.25|1433.25|1449.5|1433.5|1449.5|1433.5|1449.25|1433.25|2
1639470780000|2021-12-14 08:33:00|1449.25|1433.25|1449.5|1433.5|1449.5|1433.5|1449.25|1433.25|4
1639470790000|2021-12-14 08:33:10|1449.4|1433.4|1449.5|1433.5|1449.5|1433.5|1449.4|1433.4|4
1639470810000|2021-12-14 08:33:30|1449.15|1433.15|1449.14|1433.14|1449.15|1433.15|1449.14|1433.14|2
1639470820000|2021-12-14 08:33:40|1449.36|1433.36|1450.25|1434.25|1450.25|1434.25|1449.36|1433.36|6
1639470840000|2021-12-14 08:34:00|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1
1639470850000|2021-12-14 08:34:10|1450.5|1434.5|1451.18|1435.18|1451.18|1435.18|1450.5|1434.5|4
1639470860000|2021-12-14 08:34:20|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639470870000|2021-12-14 08:34:30|1451.55|1435.55|1452.34|1436.34|1452.34|1436.34|1451.5|1435.5|11
1639470880000|2021-12-14 08:34:40|1452.35|1436.35|1452.72|1436.72|1452.72|1436.72|1452.35|1436.35|6
1639470890000|2021-12-14 08:34:50|1452.64|1436.64|1452.72|1436.72|1452.72|1436.72|1452.43|1436.43|4
1639470900000|2021-12-14 08:35:00|1452.75|1436.75|1452.15|1436.15|1453|1437|1452.15|1436.15|8
1639470910000|2021-12-14 08:35:10|1451.93|1435.93|1452.15|1436.15|1452.15|1436.15|1451.93|1435.93|2
1639470920000|2021-12-14 08:35:20|1452.5|1436.5|1451.96|1435.96|1452.5|1436.5|1451.65|1435.65|4
1639470930000|2021-12-14 08:35:30|1451.97|1435.97|1452.5|1436.5|1452.5|1436.5|1451.65|1435.65|6
1639470940000|2021-12-14 08:35:40|1452.19|1436.19|1452.45|1436.45|1452.45|1436.45|1452.19|1436.19|2
1639470950000|2021-12-14 08:35:50|1452.2|1436.2|1452.1|1436.1|1452.2|1436.2|1452.1|1436.1|4
1639470960000|2021-12-14 08:36:00|1451.99|1435.99|1451.75|1435.75|1452.2|1436.2|1451.75|1435.75|6
1639470970000|2021-12-14 08:36:10|1452|1436|1452.5|1436.5|1452.5|1436.5|1452|1436|5
1639470980000|2021-12-14 08:36:20|1452.33|1436.33|1452.68|1436.68|1452.68|1436.68|1451.5|1435.5|10
1639470990000|2021-12-14 08:36:30|1452.66|1436.66|1452.26|1436.26|1452.66|1436.66|1452.26|1436.26|2
1639471000000|2021-12-14 08:36:40|1452.14|1436.14|1451.88|1435.88|1452.14|1436.14|1451.5|1435.5|6
1639471010000|2021-12-14 08:36:50|1451.5|1435.5|1451.88|1435.88|1451.88|1435.88|1451.5|1435.5|10
1639471020000|2021-12-14 08:37:00|1451.5|1435.5|1452.05|1436.05|1452.05|1436.05|1451.5|1435.5|4
1639471030000|2021-12-14 08:37:10|1452.25|1436.25|1454.45|1438.45|1454.65|1438.65|1452.25|1436.25|9
1639471040000|2021-12-14 08:37:20|1454.37|1438.37|1456.69|1440.69|1456.69|1440.69|1454.37|1438.37|20
1639471050000|2021-12-14 08:37:30|1456.79|1440.79|1459.1|1443.1|1459.11|1443.11|1456.79|1440.79|19
1639471060000|2021-12-14 08:37:40|1458.6|1442.6|1457.5|1441.5|1458.6|1442.6|1457.5|1441.5|7
1639471070000|2021-12-14 08:37:50|1457.1|1441.1|1457.88|1441.88|1457.88|1441.88|1457.1|1441.1|10
1639471080000|2021-12-14 08:38:00|1457.79|1441.79|1457.06|1441.06|1457.79|1441.79|1457.06|1441.06|6
1639471090000|2021-12-14 08:38:10|1456.96|1440.96|1456.56|1440.56|1456.96|1440.96|1456.56|1440.56|2
1639471100000|2021-12-14 08:38:20|1456.5|1440.5|1456.09|1440.09|1456.5|1440.5|1456.09|1440.09|3
1639471110000|2021-12-14 08:38:30|1456.12|1440.12|1455.59|1439.59|1456.12|1440.12|1455.59|1439.59|6
1639471120000|2021-12-14 08:38:40|1455.88|1439.88|1455.31|1439.31|1456.09|1440.09|1455.31|1439.31|15
1639471130000|2021-12-14 08:38:50|1455.56|1439.56|1455.6|1439.6|1455.6|1439.6|1455.31|1439.31|8
1639471140000|2021-12-14 08:39:00|1455.31|1439.31|1456.47|1440.47|1456.47|1440.47|1455.31|1439.31|11
1639471150000|2021-12-14 08:39:10|1456.5|1440.5|1456.47|1440.47|1456.9|1440.9|1456.47|1440.47|7
1639471160000|2021-12-14 08:39:20|1456.49|1440.49|1456.47|1440.47|1456.49|1440.49|1456.07|1440.07|8
1639471170000|2021-12-14 08:39:30|1456.39|1440.39|1456.47|1440.47|1456.47|1440.47|1455.97|1439.97|10
1639471180000|2021-12-14 08:39:40|1456.39|1440.39|1456.39|1440.39|1456.47|1440.47|1455.8|1439.8|12
1639471200000|2021-12-14 08:40:00|1455.97|1439.97|1456.26|1440.26|1456.47|1440.47|1455.97|1439.97|11
1639471210000|2021-12-14 08:40:10|1455.97|1439.97|1456.69|1440.69|1456.69|1440.69|1455.65|1439.65|7
1639471220000|2021-12-14 08:40:20|1456.5|1440.5|1456.85|1440.85|1456.85|1440.85|1456.5|1440.5|9
1639471230000|2021-12-14 08:40:30|1456.75|1440.75|1457.2|1441.2|1457.2|1441.2|1456.75|1440.75|4
1639471240000|2021-12-14 08:40:40|1457.21|1441.21|1457.2|1441.2|1457.21|1441.21|1457.2|1441.2|2
1639471250000|2021-12-14 08:40:50|1456.7|1440.7|1456.47|1440.47|1457.1|1441.1|1456.47|1440.47|6
1639471260000|2021-12-14 08:41:00|1456.12|1440.12|1456.2|1440.2|1456.2|1440.2|1456.12|1440.12|2
1639471270000|2021-12-14 08:41:10|1455.7|1439.7|1455.5|1439.5|1455.7|1439.7|1455.5|1439.5|2
1639471290000|2021-12-14 08:41:30|1456|1440|1455.72|1439.72|1456|1440|1455.5|1439.5|6
1639471300000|2021-12-14 08:41:40|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639471310000|2021-12-14 08:41:50|1455.31|1439.31|1455.31|1439.31|1455.31|1439.31|1455.31|1439.31|1
1639471320000|2021-12-14 08:42:00|1455.5|1439.5|1455.75|1439.75|1455.75|1439.75|1455.34|1439.34|6
1639471330000|2021-12-14 08:42:10|1455.79|1439.79|1456.15|1440.15|1456.15|1440.15|1455.53|1439.53|10
1639471340000|2021-12-14 08:42:20|1455.94|1439.94|1455.79|1439.79|1456.15|1440.15|1455.5|1439.5|10
1639471350000|2021-12-14 08:42:30|1455.5|1439.5|1456.21|1440.21|1456.29|1440.29|1455.5|1439.5|14
1639471360000|2021-12-14 08:42:40|1456.36|1440.36|1455.3|1439.3|1457.01|1441.01|1455.3|1439.3|16
1639471370000|2021-12-14 08:42:50|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639471380000|2021-12-14 08:43:00|1454.34|1438.34|1455.69|1439.69|1455.69|1439.69|1454.34|1438.34|8
1639471390000|2021-12-14 08:43:10|1455.74|1439.74|1455.9|1439.9|1456.06|1440.06|1455.69|1439.69|9
1639471400000|2021-12-14 08:43:20|1456|1440|1456.5|1440.5|1456.5|1440.5|1456|1440|5
1639471410000|2021-12-14 08:43:30|1457.26|1441.26|1457.22|1441.22|1458|1442|1457.22|1441.22|10
1639471420000|2021-12-14 08:43:40|1457.23|1441.23|1457.91|1441.91|1458.12|1442.12|1457.23|1441.23|10
1639471430000|2021-12-14 08:43:50|1457.62|1441.62|1457.91|1441.91|1457.91|1441.91|1457.62|1441.62|2
1639471440000|2021-12-14 08:44:00|1458.26|1442.26|1458.09|1442.09|1458.4|1442.4|1458.09|1442.09|3
1639471450000|2021-12-14 08:44:10|1458|1442|1458.23|1442.23|1458.23|1442.23|1458|1442|5
1639471460000|2021-12-14 08:44:20|1458|1442|1458.5|1442.5|1458.5|1442.5|1457.59|1441.59|11
1639471470000|2021-12-14 08:44:30|1458.3|1442.3|1458.3|1442.3|1458.8|1442.8|1458.25|1442.25|7
1639471480000|2021-12-14 08:44:40|1458.05|1442.05|1458.05|1442.05|1458.05|1442.05|1458.05|1442.05|1
1639471490000|2021-12-14 08:44:50|1458.3|1442.3|1458.09|1442.09|1458.3|1442.3|1458.04|1442.04|4
1639471500000|2021-12-14 08:45:00|1458.12|1442.12|1458.18|1442.18|1458.3|1442.3|1457.5|1441.5|20
1639471510000|2021-12-14 08:45:10|1457.88|1441.88|1457.5|1441.5|1457.88|1441.88|1457.5|1441.5|4
1639471520000|2021-12-14 08:45:20|1457.42|1441.42|1457.42|1441.42|1457.5|1441.5|1457|1441|5
1639471530000|2021-12-14 08:45:30|1457.35|1441.35|1457.32|1441.32|1457.5|1441.5|1457.17|1441.17|5
1639471540000|2021-12-14 08:45:40|1457.19|1441.19|1457.5|1441.5|1457.5|1441.5|1457|1441|7
1639471560000|2021-12-14 08:46:00|1457.37|1441.37|1457.37|1441.37|1457.37|1441.37|1457.32|1441.32|3
1639471570000|2021-12-14 08:46:10|1457.2|1441.2|1456.02|1440.02|1457.4|1441.4|1455.77|1439.77|11
1639471580000|2021-12-14 08:46:20|1455.5|1439.5|1455.35|1439.35|1455.79|1439.79|1455.35|1439.35|7
1639471590000|2021-12-14 08:46:30|1455.6|1439.6|1455.79|1439.79|1455.82|1439.82|1455.6|1439.6|3
1639471600000|2021-12-14 08:46:40|1455.75|1439.75|1455.16|1439.16|1455.75|1439.75|1455.16|1439.16|6
1639471610000|2021-12-14 08:46:50|1455.17|1439.17|1454.69|1438.69|1455.17|1439.17|1454.5|1438.5|12
1639471620000|2021-12-14 08:47:00|1454.63|1438.63|1455.56|1439.56|1455.56|1439.56|1454.63|1438.63|14
1639471630000|2021-12-14 08:47:10|1455.65|1439.65|1456.17|1440.17|1456.17|1440.17|1455.65|1439.65|6
1639471640000|2021-12-14 08:47:20|1456.18|1440.18|1456.17|1440.17|1456.24|1440.24|1456.17|1440.17|6
1639471650000|2021-12-14 08:47:30|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1
1639471660000|2021-12-14 08:47:40|1456.17|1440.17|1455.5|1439.5|1456.17|1440.17|1455.5|1439.5|4
1639471670000|2021-12-14 08:47:50|1455.72|1439.72|1455.2|1439.2|1455.72|1439.72|1455.2|1439.2|3
1639471680000|2021-12-14 08:48:00|1455.13|1439.13|1455.04|1439.04|1455.27|1439.27|1455.04|1439.04|5
1639471690000|2021-12-14 08:48:10|1455.07|1439.07|1455.73|1439.73|1456.07|1440.07|1455.04|1439.04|6
1639471700000|2021-12-14 08:48:20|1455.69|1439.69|1455.69|1439.69|1455.69|1439.69|1455.69|1439.69|1
1639471710000|2021-12-14 08:48:30|1455.72|1439.72|1455.85|1439.85|1455.85|1439.85|1455.72|1439.72|4
1639471720000|2021-12-14 08:48:40|1456|1440|1455.89|1439.89|1456|1440|1455.89|1439.89|2
1639471730000|2021-12-14 08:48:50|1456.11|1440.11|1455.39|1439.39|1456.11|1440.11|1455.39|1439.39|8
1639471740000|2021-12-14 08:49:00|1455.4|1439.4|1455.18|1439.18|1455.4|1439.4|1455.17|1439.17|4
1639471750000|2021-12-14 08:49:10|1455.17|1439.17|1455|1439|1455.18|1439.18|1455|1439|11
1639471760000|2021-12-14 08:49:20|1454.5|1438.5|1454.5|1438.5|1454.75|1438.75|1454.5|1438.5|3
1639471770000|2021-12-14 08:49:30|1454.33|1438.33|1454|1438|1454.33|1438.33|1454|1438|4
1639471780000|2021-12-14 08:49:40|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639471820000|2021-12-14 08:50:20|1453.79|1437.79|1453.72|1437.72|1453.79|1437.79|1453.5|1437.5|4
1639471830000|2021-12-14 08:50:30|1454|1438|1453.34|1437.34|1454|1438|1453.34|1437.34|3
1639471840000|2021-12-14 08:50:40|1453.17|1437.17|1453.17|1437.17|1453.5|1437.5|1453.17|1437.17|3
1639471850000|2021-12-14 08:50:50|1453.18|1437.18|1454.4|1438.4|1454.5|1438.5|1453.18|1437.18|17
1639471860000|2021-12-14 08:51:00|1454.88|1438.88|1454.61|1438.61|1455|1439|1454.17|1438.17|16
1639471870000|2021-12-14 08:51:10|1454.4|1438.4|1453.9|1437.9|1454.61|1438.61|1453.9|1437.9|9
1639471880000|2021-12-14 08:51:20|1453.5|1437.5|1453.9|1437.9|1454|1438|1453.5|1437.5|10
1639471890000|2021-12-14 08:51:30|1454|1438|1454|1438|1454.21|1438.21|1454|1438|4
1639471900000|2021-12-14 08:51:40|1453.5|1437.5|1453.81|1437.81|1454|1438|1453.5|1437.5|10
1639471910000|2021-12-14 08:51:50|1453.75|1437.75|1453.5|1437.5|1453.75|1437.75|1453.5|1437.5|2
1639471930000|2021-12-14 08:52:10|1453.72|1437.72|1453.72|1437.72|1453.79|1437.79|1453.72|1437.72|3
1639471940000|2021-12-14 08:52:20|1453.5|1437.5|1454.15|1438.15|1454.15|1438.15|1453.5|1437.5|3
1639471950000|2021-12-14 08:52:30|1454.37|1438.37|1454.59|1438.59|1454.6|1438.6|1454.37|1438.37|3
1639471960000|2021-12-14 08:52:40|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639471970000|2021-12-14 08:52:50|1454.45|1438.45|1454.5|1438.5|1454.56|1438.56|1454.45|1438.45|5
1639471980000|2021-12-14 08:53:00|1454.56|1438.56|1455.72|1439.72|1455.72|1439.72|1454.56|1438.56|8
1639471990000|2021-12-14 08:53:10|1455.75|1439.75|1456.04|1440.04|1456.25|1440.25|1455.75|1439.75|5
1639472000000|2021-12-14 08:53:20|1455.5|1439.5|1455.2|1439.2|1455.5|1439.5|1455.2|1439.2|4
1639472010000|2021-12-14 08:53:30|1455.25|1439.25|1455.35|1439.35|1455.35|1439.35|1455.25|1439.25|2
1639472020000|2021-12-14 08:53:40|1455.26|1439.26|1455.26|1439.26|1455.3|1439.3|1455.26|1439.26|3
1639472040000|2021-12-14 08:54:00|1455.45|1439.45|1455.5|1439.5|1455.5|1439.5|1455.45|1439.45|2
1639472050000|2021-12-14 08:54:10|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.66|1439.66|3
1639472060000|2021-12-14 08:54:20|1455.5|1439.5|1455.11|1439.11|1455.5|1439.5|1455.11|1439.11|5
1639472070000|2021-12-14 08:54:30|1455|1439|1454.72|1438.72|1455|1439|1454.5|1438.5|4
1639472090000|2021-12-14 08:54:50|1454.5|1438.5|1454.5|1438.5|1454.81|1438.81|1454.5|1438.5|4
1639472100000|2021-12-14 08:55:00|1454.43|1438.43|1454.34|1438.34|1454.43|1438.43|1454.33|1438.33|3
1639472110000|2021-12-14 08:55:10|1454.4|1438.4|1454.5|1438.5|1454.5|1438.5|1454.4|1438.4|2
1639472120000|2021-12-14 08:55:20|1454.34|1438.34|1454.34|1438.34|1454.34|1438.34|1454.34|1438.34|1
1639472130000|2021-12-14 08:55:30|1454.23|1438.23|1454.01|1438.01|1454.23|1438.23|1453.51|1437.51|8
1639472140000|2021-12-14 08:55:40|1454.1|1438.1|1454.72|1438.72|1454.72|1438.72|1454.1|1438.1|4
1639472150000|2021-12-14 08:55:50|1454.75|1438.75|1454.43|1438.43|1454.75|1438.75|1454.43|1438.43|4
1639472160000|2021-12-14 08:56:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639472170000|2021-12-14 08:56:10|1454.53|1438.53|1454.72|1438.72|1455|1439|1454.5|1438.5|4
1639472180000|2021-12-14 08:56:20|1454.5|1438.5|1455.2|1439.2|1455.2|1439.2|1454.5|1438.5|8
1639472190000|2021-12-14 08:56:30|1455.3|1439.3|1455.64|1439.64|1455.64|1439.64|1455.3|1439.3|4
1639472200000|2021-12-14 08:56:40|1456.05|1440.05|1458.17|1442.17|1458.3|1442.3|1456.05|1440.05|8
1639472210000|2021-12-14 08:56:50|1458.18|1442.18|1458.17|1442.17|1458.18|1442.18|1457.48|1441.48|5
1639472220000|2021-12-14 08:57:00|1458.18|1442.18|1458.39|1442.39|1459.11|1443.11|1458.18|1442.18|11
1639472230000|2021-12-14 08:57:10|1458.24|1442.24|1457.3|1441.3|1458.24|1442.24|1457.3|1441.3|5
1639472240000|2021-12-14 08:57:20|1457.05|1441.05|1456.5|1440.5|1457.3|1441.3|1456.5|1440.5|9
1639472250000|2021-12-14 08:57:30|1456.36|1440.36|1455.42|1439.42|1456.36|1440.36|1455.42|1439.42|5
1639472260000|2021-12-14 08:57:40|1455.2|1439.2|1453.83|1437.83|1455.2|1439.2|1453.83|1437.83|5
1639472270000|2021-12-14 08:57:50|1453.73|1437.73|1454.25|1438.25|1454.25|1438.25|1453.73|1437.73|4
1639472280000|2021-12-14 08:58:00|1454.23|1438.23|1455|1439|1455|1439|1454.23|1438.23|7
1639472290000|2021-12-14 08:58:10|1454.69|1438.69|1456|1440|1456.09|1440.09|1454.69|1438.69|9
1639472300000|2021-12-14 08:58:20|1456.01|1440.01|1455.59|1439.59|1456.01|1440.01|1455.59|1439.59|3
1639472310000|2021-12-14 08:58:30|1456|1440|1457.84|1441.84|1458.09|1442.09|1456|1440|15
1639472320000|2021-12-14 08:58:40|1458.09|1442.09|1458.79|1442.79|1459|1443|1458.09|1442.09|7
1639472330000|2021-12-14 08:58:50|1459.04|1443.04|1459.04|1443.04|1459.25|1443.25|1459.04|1443.04|3
1639472340000|2021-12-14 08:59:00|1458.79|1442.79|1458.79|1442.79|1459|1443|1458.79|1442.79|3
1639472350000|2021-12-14 08:59:10|1459.3|1443.3|1460.5|1444.5|1461|1445|1459.25|1443.25|16
1639472360000|2021-12-14 08:59:20|1460.73|1444.73|1459.69|1443.69|1460.73|1444.73|1459.69|1443.69|16
1639472370000|2021-12-14 08:59:30|1459.97|1443.97|1459.9|1443.9|1460.15|1444.15|1459.42|1443.42|18
1639472380000|2021-12-14 08:59:40|1459.75|1443.75|1459.5|1443.5|1460|1444|1459.5|1443.5|13
1639472390000|2021-12-14 08:59:50|1459.42|1443.42|1458.92|1442.92|1459.42|1443.42|1458.92|1442.92|5
1639472400000|2021-12-14 09:00:00|1459.32|1443.32|1458.5|1442.5|1459.32|1443.32|1458.5|1442.5|17
1639472410000|2021-12-14 09:00:10|1458.72|1442.72|1458.5|1442.5|1459.2|1443.2|1458.5|1442.5|14
1639472420000|2021-12-14 09:00:20|1459.42|1443.42|1459.44|1443.44|1459.47|1443.47|1458.5|1442.5|7
1639472430000|2021-12-14 09:00:30|1459.47|1443.47|1459.65|1443.65|1459.94|1443.94|1459.44|1443.44|13
1639472440000|2021-12-14 09:00:40|1459.44|1443.44|1459.94|1443.94|1459.94|1443.94|1459.44|1443.44|21
1639472450000|2021-12-14 09:00:50|1459.44|1443.44|1459.75|1443.75|1459.75|1443.75|1459.44|1443.44|8
1639472460000|2021-12-14 09:01:00|1459.44|1443.44|1459.44|1443.44|1459.94|1443.94|1459.35|1443.35|13
1639472470000|2021-12-14 09:01:10|1459.35|1443.35|1459.44|1443.44|1459.44|1443.44|1459.35|1443.35|6
1639472480000|2021-12-14 09:01:20|1459.35|1443.35|1459.19|1443.19|1459.44|1443.44|1458.94|1442.94|8
1639472490000|2021-12-14 09:01:30|1458.94|1442.94|1458.5|1442.5|1459.19|1443.19|1458.5|1442.5|7
1639472500000|2021-12-14 09:01:40|1458.22|1442.22|1458|1442|1458.25|1442.25|1458|1442|8
1639472510000|2021-12-14 09:01:50|1458.22|1442.22|1458.22|1442.22|1458.5|1442.5|1458|1442|5
1639472520000|2021-12-14 09:02:00|1458|1442|1458.5|1442.5|1458.5|1442.5|1458|1442|7
1639472550000|2021-12-14 09:02:30|1458.94|1442.94|1459.15|1443.15|1459.15|1443.15|1458.94|1442.94|2
1639472560000|2021-12-14 09:02:40|1458.89|1442.89|1458.6|1442.6|1458.89|1442.89|1458.6|1442.6|2
1639472570000|2021-12-14 09:02:50|1458.5|1442.5|1458.58|1442.58|1458.94|1442.94|1458.5|1442.5|3
1639472580000|2021-12-14 09:03:00|1458.5|1442.5|1459.22|1443.22|1459.44|1443.44|1458.5|1442.5|6
1639472590000|2021-12-14 09:03:10|1458.94|1442.94|1458.5|1442.5|1459.19|1443.19|1458.5|1442.5|3
1639472600000|2021-12-14 09:03:20|1458.61|1442.61|1458.83|1442.83|1458.83|1442.83|1458.61|1442.61|2
1639472610000|2021-12-14 09:03:30|1458.72|1442.72|1458.61|1442.61|1458.72|1442.72|1458.5|1442.5|3
1639472620000|2021-12-14 09:03:40|1458.83|1442.83|1458.5|1442.5|1459.01|1443.01|1458.5|1442.5|6
1639472630000|2021-12-14 09:03:50|1458.4|1442.4|1458.4|1442.4|1458.4|1442.4|1458.4|1442.4|1
1639472640000|2021-12-14 09:04:00|1458|1442|1458.65|1442.65|1458.68|1442.68|1457.81|1441.81|9
1639472650000|2021-12-14 09:04:10|1458.44|1442.44|1458.43|1442.43|1458.93|1442.93|1458.43|1442.43|8
1639472660000|2021-12-14 09:04:20|1458.21|1442.21|1458.22|1442.22|1458.29|1442.29|1458|1442|12
1639472670000|2021-12-14 09:04:30|1457.72|1441.72|1456.4|1440.4|1457.72|1441.72|1456.4|1440.4|11
1639472680000|2021-12-14 09:04:40|1456.18|1440.18|1456.18|1440.18|1456.18|1440.18|1456.18|1440.18|1
1639472690000|2021-12-14 09:04:50|1455.95|1439.95|1456.5|1440.5|1456.5|1440.5|1455.55|1439.55|14
1639472700000|2021-12-14 09:05:00|1456.49|1440.49|1456.27|1440.27|1456.49|1440.49|1456.19|1440.19|5
1639472720000|2021-12-14 09:05:20|1456.28|1440.28|1456.87|1440.87|1457.01|1441.01|1455.79|1439.79|7
1639472730000|2021-12-14 09:05:30|1456.75|1440.75|1456.51|1440.51|1456.75|1440.75|1456.22|1440.22|10
1639472740000|2021-12-14 09:05:40|1456.5|1440.5|1456.8|1440.8|1457.09|1441.09|1456.5|1440.5|5
1639472750000|2021-12-14 09:05:50|1456.55|1440.55|1456.88|1440.88|1457.09|1441.09|1456.55|1440.55|13
1639472760000|2021-12-14 09:06:00|1456.59|1440.59|1457.5|1441.5|1457.5|1441.5|1456.59|1440.59|6
1639472770000|2021-12-14 09:06:10|1457.52|1441.52|1458.1|1442.1|1458.1|1442.1|1457.5|1441.5|4
1639472780000|2021-12-14 09:06:20|1458.2|1442.2|1458.2|1442.2|1458.2|1442.2|1457.99|1441.99|3
1639472790000|2021-12-14 09:06:30|1457.99|1441.99|1457.99|1441.99|1457.99|1441.99|1457.99|1441.99|1
1639472800000|2021-12-14 09:06:40|1458.2|1442.2|1457.29|1441.29|1458.2|1442.2|1457.29|1441.29|9
1639472810000|2021-12-14 09:06:50|1457|1441|1456.14|1440.14|1457.22|1441.22|1456.14|1440.14|6
1639472820000|2021-12-14 09:07:00|1456.24|1440.24|1456.24|1440.24|1456.24|1440.24|1456.24|1440.24|1
1639472830000|2021-12-14 09:07:10|1456.3|1440.3|1456.47|1440.47|1456.66|1440.66|1456.3|1440.3|5
1639472840000|2021-12-14 09:07:20|1456.66|1440.66|1456.24|1440.24|1456.66|1440.66|1456.24|1440.24|4
1639472850000|2021-12-14 09:07:30|1456|1440|1455.96|1439.96|1456.06|1440.06|1455.56|1439.56|5
1639472860000|2021-12-14 09:07:40|1455.89|1439.89|1456.1|1440.1|1456.1|1440.1|1455.89|1439.89|2
1639472870000|2021-12-14 09:07:50|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1456.04|1440.04|3
1639472880000|2021-12-14 09:08:00|1456.04|1440.04|1455.96|1439.96|1456.04|1440.04|1455.56|1439.56|11
1639472890000|2021-12-14 09:08:10|1455.56|1439.56|1455.5|1439.5|1456.06|1440.06|1455.5|1439.5|8
1639472900000|2021-12-14 09:08:20|1455|1439|1455|1439|1455|1439|1455|1439|1
1639472910000|2021-12-14 09:08:30|1454.5|1438.5|1453.5|1437.5|1454.5|1438.5|1453.5|1437.5|6
1639472920000|2021-12-14 09:08:40|1453.88|1437.88|1454.33|1438.33|1454.33|1438.33|1453.75|1437.75|10
1639472930000|2021-12-14 09:08:50|1454.32|1438.32|1454.32|1438.32|1454.32|1438.32|1454.32|1438.32|1
1639472940000|2021-12-14 09:09:00|1453.94|1437.94|1453.94|1437.94|1453.94|1437.94|1453.94|1437.94|1
1639472960000|2021-12-14 09:09:20|1454.11|1438.11|1454.11|1438.11|1454.11|1438.11|1454.11|1438.11|1
1639472970000|2021-12-14 09:09:30|1453.82|1437.82|1453.5|1437.5|1453.82|1437.82|1453.31|1437.31|4
1639472980000|2021-12-14 09:09:40|1453.4|1437.4|1453.29|1437.29|1453.5|1437.5|1453|1437|9
1639472990000|2021-12-14 09:09:50|1453.3|1437.3|1453.28|1437.28|1453.5|1437.5|1453.24|1437.24|6
1639473000000|2021-12-14 09:10:00|1453.5|1437.5|1453.48|1437.48|1453.5|1437.5|1452.85|1436.85|5
1639473010000|2021-12-14 09:10:10|1453.46|1437.46|1454.74|1438.74|1454.99|1438.99|1453.46|1437.46|9
1639473020000|2021-12-14 09:10:20|1454.49|1438.49|1454.26|1438.26|1454.49|1438.49|1454.26|1438.26|6
1639473030000|2021-12-14 09:10:30|1454.27|1438.27|1454.35|1438.35|1454.35|1438.35|1454.26|1438.26|3
1639473040000|2021-12-14 09:10:40|1454.26|1438.26|1454.11|1438.11|1454.26|1438.26|1454.11|1438.11|4
1639473050000|2021-12-14 09:10:50|1454.1|1438.1|1454.11|1438.11|1454.11|1438.11|1454.1|1438.1|2
1639473060000|2021-12-14 09:11:00|1453.6|1437.6|1453.5|1437.5|1453.75|1437.75|1453.5|1437.5|10
1639473070000|2021-12-14 09:11:10|1453.72|1437.72|1453.5|1437.5|1454|1438|1453.5|1437.5|4
1639473080000|2021-12-14 09:11:20|1453.72|1437.72|1453.5|1437.5|1453.72|1437.72|1453.35|1437.35|8
1639473090000|2021-12-14 09:11:30|1453.72|1437.72|1453.35|1437.35|1453.72|1437.72|1453.35|1437.35|6
1639473100000|2021-12-14 09:11:40|1453.36|1437.36|1453.36|1437.36|1453.36|1437.36|1453.36|1437.36|1
1639473110000|2021-12-14 09:11:50|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639473120000|2021-12-14 09:12:00|1453.75|1437.75|1453.5|1437.5|1453.75|1437.75|1453.5|1437.5|4
1639473130000|2021-12-14 09:12:10|1453.75|1437.75|1454.26|1438.26|1454.26|1438.26|1453.75|1437.75|4
1639473140000|2021-12-14 09:12:20|1454.27|1438.27|1454.27|1438.27|1454.27|1438.27|1454.27|1438.27|1
1639473160000|2021-12-14 09:12:40|1454.19|1438.19|1454.35|1438.35|1454.35|1438.35|1454.19|1438.19|2
1639473180000|2021-12-14 09:13:00|1454|1438|1453.72|1437.72|1454|1438|1453.72|1437.72|4
1639473190000|2021-12-14 09:13:10|1453.5|1437.5|1453.72|1437.72|1453.72|1437.72|1453.5|1437.5|8
1639473200000|2021-12-14 09:13:20|1453.5|1437.5|1453.72|1437.72|1453.72|1437.72|1453.5|1437.5|8
1639473210000|2021-12-14 09:13:30|1453.5|1437.5|1453.5|1437.5|1453.72|1437.72|1453.5|1437.5|3
1639473220000|2021-12-14 09:13:40|1453.34|1437.34|1453.12|1437.12|1453.34|1437.34|1453.12|1437.12|3
1639473230000|2021-12-14 09:13:50|1453.17|1437.17|1453.02|1437.02|1453.17|1437.17|1453.02|1437.02|3
1639473240000|2021-12-14 09:14:00|1452.99|1436.99|1452.5|1436.5|1453.2|1437.2|1452.5|1436.5|7
1639473250000|2021-12-14 09:14:10|1452.39|1436.39|1452.39|1436.39|1452.39|1436.39|1452.39|1436.39|1
1639473260000|2021-12-14 09:14:20|1452.25|1436.25|1452.35|1436.35|1452.35|1436.35|1452.25|1436.25|2
1639473280000|2021-12-14 09:14:40|1452.2|1436.2|1452|1436|1452.5|1436.5|1452|1436|3
1639473290000|2021-12-14 09:14:50|1451.5|1435.5|1451.53|1435.53|1451.53|1435.53|1451.5|1435.5|2
1639473300000|2021-12-14 09:15:00|1451.5|1435.5|1453.5|1437.5|1453.5|1437.5|1451.5|1435.5|10
1639473310000|2021-12-14 09:15:10|1453.45|1437.45|1453.75|1437.75|1453.81|1437.81|1453.45|1437.45|4
1639473320000|2021-12-14 09:15:20|1453.79|1437.79|1454.69|1438.69|1454.69|1438.69|1453.79|1437.79|4
1639473330000|2021-12-14 09:15:30|1455|1439|1455|1439|1455|1439|1455|1439|1
1639473340000|2021-12-14 09:15:40|1454.85|1438.85|1454.21|1438.21|1454.85|1438.85|1454.21|1438.21|6
1639473350000|2021-12-14 09:15:50|1454|1438|1454|1438|1454|1438|1454|1438|1
1639473360000|2021-12-14 09:16:00|1453.6|1437.6|1453.93|1437.93|1454.33|1438.33|1453.6|1437.6|3
1639473370000|2021-12-14 09:16:10|1454.21|1438.21|1454.67|1438.67|1454.96|1438.96|1453.93|1437.93|5
1639473380000|2021-12-14 09:16:20|1454.77|1438.77|1455.5|1439.5|1455.5|1439.5|1454.77|1438.77|3
1639473390000|2021-12-14 09:16:30|1455.36|1439.36|1455.5|1439.5|1455.5|1439.5|1455.36|1439.36|2
1639473400000|2021-12-14 09:16:40|1455.4|1439.4|1454.5|1438.5|1455.4|1439.4|1454.5|1438.5|4
1639473420000|2021-12-14 09:17:00|1454.22|1438.22|1454.2|1438.2|1454.22|1438.22|1454.2|1438.2|2
1639473430000|2021-12-14 09:17:10|1453.77|1437.77|1453.77|1437.77|1454.05|1438.05|1453.77|1437.77|3
1639473450000|2021-12-14 09:17:30|1454|1438|1453.5|1437.5|1454|1438|1453.5|1437.5|4
1639473460000|2021-12-14 09:17:40|1453.44|1437.44|1453.5|1437.5|1453.5|1437.5|1453.44|1437.44|2
1639473470000|2021-12-14 09:17:50|1453|1437|1451.75|1435.75|1453|1437|1451.75|1435.75|6
1639473480000|2021-12-14 09:18:00|1451.85|1435.85|1451.85|1435.85|1451.85|1435.85|1451.85|1435.85|1
1639473490000|2021-12-14 09:18:10|1451.77|1435.77|1451.9|1435.9|1452.11|1436.11|1451.77|1435.77|5
1639473500000|2021-12-14 09:18:20|1451.62|1435.62|1453.35|1437.35|1453.35|1437.35|1451.62|1435.62|6
1639473510000|2021-12-14 09:18:30|1453.4|1437.4|1454.02|1438.02|1454.02|1438.02|1453|1437|11
1639473520000|2021-12-14 09:18:40|1454.11|1438.11|1454.2|1438.2|1454.3|1438.3|1454.11|1438.11|3
1639473530000|2021-12-14 09:18:50|1454.5|1438.5|1454|1438|1454.58|1438.58|1454|1438|6
1639473540000|2021-12-14 09:19:00|1454.29|1438.29|1454.21|1438.21|1454.29|1438.29|1454.2|1438.2|4
1639473550000|2021-12-14 09:19:10|1453.96|1437.96|1453.99|1437.99|1454.21|1438.21|1453.75|1437.75|5
1639473560000|2021-12-14 09:19:20|1454.02|1438.02|1454.1|1438.1|1454.1|1438.1|1453.99|1437.99|3
1639473580000|2021-12-14 09:19:40|1454.2|1438.2|1454.4|1438.4|1454.4|1438.4|1454.11|1438.11|5
1639473590000|2021-12-14 09:19:50|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1
1639473600000|2021-12-14 09:20:00|1454.17|1438.17|1453.83|1437.83|1454.17|1438.17|1453.83|1437.83|4
1639473610000|2021-12-14 09:20:10|1454.1|1438.1|1453.78|1437.78|1454.21|1438.21|1453.75|1437.75|11
1639473620000|2021-12-14 09:20:20|1454.21|1438.21|1453.92|1437.92|1454.21|1438.21|1453.9|1437.9|5
1639473630000|2021-12-14 09:20:30|1454.3|1438.3|1454.21|1438.21|1454.3|1438.3|1454.18|1438.18|4
1639473640000|2021-12-14 09:20:40|1454.11|1438.11|1454.15|1438.15|1454.15|1438.15|1454.1|1438.1|3
1639473650000|2021-12-14 09:20:50|1454.04|1438.04|1453.94|1437.94|1454.04|1438.04|1453.84|1437.84|3
1639473660000|2021-12-14 09:21:00|1454.05|1438.05|1454.05|1438.05|1454.07|1438.07|1454.05|1438.05|3
1639473670000|2021-12-14 09:21:10|1454.1|1438.1|1454|1438|1454.14|1438.14|1453.72|1437.72|5
1639473680000|2021-12-14 09:21:20|1454.1|1438.1|1453.75|1437.75|1454.22|1438.22|1453.75|1437.75|5
1639473690000|2021-12-14 09:21:30|1454|1438|1454|1438|1454|1438|1453.98|1437.98|3
1639473700000|2021-12-14 09:21:40|1453.98|1437.98|1453.38|1437.38|1453.98|1437.98|1452.98|1436.98|5
1639473710000|2021-12-14 09:21:50|1452.9|1436.9|1450.02|1434.02|1452.9|1436.9|1450|1434|8
1639473720000|2021-12-14 09:22:00|1449.5|1433.5|1450.5|1434.5|1451.1|1435.1|1449.5|1433.5|8
1639473730000|2021-12-14 09:22:10|1450.25|1434.25|1450.25|1434.25|1450.25|1434.25|1450.25|1434.25|1
1639473740000|2021-12-14 09:22:20|1450.14|1434.14|1449.78|1433.78|1450.14|1434.14|1449.5|1433.5|7
1639473750000|2021-12-14 09:22:30|1449.5|1433.5|1449.5|1433.5|1450.14|1434.14|1449.5|1433.5|5
1639473760000|2021-12-14 09:22:40|1450.65|1434.65|1451.5|1435.5|1451.5|1435.5|1450.5|1434.5|6
1639473770000|2021-12-14 09:22:50|1451.7|1435.7|1451.78|1435.78|1451.78|1435.78|1451.5|1435.5|5
1639473780000|2021-12-14 09:23:00|1451.87|1435.87|1451.66|1435.66|1451.87|1435.87|1451.5|1435.5|4
1639473790000|2021-12-14 09:23:10|1451.5|1435.5|1451.66|1435.66|1451.87|1435.87|1451.5|1435.5|3
1639473800000|2021-12-14 09:23:20|1451.57|1435.57|1451.5|1435.5|1452.15|1436.15|1451.5|1435.5|4
1639473810000|2021-12-14 09:23:30|1451.63|1435.63|1451.63|1435.63|1451.63|1435.63|1451.63|1435.63|1
1639473820000|2021-12-14 09:23:40|1451.5|1435.5|1452.49|1436.49|1452.49|1436.49|1451.5|1435.5|3
1639473830000|2021-12-14 09:23:50|1452.09|1436.09|1452|1436|1452.09|1436.09|1452|1436|2
1639473840000|2021-12-14 09:24:00|1451.7|1435.7|1451.7|1435.7|1452.1|1436.1|1451.7|1435.7|3
1639473850000|2021-12-14 09:24:10|1452.1|1436.1|1452.13|1436.13|1452.13|1436.13|1452.1|1436.1|2
1639473860000|2021-12-14 09:24:20|1452.5|1436.5|1452.4|1436.4|1452.5|1436.5|1452.4|1436.4|2
1639473870000|2021-12-14 09:24:30|1452|1436|1452|1436|1452|1436|1452|1436|1
1639473880000|2021-12-14 09:24:40|1451.88|1435.88|1451.5|1435.5|1451.88|1435.88|1451.5|1435.5|2
1639473890000|2021-12-14 09:24:50|1451.56|1435.56|1451.56|1435.56|1451.56|1435.56|1451.56|1435.56|1
1639473900000|2021-12-14 09:25:00|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639473910000|2021-12-14 09:25:10|1451.92|1435.92|1451.5|1435.5|1451.92|1435.92|1451.5|1435.5|2
1639473930000|2021-12-14 09:25:30|1451.15|1435.15|1451.61|1435.61|1451.8|1435.8|1450.95|1434.95|7
1639473940000|2021-12-14 09:25:40|1451.57|1435.57|1451.5|1435.5|1451.57|1435.57|1451.22|1435.22|3
1639473950000|2021-12-14 09:25:50|1451.58|1435.58|1452.5|1436.5|1452.65|1436.65|1451.58|1435.58|4
1639473960000|2021-12-14 09:26:00|1452.55|1436.55|1452.5|1436.5|1452.55|1436.55|1452.5|1436.5|2
1639473980000|2021-12-14 09:26:20|1452.58|1436.58|1452.58|1436.58|1452.58|1436.58|1452.58|1436.58|1
1639473990000|2021-12-14 09:26:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639474010000|2021-12-14 09:26:50|1452.58|1436.58|1453.25|1437.25|1453.25|1437.25|1452.5|1436.5|5
1639474020000|2021-12-14 09:27:00|1452.5|1436.5|1453.61|1437.61|1453.68|1437.68|1452.5|1436.5|7
1639474030000|2021-12-14 09:27:10|1453.93|1437.93|1453.64|1437.64|1453.93|1437.93|1453.5|1437.5|4
1639474040000|2021-12-14 09:27:20|1453.5|1437.5|1452.85|1436.85|1453.5|1437.5|1452.84|1436.84|6
1639474050000|2021-12-14 09:27:30|1452.5|1436.5|1452.5|1436.5|1452.65|1436.65|1452.5|1436.5|3
1639474060000|2021-12-14 09:27:40|1452.63|1436.63|1452.63|1436.63|1452.63|1436.63|1452.63|1436.63|1
1639474070000|2021-12-14 09:27:50|1453.13|1437.13|1453.12|1437.12|1453.13|1437.13|1452.63|1436.63|4
1639474080000|2021-12-14 09:28:00|1453.3|1437.3|1453.3|1437.3|1453.3|1437.3|1453.3|1437.3|1
1639474090000|2021-12-14 09:28:10|1453.22|1437.22|1452.53|1436.53|1453.22|1437.22|1452.53|1436.53|5
1639474100000|2021-12-14 09:28:20|1452.21|1436.21|1452.42|1436.42|1452.42|1436.42|1452.21|1436.21|3
1639474110000|2021-12-14 09:28:30|1452.32|1436.32|1452.24|1436.24|1452.32|1436.32|1452.24|1436.24|2
1639474120000|2021-12-14 09:28:40|1452.5|1436.5|1451.5|1435.5|1452.5|1436.5|1451.5|1435.5|3
1639474140000|2021-12-14 09:29:00|1451.44|1435.44|1451.5|1435.5|1451.5|1435.5|1451.35|1435.35|4
1639474150000|2021-12-14 09:29:10|1451.41|1435.41|1451|1435|1451.41|1435.41|1451|1435|2
1639474160000|2021-12-14 09:29:20|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639474170000|2021-12-14 09:29:30|1450.63|1434.63|1450.5|1434.5|1450.63|1434.63|1450.5|1434.5|4
1639474180000|2021-12-14 09:29:40|1450.72|1434.72|1450.5|1434.5|1450.72|1434.72|1450.5|1434.5|2
1639474190000|2021-12-14 09:29:50|1450.87|1434.87|1450.5|1434.5|1450.87|1434.87|1450.5|1434.5|2
1639474210000|2021-12-14 09:30:10|1450.74|1434.74|1450.5|1434.5|1450.74|1434.74|1450.5|1434.5|2
1639474220000|2021-12-14 09:30:20|1450.59|1434.59|1450.5|1434.5|1450.59|1434.59|1450.5|1434.5|2
1639474230000|2021-12-14 09:30:30|1451|1435|1450.5|1434.5|1451|1435|1450.5|1434.5|2
1639474250000|2021-12-14 09:30:50|1450.64|1434.64|1450.5|1434.5|1451|1435|1450.5|1434.5|5
1639474260000|2021-12-14 09:31:00|1450.62|1434.62|1450.5|1434.5|1450.72|1434.72|1450.45|1434.45|6
1639474270000|2021-12-14 09:31:10|1450.48|1434.48|1450.5|1434.5|1450.5|1434.5|1450.45|1434.45|3
1639474280000|2021-12-14 09:31:20|1450.81|1434.81|1450.75|1434.75|1451.1|1435.1|1450.75|1434.75|5
1639474290000|2021-12-14 09:31:30|1450.82|1434.82|1451|1435|1451.2|1435.2|1450.75|1434.75|5
1639474300000|2021-12-14 09:31:40|1451.19|1435.19|1451|1435|1451.19|1435.19|1451|1435|2
1639474310000|2021-12-14 09:31:50|1451.19|1435.19|1451|1435|1451.59|1435.59|1451|1435|4
1639474320000|2021-12-14 09:32:00|1450.56|1434.56|1450.56|1434.56|1450.56|1434.56|1450.56|1434.56|1
1639474330000|2021-12-14 09:32:10|1450.5|1434.5|1450.25|1434.25|1450.84|1434.84|1449.96|1433.96|9
1639474340000|2021-12-14 09:32:20|1449.65|1433.65|1449.85|1433.85|1450.27|1434.27|1449.65|1433.65|7
1639474370000|2021-12-14 09:32:50|1450.25|1434.25|1449.85|1433.85|1450.25|1434.25|1449.85|1433.85|2
1639474380000|2021-12-14 09:33:00|1449.75|1433.75|1449.8|1433.8|1449.8|1433.8|1449.75|1433.75|2
1639474390000|2021-12-14 09:33:10|1450.39|1434.39|1451.5|1435.5|1451.5|1435.5|1450.39|1434.39|8
1639474400000|2021-12-14 09:33:20|1451.75|1435.75|1451.5|1435.5|1451.75|1435.75|1451.5|1435.5|2
1639474420000|2021-12-14 09:33:40|1451.65|1435.65|1451.5|1435.5|1451.75|1435.75|1451.5|1435.5|5
1639474440000|2021-12-14 09:34:00|1451.75|1435.75|1452.5|1436.5|1452.56|1436.56|1451.75|1435.75|5
1639474450000|2021-12-14 09:34:10|1452.69|1436.69|1452.09|1436.09|1452.69|1436.69|1452.09|1436.09|6
1639474460000|2021-12-14 09:34:20|1452|1436|1451.74|1435.74|1452|1436|1451.74|1435.74|4
1639474470000|2021-12-14 09:34:30|1451.35|1435.35|1451|1435|1451.35|1435.35|1451|1435|5
1639474480000|2021-12-14 09:34:40|1450.5|1434.5|1449.92|1433.92|1450.5|1434.5|1449.5|1433.5|6
1639474490000|2021-12-14 09:34:50|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639474500000|2021-12-14 09:35:00|1450|1434|1449.72|1433.72|1450|1434|1449.5|1433.5|6
1639474510000|2021-12-14 09:35:10|1449.22|1433.22|1449|1433|1449.22|1433.22|1449|1433|2
1639474530000|2021-12-14 09:35:30|1449.2|1433.2|1449|1433|1449.2|1433.2|1448.79|1432.79|4
1639474540000|2021-12-14 09:35:40|1448.82|1432.82|1449|1433|1449.3|1433.3|1448.82|1432.82|5
1639474560000|2021-12-14 09:36:00|1449.35|1433.35|1449.35|1433.35|1449.35|1433.35|1449.35|1433.35|1
1639474570000|2021-12-14 09:36:10|1449.06|1433.06|1448.5|1432.5|1449.06|1433.06|1448.5|1432.5|3
1639474590000|2021-12-14 09:36:30|1449|1433|1449|1433|1449|1433|1449|1433|1
1639474600000|2021-12-14 09:36:40|1448.75|1432.75|1449.15|1433.15|1449.15|1433.15|1448.75|1432.75|2
1639474610000|2021-12-14 09:36:50|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639474620000|2021-12-14 09:37:00|1449.3|1433.3|1449|1433|1449.3|1433.3|1449|1433|2
1639474630000|2021-12-14 09:37:10|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1639474650000|2021-12-14 09:37:30|1449|1433|1448.5|1432.5|1449|1433|1448.5|1432.5|3
1639474670000|2021-12-14 09:37:50|1448.3|1432.3|1447.5|1431.5|1448.3|1432.3|1447.5|1431.5|4
1639474690000|2021-12-14 09:38:10|1447.25|1431.25|1445.5|1429.5|1447.25|1431.25|1445.5|1429.5|8
1639474700000|2021-12-14 09:38:20|1445.35|1429.35|1444.85|1428.85|1445.35|1429.35|1444.85|1428.85|2
1639474720000|2021-12-14 09:38:40|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1639474750000|2021-12-14 09:39:10|1444.34|1428.34|1443.49|1427.49|1444.34|1428.34|1443.49|1427.49|4
1639474760000|2021-12-14 09:39:20|1443.5|1427.5|1443.08|1427.08|1443.5|1427.5|1443.08|1427.08|4
1639474770000|2021-12-14 09:39:30|1442.13|1426.13|1440.55|1424.55|1442.13|1426.13|1440.55|1424.55|5
1639474780000|2021-12-14 09:39:40|1440.5|1424.5|1439.5|1423.5|1440.5|1424.5|1438.98|1422.98|18
1639474790000|2021-12-14 09:39:50|1439.8|1423.8|1440.25|1424.25|1440.5|1424.5|1439.05|1423.05|9
1639474800000|2021-12-14 09:40:00|1440.01|1424.01|1440.5|1424.5|1440.5|1424.5|1440|1424|5
1639474810000|2021-12-14 09:40:10|1440.4|1424.4|1441|1425|1441.3|1425.3|1440.4|1424.4|6
1639474820000|2021-12-14 09:40:20|1441.5|1425.5|1442|1426|1442|1426|1441.5|1425.5|4
1639474830000|2021-12-14 09:40:30|1441.5|1425.5|1441|1425|1441.5|1425.5|1441|1425|3
1639474840000|2021-12-14 09:40:40|1440.32|1424.32|1440|1424|1440.32|1424.32|1440|1424|2
1639474850000|2021-12-14 09:40:50|1440.35|1424.35|1440|1424|1440.35|1424.35|1440|1424|2
1639474860000|2021-12-14 09:41:00|1439.6|1423.6|1439|1423|1440|1424|1439|1423|5
1639474870000|2021-12-14 09:41:10|1439.5|1423.5|1439.62|1423.62|1439.9|1423.9|1439|1423|6
1639474880000|2021-12-14 09:41:20|1439.4|1423.4|1439.79|1423.79|1440|1424|1439.4|1423.4|4
1639474890000|2021-12-14 09:41:30|1439.18|1423.18|1439.3|1423.3|1439.35|1423.35|1439.18|1423.18|3
1639474900000|2021-12-14 09:41:40|1439.5|1423.5|1439.78|1423.78|1439.9|1423.9|1439.5|1423.5|8
1639474910000|2021-12-14 09:41:50|1439.4|1423.4|1440|1424|1440|1424|1439.4|1423.4|7
1639474920000|2021-12-14 09:42:00|1439.5|1423.5|1439|1423|1439.5|1423.5|1439|1423|5
1639474950000|2021-12-14 09:42:30|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639474960000|2021-12-14 09:42:40|1438.92|1422.92|1438.92|1422.92|1438.92|1422.92|1438.92|1422.92|1
1639474970000|2021-12-14 09:42:50|1439|1423|1438.82|1422.82|1439|1423|1438.82|1422.82|6
1639474980000|2021-12-14 09:43:00|1439|1423|1439|1423|1439|1423|1439|1423|1
1639475000000|2021-12-14 09:43:20|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639475010000|2021-12-14 09:43:30|1439.35|1423.35|1439.35|1423.35|1439.35|1423.35|1439.35|1423.35|1
1639475040000|2021-12-14 09:44:00|1439.4|1423.4|1439.4|1423.4|1439.4|1423.4|1439.4|1423.4|1
1639475050000|2021-12-14 09:44:10|1439.35|1423.35|1441.22|1425.22|1441.22|1425.22|1439.35|1423.35|6
1639475060000|2021-12-14 09:44:20|1441.84|1425.84|1439|1423|1442.09|1426.09|1439|1423|14
1639475070000|2021-12-14 09:44:30|1439.25|1423.25|1439|1423|1439.25|1423.25|1439|1423|2
1639475090000|2021-12-14 09:44:50|1438.5|1422.5|1436.5|1420.5|1438.5|1422.5|1436.5|1420.5|6
1639475100000|2021-12-14 09:45:00|1436.58|1420.58|1436.5|1420.5|1436.65|1420.65|1436.5|1420.5|3
1639475110000|2021-12-14 09:45:10|1437|1421|1436.5|1420.5|1437|1421|1436.5|1420.5|2
1639475130000|2021-12-14 09:45:30|1436.48|1420.48|1436.5|1420.5|1436.5|1420.5|1436.48|1420.48|2
1639475140000|2021-12-14 09:45:40|1436|1420|1435.5|1419.5|1436|1420|1435.5|1419.5|9
1639475150000|2021-12-14 09:45:50|1435.82|1419.82|1435|1419|1435.82|1419.82|1435|1419|6
1639475160000|2021-12-14 09:46:00|1434.5|1418.5|1434.92|1418.92|1435|1419|1433.82|1417.82|8
1639475170000|2021-12-14 09:46:10|1435|1419|1435.75|1419.75|1435.75|1419.75|1434.5|1418.5|9
1639475180000|2021-12-14 09:46:20|1435.5|1419.5|1435.5|1419.5|1436|1420|1435.5|1419.5|12
1639475190000|2021-12-14 09:46:30|1435.92|1419.92|1434.69|1418.69|1436|1420|1434|1418|11
1639475200000|2021-12-14 09:46:40|1434.5|1418.5|1434.95|1418.95|1434.95|1418.95|1434.5|1418.5|11
1639475210000|2021-12-14 09:46:50|1435.14|1419.14|1436.72|1420.72|1436.8|1420.8|1435.14|1419.14|5
1639475220000|2021-12-14 09:47:00|1436.5|1420.5|1436.79|1420.79|1436.79|1420.79|1436.5|1420.5|5
1639475230000|2021-12-14 09:47:10|1436.5|1420.5|1437.5|1421.5|1437.5|1421.5|1436.5|1420.5|6
1639475250000|2021-12-14 09:47:30|1437.25|1421.25|1437|1421|1437.25|1421.25|1437|1421|2
1639475260000|2021-12-14 09:47:40|1436.91|1420.91|1437|1421|1437|1421|1436.91|1420.91|2
1639475270000|2021-12-14 09:47:50|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639475280000|2021-12-14 09:48:00|1437.53|1421.53|1437.75|1421.75|1437.75|1421.75|1437.5|1421.5|3
1639475290000|2021-12-14 09:48:10|1437.5|1421.5|1437.88|1421.88|1438|1422|1437.5|1421.5|3
1639475300000|2021-12-14 09:48:20|1437.5|1421.5|1437.88|1421.88|1437.88|1421.88|1437.5|1421.5|2
1639475310000|2021-12-14 09:48:30|1437.5|1421.5|1437.88|1421.88|1437.88|1421.88|1437.5|1421.5|4
1639475320000|2021-12-14 09:48:40|1438.25|1422.25|1438.5|1422.5|1438.5|1422.5|1438.25|1422.25|2
1639475330000|2021-12-14 09:48:50|1437.92|1421.92|1438.16|1422.16|1438.16|1422.16|1437.92|1421.92|2
1639475340000|2021-12-14 09:49:00|1438|1422|1438.17|1422.17|1438.17|1422.17|1438|1422|2
1639475350000|2021-12-14 09:49:10|1438|1422|1437.92|1421.92|1438|1422|1437.92|1421.92|6
1639475360000|2021-12-14 09:49:20|1438|1422|1438|1422|1438.45|1422.45|1438|1422|4
1639475370000|2021-12-14 09:49:30|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639475380000|2021-12-14 09:49:40|1438.45|1422.45|1438.1|1422.1|1438.5|1422.5|1438.1|1422.1|7
1639475400000|2021-12-14 09:50:00|1438|1422|1437.25|1421.25|1438|1422|1437.25|1421.25|6
1639475420000|2021-12-14 09:50:20|1437.29|1421.29|1436.1|1420.1|1437.29|1421.29|1436.1|1420.1|6
1639475430000|2021-12-14 09:50:30|1436.4|1420.4|1436.5|1420.5|1436.5|1420.5|1436.4|1420.4|4
1639475440000|2021-12-14 09:50:40|1436.72|1420.72|1436.9|1420.9|1436.9|1420.9|1436.5|1420.5|4
1639475450000|2021-12-14 09:50:50|1436.5|1420.5|1436.5|1420.5|1436.65|1420.65|1436.5|1420.5|3
1639475460000|2021-12-14 09:51:00|1436.2|1420.2|1436.12|1420.12|1436.39|1420.39|1436.12|1420.12|4
1639475470000|2021-12-14 09:51:10|1436.19|1420.19|1436.82|1420.82|1436.82|1420.82|1436.19|1420.19|5
1639475480000|2021-12-14 09:51:20|1437.45|1421.45|1439.45|1423.45|1439.45|1423.45|1437.45|1421.45|8
1639475490000|2021-12-14 09:51:30|1439.67|1423.67|1440|1424|1440|1424|1439.67|1423.67|3
1639475500000|2021-12-14 09:51:40|1440.2|1424.2|1439.5|1423.5|1440.2|1424.2|1439.5|1423.5|3
1639475510000|2021-12-14 09:51:50|1439.04|1423.04|1439.1|1423.1|1439.1|1423.1|1439.04|1423.04|2
1639475530000|2021-12-14 09:52:10|1438.99|1422.99|1439|1423|1439.1|1423.1|1438.99|1422.99|3
1639475540000|2021-12-14 09:52:20|1438.69|1422.69|1438|1422|1438.69|1422.69|1438|1422|3
1639475550000|2021-12-14 09:52:30|1437.5|1421.5|1437|1421|1437.5|1421.5|1437|1421|2
1639475580000|2021-12-14 09:53:00|1437.1|1421.1|1437|1421|1437.1|1421.1|1437|1421|2
1639475590000|2021-12-14 09:53:10|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1639475600000|2021-12-14 09:53:20|1436.9|1420.9|1436.74|1420.74|1436.95|1420.95|1436.74|1420.74|5
1639475610000|2021-12-14 09:53:30|1436.87|1420.87|1436.87|1420.87|1436.87|1420.87|1436.87|1420.87|1
1639475620000|2021-12-14 09:53:40|1436.92|1420.92|1436.92|1420.92|1436.92|1420.92|1436.5|1420.5|7
1639475630000|2021-12-14 09:53:50|1436.5|1420.5|1436.3|1420.3|1436.5|1420.5|1436.3|1420.3|2
1639475640000|2021-12-14 09:54:00|1436.29|1420.29|1436.35|1420.35|1436.35|1420.35|1436.29|1420.29|2
1639475650000|2021-12-14 09:54:10|1436.27|1420.27|1436.27|1420.27|1436.35|1420.35|1436.27|1420.27|3
1639475660000|2021-12-14 09:54:20|1435.85|1419.85|1434.3|1418.3|1435.85|1419.85|1434.3|1418.3|5
1639475670000|2021-12-14 09:54:30|1434.5|1418.5|1433.5|1417.5|1434.5|1418.5|1433.5|1417.5|7
1639475680000|2021-12-14 09:54:40|1433.35|1417.35|1433|1417|1433.35|1417.35|1433|1417|2
1639475700000|2021-12-14 09:55:00|1433.22|1417.22|1433.25|1417.25|1433.25|1417.25|1433.22|1417.22|2
1639475710000|2021-12-14 09:55:10|1433.75|1417.75|1434.69|1418.69|1434.69|1418.69|1433.5|1417.5|12
1639475720000|2021-12-14 09:55:20|1434.5|1418.5|1433.8|1417.8|1434.69|1418.69|1433.8|1417.8|7
1639475730000|2021-12-14 09:55:30|1434|1418|1434|1418|1434|1418|1434|1418|1
1639475740000|2021-12-14 09:55:40|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639475750000|2021-12-14 09:55:50|1433.35|1417.35|1433.35|1417.35|1433.35|1417.35|1433.35|1417.35|1
1639475760000|2021-12-14 09:56:00|1433|1417|1433.4|1417.4|1433.4|1417.4|1432.93|1416.93|4
1639475770000|2021-12-14 09:56:10|1433.1|1417.1|1433|1417|1433.1|1417.1|1432.8|1416.8|6
1639475780000|2021-12-14 09:56:20|1432.72|1416.72|1433|1417|1433.05|1417.05|1432.5|1416.5|10
1639475790000|2021-12-14 09:56:30|1432.91|1416.91|1433|1417|1433|1417|1432.91|1416.91|2
1639475800000|2021-12-14 09:56:40|1433.11|1417.11|1433.45|1417.45|1433.45|1417.45|1433|1417|3
1639475810000|2021-12-14 09:56:50|1433.48|1417.48|1434|1418|1434|1418|1433.48|1417.48|4
1639475820000|2021-12-14 09:57:00|1434.5|1418.5|1434|1418|1434.5|1418.5|1434|1418|3
1639475830000|2021-12-14 09:57:10|1433.5|1417.5|1433.92|1417.92|1434|1418|1433.5|1417.5|6
1639475840000|2021-12-14 09:57:20|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639475860000|2021-12-14 09:57:40|1433.92|1417.92|1433|1417|1433.92|1417.92|1433|1417|3
1639475870000|2021-12-14 09:57:50|1432.5|1416.5|1432.15|1416.15|1432.5|1416.5|1432.15|1416.15|2
1639475890000|2021-12-14 09:58:10|1431.6|1415.6|1432.07|1416.07|1432.07|1416.07|1431.6|1415.6|5
1639475900000|2021-12-14 09:58:20|1431.65|1415.65|1432.15|1416.15|1432.15|1416.15|1431.65|1415.65|2
1639475920000|2021-12-14 09:58:40|1432.09|1416.09|1432.15|1416.15|1432.5|1416.5|1432.09|1416.09|5
1639475930000|2021-12-14 09:58:50|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1
1639475940000|2021-12-14 09:59:00|1432.07|1416.07|1432.15|1416.15|1432.34|1416.34|1431.65|1415.65|10
1639475950000|2021-12-14 09:59:10|1432.2|1416.2|1432.15|1416.15|1432.2|1416.2|1432.15|1416.15|2
1639475970000|2021-12-14 09:59:30|1432.4|1416.4|1432.4|1416.4|1432.4|1416.4|1432.4|1416.4|1
1639475980000|2021-12-14 09:59:40|1432.5|1416.5|1432.35|1416.35|1432.5|1416.5|1432.24|1416.24|3
1639475990000|2021-12-14 09:59:50|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639476000000|2021-12-14 10:00:00|1432.88|1416.88|1432.88|1416.88|1432.88|1416.88|1432.88|1416.88|1
1639476010000|2021-12-14 10:00:10|1433.13|1417.13|1434|1418|1434|1418|1433.13|1417.13|8
1639476020000|2021-12-14 10:00:20|1433.5|1417.5|1433|1417|1433.5|1417.5|1433|1417|3
1639476040000|2021-12-14 10:00:40|1432.92|1416.92|1433.25|1417.25|1433.25|1417.25|1432.29|1416.29|6
1639476050000|2021-12-14 10:00:50|1433|1417|1433|1417|1433|1417|1433|1417|1
1639476060000|2021-12-14 10:01:00|1433.45|1417.45|1433.45|1417.45|1433.45|1417.45|1433.45|1417.45|1
1639476070000|2021-12-14 10:01:10|1433.4|1417.4|1433.72|1417.72|1433.72|1417.72|1433|1417|12
1639476080000|2021-12-14 10:01:20|1433.5|1417.5|1434.5|1418.5|1434.5|1418.5|1433.5|1417.5|7
1639476090000|2021-12-14 10:01:30|1434.22|1418.22|1434.72|1418.72|1434.72|1418.72|1434|1418|7
1639476100000|2021-12-14 10:01:40|1434.5|1418.5|1434.72|1418.72|1434.72|1418.72|1434.5|1418.5|4
1639476110000|2021-12-14 10:01:50|1435|1419|1435|1419|1435|1419|1435|1419|1
1639476120000|2021-12-14 10:02:00|1435.5|1419.5|1436.5|1420.5|1436.5|1420.5|1435.5|1419.5|3
1639476130000|2021-12-14 10:02:10|1436.69|1420.69|1436|1420|1437.2|1421.2|1436|1420|7
1639476140000|2021-12-14 10:02:20|1436.5|1420.5|1436.13|1420.13|1436.5|1420.5|1436.13|1420.13|4
1639476150000|2021-12-14 10:02:30|1436|1420|1435.92|1419.92|1436.01|1420.01|1435.5|1419.5|6
1639476160000|2021-12-14 10:02:40|1435.5|1419.5|1435.92|1419.92|1436.04|1420.04|1435.5|1419.5|6
1639476170000|2021-12-14 10:02:50|1435.5|1419.5|1435.92|1419.92|1436|1420|1435.5|1419.5|5
1639476180000|2021-12-14 10:03:00|1435.5|1419.5|1435.7|1419.7|1436|1420|1435.5|1419.5|5
1639476190000|2021-12-14 10:03:10|1435.5|1419.5|1435|1419|1435.5|1419.5|1435|1419|3
1639476200000|2021-12-14 10:03:20|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639476210000|2021-12-14 10:03:30|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1
1639476220000|2021-12-14 10:03:40|1435.25|1419.25|1435.25|1419.25|1435.25|1419.25|1435.25|1419.25|1
1639476230000|2021-12-14 10:03:50|1435.3|1419.3|1435.3|1419.3|1435.3|1419.3|1435.3|1419.3|1
1639476240000|2021-12-14 10:04:00|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639476250000|2021-12-14 10:04:10|1435.83|1419.83|1435.83|1419.83|1435.83|1419.83|1435.83|1419.83|1
1639476260000|2021-12-14 10:04:20|1436.11|1420.11|1435.88|1419.88|1436.11|1420.11|1435.88|1419.88|3
1639476270000|2021-12-14 10:04:30|1436.13|1420.13|1436|1420|1436.35|1420.35|1436|1420|3
1639476280000|2021-12-14 10:04:40|1436.5|1420.5|1436.57|1420.57|1436.85|1420.85|1436.35|1420.35|4
1639476300000|2021-12-14 10:05:00|1436.35|1420.35|1437|1421|1437|1421|1436.35|1420.35|3
1639476310000|2021-12-14 10:05:10|1437.5|1421.5|1437.72|1421.72|1437.72|1421.72|1437.5|1421.5|2
1639476320000|2021-12-14 10:05:20|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639476340000|2021-12-14 10:05:40|1438|1422|1438.5|1422.5|1438.5|1422.5|1438|1422|5
1639476350000|2021-12-14 10:05:50|1438.25|1422.25|1438.19|1422.19|1438.25|1422.25|1438.19|1422.19|2
1639476360000|2021-12-14 10:06:00|1438.25|1422.25|1438.25|1422.25|1438.25|1422.25|1438.19|1422.19|3
1639476370000|2021-12-14 10:06:10|1437.5|1421.5|1437.03|1421.03|1437.5|1421.5|1437.03|1421.03|2
1639476380000|2021-12-14 10:06:20|1436.67|1420.67|1435.85|1419.85|1436.67|1420.67|1435.85|1419.85|2
1639476390000|2021-12-14 10:06:30|1435.65|1419.65|1435.65|1419.65|1435.65|1419.65|1435.65|1419.65|1
1639476400000|2021-12-14 10:06:40|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639476410000|2021-12-14 10:06:50|1435.72|1419.72|1435.75|1419.75|1435.75|1419.75|1435.72|1419.72|2
1639476420000|2021-12-14 10:07:00|1436|1420|1436.92|1420.92|1436.92|1420.92|1436|1420|3
1639476440000|2021-12-14 10:07:20|1436.9|1420.9|1436.9|1420.9|1436.9|1420.9|1436.9|1420.9|1
1639476450000|2021-12-14 10:07:30|1437|1421|1437|1421|1437|1421|1437|1421|1
1639476480000|2021-12-14 10:08:00|1436.5|1420.5|1436.92|1420.92|1436.92|1420.92|1436.5|1420.5|2
1639476490000|2021-12-14 10:08:10|1437.45|1421.45|1437.45|1421.45|1437.45|1421.45|1437.45|1421.45|1
1639476500000|2021-12-14 10:08:20|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639476510000|2021-12-14 10:08:30|1437.1|1421.1|1437|1421|1437.1|1421.1|1437|1421|2
1639476540000|2021-12-14 10:09:00|1436.5|1420.5|1436.23|1420.23|1436.5|1420.5|1436.23|1420.23|2
1639476550000|2021-12-14 10:09:10|1436.35|1420.35|1436.35|1420.35|1436.35|1420.35|1436.35|1420.35|1
1639476570000|2021-12-14 10:09:30|1436.14|1420.14|1436.14|1420.14|1436.14|1420.14|1436.14|1420.14|1
1639476580000|2021-12-14 10:09:40|1436.05|1420.05|1435.5|1419.5|1436.05|1420.05|1435.3|1419.3|5
1639476590000|2021-12-14 10:09:50|1435.79|1419.79|1435.93|1419.93|1435.93|1419.93|1435.79|1419.79|2
1639476600000|2021-12-14 10:10:00|1436.06|1420.06|1436.14|1420.14|1436.45|1420.45|1436.06|1420.06|3
1639476650000|2021-12-14 10:10:50|1435.64|1419.64|1435.64|1419.64|1435.64|1419.64|1435.64|1419.64|1
1639476660000|2021-12-14 10:11:00|1436.04|1420.04|1436.14|1420.14|1436.35|1420.35|1436.04|1420.04|4
1639476690000|2021-12-14 10:11:30|1436.36|1420.36|1437|1421|1437|1421|1436.36|1420.36|3
1639476700000|2021-12-14 10:11:40|1437.45|1421.45|1437.88|1421.88|1438|1422|1437|1421|5
1639476710000|2021-12-14 10:11:50|1437.92|1421.92|1439.3|1423.3|1439.3|1423.3|1437.92|1421.92|5
1639476720000|2021-12-14 10:12:00|1439|1423|1438.5|1422.5|1439|1423|1438.5|1422.5|4
1639476740000|2021-12-14 10:12:20|1438.45|1422.45|1438.09|1422.09|1438.45|1422.45|1438.09|1422.09|2
1639476750000|2021-12-14 10:12:30|1437.59|1421.59|1437.59|1421.59|1437.59|1421.59|1437.59|1421.59|1
1639476770000|2021-12-14 10:12:50|1437.88|1421.88|1438.24|1422.24|1438.24|1422.24|1437.88|1421.88|2
1639476780000|2021-12-14 10:13:00|1438.45|1422.45|1440|1424|1440|1424|1438.45|1422.45|8
1639476790000|2021-12-14 10:13:10|1440.5|1424.5|1441|1425|1441.35|1425.35|1440.5|1424.5|4
1639476800000|2021-12-14 10:13:20|1440.5|1424.5|1439.75|1423.75|1440.5|1424.5|1439.75|1423.75|3
1639476810000|2021-12-14 10:13:30|1440|1424|1439.81|1423.81|1440|1424|1439.5|1423.5|4
1639476820000|2021-12-14 10:13:40|1439.94|1423.94|1439.92|1423.92|1440.05|1424.05|1439.5|1423.5|7
1639476830000|2021-12-14 10:13:50|1440.42|1424.42|1440.42|1424.42|1440.42|1424.42|1440|1424|7
1639476840000|2021-12-14 10:14:00|1440.33|1424.33|1440.5|1424.5|1441.11|1425.11|1440.33|1424.33|5
1639476850000|2021-12-14 10:14:10|1440.72|1424.72|1440.61|1424.61|1441.11|1425.11|1440.61|1424.61|6
1639476860000|2021-12-14 10:14:20|1440.55|1424.55|1440.42|1424.42|1440.55|1424.55|1440.25|1424.25|3
1639476870000|2021-12-14 10:14:30|1440|1424|1440|1424|1440|1424|1440|1424|1
1639476880000|2021-12-14 10:14:40|1440.4|1424.4|1440.4|1424.4|1440.4|1424.4|1440.4|1424.4|1
1639476890000|2021-12-14 10:14:50|1440|1424|1440|1424|1440|1424|1440|1424|1
1639476900000|2021-12-14 10:15:00|1439.5|1423.5|1439|1423|1439.5|1423.5|1438.95|1422.95|4
1639476910000|2021-12-14 10:15:10|1438.82|1422.82|1438.82|1422.82|1438.82|1422.82|1438.82|1422.82|1
1639476920000|2021-12-14 10:15:20|1438.79|1422.79|1439.09|1423.09|1439.09|1423.09|1438.79|1422.79|2
1639476930000|2021-12-14 10:15:30|1439|1423|1439.99|1423.99|1439.99|1423.99|1439|1423|7
1639476940000|2021-12-14 10:15:40|1439.9|1423.9|1439.15|1423.15|1440|1424|1439.15|1423.15|5
1639476950000|2021-12-14 10:15:50|1439.07|1423.07|1439.5|1423.5|1439.5|1423.5|1439.07|1423.07|3
1639476960000|2021-12-14 10:16:00|1439.45|1423.45|1439.45|1423.45|1439.45|1423.45|1439.45|1423.45|1
1639476970000|2021-12-14 10:16:10|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639477000000|2021-12-14 10:16:40|1439|1423|1439.29|1423.29|1439.29|1423.29|1439|1423|8
1639477010000|2021-12-14 10:16:50|1439|1423|1439|1423|1439.29|1423.29|1439|1423|5
1639477020000|2021-12-14 10:17:00|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639477030000|2021-12-14 10:17:10|1438.45|1422.45|1438.45|1422.45|1438.45|1422.45|1438.45|1422.45|1
1639477050000|2021-12-14 10:17:30|1438.37|1422.37|1438.45|1422.45|1438.45|1422.45|1438.37|1422.37|2
1639477060000|2021-12-14 10:17:40|1438.5|1422.5|1438.2|1422.2|1438.5|1422.5|1438.2|1422.2|3
1639477070000|2021-12-14 10:17:50|1437.95|1421.95|1437.5|1421.5|1437.95|1421.95|1437.5|1421.5|2
1639477080000|2021-12-14 10:18:00|1437.2|1421.2|1437|1421|1437.2|1421.2|1437|1421|2
1639477090000|2021-12-14 10:18:10|1436.5|1420.5|1435.5|1419.5|1436.5|1420.5|1435.5|1419.5|4
1639477100000|2021-12-14 10:18:20|1435.15|1419.15|1434.5|1418.5|1435.5|1419.5|1434.5|1418.5|6
1639477120000|2021-12-14 10:18:40|1434.72|1418.72|1435.5|1419.5|1435.5|1419.5|1434.72|1418.72|3
1639477140000|2021-12-14 10:19:00|1435|1419|1435|1419|1435|1419|1434.75|1418.75|3
1639477170000|2021-12-14 10:19:30|1435.07|1419.07|1435.4|1419.4|1435.4|1419.4|1435.01|1419.01|4
1639477180000|2021-12-14 10:19:40|1435.5|1419.5|1435.75|1419.75|1435.75|1419.75|1435.5|1419.5|2
1639477200000|2021-12-14 10:20:00|1436.3|1420.3|1437.37|1421.37|1437.37|1421.37|1436.3|1420.3|4
1639477210000|2021-12-14 10:20:10|1436.65|1420.65|1438|1422|1440.1|1424.1|1436.65|1420.65|17
1639477230000|2021-12-14 10:20:30|1437.92|1421.92|1437.3|1421.3|1437.92|1421.92|1437.3|1421.3|3
1639477240000|2021-12-14 10:20:40|1437.35|1421.35|1437.35|1421.35|1437.35|1421.35|1437.35|1421.35|1
1639477250000|2021-12-14 10:20:50|1437.64|1421.64|1437.79|1421.79|1437.79|1421.79|1437.24|1421.24|10
1639477260000|2021-12-14 10:21:00|1438|1422|1437.92|1421.92|1438|1422|1437.5|1421.5|7
1639477270000|2021-12-14 10:21:10|1438|1422|1438.45|1422.45|1438.45|1422.45|1438|1422|2
1639477280000|2021-12-14 10:21:20|1438.5|1422.5|1440.72|1424.72|1440.75|1424.75|1438.5|1422.5|8
1639477290000|2021-12-14 10:21:30|1441.1|1425.1|1441.6|1425.6|1441.75|1425.75|1441.1|1425.1|6
1639477300000|2021-12-14 10:21:40|1442|1426|1443|1427|1443.61|1427.61|1442|1426|7
1639477310000|2021-12-14 10:21:50|1442.85|1426.85|1442|1426|1442.85|1426.85|1442|1426|4
1639477320000|2021-12-14 10:22:00|1442.05|1426.05|1441.92|1425.92|1442.05|1426.05|1441.5|1425.5|8
1639477330000|2021-12-14 10:22:10|1441.5|1425.5|1441.5|1425.5|1441.92|1425.92|1441.5|1425.5|3
1639477340000|2021-12-14 10:22:20|1440.97|1424.97|1440.92|1424.92|1441.05|1425.05|1440.5|1424.5|6
1639477350000|2021-12-14 10:22:30|1441|1425|1441|1425|1441.35|1425.35|1441|1425|3
1639477360000|2021-12-14 10:22:40|1441.35|1425.35|1440.92|1424.92|1441.35|1425.35|1440.92|1424.92|7
1639477370000|2021-12-14 10:22:50|1441.09|1425.09|1441|1425|1441.15|1425.15|1441|1425|3
1639477380000|2021-12-14 10:23:00|1440.92|1424.92|1440.92|1424.92|1440.92|1424.92|1440.92|1424.92|1
1639477390000|2021-12-14 10:23:10|1440.5|1424.5|1440.92|1424.92|1440.92|1424.92|1440.5|1424.5|2
1639477400000|2021-12-14 10:23:20|1440.5|1424.5|1440.25|1424.25|1440.5|1424.5|1440.25|1424.25|2
1639477410000|2021-12-14 10:23:30|1440.09|1424.09|1437.5|1421.5|1440.09|1424.09|1437.5|1421.5|5
1639477420000|2021-12-14 10:23:40|1437.75|1421.75|1437.5|1421.5|1437.75|1421.75|1437.5|1421.5|2
1639477440000|2021-12-14 10:24:00|1437.25|1421.25|1437|1421|1437.25|1421.25|1436.5|1420.5|4
1639477450000|2021-12-14 10:24:10|1437.5|1421.5|1438|1422|1438|1422|1437.5|1421.5|3
1639477460000|2021-12-14 10:24:20|1437.9|1421.9|1438|1422|1438|1422|1437.9|1421.9|2
1639477480000|2021-12-14 10:24:40|1438.11|1422.11|1438.11|1422.11|1438.11|1422.11|1438.11|1422.11|1
1639477490000|2021-12-14 10:24:50|1438.17|1422.17|1438.82|1422.82|1438.82|1422.82|1438.17|1422.17|4
1639477500000|2021-12-14 10:25:00|1439.08|1423.08|1439.5|1423.5|1440.05|1424.05|1439|1423|7
1639477530000|2021-12-14 10:25:30|1438.5|1422.5|1438.92|1422.92|1439|1423|1438.5|1422.5|5
1639477540000|2021-12-14 10:25:40|1438.5|1422.5|1439.5|1423.5|1439.5|1423.5|1438.5|1422.5|3
1639477550000|2021-12-14 10:25:50|1439.88|1423.88|1439.88|1423.88|1440|1424|1439.5|1423.5|5
1639477560000|2021-12-14 10:26:00|1439.92|1423.92|1440|1424|1440.45|1424.45|1439.92|1423.92|4
1639477570000|2021-12-14 10:26:10|1440.2|1424.2|1440|1424|1440.2|1424.2|1440|1424|3
1639477580000|2021-12-14 10:26:20|1440.25|1424.25|1440.25|1424.25|1440.25|1424.25|1440.25|1424.25|1
1639477590000|2021-12-14 10:26:30|1440|1424|1440|1424|1440|1424|1440|1424|1
1639477600000|2021-12-14 10:26:40|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1639477620000|2021-12-14 10:27:00|1440.26|1424.26|1441.5|1425.5|1441.5|1425.5|1440.26|1424.26|11
1639477630000|2021-12-14 10:27:10|1441.1|1425.1|1441.5|1425.5|1441.5|1425.5|1441.1|1425.1|3
1639477650000|2021-12-14 10:27:30|1441.42|1425.42|1441|1425|1441.5|1425.5|1441|1425|6
1639477660000|2021-12-14 10:27:40|1441.42|1425.42|1441.07|1425.07|1441.42|1425.42|1441.07|1425.07|4
1639477670000|2021-12-14 10:27:50|1441.15|1425.15|1441.15|1425.15|1441.15|1425.15|1441.15|1425.15|1
1639477680000|2021-12-14 10:28:00|1441.19|1425.19|1441.25|1425.25|1441.25|1425.25|1441.19|1425.19|2
1639477710000|2021-12-14 10:28:30|1441.5|1425.5|1441.72|1425.72|1441.72|1425.72|1441.5|1425.5|2
1639477720000|2021-12-14 10:28:40|1442.03|1426.03|1442.03|1426.03|1442.03|1426.03|1442.03|1426.03|1
1639477730000|2021-12-14 10:28:50|1442.18|1426.18|1442.18|1426.18|1442.18|1426.18|1442.18|1426.18|1
1639477740000|2021-12-14 10:29:00|1442.08|1426.08|1442.3|1426.3|1442.3|1426.3|1442.08|1426.08|3
1639477750000|2021-12-14 10:29:10|1442.22|1426.22|1441.5|1425.5|1442.22|1426.22|1441.5|1425.5|6
1639477770000|2021-12-14 10:29:30|1440.42|1424.42|1440.5|1424.5|1440.5|1424.5|1440.42|1424.42|2
1639477790000|2021-12-14 10:29:50|1440.2|1424.2|1440.41|1424.41|1440.41|1424.41|1440.2|1424.2|3
1639477800000|2021-12-14 10:30:00|1440.39|1424.39|1440.5|1424.5|1440.5|1424.5|1440.39|1424.39|2
1639477810000|2021-12-14 10:30:10|1440.69|1424.69|1441|1425|1441.4|1425.4|1440.69|1424.69|4
1639477820000|2021-12-14 10:30:20|1440.98|1424.98|1441.82|1425.82|1442|1426|1440.98|1424.98|5
1639477830000|2021-12-14 10:30:30|1441.5|1425.5|1441.82|1425.82|1441.84|1425.84|1441.5|1425.5|6
1639477840000|2021-12-14 10:30:40|1441.91|1425.91|1441.82|1425.82|1441.91|1425.91|1441.82|1425.82|2
1639477850000|2021-12-14 10:30:50|1442.25|1426.25|1441.5|1425.5|1442.25|1426.25|1441.5|1425.5|2
1639477860000|2021-12-14 10:31:00|1441.36|1425.36|1441.17|1425.17|1441.36|1425.36|1441.16|1425.16|5
1639477870000|2021-12-14 10:31:10|1441.36|1425.36|1442|1426|1442|1426|1441.36|1425.36|3
1639477880000|2021-12-14 10:31:20|1442.5|1426.5|1443.69|1427.69|1443.69|1427.69|1442.5|1426.5|6
1639477890000|2021-12-14 10:31:30|1443.5|1427.5|1444.5|1428.5|1444.55|1428.55|1443.5|1427.5|5
1639477900000|2021-12-14 10:31:40|1444.86|1428.86|1444.75|1428.75|1445|1429|1444.5|1428.5|9
1639477910000|2021-12-14 10:31:50|1444.5|1428.5|1444|1428|1444.5|1428.5|1444|1428|4
1639477920000|2021-12-14 10:32:00|1444.3|1428.3|1443.92|1427.92|1444.3|1428.3|1443.92|1427.92|2
1639477930000|2021-12-14 10:32:10|1443.5|1427.5|1444.75|1428.75|1445.1|1429.1|1443.5|1427.5|6
1639477940000|2021-12-14 10:32:20|1444.9|1428.9|1445|1429|1445.45|1429.45|1444.9|1428.9|6
1639477950000|2021-12-14 10:32:30|1445.5|1429.5|1445.35|1429.35|1445.5|1429.5|1445|1429|10
1639477960000|2021-12-14 10:32:40|1445.29|1429.29|1445.23|1429.23|1445.35|1429.35|1445.23|1429.23|4
1639477970000|2021-12-14 10:32:50|1444.54|1428.54|1444.94|1428.94|1445.23|1429.23|1444.54|1428.54|6
1639477980000|2021-12-14 10:33:00|1445.27|1429.27|1445.3|1429.3|1445.3|1429.3|1445.27|1429.27|2
1639477990000|2021-12-14 10:33:10|1445.23|1429.23|1444.94|1428.94|1445.23|1429.23|1444.73|1428.73|4
1639478000000|2021-12-14 10:33:20|1444.73|1428.73|1445.1|1429.1|1445.2|1429.2|1444.7|1428.7|5
1639478010000|2021-12-14 10:33:30|1445.13|1429.13|1444.84|1428.84|1445.13|1429.13|1444.73|1428.73|11
1639478020000|2021-12-14 10:33:40|1444.55|1428.55|1444.5|1428.5|1445.15|1429.15|1444.5|1428.5|4
1639478030000|2021-12-14 10:33:50|1444.14|1428.14|1444.5|1428.5|1444.5|1428.5|1444.14|1428.14|3
1639478040000|2021-12-14 10:34:00|1444.31|1428.31|1444.39|1428.39|1444.6|1428.6|1444|1428|6
1639478050000|2021-12-14 10:34:10|1444.3|1428.3|1444.45|1428.45|1444.5|1428.5|1444.3|1428.3|4
1639478060000|2021-12-14 10:34:20|1444.39|1428.39|1447.69|1431.69|1447.69|1431.69|1444.39|1428.39|16
1639478070000|2021-12-14 10:34:30|1448.35|1432.35|1450.5|1434.5|1450.75|1434.75|1448|1432|16
1639478080000|2021-12-14 10:34:40|1451.25|1435.25|1454|1438|1454|1438|1451.25|1435.25|13
1639478090000|2021-12-14 10:34:50|1453.95|1437.95|1453.64|1437.64|1454.16|1438.16|1453.44|1437.44|8
1639478100000|2021-12-14 10:35:00|1453.7|1437.7|1452.5|1436.5|1453.95|1437.95|1452.5|1436.5|9
1639478110000|2021-12-14 10:35:10|1453|1437|1453.94|1437.94|1453.94|1437.94|1452.57|1436.57|10
1639478120000|2021-12-14 10:35:20|1453.29|1437.29|1453.3|1437.3|1453.89|1437.89|1452.5|1436.5|11
1639478130000|2021-12-14 10:35:30|1453.25|1437.25|1453.64|1437.64|1453.89|1437.89|1453.25|1437.25|11
1639478140000|2021-12-14 10:35:40|1453.92|1437.92|1454.17|1438.17|1454.5|1438.5|1453.92|1437.92|8
1639478150000|2021-12-14 10:35:50|1454.3|1438.3|1454.13|1438.13|1454.8|1438.8|1454|1438|8
1639478160000|2021-12-14 10:36:00|1454|1438|1453.5|1437.5|1454.13|1438.13|1453.5|1437.5|14
1639478170000|2021-12-14 10:36:10|1453.81|1437.81|1453.39|1437.39|1454.5|1438.5|1453.39|1437.39|10
1639478180000|2021-12-14 10:36:20|1453.45|1437.45|1452.5|1436.5|1453.45|1437.45|1452.5|1436.5|8
1639478190000|2021-12-14 10:36:30|1452.39|1436.39|1452.5|1436.5|1453|1437|1452.39|1436.39|12
1639478200000|2021-12-14 10:36:40|1453|1437|1453.39|1437.39|1453.63|1437.63|1452.89|1436.89|12
1639478210000|2021-12-14 10:36:50|1453.57|1437.57|1454|1438|1454.69|1438.69|1453.39|1437.39|10
1639478220000|2021-12-14 10:37:00|1454.01|1438.01|1454.55|1438.55|1454.55|1438.55|1454|1438|4
1639478230000|2021-12-14 10:37:10|1454.5|1438.5|1453.39|1437.39|1454.5|1438.5|1453.39|1437.39|5
1639478240000|2021-12-14 10:37:20|1452.89|1436.89|1452.5|1436.5|1452.89|1436.89|1452.5|1436.5|4
1639478250000|2021-12-14 10:37:30|1452.89|1436.89|1453.39|1437.39|1453.45|1437.45|1452.89|1436.89|8
1639478260000|2021-12-14 10:37:40|1453.27|1437.27|1453.2|1437.2|1453.39|1437.39|1453.2|1437.2|3
1639478270000|2021-12-14 10:37:50|1453.3|1437.3|1452.92|1436.92|1453.39|1437.39|1452.89|1436.89|8
1639478280000|2021-12-14 10:38:00|1453.04|1437.04|1452.5|1436.5|1453.39|1437.39|1452.5|1436.5|10
1639478290000|2021-12-14 10:38:10|1452|1436|1451.92|1435.92|1452.5|1436.5|1451.5|1435.5|9
1639478300000|2021-12-14 10:38:20|1452|1436|1451|1435|1452|1436|1451|1435|5
1639478310000|2021-12-14 10:38:30|1450.95|1434.95|1450.92|1434.92|1450.95|1434.95|1450.92|1434.92|2
1639478320000|2021-12-14 10:38:40|1450.97|1434.97|1450|1434|1450.97|1434.97|1450|1434|6
1639478330000|2021-12-14 10:38:50|1450.5|1434.5|1450|1434|1450.75|1434.75|1450|1434|8
1639478340000|2021-12-14 10:39:00|1449.94|1433.94|1450.5|1434.5|1450.5|1434.5|1449.82|1433.82|5
1639478350000|2021-12-14 10:39:10|1449.82|1433.82|1449.92|1433.92|1450.15|1434.15|1449.82|1433.82|6
1639478360000|2021-12-14 10:39:20|1449.5|1433.5|1449.79|1433.79|1449.92|1433.92|1449.5|1433.5|5
1639478370000|2021-12-14 10:39:30|1449.81|1433.81|1449.89|1433.89|1449.89|1433.89|1449.31|1433.31|14
1639478380000|2021-12-14 10:39:40|1449.95|1433.95|1449.92|1433.92|1449.95|1433.95|1449.5|1433.5|4
1639478390000|2021-12-14 10:39:50|1449.5|1433.5|1449|1433|1449.5|1433.5|1449|1433|4
1639478400000|2021-12-14 10:40:00|1448.5|1432.5|1447.92|1431.92|1448.5|1432.5|1447.92|1431.92|7
1639478410000|2021-12-14 10:40:10|1447.5|1431.5|1446.5|1430.5|1447.5|1431.5|1446.5|1430.5|4
1639478420000|2021-12-14 10:40:20|1447|1431|1446.5|1430.5|1447|1431|1446.5|1430.5|10
1639478430000|2021-12-14 10:40:30|1446.55|1430.55|1446.5|1430.5|1446.55|1430.55|1446.5|1430.5|2
1639478440000|2021-12-14 10:40:40|1446.39|1430.39|1446.5|1430.5|1446.5|1430.5|1446.39|1430.39|2
1639478450000|2021-12-14 10:40:50|1446|1430|1445|1429|1446|1430|1445|1429|7
1639478460000|2021-12-14 10:41:00|1445.13|1429.13|1445.85|1429.85|1446.05|1430.05|1445|1429|12
1639478470000|2021-12-14 10:41:10|1446|1430|1446|1430|1446.02|1430.02|1445.92|1429.92|6
1639478480000|2021-12-14 10:41:20|1445.92|1429.92|1445.13|1429.13|1445.92|1429.92|1445.13|1429.13|4
1639478490000|2021-12-14 10:41:30|1445|1429|1445.5|1429.5|1445.5|1429.5|1445|1429|5
1639478500000|2021-12-14 10:41:40|1445.72|1429.72|1446|1430|1446|1430|1445.5|1429.5|10
1639478510000|2021-12-14 10:41:50|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.46|1429.46|3
1639478520000|2021-12-14 10:42:00|1445.15|1429.15|1444.31|1428.31|1445.15|1429.15|1444.27|1428.27|6
1639478530000|2021-12-14 10:42:10|1444.27|1428.27|1444.65|1428.65|1444.65|1428.65|1444.1|1428.1|12
1639478540000|2021-12-14 10:42:20|1444.85|1428.85|1445.43|1429.43|1445.43|1429.43|1444.85|1428.85|3
1639478550000|2021-12-14 10:42:30|1445.75|1429.75|1446|1430|1446.35|1430.35|1445.75|1429.75|4
1639478560000|2021-12-14 10:42:40|1445.5|1429.5|1445.5|1429.5|1446|1430|1445.5|1429.5|3
1639478580000|2021-12-14 10:43:00|1446|1430|1445.5|1429.5|1446.2|1430.2|1445.4|1429.4|11
1639478590000|2021-12-14 10:43:10|1445.75|1429.75|1446|1430|1446.15|1430.15|1445.65|1429.65|6
1639478600000|2021-12-14 10:43:20|1445.5|1429.5|1445.5|1429.5|1446|1430|1445.5|1429.5|3
1639478610000|2021-12-14 10:43:30|1444.94|1428.94|1444.37|1428.37|1444.94|1428.94|1444.29|1428.29|5
1639478620000|2021-12-14 10:43:40|1444.87|1428.87|1444.56|1428.56|1444.87|1428.87|1444.14|1428.14|9
1639478630000|2021-12-14 10:43:50|1444.37|1428.37|1444.37|1428.37|1444.56|1428.56|1444.12|1428.12|8
1639478640000|2021-12-14 10:44:00|1443.87|1427.87|1444.37|1428.37|1444.69|1428.69|1443.87|1427.87|8
1639478650000|2021-12-14 10:44:10|1444.1|1428.1|1444.18|1428.18|1444.18|1428.18|1443.87|1427.87|9
1639478660000|2021-12-14 10:44:20|1444.37|1428.37|1444.18|1428.18|1444.37|1428.37|1444.18|1428.18|2
1639478670000|2021-12-14 10:44:30|1444.82|1428.82|1445.69|1429.69|1445.69|1429.69|1444.5|1428.5|9
1639478680000|2021-12-14 10:44:40|1445.5|1429.5|1445.25|1429.25|1446|1430|1445.25|1429.25|6
1639478690000|2021-12-14 10:44:50|1445.47|1429.47|1445|1429|1446|1430|1445|1429|7
1639478700000|2021-12-14 10:45:00|1445.13|1429.13|1445|1429|1445.13|1429.13|1444.5|1428.5|6
1639478710000|2021-12-14 10:45:10|1444.92|1428.92|1446.79|1430.79|1446.79|1430.79|1444.92|1428.92|10
1639478720000|2021-12-14 10:45:20|1446.82|1430.82|1447.75|1431.75|1447.75|1431.75|1446.82|1430.82|5
1639478730000|2021-12-14 10:45:30|1448.25|1432.25|1448.45|1432.45|1448.95|1432.95|1448|1432|15
1639478750000|2021-12-14 10:45:50|1448.02|1432.02|1448.02|1432.02|1448.1|1432.1|1448.02|1432.02|5
1639478760000|2021-12-14 10:46:00|1447.92|1431.92|1448.29|1432.29|1448.29|1432.29|1447.5|1431.5|6
1639478770000|2021-12-14 10:46:10|1448.69|1432.69|1449|1433|1449.35|1433.35|1448.69|1432.69|3
1639478780000|2021-12-14 10:46:20|1449.09|1433.09|1449.19|1433.19|1449.4|1433.4|1449|1433|6
1639478790000|2021-12-14 10:46:30|1449.69|1433.69|1450.3|1434.3|1450.3|1434.3|1449.4|1433.4|8
1639478800000|2021-12-14 10:46:40|1450|1434|1449.92|1433.92|1450|1434|1449.21|1433.21|4
1639478810000|2021-12-14 10:46:50|1449.85|1433.85|1450|1434|1450|1434|1449.75|1433.75|5
1639478820000|2021-12-14 10:47:00|1450.3|1434.3|1449.7|1433.7|1450.3|1434.3|1449.12|1433.12|8
1639478830000|2021-12-14 10:47:10|1449.67|1433.67|1450.29|1434.29|1450.64|1434.64|1449.09|1433.09|22
1639478840000|2021-12-14 10:47:20|1450.07|1434.07|1450.11|1434.11|1450.33|1434.33|1449.98|1433.98|7
1639478850000|2021-12-14 10:47:30|1450.2|1434.2|1450.03|1434.03|1450.2|1434.2|1450.03|1434.03|3
1639478860000|2021-12-14 10:47:40|1450.17|1434.17|1450.03|1434.03|1450.2|1434.2|1450.03|1434.03|3
1639478880000|2021-12-14 10:48:00|1450.4|1434.4|1450.11|1434.11|1450.4|1434.4|1450.11|1434.11|3
1639478890000|2021-12-14 10:48:10|1450.2|1434.2|1451.08|1435.08|1451.08|1435.08|1450.2|1434.2|4
1639478900000|2021-12-14 10:48:20|1451.4|1435.4|1450.11|1434.11|1451.4|1435.4|1450.11|1434.11|4
1639478910000|2021-12-14 10:48:30|1449.56|1433.56|1449.5|1433.5|1449.56|1433.56|1449.44|1433.44|3
1639478920000|2021-12-14 10:48:40|1449.61|1433.61|1449.82|1433.82|1450.03|1434.03|1449.61|1433.61|8
1639478930000|2021-12-14 10:48:50|1449.53|1433.53|1449.79|1433.79|1450|1434|1449.5|1433.5|10
1639478940000|2021-12-14 10:49:00|1449.5|1433.5|1450.45|1434.45|1450.45|1434.45|1449.5|1433.5|6
1639478950000|2021-12-14 10:49:10|1450.11|1434.11|1450.5|1434.5|1450.5|1434.5|1450.11|1434.11|2
1639478960000|2021-12-14 10:49:20|1450.21|1434.21|1450.1|1434.1|1450.21|1434.21|1450.1|1434.1|2
1639478970000|2021-12-14 10:49:30|1450.22|1434.22|1450.5|1434.5|1450.5|1434.5|1450.22|1434.22|2
1639478980000|2021-12-14 10:49:40|1450.9|1434.9|1451.4|1435.4|1451.4|1435.4|1450.9|1434.9|2
1639478990000|2021-12-14 10:49:50|1451.5|1435.5|1451.79|1435.79|1451.79|1435.79|1451.5|1435.5|3
1639479000000|2021-12-14 10:50:00|1452|1436|1452.5|1436.5|1452.5|1436.5|1451.82|1435.82|5
1639479010000|2021-12-14 10:50:10|1452.3|1436.3|1452.3|1436.3|1452.3|1436.3|1452.3|1436.3|1
1639479020000|2021-12-14 10:50:20|1452.37|1436.37|1451.5|1435.5|1452.37|1436.37|1451.5|1435.5|7
1639479030000|2021-12-14 10:50:30|1451.41|1435.41|1451.29|1435.29|1451.41|1435.41|1451.29|1435.29|2
1639479040000|2021-12-14 10:50:40|1451.23|1435.23|1451.23|1435.23|1451.25|1435.25|1451.23|1435.23|3
1639479050000|2021-12-14 10:50:50|1451.12|1435.12|1451.45|1435.45|1451.45|1435.45|1451.12|1435.12|6
1639479060000|2021-12-14 10:51:00|1451.2|1435.2|1450.97|1434.97|1451.2|1435.2|1450.97|1434.97|5
1639479070000|2021-12-14 10:51:10|1451.04|1435.04|1450.75|1434.75|1451.23|1435.23|1450.5|1434.5|8
1639479080000|2021-12-14 10:51:20|1450.89|1434.89|1451.23|1435.23|1451.25|1435.25|1450.89|1434.89|10
1639479090000|2021-12-14 10:51:30|1451.14|1435.14|1450|1434|1451.14|1435.14|1450|1434|10
1639479100000|2021-12-14 10:51:40|1450.2|1434.2|1451.69|1435.69|1451.69|1435.69|1450.2|1434.2|11
1639479110000|2021-12-14 10:51:50|1452.4|1436.4|1452.79|1436.79|1452.81|1436.81|1452|1436|7
1639479120000|2021-12-14 10:52:00|1452.5|1436.5|1452.79|1436.79|1453|1437|1452.5|1436.5|6
1639479130000|2021-12-14 10:52:10|1453|1437|1453.75|1437.75|1453.85|1437.85|1453|1437|11
1639479140000|2021-12-14 10:52:20|1454.3|1438.3|1454|1438|1454.45|1438.45|1454|1438|3
1639479150000|2021-12-14 10:52:30|1454.5|1438.5|1455.52|1439.52|1455.52|1439.52|1454.5|1438.5|7
1639479160000|2021-12-14 10:52:40|1455.54|1439.54|1455.53|1439.53|1455.79|1439.79|1455.5|1439.5|10
1639479170000|2021-12-14 10:52:50|1455.5|1439.5|1454.5|1438.5|1455.53|1439.53|1454.5|1438.5|10
1639479180000|2021-12-14 10:53:00|1454.6|1438.6|1454.5|1438.5|1454.6|1438.6|1454.5|1438.5|2
1639479190000|2021-12-14 10:53:10|1455.02|1439.02|1455.47|1439.47|1455.49|1439.49|1455.02|1439.02|3
1639479200000|2021-12-14 10:53:20|1455.42|1439.42|1454.65|1438.65|1455.42|1439.42|1454.65|1438.65|3
1639479210000|2021-12-14 10:53:30|1455.19|1439.19|1455.64|1439.64|1455.64|1439.64|1455.17|1439.17|4
1639479220000|2021-12-14 10:53:40|1455.53|1439.53|1455.54|1439.54|1455.74|1439.74|1455.53|1439.53|4
1639479230000|2021-12-14 10:53:50|1455.85|1439.85|1455.54|1439.54|1455.85|1439.85|1455.54|1439.54|5
1639479240000|2021-12-14 10:54:00|1455.68|1439.68|1455.6|1439.6|1455.68|1439.68|1455.52|1439.52|3
1639479250000|2021-12-14 10:54:10|1455.69|1439.69|1455.52|1439.52|1455.69|1439.69|1455.12|1439.12|10
1639479260000|2021-12-14 10:54:20|1455.54|1439.54|1455.54|1439.54|1455.54|1439.54|1455.5|1439.5|5
1639479270000|2021-12-14 10:54:30|1456.3|1440.3|1456.4|1440.4|1456.4|1440.4|1456.3|1440.3|2
1639479280000|2021-12-14 10:54:40|1456.2|1440.2|1456.2|1440.2|1456.2|1440.2|1456.2|1440.2|1
1639479290000|2021-12-14 10:54:50|1455.54|1439.54|1456.72|1440.72|1456.72|1440.72|1455.54|1439.54|4
1639479300000|2021-12-14 10:55:00|1457.03|1441.03|1457|1441|1457.35|1441.35|1456.9|1440.9|5
1639479310000|2021-12-14 10:55:10|1457.4|1441.4|1459|1443|1459|1443|1457.4|1441.4|10
1639479320000|2021-12-14 10:55:20|1458.79|1442.79|1458.82|1442.82|1459|1443|1458.5|1442.5|8
1639479330000|2021-12-14 10:55:30|1458.5|1442.5|1458.82|1442.82|1459|1443|1458.5|1442.5|14
1639479350000|2021-12-14 10:55:50|1459.14|1443.14|1459.82|1443.82|1459.82|1443.82|1459.14|1443.14|5
1639479360000|2021-12-14 10:56:00|1459.32|1443.32|1459.35|1443.35|1459.85|1443.85|1459.32|1443.32|9
1639479370000|2021-12-14 10:56:10|1459.85|1443.85|1459.32|1443.32|1459.85|1443.85|1459.26|1443.26|5
1639479380000|2021-12-14 10:56:20|1459.39|1443.39|1459.24|1443.24|1459.39|1443.39|1459.24|1443.24|5
1639479390000|2021-12-14 10:56:30|1458.82|1442.82|1458.8|1442.8|1459.3|1443.3|1458.8|1442.8|6
1639479400000|2021-12-14 10:56:40|1458.5|1442.5|1457.5|1441.5|1458.5|1442.5|1457.45|1441.45|4
1639479410000|2021-12-14 10:56:50|1457.41|1441.41|1456.13|1440.13|1457.41|1441.41|1456.13|1440.13|4
1639479420000|2021-12-14 10:57:00|1456.12|1440.12|1455.63|1439.63|1456.18|1440.18|1455.63|1439.63|9
1639479430000|2021-12-14 10:57:10|1456.05|1440.05|1456.79|1440.79|1456.79|1440.79|1456.05|1440.05|8
1639479440000|2021-12-14 10:57:20|1457.09|1441.09|1457|1441|1457.35|1441.35|1457|1441|5
1639479450000|2021-12-14 10:57:30|1456.73|1440.73|1456.73|1440.73|1456.73|1440.73|1456.73|1440.73|1
1639479460000|2021-12-14 10:57:40|1456.7|1440.7|1456.03|1440.03|1456.7|1440.7|1456.03|1440.03|9
1639479470000|2021-12-14 10:57:50|1456.05|1440.05|1455.92|1439.92|1456.13|1440.13|1455.91|1439.91|5
1639479480000|2021-12-14 10:58:00|1456.18|1440.18|1455.97|1439.97|1456.2|1440.2|1455.97|1439.97|5
1639479490000|2021-12-14 10:58:10|1455.95|1439.95|1455.92|1439.92|1455.95|1439.95|1455.63|1439.63|6
1639479500000|2021-12-14 10:58:20|1456.12|1440.12|1455.92|1439.92|1456.12|1440.12|1455.92|1439.92|3
1639479510000|2021-12-14 10:58:30|1456.3|1440.3|1457.5|1441.5|1457.5|1441.5|1456.3|1440.3|5
1639479520000|2021-12-14 10:58:40|1457|1441|1457|1441|1457|1441|1457|1441|1
1639479530000|2021-12-14 10:58:50|1457.45|1441.45|1456.94|1440.94|1457.45|1441.45|1456.82|1440.82|10
1639479540000|2021-12-14 10:59:00|1456.65|1440.65|1457|1441|1457|1441|1456.65|1440.65|2
1639479550000|2021-12-14 10:59:10|1457.31|1441.31|1458|1442|1458.5|1442.5|1457|1441|11
1639479560000|2021-12-14 10:59:20|1458.09|1442.09|1458.09|1442.09|1458.09|1442.09|1458.09|1442.09|1
1639479570000|2021-12-14 10:59:30|1457.94|1441.94|1458.09|1442.09|1458.09|1442.09|1457.94|1441.94|3
1639479580000|2021-12-14 10:59:40|1457.92|1441.92|1457.92|1441.92|1458.2|1442.2|1457.5|1441.5|11
1639479590000|2021-12-14 10:59:50|1457.99|1441.99|1458|1442|1458.4|1442.4|1457.99|1441.99|4
1639479600000|2021-12-14 11:00:00|1457.82|1441.82|1459.15|1443.15|1459.15|1443.15|1457.5|1441.5|7
1639479610000|2021-12-14 11:00:10|1459|1443|1459|1443|1459|1443|1459|1443|1
1639479620000|2021-12-14 11:00:20|1459.04|1443.04|1459|1443|1459.3|1443.3|1458.92|1442.92|5
1639479660000|2021-12-14 11:01:00|1458.92|1442.92|1458.18|1442.18|1458.92|1442.92|1458|1442|12
1639479670000|2021-12-14 11:01:10|1457.68|1441.68|1456.5|1440.5|1457.68|1441.68|1456.45|1440.45|6
1639479680000|2021-12-14 11:01:20|1456.44|1440.44|1456.27|1440.27|1456.44|1440.44|1455.97|1439.97|3
1639479690000|2021-12-14 11:01:30|1456.35|1440.35|1456.27|1440.27|1456.35|1440.35|1455.6|1439.6|7
1639479700000|2021-12-14 11:01:40|1456.05|1440.05|1456.27|1440.27|1456.27|1440.27|1455.77|1439.77|7
1639479710000|2021-12-14 11:01:50|1455.77|1439.77|1455.77|1439.77|1455.77|1439.77|1455.77|1439.77|1
1639479720000|2021-12-14 11:02:00|1456.09|1440.09|1456.19|1440.19|1456.19|1440.19|1455.77|1439.77|6
1639479730000|2021-12-14 11:02:10|1455.77|1439.77|1456.27|1440.27|1456.5|1440.5|1455.77|1439.77|6
1639479740000|2021-12-14 11:02:20|1456.19|1440.19|1456.18|1440.18|1456.27|1440.27|1455.77|1439.77|7
1639479750000|2021-12-14 11:02:30|1456.04|1440.04|1456.94|1440.94|1456.94|1440.94|1456.04|1440.04|8
1639479760000|2021-12-14 11:02:40|1457.1|1441.1|1457|1441|1457.1|1441.1|1457|1441|2
1639479770000|2021-12-14 11:02:50|1456.9|1440.9|1457|1441|1457|1441|1456.9|1440.9|2
1639479780000|2021-12-14 11:03:00|1456.75|1440.75|1457|1441|1457|1441|1456.75|1440.75|5
1639479790000|2021-12-14 11:03:10|1456.92|1440.92|1458.45|1442.45|1458.53|1442.53|1456.92|1440.92|10
1639479800000|2021-12-14 11:03:20|1458.48|1442.48|1458.38|1442.38|1458.53|1442.53|1458.38|1442.38|3
1639479810000|2021-12-14 11:03:30|1458.3|1442.3|1458.53|1442.53|1458.53|1442.53|1458.3|1442.3|5
1639479820000|2021-12-14 11:03:40|1458.55|1442.55|1458.53|1442.53|1458.7|1442.7|1458.53|1442.53|4
1639479830000|2021-12-14 11:03:50|1458.61|1442.61|1458.7|1442.7|1458.95|1442.95|1458.55|1442.55|4
1639479840000|2021-12-14 11:04:00|1458.65|1442.65|1459.79|1443.79|1459.9|1443.9|1458.65|1442.65|8
1639479850000|2021-12-14 11:04:10|1459.65|1443.65|1459.79|1443.79|1459.79|1443.79|1459.65|1443.65|4
1639479870000|2021-12-14 11:04:30|1459.72|1443.72|1459.72|1443.72|1459.72|1443.72|1459.5|1443.5|3
1639479880000|2021-12-14 11:04:40|1459.5|1443.5|1459.5|1443.5|1459.72|1443.72|1459.5|1443.5|5
1639479890000|2021-12-14 11:04:50|1459.72|1443.72|1459.72|1443.72|1459.78|1443.78|1459.5|1443.5|6
1639479900000|2021-12-14 11:05:00|1459.5|1443.5|1459.79|1443.79|1460|1444|1459.5|1443.5|4
1639479910000|2021-12-14 11:05:10|1459.49|1443.49|1458.92|1442.92|1459.49|1443.49|1458.92|1442.92|3
1639479920000|2021-12-14 11:05:20|1458.43|1442.43|1457|1441|1458.43|1442.43|1456.94|1440.94|8
1639479930000|2021-12-14 11:05:30|1457.05|1441.05|1457.5|1441.5|1457.5|1441.5|1456.5|1440.5|5
1639479940000|2021-12-14 11:05:40|1457.72|1441.72|1457|1441|1457.74|1441.74|1457|1441|12
1639479960000|2021-12-14 11:06:00|1457.35|1441.35|1457.35|1441.35|1457.35|1441.35|1457.35|1441.35|1
1639479970000|2021-12-14 11:06:10|1457.6|1441.6|1457.82|1441.82|1458|1442|1457.5|1441.5|13
1639479980000|2021-12-14 11:06:20|1457.4|1441.4|1457.87|1441.87|1457.87|1441.87|1457.4|1441.4|3
1639479990000|2021-12-14 11:06:30|1457.95|1441.95|1457.82|1441.82|1457.95|1441.95|1457.5|1441.5|9
1639480000000|2021-12-14 11:06:40|1458|1442|1458|1442|1458.03|1442.03|1458|1442|3
1639480010000|2021-12-14 11:06:50|1457.45|1441.45|1456.75|1440.75|1457.45|1441.45|1456.75|1440.75|4
1639480020000|2021-12-14 11:07:00|1457|1441|1455.8|1439.8|1457|1441|1455.8|1439.8|5
1639480030000|2021-12-14 11:07:10|1456.08|1440.08|1456.08|1440.08|1456.08|1440.08|1455.8|1439.8|5
1639480040000|2021-12-14 11:07:20|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1
1639480050000|2021-12-14 11:07:30|1455.5|1439.5|1455.75|1439.75|1456|1440|1455.38|1439.38|5
1639480060000|2021-12-14 11:07:40|1455.5|1439.5|1456|1440|1456.1|1440.1|1455.5|1439.5|5
1639480070000|2021-12-14 11:07:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.4|1440.4|4
1639480100000|2021-12-14 11:08:20|1456.44|1440.44|1456.44|1440.44|1456.44|1440.44|1456.42|1440.42|9
1639480110000|2021-12-14 11:08:30|1456.42|1440.42|1456.34|1440.34|1456.42|1440.42|1455.92|1439.92|8
1639480120000|2021-12-14 11:08:40|1456.07|1440.07|1456.34|1440.34|1456.42|1440.42|1455.65|1439.65|12
1639480130000|2021-12-14 11:08:50|1455.92|1439.92|1456.37|1440.37|1456.37|1440.37|1455.92|1439.92|6
1639480140000|2021-12-14 11:09:00|1456.42|1440.42|1456.42|1440.42|1456.42|1440.42|1456.42|1440.42|1
1639480150000|2021-12-14 11:09:10|1456.35|1440.35|1456.35|1440.35|1456.35|1440.35|1456.35|1440.35|1
1639480160000|2021-12-14 11:09:20|1456.37|1440.37|1456.42|1440.42|1456.42|1440.42|1456.37|1440.37|2
1639480170000|2021-12-14 11:09:30|1456.27|1440.27|1456.35|1440.35|1456.35|1440.35|1456|1440|3
1639480180000|2021-12-14 11:09:40|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639480210000|2021-12-14 11:10:10|1457.04|1441.04|1458.07|1442.07|1458.07|1442.07|1457.04|1441.04|5
1639480220000|2021-12-14 11:10:20|1458.5|1442.5|1459|1443|1459|1443|1458.5|1442.5|2
1639480230000|2021-12-14 11:10:30|1459.29|1443.29|1459.5|1443.5|1460|1444|1459.29|1443.29|5
1639480250000|2021-12-14 11:10:50|1458.92|1442.92|1458.5|1442.5|1459|1443|1458.5|1442.5|3
1639480260000|2021-12-14 11:11:00|1458.82|1442.82|1459|1443|1459|1443|1458.5|1442.5|10
1639480270000|2021-12-14 11:11:10|1458.5|1442.5|1459.5|1443.5|1459.5|1443.5|1458.5|1442.5|4
1639480280000|2021-12-14 11:11:20|1459.42|1443.42|1459.5|1443.5|1459.5|1443.5|1459.42|1443.42|2
1639480290000|2021-12-14 11:11:30|1459.32|1443.32|1459.32|1443.32|1459.32|1443.32|1459.32|1443.32|1
1639480300000|2021-12-14 11:11:40|1459.5|1443.5|1459.5|1443.5|1459.66|1443.66|1459.5|1443.5|5
1639480320000|2021-12-14 11:12:00|1459.17|1443.17|1459.42|1443.42|1459.5|1443.5|1459.17|1443.17|5
1639480330000|2021-12-14 11:12:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.35|1443.35|3
1639480340000|2021-12-14 11:12:20|1459.45|1443.45|1459.5|1443.5|1459.5|1443.5|1459.45|1443.45|2
1639480350000|2021-12-14 11:12:30|1459.45|1443.45|1459.47|1443.47|1459.5|1443.5|1459.45|1443.45|3
1639480360000|2021-12-14 11:12:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.45|1443.45|3
1639480370000|2021-12-14 11:12:50|1459.45|1443.45|1459.45|1443.45|1459.45|1443.45|1459.45|1443.45|1
1639480380000|2021-12-14 11:13:00|1459.4|1443.4|1459.5|1443.5|1459.5|1443.5|1459.4|1443.4|2
1639480390000|2021-12-14 11:13:10|1459.2|1443.2|1459.5|1443.5|1459.5|1443.5|1458.99|1442.99|6
1639480400000|2021-12-14 11:13:20|1459.53|1443.53|1459.5|1443.5|1459.53|1443.53|1459.5|1443.5|2
1639480410000|2021-12-14 11:13:30|1459.53|1443.53|1459.7|1443.7|1459.78|1443.78|1459.53|1443.53|3
1639480420000|2021-12-14 11:13:40|1459.5|1443.5|1459.4|1443.4|1459.5|1443.5|1459.4|1443.4|2
1639480430000|2021-12-14 11:13:50|1459|1443|1458.5|1442.5|1459|1443|1458.17|1442.17|4
1639480440000|2021-12-14 11:14:00|1458|1442|1456.5|1440.5|1458|1442|1456.5|1440.5|3
1639480460000|2021-12-14 11:14:20|1456|1440|1458|1442|1458|1442|1456|1440|8
1639480480000|2021-12-14 11:14:40|1458.5|1442.5|1458|1442|1458.5|1442.5|1458|1442|3
1639480500000|2021-12-14 11:15:00|1458.3|1442.3|1458.5|1442.5|1458.5|1442.5|1457.92|1441.92|4
1639480510000|2021-12-14 11:15:10|1458.32|1442.32|1457.23|1441.23|1458.32|1442.32|1457.23|1441.23|5
1639480520000|2021-12-14 11:15:20|1457.27|1441.27|1457.15|1441.15|1457.27|1441.27|1456.73|1440.73|9
1639480530000|2021-12-14 11:15:30|1456.73|1440.73|1457.5|1441.5|1457.5|1441.5|1456.73|1440.73|8
1639480540000|2021-12-14 11:15:40|1457.23|1441.23|1457.23|1441.23|1457.23|1441.23|1457.23|1441.23|1
1639480550000|2021-12-14 11:15:50|1457.3|1441.3|1457.23|1441.23|1457.39|1441.39|1457.17|1441.17|5
1639480560000|2021-12-14 11:16:00|1457.5|1441.5|1457.5|1441.5|1457.75|1441.75|1457.5|1441.5|5
1639480570000|2021-12-14 11:16:10|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1
1639480580000|2021-12-14 11:16:20|1458|1442|1458|1442|1458|1442|1458|1442|1
1639480590000|2021-12-14 11:16:30|1457.5|1441.5|1457.5|1441.5|1458|1442|1457.5|1441.5|3
1639480600000|2021-12-14 11:16:40|1458|1442|1458|1442|1458|1442|1458|1442|1
1639480610000|2021-12-14 11:16:50|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1
1639480620000|2021-12-14 11:17:00|1458|1442|1458.92|1442.92|1459.35|1443.35|1458|1442|11
1639480630000|2021-12-14 11:17:10|1458.5|1442.5|1459|1443|1459.4|1443.4|1458.5|1442.5|5
1639480650000|2021-12-14 11:17:30|1458.65|1442.65|1463.53|1447.53|1464|1448|1458.65|1442.65|14
1639480660000|2021-12-14 11:17:40|1463.21|1447.21|1463.5|1447.5|1463.5|1447.5|1463.2|1447.2|4
1639480670000|2021-12-14 11:17:50|1463.29|1447.29|1463.5|1447.5|1463.5|1447.5|1463.29|1447.29|2
1639480680000|2021-12-14 11:18:00|1463.75|1447.75|1463.5|1447.5|1464.13|1448.13|1463.5|1447.5|22
1639480690000|2021-12-14 11:18:10|1462.5|1446.5|1462.5|1446.5|1462.92|1446.92|1462.5|1446.5|9
1639480700000|2021-12-14 11:18:20|1462.92|1446.92|1462.82|1446.82|1463|1447|1462.5|1446.5|24
1639480710000|2021-12-14 11:18:30|1462.5|1446.5|1462.92|1446.92|1463.15|1447.15|1462.5|1446.5|14
1639480720000|2021-12-14 11:18:40|1462.5|1446.5|1463|1447|1463.25|1447.25|1462.5|1446.5|9
1639480740000|2021-12-14 11:19:00|1462.92|1446.92|1464|1448|1464|1448|1462.92|1446.92|4
1639480750000|2021-12-14 11:19:10|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1
1639480760000|2021-12-14 11:19:20|1463.5|1447.5|1463.22|1447.22|1463.5|1447.5|1463.22|1447.22|2
1639480770000|2021-12-14 11:19:30|1463.34|1447.34|1462.92|1446.92|1463.34|1447.34|1462.5|1446.5|8
1639480780000|2021-12-14 11:19:40|1462.5|1446.5|1462.5|1446.5|1462.92|1446.92|1462.5|1446.5|5
1639480790000|2021-12-14 11:19:50|1463|1447|1462.95|1446.95|1463.15|1447.15|1462.5|1446.5|8
1639480800000|2021-12-14 11:20:00|1463.72|1447.72|1463.5|1447.5|1463.72|1447.72|1463.5|1447.5|8
1639480810000|2021-12-14 11:20:10|1463.72|1447.72|1464|1448|1464|1448|1463.5|1447.5|8
1639480820000|2021-12-14 11:20:20|1464.25|1448.25|1464.45|1448.45|1464.45|1448.45|1464.25|1448.25|2
1639480830000|2021-12-14 11:20:30|1464.5|1448.5|1465|1449|1465|1449|1464.5|1448.5|2
1639480840000|2021-12-14 11:20:40|1464.7|1448.7|1465.5|1449.5|1465.5|1449.5|1464.7|1448.7|5
1639480850000|2021-12-14 11:20:50|1466.5|1450.5|1466|1450|1466.5|1450.5|1466|1450|4
1639480860000|2021-12-14 11:21:00|1466.35|1450.35|1465.5|1449.5|1466.35|1450.35|1465.5|1449.5|10
1639480870000|2021-12-14 11:21:10|1465.07|1449.07|1465.08|1449.08|1465.08|1449.08|1465.07|1449.07|2
1639480880000|2021-12-14 11:21:20|1464.67|1448.67|1463.8|1447.8|1464.67|1448.67|1463.8|1447.8|5
1639480890000|2021-12-14 11:21:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1462.75|1446.75|10
1639480900000|2021-12-14 11:21:40|1463.32|1447.32|1462.5|1446.5|1463.32|1447.32|1462.5|1446.5|3
1639480910000|2021-12-14 11:21:50|1462.37|1446.37|1462.5|1446.5|1462.5|1446.5|1462.37|1446.37|2
1639480920000|2021-12-14 11:22:00|1462.44|1446.44|1463|1447|1463.25|1447.25|1462.44|1446.44|5
1639480930000|2021-12-14 11:22:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639480940000|2021-12-14 11:22:20|1462.75|1446.75|1464.09|1448.09|1464.09|1448.09|1462.75|1446.75|12
1639480950000|2021-12-14 11:22:30|1464.25|1448.25|1464.3|1448.3|1464.4|1448.4|1464.25|1448.25|5
1639480970000|2021-12-14 11:22:50|1464.5|1448.5|1464.88|1448.88|1464.88|1448.88|1464.5|1448.5|6
1639480980000|2021-12-14 11:23:00|1464.9|1448.9|1465|1449|1465.15|1449.15|1464.9|1448.9|8
1639480990000|2021-12-14 11:23:10|1464.5|1448.5|1464.45|1448.45|1464.5|1448.5|1464.45|1448.45|2
1639481000000|2021-12-14 11:23:20|1464.57|1448.57|1465|1449|1465.07|1449.07|1464.5|1448.5|11
1639481010000|2021-12-14 11:23:30|1465.07|1449.07|1464.4|1448.4|1465.07|1449.07|1464.34|1448.34|5
1639481020000|2021-12-14 11:23:40|1463.9|1447.9|1463.47|1447.47|1463.97|1447.97|1463.47|1447.47|3
1639481030000|2021-12-14 11:23:50|1463.17|1447.17|1463.47|1447.47|1463.47|1447.47|1463.17|1447.17|3
1639481040000|2021-12-14 11:24:00|1462.8|1446.8|1463.5|1447.5|1463.5|1447.5|1462.8|1446.8|5
1639481050000|2021-12-14 11:24:10|1463.49|1447.49|1463.47|1447.47|1463.49|1447.49|1463.35|1447.35|3
1639481060000|2021-12-14 11:24:20|1463.35|1447.35|1462.5|1446.5|1463.35|1447.35|1462.5|1446.5|3
1639481070000|2021-12-14 11:24:30|1463|1447|1463.47|1447.47|1463.47|1447.47|1462.5|1446.5|7
1639481080000|2021-12-14 11:24:40|1463.39|1447.39|1462.7|1446.7|1463.39|1447.39|1462.7|1446.7|4
1639481090000|2021-12-14 11:24:50|1463.2|1447.2|1462.97|1446.97|1463.47|1447.47|1462.97|1446.97|9
1639481100000|2021-12-14 11:25:00|1462.5|1446.5|1463.39|1447.39|1463.39|1447.39|1462.5|1446.5|7
1639481110000|2021-12-14 11:25:10|1463.38|1447.38|1462.5|1446.5|1463.38|1447.38|1462.44|1446.44|4
1639481120000|2021-12-14 11:25:20|1462|1446|1461.34|1445.34|1462|1446|1461.34|1445.34|3
1639481130000|2021-12-14 11:25:30|1460.7|1444.7|1460.65|1444.65|1460.7|1444.7|1460.65|1444.65|2
1639481140000|2021-12-14 11:25:40|1461.07|1445.07|1460.7|1444.7|1461.34|1445.34|1460.7|1444.7|5
1639481150000|2021-12-14 11:25:50|1460.42|1444.42|1460.5|1444.5|1460.5|1444.5|1460.42|1444.42|2
1639481160000|2021-12-14 11:26:00|1460.35|1444.35|1459.79|1443.79|1460.35|1444.35|1459.5|1443.5|4
1639481170000|2021-12-14 11:26:10|1459.5|1443.5|1459.49|1443.49|1459.5|1443.5|1459.38|1443.38|4
1639481190000|2021-12-14 11:26:30|1459.05|1443.05|1459.05|1443.05|1459.05|1443.05|1459.05|1443.05|1
1639481200000|2021-12-14 11:26:40|1459.23|1443.23|1459.1|1443.1|1459.23|1443.23|1459.1|1443.1|2
1639481210000|2021-12-14 11:26:50|1459.2|1443.2|1459.55|1443.55|1459.55|1443.55|1459.2|1443.2|3
1639481220000|2021-12-14 11:27:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.46|1443.46|3
1639481230000|2021-12-14 11:27:10|1458.55|1442.55|1458.25|1442.25|1458.55|1442.55|1458.25|1442.25|4
1639481240000|2021-12-14 11:27:20|1457.8|1441.8|1457.6|1441.6|1457.8|1441.8|1457.6|1441.6|2
1639481250000|2021-12-14 11:27:30|1457.65|1441.65|1458.5|1442.5|1458.5|1442.5|1457.65|1441.65|4
1639481260000|2021-12-14 11:27:40|1458.51|1442.51|1458.91|1442.91|1458.91|1442.91|1458.5|1442.5|3
1639481280000|2021-12-14 11:28:00|1458.5|1442.5|1458.6|1442.6|1458.6|1442.6|1458.5|1442.5|2
1639481290000|2021-12-14 11:28:10|1458.91|1442.91|1458.91|1442.91|1458.91|1442.91|1458.55|1442.55|7
1639481300000|2021-12-14 11:28:20|1459.41|1443.41|1459.41|1443.41|1459.41|1443.41|1459.41|1443.41|1
1639481310000|2021-12-14 11:28:30|1459.5|1443.5|1459.8|1443.8|1459.82|1443.82|1459.48|1443.48|4
1639481320000|2021-12-14 11:28:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639481330000|2021-12-14 11:28:50|1460.05|1444.05|1459.9|1443.9|1460.05|1444.05|1459.5|1443.5|8
1639481340000|2021-12-14 11:29:00|1459.5|1443.5|1460|1444|1460.4|1444.4|1459.5|1443.5|7
1639481350000|2021-12-14 11:29:10|1460.4|1444.4|1461|1445|1461|1445|1460.4|1444.4|5
1639481360000|2021-12-14 11:29:20|1460.91|1444.91|1461|1445|1461|1445|1460.91|1444.91|6
1639481370000|2021-12-14 11:29:30|1461.4|1445.4|1461|1445|1461.4|1445.4|1461|1445|4
1639481380000|2021-12-14 11:29:40|1460.5|1444.5|1460.92|1444.92|1461.1|1445.1|1460.46|1444.46|6
1639481390000|2021-12-14 11:29:50|1461.07|1445.07|1460.65|1444.65|1461.4|1445.4|1460.65|1444.65|6
1639481400000|2021-12-14 11:30:00|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639481410000|2021-12-14 11:30:10|1460.42|1444.42|1460.5|1444.5|1460.5|1444.5|1460.4|1444.4|3
1639481420000|2021-12-14 11:30:20|1460.3|1444.3|1460.15|1444.15|1460.5|1444.5|1460.15|1444.15|3
1639481430000|2021-12-14 11:30:30|1460|1444|1460|1444|1460|1444|1460|1444|1
1639481440000|2021-12-14 11:30:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.44|1443.44|3
1639481450000|2021-12-14 11:30:50|1459.44|1443.44|1459.78|1443.78|1459.84|1443.84|1459.44|1443.44|3
1639481460000|2021-12-14 11:31:00|1459.5|1443.5|1459.25|1443.25|1459.78|1443.78|1459.25|1443.25|5
1639481470000|2021-12-14 11:31:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639481480000|2021-12-14 11:31:20|1458.99|1442.99|1459.2|1443.2|1459.48|1443.48|1458.99|1442.99|9
1639481490000|2021-12-14 11:31:30|1459.48|1443.48|1459.7|1443.7|1460.08|1444.08|1459.48|1443.48|5
1639481500000|2021-12-14 11:31:40|1459.93|1443.93|1459.65|1443.65|1459.93|1443.93|1459.65|1443.65|2
1639481510000|2021-12-14 11:31:50|1459.79|1443.79|1459.89|1443.89|1460.03|1444.03|1459.75|1443.75|4
1639481530000|2021-12-14 11:32:10|1459.75|1443.75|1459.65|1443.65|1459.75|1443.75|1459.51|1443.51|5
1639481540000|2021-12-14 11:32:20|1459.51|1443.51|1459.51|1443.51|1459.65|1443.65|1459.51|1443.51|3
1639481550000|2021-12-14 11:32:30|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1
1639481560000|2021-12-14 11:32:40|1459.51|1443.51|1459.51|1443.51|1459.51|1443.51|1459.51|1443.51|1
1639481570000|2021-12-14 11:32:50|1459.05|1443.05|1458.5|1442.5|1459.05|1443.05|1458.43|1442.43|7
1639481580000|2021-12-14 11:33:00|1458.32|1442.32|1457.5|1441.5|1458.32|1442.32|1457.44|1441.44|6
1639481590000|2021-12-14 11:33:10|1457.45|1441.45|1457|1441|1457.45|1441.45|1457|1441|2
1639481600000|2021-12-14 11:33:20|1457.01|1441.01|1456.5|1440.5|1457.01|1441.01|1456.5|1440.5|3
1639481610000|2021-12-14 11:33:30|1456|1440|1456.25|1440.25|1456.25|1440.25|1455.5|1439.5|6
1639481620000|2021-12-14 11:33:40|1455.92|1439.92|1455.75|1439.75|1456.75|1440.75|1455.75|1439.75|8
1639481630000|2021-12-14 11:33:50|1456.17|1440.17|1455.5|1439.5|1456.25|1440.25|1455.5|1439.5|6
1639481640000|2021-12-14 11:34:00|1455.41|1439.41|1455.5|1439.5|1455.5|1439.5|1455.41|1439.41|2
1639481650000|2021-12-14 11:34:10|1455.41|1439.41|1455.45|1439.45|1455.5|1439.5|1455.41|1439.41|3
1639481660000|2021-12-14 11:34:20|1455.44|1439.44|1455.35|1439.35|1455.44|1439.44|1455.29|1439.29|3
1639481670000|2021-12-14 11:34:30|1455.44|1439.44|1455.5|1439.5|1455.75|1439.75|1455.15|1439.15|6
1639481680000|2021-12-14 11:34:40|1455.35|1439.35|1455.5|1439.5|1455.5|1439.5|1455.35|1439.35|2
1639481690000|2021-12-14 11:34:50|1455.35|1439.35|1455.14|1439.14|1455.35|1439.35|1455.14|1439.14|2
1639481700000|2021-12-14 11:35:00|1455.22|1439.22|1454.92|1438.92|1455.24|1439.24|1454.92|1438.92|4
1639481710000|2021-12-14 11:35:10|1455.2|1439.2|1454.92|1438.92|1455.2|1439.2|1454.92|1438.92|3
1639481720000|2021-12-14 11:35:20|1455.05|1439.05|1455|1439|1455.15|1439.15|1455|1439|4
1639481730000|2021-12-14 11:35:30|1455.08|1439.08|1455.5|1439.5|1455.5|1439.5|1455.08|1439.08|3
1639481740000|2021-12-14 11:35:40|1455.61|1439.61|1455.61|1439.61|1455.61|1439.61|1455.61|1439.61|1
1639481750000|2021-12-14 11:35:50|1455.5|1439.5|1455.88|1439.88|1456.51|1440.51|1455.5|1439.5|5
1639481760000|2021-12-14 11:36:00|1456.25|1440.25|1456.51|1440.51|1456.51|1440.51|1455.88|1439.88|5
1639481770000|2021-12-14 11:36:10|1456.66|1440.66|1457.75|1441.75|1457.75|1441.75|1456.66|1440.66|4
1639481780000|2021-12-14 11:36:20|1458.15|1442.15|1457.92|1441.92|1458.15|1442.15|1457.92|1441.92|4
1639481790000|2021-12-14 11:36:30|1458.19|1442.19|1458|1442|1458.19|1442.19|1458|1442|2
1639481800000|2021-12-14 11:36:40|1458.11|1442.11|1458.11|1442.11|1458.11|1442.11|1458.11|1442.11|1
1639481810000|2021-12-14 11:36:50|1457.86|1441.86|1457.79|1441.79|1458.08|1442.08|1457.79|1441.79|3
1639481820000|2021-12-14 11:37:00|1458.1|1442.1|1458.5|1442.5|1458.75|1442.75|1458.1|1442.1|5
1639481830000|2021-12-14 11:37:10|1458.2|1442.2|1458.5|1442.5|1458.5|1442.5|1458.2|1442.2|2
1639481840000|2021-12-14 11:37:20|1458.2|1442.2|1458.13|1442.13|1458.2|1442.2|1458|1442|4
1639481860000|2021-12-14 11:37:40|1458.12|1442.12|1458.5|1442.5|1458.5|1442.5|1458|1442|6
1639481870000|2021-12-14 11:37:50|1458.69|1442.69|1458.75|1442.75|1458.75|1442.75|1458.69|1442.69|2
1639481880000|2021-12-14 11:38:00|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639481890000|2021-12-14 11:38:10|1459.2|1443.2|1459.1|1443.1|1459.5|1443.5|1459|1443|9
1639481900000|2021-12-14 11:38:20|1459.01|1443.01|1458.92|1442.92|1459.01|1443.01|1458.92|1442.92|2
1639481910000|2021-12-14 11:38:30|1459.15|1443.15|1458.92|1442.92|1459.15|1443.15|1458.5|1442.5|5
1639481920000|2021-12-14 11:38:40|1458.76|1442.76|1458.34|1442.34|1458.92|1442.92|1458.34|1442.34|13
1639481930000|2021-12-14 11:38:50|1458.32|1442.32|1458.32|1442.32|1458.43|1442.43|1458.32|1442.32|4
1639481940000|2021-12-14 11:39:00|1458.17|1442.17|1457.68|1441.68|1458.17|1442.17|1457.68|1441.68|6
1639481950000|2021-12-14 11:39:10|1457.5|1441.5|1457.17|1441.17|1457.5|1441.5|1457.17|1441.17|2
1639481960000|2021-12-14 11:39:20|1456.58|1440.58|1456.5|1440.5|1456.58|1440.58|1456.5|1440.5|2
1639481970000|2021-12-14 11:39:30|1456.33|1440.33|1456.42|1440.42|1456.42|1440.42|1456.25|1440.25|3
1639481980000|2021-12-14 11:39:40|1456.41|1440.41|1456.5|1440.5|1456.5|1440.5|1456.41|1440.41|2
1639481990000|2021-12-14 11:39:50|1456.79|1440.79|1457.35|1441.35|1457.35|1441.35|1456.79|1440.79|3
1639482000000|2021-12-14 11:40:00|1457.17|1441.17|1457.5|1441.5|1457.82|1441.82|1457|1441|10
1639482010000|2021-12-14 11:40:10|1457.36|1441.36|1457.36|1441.36|1457.36|1441.36|1457.36|1441.36|1
1639482020000|2021-12-14 11:40:20|1457.21|1441.21|1457.27|1441.27|1457.27|1441.27|1457.21|1441.21|3
1639482030000|2021-12-14 11:40:30|1457.77|1441.77|1457.92|1441.92|1458|1442|1457.27|1441.27|13
1639482040000|2021-12-14 11:40:40|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639482050000|2021-12-14 11:40:50|1457.7|1441.7|1458.5|1442.5|1458.5|1442.5|1457.5|1441.5|4
1639482060000|2021-12-14 11:41:00|1458.66|1442.66|1458.5|1442.5|1458.8|1442.8|1458.5|1442.5|4
1639482070000|2021-12-14 11:41:10|1458.84|1442.84|1458.5|1442.5|1458.84|1442.84|1458.5|1442.5|2
1639482080000|2021-12-14 11:41:20|1458.49|1442.49|1459.81|1443.81|1459.81|1443.81|1458.49|1442.49|6
1639482090000|2021-12-14 11:41:30|1459.5|1443.5|1460.5|1444.5|1460.75|1444.75|1459.5|1443.5|5
1639482100000|2021-12-14 11:41:40|1460.75|1444.75|1461.3|1445.3|1461.3|1445.3|1460.12|1444.12|7
1639482110000|2021-12-14 11:41:50|1461.5|1445.5|1461.72|1445.72|1461.72|1445.72|1461.5|1445.5|2
1639482120000|2021-12-14 11:42:00|1462.13|1446.13|1462.65|1446.65|1462.9|1446.9|1462|1446|8
1639482130000|2021-12-14 11:42:10|1463|1447|1463|1447|1463.5|1447.5|1462.5|1446.5|7
1639482140000|2021-12-14 11:42:20|1462.5|1446.5|1463.72|1447.72|1463.85|1447.85|1462.5|1446.5|10
1639482150000|2021-12-14 11:42:30|1463.5|1447.5|1463.79|1447.79|1464.25|1448.25|1463.5|1447.5|3
1639482160000|2021-12-14 11:42:40|1464.15|1448.15|1463.5|1447.5|1464.3|1448.3|1463.5|1447.5|4
1639482170000|2021-12-14 11:42:50|1463.32|1447.32|1463|1447|1463.32|1447.32|1463|1447|2
1639482180000|2021-12-14 11:43:00|1463.32|1447.32|1463|1447|1463.32|1447.32|1462.5|1446.5|6
1639482190000|2021-12-14 11:43:10|1463.2|1447.2|1463.5|1447.5|1463.5|1447.5|1463.2|1447.2|3
1639482200000|2021-12-14 11:43:20|1463|1447|1463|1447|1463|1447|1463|1447|1
1639482210000|2021-12-14 11:43:30|1463.5|1447.5|1464|1448|1464.05|1448.05|1463.48|1447.48|6
1639482220000|2021-12-14 11:43:40|1463.84|1447.84|1463.84|1447.84|1463.84|1447.84|1463.84|1447.84|1
1639482230000|2021-12-14 11:43:50|1463.82|1447.82|1463.5|1447.5|1464|1448|1463.13|1447.13|8
1639482240000|2021-12-14 11:44:00|1463.9|1447.9|1463.35|1447.35|1463.9|1447.9|1463.35|1447.35|3
1639482250000|2021-12-14 11:44:10|1463.6|1447.6|1463.82|1447.82|1464|1448|1463.6|1447.6|4
1639482270000|2021-12-14 11:44:30|1464.2|1448.2|1464|1448|1464.2|1448.2|1464|1448|2
1639482280000|2021-12-14 11:44:40|1463.82|1447.82|1463.4|1447.4|1463.82|1447.82|1463.4|1447.4|3
1639482290000|2021-12-14 11:44:50|1463.09|1447.09|1463.25|1447.25|1463.25|1447.25|1463.09|1447.09|2
1639482300000|2021-12-14 11:45:00|1463.53|1447.53|1463.92|1447.92|1464.05|1448.05|1463.53|1447.53|5
1639482310000|2021-12-14 11:45:10|1463.5|1447.5|1463.77|1447.77|1464|1448|1463.5|1447.5|10
1639482320000|2021-12-14 11:45:20|1463.82|1447.82|1463.5|1447.5|1463.82|1447.82|1463.28|1447.28|12
1639482330000|2021-12-14 11:45:30|1463.82|1447.82|1463.28|1447.28|1463.82|1447.82|1463.28|1447.28|9
1639482340000|2021-12-14 11:45:40|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1
1639482360000|2021-12-14 11:46:00|1463.57|1447.57|1463.82|1447.82|1464|1448|1463.5|1447.5|6
1639482370000|2021-12-14 11:46:10|1464.15|1448.15|1464.75|1448.75|1464.75|1448.75|1464.15|1448.15|4
1639482380000|2021-12-14 11:46:20|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639482390000|2021-12-14 11:46:30|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1
1639482400000|2021-12-14 11:46:40|1464.5|1448.5|1463|1447|1464.5|1448.5|1463|1447|4
1639482410000|2021-12-14 11:46:50|1463.2|1447.2|1463|1447|1463.2|1447.2|1463|1447|2
1639482420000|2021-12-14 11:47:00|1462.5|1446.5|1462.5|1446.5|1462.92|1446.92|1462.5|1446.5|3
1639482450000|2021-12-14 11:47:30|1462.37|1446.37|1462|1446|1462.5|1446.5|1462|1446|3
1639482460000|2021-12-14 11:47:40|1462.32|1446.32|1461.97|1445.97|1462.32|1446.32|1461.6|1445.6|9
1639482470000|2021-12-14 11:47:50|1462.05|1446.05|1462.1|1446.1|1462.1|1446.1|1461.97|1445.97|3
1639482480000|2021-12-14 11:48:00|1462.04|1446.04|1462.1|1446.1|1462.1|1446.1|1462.04|1446.04|2
1639482490000|2021-12-14 11:48:10|1462|1446|1462.02|1446.02|1462.02|1446.02|1462|1446|2
1639482500000|2021-12-14 11:48:20|1461.52|1445.52|1461.5|1445.5|1461.6|1445.6|1461.5|1445.5|4
1639482510000|2021-12-14 11:48:30|1461.34|1445.34|1461.4|1445.4|1461.4|1445.4|1461.34|1445.34|2
1639482520000|2021-12-14 11:48:40|1460.65|1444.65|1461.32|1445.32|1461.32|1445.32|1460.65|1444.65|5
1639482530000|2021-12-14 11:48:50|1461.29|1445.29|1460.85|1444.85|1461.29|1445.29|1460.85|1444.85|4
1639482540000|2021-12-14 11:49:00|1460.7|1444.7|1461.58|1445.58|1461.58|1445.58|1460.5|1444.5|9
1639482550000|2021-12-14 11:49:10|1461.73|1445.73|1461.66|1445.66|1461.73|1445.73|1461.5|1445.5|16
1639482560000|2021-12-14 11:49:20|1461.6|1445.6|1461.25|1445.25|1461.66|1445.66|1461.25|1445.25|7
1639482570000|2021-12-14 11:49:30|1461.23|1445.23|1461.56|1445.56|1461.63|1445.63|1461.23|1445.23|4
1639482590000|2021-12-14 11:49:50|1461.63|1445.63|1461.63|1445.63|1461.63|1445.63|1461.63|1445.63|1
1639482600000|2021-12-14 11:50:00|1460.65|1444.65|1460.5|1444.5|1460.65|1444.65|1460.5|1444.5|2
1639482610000|2021-12-14 11:50:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639482620000|2021-12-14 11:50:20|1459.44|1443.44|1459.4|1443.4|1459.5|1443.5|1459.4|1443.4|3
1639482630000|2021-12-14 11:50:30|1459.45|1443.45|1459.4|1443.4|1459.45|1443.45|1459.4|1443.4|2
1639482640000|2021-12-14 11:50:40|1459.23|1443.23|1459.23|1443.23|1459.23|1443.23|1459.23|1443.23|1
1639482650000|2021-12-14 11:50:50|1459.3|1443.3|1459.19|1443.19|1459.3|1443.3|1459.19|1443.19|2
1639482660000|2021-12-14 11:51:00|1459.25|1443.25|1459.25|1443.25|1459.25|1443.25|1459.25|1443.25|1
1639482670000|2021-12-14 11:51:10|1459.35|1443.35|1459.5|1443.5|1459.5|1443.5|1459.35|1443.35|2
1639482680000|2021-12-14 11:51:20|1459.75|1443.75|1461.76|1445.76|1461.76|1445.76|1459.75|1443.75|8
1639482690000|2021-12-14 11:51:30|1461.56|1445.56|1461.56|1445.56|1461.56|1445.56|1461.56|1445.56|1
1639482700000|2021-12-14 11:51:40|1461.9|1445.9|1462.3|1446.3|1462.3|1446.3|1461.8|1445.8|3
1639482710000|2021-12-14 11:51:50|1462.5|1446.5|1463.5|1447.5|1463.5|1447.5|1462.5|1446.5|3
1639482720000|2021-12-14 11:52:00|1463.45|1447.45|1463.45|1447.45|1463.45|1447.45|1463.45|1447.45|1
1639482730000|2021-12-14 11:52:10|1463.15|1447.15|1463.3|1447.3|1463.3|1447.3|1462.94|1446.94|3
1639482740000|2021-12-14 11:52:20|1463.5|1447.5|1464.48|1448.48|1464.48|1448.48|1463.5|1447.5|4
1639482750000|2021-12-14 11:52:30|1464.4|1448.4|1464.5|1448.5|1464.8|1448.8|1464.4|1448.4|4
1639482760000|2021-12-14 11:52:40|1465.75|1449.75|1465.71|1449.71|1466|1450|1465.5|1449.5|4
1639482770000|2021-12-14 11:52:50|1466.13|1450.13|1467.44|1451.44|1467.44|1451.44|1465.75|1449.75|9
1639482780000|2021-12-14 11:53:00|1467.95|1451.95|1469.42|1453.42|1469.42|1453.42|1467.95|1451.95|11
1639482790000|2021-12-14 11:53:10|1469.33|1453.33|1468.63|1452.63|1469.33|1453.33|1468|1452|9
1639482800000|2021-12-14 11:53:20|1468.78|1452.78|1470.69|1454.69|1470.69|1454.69|1468.78|1452.78|8
1639482810000|2021-12-14 11:53:30|1470.75|1454.75|1474.52|1458.52|1474.52|1458.52|1470.75|1454.75|12
1639482820000|2021-12-14 11:53:40|1474.7|1458.7|1475.09|1459.09|1477.74|1461.74|1474.55|1458.55|18
1639482830000|2021-12-14 11:53:50|1474.5|1458.5|1475.01|1459.01|1475.59|1459.59|1474.22|1458.22|15
1639482840000|2021-12-14 11:54:00|1475.34|1459.34|1476.22|1460.22|1476.22|1460.22|1475.01|1459.01|14
1639482850000|2021-12-14 11:54:10|1476.5|1460.5|1477.5|1461.5|1477.5|1461.5|1476.29|1460.29|9
1639482860000|2021-12-14 11:54:20|1477.28|1461.28|1476.5|1460.5|1477.5|1461.5|1476.5|1460.5|11
1639482870000|2021-12-14 11:54:30|1476|1460|1475.24|1459.24|1476.5|1460.5|1475.24|1459.24|11
1639482880000|2021-12-14 11:54:40|1475.78|1459.78|1475.75|1459.75|1476.2|1460.2|1475.05|1459.05|13
1639482890000|2021-12-14 11:54:50|1476.25|1460.25|1477.03|1461.03|1477.24|1461.24|1475.5|1459.5|9
1639482900000|2021-12-14 11:55:00|1476.92|1460.92|1476.48|1460.48|1477|1461|1476.23|1460.23|15
1639482910000|2021-12-14 11:55:10|1476.45|1460.45|1477.09|1461.09|1477.5|1461.5|1476.09|1460.09|18
1639482920000|2021-12-14 11:55:20|1477.17|1461.17|1476.83|1460.83|1477.61|1461.61|1476.83|1460.83|13
1639482930000|2021-12-14 11:55:30|1477|1461|1476|1460|1477|1461|1476|1460|7
1639482940000|2021-12-14 11:55:40|1475.5|1459.5|1473.82|1457.82|1475.5|1459.5|1473.39|1457.39|11
1639482950000|2021-12-14 11:55:50|1474.2|1458.2|1474.72|1458.72|1474.72|1458.72|1473.92|1457.92|11
1639482960000|2021-12-14 11:56:00|1474.5|1458.5|1475|1459|1475.1|1459.1|1474.5|1458.5|7
1639482970000|2021-12-14 11:56:10|1475.2|1459.2|1474.6|1458.6|1475.3|1459.3|1474.6|1458.6|15
1639482980000|2021-12-14 11:56:20|1475|1459|1475|1459|1475.3|1459.3|1475|1459|7
1639482990000|2021-12-14 11:56:30|1474.5|1458.5|1474|1458|1474.5|1458.5|1474|1458|5
1639483000000|2021-12-14 11:56:40|1474.5|1458.5|1474.75|1458.75|1475.05|1459.05|1474.5|1458.5|4
1639483010000|2021-12-14 11:56:50|1475.25|1459.25|1474.95|1458.95|1475.3|1459.3|1474.9|1458.9|7
1639483020000|2021-12-14 11:57:00|1475|1459|1476|1460|1476|1460|1474.94|1458.94|16
1639483030000|2021-12-14 11:57:10|1475.75|1459.75|1476.5|1460.5|1476.5|1460.5|1475.5|1459.5|6
1639483040000|2021-12-14 11:57:20|1476.44|1460.44|1475.65|1459.65|1476.5|1460.5|1475.65|1459.65|6
1639483050000|2021-12-14 11:57:30|1476.07|1460.07|1476|1460|1476.15|1460.15|1475.5|1459.5|11
1639483060000|2021-12-14 11:57:40|1475.5|1459.5|1476|1460|1476.35|1460.35|1475.5|1459.5|7
1639483070000|2021-12-14 11:57:50|1476.5|1460.5|1477.45|1461.45|1477.45|1461.45|1476.5|1460.5|5
1639483080000|2021-12-14 11:58:00|1477.85|1461.85|1477.5|1461.5|1477.85|1461.85|1477.5|1461.5|5
1639483090000|2021-12-14 11:58:10|1477.74|1461.74|1479.35|1463.35|1479.35|1463.35|1477.74|1461.74|6
1639483100000|2021-12-14 11:58:20|1479.6|1463.6|1481.45|1465.45|1481.45|1465.45|1479.6|1463.6|7
1639483110000|2021-12-14 11:58:30|1481.53|1465.53|1481.14|1465.14|1481.53|1465.53|1481.07|1465.07|10
1639483120000|2021-12-14 11:58:40|1480.64|1464.64|1478.5|1462.5|1480.64|1464.64|1478.5|1462.5|9
1639483130000|2021-12-14 11:58:50|1478.43|1462.43|1479.14|1463.14|1479.69|1463.69|1477.8|1461.8|10
1639483140000|2021-12-14 11:59:00|1478.83|1462.83|1479.92|1463.92|1480|1464|1478.83|1462.83|13
1639483150000|2021-12-14 11:59:10|1479.5|1463.5|1478|1462|1479.5|1463.5|1477.29|1461.29|14
1639483160000|2021-12-14 11:59:20|1478.3|1462.3|1478.16|1462.16|1478.3|1462.3|1477.9|1461.9|7
1639483170000|2021-12-14 11:59:30|1478.15|1462.15|1478.06|1462.06|1478.16|1462.16|1478.06|1462.06|5
1639483180000|2021-12-14 11:59:40|1477.56|1461.56|1477.87|1461.87|1478|1462|1477.37|1461.37|10
1639483190000|2021-12-14 11:59:50|1478.16|1462.16|1478.16|1462.16|1478.26|1462.26|1478.15|1462.15|5
1639483200000|2021-12-14 12:00:00|1478.29|1462.29|1484.5|1468.5|1484.58|1468.58|1478.29|1462.29|20
1639483210000|2021-12-14 12:00:10|1484.32|1468.32|1485.5|1469.5|1485.5|1469.5|1484.14|1468.14|12
1639483220000|2021-12-14 12:00:20|1485.82|1469.82|1486|1470|1486.44|1470.44|1485.7|1469.7|8
1639483230000|2021-12-14 12:00:30|1485.6|1469.6|1482.5|1466.5|1485.6|1469.6|1482.5|1466.5|11
1639483240000|2021-12-14 12:00:40|1482.3|1466.3|1480.75|1464.75|1482.3|1466.3|1480.75|1464.75|6
1639483250000|2021-12-14 12:00:50|1481|1465|1479.11|1463.11|1481|1465|1479.11|1463.11|9
1639483260000|2021-12-14 12:01:00|1478.96|1462.96|1479.4|1463.4|1479.4|1463.4|1478.91|1462.91|4
1639483270000|2021-12-14 12:01:10|1479.75|1463.75|1483|1467|1483|1467|1479.75|1463.75|10
1639483280000|2021-12-14 12:01:20|1483.5|1467.5|1485.36|1469.36|1485.44|1469.44|1483.5|1467.5|15
1639483290000|2021-12-14 12:01:30|1485.73|1469.73|1484.91|1468.91|1486.75|1470.75|1484.86|1468.86|16
1639483300000|2021-12-14 12:01:40|1484.7|1468.7|1484.86|1468.86|1484.86|1468.86|1484.55|1468.55|5
1639483310000|2021-12-14 12:01:50|1485.36|1469.36|1484.59|1468.59|1485.36|1469.36|1484.5|1468.5|5
1639483320000|2021-12-14 12:02:00|1484.5|1468.5|1483.47|1467.47|1484.77|1468.77|1483.32|1467.32|20
1639483330000|2021-12-14 12:02:10|1483.25|1467.25|1483.1|1467.1|1483.5|1467.5|1483|1467|5
1639483340000|2021-12-14 12:02:20|1483|1467|1483.5|1467.5|1483.5|1467.5|1483|1467|8
1639483350000|2021-12-14 12:02:30|1484|1468|1483.75|1467.75|1484|1468|1483.6|1467.6|7
1639483360000|2021-12-14 12:02:40|1484|1468|1484.1|1468.1|1484.1|1468.1|1483.7|1467.7|5
1639483370000|2021-12-14 12:02:50|1484.5|1468.5|1481.92|1465.92|1484.5|1468.5|1481.5|1465.5|9
1639483380000|2021-12-14 12:03:00|1481.5|1465.5|1483.75|1467.75|1483.75|1467.75|1481.5|1465.5|12
1639483390000|2021-12-14 12:03:10|1484|1468|1484.09|1468.09|1484.5|1468.5|1483|1467|11
1639483400000|2021-12-14 12:03:20|1484.85|1468.85|1485.57|1469.57|1485.57|1469.57|1484.85|1468.85|9
1639483410000|2021-12-14 12:03:30|1485.9|1469.9|1485.5|1469.5|1485.95|1469.95|1485.36|1469.36|10
1639483420000|2021-12-14 12:03:40|1485.65|1469.65|1485.5|1469.5|1485.65|1469.65|1485.5|1469.5|2
1639483430000|2021-12-14 12:03:50|1485.41|1469.41|1485.65|1469.65|1485.65|1469.65|1484.6|1468.6|19
1639483440000|2021-12-14 12:04:00|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1639483450000|2021-12-14 12:04:10|1485.56|1469.56|1485.5|1469.5|1485.6|1469.6|1485.36|1469.36|6
1639483460000|2021-12-14 12:04:20|1485.36|1469.36|1485.36|1469.36|1485.36|1469.36|1485.25|1469.25|3
1639483470000|2021-12-14 12:04:30|1485.05|1469.05|1485.44|1469.44|1485.44|1469.44|1485.05|1469.05|6
1639483480000|2021-12-14 12:04:40|1485.8|1469.8|1487|1471|1487.16|1471.16|1485.5|1469.5|10
1639483490000|2021-12-14 12:04:50|1487.35|1471.35|1487.5|1471.5|1487.5|1471.5|1486.96|1470.96|6
1639483500000|2021-12-14 12:05:00|1487|1471|1487|1471|1487.1|1471.1|1487|1471|3
1639483510000|2021-12-14 12:05:10|1487.25|1471.25|1487|1471|1487.25|1471.25|1486.5|1470.5|7
1639483520000|2021-12-14 12:05:20|1486.85|1470.85|1486.75|1470.75|1486.85|1470.85|1486.05|1470.05|9
1639483530000|2021-12-14 12:05:30|1486.5|1470.5|1486.65|1470.65|1486.75|1470.75|1486.5|1470.5|10
1639483540000|2021-12-14 12:05:40|1486.94|1470.94|1487|1471|1487|1471|1486.5|1470.5|4
1639483550000|2021-12-14 12:05:50|1486.5|1470.5|1485.53|1469.53|1486.5|1470.5|1485.53|1469.53|7
1639483560000|2021-12-14 12:06:00|1485.63|1469.63|1484.14|1468.14|1485.63|1469.63|1484.14|1468.14|6
1639483570000|2021-12-14 12:06:10|1484.64|1468.64|1484.72|1468.72|1484.8|1468.8|1484.3|1468.3|10
1639483580000|2021-12-14 12:06:20|1484.44|1468.44|1482.6|1466.6|1484.5|1468.5|1482.6|1466.6|9
1639483590000|2021-12-14 12:06:30|1483|1467|1482.92|1466.92|1483.3|1467.3|1482.5|1466.5|9
1639483600000|2021-12-14 12:06:40|1483|1467|1484|1468|1484|1468|1482.65|1466.65|10
1639483610000|2021-12-14 12:06:50|1483.93|1467.93|1484|1468|1484|1468|1483.93|1467.93|2
1639483620000|2021-12-14 12:07:00|1483.97|1467.97|1483.98|1467.98|1484.1|1468.1|1483.92|1467.92|4
1639483630000|2021-12-14 12:07:10|1483.56|1467.56|1484.9|1468.9|1485.3|1469.3|1483.56|1467.56|12
1639483640000|2021-12-14 12:07:20|1484.5|1468.5|1484.45|1468.45|1485|1469|1484.45|1468.45|10
1639483650000|2021-12-14 12:07:30|1484.95|1468.95|1485|1469|1485|1469|1484.44|1468.44|9
1639483660000|2021-12-14 12:07:40|1484.5|1468.5|1484.4|1468.4|1485|1469|1484.4|1468.4|4
1639483670000|2021-12-14 12:07:50|1484.9|1468.9|1484.45|1468.45|1484.9|1468.9|1484.4|1468.4|10
1639483680000|2021-12-14 12:08:00|1484|1468|1485|1469|1485|1469|1484|1468|7
1639483690000|2021-12-14 12:08:10|1485.5|1469.5|1485|1469|1485.5|1469.5|1485|1469|6
1639483700000|2021-12-14 12:08:20|1484.91|1468.91|1485|1469|1485|1469|1484.91|1468.91|4
1639483710000|2021-12-14 12:08:30|1485.15|1469.15|1485|1469|1485.4|1469.4|1484.79|1468.79|5
1639483720000|2021-12-14 12:08:40|1484.8|1468.8|1485|1469|1485|1469|1484.4|1468.4|6
1639483730000|2021-12-14 12:08:50|1485.5|1469.5|1485.75|1469.75|1485.75|1469.75|1485.5|1469.5|3
1639483740000|2021-12-14 12:09:00|1485.82|1469.82|1485.5|1469.5|1486|1470|1485.5|1469.5|8
1639483750000|2021-12-14 12:09:10|1486|1470|1485.82|1469.82|1486|1470|1485.4|1469.4|7
1639483760000|2021-12-14 12:09:20|1485.5|1469.5|1487|1471|1487.15|1471.15|1485.5|1469.5|8
1639483770000|2021-12-14 12:09:30|1487.5|1471.5|1486.17|1470.17|1487.5|1471.5|1485.92|1469.92|10
1639483780000|2021-12-14 12:09:40|1486|1470|1485.88|1469.88|1486.5|1470.5|1485.38|1469.38|10
1639483790000|2021-12-14 12:09:50|1485.75|1469.75|1487.4|1471.4|1487.4|1471.4|1485.29|1469.29|13
1639483800000|2021-12-14 12:10:00|1487.65|1471.65|1488.9|1472.9|1488.99|1472.99|1487.39|1471.39|11
1639483820000|2021-12-14 12:10:20|1488.23|1472.23|1488.5|1472.5|1488.5|1472.5|1488.23|1472.23|6
1639483830000|2021-12-14 12:10:30|1488.35|1472.35|1488.5|1472.5|1488.5|1472.5|1488.23|1472.23|12
1639483840000|2021-12-14 12:10:40|1488.61|1472.61|1488.9|1472.9|1488.9|1472.9|1488.61|1472.61|3
1639483850000|2021-12-14 12:10:50|1488.68|1472.68|1491|1475|1491|1475|1488.68|1472.68|10
1639483860000|2021-12-14 12:11:00|1490.5|1474.5|1490.5|1474.5|1490.7|1474.7|1490.5|1474.5|4
1639483870000|2021-12-14 12:11:10|1491.01|1475.01|1494.15|1478.15|1494.15|1478.15|1491|1475|18
1639483880000|2021-12-14 12:11:20|1493.92|1477.92|1491|1475|1493.92|1477.92|1491|1475|15
1639483890000|2021-12-14 12:11:30|1490.82|1474.82|1490.76|1474.76|1491|1475|1490.76|1474.76|3
1639483900000|2021-12-14 12:11:40|1490.26|1474.26|1488.57|1472.57|1490.26|1474.26|1488.57|1472.57|15
1639483910000|2021-12-14 12:11:50|1488.5|1472.5|1488.78|1472.78|1489|1473|1488.5|1472.5|7
1639483920000|2021-12-14 12:12:00|1488.82|1472.82|1489|1473|1489|1473|1488|1472|17
1639483930000|2021-12-14 12:12:10|1488.75|1472.75|1488.5|1472.5|1489.25|1473.25|1488.5|1472.5|9
1639483940000|2021-12-14 12:12:20|1488.82|1472.82|1488|1472|1489|1473|1488|1472|13
1639483950000|2021-12-14 12:12:30|1487.92|1471.92|1487.92|1471.92|1488.69|1472.69|1487.5|1471.5|11
1639483960000|2021-12-14 12:12:40|1488.25|1472.25|1488.22|1472.22|1488.43|1472.43|1487.92|1471.92|12
1639483970000|2021-12-14 12:12:50|1488|1472|1489.42|1473.42|1489.87|1473.87|1488|1472|21
1639483980000|2021-12-14 12:13:00|1489|1473|1489|1473|1489.42|1473.42|1488.75|1472.75|7
1639483990000|2021-12-14 12:13:10|1489.5|1473.5|1489.75|1473.75|1489.75|1473.75|1489|1473|5
1639484000000|2021-12-14 12:13:20|1489.5|1473.5|1490|1474|1490|1474|1489.5|1473.5|6
1639484010000|2021-12-14 12:13:30|1489.72|1473.72|1489.72|1473.72|1490|1474|1489.5|1473.5|8
1639484020000|2021-12-14 12:13:40|1489.52|1473.52|1489.72|1473.72|1489.72|1473.72|1489.52|1473.52|2
1639484030000|2021-12-14 12:13:50|1490|1474|1489|1473|1490|1474|1489|1473|5
1639484040000|2021-12-14 12:14:00|1488.82|1472.82|1488.82|1472.82|1489|1473|1488.82|1472.82|3
1639484050000|2021-12-14 12:14:10|1488.9|1472.9|1488.82|1472.82|1489|1473|1488.82|1472.82|4
1639484060000|2021-12-14 12:14:20|1488.5|1472.5|1488.82|1472.82|1488.82|1472.82|1488.5|1472.5|2
1639484070000|2021-12-14 12:14:30|1489.07|1473.07|1488.82|1472.82|1489.15|1473.15|1488.79|1472.79|10
1639484080000|2021-12-14 12:14:40|1489.1|1473.1|1489|1473|1489.1|1473.1|1489|1473|4
1639484090000|2021-12-14 12:14:50|1489.25|1473.25|1488.4|1472.4|1489.25|1473.25|1488.4|1472.4|4
1639484100000|2021-12-14 12:15:00|1488.17|1472.17|1487.92|1471.92|1488.17|1472.17|1487.92|1471.92|2
1639484110000|2021-12-14 12:15:10|1488|1472|1488|1472|1488|1472|1488|1472|1
1639484120000|2021-12-14 12:15:20|1488.03|1472.03|1487.5|1471.5|1488.03|1472.03|1487.5|1471.5|3
1639484130000|2021-12-14 12:15:30|1487.05|1471.05|1488.41|1472.41|1488.69|1472.69|1486.5|1470.5|11
1639484140000|2021-12-14 12:15:40|1488.04|1472.04|1487.5|1471.5|1489|1473|1487.48|1471.48|11
1639484150000|2021-12-14 12:15:50|1487.44|1471.44|1486.92|1470.92|1487.5|1471.5|1486.92|1470.92|5
1639484160000|2021-12-14 12:16:00|1486.5|1470.5|1486.75|1470.75|1486.75|1470.75|1486.17|1470.17|7
1639484170000|2021-12-14 12:16:10|1487|1471|1486.82|1470.82|1487|1471|1486.82|1470.82|2
1639484180000|2021-12-14 12:16:20|1487|1471|1488|1472|1488.63|1472.63|1487|1471|13
1639484190000|2021-12-14 12:16:30|1488.1|1472.1|1488|1472|1488.1|1472.1|1488|1472|2
1639484200000|2021-12-14 12:16:40|1488.2|1472.2|1488.2|1472.2|1488.37|1472.37|1488.2|1472.2|3
1639484210000|2021-12-14 12:16:50|1488.5|1472.5|1488.55|1472.55|1488.68|1472.68|1488.5|1472.5|4
1639484220000|2021-12-14 12:17:00|1488.93|1472.93|1488.64|1472.64|1488.93|1472.93|1488.64|1472.64|2
1639484230000|2021-12-14 12:17:10|1488.98|1472.98|1488.5|1472.5|1488.98|1472.98|1488.5|1472.5|8
1639484240000|2021-12-14 12:17:20|1488.15|1472.15|1488.1|1472.1|1488.15|1472.15|1488.1|1472.1|2
1639484250000|2021-12-14 12:17:30|1488|1472|1492.07|1476.07|1492.07|1476.07|1488|1472|17
1639484260000|2021-12-14 12:17:40|1492|1476|1491.92|1475.92|1492|1476|1491.5|1475.5|7
1639484270000|2021-12-14 12:17:50|1491.88|1475.88|1492.41|1476.41|1492.41|1476.41|1491.5|1475.5|6
1639484280000|2021-12-14 12:18:00|1492.5|1476.5|1492.09|1476.09|1492.5|1476.5|1491.99|1475.99|4
1639484290000|2021-12-14 12:18:10|1492.13|1476.13|1492.72|1476.72|1492.85|1476.85|1492|1476|6
1639484300000|2021-12-14 12:18:20|1493|1477|1492.74|1476.74|1493|1477|1492.1|1476.1|8
1639484310000|2021-12-14 12:18:30|1493.05|1477.05|1491.82|1475.82|1493.05|1477.05|1491.82|1475.82|10
1639484320000|2021-12-14 12:18:40|1491.5|1475.5|1491|1475|1491.5|1475.5|1491|1475|5
1639484340000|2021-12-14 12:19:00|1490.94|1474.94|1491.6|1475.6|1491.72|1475.72|1490.33|1474.33|13
1639484350000|2021-12-14 12:19:10|1492.13|1476.13|1492.2|1476.2|1492.35|1476.35|1492|1476|5
1639484360000|2021-12-14 12:19:20|1492.39|1476.39|1492.69|1476.69|1492.69|1476.69|1492.39|1476.39|2
1639484370000|2021-12-14 12:19:30|1492.93|1476.93|1492|1476|1492.93|1476.93|1492|1476|6
1639484390000|2021-12-14 12:19:50|1491.92|1475.92|1492|1476|1492|1476|1491.5|1475.5|6
1639484400000|2021-12-14 12:20:00|1492.13|1476.13|1492.35|1476.35|1492.35|1476.35|1492.13|1476.13|2
1639484410000|2021-12-14 12:20:10|1492.45|1476.45|1492|1476|1492.45|1476.45|1492|1476|3
1639484420000|2021-12-14 12:20:20|1491.5|1475.5|1492|1476|1492|1476|1491.5|1475.5|3
1639484430000|2021-12-14 12:20:30|1491.24|1475.24|1490.82|1474.82|1491.24|1475.24|1490.82|1474.82|4
1639484440000|2021-12-14 12:20:40|1491|1475|1491|1475|1491.4|1475.4|1490.5|1474.5|7
1639484450000|2021-12-14 12:20:50|1490.93|1474.93|1490.75|1474.75|1490.93|1474.93|1489.81|1473.81|10
1639484460000|2021-12-14 12:21:00|1490.5|1474.5|1490.35|1474.35|1490.75|1474.75|1490.29|1474.29|10
1639484470000|2021-12-14 12:21:10|1490.23|1474.23|1490.12|1474.12|1490.3|1474.3|1489.91|1473.91|7
1639484480000|2021-12-14 12:21:20|1489.92|1473.92|1489.81|1473.81|1489.92|1473.92|1489.81|1473.81|2
1639484490000|2021-12-14 12:21:30|1489.5|1473.5|1489.33|1473.33|1490|1474|1489.08|1473.08|13
1639484500000|2021-12-14 12:21:40|1489.72|1473.72|1490|1474|1490.12|1474.12|1489.72|1473.72|3
1639484510000|2021-12-14 12:21:50|1490.01|1474.01|1490.1|1474.1|1490.1|1474.1|1490|1474|4
1639484520000|2021-12-14 12:22:00|1490.03|1474.03|1490.03|1474.03|1490.03|1474.03|1490.03|1474.03|1
1639484530000|2021-12-14 12:22:10|1490.11|1474.11|1490|1474|1490.11|1474.11|1490|1474|2
1639484540000|2021-12-14 12:22:20|1489.84|1473.84|1490.19|1474.19|1490.25|1474.25|1489.81|1473.81|6
1639484550000|2021-12-14 12:22:30|1490|1474|1490.72|1474.72|1490.79|1474.79|1489.92|1473.92|12
1639484560000|2021-12-14 12:22:40|1491.3|1475.3|1491.5|1475.5|1491.5|1475.5|1490.9|1474.9|4
1639484570000|2021-12-14 12:22:50|1491.6|1475.6|1492.46|1476.46|1492.5|1476.5|1491.6|1475.6|8
1639484580000|2021-12-14 12:23:00|1492.45|1476.45|1492.69|1476.69|1492.69|1476.69|1492.07|1476.07|13
1639484590000|2021-12-14 12:23:10|1492.82|1476.82|1492.92|1476.92|1492.97|1476.97|1492.82|1476.82|3
1639484600000|2021-12-14 12:23:20|1493|1477|1492.92|1476.92|1493|1477|1492.5|1476.5|4
1639484610000|2021-12-14 12:23:30|1492.5|1476.5|1492.5|1476.5|1492.92|1476.92|1492.32|1476.32|13
1639484620000|2021-12-14 12:23:40|1492.92|1476.92|1492.92|1476.92|1493.02|1477.02|1492.6|1476.6|7
1639484630000|2021-12-14 12:23:50|1492.5|1476.5|1492.82|1476.82|1492.92|1476.92|1492.5|1476.5|9
1639484640000|2021-12-14 12:24:00|1493.11|1477.11|1493|1477|1493.12|1477.12|1493|1477|3
1639484650000|2021-12-14 12:24:10|1493.15|1477.15|1493|1477|1493.35|1477.35|1493|1477|3
1639484660000|2021-12-14 12:24:20|1493.5|1477.5|1494.69|1478.69|1495|1479|1493.5|1477.5|11
1639484670000|2021-12-14 12:24:30|1495.15|1479.15|1494.79|1478.79|1495.15|1479.15|1494.79|1478.79|2
1639484680000|2021-12-14 12:24:40|1495.25|1479.25|1494.13|1478.13|1495.25|1479.25|1494.13|1478.13|5
1639484690000|2021-12-14 12:24:50|1493.94|1477.94|1493.92|1477.92|1493.94|1477.94|1493.81|1477.81|3
1639484700000|2021-12-14 12:25:00|1494|1478|1494.5|1478.5|1494.5|1478.5|1494|1478|2
1639484710000|2021-12-14 12:25:10|1494.07|1478.07|1494.69|1478.69|1494.7|1478.7|1494|1478|7
1639484720000|2021-12-14 12:25:20|1494.5|1478.5|1494.5|1478.5|1495|1479|1494.5|1478.5|6
1639484730000|2021-12-14 12:25:30|1494.05|1478.05|1493.92|1477.92|1494.05|1478.05|1493.92|1477.92|2
1639484740000|2021-12-14 12:25:40|1493.5|1477.5|1493.92|1477.92|1493.92|1477.92|1493.5|1477.5|4
1639484750000|2021-12-14 12:25:50|1494|1478|1493|1477|1494|1478|1493|1477|7
1639484760000|2021-12-14 12:26:00|1492.92|1476.92|1492.92|1476.92|1493|1477|1492.92|1476.92|3
1639484770000|2021-12-14 12:26:10|1492.79|1476.79|1492.92|1476.92|1492.97|1476.97|1492.5|1476.5|9
1639484780000|2021-12-14 12:26:20|1492.5|1476.5|1492.19|1476.19|1493|1477|1492.19|1476.19|8
1639484800000|2021-12-14 12:26:40|1492.07|1476.07|1492.19|1476.19|1492.19|1476.19|1492.07|1476.07|3
1639484820000|2021-12-14 12:27:00|1491.5|1475.5|1490.33|1474.33|1491.5|1475.5|1490.33|1474.33|4
1639484830000|2021-12-14 12:27:10|1490.23|1474.23|1491|1475|1491|1475|1490.19|1474.19|10
1639484840000|2021-12-14 12:27:20|1490.39|1474.39|1490.19|1474.19|1490.39|1474.39|1490.19|1474.19|3
1639484850000|2021-12-14 12:27:30|1490.12|1474.12|1490.15|1474.15|1490.19|1474.19|1490.12|1474.12|3
1639484860000|2021-12-14 12:27:40|1490.06|1474.06|1489.92|1473.92|1490.06|1474.06|1489.5|1473.5|6
1639484870000|2021-12-14 12:27:50|1489.5|1473.5|1490|1474|1490|1474|1489.5|1473.5|5
1639484890000|2021-12-14 12:28:10|1490.4|1474.4|1489.5|1473.5|1490.4|1474.4|1489.5|1473.5|7
1639484900000|2021-12-14 12:28:20|1490|1474|1489.92|1473.92|1490|1474|1489.5|1473.5|3
1639484910000|2021-12-14 12:28:30|1490.15|1474.15|1489.5|1473.5|1490.15|1474.15|1489.5|1473.5|4
1639484920000|2021-12-14 12:28:40|1489.15|1473.15|1489.11|1473.11|1489.2|1473.2|1488.8|1472.8|8
1639484930000|2021-12-14 12:28:50|1489.1|1473.1|1489.11|1473.11|1489.11|1473.11|1489.1|1473.1|2
1639484940000|2021-12-14 12:29:00|1489.2|1473.2|1489.11|1473.11|1489.2|1473.2|1489.11|1473.11|2
1639484950000|2021-12-14 12:29:10|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1
1639484960000|2021-12-14 12:29:20|1489.04|1473.04|1489.11|1473.11|1489.11|1473.11|1488.76|1472.76|3
1639484970000|2021-12-14 12:29:30|1489.21|1473.21|1489.11|1473.11|1489.23|1473.23|1489.11|1473.11|4
1639484980000|2021-12-14 12:29:40|1488.61|1472.61|1488.61|1472.61|1488.61|1472.61|1488.61|1472.61|1
1639484990000|2021-12-14 12:29:50|1489.02|1473.02|1489.11|1473.11|1489.11|1473.11|1488.61|1472.61|6
1639485000000|2021-12-14 12:30:00|1489.35|1473.35|1489.25|1473.25|1489.35|1473.35|1489.11|1473.11|3
1639485010000|2021-12-14 12:30:10|1489.11|1473.11|1489.34|1473.34|1489.34|1473.34|1489.11|1473.11|5
1639485020000|2021-12-14 12:30:20|1489.1|1473.1|1489.11|1473.11|1489.11|1473.11|1489.1|1473.1|4
1639485030000|2021-12-14 12:30:30|1489.45|1473.45|1489.5|1473.5|1489.5|1473.5|1489.19|1473.19|4
1639485040000|2021-12-14 12:30:40|1489.11|1473.11|1489.7|1473.7|1489.7|1473.7|1489.11|1473.11|3
1639485050000|2021-12-14 12:30:50|1489.55|1473.55|1489.33|1473.33|1489.58|1473.58|1489.33|1473.33|6
1639485060000|2021-12-14 12:31:00|1489.54|1473.54|1488.65|1472.65|1489.54|1473.54|1488.65|1472.65|6
1639485070000|2021-12-14 12:31:10|1488.6|1472.6|1488.6|1472.6|1488.6|1472.6|1488.6|1472.6|1
1639485080000|2021-12-14 12:31:20|1489.05|1473.05|1489.05|1473.05|1489.05|1473.05|1489.05|1473.05|1
1639485090000|2021-12-14 12:31:30|1488.8|1472.8|1489.54|1473.54|1489.54|1473.54|1488.75|1472.75|6
1639485100000|2021-12-14 12:31:40|1489.73|1473.73|1489.58|1473.58|1489.73|1473.73|1489.58|1473.58|3
1639485110000|2021-12-14 12:31:50|1489.55|1473.55|1489.55|1473.55|1489.55|1473.55|1489.55|1473.55|1
1639485120000|2021-12-14 12:32:00|1489.5|1473.5|1489.58|1473.58|1489.62|1473.62|1489.5|1473.5|5
1639485130000|2021-12-14 12:32:10|1489.71|1473.71|1489.58|1473.58|1489.88|1473.88|1489.58|1473.58|5
1639485140000|2021-12-14 12:32:20|1489.5|1473.5|1489.55|1473.55|1489.58|1473.58|1489.5|1473.5|3
1639485150000|2021-12-14 12:32:30|1489.93|1473.93|1489.58|1473.58|1489.93|1473.93|1489.58|1473.58|3
1639485160000|2021-12-14 12:32:40|1489.31|1473.31|1489.18|1473.18|1489.31|1473.31|1489.18|1473.18|2
1639485170000|2021-12-14 12:32:50|1488.6|1472.6|1488.6|1472.6|1488.6|1472.6|1488.6|1472.6|1
1639485180000|2021-12-14 12:33:00|1488.55|1472.55|1488.55|1472.55|1488.55|1472.55|1488.55|1472.55|1
1639485210000|2021-12-14 12:33:30|1488.6|1472.6|1488.6|1472.6|1488.6|1472.6|1488.6|1472.6|1
1639485220000|2021-12-14 12:33:40|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1639485230000|2021-12-14 12:33:50|1488.34|1472.34|1487.82|1471.82|1488.5|1472.5|1487.82|1471.82|7
1639485240000|2021-12-14 12:34:00|1487.5|1471.5|1487.24|1471.24|1487.5|1471.5|1487.24|1471.24|4
1639485250000|2021-12-14 12:34:10|1487.2|1471.2|1487.1|1471.1|1487.2|1471.2|1486.97|1470.97|4
1639485260000|2021-12-14 12:34:20|1487|1471|1486.82|1470.82|1487|1471|1486.5|1470.5|5
1639485270000|2021-12-14 12:34:30|1486.5|1470.5|1485.36|1469.36|1486.5|1470.5|1485.36|1469.36|5
1639485280000|2021-12-14 12:34:40|1485.5|1469.5|1484.88|1468.88|1485.5|1469.5|1484.88|1468.88|8
1639485290000|2021-12-14 12:34:50|1484.96|1468.96|1485|1469|1485|1469|1484.94|1468.94|4
1639485300000|2021-12-14 12:35:00|1484.94|1468.94|1485|1469|1485|1469|1484.94|1468.94|2
1639485310000|2021-12-14 12:35:10|1484.89|1468.89|1484.55|1468.55|1484.89|1468.89|1484.55|1468.55|2
1639485320000|2021-12-14 12:35:20|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639485330000|2021-12-14 12:35:30|1484.21|1468.21|1484.2|1468.2|1484.21|1468.21|1483.5|1467.5|7
1639485340000|2021-12-14 12:35:40|1484.5|1468.5|1485|1469|1485|1469|1484.5|1468.5|4
1639485350000|2021-12-14 12:35:50|1484.88|1468.88|1484.5|1468.5|1484.88|1468.88|1484.5|1468.5|2
1639485360000|2021-12-14 12:36:00|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1639485380000|2021-12-14 12:36:20|1484.46|1468.46|1484.24|1468.24|1484.48|1468.48|1484.24|1468.24|6
1639485390000|2021-12-14 12:36:30|1484.46|1468.46|1484.46|1468.46|1484.48|1468.48|1484.46|1468.46|3
1639485400000|2021-12-14 12:36:40|1484.5|1468.5|1484.46|1468.46|1484.5|1468.5|1484.46|1468.46|10
1639485410000|2021-12-14 12:36:50|1484.31|1468.31|1484.48|1468.48|1484.48|1468.48|1484.31|1468.31|3
1639485420000|2021-12-14 12:37:00|1484.53|1468.53|1484.5|1468.5|1484.8|1468.8|1484.35|1468.35|5
1639485430000|2021-12-14 12:37:10|1484.1|1468.1|1483.67|1467.67|1484.1|1468.1|1483.67|1467.67|2
1639485440000|2021-12-14 12:37:20|1483.63|1467.63|1484.5|1468.5|1484.5|1468.5|1483.55|1467.55|8
1639485450000|2021-12-14 12:37:30|1484.49|1468.49|1484.5|1468.5|1484.5|1468.5|1484.44|1468.44|3
1639485460000|2021-12-14 12:37:40|1484.13|1468.13|1484.5|1468.5|1484.5|1468.5|1484.13|1468.13|2
1639485470000|2021-12-14 12:37:50|1484.13|1468.13|1484.46|1468.46|1484.5|1468.5|1484|1468|6
1639485480000|2021-12-14 12:38:00|1484.55|1468.55|1485.75|1469.75|1485.75|1469.75|1484.5|1468.5|6
1639485490000|2021-12-14 12:38:10|1485.5|1469.5|1485.92|1469.92|1486.1|1470.1|1485.5|1469.5|10
1639485500000|2021-12-14 12:38:20|1486|1470|1485.79|1469.79|1486|1470|1485.5|1469.5|6
1639485510000|2021-12-14 12:38:30|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1639485520000|2021-12-14 12:38:40|1486|1470|1485.35|1469.35|1486|1470|1485.29|1469.29|4
1639485530000|2021-12-14 12:38:50|1485.15|1469.15|1485.07|1469.07|1485.15|1469.15|1484.65|1468.65|4
1639485540000|2021-12-14 12:39:00|1485.15|1469.15|1485.02|1469.02|1485.15|1469.15|1485.02|1469.02|4
1639485550000|2021-12-14 12:39:10|1485.52|1469.52|1485.5|1469.5|1485.69|1469.69|1485.5|1469.5|3
1639485570000|2021-12-14 12:39:30|1485.17|1469.17|1484.48|1468.48|1485.25|1469.25|1484.48|1468.48|6
1639485580000|2021-12-14 12:39:40|1484.73|1468.73|1484.47|1468.47|1484.73|1468.73|1484.47|1468.47|3
1639485590000|2021-12-14 12:39:50|1484.02|1468.02|1483.53|1467.53|1484.47|1468.47|1483.53|1467.53|6
1639485600000|2021-12-14 12:40:00|1483.78|1467.78|1483.62|1467.62|1483.87|1467.87|1483.62|1467.62|5
1639485610000|2021-12-14 12:40:10|1483.63|1467.63|1484|1468|1484.03|1468.03|1483.62|1467.62|5
1639485620000|2021-12-14 12:40:20|1483.63|1467.63|1483.62|1467.62|1483.63|1467.63|1483.62|1467.62|4
1639485630000|2021-12-14 12:40:30|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1639485650000|2021-12-14 12:40:50|1483.28|1467.28|1483.57|1467.57|1483.63|1467.63|1482.95|1466.95|6
1639485660000|2021-12-14 12:41:00|1483.5|1467.5|1483.98|1467.98|1483.98|1467.98|1483.5|1467.5|2
1639485670000|2021-12-14 12:41:10|1484.08|1468.08|1484.57|1468.57|1484.57|1468.57|1484.08|1468.08|3
1639485680000|2021-12-14 12:41:20|1484.85|1468.85|1484.5|1468.5|1484.85|1468.85|1484.5|1468.5|5
1639485690000|2021-12-14 12:41:30|1484.22|1468.22|1484.26|1468.26|1484.29|1468.29|1484.18|1468.18|6
1639485700000|2021-12-14 12:41:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639485710000|2021-12-14 12:41:50|1484.32|1468.32|1484.32|1468.32|1484.32|1468.32|1484.32|1468.32|1
1639485720000|2021-12-14 12:42:00|1484.25|1468.25|1484.13|1468.13|1484.25|1468.25|1484.13|1468.13|2
1639485730000|2021-12-14 12:42:10|1483.63|1467.63|1483.63|1467.63|1483.63|1467.63|1483.63|1467.63|1
1639485740000|2021-12-14 12:42:20|1483.5|1467.5|1482.15|1466.15|1483.5|1467.5|1482.11|1466.11|7
1639485750000|2021-12-14 12:42:30|1482.35|1466.35|1482.15|1466.15|1482.35|1466.35|1482.15|1466.15|2
1639485760000|2021-12-14 12:42:40|1481.65|1465.65|1481|1465|1481.65|1465.65|1481|1465|4
1639485770000|2021-12-14 12:42:50|1480.5|1464.5|1480.82|1464.82|1481|1465|1480.5|1464.5|4
1639485780000|2021-12-14 12:43:00|1481.11|1465.11|1481|1465|1481.35|1465.35|1481|1465|4
1639485790000|2021-12-14 12:43:10|1481.19|1465.19|1481.5|1465.5|1481.79|1465.79|1480.76|1464.76|8
1639485800000|2021-12-14 12:43:20|1481.3|1465.3|1483.45|1467.45|1483.45|1467.45|1481.3|1465.3|8
1639485810000|2021-12-14 12:43:30|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.3|1467.3|5
1639485820000|2021-12-14 12:43:40|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1
1639485830000|2021-12-14 12:43:50|1483.28|1467.28|1483.23|1467.23|1483.28|1467.28|1483.23|1467.23|2
1639485840000|2021-12-14 12:44:00|1483|1467|1483.11|1467.11|1483.11|1467.11|1483|1467|2
1639485850000|2021-12-14 12:44:10|1483|1467|1484.51|1468.51|1484.51|1468.51|1483|1467|4
1639485860000|2021-12-14 12:44:20|1485.15|1469.15|1484.7|1468.7|1485.15|1469.15|1484.7|1468.7|5
1639485870000|2021-12-14 12:44:30|1485|1469|1486.15|1470.15|1486.2|1470.2|1485|1469|6
1639485880000|2021-12-14 12:44:40|1486.65|1470.65|1485.5|1469.5|1486.72|1470.72|1485.4|1469.4|8
1639485890000|2021-12-14 12:44:50|1485.13|1469.13|1485.13|1469.13|1485.13|1469.13|1485.13|1469.13|1
1639485900000|2021-12-14 12:45:00|1485|1469|1485.72|1469.72|1485.72|1469.72|1485|1469|7
1639485910000|2021-12-14 12:45:10|1486.02|1470.02|1486|1470|1486.02|1470.02|1486|1470|2
1639485920000|2021-12-14 12:45:20|1486.11|1470.11|1486.78|1470.78|1486.78|1470.78|1486|1470|5
1639485930000|2021-12-14 12:45:30|1486.9|1470.9|1486.92|1470.92|1486.92|1470.92|1486.5|1470.5|4
1639485940000|2021-12-14 12:45:40|1486.94|1470.94|1487|1471|1487.35|1471.35|1486.92|1470.92|5
1639485950000|2021-12-14 12:45:50|1486.5|1470.5|1486|1470|1487|1471|1485.94|1469.94|7
1639485960000|2021-12-14 12:46:00|1486.13|1470.13|1485.92|1469.92|1486.13|1470.13|1485.92|1469.92|3
1639485970000|2021-12-14 12:46:10|1486.2|1470.2|1486.15|1470.15|1486.25|1470.25|1485.92|1469.92|11
1639485980000|2021-12-14 12:46:20|1486.05|1470.05|1485.38|1469.38|1486.05|1470.05|1485.38|1469.38|3
1639485990000|2021-12-14 12:46:30|1485.88|1469.88|1485.92|1469.92|1485.92|1469.92|1485.75|1469.75|6
1639486000000|2021-12-14 12:46:40|1486.09|1470.09|1486|1470|1486.09|1470.09|1486|1470|2
1639486010000|2021-12-14 12:46:50|1485.97|1469.97|1486.66|1470.66|1486.73|1470.73|1485.5|1469.5|13
1639486020000|2021-12-14 12:47:00|1486.73|1470.73|1487.32|1471.32|1487.62|1471.62|1486.43|1470.43|13
1639486030000|2021-12-14 12:47:10|1487.25|1471.25|1487.32|1471.32|1487.32|1471.32|1487.25|1471.25|2
1639486040000|2021-12-14 12:47:20|1487.37|1471.37|1487.25|1471.25|1487.37|1471.37|1487.25|1471.25|2
1639486050000|2021-12-14 12:47:30|1487|1471|1486|1470|1487|1471|1486|1470|4
1639486070000|2021-12-14 12:47:50|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1639486080000|2021-12-14 12:48:00|1486|1470|1485.75|1469.75|1486|1470|1485.32|1469.32|7
1639486090000|2021-12-14 12:48:10|1485.5|1469.5|1485.75|1469.75|1486|1470|1485.5|1469.5|5
1639486100000|2021-12-14 12:48:20|1485.55|1469.55|1484.69|1468.69|1485.8|1469.8|1484.69|1468.69|8
1639486110000|2021-12-14 12:48:30|1484.19|1468.19|1482.92|1466.92|1484.19|1468.19|1482.92|1466.92|7
1639486120000|2021-12-14 12:48:40|1482.82|1466.82|1482.82|1466.82|1482.82|1466.82|1482.82|1466.82|1
1639486130000|2021-12-14 12:48:50|1482.97|1466.97|1482.82|1466.82|1482.97|1466.97|1482.82|1466.82|4
1639486140000|2021-12-14 12:49:00|1483|1467|1483.69|1467.69|1483.69|1467.69|1483|1467|3
1639486150000|2021-12-14 12:49:10|1484|1468|1483.9|1467.9|1484|1468|1483.9|1467.9|2
1639486160000|2021-12-14 12:49:20|1483.5|1467.5|1483|1467|1483.5|1467.5|1483|1467|2
1639486170000|2021-12-14 12:49:30|1482.92|1466.92|1482.37|1466.37|1483|1467|1482.14|1466.14|8
1639486180000|2021-12-14 12:49:40|1482.45|1466.45|1482.4|1466.4|1482.45|1466.45|1482.4|1466.4|2
1639486200000|2021-12-14 12:50:00|1482|1466|1482|1466|1482|1466|1482|1466|1
1639486220000|2021-12-14 12:50:20|1481.94|1465.94|1482|1466|1482|1466|1481.5|1465.5|4
1639486230000|2021-12-14 12:50:30|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639486240000|2021-12-14 12:50:40|1481|1465|1480|1464|1481|1465|1480|1464|8
1639486250000|2021-12-14 12:50:50|1479.86|1463.86|1479|1463|1479.86|1463.86|1479|1463|4
1639486260000|2021-12-14 12:51:00|1479.5|1463.5|1479.9|1463.9|1480|1464|1479.5|1463.5|4
1639486270000|2021-12-14 12:51:10|1480.1|1464.1|1479.9|1463.9|1480.1|1464.1|1479.9|1463.9|5
1639486280000|2021-12-14 12:51:20|1480|1464|1480|1464|1480.2|1464.2|1480|1464|3
1639486290000|2021-12-14 12:51:30|1479.95|1463.95|1480.15|1464.15|1480.15|1464.15|1479.5|1463.5|5
1639486300000|2021-12-14 12:51:40|1480|1464|1480.88|1464.88|1481.18|1465.18|1480|1464|5
1639486310000|2021-12-14 12:51:50|1480.98|1464.98|1480.88|1464.88|1481.28|1465.28|1480.88|1464.88|3
1639486320000|2021-12-14 12:52:00|1481.45|1465.45|1481.45|1465.45|1481.48|1465.48|1481.36|1465.36|4
1639486330000|2021-12-14 12:52:10|1481.5|1465.5|1481.5|1465.5|1481.59|1465.59|1481.45|1465.45|4
1639486340000|2021-12-14 12:52:20|1481.74|1465.74|1481.5|1465.5|1481.85|1465.85|1481.5|1465.5|5
1639486350000|2021-12-14 12:52:30|1481.74|1465.74|1481.45|1465.45|1481.74|1465.74|1481.35|1465.35|7
1639486360000|2021-12-14 12:52:40|1481.8|1465.8|1482.93|1466.93|1483.05|1467.05|1481.8|1465.8|6
1639486370000|2021-12-14 12:52:50|1482.9|1466.9|1483.33|1467.33|1483.78|1467.78|1482.5|1466.5|6
1639486380000|2021-12-14 12:53:00|1483.52|1467.52|1483.51|1467.51|1483.83|1467.83|1483.37|1467.37|10
1639486390000|2021-12-14 12:53:10|1483.71|1467.71|1483.65|1467.65|1483.73|1467.73|1483.64|1467.64|5
1639486400000|2021-12-14 12:53:20|1483.83|1467.83|1483.83|1467.83|1483.83|1467.83|1483.83|1467.83|1
1639486420000|2021-12-14 12:53:40|1483.62|1467.62|1483.67|1467.67|1484.13|1468.13|1483.5|1467.5|8
1639486430000|2021-12-14 12:53:50|1483.5|1467.5|1483.5|1467.5|1483.83|1467.83|1483.3|1467.3|9
1639486440000|2021-12-14 12:54:00|1483.29|1467.29|1482.75|1466.75|1483.29|1467.29|1482.75|1466.75|4
1639486460000|2021-12-14 12:54:20|1483|1467|1482.75|1466.75|1483|1467|1482.75|1466.75|2
1639486470000|2021-12-14 12:54:30|1482.42|1466.42|1482.75|1466.75|1482.75|1466.75|1482.42|1466.42|4
1639486480000|2021-12-14 12:54:40|1482.69|1466.69|1482.57|1466.57|1482.85|1466.85|1482.57|1466.57|3
1639486490000|2021-12-14 12:54:50|1482.55|1466.55|1482.7|1466.7|1482.8|1466.8|1482.55|1466.55|4
1639486500000|2021-12-14 12:55:00|1482.45|1466.45|1482.12|1466.12|1482.45|1466.45|1482.12|1466.12|2
1639486510000|2021-12-14 12:55:10|1482.45|1466.45|1482.7|1466.7|1482.95|1466.95|1482.45|1466.45|4
1639486520000|2021-12-14 12:55:20|1482.45|1466.45|1482.57|1466.57|1482.85|1466.85|1482.45|1466.45|5
1639486530000|2021-12-14 12:55:30|1482.85|1466.85|1482.85|1466.85|1482.85|1466.85|1482.85|1466.85|1
1639486540000|2021-12-14 12:55:40|1482.72|1466.72|1482.72|1466.72|1482.72|1466.72|1482.72|1466.72|1
1639486550000|2021-12-14 12:55:50|1482.55|1466.55|1482.55|1466.55|1482.55|1466.55|1482.55|1466.55|1
1639486560000|2021-12-14 12:56:00|1482.69|1466.69|1482.69|1466.69|1482.69|1466.69|1482.69|1466.69|1
1639486570000|2021-12-14 12:56:10|1482.6|1466.6|1482.6|1466.6|1482.6|1466.6|1482.6|1466.6|1
1639486580000|2021-12-14 12:56:20|1482.35|1466.35|1482.89|1466.89|1482.89|1466.89|1482.35|1466.35|3
1639486590000|2021-12-14 12:56:30|1483.1|1467.1|1482.7|1466.7|1483.1|1467.1|1482.7|1466.7|2
1639486600000|2021-12-14 12:56:40|1482.8|1466.8|1482.8|1466.8|1482.8|1466.8|1482.8|1466.8|1
1639486610000|2021-12-14 12:56:50|1482.3|1466.3|1481.27|1465.27|1482.3|1466.3|1481.26|1465.26|7
1639486620000|2021-12-14 12:57:00|1481.77|1465.77|1481.75|1465.75|1481.77|1465.77|1481.46|1465.46|5
1639486630000|2021-12-14 12:57:10|1481.5|1465.5|1481.21|1465.21|1481.5|1465.5|1481.21|1465.21|2
1639486640000|2021-12-14 12:57:20|1481.2|1465.2|1480.87|1464.87|1481.2|1465.2|1480.55|1464.55|4
1639486650000|2021-12-14 12:57:30|1480.55|1464.55|1480.99|1464.99|1481|1465|1480.5|1464.5|11
1639486660000|2021-12-14 12:57:40|1481.02|1465.02|1481.2|1465.2|1481.3|1465.3|1481.02|1465.02|5
1639486670000|2021-12-14 12:57:50|1481.04|1465.04|1480.54|1464.54|1481.04|1465.04|1480.54|1464.54|2
1639486680000|2021-12-14 12:58:00|1480.94|1464.94|1481|1465|1481.11|1465.11|1480.5|1464.5|11
1639486690000|2021-12-14 12:58:10|1480.89|1464.89|1480.83|1464.83|1480.92|1464.92|1480.5|1464.5|7
1639486700000|2021-12-14 12:58:20|1480.87|1464.87|1481.17|1465.17|1481.17|1465.17|1480.86|1464.86|4
1639486710000|2021-12-14 12:58:30|1481.12|1465.12|1481.5|1465.5|1481.5|1465.5|1480.71|1464.71|4
1639486720000|2021-12-14 12:58:40|1481.8|1465.8|1481.56|1465.56|1481.8|1465.8|1481.5|1465.5|3
1639486730000|2021-12-14 12:58:50|1481.6|1465.6|1481.5|1465.5|1481.6|1465.6|1481.5|1465.5|2
1639486740000|2021-12-14 12:59:00|1481.48|1465.48|1481.5|1465.5|1481.5|1465.5|1481.2|1465.2|9
1639486750000|2021-12-14 12:59:10|1481.33|1465.33|1480.75|1464.75|1481.33|1465.33|1480.5|1464.5|9
1639486760000|2021-12-14 12:59:20|1480.5|1464.5|1479|1463|1480.5|1464.5|1479|1463|6
1639486770000|2021-12-14 12:59:30|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1
1639486780000|2021-12-14 12:59:40|1479|1463|1478.5|1462.5|1479|1463|1478.44|1462.44|4
1639486790000|2021-12-14 12:59:50|1478.4|1462.4|1477.9|1461.9|1478.4|1462.4|1477.9|1461.9|2
1639486800000|2021-12-14 13:00:00|1478.13|1462.13|1478.51|1462.51|1478.51|1462.51|1477.65|1461.65|8
1639486810000|2021-12-14 13:00:10|1479.29|1463.29|1478.7|1462.7|1479.29|1463.29|1478.51|1462.51|4
1639486820000|2021-12-14 13:00:20|1478.73|1462.73|1480.1|1464.1|1480.1|1464.1|1478.73|1462.73|4
1639486830000|2021-12-14 13:00:30|1479.79|1463.79|1479.92|1463.92|1480.02|1464.02|1479.29|1463.29|11
1639486840000|2021-12-14 13:00:40|1480.25|1464.25|1480.92|1464.92|1481.05|1465.05|1480.25|1464.25|9
1639486850000|2021-12-14 13:00:50|1480.5|1464.5|1480.65|1464.65|1480.65|1464.65|1480.23|1464.23|3
1639486860000|2021-12-14 13:01:00|1480.92|1464.92|1481|1465|1481|1465|1480.92|1464.92|2
1639486870000|2021-12-14 13:01:10|1481.04|1465.04|1481.13|1465.13|1481.5|1465.5|1481.04|1465.04|4
1639486880000|2021-12-14 13:01:20|1481.5|1465.5|1481.75|1465.75|1481.75|1465.75|1481.5|1465.5|2
1639486890000|2021-12-14 13:01:30|1481.5|1465.5|1482.52|1466.52|1482.52|1466.52|1481.5|1465.5|8
1639486900000|2021-12-14 13:01:40|1482.53|1466.53|1483.75|1467.75|1483.75|1467.75|1482.52|1466.52|8
1639486910000|2021-12-14 13:01:50|1483.25|1467.25|1483|1467|1483.25|1467.25|1483|1467|4
1639486920000|2021-12-14 13:02:00|1482.97|1466.97|1483|1467|1483.06|1467.06|1482.92|1466.92|4
1639486930000|2021-12-14 13:02:10|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483|1467|7
1639486940000|2021-12-14 13:02:20|1483.4|1467.4|1483|1467|1483.5|1467.5|1483|1467|3
1639486950000|2021-12-14 13:02:30|1483.02|1467.02|1483.35|1467.35|1483.35|1467.35|1483.02|1467.02|2
1639486960000|2021-12-14 13:02:40|1483.02|1467.02|1482.92|1466.92|1483.02|1467.02|1482.92|1466.92|2
1639486980000|2021-12-14 13:03:00|1483.25|1467.25|1483.1|1467.1|1483.25|1467.25|1482.91|1466.91|4
1639486990000|2021-12-14 13:03:10|1482.91|1466.91|1482.82|1466.82|1483.1|1467.1|1482.82|1466.82|4
1639487000000|2021-12-14 13:03:20|1482.5|1466.5|1482.82|1466.82|1482.82|1466.82|1482.5|1466.5|4
1639487010000|2021-12-14 13:03:30|1483|1467|1483.79|1467.79|1483.79|1467.79|1483|1467|5
1639487020000|2021-12-14 13:03:40|1484|1468|1484.5|1468.5|1484.5|1468.5|1483.5|1467.5|9
1639487030000|2021-12-14 13:03:50|1484.75|1468.75|1485.5|1469.5|1485.5|1469.5|1484.75|1468.75|4
1639487040000|2021-12-14 13:04:00|1485.25|1469.25|1485|1469|1486.05|1470.05|1485|1469|13
1639487060000|2021-12-14 13:04:20|1484.97|1468.97|1484|1468|1484.97|1468.97|1484|1468|7
1639487070000|2021-12-14 13:04:30|1483.35|1467.35|1483.63|1467.63|1483.63|1467.63|1483.06|1467.06|5
1639487080000|2021-12-14 13:04:40|1483.44|1467.44|1483.92|1467.92|1484.25|1468.25|1483.44|1467.44|11
1639487090000|2021-12-14 13:04:50|1483.5|1467.5|1483.15|1467.15|1484|1468|1483.15|1467.15|7
1639487100000|2021-12-14 13:05:00|1483.17|1467.17|1483.17|1467.17|1483.17|1467.17|1483.17|1467.17|1
1639487110000|2021-12-14 13:05:10|1483.25|1467.25|1483.25|1467.25|1483.25|1467.25|1483.25|1467.25|1
1639487120000|2021-12-14 13:05:20|1483|1467|1482.44|1466.44|1483|1467|1482.44|1466.44|5
1639487130000|2021-12-14 13:05:30|1482.39|1466.39|1481.89|1465.89|1482.44|1466.44|1481.89|1465.89|4
1639487140000|2021-12-14 13:05:40|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639487170000|2021-12-14 13:06:10|1481.79|1465.79|1482.17|1466.17|1482.18|1466.18|1481.79|1465.79|3
1639487180000|2021-12-14 13:06:20|1482.2|1466.2|1482.39|1466.39|1482.39|1466.39|1482.2|1466.2|4
1639487190000|2021-12-14 13:06:30|1482.3|1466.3|1481.89|1465.89|1482.39|1466.39|1481.89|1465.89|10
1639487220000|2021-12-14 13:07:00|1481.5|1465.5|1481.15|1465.15|1481.5|1465.5|1481.15|1465.15|3
1639487230000|2021-12-14 13:07:10|1481.12|1465.12|1480.5|1464.5|1481.12|1465.12|1480.5|1464.5|3
1639487250000|2021-12-14 13:07:30|1480.44|1464.44|1480.5|1464.5|1480.5|1464.5|1480.1|1464.1|4
1639487280000|2021-12-14 13:08:00|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1639487300000|2021-12-14 13:08:20|1479.81|1463.81|1480.75|1464.75|1480.75|1464.75|1479.5|1463.5|9
1639487310000|2021-12-14 13:08:30|1481.3|1465.3|1481|1465|1481.3|1465.3|1481|1465|2
1639487330000|2021-12-14 13:08:50|1481.09|1465.09|1481.5|1465.5|1481.79|1465.79|1481|1465|8
1639487340000|2021-12-14 13:09:00|1481.79|1465.79|1482|1466|1482|1466|1481.79|1465.79|2
1639487350000|2021-12-14 13:09:10|1481.89|1465.89|1481.89|1465.89|1481.89|1465.89|1481.89|1465.89|1
1639487360000|2021-12-14 13:09:20|1482|1466|1482.79|1466.79|1483.05|1467.05|1482|1466|5
1639487370000|2021-12-14 13:09:30|1482.5|1466.5|1482.79|1466.79|1482.79|1466.79|1482.5|1466.5|2
1639487390000|2021-12-14 13:09:50|1482.5|1466.5|1482.23|1466.23|1482.5|1466.5|1482.18|1466.18|5
1639487400000|2021-12-14 13:10:00|1482.73|1466.73|1482.79|1466.79|1482.79|1466.79|1482.43|1466.43|5
1639487420000|2021-12-14 13:10:20|1482.97|1466.97|1483|1467|1483|1467|1482.97|1466.97|2
1639487430000|2021-12-14 13:10:30|1483.2|1467.2|1483|1467|1483.2|1467.2|1483|1467|3
1639487440000|2021-12-14 13:10:40|1483.3|1467.3|1482.5|1466.5|1483.3|1467.3|1482.14|1466.14|9
1639487450000|2021-12-14 13:10:50|1482.24|1466.24|1482.72|1466.72|1482.8|1466.8|1482.24|1466.24|4
1639487460000|2021-12-14 13:11:00|1482.5|1466.5|1482.5|1466.5|1483.15|1467.15|1482.5|1466.5|7
1639487470000|2021-12-14 13:11:10|1482.9|1466.9|1482.9|1466.9|1483|1467|1482.5|1466.5|5
1639487490000|2021-12-14 13:11:30|1482.5|1466.5|1481.52|1465.52|1482.9|1466.9|1481.52|1465.52|4
1639487500000|2021-12-14 13:11:40|1481.49|1465.49|1481.2|1465.2|1481.64|1465.64|1481.2|1465.2|6
1639487510000|2021-12-14 13:11:50|1481.5|1465.5|1480.5|1464.5|1481.5|1465.5|1480.09|1464.09|9
1639487520000|2021-12-14 13:12:00|1481|1465|1481.5|1465.5|1481.5|1465.5|1481|1465|8
1639487530000|2021-12-14 13:12:10|1481.35|1465.35|1481.35|1465.35|1481.35|1465.35|1481.35|1465.35|1
1639487540000|2021-12-14 13:12:20|1481.5|1465.5|1481.49|1465.49|1481.5|1465.5|1481.49|1465.49|2
1639487550000|2021-12-14 13:12:30|1481.77|1465.77|1482.72|1466.72|1482.72|1466.72|1481.77|1465.77|4
1639487560000|2021-12-14 13:12:40|1482.89|1466.89|1482.72|1466.72|1482.89|1466.89|1482.72|1466.72|2
1639487570000|2021-12-14 13:12:50|1482.95|1466.95|1482.9|1466.9|1482.96|1466.96|1482.9|1466.9|3
1639487580000|2021-12-14 13:13:00|1483.28|1467.28|1483.61|1467.61|1483.68|1467.68|1483.28|1467.28|6
1639487590000|2021-12-14 13:13:10|1483.5|1467.5|1483|1467|1483.5|1467.5|1483|1467|5
1639487600000|2021-12-14 13:13:20|1482.91|1466.91|1483|1467|1483|1467|1482.91|1466.91|2
1639487610000|2021-12-14 13:13:30|1483.15|1467.15|1482.9|1466.9|1483.15|1467.15|1482.8|1466.8|4
1639487620000|2021-12-14 13:13:40|1482.81|1466.81|1482.79|1466.79|1482.81|1466.81|1482.43|1466.43|7
1639487630000|2021-12-14 13:13:50|1483.1|1467.1|1482.9|1466.9|1483.1|1467.1|1482.9|1466.9|3
1639487640000|2021-12-14 13:14:00|1483.11|1467.11|1483|1467|1483.11|1467.11|1483|1467|2
1639487650000|2021-12-14 13:14:10|1482.9|1466.9|1482.1|1466.1|1482.9|1466.9|1482.1|1466.1|4
1639487680000|2021-12-14 13:14:40|1482.17|1466.17|1482.17|1466.17|1482.25|1466.25|1482.17|1466.17|3
1639487700000|2021-12-14 13:15:00|1481.92|1465.92|1481.27|1465.27|1481.92|1465.92|1481.27|1465.27|4
1639487720000|2021-12-14 13:15:20|1481.28|1465.28|1481.28|1465.28|1481.28|1465.28|1481.28|1465.28|1
1639487730000|2021-12-14 13:15:30|1481|1465|1480.5|1464.5|1481|1465|1480.5|1464.5|4
1639487740000|2021-12-14 13:15:40|1481|1465|1480.5|1464.5|1481|1465|1480.5|1464.5|2
1639487750000|2021-12-14 13:15:50|1480|1464|1479.1|1463.1|1480|1464|1479.1|1463.1|2
1639487760000|2021-12-14 13:16:00|1479.6|1463.6|1479.1|1463.1|1479.66|1463.66|1479.1|1463.1|8
1639487770000|2021-12-14 13:16:10|1479|1463|1478.5|1462.5|1479|1463|1478.5|1462.5|2
1639487790000|2021-12-14 13:16:30|1478.81|1462.81|1479.1|1463.1|1479.2|1463.2|1478.5|1462.5|8
1639487800000|2021-12-14 13:16:40|1478.92|1462.92|1478.75|1462.75|1478.92|1462.92|1478.75|1462.75|2
1639487820000|2021-12-14 13:17:00|1478.5|1462.5|1479.57|1463.57|1479.57|1463.57|1478.5|1462.5|6
1639487830000|2021-12-14 13:17:10|1479.66|1463.66|1479.5|1463.5|1479.66|1463.66|1479.4|1463.4|3
1639487840000|2021-12-14 13:17:20|1479.39|1463.39|1478|1462|1479.39|1463.39|1478|1462|11
1639487850000|2021-12-14 13:17:30|1478.25|1462.25|1478|1462|1478.25|1462.25|1478|1462|2
1639487860000|2021-12-14 13:17:40|1477.94|1461.94|1478.5|1462.5|1478.5|1462.5|1477.94|1461.94|3
1639487870000|2021-12-14 13:17:50|1478.83|1462.83|1479.56|1463.56|1479.56|1463.56|1478.83|1462.83|2
1639487880000|2021-12-14 13:18:00|1479.16|1463.16|1479.6|1463.6|1479.6|1463.6|1478.91|1462.91|6
1639487890000|2021-12-14 13:18:10|1479.5|1463.5|1479|1463|1479.5|1463.5|1479|1463|5
1639487900000|2021-12-14 13:18:20|1479.09|1463.09|1479.09|1463.09|1479.59|1463.59|1479.09|1463.09|3
1639487910000|2021-12-14 13:18:30|1479.59|1463.59|1479|1463|1479.59|1463.59|1478.99|1462.99|10
1639487920000|2021-12-14 13:18:40|1479.09|1463.09|1478.41|1462.41|1479.59|1463.59|1478.41|1462.41|15
1639487930000|2021-12-14 13:18:50|1478.3|1462.3|1477.92|1461.92|1478.3|1462.3|1477.5|1461.5|11
1639487940000|2021-12-14 13:19:00|1477.5|1461.5|1477.28|1461.28|1477.5|1461.5|1477.28|1461.28|4
1639487950000|2021-12-14 13:19:10|1477|1461|1476.69|1460.69|1477|1461|1476.32|1460.32|7
1639487960000|2021-12-14 13:19:20|1476.79|1460.79|1476.41|1460.41|1476.79|1460.79|1476.41|1460.41|3
1639487970000|2021-12-14 13:19:30|1476.15|1460.15|1475.65|1459.65|1476.15|1460.15|1475.65|1459.65|2
1639487980000|2021-12-14 13:19:40|1475.51|1459.51|1475.5|1459.5|1475.51|1459.51|1475.5|1459.5|2
1639488000000|2021-12-14 13:20:00|1475.4|1459.4|1474.5|1458.5|1475.4|1459.4|1474.31|1458.31|7
1639488010000|2021-12-14 13:20:10|1474.1|1458.1|1474|1458|1474.1|1458.1|1473.6|1457.6|5
1639488020000|2021-12-14 13:20:20|1473.5|1457.5|1473.43|1457.43|1473.5|1457.5|1473.42|1457.42|4
1639488030000|2021-12-14 13:20:30|1473.42|1457.42|1472|1456|1473.42|1457.42|1471.85|1455.85|8
1639488040000|2021-12-14 13:20:40|1471.5|1455.5|1472.5|1456.5|1472.5|1456.5|1471.43|1455.43|11
1639488050000|2021-12-14 13:20:50|1471.92|1455.92|1471.87|1455.87|1472.35|1456.35|1471.87|1455.87|4
1639488060000|2021-12-14 13:21:00|1472|1456|1472|1456|1472|1456|1471.91|1455.91|3
1639488070000|2021-12-14 13:21:10|1472.13|1456.13|1472|1456|1472.35|1456.35|1471.68|1455.68|9
1639488080000|2021-12-14 13:21:20|1471.68|1455.68|1471.68|1455.68|1472.2|1456.2|1471.68|1455.68|8
1639488090000|2021-12-14 13:21:30|1471.85|1455.85|1471.68|1455.68|1471.85|1455.85|1471.68|1455.68|2
1639488100000|2021-12-14 13:21:40|1471.24|1455.24|1471.1|1455.1|1471.74|1455.74|1471|1455|8
1639488110000|2021-12-14 13:21:50|1471|1455|1472|1456|1472.1|1456.1|1471|1455|6
1639488120000|2021-12-14 13:22:00|1471.5|1455.5|1471.5|1455.5|1472|1456|1471.5|1455.5|3
1639488140000|2021-12-14 13:22:20|1471.25|1455.25|1471.25|1455.25|1471.25|1455.25|1471.25|1455.25|1
1639488150000|2021-12-14 13:22:30|1471.19|1455.19|1471.25|1455.25|1471.25|1455.25|1471.19|1455.19|2
1639488170000|2021-12-14 13:22:50|1471.19|1455.19|1471.25|1455.25|1471.25|1455.25|1471.19|1455.19|2
1639488180000|2021-12-14 13:23:00|1471.31|1455.31|1473|1457|1473|1457|1471.15|1455.15|6
1639488190000|2021-12-14 13:23:10|1472.82|1456.82|1472.26|1456.26|1472.82|1456.82|1471.75|1455.75|10
1639488200000|2021-12-14 13:23:20|1472.55|1456.55|1471.44|1455.44|1472.58|1456.58|1471.44|1455.44|11
1639488210000|2021-12-14 13:23:30|1471.34|1455.34|1471.4|1455.4|1471.4|1455.4|1471.3|1455.3|3
1639488220000|2021-12-14 13:23:40|1471.25|1455.25|1471.3|1455.3|1471.75|1455.75|1471.25|1455.25|9
1639488230000|2021-12-14 13:23:50|1471.52|1455.52|1471.6|1455.6|1471.6|1455.6|1471.3|1455.3|8
1639488240000|2021-12-14 13:24:00|1471.95|1455.95|1471.75|1455.75|1471.95|1455.95|1471.12|1455.12|9
1639488250000|2021-12-14 13:24:10|1471.97|1455.97|1471.22|1455.22|1471.97|1455.97|1471.22|1455.22|4
1639488260000|2021-12-14 13:24:20|1471.5|1455.5|1471|1455|1471.5|1455.5|1471|1455|4
1639488280000|2021-12-14 13:24:40|1470.5|1454.5|1469.5|1453.5|1470.5|1454.5|1469.5|1453.5|5
1639488290000|2021-12-14 13:24:50|1469.9|1453.9|1469.5|1453.5|1469.9|1453.9|1469.5|1453.5|6
1639488300000|2021-12-14 13:25:00|1469.9|1453.9|1470|1454|1470.3|1454.3|1469.5|1453.5|5
1639488310000|2021-12-14 13:25:10|1469.45|1453.45|1469.5|1453.5|1469.9|1453.9|1469.45|1453.45|4
1639488320000|2021-12-14 13:25:20|1469.22|1453.22|1469.29|1453.29|1469.6|1453.6|1469|1453|9
1639488330000|2021-12-14 13:25:30|1469.1|1453.1|1469|1453|1469.4|1453.4|1469|1453|5
1639488340000|2021-12-14 13:25:40|1469.22|1453.22|1469|1453|1469.22|1453.22|1469|1453|3
1639488360000|2021-12-14 13:26:00|1469.17|1453.17|1469|1453|1469.3|1453.3|1469|1453|3
1639488370000|2021-12-14 13:26:10|1468.5|1452.5|1468.72|1452.72|1468.72|1452.72|1468.5|1452.5|2
1639488380000|2021-12-14 13:26:20|1469.33|1453.33|1469.78|1453.78|1469.78|1453.78|1469.33|1453.33|4
1639488390000|2021-12-14 13:26:30|1470|1454|1470|1454|1470.1|1454.1|1470|1454|4
1639488400000|2021-12-14 13:26:40|1470.13|1454.13|1470|1454|1470.13|1454.13|1470|1454|2
1639488410000|2021-12-14 13:26:50|1470.15|1454.15|1470.5|1454.5|1470.5|1454.5|1470.15|1454.15|3
1639488420000|2021-12-14 13:27:00|1470.69|1454.69|1471.45|1455.45|1471.5|1455.5|1470.69|1454.69|5
1639488430000|2021-12-14 13:27:10|1471.5|1455.5|1471.92|1455.92|1472|1456|1471.5|1455.5|7
1639488440000|2021-12-14 13:27:20|1472.25|1456.25|1472|1456|1472.25|1456.25|1472|1456|2
1639488450000|2021-12-14 13:27:30|1472.09|1456.09|1472.11|1456.11|1472.11|1456.11|1472|1456|3
1639488460000|2021-12-14 13:27:40|1472|1456|1471.5|1455.5|1472|1456|1471.5|1455.5|2
1639488470000|2021-12-14 13:27:50|1471.9|1455.9|1472|1456|1472.4|1456.4|1471.9|1455.9|5
1639488480000|2021-12-14 13:28:00|1472.45|1456.45|1472|1456|1472.45|1456.45|1472|1456|3
1639488490000|2021-12-14 13:28:10|1472.5|1456.5|1472.45|1456.45|1472.5|1456.5|1472.45|1456.45|2
1639488500000|2021-12-14 13:28:20|1472|1456|1472|1456|1472|1456|1471.65|1455.65|3
1639488520000|2021-12-14 13:28:40|1471.5|1455.5|1471.41|1455.41|1471.5|1455.5|1471.41|1455.41|2
1639488530000|2021-12-14 13:28:50|1471.15|1455.15|1471.23|1455.23|1471.23|1455.23|1470.97|1454.97|3
1639488540000|2021-12-14 13:29:00|1471.33|1455.33|1472.69|1456.69|1472.69|1456.69|1471.23|1455.23|13
1639488550000|2021-12-14 13:29:10|1472.79|1456.79|1472.15|1456.15|1472.79|1456.79|1472|1456|4
1639488560000|2021-12-14 13:29:20|1472|1456|1472|1456|1472|1456|1472|1456|1
1639488570000|2021-12-14 13:29:30|1472.4|1456.4|1472.4|1456.4|1472.4|1456.4|1472.4|1456.4|1
1639488590000|2021-12-14 13:29:50|1472.5|1456.5|1473|1457|1473.2|1457.2|1472.5|1456.5|4
1639488600000|2021-12-14 13:30:00|1472.79|1456.79|1471.65|1455.65|1473|1457|1471.65|1455.65|8
1639488610000|2021-12-14 13:30:10|1471.41|1455.41|1470.5|1454.5|1471.41|1455.41|1470.42|1454.42|10
1639488620000|2021-12-14 13:30:20|1470.4|1454.4|1470.31|1454.31|1470.5|1454.5|1470.31|1454.31|3
1639488630000|2021-12-14 13:30:30|1470.5|1454.5|1467|1451|1470.5|1454.5|1467|1451|14
1639488640000|2021-12-14 13:30:40|1467.4|1451.4|1467.5|1451.5|1467.92|1451.92|1467.4|1451.4|4
1639488650000|2021-12-14 13:30:50|1467.92|1451.92|1467.5|1451.5|1467.92|1451.92|1467.5|1451.5|6
1639488660000|2021-12-14 13:31:00|1467.45|1451.45|1467.79|1451.79|1467.79|1451.79|1467.45|1451.45|7
1639488670000|2021-12-14 13:31:10|1467.5|1451.5|1468|1452|1468|1452|1467.5|1451.5|3
1639488680000|2021-12-14 13:31:20|1468.4|1452.4|1468.5|1452.5|1468.9|1452.9|1468.4|1452.4|7
1639488690000|2021-12-14 13:31:30|1468.75|1452.75|1468.9|1452.9|1468.9|1452.9|1468.5|1452.5|5
1639488700000|2021-12-14 13:31:40|1468.5|1452.5|1468.5|1452.5|1468.9|1452.9|1468.5|1452.5|7
1639488710000|2021-12-14 13:31:50|1468.29|1452.29|1468.5|1452.5|1468.5|1452.5|1468.29|1452.29|2
1639488720000|2021-12-14 13:32:00|1468.69|1452.69|1468.79|1452.79|1469|1453|1468.5|1452.5|5
1639488730000|2021-12-14 13:32:10|1468.5|1452.5|1468.5|1452.5|1468.79|1452.79|1468.5|1452.5|3
1639488740000|2021-12-14 13:32:20|1468.2|1452.2|1468|1452|1468.2|1452.2|1468|1452|2
1639488750000|2021-12-14 13:32:30|1467.98|1451.98|1465.7|1449.7|1467.98|1451.98|1465.61|1449.61|11
1639488760000|2021-12-14 13:32:40|1465.99|1449.99|1466.5|1450.5|1466.5|1450.5|1465.99|1449.99|4
1639488770000|2021-12-14 13:32:50|1466.9|1450.9|1467.45|1451.45|1467.95|1451.95|1466.9|1450.9|19
1639488780000|2021-12-14 13:33:00|1466.95|1450.95|1466.95|1450.95|1467.24|1451.24|1466.95|1450.95|3
1639488790000|2021-12-14 13:33:10|1467.24|1451.24|1467.5|1451.5|1467.9|1451.9|1467.19|1451.19|7
1639488800000|2021-12-14 13:33:20|1467.45|1451.45|1466.5|1450.5|1467.45|1451.45|1466.5|1450.5|3
1639488810000|2021-12-14 13:33:30|1466.3|1450.3|1465.22|1449.22|1466.3|1450.3|1465.22|1449.22|5
1639488820000|2021-12-14 13:33:40|1465.5|1449.5|1464.72|1448.72|1465.5|1449.5|1464.15|1448.15|11
1639488830000|2021-12-14 13:33:50|1464.15|1448.15|1463.5|1447.5|1464.72|1448.72|1463.5|1447.5|10
1639488840000|2021-12-14 13:34:00|1463.44|1447.44|1464.5|1448.5|1464.5|1448.5|1463.44|1447.44|2
1639488850000|2021-12-14 13:34:10|1464.42|1448.42|1464.5|1448.5|1464.5|1448.5|1463.85|1447.85|5
1639488860000|2021-12-14 13:34:20|1464.52|1448.52|1464.5|1448.5|1464.52|1448.52|1464.5|1448.5|2
1639488870000|2021-12-14 13:34:30|1464.18|1448.18|1464.5|1448.5|1465|1449|1464.18|1448.18|5
1639488880000|2021-12-14 13:34:40|1464.39|1448.39|1463.7|1447.7|1464.87|1448.87|1463.7|1447.7|7
1639488890000|2021-12-14 13:34:50|1463.5|1447.5|1463.7|1447.7|1463.7|1447.7|1463.5|1447.5|4
1639488900000|2021-12-14 13:35:00|1463.6|1447.6|1463.5|1447.5|1463.6|1447.6|1463.48|1447.48|3
1639488910000|2021-12-14 13:35:10|1463.82|1447.82|1464.5|1448.5|1464.5|1448.5|1463.82|1447.82|3
1639488920000|2021-12-14 13:35:20|1464.42|1448.42|1464.39|1448.39|1464.5|1448.5|1464.39|1448.39|5
1639488930000|2021-12-14 13:35:30|1464.5|1448.5|1463.99|1447.99|1465|1449|1463.99|1447.99|9
1639488940000|2021-12-14 13:35:40|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1
1639488950000|2021-12-14 13:35:50|1464|1448|1463.5|1447.5|1464.05|1448.05|1463.5|1447.5|5
1639488980000|2021-12-14 13:36:20|1464|1448|1464|1448|1464.25|1448.25|1463.9|1447.9|6
1639488990000|2021-12-14 13:36:30|1463.5|1447.5|1462.5|1446.5|1463.5|1447.5|1462.5|1446.5|5
1639489020000|2021-12-14 13:37:00|1462.36|1446.36|1461.65|1445.65|1462.5|1446.5|1461.65|1445.65|8
1639489030000|2021-12-14 13:37:10|1461|1445|1459.48|1443.48|1461|1445|1459.48|1443.48|8
1639489040000|2021-12-14 13:37:20|1459.25|1443.25|1458.92|1442.92|1459.3|1443.3|1458.5|1442.5|8
1639489050000|2021-12-14 13:37:30|1459|1443|1459.25|1443.25|1459.25|1443.25|1458.92|1442.92|6
1639489060000|2021-12-14 13:37:40|1459.35|1443.35|1459|1443|1459.35|1443.35|1459|1443|3
1639489070000|2021-12-14 13:37:50|1458.92|1442.92|1459|1443|1459|1443|1458.92|1442.92|4
1639489090000|2021-12-14 13:38:10|1459.13|1443.13|1459|1443|1459.13|1443.13|1459|1443|2
1639489100000|2021-12-14 13:38:20|1459.2|1443.2|1459|1443|1459.2|1443.2|1459|1443|2
1639489110000|2021-12-14 13:38:30|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|5
1639489120000|2021-12-14 13:38:40|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639489130000|2021-12-14 13:38:50|1458.1|1442.1|1457|1441|1458.1|1442.1|1457|1441|4
1639489140000|2021-12-14 13:39:00|1457.3|1441.3|1458|1442|1458|1442|1457.3|1441.3|6
1639489150000|2021-12-14 13:39:10|1457.75|1441.75|1457.5|1441.5|1458|1442|1457.5|1441.5|12
1639489160000|2021-12-14 13:39:20|1457.3|1441.3|1457.3|1441.3|1457.3|1441.3|1457.3|1441.3|1
1639489170000|2021-12-14 13:39:30|1457|1441|1456.22|1440.22|1457.25|1441.25|1456.02|1440.02|9
1639489180000|2021-12-14 13:39:40|1456.5|1440.5|1456|1440|1456.5|1440.5|1456|1440|6
1639489190000|2021-12-14 13:39:50|1455.6|1439.6|1456|1440|1456|1440|1455.6|1439.6|2
1639489200000|2021-12-14 13:40:00|1455.65|1439.65|1455.75|1439.75|1455.75|1439.75|1455.65|1439.65|2
1639489210000|2021-12-14 13:40:10|1456|1440|1456.92|1440.92|1457|1441|1455.95|1439.95|9
1639489220000|2021-12-14 13:40:20|1457|1441|1458.5|1442.5|1458.75|1442.75|1457|1441|6
1639489230000|2021-12-14 13:40:30|1458.89|1442.89|1458.5|1442.5|1459|1443|1458.5|1442.5|6
1639489250000|2021-12-14 13:40:50|1458|1442|1457|1441|1458|1442|1457|1441|5
1639489260000|2021-12-14 13:41:00|1456.5|1440.5|1456.75|1440.75|1457|1441|1456.5|1440.5|7
1639489270000|2021-12-14 13:41:10|1456.94|1440.94|1457|1441|1457|1441|1456.94|1440.94|2
1639489280000|2021-12-14 13:41:20|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639489290000|2021-12-14 13:41:30|1458|1442|1459.4|1443.4|1459.4|1443.4|1458|1442|6
1639489300000|2021-12-14 13:41:40|1459|1443|1459|1443|1459|1443|1458.8|1442.8|3
1639489310000|2021-12-14 13:41:50|1459.5|1443.5|1460|1444|1460|1444|1459.5|1443.5|5
1639489320000|2021-12-14 13:42:00|1460.5|1444.5|1461|1445|1461|1445|1460.5|1444.5|4
1639489330000|2021-12-14 13:42:10|1460.75|1444.75|1459.47|1443.47|1460.75|1444.75|1458.5|1442.5|8
1639489340000|2021-12-14 13:42:20|1458.45|1442.45|1457.7|1441.7|1458.45|1442.45|1457.7|1441.7|3
1639489350000|2021-12-14 13:42:30|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639489360000|2021-12-14 13:42:40|1457|1441|1457|1441|1457|1441|1457|1441|1
1639489370000|2021-12-14 13:42:50|1457.17|1441.17|1457|1441|1457.17|1441.17|1457|1441|2
1639489380000|2021-12-14 13:43:00|1457.12|1441.12|1457.45|1441.45|1457.45|1441.45|1457.12|1441.12|2
1639489390000|2021-12-14 13:43:10|1457|1441|1456.64|1440.64|1457|1441|1456.64|1440.64|3
1639489400000|2021-12-14 13:43:20|1456.44|1440.44|1455.57|1439.57|1456.44|1440.44|1455.57|1439.57|4
1639489410000|2021-12-14 13:43:30|1455.25|1439.25|1454.5|1438.5|1455.25|1439.25|1454.43|1438.43|6
1639489420000|2021-12-14 13:43:40|1454.25|1438.25|1453.13|1437.13|1454.25|1438.25|1452.65|1436.65|9
1639489430000|2021-12-14 13:43:50|1453.1|1437.1|1453.5|1437.5|1454.35|1438.35|1453|1437|8
1639489440000|2021-12-14 13:44:00|1453.2|1437.2|1454|1438|1454|1438|1453.2|1437.2|6
1639489450000|2021-12-14 13:44:10|1453.66|1437.66|1454|1438|1454.25|1438.25|1453.5|1437.5|8
1639489460000|2021-12-14 13:44:20|1453.94|1437.94|1453.1|1437.1|1454|1438|1453.1|1437.1|5
1639489470000|2021-12-14 13:44:30|1453.39|1437.39|1454|1438|1454.35|1438.35|1453.39|1437.39|15
1639489480000|2021-12-14 13:44:40|1453.5|1437.5|1451.5|1435.5|1453.5|1437.5|1450.75|1434.75|8
1639489490000|2021-12-14 13:44:50|1451.42|1435.42|1452.25|1436.25|1452.25|1436.25|1451.42|1435.42|8
1639489500000|2021-12-14 13:45:00|1452.32|1436.32|1451.5|1435.5|1452.32|1436.32|1451.3|1435.3|9
1639489510000|2021-12-14 13:45:10|1451.35|1435.35|1451.5|1435.5|1451.5|1435.5|1451.35|1435.35|4
1639489520000|2021-12-14 13:45:20|1451.25|1435.25|1451.25|1435.25|1451.25|1435.25|1451.25|1435.25|1
1639489530000|2021-12-14 13:45:30|1451|1435|1451|1435|1451|1435|1451|1435|1
1639489540000|2021-12-14 13:45:40|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639489550000|2021-12-14 13:45:50|1450.25|1434.25|1450.15|1434.15|1450.35|1434.35|1450|1434|5
1639489560000|2021-12-14 13:46:00|1450|1434|1450|1434|1450.2|1434.2|1448.75|1432.75|12
1639489570000|2021-12-14 13:46:10|1449.92|1433.92|1449.5|1433.5|1449.92|1433.92|1448.95|1432.95|6
1639489600000|2021-12-14 13:46:40|1449.65|1433.65|1450|1434|1450|1434|1449.65|1433.65|3
1639489610000|2021-12-14 13:46:50|1450.5|1434.5|1451|1435|1451|1435|1450.5|1434.5|7
1639489620000|2021-12-14 13:47:00|1451.08|1435.08|1451.5|1435.5|1451.79|1435.79|1451|1435|7
1639489630000|2021-12-14 13:47:10|1451.79|1435.79|1453.5|1437.5|1453.5|1437.5|1451.5|1435.5|9
1639489640000|2021-12-14 13:47:20|1453.79|1437.79|1454|1438|1454.4|1438.4|1453.79|1437.79|5
1639489650000|2021-12-14 13:47:30|1453.5|1437.5|1453|1437|1453.5|1437.5|1453|1437|2
1639489660000|2021-12-14 13:47:40|1452.94|1436.94|1453|1437|1453|1437|1452.94|1436.94|2
1639489690000|2021-12-14 13:48:10|1452.7|1436.7|1453|1437|1453|1437|1452.7|1436.7|2
1639489700000|2021-12-14 13:48:20|1453.5|1437.5|1454|1438|1454|1438|1453.5|1437.5|6
1639489710000|2021-12-14 13:48:30|1453.92|1437.92|1453.6|1437.6|1454|1438|1453.5|1437.5|8
1639489720000|2021-12-14 13:48:40|1454|1438|1453.5|1437.5|1454.1|1438.1|1453.5|1437.5|5
1639489730000|2021-12-14 13:48:50|1453.45|1437.45|1453.5|1437.5|1453.5|1437.5|1453.45|1437.45|2
1639489740000|2021-12-14 13:49:00|1453.9|1437.9|1453.5|1437.5|1453.92|1437.92|1453.5|1437.5|5
1639489750000|2021-12-14 13:49:10|1454|1438|1454|1438|1454.25|1438.25|1454|1438|3
1639489760000|2021-12-14 13:49:20|1454.3|1438.3|1454|1438|1454.3|1438.3|1454|1438|2
1639489770000|2021-12-14 13:49:30|1454.5|1438.5|1454.9|1438.9|1454.9|1438.9|1454.5|1438.5|2
1639489780000|2021-12-14 13:49:40|1455|1439|1455.45|1439.45|1455.45|1439.45|1455|1439|2
1639489790000|2021-12-14 13:49:50|1455.5|1439.5|1456|1440|1456|1440|1455.5|1439.5|2
1639489800000|2021-12-14 13:50:00|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|4
1639489810000|2021-12-14 13:50:10|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456|1440|6
1639489820000|2021-12-14 13:50:20|1457|1441|1457.15|1441.15|1457.15|1441.15|1457|1441|2
1639489830000|2021-12-14 13:50:30|1457.5|1441.5|1457.5|1441.5|1458|1442|1457.5|1441.5|8
1639489840000|2021-12-14 13:50:40|1457.25|1441.25|1457.25|1441.25|1457.25|1441.25|1457.25|1441.25|1
1639489850000|2021-12-14 13:50:50|1457.35|1441.35|1457.5|1441.5|1457.62|1441.62|1457.35|1441.35|4
1639489860000|2021-12-14 13:51:00|1456.85|1440.85|1456.85|1440.85|1456.97|1440.97|1456.85|1440.85|3
1639489870000|2021-12-14 13:51:10|1456.78|1440.78|1455.45|1439.45|1456.78|1440.78|1455.45|1439.45|3
1639489880000|2021-12-14 13:51:20|1455.67|1439.67|1456|1440|1456|1440|1455.5|1439.5|13
1639489890000|2021-12-14 13:51:30|1455.92|1439.92|1455.5|1439.5|1456|1440|1455.5|1439.5|14
1639489900000|2021-12-14 13:51:40|1455.3|1439.3|1455.79|1439.79|1456|1440|1455.3|1439.3|7
1639489910000|2021-12-14 13:51:50|1456|1440|1456|1440|1456|1440|1455.79|1439.79|3
1639489920000|2021-12-14 13:52:00|1456.08|1440.08|1456|1440|1456.08|1440.08|1456|1440|2
1639489940000|2021-12-14 13:52:20|1456.25|1440.25|1456|1440|1456.25|1440.25|1456|1440|3
1639489980000|2021-12-14 13:53:00|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|3
1639489990000|2021-12-14 13:53:10|1457.3|1441.3|1457.5|1441.5|1457.5|1441.5|1457.3|1441.3|2
1639490000000|2021-12-14 13:53:20|1457.8|1441.8|1458.39|1442.39|1458.39|1442.39|1457.5|1441.5|5
1639490010000|2021-12-14 13:53:30|1458.67|1442.67|1460|1444|1460.08|1444.08|1458.67|1442.67|5
1639490020000|2021-12-14 13:53:40|1459.81|1443.81|1460|1444|1460|1444|1459.5|1443.5|7
1639490030000|2021-12-14 13:53:50|1459.92|1443.92|1459.92|1443.92|1460|1444|1459.5|1443.5|12
1639490040000|2021-12-14 13:54:00|1459.5|1443.5|1460|1444|1460.25|1444.25|1459.5|1443.5|4
1639490050000|2021-12-14 13:54:10|1459.81|1443.81|1460|1444|1460|1444|1459.81|1443.81|4
1639490060000|2021-12-14 13:54:20|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639490070000|2021-12-14 13:54:30|1460.79|1444.79|1462|1446|1462|1446|1460.79|1444.79|5
1639490080000|2021-12-14 13:54:40|1461.69|1445.69|1462|1446|1462.35|1446.35|1461.69|1445.69|7
1639490090000|2021-12-14 13:54:50|1462.45|1446.45|1462|1446|1462.72|1446.72|1462|1446|5
1639490100000|2021-12-14 13:55:00|1462.22|1446.22|1463|1447|1463.07|1447.07|1462|1446|13
1639490110000|2021-12-14 13:55:10|1462.5|1446.5|1462.5|1446.5|1463|1447|1462.5|1446.5|16
1639490120000|2021-12-14 13:55:20|1462.45|1446.45|1462.45|1446.45|1462.45|1446.45|1462.45|1446.45|1
1639490130000|2021-12-14 13:55:30|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1
1639490140000|2021-12-14 13:55:40|1462.62|1446.62|1462.4|1446.4|1462.9|1446.9|1462.4|1446.4|5
1639490150000|2021-12-14 13:55:50|1462.15|1446.15|1462.5|1446.5|1462.5|1446.5|1462.15|1446.15|2
1639490160000|2021-12-14 13:56:00|1462|1446|1461.5|1445.5|1462|1446|1461.5|1445.5|2
1639490180000|2021-12-14 13:56:20|1461.42|1445.42|1461.15|1445.15|1461.5|1445.5|1461.15|1445.15|7
1639490200000|2021-12-14 13:56:40|1461.5|1445.5|1461.2|1445.2|1461.5|1445.5|1461.2|1445.2|2
1639490220000|2021-12-14 13:57:00|1461.25|1445.25|1461.5|1445.5|1461.5|1445.5|1461.25|1445.25|2
1639490240000|2021-12-14 13:57:20|1461.34|1445.34|1462.02|1446.02|1462.02|1446.02|1461.34|1445.34|7
1639490250000|2021-12-14 13:57:30|1462.45|1446.45|1462.45|1446.45|1462.45|1446.45|1462.45|1446.45|1
1639490270000|2021-12-14 13:57:50|1462.5|1446.5|1462.5|1446.5|1462.75|1446.75|1462.5|1446.5|5
1639490280000|2021-12-14 13:58:00|1462.45|1446.45|1462.72|1446.72|1462.72|1446.72|1462.45|1446.45|3
1639490290000|2021-12-14 13:58:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639490300000|2021-12-14 13:58:20|1462.43|1446.43|1462.5|1446.5|1462.5|1446.5|1462.43|1446.43|2
1639490310000|2021-12-14 13:58:30|1462.9|1446.9|1462.9|1446.9|1462.9|1446.9|1462.9|1446.9|1
1639490320000|2021-12-14 13:58:40|1462.5|1446.5|1461.55|1445.55|1462.5|1446.5|1461.55|1445.55|3
1639490330000|2021-12-14 13:58:50|1461.51|1445.51|1461.5|1445.5|1461.51|1445.51|1461.15|1445.15|3
1639490340000|2021-12-14 13:59:00|1461.75|1445.75|1462.45|1446.45|1462.45|1446.45|1461.5|1445.5|12
1639490370000|2021-12-14 13:59:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639490400000|2021-12-14 14:00:00|1462|1446|1460.5|1444.5|1462|1446|1460.5|1444.5|4
1639490410000|2021-12-14 14:00:10|1460|1444|1460|1444|1460|1444|1460|1444|1
1639490420000|2021-12-14 14:00:20|1459.09|1443.09|1459.09|1443.09|1459.09|1443.09|1459.09|1443.09|1
1639490430000|2021-12-14 14:00:30|1459.35|1443.35|1458.88|1442.88|1459.35|1443.35|1458.88|1442.88|4
1639490440000|2021-12-14 14:00:40|1458.5|1442.5|1458.2|1442.2|1458.5|1442.5|1458.2|1442.2|2
1639490450000|2021-12-14 14:00:50|1458.5|1442.5|1458.5|1442.5|1459.05|1443.05|1458.5|1442.5|10
1639490460000|2021-12-14 14:01:00|1458.25|1442.25|1457.75|1441.75|1458.25|1442.25|1457.75|1441.75|2
1639490470000|2021-12-14 14:01:10|1458|1442|1458.5|1442.5|1459|1443|1458|1442|10
1639490490000|2021-12-14 14:01:30|1459|1443|1459.5|1443.5|1459.5|1443.5|1459|1443|3
1639490500000|2021-12-14 14:01:40|1459.09|1443.09|1459|1443|1459.09|1443.09|1459|1443|2
1639490510000|2021-12-14 14:01:50|1459.09|1443.09|1459.09|1443.09|1459.5|1443.5|1459|1443|5
1639490520000|2021-12-14 14:02:00|1459.02|1443.02|1459|1443|1459.02|1443.02|1459|1443|2
1639490530000|2021-12-14 14:02:10|1458.91|1442.91|1459.5|1443.5|1459.5|1443.5|1458.91|1442.91|3
1639490540000|2021-12-14 14:02:20|1460|1444|1461|1445|1461|1445|1460|1444|4
1639490550000|2021-12-14 14:02:30|1461.5|1445.5|1462.5|1446.5|1462.5|1446.5|1461.5|1445.5|8
1639490560000|2021-12-14 14:02:40|1462.4|1446.4|1463|1447|1463.25|1447.25|1462.25|1446.25|7
1639490570000|2021-12-14 14:02:50|1462.5|1446.5|1461.5|1445.5|1462.5|1446.5|1461.5|1445.5|2
1639490580000|2021-12-14 14:03:00|1461.29|1445.29|1461.5|1445.5|1461.5|1445.5|1461.29|1445.29|2
1639490590000|2021-12-14 14:03:10|1461.29|1445.29|1462|1446|1462|1446|1461.29|1445.29|3
1639490600000|2021-12-14 14:03:20|1461.9|1445.9|1462|1446|1462.31|1446.31|1461.9|1445.9|4
1639490610000|2021-12-14 14:03:30|1461.91|1445.91|1461.91|1445.91|1461.91|1445.91|1461.91|1445.91|1
1639490620000|2021-12-14 14:03:40|1462|1446|1463|1447|1463.3|1447.3|1462|1446|6
1639490630000|2021-12-14 14:03:50|1463.25|1447.25|1463|1447|1463.25|1447.25|1463|1447|5
1639490640000|2021-12-14 14:04:00|1462.5|1446.5|1462.79|1446.79|1462.79|1446.79|1462.5|1446.5|2
1639490660000|2021-12-14 14:04:20|1462.5|1446.5|1463.5|1447.5|1463.5|1447.5|1462.5|1446.5|3
1639490670000|2021-12-14 14:04:30|1463.72|1447.72|1464.5|1448.5|1464.55|1448.55|1463.72|1447.72|7
1639490680000|2021-12-14 14:04:40|1464.9|1448.9|1465|1449|1465.15|1449.15|1464.5|1448.5|7
1639490690000|2021-12-14 14:04:50|1465.5|1449.5|1466.2|1450.2|1466.2|1450.2|1465|1449|4
1639490700000|2021-12-14 14:05:00|1465.9|1449.9|1467.72|1451.72|1468.1|1452.1|1465.9|1449.9|10
1639490710000|2021-12-14 14:05:10|1467.88|1451.88|1468.92|1452.92|1469.35|1453.35|1467.88|1451.88|9
1639490720000|2021-12-14 14:05:20|1469.01|1453.01|1468.92|1452.92|1469.01|1453.01|1468.92|1452.92|2
1639490730000|2021-12-14 14:05:30|1469|1453|1468.79|1452.79|1469|1453|1468.79|1452.79|2
1639490750000|2021-12-14 14:05:50|1469.15|1453.15|1468.92|1452.92|1469.15|1453.15|1468.92|1452.92|6
1639490760000|2021-12-14 14:06:00|1468.5|1452.5|1467.82|1451.82|1468.5|1452.5|1467.82|1451.82|3
1639490770000|2021-12-14 14:06:10|1467.5|1451.5|1466.5|1450.5|1467.5|1451.5|1466.5|1450.5|9
1639490790000|2021-12-14 14:06:30|1466.45|1450.45|1466.5|1450.5|1466.5|1450.5|1466.45|1450.45|2
1639490800000|2021-12-14 14:06:40|1466.42|1450.42|1466.69|1450.69|1467.39|1451.39|1466.42|1450.42|5
1639490810000|2021-12-14 14:06:50|1466.76|1450.76|1467.39|1451.39|1467.39|1451.39|1466.76|1450.76|3
1639490820000|2021-12-14 14:07:00|1467.1|1451.1|1465.5|1449.5|1467.39|1451.39|1465.5|1449.5|5
1639490830000|2021-12-14 14:07:10|1465|1449|1464.97|1448.97|1465.1|1449.1|1464.97|1448.97|3
1639490840000|2021-12-14 14:07:20|1464.92|1448.92|1465|1449|1466|1450|1464.92|1448.92|9
1639490850000|2021-12-14 14:07:30|1464.5|1448.5|1464.81|1448.81|1464.81|1448.81|1464.5|1448.5|2
1639490860000|2021-12-14 14:07:40|1465.06|1449.06|1465.1|1449.1|1465.1|1449.1|1465.06|1449.06|2
1639490870000|2021-12-14 14:07:50|1465.15|1449.15|1465|1449|1465.15|1449.15|1465|1449|2
1639490880000|2021-12-14 14:08:00|1464.81|1448.81|1463.6|1447.6|1464.81|1448.81|1463.6|1447.6|4
1639490890000|2021-12-14 14:08:10|1464.02|1448.02|1463.6|1447.6|1464.02|1448.02|1463.6|1447.6|2
1639490900000|2021-12-14 14:08:20|1464.02|1448.02|1463.91|1447.91|1464.41|1448.41|1463.91|1447.91|8
1639490910000|2021-12-14 14:08:30|1464.2|1448.2|1463.91|1447.91|1464.41|1448.41|1463.91|1447.91|9
1639490920000|2021-12-14 14:08:40|1464.23|1448.23|1464.23|1448.23|1464.23|1448.23|1464.23|1448.23|1
1639490930000|2021-12-14 14:08:50|1463.91|1447.91|1464.3|1448.3|1464.3|1448.3|1463.91|1447.91|3
1639490940000|2021-12-14 14:09:00|1463.8|1447.8|1463.8|1447.8|1463.8|1447.8|1463.8|1447.8|1
1639490950000|2021-12-14 14:09:10|1463.91|1447.91|1464.41|1448.41|1464.41|1448.41|1463.91|1447.91|3
1639490970000|2021-12-14 14:09:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639490980000|2021-12-14 14:09:40|1463|1447|1462.82|1446.82|1463.32|1447.32|1462.82|1446.82|5
1639490990000|2021-12-14 14:09:50|1462.5|1446.5|1461|1445|1462.5|1446.5|1460.5|1444.5|10
1639491000000|2021-12-14 14:10:00|1460.82|1444.82|1461|1445|1461|1445|1460.5|1444.5|3
1639491010000|2021-12-14 14:10:10|1461.25|1445.25|1459.2|1443.2|1461.25|1445.25|1459.2|1443.2|6
1639491020000|2021-12-14 14:10:20|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|3
1639491030000|2021-12-14 14:10:30|1458.95|1442.95|1458.45|1442.45|1458.95|1442.95|1458.21|1442.21|6
1639491040000|2021-12-14 14:10:40|1458.22|1442.22|1458.5|1442.5|1458.75|1442.75|1458.22|1442.22|4
1639491050000|2021-12-14 14:10:50|1458.75|1442.75|1459|1443|1459.35|1443.35|1458.75|1442.75|4
1639491060000|2021-12-14 14:11:00|1458.5|1442.5|1458.5|1442.5|1459|1443|1458.5|1442.5|6
1639491070000|2021-12-14 14:11:10|1458.65|1442.65|1458.5|1442.5|1458.65|1442.65|1458.5|1442.5|2
1639491080000|2021-12-14 14:11:20|1458.9|1442.9|1459.5|1443.5|1459.5|1443.5|1458.9|1442.9|3
1639491110000|2021-12-14 14:11:50|1459.25|1443.25|1458.75|1442.75|1459.25|1443.25|1458.75|1442.75|3
1639491120000|2021-12-14 14:12:00|1459|1443|1459.5|1443.5|1459.5|1443.5|1459|1443|3
1639491130000|2021-12-14 14:12:10|1459.88|1443.88|1459.88|1443.88|1459.88|1443.88|1459.88|1443.88|1
1639491140000|2021-12-14 14:12:20|1460.4|1444.4|1460.59|1444.59|1460.59|1444.59|1460.4|1444.4|3
1639491150000|2021-12-14 14:12:30|1460.5|1444.5|1460.5|1444.5|1460.59|1444.59|1460.5|1444.5|3
1639491160000|2021-12-14 14:12:40|1460.35|1444.35|1460|1444|1460.45|1444.45|1459.92|1443.92|8
1639491170000|2021-12-14 14:12:50|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|4
1639491180000|2021-12-14 14:13:00|1458.82|1442.82|1459|1443|1459|1443|1458.5|1442.5|6
1639491190000|2021-12-14 14:13:10|1458.5|1442.5|1458.75|1442.75|1459|1443|1458.5|1442.5|4
1639491200000|2021-12-14 14:13:20|1459|1443|1457.5|1441.5|1459|1443|1457.5|1441.5|12
1639491210000|2021-12-14 14:13:30|1457.2|1441.2|1457|1441|1457.35|1441.35|1456.7|1440.7|7
1639491220000|2021-12-14 14:13:40|1456.65|1440.65|1457.35|1441.35|1457.35|1441.35|1456.65|1440.65|3
1639491230000|2021-12-14 14:13:50|1457|1441|1456.5|1440.5|1457|1441|1456.5|1440.5|3
1639491240000|2021-12-14 14:14:00|1456.13|1440.13|1456.13|1440.13|1456.13|1440.13|1456.13|1440.13|1
1639491250000|2021-12-14 14:14:10|1456.03|1440.03|1456|1440|1456.13|1440.13|1455.79|1439.79|9
1639491260000|2021-12-14 14:14:20|1455.79|1439.79|1456|1440|1456.29|1440.29|1455.79|1439.79|5
1639491270000|2021-12-14 14:14:30|1456.5|1440.5|1457|1441|1457|1441|1456.29|1440.29|4
1639491280000|2021-12-14 14:14:40|1456.9|1440.9|1457.69|1441.69|1457.95|1441.95|1456.9|1440.9|10
1639491290000|2021-12-14 14:14:50|1457.5|1441.5|1457.69|1441.69|1457.69|1441.69|1457.5|1441.5|12
1639491300000|2021-12-14 14:15:00|1457.5|1441.5|1457.22|1441.22|1457.69|1441.69|1457|1441|8
1639491310000|2021-12-14 14:15:10|1457|1441|1458|1442|1458.4|1442.4|1457|1441|5
1639491330000|2021-12-14 14:15:30|1458.12|1442.12|1458.12|1442.12|1458.12|1442.12|1458.12|1442.12|1
1639491340000|2021-12-14 14:15:40|1458|1442|1458|1442|1458|1442|1457.55|1441.55|4
1639491350000|2021-12-14 14:15:50|1457.5|1441.5|1456|1440|1457.5|1441.5|1456|1440|5
1639491360000|2021-12-14 14:16:00|1455.83|1439.83|1455.25|1439.25|1455.83|1439.83|1455.25|1439.25|4
1639491370000|2021-12-14 14:16:10|1455.35|1439.35|1454.55|1438.55|1455.35|1439.35|1454.55|1438.55|3
1639491380000|2021-12-14 14:16:20|1454.46|1438.46|1453.5|1437.5|1454.5|1438.5|1453.5|1437.5|4
1639491390000|2021-12-14 14:16:30|1453|1437|1453|1437|1453|1437|1453|1437|1
1639491400000|2021-12-14 14:16:40|1452.6|1436.6|1452.5|1436.5|1453|1437|1452.5|1436.5|8
1639491430000|2021-12-14 14:17:10|1452.1|1436.1|1450.5|1434.5|1452.1|1436.1|1450.5|1434.5|10
1639491440000|2021-12-14 14:17:20|1450.45|1434.45|1449.5|1433.5|1450.45|1434.45|1449.5|1433.5|3
1639491460000|2021-12-14 14:17:40|1449.79|1433.79|1450.9|1434.9|1451.35|1435.35|1449.79|1433.79|8
1639491470000|2021-12-14 14:17:50|1450.5|1434.5|1450|1434|1450.5|1434.5|1449.75|1433.75|3
1639491480000|2021-12-14 14:18:00|1450.11|1434.11|1449.92|1433.92|1450.11|1434.11|1449.65|1433.65|4
1639491490000|2021-12-14 14:18:10|1449.5|1433.5|1449.5|1433.5|1450|1434|1449.34|1433.34|7
1639491500000|2021-12-14 14:18:20|1449.92|1433.92|1450|1434|1450|1434|1449.92|1433.92|2
1639491510000|2021-12-14 14:18:30|1449.5|1433.5|1449.88|1433.88|1450|1434|1449.5|1433.5|6
1639491520000|2021-12-14 14:18:40|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639491530000|2021-12-14 14:18:50|1449.55|1433.55|1449.5|1433.5|1450.02|1434.02|1448.92|1432.92|11
1639491540000|2021-12-14 14:19:00|1449.36|1433.36|1449.5|1433.5|1449.5|1433.5|1449.17|1433.17|8
1639491550000|2021-12-14 14:19:10|1449.34|1433.34|1449.72|1433.72|1449.72|1433.72|1449.34|1433.34|5
1639491560000|2021-12-14 14:19:20|1450.12|1434.12|1450.35|1434.35|1450.35|1434.35|1450.12|1434.12|2
1639491570000|2021-12-14 14:19:30|1450.45|1434.45|1449.5|1433.5|1450.45|1434.45|1449.5|1433.5|4
1639491580000|2021-12-14 14:19:40|1449.44|1433.44|1449.74|1433.74|1449.74|1433.74|1449.44|1433.44|5
1639491590000|2021-12-14 14:19:50|1449.77|1433.77|1450.4|1434.4|1450.4|1434.4|1449.72|1433.72|4
1639491600000|2021-12-14 14:20:00|1450.22|1434.22|1449.72|1433.72|1450.22|1434.22|1449.72|1433.72|5
1639491610000|2021-12-14 14:20:10|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.37|1433.37|3
1639491630000|2021-12-14 14:20:30|1449.61|1433.61|1450.38|1434.38|1450.38|1434.38|1449.61|1433.61|4
1639491640000|2021-12-14 14:20:40|1450.22|1434.22|1452.75|1436.75|1452.75|1436.75|1450.22|1434.22|17
1639491650000|2021-12-14 14:20:50|1452.98|1436.98|1452.5|1436.5|1453.15|1437.15|1452.5|1436.5|4
1639491660000|2021-12-14 14:21:00|1452.88|1436.88|1452.92|1436.92|1453|1437|1452.88|1436.88|4
1639491670000|2021-12-14 14:21:10|1453.3|1437.3|1453.5|1437.5|1453.5|1437.5|1453|1437|4
1639491680000|2021-12-14 14:21:20|1453|1437|1453.5|1437.5|1453.51|1437.51|1453|1437|4
1639491690000|2021-12-14 14:21:30|1453.55|1437.55|1454|1438|1454|1438|1453.5|1437.5|4
1639491700000|2021-12-14 14:21:40|1454.3|1438.3|1454|1438|1454.5|1438.5|1454|1438|3
1639491710000|2021-12-14 14:21:50|1454.15|1438.15|1454.35|1438.35|1454.35|1438.35|1454.15|1438.15|2
1639491720000|2021-12-14 14:22:00|1454.15|1438.15|1455|1439|1455|1439|1454|1438|6
1639491730000|2021-12-14 14:22:10|1455.3|1439.3|1455.69|1439.69|1455.69|1439.69|1455|1439|4
1639491740000|2021-12-14 14:22:20|1455.95|1439.95|1455|1439|1456.08|1440.08|1454.55|1438.55|9
1639491750000|2021-12-14 14:22:30|1454.91|1438.91|1455|1439|1455.08|1439.08|1454.91|1438.91|7
1639491760000|2021-12-14 14:22:40|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639491770000|2021-12-14 14:22:50|1454.21|1438.21|1455|1439|1455|1439|1454.21|1438.21|12
1639491780000|2021-12-14 14:23:00|1454.9|1438.9|1455.5|1439.5|1455.5|1439.5|1454.9|1438.9|9
1639491790000|2021-12-14 14:23:10|1456|1440|1456|1440|1456|1440|1455.72|1439.72|3
1639491800000|2021-12-14 14:23:20|1455.85|1439.85|1456|1440|1456|1440|1455.85|1439.85|2
1639491810000|2021-12-14 14:23:30|1455.5|1439.5|1455|1439|1455.5|1439.5|1455|1439|2
1639491820000|2021-12-14 14:23:40|1454.5|1438.5|1454.5|1438.5|1454.72|1438.72|1454.5|1438.5|3
1639491830000|2021-12-14 14:23:50|1454.72|1438.72|1455.3|1439.3|1455.3|1439.3|1454.72|1438.72|4
1639491840000|2021-12-14 14:24:00|1455.2|1439.2|1455.3|1439.3|1455.3|1439.3|1455.2|1439.2|2
1639491850000|2021-12-14 14:24:10|1455.35|1439.35|1454.85|1438.85|1455.35|1439.35|1454.85|1438.85|5
1639491860000|2021-12-14 14:24:20|1454.51|1438.51|1452.32|1436.32|1454.51|1438.51|1452|1436|8
1639491870000|2021-12-14 14:24:30|1452|1436|1451.35|1435.35|1452|1436|1451.35|1435.35|4
1639491880000|2021-12-14 14:24:40|1451|1435|1450.82|1434.82|1451|1435|1450.82|1434.82|2
1639491890000|2021-12-14 14:24:50|1450.79|1434.79|1450.3|1434.3|1450.79|1434.79|1450.3|1434.3|4
1639491900000|2021-12-14 14:25:00|1450.5|1434.5|1451.5|1435.5|1451.5|1435.5|1450.5|1434.5|4
1639491910000|2021-12-14 14:25:10|1452.35|1436.35|1453.3|1437.3|1453.3|1437.3|1452.35|1436.35|10
1639491920000|2021-12-14 14:25:20|1453|1437|1453|1437|1453|1437|1452.83|1436.83|3
1639491930000|2021-12-14 14:25:30|1452.5|1436.5|1453|1437|1453.19|1437.19|1452.5|1436.5|9
1639491940000|2021-12-14 14:25:40|1453.19|1437.19|1453|1437|1453.19|1437.19|1453|1437|2
1639491950000|2021-12-14 14:25:50|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1
1639491960000|2021-12-14 14:26:00|1453|1437|1453|1437|1453|1437|1453|1437|1
1639491970000|2021-12-14 14:26:10|1453.2|1437.2|1453.5|1437.5|1453.64|1437.64|1453.2|1437.2|4
1639491980000|2021-12-14 14:26:20|1454.3|1438.3|1454.7|1438.7|1454.7|1438.7|1454.3|1438.3|5
1639492000000|2021-12-14 14:26:40|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639492010000|2021-12-14 14:26:50|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1
1639492020000|2021-12-14 14:27:00|1454.5|1438.5|1454.18|1438.18|1454.5|1438.5|1454.18|1438.18|9
1639492030000|2021-12-14 14:27:10|1454.15|1438.15|1453.15|1437.15|1454.15|1438.15|1452.75|1436.75|6
1639492040000|2021-12-14 14:27:20|1453.45|1437.45|1453|1437|1453.45|1437.45|1453|1437|2
1639492060000|2021-12-14 14:27:40|1452.94|1436.94|1453|1437|1453|1437|1452.94|1436.94|2
1639492070000|2021-12-14 14:27:50|1452.92|1436.92|1453|1437|1453|1437|1452.92|1436.92|6
1639492080000|2021-12-14 14:28:00|1452.92|1436.92|1452.92|1436.92|1453|1437|1452.92|1436.92|5
1639492090000|2021-12-14 14:28:10|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639492100000|2021-12-14 14:28:20|1452.21|1436.21|1450.5|1434.5|1452.21|1436.21|1450.5|1434.5|11
1639492110000|2021-12-14 14:28:30|1450.4|1434.4|1449.55|1433.55|1450.4|1434.4|1449.25|1433.25|9
1639492120000|2021-12-14 14:28:40|1450.05|1434.05|1450.29|1434.29|1450.29|1434.29|1450.05|1434.05|3
1639492130000|2021-12-14 14:28:50|1450.3|1434.3|1449.6|1433.6|1450.3|1434.3|1449.6|1433.6|5
1639492140000|2021-12-14 14:29:00|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.1|1433.1|3
1639492150000|2021-12-14 14:29:10|1449.2|1433.2|1449.25|1433.25|1449.25|1433.25|1449.2|1433.2|2
1639492160000|2021-12-14 14:29:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639492170000|2021-12-14 14:29:30|1448.99|1432.99|1448.72|1432.72|1449.2|1433.2|1448.5|1432.5|6
1639492180000|2021-12-14 14:29:40|1449.11|1433.11|1450|1434|1450.15|1434.15|1449.11|1433.11|7
1639492190000|2021-12-14 14:29:50|1450.3|1434.3|1451.3|1435.3|1451.3|1435.3|1450.3|1434.3|9
1639492200000|2021-12-14 14:30:00|1451|1435|1451|1435|1451|1435|1450.88|1434.88|3
1639492210000|2021-12-14 14:30:10|1450.81|1434.81|1452.62|1436.62|1452.62|1436.62|1450.81|1434.81|9
1639492220000|2021-12-14 14:30:20|1452.81|1436.81|1453.5|1437.5|1453.5|1437.5|1452.5|1436.5|5
1639492230000|2021-12-14 14:30:30|1453.9|1437.9|1453.45|1437.45|1454|1438|1453.45|1437.45|6
1639492240000|2021-12-14 14:30:40|1452.98|1436.98|1452|1436|1453|1437|1452|1436|5
1639492250000|2021-12-14 14:30:50|1452.22|1436.22|1453.25|1437.25|1453.25|1437.25|1452.22|1436.22|3
1639492260000|2021-12-14 14:31:00|1453|1437|1453|1437|1453|1437|1453|1437|1
1639492270000|2021-12-14 14:31:10|1453.3|1437.3|1453|1437|1453.3|1437.3|1453|1437|2
1639492280000|2021-12-14 14:31:20|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.29|1436.29|5
1639492290000|2021-12-14 14:31:30|1452.75|1436.75|1453|1437|1453|1437|1452.75|1436.75|2
1639492300000|2021-12-14 14:31:40|1452.9|1436.9|1452.9|1436.9|1452.9|1436.9|1452.9|1436.9|1
1639492310000|2021-12-14 14:31:50|1452.5|1436.5|1453.15|1437.15|1453.15|1437.15|1452.5|1436.5|8
1639492320000|2021-12-14 14:32:00|1453.3|1437.3|1453|1437|1453.3|1437.3|1453|1437|2
1639492330000|2021-12-14 14:32:10|1453.12|1437.12|1456.69|1440.69|1456.69|1440.69|1453.12|1437.12|15
1639492340000|2021-12-14 14:32:20|1457|1441|1456.69|1440.69|1457|1441|1456.5|1440.5|4
1639492360000|2021-12-14 14:32:40|1456.5|1440.5|1456.3|1440.3|1456.5|1440.5|1456.3|1440.3|2
1639492370000|2021-12-14 14:32:50|1456.42|1440.42|1457.69|1441.69|1457.69|1441.69|1456.42|1440.42|9
1639492380000|2021-12-14 14:33:00|1457.5|1441.5|1458|1442|1458|1442|1457.5|1441.5|14
1639492390000|2021-12-14 14:33:10|1457.81|1441.81|1457.9|1441.9|1458.15|1442.15|1457.5|1441.5|7
1639492400000|2021-12-14 14:33:20|1457.5|1441.5|1458.05|1442.05|1458.05|1442.05|1457.5|1441.5|3
1639492410000|2021-12-14 14:33:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639492420000|2021-12-14 14:33:40|1458.64|1442.64|1458.5|1442.5|1458.64|1442.64|1458.5|1442.5|2
1639492440000|2021-12-14 14:34:00|1458.64|1442.64|1458.3|1442.3|1458.64|1442.64|1458.3|1442.3|3
1639492450000|2021-12-14 14:34:10|1458|1442|1456|1440|1458.09|1442.09|1456|1440|13
1639492460000|2021-12-14 14:34:20|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|2
1639492470000|2021-12-14 14:34:30|1457.45|1441.45|1457.5|1441.5|1457.72|1441.72|1457.45|1441.45|14
1639492480000|2021-12-14 14:34:40|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1457.5|1441.5|11
1639492490000|2021-12-14 14:34:50|1457.5|1441.5|1458.5|1442.5|1458.78|1442.78|1457.5|1441.5|9
1639492500000|2021-12-14 14:35:00|1458.83|1442.83|1459|1443|1459|1443|1458.5|1442.5|4
1639492510000|2021-12-14 14:35:10|1458.79|1442.79|1456.5|1440.5|1459.1|1443.1|1456.5|1440.5|12
1639492520000|2021-12-14 14:35:20|1456.79|1440.79|1457|1441|1457|1441|1456.5|1440.5|5
1639492530000|2021-12-14 14:35:30|1456.92|1440.92|1456.5|1440.5|1457|1441|1456.5|1440.5|8
1639492540000|2021-12-14 14:35:40|1457|1441|1456.5|1440.5|1457|1441|1456.5|1440.5|3
1639492550000|2021-12-14 14:35:50|1456|1440|1456|1440|1456|1440|1456|1440|1
1639492560000|2021-12-14 14:36:00|1455.5|1439.5|1455.36|1439.36|1455.5|1439.5|1455.35|1439.35|5
1639492570000|2021-12-14 14:36:10|1455.35|1439.35|1455.27|1439.27|1455.36|1439.36|1455.25|1439.25|5
1639492580000|2021-12-14 14:36:20|1455.36|1439.36|1455.4|1439.4|1455.4|1439.4|1455.36|1439.36|2
1639492590000|2021-12-14 14:36:30|1455.5|1439.5|1456|1440|1456|1440|1455.5|1439.5|6
1639492600000|2021-12-14 14:36:40|1455.72|1439.72|1456|1440|1456|1440|1455.5|1439.5|14
1639492610000|2021-12-14 14:36:50|1456.15|1440.15|1456|1440|1456.15|1440.15|1455.88|1439.88|14
1639492620000|2021-12-14 14:37:00|1455.9|1439.9|1457|1441|1457.3|1441.3|1455.9|1439.9|12
1639492640000|2021-12-14 14:37:20|1456.85|1440.85|1457.4|1441.4|1457.4|1441.4|1456.85|1440.85|3
1639492650000|2021-12-14 14:37:30|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639492660000|2021-12-14 14:37:40|1457.85|1441.85|1458.35|1442.35|1458.35|1442.35|1457.85|1441.85|2
1639492670000|2021-12-14 14:37:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639492680000|2021-12-14 14:38:00|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1
1639492690000|2021-12-14 14:38:10|1458.35|1442.35|1458.35|1442.35|1458.35|1442.35|1458.35|1442.35|1
1639492700000|2021-12-14 14:38:20|1458.5|1442.5|1458.5|1442.5|1458.72|1442.72|1458.5|1442.5|3
1639492710000|2021-12-14 14:38:30|1458.72|1442.72|1458.75|1442.75|1459.1|1443.1|1458.5|1442.5|5
1639492720000|2021-12-14 14:38:40|1458.94|1442.94|1458.88|1442.88|1458.94|1442.94|1458.88|1442.88|2
1639492740000|2021-12-14 14:39:00|1459.1|1443.1|1458.92|1442.92|1459.1|1443.1|1458.88|1442.88|4
1639492750000|2021-12-14 14:39:10|1458.5|1442.5|1459|1443|1459.4|1443.4|1458.5|1442.5|4
1639492760000|2021-12-14 14:39:20|1459.5|1443.5|1459.4|1443.4|1459.5|1443.5|1459.4|1443.4|2
1639492770000|2021-12-14 14:39:30|1459.35|1443.35|1458|1442|1459.35|1443.35|1457.94|1441.94|8
1639492780000|2021-12-14 14:39:40|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639492790000|2021-12-14 14:39:50|1457.21|1441.21|1457.75|1441.75|1457.75|1441.75|1457.12|1441.12|7
1639492800000|2021-12-14 14:40:00|1458|1442|1458.11|1442.11|1458.11|1442.11|1457.75|1441.75|6
1639492810000|2021-12-14 14:40:10|1458|1442|1458.82|1442.82|1459.15|1443.15|1458|1442|11
1639492820000|2021-12-14 14:40:20|1458.5|1442.5|1458.8|1442.8|1459|1443|1458.5|1442.5|5
1639492830000|2021-12-14 14:40:30|1459|1443|1460|1444|1460|1444|1459|1443|5
1639492840000|2021-12-14 14:40:40|1460.5|1444.5|1461|1445|1461.3|1445.3|1460.5|1444.5|9
1639492850000|2021-12-14 14:40:50|1461.2|1445.2|1461|1445|1461.2|1445.2|1461|1445|4
1639492860000|2021-12-14 14:41:00|1461.5|1445.5|1462.4|1446.4|1462.4|1446.4|1461.5|1445.5|3
1639492870000|2021-12-14 14:41:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639492880000|2021-12-14 14:41:20|1462.75|1446.75|1462.75|1446.75|1462.75|1446.75|1462.75|1446.75|1
1639492890000|2021-12-14 14:41:30|1463|1447|1463.5|1447.5|1463.5|1447.5|1463|1447|3
1639492910000|2021-12-14 14:41:50|1463.2|1447.2|1463.2|1447.2|1463.2|1447.2|1463.15|1447.15|3
1639492920000|2021-12-14 14:42:00|1463.35|1447.35|1463|1447|1463.35|1447.35|1463|1447|2
1639492930000|2021-12-14 14:42:10|1462.92|1446.92|1462|1446|1462.92|1446.92|1462|1446|4
1639492940000|2021-12-14 14:42:20|1461.82|1445.82|1461.5|1445.5|1462|1446|1461.5|1445.5|6
1639492950000|2021-12-14 14:42:30|1461.35|1445.35|1461|1445|1461.35|1445.35|1461|1445|2
1639492960000|2021-12-14 14:42:40|1461.19|1445.19|1461.5|1445.5|1461.85|1445.85|1461.19|1445.19|5
1639492970000|2021-12-14 14:42:50|1461.25|1445.25|1461|1445|1461.5|1445.5|1461|1445|10
1639492980000|2021-12-14 14:43:00|1461.25|1445.25|1460.92|1444.92|1461.25|1445.25|1460.5|1444.5|9
1639492990000|2021-12-14 14:43:10|1460.5|1444.5|1460.5|1444.5|1461.15|1445.15|1460.5|1444.5|9
1639493000000|2021-12-14 14:43:20|1460.79|1444.79|1460|1444|1460.79|1444.79|1460|1444|8
1639493010000|2021-12-14 14:43:30|1459.5|1443.5|1458.7|1442.7|1459.5|1443.5|1458.7|1442.7|4
1639493020000|2021-12-14 14:43:40|1458.5|1442.5|1458.79|1442.79|1458.79|1442.79|1458.5|1442.5|2
1639493030000|2021-12-14 14:43:50|1459|1443|1458.55|1442.55|1459|1443|1458.55|1442.55|4
1639493040000|2021-12-14 14:44:00|1458.46|1442.46|1458.5|1442.5|1458.5|1442.5|1457.8|1441.8|4
1639493050000|2021-12-14 14:44:10|1458.63|1442.63|1459.31|1443.31|1459.4|1443.4|1458.63|1442.63|7
1639493060000|2021-12-14 14:44:20|1459.4|1443.4|1460|1444|1460|1444|1459.31|1443.31|6
1639493070000|2021-12-14 14:44:30|1460.5|1444.5|1461|1445|1461.15|1445.15|1460.5|1444.5|5
1639493100000|2021-12-14 14:45:00|1461.3|1445.3|1463|1447|1463|1447|1461.3|1445.3|7
1639493110000|2021-12-14 14:45:10|1462.92|1446.92|1463.5|1447.5|1463.5|1447.5|1462.92|1446.92|3
1639493160000|2021-12-14 14:46:00|1464|1448|1464|1448|1464.3|1448.3|1464|1448|3
1639493170000|2021-12-14 14:46:10|1464.2|1448.2|1464.2|1448.2|1464.2|1448.2|1464.2|1448.2|1
1639493180000|2021-12-14 14:46:20|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639493220000|2021-12-14 14:47:00|1465.35|1449.35|1465|1449|1465.35|1449.35|1465|1449|2
1639493230000|2021-12-14 14:47:10|1465.15|1449.15|1465|1449|1465.94|1449.94|1465|1449|9
1639493240000|2021-12-14 14:47:20|1464.82|1448.82|1464.5|1448.5|1465|1449|1464.19|1448.19|4
1639493250000|2021-12-14 14:47:30|1464.75|1448.75|1465.4|1449.4|1465.4|1449.4|1464.75|1448.75|3
1639493260000|2021-12-14 14:47:40|1465.01|1449.01|1465|1449|1465.1|1449.1|1465|1449|3
1639493270000|2021-12-14 14:47:50|1464.5|1448.5|1464|1448|1464.5|1448.5|1464|1448|2
1639493280000|2021-12-14 14:48:00|1463.95|1447.95|1462.82|1446.82|1463.95|1447.95|1462.82|1446.82|8
1639493290000|2021-12-14 14:48:10|1463.15|1447.15|1462.75|1446.75|1463.15|1447.15|1462.75|1446.75|4
1639493300000|2021-12-14 14:48:20|1462.6|1446.6|1463|1447|1463.09|1447.09|1462.6|1446.6|4
1639493310000|2021-12-14 14:48:30|1462.79|1446.79|1462.41|1446.41|1462.79|1446.79|1462.24|1446.24|4
1639493320000|2021-12-14 14:48:40|1462.5|1446.5|1462.64|1446.64|1462.64|1446.64|1462.5|1446.5|2
1639493330000|2021-12-14 14:48:50|1462.56|1446.56|1462.5|1446.5|1462.56|1446.56|1462.5|1446.5|2
1639493340000|2021-12-14 14:49:00|1462.55|1446.55|1462.5|1446.5|1462.55|1446.55|1462.5|1446.5|2
1639493380000|2021-12-14 14:49:40|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1
1639493390000|2021-12-14 14:49:50|1462.25|1446.25|1462.25|1446.25|1462.25|1446.25|1462.25|1446.25|1
1639493400000|2021-12-14 14:50:00|1462.5|1446.5|1463|1447|1463.18|1447.18|1462.5|1446.5|5
1639493410000|2021-12-14 14:50:10|1462.5|1446.5|1462.13|1446.13|1462.5|1446.5|1462.13|1446.13|2
1639493420000|2021-12-14 14:50:20|1462.38|1446.38|1463.5|1447.5|1463.5|1447.5|1462.38|1446.38|4
1639493430000|2021-12-14 14:50:30|1463.22|1447.22|1463|1447|1463.22|1447.22|1462.83|1446.83|4
1639493440000|2021-12-14 14:50:40|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639493450000|2021-12-14 14:50:50|1463.25|1447.25|1463|1447|1463.5|1447.5|1463|1447|5
1639493460000|2021-12-14 14:51:00|1462.89|1446.89|1462.39|1446.39|1462.89|1446.89|1462.39|1446.39|6
1639493470000|2021-12-14 14:51:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.39|1446.39|7
1639493480000|2021-12-14 14:51:20|1462.65|1446.65|1463.21|1447.21|1463.21|1447.21|1462.53|1446.53|6
1639493490000|2021-12-14 14:51:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639493500000|2021-12-14 14:51:40|1463.4|1447.4|1463.4|1447.4|1463.5|1447.5|1463.4|1447.4|3
1639493510000|2021-12-14 14:51:50|1463.5|1447.5|1463.5|1447.5|1463.57|1447.57|1463.5|1447.5|7
1639493530000|2021-12-14 14:52:10|1463.61|1447.61|1462.96|1446.96|1463.61|1447.61|1462.96|1446.96|4
1639493540000|2021-12-14 14:52:20|1462.82|1446.82|1462.32|1446.32|1462.82|1446.82|1462.32|1446.32|4
1639493550000|2021-12-14 14:52:30|1462.36|1446.36|1462.32|1446.32|1462.36|1446.36|1462.11|1446.11|3
1639493560000|2021-12-14 14:52:40|1462|1446|1462|1446|1462|1446|1462|1446|1
1639493580000|2021-12-14 14:53:00|1461.92|1445.92|1461.92|1445.92|1461.92|1445.92|1461.5|1445.5|6
1639493590000|2021-12-14 14:53:10|1462.34|1446.34|1462|1446|1462.4|1446.4|1462|1446|3
1639493610000|2021-12-14 14:53:30|1461.91|1445.91|1461.29|1445.29|1461.91|1445.91|1461.29|1445.29|5
1639493620000|2021-12-14 14:53:40|1461.37|1445.37|1461.29|1445.29|1461.37|1445.37|1461.29|1445.29|2
1639493630000|2021-12-14 14:53:50|1461.37|1445.37|1461.5|1445.5|1461.5|1445.5|1461.37|1445.37|2
1639493650000|2021-12-14 14:54:10|1461.88|1445.88|1462.38|1446.38|1462.38|1446.38|1461.5|1445.5|5
1639493660000|2021-12-14 14:54:20|1462.4|1446.4|1463.41|1447.41|1463.41|1447.41|1462.38|1446.38|9
1639493670000|2021-12-14 14:54:30|1463.5|1447.5|1465|1449|1465|1449|1463.5|1447.5|8
1639493680000|2021-12-14 14:54:40|1464.75|1448.75|1465|1449|1465.07|1449.07|1464.75|1448.75|4
1639493690000|2021-12-14 14:54:50|1465.25|1449.25|1465.25|1449.25|1465.25|1449.25|1465.25|1449.25|1
1639493700000|2021-12-14 14:55:00|1464.92|1448.92|1465.5|1449.5|1465.5|1449.5|1464.92|1448.92|3
1639493710000|2021-12-14 14:55:10|1465.9|1449.9|1466|1450|1466|1450|1465.9|1449.9|2
1639493720000|2021-12-14 14:55:20|1466.15|1450.15|1466|1450|1466.15|1450.15|1466|1450|2
1639493730000|2021-12-14 14:55:30|1465.5|1449.5|1465|1449|1465.5|1449.5|1465|1449|3
1639493750000|2021-12-14 14:55:50|1465.5|1449.5|1465.79|1449.79|1465.79|1449.79|1465.5|1449.5|3
1639493760000|2021-12-14 14:56:00|1466.45|1450.45|1466|1450|1466.5|1450.5|1465.91|1449.91|6
1639493770000|2021-12-14 14:56:10|1465|1449|1465|1449|1465|1449|1465|1449|1
1639493780000|2021-12-14 14:56:20|1465.1|1449.1|1465.5|1449.5|1465.5|1449.5|1465.1|1449.1|3
1639493790000|2021-12-14 14:56:30|1465.69|1449.69|1465.9|1449.9|1466.25|1450.25|1465.69|1449.69|20
1639493800000|2021-12-14 14:56:40|1466.25|1450.25|1467.95|1451.95|1467.95|1451.95|1466|1450|7
1639493810000|2021-12-14 14:56:50|1467.5|1451.5|1467.5|1451.5|1467.75|1451.75|1467.5|1451.5|4
1639493820000|2021-12-14 14:57:00|1468.15|1452.15|1467.75|1451.75|1468.15|1452.15|1467.75|1451.75|2
1639493830000|2021-12-14 14:57:10|1467.85|1451.85|1467.63|1451.63|1467.89|1451.89|1467.5|1451.5|6
1639493840000|2021-12-14 14:57:20|1467.9|1451.9|1467.5|1451.5|1467.9|1451.9|1467.5|1451.5|3
1639493850000|2021-12-14 14:57:30|1467|1451|1467|1451|1467|1451|1467|1451|1
1639493860000|2021-12-14 14:57:40|1466.5|1450.5|1466.17|1450.17|1466.5|1450.5|1465.92|1449.92|4
1639493870000|2021-12-14 14:57:50|1466.45|1450.45|1467|1451|1467.35|1451.35|1466.45|1450.45|8
1639493880000|2021-12-14 14:58:00|1467.05|1451.05|1467|1451|1467.05|1451.05|1467|1451|2
1639493890000|2021-12-14 14:58:10|1467.07|1451.07|1467|1451|1467.29|1451.29|1467|1451|4
1639493900000|2021-12-14 14:58:20|1467.26|1451.26|1467.79|1451.79|1467.79|1451.79|1467|1451|6
1639493910000|2021-12-14 14:58:30|1467.29|1451.29|1467.17|1451.17|1467.29|1451.29|1467|1451|4
1639493920000|2021-12-14 14:58:40|1467.3|1451.3|1467.5|1451.5|1467.72|1451.72|1467.3|1451.3|4
1639493930000|2021-12-14 14:58:50|1467.72|1451.72|1467.5|1451.5|1468.3|1452.3|1467.5|1451.5|4
1639493940000|2021-12-14 14:59:00|1467|1451|1467|1451|1467.4|1451.4|1467|1451|5
1639493950000|2021-12-14 14:59:10|1466.62|1450.62|1467.69|1451.69|1467.7|1451.7|1466.62|1450.62|3
1639493960000|2021-12-14 14:59:20|1468.15|1452.15|1467.92|1451.92|1468.15|1452.15|1467.92|1451.92|2
1639493970000|2021-12-14 14:59:30|1467.5|1451.5|1467.4|1451.4|1467.92|1451.92|1467.4|1451.4|8
1639493980000|2021-12-14 14:59:40|1467.69|1451.69|1467.79|1451.79|1468.05|1452.05|1467.69|1451.69|3
1639493990000|2021-12-14 14:59:50|1467.5|1451.5|1468.5|1452.5|1468.69|1452.69|1467.5|1451.5|11
1639494000000|2021-12-14 15:00:00|1468|1452|1468.3|1452.3|1468.5|1452.5|1468|1452|4
1639494010000|2021-12-14 15:00:10|1468.5|1452.5|1468.72|1452.72|1469|1453|1468.5|1452.5|4
1639494020000|2021-12-14 15:00:20|1469.15|1453.15|1468.5|1452.5|1469.15|1453.15|1468.5|1452.5|3
1639494030000|2021-12-14 15:00:30|1468.72|1452.72|1468.75|1452.75|1468.75|1452.75|1468.5|1452.5|6
1639494040000|2021-12-14 15:00:40|1468.83|1452.83|1468.75|1452.75|1468.83|1452.83|1468.75|1452.75|2
1639494050000|2021-12-14 15:00:50|1469.3|1453.3|1471|1455|1471|1455|1469.3|1453.3|5
1639494060000|2021-12-14 15:01:00|1470.69|1454.69|1470.5|1454.5|1470.69|1454.69|1470.33|1454.33|4
1639494070000|2021-12-14 15:01:10|1470.41|1454.41|1470.41|1454.41|1470.41|1454.41|1470.41|1454.41|1
1639494080000|2021-12-14 15:01:20|1470.48|1454.48|1470.6|1454.6|1470.6|1454.6|1470.48|1454.48|3
1639494090000|2021-12-14 15:01:30|1470.61|1454.61|1471.75|1455.75|1471.75|1455.75|1470.61|1454.61|4
1639494100000|2021-12-14 15:01:40|1471.5|1455.5|1473|1457|1473.45|1457.45|1471.5|1455.5|5
1639494110000|2021-12-14 15:01:50|1472.5|1456.5|1472.09|1456.09|1473|1457|1472|1456|10
1639494120000|2021-12-14 15:02:00|1472|1456|1471.31|1455.31|1472.15|1456.15|1471.31|1455.31|9
1639494130000|2021-12-14 15:02:10|1471.11|1455.11|1470.81|1454.81|1471.31|1455.31|1470.81|1454.81|10
1639494140000|2021-12-14 15:02:20|1470.5|1454.5|1468.5|1452.5|1470.5|1454.5|1468.5|1452.5|6
1639494150000|2021-12-14 15:02:30|1468.1|1452.1|1467|1451|1468.49|1452.49|1467|1451|12
1639494160000|2021-12-14 15:02:40|1466.5|1450.5|1466.68|1450.68|1467|1451|1466.5|1450.5|5
1639494170000|2021-12-14 15:02:50|1466.72|1450.72|1466.5|1450.5|1467|1451|1466.17|1450.17|8
1639494180000|2021-12-14 15:03:00|1466.36|1450.36|1464.5|1448.5|1466.36|1450.36|1464.5|1448.5|7
1639494200000|2021-12-14 15:03:20|1465|1449|1464.5|1448.5|1465|1449|1464.5|1448.5|3
1639494210000|2021-12-14 15:03:30|1464.9|1448.9|1464.5|1448.5|1464.9|1448.9|1464.5|1448.5|4
1639494220000|2021-12-14 15:03:40|1464.2|1448.2|1464.2|1448.2|1464.2|1448.2|1464.2|1448.2|1
1639494230000|2021-12-14 15:03:50|1463.7|1447.7|1463.3|1447.3|1463.7|1447.7|1463.3|1447.3|3
1639494240000|2021-12-14 15:04:00|1463.22|1447.22|1463.03|1447.03|1463.22|1447.22|1462.5|1446.5|8
1639494250000|2021-12-14 15:04:10|1462.53|1446.53|1463.25|1447.25|1463.25|1447.25|1462.5|1446.5|9
1639494260000|2021-12-14 15:04:20|1463.5|1447.5|1463.5|1447.5|1464|1448|1463.5|1447.5|13
1639494270000|2021-12-14 15:04:30|1463.92|1447.92|1463.5|1447.5|1463.92|1447.92|1463.5|1447.5|4
1639494290000|2021-12-14 15:04:50|1463.44|1447.44|1463.3|1447.3|1463.44|1447.44|1463.24|1447.24|3
1639494300000|2021-12-14 15:05:00|1463.12|1447.12|1462.8|1446.8|1463.12|1447.12|1462.8|1446.8|2
1639494310000|2021-12-14 15:05:10|1462.5|1446.5|1462.79|1446.79|1463|1447|1462.5|1446.5|5
1639494320000|2021-12-14 15:05:20|1462.5|1446.5|1465|1449|1465|1449|1462.5|1446.5|12
1639494330000|2021-12-14 15:05:30|1464.5|1448.5|1463.5|1447.5|1464.5|1448.5|1463.5|1447.5|8
1639494340000|2021-12-14 15:05:40|1463.79|1447.79|1464|1448|1464.29|1448.29|1463.79|1447.79|3
1639494360000|2021-12-14 15:06:00|1464.1|1448.1|1464|1448|1464.1|1448.1|1464|1448|2
1639494370000|2021-12-14 15:06:10|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639494380000|2021-12-14 15:06:20|1463.72|1447.72|1463.45|1447.45|1463.72|1447.72|1463.45|1447.45|3
1639494390000|2021-12-14 15:06:30|1463.7|1447.7|1465.5|1449.5|1465.5|1449.5|1463.7|1447.7|10
1639494400000|2021-12-14 15:06:40|1465.72|1449.72|1465.1|1449.1|1465.72|1449.72|1464.9|1448.9|8
1639494410000|2021-12-14 15:06:50|1465|1449|1464.79|1448.79|1465.1|1449.1|1464.79|1448.79|8
1639494420000|2021-12-14 15:07:00|1465|1449|1465|1449|1465.07|1449.07|1465|1449|3
1639494430000|2021-12-14 15:07:10|1465.5|1449.5|1465.69|1449.69|1466|1450|1465.5|1449.5|6
1639494440000|2021-12-14 15:07:20|1465.72|1449.72|1466.5|1450.5|1466.5|1450.5|1465.7|1449.7|4
1639494450000|2021-12-14 15:07:30|1466.2|1450.2|1466.2|1450.2|1466.2|1450.2|1466.2|1450.2|1
1639494470000|2021-12-14 15:07:50|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1639494480000|2021-12-14 15:08:00|1466.4|1450.4|1466.4|1450.4|1466.4|1450.4|1466.4|1450.4|1
1639494490000|2021-12-14 15:08:10|1466.55|1450.55|1467.5|1451.5|1467.5|1451.5|1466.55|1450.55|3
1639494500000|2021-12-14 15:08:20|1466.94|1450.94|1466.97|1450.97|1468|1452|1466.94|1450.94|6
1639494510000|2021-12-14 15:08:30|1467.32|1451.32|1467|1451|1467.39|1451.39|1467|1451|4
1639494520000|2021-12-14 15:08:40|1467.25|1451.25|1467.32|1451.32|1467.32|1451.32|1467.25|1451.25|2
1639494530000|2021-12-14 15:08:50|1467.15|1451.15|1467.32|1451.32|1467.32|1451.32|1467.15|1451.15|2
1639494540000|2021-12-14 15:09:00|1467.35|1451.35|1468|1452|1468.1|1452.1|1467.32|1451.32|9
1639494550000|2021-12-14 15:09:10|1467.9|1451.9|1468.75|1452.75|1468.75|1452.75|1467.9|1451.9|8
1639494560000|2021-12-14 15:09:20|1469|1453|1469.5|1453.5|1469.55|1453.55|1469|1453|5
1639494570000|2021-12-14 15:09:30|1469.45|1453.45|1469.5|1453.5|1469.5|1453.5|1469|1453|4
1639494580000|2021-12-14 15:09:40|1469|1453|1467.55|1451.55|1469.08|1453.08|1467.55|1451.55|5
1639494590000|2021-12-14 15:09:50|1467.35|1451.35|1467.69|1451.69|1467.69|1451.69|1467.35|1451.35|7
1639494600000|2021-12-14 15:10:00|1467.79|1451.79|1467.5|1451.5|1467.79|1451.79|1467.5|1451.5|4
1639494640000|2021-12-14 15:10:40|1467|1451|1467.42|1451.42|1467.5|1451.5|1467|1451|4
1639494650000|2021-12-14 15:10:50|1467|1451|1466.5|1450.5|1467.42|1451.42|1466.5|1450.5|4
1639494660000|2021-12-14 15:11:00|1466.72|1450.72|1466.5|1450.5|1466.72|1450.72|1466.5|1450.5|6
1639494670000|2021-12-14 15:11:10|1466.72|1450.72|1466.5|1450.5|1467.25|1451.25|1466.5|1450.5|5
1639494690000|2021-12-14 15:11:30|1466.25|1450.25|1465.25|1449.25|1466.25|1450.25|1465.25|1449.25|4
1639494700000|2021-12-14 15:11:40|1465.04|1449.04|1464.75|1448.75|1465.25|1449.25|1464.75|1448.75|6
1639494710000|2021-12-14 15:11:50|1465|1449|1464.75|1448.75|1465.25|1449.25|1464.75|1448.75|6
1639494730000|2021-12-14 15:12:10|1465|1449|1464.5|1448.5|1465|1449|1464.5|1448.5|3
1639494740000|2021-12-14 15:12:20|1464|1448|1464|1448|1464.32|1448.32|1464|1448|3
1639494750000|2021-12-14 15:12:30|1464.5|1448.5|1465.04|1449.04|1465.25|1449.25|1464.5|1448.5|9
1639494760000|2021-12-14 15:12:40|1464.75|1448.75|1464.75|1448.75|1465.04|1449.04|1464.75|1448.75|5
1639494780000|2021-12-14 15:13:00|1465.04|1449.04|1465.25|1449.25|1465.25|1449.25|1465.04|1449.04|2
1639494790000|2021-12-14 15:13:10|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639494800000|2021-12-14 15:13:20|1464|1448|1462.5|1446.5|1464|1448|1462.5|1446.5|6
1639494810000|2021-12-14 15:13:30|1462.1|1446.1|1460|1444|1462.1|1446.1|1460|1444|8
1639494820000|2021-12-14 15:13:40|1459.5|1443.5|1459|1443|1459.5|1443.5|1458.5|1442.5|6
1639494840000|2021-12-14 15:14:00|1459.5|1443.5|1459.5|1443.5|1459.75|1443.75|1459.5|1443.5|3
1639494850000|2021-12-14 15:14:10|1459.75|1443.75|1459.6|1443.6|1459.77|1443.77|1459.5|1443.5|5
1639494860000|2021-12-14 15:14:20|1460|1444|1460|1444|1460|1444|1460|1444|1
1639494870000|2021-12-14 15:14:30|1459.5|1443.5|1459.5|1443.5|1459.75|1443.75|1459.5|1443.5|3
1639494880000|2021-12-14 15:14:40|1459.75|1443.75|1459.5|1443.5|1459.75|1443.75|1459.5|1443.5|4
1639494890000|2021-12-14 15:14:50|1459|1443|1458.6|1442.6|1459|1443|1458.6|1442.6|2
1639494900000|2021-12-14 15:15:00|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639494910000|2021-12-14 15:15:10|1458.35|1442.35|1459|1443|1459|1443|1458.22|1442.22|7
1639494920000|2021-12-14 15:15:20|1458.72|1442.72|1459|1443|1459.4|1443.4|1458.72|1442.72|4
1639494930000|2021-12-14 15:15:30|1459.15|1443.15|1459.5|1443.5|1459.5|1443.5|1459.15|1443.15|4
1639494950000|2021-12-14 15:15:50|1459|1443|1459.04|1443.04|1459.04|1443.04|1459|1443|2
1639494960000|2021-12-14 15:16:00|1459.15|1443.15|1459|1443|1459.15|1443.15|1458.98|1442.98|4
1639494970000|2021-12-14 15:16:10|1459.06|1443.06|1459.4|1443.4|1459.4|1443.4|1459.06|1443.06|4
1639494980000|2021-12-14 15:16:20|1459.5|1443.5|1460.29|1444.29|1460.69|1444.69|1459.5|1443.5|6
1639494990000|2021-12-14 15:16:30|1460.23|1444.23|1460.5|1444.5|1460.5|1444.5|1460.23|1444.23|4
1639495000000|2021-12-14 15:16:40|1460.61|1444.61|1460.5|1444.5|1460.61|1444.61|1460.5|1444.5|2
1639495010000|2021-12-14 15:16:50|1460.92|1444.92|1461.5|1445.5|1461.5|1445.5|1460.92|1444.92|3
1639495020000|2021-12-14 15:17:00|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1
1639495030000|2021-12-14 15:17:10|1462.1|1446.1|1462|1446|1462.25|1446.25|1461.86|1445.86|5
1639495050000|2021-12-14 15:17:30|1461.88|1445.88|1462.61|1446.61|1462.61|1446.61|1461.88|1445.88|4
1639495060000|2021-12-14 15:17:40|1462.5|1446.5|1463.39|1447.39|1463.39|1447.39|1462.5|1446.5|6
1639495070000|2021-12-14 15:17:50|1463.24|1447.24|1462.44|1446.44|1463.24|1447.24|1462.44|1446.44|5
1639495080000|2021-12-14 15:18:00|1462.5|1446.5|1462.44|1446.44|1462.5|1446.5|1462.1|1446.1|6
1639495090000|2021-12-14 15:18:10|1462.78|1446.78|1462.5|1446.5|1463.03|1447.03|1462.5|1446.5|12
1639495130000|2021-12-14 15:18:50|1462.2|1446.2|1460.79|1444.79|1462.2|1446.2|1460.79|1444.79|8
1639495140000|2021-12-14 15:19:00|1460.92|1444.92|1462|1446|1462|1446|1460.92|1444.92|3
1639495150000|2021-12-14 15:19:10|1461.9|1445.9|1461.9|1445.9|1461.9|1445.9|1461.5|1445.5|13
1639495160000|2021-12-14 15:19:20|1461.5|1445.5|1461.9|1445.9|1462.2|1446.2|1461.5|1445.5|7
1639495190000|2021-12-14 15:19:50|1462.15|1446.15|1462.07|1446.07|1462.15|1446.15|1462.07|1446.07|2
1639495200000|2021-12-14 15:20:00|1462|1446|1462|1446|1462|1446|1462|1446|1
1639495210000|2021-12-14 15:20:10|1461.5|1445.5|1460.5|1444.5|1461.5|1445.5|1460.5|1444.5|3
1639495220000|2021-12-14 15:20:20|1460.25|1444.25|1459.5|1443.5|1460.25|1444.25|1459.44|1443.44|5
1639495240000|2021-12-14 15:20:40|1459.69|1443.69|1459.72|1443.72|1459.75|1443.75|1459.69|1443.69|3
1639495250000|2021-12-14 15:20:50|1460.07|1444.07|1460.69|1444.69|1460.69|1444.69|1460|1444|6
1639495260000|2021-12-14 15:21:00|1461.15|1445.15|1461.72|1445.72|1462|1446|1461.15|1445.15|4
1639495270000|2021-12-14 15:21:10|1462|1446|1462.1|1446.1|1462.1|1446.1|1461.5|1445.5|7
1639495280000|2021-12-14 15:21:20|1461.79|1445.79|1461.79|1445.79|1461.79|1445.79|1461.79|1445.79|1
1639495290000|2021-12-14 15:21:30|1461.5|1445.5|1463.69|1447.69|1463.95|1447.95|1461.5|1445.5|7
1639495300000|2021-12-14 15:21:40|1464|1448|1463.79|1447.79|1464.1|1448.1|1463.5|1447.5|8
1639495310000|2021-12-14 15:21:50|1463.92|1447.92|1463.92|1447.92|1463.92|1447.92|1463.92|1447.92|1
1639495320000|2021-12-14 15:22:00|1464|1448|1464.91|1448.91|1465.46|1449.46|1464|1448|7
1639495330000|2021-12-14 15:22:10|1465|1449|1465.5|1449.5|1465.5|1449.5|1465|1449|12
1639495340000|2021-12-14 15:22:20|1465|1449|1465|1449|1465.5|1449.5|1465|1449|5
1639495360000|2021-12-14 15:22:40|1464.81|1448.81|1464.79|1448.79|1464.81|1448.81|1464.23|1448.23|8
1639495370000|2021-12-14 15:22:50|1464.52|1448.52|1465.18|1449.18|1465.5|1449.5|1464.5|1448.5|7
1639495380000|2021-12-14 15:23:00|1465.5|1449.5|1466|1450|1466.1|1450.1|1465.5|1449.5|6
1639495390000|2021-12-14 15:23:10|1466.05|1450.05|1466.16|1450.16|1466.16|1450.16|1465.9|1449.9|5
1639495400000|2021-12-14 15:23:20|1466.17|1450.17|1466.16|1450.16|1466.17|1450.17|1466.16|1450.16|8
1639495410000|2021-12-14 15:23:30|1466.2|1450.2|1466.75|1450.75|1466.75|1450.75|1466.2|1450.2|2
1639495420000|2021-12-14 15:23:40|1466.5|1450.5|1466.68|1450.68|1466.68|1450.68|1466.16|1450.16|10
1639495430000|2021-12-14 15:23:50|1466.67|1450.67|1467.69|1451.69|1467.75|1451.75|1466.67|1450.67|10
1639495440000|2021-12-14 15:24:00|1468.15|1452.15|1468.22|1452.22|1468.22|1452.22|1467.4|1451.4|3
1639495450000|2021-12-14 15:24:10|1468.18|1452.18|1469.5|1453.5|1469.65|1453.65|1468.05|1452.05|15
1639495460000|2021-12-14 15:24:20|1469.25|1453.25|1469.13|1453.13|1469.44|1453.44|1469.06|1453.06|4
1639495470000|2021-12-14 15:24:30|1469.05|1453.05|1469.72|1453.72|1469.72|1453.72|1469|1453|4
1639495480000|2021-12-14 15:24:40|1470.02|1454.02|1470.5|1454.5|1470.5|1454.5|1469.8|1453.8|7
1639495490000|2021-12-14 15:24:50|1471.25|1455.25|1471.25|1455.25|1471.69|1455.69|1470.5|1454.5|11
1639495500000|2021-12-14 15:25:00|1470.92|1454.92|1471|1455|1471.3|1455.3|1470.92|1454.92|5
1639495510000|2021-12-14 15:25:10|1471.14|1455.14|1471|1455|1471.2|1455.2|1470.85|1454.85|4
1639495520000|2021-12-14 15:25:20|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1
1639495530000|2021-12-14 15:25:30|1471.03|1455.03|1471.42|1455.42|1471.5|1455.5|1471.03|1455.03|3
1639495540000|2021-12-14 15:25:40|1471.44|1455.44|1471.5|1455.5|1471.5|1455.5|1471.44|1455.44|4
1639495550000|2021-12-14 15:25:50|1471.45|1455.45|1472.01|1456.01|1472.61|1456.61|1471.45|1455.45|9
1639495560000|2021-12-14 15:26:00|1472.11|1456.11|1471.8|1455.8|1472.3|1456.3|1471.8|1455.8|7
1639495570000|2021-12-14 15:26:10|1472.01|1456.01|1472.58|1456.58|1472.58|1456.58|1472.01|1456.01|3
1639495580000|2021-12-14 15:26:20|1472.75|1456.75|1472.22|1456.22|1472.75|1456.75|1472|1456|14
1639495590000|2021-12-14 15:26:30|1472.72|1456.72|1471.5|1455.5|1472.72|1456.72|1471.5|1455.5|4
1639495600000|2021-12-14 15:26:40|1471.29|1455.29|1471.79|1455.79|1472.25|1456.25|1471.29|1455.29|8
1639495610000|2021-12-14 15:26:50|1471.5|1455.5|1471.79|1455.79|1471.79|1455.79|1471.5|1455.5|4
1639495620000|2021-12-14 15:27:00|1472.15|1456.15|1471.9|1455.9|1472.15|1456.15|1471.5|1455.5|5
1639495630000|2021-12-14 15:27:10|1471.5|1455.5|1472.3|1456.3|1472.5|1456.5|1471.5|1455.5|11
1639495640000|2021-12-14 15:27:20|1472.5|1456.5|1472.5|1456.5|1472.65|1456.65|1472.5|1456.5|4
1639495650000|2021-12-14 15:27:30|1472.9|1456.9|1472.92|1456.92|1473.5|1457.5|1472.5|1456.5|7
1639495660000|2021-12-14 15:27:40|1473.1|1457.1|1472.92|1456.92|1473.1|1457.1|1472.92|1456.92|2
1639495670000|2021-12-14 15:27:50|1472.5|1456.5|1473|1457|1473.25|1457.25|1472.5|1456.5|5
1639495680000|2021-12-14 15:28:00|1473.25|1457.25|1473|1457|1473.25|1457.25|1473|1457|2
1639495690000|2021-12-14 15:28:10|1473.13|1457.13|1473.75|1457.75|1473.75|1457.75|1473|1457|8
1639495700000|2021-12-14 15:28:20|1474.25|1458.25|1474|1458|1474.25|1458.25|1474|1458|3
1639495710000|2021-12-14 15:28:30|1473.91|1457.91|1474|1458|1474|1458|1473.91|1457.91|2
1639495730000|2021-12-14 15:28:50|1474.31|1458.31|1474.75|1458.75|1474.75|1458.75|1474.15|1458.15|5
1639495740000|2021-12-14 15:29:00|1474.77|1458.77|1475.5|1459.5|1476.15|1460.15|1474.55|1458.55|12
1639495750000|2021-12-14 15:29:10|1475.9|1459.9|1476|1460|1476.1|1460.1|1475.9|1459.9|5
1639495760000|2021-12-14 15:29:20|1476.3|1460.3|1476|1460|1476.3|1460.3|1476|1460|4
1639495770000|2021-12-14 15:29:30|1476.4|1460.4|1476.95|1460.95|1476.95|1460.95|1476.08|1460.08|7
1639495780000|2021-12-14 15:29:40|1477|1461|1477|1461|1477|1461|1476.92|1460.92|3
1639495790000|2021-12-14 15:29:50|1477.22|1461.22|1477.09|1461.09|1477.3|1461.3|1477|1461|4
1639495800000|2021-12-14 15:30:00|1476.55|1460.55|1476.85|1460.85|1476.85|1460.85|1476.55|1460.55|3
1639495810000|2021-12-14 15:30:10|1476.84|1460.84|1477.09|1461.09|1477.25|1461.25|1476.84|1460.84|4
1639495830000|2021-12-14 15:30:30|1477.04|1461.04|1475.5|1459.5|1477.04|1461.04|1475.5|1459.5|3
1639495840000|2021-12-14 15:30:40|1475.75|1459.75|1476.4|1460.4|1476.4|1460.4|1475.75|1459.75|4
1639495850000|2021-12-14 15:30:50|1476|1460|1476.5|1460.5|1476.5|1460.5|1475.44|1459.44|5
1639495860000|2021-12-14 15:31:00|1475.88|1459.88|1476|1460|1476.5|1460.5|1475.84|1459.84|6
1639495870000|2021-12-14 15:31:10|1475.5|1459.5|1476.75|1460.75|1476.75|1460.75|1475.5|1459.5|5
1639495880000|2021-12-14 15:31:20|1477|1461|1477.59|1461.59|1477.69|1461.69|1476.82|1460.82|8
1639495890000|2021-12-14 15:31:30|1478.19|1462.19|1479|1463|1479|1463|1478.19|1462.19|8
1639495900000|2021-12-14 15:31:40|1479.15|1463.15|1478.92|1462.92|1479.25|1463.25|1478.5|1462.5|8
1639495910000|2021-12-14 15:31:50|1479.25|1463.25|1479.5|1463.5|1479.68|1463.68|1478.5|1462.5|9
1639495920000|2021-12-14 15:32:00|1479.72|1463.72|1480|1464|1480.25|1464.25|1479.72|1463.72|5
1639495930000|2021-12-14 15:32:10|1479.87|1463.87|1480.82|1464.82|1480.82|1464.82|1479.87|1463.87|6
1639495940000|2021-12-14 15:32:20|1481.2|1465.2|1481.55|1465.55|1481.55|1465.55|1480.5|1464.5|9
1639495950000|2021-12-14 15:32:30|1481.5|1465.5|1481.12|1465.12|1481.5|1465.5|1481.12|1465.12|6
1639495960000|2021-12-14 15:32:40|1480.7|1464.7|1480.65|1464.65|1481.12|1465.12|1480.15|1464.15|6
1639495970000|2021-12-14 15:32:50|1480.55|1464.55|1480.23|1464.23|1480.55|1464.55|1480.15|1464.15|3
1639495980000|2021-12-14 15:33:00|1480.15|1464.15|1480.15|1464.15|1480.15|1464.15|1480|1464|4
1639495990000|2021-12-14 15:33:10|1479.9|1463.9|1479.9|1463.9|1479.9|1463.9|1479.9|1463.9|1
1639496000000|2021-12-14 15:33:20|1479.15|1463.15|1478.5|1462.5|1479.5|1463.5|1478.1|1462.1|7
1639496010000|2021-12-14 15:33:30|1478|1462|1476.42|1460.42|1478|1462|1476.35|1460.35|14
1639496020000|2021-12-14 15:33:40|1476.75|1460.75|1476.87|1460.87|1477.22|1461.22|1476.5|1460.5|10
1639496030000|2021-12-14 15:33:50|1476.86|1460.86|1476.5|1460.5|1477.22|1461.22|1476.5|1460.5|7
1639496040000|2021-12-14 15:34:00|1476|1460|1475.92|1459.92|1476|1460|1475.69|1459.69|4
1639496050000|2021-12-14 15:34:10|1475.69|1459.69|1475.59|1459.59|1476.09|1460.09|1475.59|1459.59|7
1639496060000|2021-12-14 15:34:20|1475.82|1459.82|1475.99|1459.99|1475.99|1459.99|1475.31|1459.31|13
1639496070000|2021-12-14 15:34:30|1476.15|1460.15|1475.82|1459.82|1476.15|1460.15|1475.73|1459.73|7
1639496080000|2021-12-14 15:34:40|1476.15|1460.15|1475.85|1459.85|1476.15|1460.15|1475.76|1459.76|4
1639496090000|2021-12-14 15:34:50|1475.6|1459.6|1475.5|1459.5|1476|1460|1475|1459|9
1639496100000|2021-12-14 15:35:00|1475.79|1459.79|1474.5|1458.5|1475.79|1459.79|1474.5|1458.5|8
1639496110000|2021-12-14 15:35:10|1474.29|1458.29|1473.99|1457.99|1475|1459|1473.99|1457.99|11
1639496120000|2021-12-14 15:35:20|1474.32|1458.32|1474|1458|1474.4|1458.4|1474|1458|3
1639496130000|2021-12-14 15:35:30|1473.5|1457.5|1473|1457|1473.5|1457.5|1473|1457|4
1639496140000|2021-12-14 15:35:40|1473.25|1457.25|1473.75|1457.75|1474|1458|1473.25|1457.25|7
1639496150000|2021-12-14 15:35:50|1474.07|1458.07|1474.5|1458.5|1474.5|1458.5|1474|1458|4
1639496160000|2021-12-14 15:36:00|1474.75|1458.75|1474.75|1458.75|1474.75|1458.75|1474.75|1458.75|1
1639496170000|2021-12-14 15:36:10|1475.25|1459.25|1475.75|1459.75|1475.75|1459.75|1475|1459|8
1639496180000|2021-12-14 15:36:20|1475.5|1459.5|1475.1|1459.1|1476|1460|1475.1|1459.1|3
1639496190000|2021-12-14 15:36:30|1475|1459|1474|1458|1475|1459|1474|1458|7
1639496200000|2021-12-14 15:36:40|1474.5|1458.5|1474.65|1458.65|1475|1459|1474|1458|9
1639496210000|2021-12-14 15:36:50|1474.4|1458.4|1474.92|1458.92|1475|1459|1474|1458|10
1639496220000|2021-12-14 15:37:00|1475.1|1459.1|1474.13|1458.13|1475.1|1459.1|1474.13|1458.13|4
1639496230000|2021-12-14 15:37:10|1474.63|1458.63|1475.72|1459.72|1475.72|1459.72|1474.63|1458.63|8
1639496240000|2021-12-14 15:37:20|1476.35|1460.35|1477.32|1461.32|1477.32|1461.32|1476|1460|8
1639496250000|2021-12-14 15:37:30|1477.33|1461.33|1476.73|1460.73|1477.33|1461.33|1476.49|1460.49|11
1639496260000|2021-12-14 15:37:40|1476.49|1460.49|1476.5|1460.5|1476.73|1460.73|1476.49|1460.49|3
1639496270000|2021-12-14 15:37:50|1476.6|1460.6|1476.5|1460.5|1476.6|1460.6|1476.5|1460.5|3
1639496280000|2021-12-14 15:38:00|1476.2|1460.2|1475.5|1459.5|1476.5|1460.5|1475.5|1459.5|5
1639496290000|2021-12-14 15:38:10|1475.26|1459.26|1475.5|1459.5|1475.5|1459.5|1475.26|1459.26|2
1639496300000|2021-12-14 15:38:20|1476|1460|1476.2|1460.2|1476.2|1460.2|1475.69|1459.69|8
1639496310000|2021-12-14 15:38:30|1476.15|1460.15|1475.5|1459.5|1476.15|1460.15|1475.36|1459.36|5
1639496320000|2021-12-14 15:38:40|1475.29|1459.29|1475.29|1459.29|1475.29|1459.29|1475.29|1459.29|1
1639496330000|2021-12-14 15:38:50|1475|1459|1475.5|1459.5|1475.5|1459.5|1475|1459|4
1639496340000|2021-12-14 15:39:00|1475.55|1459.55|1475.5|1459.5|1475.77|1459.77|1475.5|1459.5|9
1639496350000|2021-12-14 15:39:10|1475.77|1459.77|1475.6|1459.6|1475.77|1459.77|1475.5|1459.5|8
1639496360000|2021-12-14 15:39:20|1476.05|1460.05|1475.85|1459.85|1476.05|1460.05|1475.85|1459.85|3
1639496370000|2021-12-14 15:39:30|1475.54|1459.54|1475.5|1459.5|1475.54|1459.54|1475.5|1459.5|2
1639496380000|2021-12-14 15:39:40|1475.94|1459.94|1475.29|1459.29|1475.94|1459.94|1475.29|1459.29|4
1639496390000|2021-12-14 15:39:50|1475|1459|1475.29|1459.29|1475.29|1459.29|1475|1459|4
1639496400000|2021-12-14 15:40:00|1475|1459|1475|1459|1475.29|1459.29|1475|1459|3
1639496410000|2021-12-14 15:40:10|1474.5|1458.5|1473.5|1457.5|1474.5|1458.5|1473.5|1457.5|3
1639496420000|2021-12-14 15:40:20|1473|1457|1473|1457|1473.3|1457.3|1472.65|1456.65|10
1639496430000|2021-12-14 15:40:30|1473.5|1457.5|1474|1458|1474.35|1458.35|1473.5|1457.5|4
1639496450000|2021-12-14 15:40:50|1473.91|1457.91|1473.5|1457.5|1473.91|1457.91|1473.5|1457.5|2
1639496460000|2021-12-14 15:41:00|1473.2|1457.2|1473.5|1457.5|1473.5|1457.5|1473.2|1457.2|3
1639496470000|2021-12-14 15:41:10|1473.41|1457.41|1473.17|1457.17|1473.5|1457.5|1473.17|1457.17|5
1639496480000|2021-12-14 15:41:20|1473.15|1457.15|1472.98|1456.98|1473.15|1457.15|1472.98|1456.98|2
1639496490000|2021-12-14 15:41:30|1472.89|1456.89|1472.49|1456.49|1472.99|1456.99|1472.49|1456.49|4
1639496500000|2021-12-14 15:41:40|1471.85|1455.85|1471.29|1455.29|1471.95|1455.95|1470.79|1454.79|7
1639496510000|2021-12-14 15:41:50|1471.79|1455.79|1471.1|1455.1|1471.79|1455.79|1471|1455|9
1639496520000|2021-12-14 15:42:00|1471.5|1455.5|1471.5|1455.5|1471.7|1455.7|1470.87|1454.87|17
1639496540000|2021-12-14 15:42:20|1471.4|1455.4|1471.5|1455.5|1471.5|1455.5|1471.4|1455.4|2
1639496550000|2021-12-14 15:42:30|1471.37|1455.37|1470.55|1454.55|1471.37|1455.37|1470.55|1454.55|3
1639496560000|2021-12-14 15:42:40|1470.75|1454.75|1470.87|1454.87|1471.07|1455.07|1470.75|1454.75|4
1639496570000|2021-12-14 15:42:50|1471.17|1455.17|1471|1455|1471.5|1455.5|1470.77|1454.77|5
1639496580000|2021-12-14 15:43:00|1470.94|1454.94|1470.33|1454.33|1470.94|1454.94|1470.33|1454.33|6
1639496590000|2021-12-14 15:43:10|1469.6|1453.6|1469.42|1453.42|1469.6|1453.6|1468.68|1452.68|9
1639496600000|2021-12-14 15:43:20|1468.92|1452.92|1469.63|1453.63|1469.79|1453.79|1468.92|1452.92|11
1639496610000|2021-12-14 15:43:30|1469.79|1453.79|1469.9|1453.9|1470.3|1454.3|1469.13|1453.13|14
1639496620000|2021-12-14 15:43:40|1469.82|1453.82|1469.25|1453.25|1470.15|1454.15|1469.25|1453.25|5
1639496630000|2021-12-14 15:43:50|1469.75|1453.75|1469.72|1453.72|1470|1454|1469.5|1453.5|11
1639496640000|2021-12-14 15:44:00|1470|1454|1469.9|1453.9|1470.1|1454.1|1469.79|1453.79|10
1639496650000|2021-12-14 15:44:10|1469.5|1453.5|1469.79|1453.79|1470.15|1454.15|1469.5|1453.5|9
1639496660000|2021-12-14 15:44:20|1470.08|1454.08|1470.37|1454.37|1470.42|1454.42|1469.5|1453.5|7
1639496670000|2021-12-14 15:44:30|1470.45|1454.45|1470.93|1454.93|1470.93|1454.93|1470.45|1454.45|4
1639496680000|2021-12-14 15:44:40|1471.22|1455.22|1472.11|1456.11|1472.11|1456.11|1470.93|1454.93|12
1639496690000|2021-12-14 15:44:50|1472.25|1456.25|1471.5|1455.5|1472.36|1456.36|1471.5|1455.5|5
1639496700000|2021-12-14 15:45:00|1472|1456|1473.74|1457.74|1473.74|1457.74|1472|1456|16
1639496710000|2021-12-14 15:45:10|1474.13|1458.13|1475|1459|1475.14|1459.14|1474.13|1458.13|7
1639496720000|2021-12-14 15:45:20|1474.75|1458.75|1473.92|1457.92|1474.8|1458.8|1473.92|1457.92|11
1639496730000|2021-12-14 15:45:30|1474.13|1458.13|1474.75|1458.75|1474.75|1458.75|1474|1458|6
1639496740000|2021-12-14 15:45:40|1474.5|1458.5|1472.45|1456.45|1475|1459|1472|1456|16
1639496750000|2021-12-14 15:45:50|1471.98|1455.98|1470.29|1454.29|1472.13|1456.13|1470.29|1454.29|7
1639496760000|2021-12-14 15:46:00|1469.6|1453.6|1469|1453|1469.6|1453.6|1469|1453|8
1639496770000|2021-12-14 15:46:10|1469.19|1453.19|1470|1454|1470|1454|1469|1453|6
1639496780000|2021-12-14 15:46:20|1469.5|1453.5|1469.5|1453.5|1470.15|1454.15|1469.5|1453.5|4
1639496790000|2021-12-14 15:46:30|1469.25|1453.25|1469|1453|1469.25|1453.25|1468.94|1452.94|4
1639496800000|2021-12-14 15:46:40|1468.5|1452.5|1468.44|1452.44|1468.5|1452.5|1468.44|1452.44|2
1639496810000|2021-12-14 15:46:50|1468.5|1452.5|1467.79|1451.79|1468.5|1452.5|1467.5|1451.5|8
1639496820000|2021-12-14 15:47:00|1467.5|1451.5|1468|1452|1468.32|1452.32|1467.5|1451.5|7
1639496830000|2021-12-14 15:47:10|1467.89|1451.89|1467.5|1451.5|1467.89|1451.89|1467.44|1451.44|6
1639496840000|2021-12-14 15:47:20|1467.3|1451.3|1467.3|1451.3|1467.3|1451.3|1467.3|1451.3|1
1639496850000|2021-12-14 15:47:30|1467.1|1451.1|1466.5|1450.5|1467.5|1451.5|1466.5|1450.5|6
1639496860000|2021-12-14 15:47:40|1466.25|1450.25|1466.5|1450.5|1466.5|1450.5|1466.25|1450.25|3
1639496870000|2021-12-14 15:47:50|1466.35|1450.35|1466.38|1450.38|1466.5|1450.5|1466.35|1450.35|3
1639496880000|2021-12-14 15:48:00|1466.5|1450.5|1466.1|1450.1|1466.53|1450.53|1466.1|1450.1|4
1639496890000|2021-12-14 15:48:10|1465.85|1449.85|1464.72|1448.72|1465.85|1449.85|1464.6|1448.6|5
1639496900000|2021-12-14 15:48:20|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.1|1448.1|3
1639496910000|2021-12-14 15:48:30|1464|1448|1464.5|1448.5|1464.5|1448.5|1464|1448|8
1639496920000|2021-12-14 15:48:40|1464.7|1448.7|1464.72|1448.72|1464.92|1448.92|1464.54|1448.54|5
1639496930000|2021-12-14 15:48:50|1465.22|1449.22|1464.54|1448.54|1465.22|1449.22|1464.54|1448.54|4
1639496940000|2021-12-14 15:49:00|1464.65|1448.65|1465|1449|1465.23|1449.23|1464.5|1448.5|9
1639496950000|2021-12-14 15:49:10|1464.7|1448.7|1463.8|1447.8|1464.7|1448.7|1463.8|1447.8|4
1639496960000|2021-12-14 15:49:20|1463.5|1447.5|1462.32|1446.32|1463.5|1447.5|1462.21|1446.21|11
1639496970000|2021-12-14 15:49:30|1462.12|1446.12|1461.5|1445.5|1462.12|1446.12|1461.5|1445.5|4
1639496980000|2021-12-14 15:49:40|1461.3|1445.3|1460|1444|1461.3|1445.3|1459.65|1443.65|5
1639496990000|2021-12-14 15:49:50|1459.89|1443.89|1460|1444|1460|1444|1458.4|1442.4|12
1639497000000|2021-12-14 15:50:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639497010000|2021-12-14 15:50:10|1459.25|1443.25|1458.5|1442.5|1459.25|1443.25|1458.5|1442.5|5
1639497020000|2021-12-14 15:50:20|1458.64|1442.64|1458.5|1442.5|1458.64|1442.64|1458.48|1442.48|4
1639497030000|2021-12-14 15:50:30|1458.35|1442.35|1457.97|1441.97|1458.35|1442.35|1457.97|1441.97|2
1639497040000|2021-12-14 15:50:40|1457.75|1441.75|1457.5|1441.5|1457.75|1441.75|1457.25|1441.25|5
1639497050000|2021-12-14 15:50:50|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1
1639497060000|2021-12-14 15:51:00|1457.75|1441.75|1457.75|1441.75|1457.75|1441.75|1457.75|1441.75|1
1639497070000|2021-12-14 15:51:10|1457.5|1441.5|1456.99|1440.99|1457.5|1441.5|1456.97|1440.97|4
1639497080000|2021-12-14 15:51:20|1456.49|1440.49|1455|1439|1456.49|1440.49|1455|1439|9
1639497090000|2021-12-14 15:51:30|1454.82|1438.82|1453.5|1437.5|1454.82|1438.82|1453.25|1437.25|9
1639497110000|2021-12-14 15:51:50|1454|1438|1454.1|1438.1|1454.1|1438.1|1454|1438|2
1639497120000|2021-12-14 15:52:00|1454.05|1438.05|1453.6|1437.6|1454.1|1438.1|1453.6|1437.6|3
1639497140000|2021-12-14 15:52:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639497150000|2021-12-14 15:52:30|1453.15|1437.15|1452.29|1436.29|1453.5|1437.5|1452.29|1436.29|9
1639497160000|2021-12-14 15:52:40|1452.12|1436.12|1452.22|1436.22|1452.5|1436.5|1452|1436|5
1639497170000|2021-12-14 15:52:50|1452|1436|1453|1437|1453|1437|1452|1436|6
1639497180000|2021-12-14 15:53:00|1453.5|1437.5|1453|1437|1453.5|1437.5|1453|1437|3
1639497200000|2021-12-14 15:53:20|1453.25|1437.25|1454.2|1438.2|1454.2|1438.2|1453.25|1437.25|3
1639497210000|2021-12-14 15:53:30|1454|1438|1454.79|1438.79|1454.79|1438.79|1454|1438|4
1639497220000|2021-12-14 15:53:40|1455|1439|1454.5|1438.5|1455|1439|1454.5|1438.5|4
1639497230000|2021-12-14 15:53:50|1454|1438|1454|1438|1454|1438|1454|1438|1
1639497240000|2021-12-14 15:54:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639497250000|2021-12-14 15:54:10|1453.92|1437.92|1454|1438|1454|1438|1453.92|1437.92|2
1639497260000|2021-12-14 15:54:20|1453.5|1437.5|1453|1437|1453.5|1437.5|1452.82|1436.82|4
1639497270000|2021-12-14 15:54:30|1453.15|1437.15|1452.92|1436.92|1453.69|1437.69|1452.92|1436.92|6
1639497280000|2021-12-14 15:54:40|1453.19|1437.19|1453|1437|1453.19|1437.19|1453|1437|2
1639497290000|2021-12-14 15:54:50|1452.5|1436.5|1451.75|1435.75|1452.5|1436.5|1451.75|1435.75|3
1639497300000|2021-12-14 15:55:00|1451.5|1435.5|1451.2|1435.2|1451.5|1435.5|1451.2|1435.2|2
1639497310000|2021-12-14 15:55:10|1450.5|1434.5|1450.81|1434.81|1451|1435|1450.5|1434.5|8
1639497320000|2021-12-14 15:55:20|1450.5|1434.5|1450.49|1434.49|1450.5|1434.5|1450.49|1434.49|2
1639497330000|2021-12-14 15:55:30|1449.9|1433.9|1450.3|1434.3|1450.3|1434.3|1449.9|1433.9|3
1639497340000|2021-12-14 15:55:40|1450.34|1434.34|1450.5|1434.5|1450.5|1434.5|1450.34|1434.34|4
1639497350000|2021-12-14 15:55:50|1450.49|1434.49|1447.75|1431.75|1450.49|1434.49|1447.75|1431.75|10
1639497360000|2021-12-14 15:56:00|1447.5|1431.5|1445.5|1429.5|1447.5|1431.5|1445.5|1429.5|9
1639497370000|2021-12-14 15:56:10|1444.5|1428.5|1444.05|1428.05|1444.5|1428.5|1444|1428|6
1639497380000|2021-12-14 15:56:20|1444.5|1428.5|1445|1429|1445.25|1429.25|1444.5|1428.5|4
1639497390000|2021-12-14 15:56:30|1444.1|1428.1|1444|1428|1444.35|1428.35|1443.5|1427.5|7
1639497400000|2021-12-14 15:56:40|1444.19|1428.19|1446|1430|1446|1430|1444|1428|13
1639497410000|2021-12-14 15:56:50|1445.82|1429.82|1445.29|1429.29|1445.82|1429.82|1444.93|1428.93|10
1639497420000|2021-12-14 15:57:00|1445.79|1429.79|1447|1431|1447.6|1431.6|1445.79|1429.79|12
1639497430000|2021-12-14 15:57:10|1447.29|1431.29|1445|1429|1447.29|1431.29|1445|1429|8
1639497440000|2021-12-14 15:57:20|1445.25|1429.25|1446|1430|1446|1430|1445|1429|5
1639497450000|2021-12-14 15:57:30|1446.5|1430.5|1446.9|1430.9|1447.35|1431.35|1446.5|1430.5|5
1639497460000|2021-12-14 15:57:40|1447|1431|1448|1432|1448|1432|1447|1431|4
1639497470000|2021-12-14 15:57:50|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.35|1432.35|3
1639497480000|2021-12-14 15:58:00|1448.85|1432.85|1448.22|1432.22|1449.08|1433.08|1448.22|1432.22|6
1639497490000|2021-12-14 15:58:10|1448.15|1432.15|1447.92|1431.92|1448.15|1432.15|1447.92|1431.92|3
1639497500000|2021-12-14 15:58:20|1447.5|1431.5|1447.79|1431.79|1447.79|1431.79|1447.5|1431.5|3
1639497510000|2021-12-14 15:58:30|1448.2|1432.2|1448|1432|1448.2|1432.2|1448|1432|2
1639497530000|2021-12-14 15:58:50|1448.3|1432.3|1448.75|1432.75|1448.75|1432.75|1448.12|1432.12|5
1639497540000|2021-12-14 15:59:00|1448.69|1432.69|1448|1432|1448.8|1432.8|1448|1432|5
1639497550000|2021-12-14 15:59:10|1447.5|1431.5|1447.1|1431.1|1448|1432|1447.1|1431.1|6
1639497560000|2021-12-14 15:59:20|1447.32|1431.32|1448.69|1432.69|1448.69|1432.69|1447.32|1431.32|7
1639497570000|2021-12-14 15:59:30|1449.3|1433.3|1449|1433|1449.3|1433.3|1449|1433|2
1639497580000|2021-12-14 15:59:40|1449.25|1433.25|1448.88|1432.88|1449.25|1433.25|1448.88|1432.88|2
1639497590000|2021-12-14 15:59:50|1449|1433|1449.59|1433.59|1449.71|1433.71|1449|1433|6
1639497600000|2021-12-14 16:00:00|1449.55|1433.55|1449.52|1433.52|1449.81|1433.81|1449.52|1433.52|4
1639497610000|2021-12-14 16:00:10|1449.76|1433.76|1449.5|1433.5|1449.82|1433.82|1449.5|1433.5|5
1639497620000|2021-12-14 16:00:20|1449.63|1433.63|1449.63|1433.63|1449.63|1433.63|1449.5|1433.5|5
1639497630000|2021-12-14 16:00:30|1449.5|1433.5|1449.64|1433.64|1449.78|1433.78|1449.48|1433.48|6
1639497640000|2021-12-14 16:00:40|1449.79|1433.79|1450|1434|1450.25|1434.25|1449.79|1433.79|4
1639497660000|2021-12-14 16:01:00|1449.25|1433.25|1448.5|1432.5|1449.25|1433.25|1448.5|1432.5|6
1639497670000|2021-12-14 16:01:10|1448|1432|1448.65|1432.65|1448.65|1432.65|1447.55|1431.55|6
1639497680000|2021-12-14 16:01:20|1448.5|1432.5|1448.5|1432.5|1448.54|1432.54|1448.41|1432.41|4
1639497690000|2021-12-14 16:01:30|1448|1432|1447.44|1431.44|1448|1432|1447.44|1431.44|2
1639497700000|2021-12-14 16:01:40|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639497710000|2021-12-14 16:01:50|1447|1431|1447|1431|1447|1431|1446|1430|6
1639497720000|2021-12-14 16:02:00|1446.82|1430.82|1445.9|1429.9|1447|1431|1445.9|1429.9|6
1639497730000|2021-12-14 16:02:10|1445.85|1429.85|1444.75|1428.75|1445.9|1429.9|1444.75|1428.75|7
1639497740000|2021-12-14 16:02:20|1444.66|1428.66|1444.4|1428.4|1444.75|1428.75|1443.4|1427.4|11
1639497750000|2021-12-14 16:02:30|1444|1428|1443.92|1427.92|1444|1428|1443.5|1427.5|10
1639497760000|2021-12-14 16:02:40|1444|1428|1444|1428|1444.45|1428.45|1444|1428|3
1639497770000|2021-12-14 16:02:50|1444.25|1428.25|1445|1429|1445.15|1429.15|1444.25|1428.25|5
1639497780000|2021-12-14 16:03:00|1444.99|1428.99|1444.44|1428.44|1444.99|1428.99|1444.44|1428.44|4
1639497790000|2021-12-14 16:03:10|1444.2|1428.2|1444.5|1428.5|1444.5|1428.5|1444.2|1428.2|3
1639497800000|2021-12-14 16:03:20|1444.35|1428.35|1443.54|1427.54|1444.35|1428.35|1443.54|1427.54|4
1639497810000|2021-12-14 16:03:30|1443.5|1427.5|1444.09|1428.09|1444.09|1428.09|1443.5|1427.5|4
1639497820000|2021-12-14 16:03:40|1444.5|1428.5|1444.5|1428.5|1444.92|1428.92|1444.5|1428.5|4
1639497830000|2021-12-14 16:03:50|1445|1429|1444.92|1428.92|1445|1429|1444.5|1428.5|4
1639497840000|2021-12-14 16:04:00|1445|1429|1445.5|1429.5|1445.5|1429.5|1445|1429|2
1639497850000|2021-12-14 16:04:10|1445.25|1429.25|1444.5|1428.5|1445.25|1429.25|1444.5|1428.5|4
1639497860000|2021-12-14 16:04:20|1444.1|1428.1|1445|1429|1445|1429|1444.1|1428.1|3
1639497870000|2021-12-14 16:04:30|1445.34|1429.34|1446|1430|1446|1430|1445.34|1429.34|4
1639497880000|2021-12-14 16:04:40|1446.5|1430.5|1447.4|1431.4|1447.4|1431.4|1446.5|1430.5|6
1639497890000|2021-12-14 16:04:50|1447.62|1431.62|1448.29|1432.29|1448.29|1432.29|1447.62|1431.62|3
1639497900000|2021-12-14 16:05:00|1448.5|1432.5|1450.5|1434.5|1450.5|1434.5|1448.5|1432.5|8
1639497910000|2021-12-14 16:05:10|1450.79|1434.79|1452.3|1436.3|1452.3|1436.3|1450.5|1434.5|8
1639497920000|2021-12-14 16:05:20|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1451.8|1435.8|8
1639497940000|2021-12-14 16:05:40|1452.36|1436.36|1452.7|1436.7|1452.7|1436.7|1452.36|1436.36|4
1639497950000|2021-12-14 16:05:50|1452.55|1436.55|1453.1|1437.1|1453.1|1437.1|1452.55|1436.55|4
1639497960000|2021-12-14 16:06:00|1453.3|1437.3|1452.94|1436.94|1453.3|1437.3|1452.94|1436.94|5
1639497970000|2021-12-14 16:06:10|1453|1437|1452.5|1436.5|1453.5|1437.5|1452.5|1436.5|5
1639497980000|2021-12-14 16:06:20|1452.61|1436.61|1453.5|1437.5|1453.5|1437.5|1452.5|1436.5|5
1639497990000|2021-12-14 16:06:30|1453.56|1437.56|1456|1440|1456|1440|1453.56|1437.56|10
1639498000000|2021-12-14 16:06:40|1456.5|1440.5|1456|1440|1457.19|1441.19|1455.6|1439.6|12
1639498010000|2021-12-14 16:06:50|1456.3|1440.3|1455.5|1439.5|1456.3|1440.3|1455.5|1439.5|6
1639498020000|2021-12-14 16:07:00|1455.38|1439.38|1455.38|1439.38|1455.38|1439.38|1455.38|1439.38|1
1639498030000|2021-12-14 16:07:10|1455.3|1439.3|1454.5|1438.5|1455.3|1439.3|1454.29|1438.29|4
1639498040000|2021-12-14 16:07:20|1454.46|1438.46|1454.5|1438.5|1454.5|1438.5|1454.46|1438.46|7
1639498050000|2021-12-14 16:07:30|1454.49|1438.49|1453.5|1437.5|1454.49|1438.49|1453.5|1437.5|4
1639498060000|2021-12-14 16:07:40|1453.39|1437.39|1453.5|1437.5|1453.5|1437.5|1453.2|1437.2|3
1639498070000|2021-12-14 16:07:50|1453.15|1437.15|1453.5|1437.5|1453.5|1437.5|1453.15|1437.15|3
1639498080000|2021-12-14 16:08:00|1453.7|1437.7|1454.47|1438.47|1454.47|1438.47|1453.7|1437.7|3
1639498090000|2021-12-14 16:08:10|1454.5|1438.5|1456.3|1440.3|1456.3|1440.3|1454.5|1438.5|4
1639498100000|2021-12-14 16:08:20|1456.5|1440.5|1457.79|1441.79|1458.45|1442.45|1456.5|1440.5|9
1639498110000|2021-12-14 16:08:30|1457.29|1441.29|1459|1443|1459|1443|1457.29|1441.29|9
1639498120000|2021-12-14 16:08:40|1459.5|1443.5|1458.65|1442.65|1460|1444|1458.65|1442.65|8
1639498130000|2021-12-14 16:08:50|1459|1443|1459|1443|1459.31|1443.31|1458.79|1442.79|10
1639498140000|2021-12-14 16:09:00|1458.92|1442.92|1459|1443|1459.19|1443.19|1458.92|1442.92|8
1639498150000|2021-12-14 16:09:10|1458.92|1442.92|1460|1444|1460|1444|1458.92|1442.92|4
1639498160000|2021-12-14 16:09:20|1459.5|1443.5|1458|1442|1459.5|1443.5|1458|1442|8
1639498170000|2021-12-14 16:09:30|1457.85|1441.85|1457.5|1441.5|1458|1442|1457.5|1441.5|3
1639498180000|2021-12-14 16:09:40|1457.52|1441.52|1457.96|1441.96|1457.96|1441.96|1457.5|1441.5|5
1639498190000|2021-12-14 16:09:50|1458.29|1442.29|1457.5|1441.5|1458.35|1442.35|1457.5|1441.5|6
1639498200000|2021-12-14 16:10:00|1457.41|1441.41|1457.5|1441.5|1458|1442|1457.41|1441.41|9
1639498210000|2021-12-14 16:10:10|1457.79|1441.79|1457.79|1441.79|1458|1442|1457.5|1441.5|13
1639498220000|2021-12-14 16:10:20|1457.6|1441.6|1457.32|1441.32|1457.6|1441.6|1457.32|1441.32|4
1639498230000|2021-12-14 16:10:30|1457.24|1441.24|1457.5|1441.5|1457.5|1441.5|1457.13|1441.13|3
1639498240000|2021-12-14 16:10:40|1457.13|1441.13|1456.95|1440.95|1457.13|1441.13|1456.95|1440.95|3
1639498250000|2021-12-14 16:10:50|1456.5|1440.5|1457.04|1441.04|1457.04|1441.04|1456.5|1440.5|2
1639498260000|2021-12-14 16:11:00|1456.82|1440.82|1456.25|1440.25|1456.82|1440.82|1456.25|1440.25|4
1639498270000|2021-12-14 16:11:10|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639498280000|2021-12-14 16:11:20|1456|1440|1453.5|1437.5|1456|1440|1453.5|1437.5|9
1639498300000|2021-12-14 16:11:40|1453|1437|1451.5|1435.5|1453|1437|1451.45|1435.45|8
1639498310000|2021-12-14 16:11:50|1451|1435|1451.55|1435.55|1452|1436|1451|1435|5
1639498320000|2021-12-14 16:12:00|1451.41|1435.41|1451.1|1435.1|1451.53|1435.53|1451.1|1435.1|10
1639498330000|2021-12-14 16:12:10|1451.5|1435.5|1450.8|1434.8|1451.5|1435.5|1450.8|1434.8|3
1639498340000|2021-12-14 16:12:20|1450.5|1434.5|1449.25|1433.25|1450.55|1434.55|1449.25|1433.25|5
1639498350000|2021-12-14 16:12:30|1448.75|1432.75|1449.7|1433.7|1449.7|1433.7|1448.75|1432.75|9
1639498360000|2021-12-14 16:12:40|1449.5|1433.5|1448.6|1432.6|1449.5|1433.5|1448.6|1432.6|2
1639498370000|2021-12-14 16:12:50|1448.52|1432.52|1448.5|1432.5|1448.52|1432.52|1448.3|1432.3|6
1639498380000|2021-12-14 16:13:00|1448.42|1432.42|1448.5|1432.5|1448.5|1432.5|1448.42|1432.42|2
1639498410000|2021-12-14 16:13:30|1448.6|1432.6|1449|1433|1449|1433|1448.6|1432.6|4
1639498420000|2021-12-14 16:13:40|1449.5|1433.5|1449.13|1433.13|1449.5|1433.5|1448.98|1432.98|5
1639498430000|2021-12-14 16:13:50|1449|1433|1449|1433|1449.15|1433.15|1449|1433|3
1639498440000|2021-12-14 16:14:00|1449.45|1433.45|1449|1433|1449.45|1433.45|1449|1433|4
1639498450000|2021-12-14 16:14:10|1449.25|1433.25|1449.5|1433.5|1449.5|1433.5|1449.22|1433.22|3
1639498460000|2021-12-14 16:14:20|1449.25|1433.25|1449.22|1433.22|1449.25|1433.25|1449.22|1433.22|2
1639498470000|2021-12-14 16:14:30|1449.5|1433.5|1449.82|1433.82|1449.82|1433.82|1449.5|1433.5|5
1639498480000|2021-12-14 16:14:40|1450|1434|1452.25|1436.25|1452.5|1436.5|1450|1434|9
1639498490000|2021-12-14 16:14:50|1452|1436|1451.5|1435.5|1452.25|1436.25|1451.5|1435.5|8
1639498500000|2021-12-14 16:15:00|1451.88|1435.88|1453|1437|1453|1437|1451.88|1435.88|10
1639498510000|2021-12-14 16:15:10|1453.45|1437.45|1454|1438|1454|1438|1453.45|1437.45|9
1639498520000|2021-12-14 16:15:20|1453.5|1437.5|1453.5|1437.5|1453.88|1437.88|1453.5|1437.5|3
1639498540000|2021-12-14 16:15:40|1453.75|1437.75|1454|1438|1454|1438|1453.75|1437.75|4
1639498550000|2021-12-14 16:15:50|1454.1|1438.1|1453.5|1437.5|1454.5|1438.5|1453.5|1437.5|7
1639498560000|2021-12-14 16:16:00|1453.44|1437.44|1452.5|1436.5|1453.44|1437.44|1452.5|1436.5|4
1639498570000|2021-12-14 16:16:10|1453|1437|1453.81|1437.81|1453.81|1437.81|1453|1437|6
1639498580000|2021-12-14 16:16:20|1454|1438|1454|1438|1454|1438|1454|1438|1
1639498590000|2021-12-14 16:16:30|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639498600000|2021-12-14 16:16:40|1454.7|1438.7|1454.5|1438.5|1454.7|1438.7|1454.5|1438.5|2
1639498610000|2021-12-14 16:16:50|1454.88|1438.88|1455.5|1439.5|1455.5|1439.5|1454.88|1438.88|3
1639498620000|2021-12-14 16:17:00|1455.1|1439.1|1455|1439|1455.1|1439.1|1454.93|1438.93|6
1639498630000|2021-12-14 16:17:10|1454.95|1438.95|1455|1439|1455|1439|1454.95|1438.95|2
1639498640000|2021-12-14 16:17:20|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639498650000|2021-12-14 16:17:30|1455.07|1439.07|1454.5|1438.5|1455.15|1439.15|1454.43|1438.43|12
1639498660000|2021-12-14 16:17:40|1454|1438|1454|1438|1454|1438|1454|1438|1
1639498670000|2021-12-14 16:17:50|1453.5|1437.5|1452.5|1436.5|1453.5|1437.5|1452.25|1436.25|5
1639498690000|2021-12-14 16:18:10|1452.92|1436.92|1452.5|1436.5|1453|1437|1452.5|1436.5|6
1639498710000|2021-12-14 16:18:30|1451.5|1435.5|1447.5|1431.5|1451.5|1435.5|1447.32|1431.32|14
1639498720000|2021-12-14 16:18:40|1448|1432|1448.35|1432.35|1449|1433|1448|1432|12
1639498730000|2021-12-14 16:18:50|1448.25|1432.25|1447.5|1431.5|1448.25|1432.25|1447.5|1431.5|3
1639498740000|2021-12-14 16:19:00|1446.94|1430.94|1444.85|1428.85|1446.94|1430.94|1444.85|1428.85|7
1639498750000|2021-12-14 16:19:10|1445.29|1429.29|1443.5|1427.5|1445.29|1429.29|1443.5|1427.5|8
1639498760000|2021-12-14 16:19:20|1444|1428|1445|1429|1445|1429|1444|1428|6
1639498790000|2021-12-14 16:19:50|1444.5|1428.5|1443.5|1427.5|1444.5|1428.5|1443.5|1427.5|4
1639498800000|2021-12-14 16:20:00|1443.4|1427.4|1444|1428|1444|1428|1443.23|1427.23|5
1639498810000|2021-12-14 16:20:10|1444.5|1428.5|1444.5|1428.5|1445|1429|1444.5|1428.5|6
1639498820000|2021-12-14 16:20:20|1444.88|1428.88|1444.5|1428.5|1445|1429|1444.5|1428.5|6
1639498830000|2021-12-14 16:20:30|1444.55|1428.55|1444|1428|1444.55|1428.55|1443.75|1427.75|5
1639498840000|2021-12-14 16:20:40|1444.09|1428.09|1444|1428|1444.25|1428.25|1444|1428|3
1639498850000|2021-12-14 16:20:50|1444.5|1428.5|1444.13|1428.13|1444.5|1428.5|1444|1428|6
1639498860000|2021-12-14 16:21:00|1444|1428|1444|1428|1444|1428|1444|1428|1
1639498870000|2021-12-14 16:21:10|1444.13|1428.13|1444.5|1428.5|1444.5|1428.5|1444|1428|9
1639498910000|2021-12-14 16:21:50|1444.35|1428.35|1443.5|1427.5|1444.35|1428.35|1443.5|1427.5|3
1639498920000|2021-12-14 16:22:00|1443.79|1427.79|1442.57|1426.57|1444|1428|1442.57|1426.57|14
1639498930000|2021-12-14 16:22:10|1442.15|1426.15|1439.25|1423.25|1442.5|1426.5|1439|1423|14
1639498940000|2021-12-14 16:22:20|1439.5|1423.5|1440|1424|1440|1424|1439.5|1423.5|10
1639498950000|2021-12-14 16:22:30|1440.09|1424.09|1439.7|1423.7|1440.09|1424.09|1439.7|1423.7|3
1639498960000|2021-12-14 16:22:40|1439.5|1423.5|1438.4|1422.4|1439.5|1423.5|1438.4|1422.4|5
1639498970000|2021-12-14 16:22:50|1438.05|1422.05|1438.44|1422.44|1438.5|1422.5|1438.05|1422.05|8
1639498980000|2021-12-14 16:23:00|1438.5|1422.5|1438.4|1422.4|1438.5|1422.5|1438.4|1422.4|8
1639498990000|2021-12-14 16:23:10|1437.9|1421.9|1437|1421|1437.9|1421.9|1436|1420|9
1639499000000|2021-12-14 16:23:20|1437.22|1421.22|1438|1422|1438|1422|1436.9|1420.9|10
1639499010000|2021-12-14 16:23:30|1438.12|1422.12|1438|1422|1438.79|1422.79|1438|1422|11
1639499020000|2021-12-14 16:23:40|1437.92|1421.92|1437|1421|1438|1422|1437|1421|10
1639499030000|2021-12-14 16:23:50|1436.7|1420.7|1436.91|1420.91|1437|1421|1436.2|1420.2|6
1639499040000|2021-12-14 16:24:00|1437|1421|1437.79|1421.79|1437.79|1421.79|1437|1421|8
1639499050000|2021-12-14 16:24:10|1438|1422|1439.25|1423.25|1439.5|1423.5|1438|1422|10
1639499060000|2021-12-14 16:24:20|1439.5|1423.5|1440|1424|1440|1424|1439.13|1423.13|12
1639499080000|2021-12-14 16:24:40|1439.5|1423.5|1439.5|1423.5|1439.92|1423.92|1439.5|1423.5|5
1639499090000|2021-12-14 16:24:50|1439.92|1423.92|1440|1424|1440|1424|1439.92|1423.92|2
1639499110000|2021-12-14 16:25:10|1439.89|1423.89|1440|1424|1440|1424|1439.89|1423.89|2
1639499120000|2021-12-14 16:25:20|1440.5|1424.5|1442|1426|1442.45|1426.45|1440.5|1424.5|11
1639499130000|2021-12-14 16:25:30|1442.5|1426.5|1444.5|1428.5|1444.5|1428.5|1442.5|1426.5|8
1639499140000|2021-12-14 16:25:40|1444.66|1428.66|1444.5|1428.5|1444.66|1428.66|1444|1428|4
1639499150000|2021-12-14 16:25:50|1444.34|1428.34|1444.5|1428.5|1444.72|1428.72|1444.15|1428.15|8
1639499160000|2021-12-14 16:26:00|1444.72|1428.72|1445|1429|1445|1429|1444.5|1428.5|4
1639499170000|2021-12-14 16:26:10|1444.91|1428.91|1445|1429|1445|1429|1444.91|1428.91|2
1639499180000|2021-12-14 16:26:20|1445.5|1429.5|1446|1430|1446|1430|1445.35|1429.35|8
1639499190000|2021-12-14 16:26:30|1445.93|1429.93|1446.3|1430.3|1446.3|1430.3|1445.93|1429.93|3
1639499200000|2021-12-14 16:26:40|1446.15|1430.15|1446.08|1430.08|1446.15|1430.15|1446.08|1430.08|2
1639499210000|2021-12-14 16:26:50|1446|1430|1446.5|1430.5|1446.5|1430.5|1446|1430|4
1639499220000|2021-12-14 16:27:00|1447|1431|1447|1431|1447|1431|1446.91|1430.91|3
1639499230000|2021-12-14 16:27:10|1447.41|1431.41|1448.92|1432.92|1449.35|1433.35|1447.41|1431.41|9
1639499240000|2021-12-14 16:27:20|1448.5|1432.5|1451|1435|1451.45|1435.45|1448.5|1432.5|11
1639499250000|2021-12-14 16:27:30|1451.3|1435.3|1450.5|1434.5|1451.3|1435.3|1450.5|1434.5|5
1639499260000|2021-12-14 16:27:40|1451|1435|1451.05|1435.05|1451.14|1435.14|1450.95|1434.95|6
1639499270000|2021-12-14 16:27:50|1450.92|1434.92|1451|1435|1451.47|1435.47|1450.75|1434.75|8
1639499280000|2021-12-14 16:28:00|1450.5|1434.5|1450.75|1434.75|1451.47|1435.47|1450.5|1434.5|5
1639499290000|2021-12-14 16:28:10|1450.5|1434.5|1451.27|1435.27|1451.47|1435.47|1450.5|1434.5|6
1639499300000|2021-12-14 16:28:20|1451.4|1435.4|1451.49|1435.49|1451.49|1435.49|1451.38|1435.38|4
1639499310000|2021-12-14 16:28:30|1451.7|1435.7|1452|1436|1452.4|1436.4|1451.7|1435.7|8
1639499320000|2021-12-14 16:28:40|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639499330000|2021-12-14 16:28:50|1451.36|1435.36|1450.5|1434.5|1451.5|1435.5|1450.44|1434.44|10
1639499340000|2021-12-14 16:29:00|1450.75|1434.75|1450.75|1434.75|1451.15|1435.15|1450.13|1434.13|14
1639499350000|2021-12-14 16:29:10|1451.5|1435.5|1451.85|1435.85|1452.13|1436.13|1451.5|1435.5|5
1639499360000|2021-12-14 16:29:20|1451.63|1435.63|1453|1437|1453|1437|1451.63|1435.63|6
1639499370000|2021-12-14 16:29:30|1452.5|1436.5|1452.34|1436.34|1452.84|1436.84|1452.34|1436.34|4
1639499380000|2021-12-14 16:29:40|1452.5|1436.5|1453|1437|1453|1437|1452.5|1436.5|2
1639499390000|2021-12-14 16:29:50|1452.34|1436.34|1452.79|1436.79|1452.84|1436.84|1452.34|1436.34|4
1639499400000|2021-12-14 16:30:00|1453.12|1437.12|1453|1437|1453.5|1437.5|1452.91|1436.91|10
1639499410000|2021-12-14 16:30:10|1452.53|1436.53|1451.13|1435.13|1452.53|1436.53|1451.13|1435.13|7
1639499420000|2021-12-14 16:30:20|1451|1435|1452|1436|1452|1436|1451|1435|6
1639499430000|2021-12-14 16:30:30|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639499440000|2021-12-14 16:30:40|1451|1435|1451|1435|1451|1435|1451|1435|1
1639499450000|2021-12-14 16:30:50|1450.92|1434.92|1450.5|1434.5|1450.92|1434.92|1450.44|1434.44|4
1639499460000|2021-12-14 16:31:00|1450.44|1434.44|1450.38|1434.38|1450.44|1434.44|1450.23|1434.23|5
1639499470000|2021-12-14 16:31:10|1449.69|1433.69|1447.5|1431.5|1449.69|1433.69|1447.43|1431.43|8
1639499480000|2021-12-14 16:31:20|1447|1431|1447.72|1431.72|1447.72|1431.72|1447|1431|4
1639499490000|2021-12-14 16:31:30|1447.75|1431.75|1449|1433|1449.4|1433.4|1447.75|1431.75|9
1639499500000|2021-12-14 16:31:40|1449.5|1433.5|1448.88|1432.88|1449.5|1433.5|1448.88|1432.88|10
1639499510000|2021-12-14 16:31:50|1448.91|1432.91|1448.79|1432.79|1449|1433|1448.5|1432.5|8
1639499520000|2021-12-14 16:32:00|1449|1433|1449|1433|1449|1433|1448.94|1432.94|3
1639499530000|2021-12-14 16:32:10|1449.08|1433.08|1449|1433|1449.08|1433.08|1449|1433|2
1639499540000|2021-12-14 16:32:20|1448.6|1432.6|1450.29|1434.29|1450.5|1434.5|1448.6|1432.6|10
1639499550000|2021-12-14 16:32:30|1450.5|1434.5|1450|1434|1450.5|1434.5|1450|1434|7
1639499560000|2021-12-14 16:32:40|1449.92|1433.92|1449.92|1433.92|1450|1434|1449.5|1433.5|7
1639499570000|2021-12-14 16:32:50|1449.89|1433.89|1451|1435|1451.35|1435.35|1449.89|1433.89|5
1639499580000|2021-12-14 16:33:00|1451.35|1435.35|1451|1435|1451.35|1435.35|1451|1435|2
1639499590000|2021-12-14 16:33:10|1451.09|1435.09|1451.5|1435.5|1451.5|1435.5|1451|1435|3
1639499600000|2021-12-14 16:33:20|1451.1|1435.1|1451|1435|1451.1|1435.1|1451|1435|6
1639499610000|2021-12-14 16:33:30|1451.18|1435.18|1451.54|1435.54|1451.54|1435.54|1451.18|1435.18|2
1639499620000|2021-12-14 16:33:40|1451.09|1435.09|1451.51|1435.51|1451.54|1435.54|1451.09|1435.09|3
1639499630000|2021-12-14 16:33:50|1451.54|1435.54|1452.35|1436.35|1452.35|1436.35|1451.54|1435.54|4
1639499640000|2021-12-14 16:34:00|1452.02|1436.02|1451.52|1435.52|1452.02|1436.02|1451.52|1435.52|2
1639499650000|2021-12-14 16:34:10|1451.12|1435.12|1450.39|1434.39|1451.5|1435.5|1450.39|1434.39|7
1639499660000|2021-12-14 16:34:20|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639499670000|2021-12-14 16:34:30|1450|1434|1450.5|1434.5|1450.5|1434.5|1450|1434|2
1639499680000|2021-12-14 16:34:40|1450.42|1434.42|1450.5|1434.5|1451.5|1435.5|1450.42|1434.42|9
1639499690000|2021-12-14 16:34:50|1450.44|1434.44|1450.39|1434.39|1451|1435|1450|1434|15
1639499700000|2021-12-14 16:35:00|1450.17|1434.17|1454.5|1438.5|1454.5|1438.5|1450.17|1434.17|11
1639499710000|2021-12-14 16:35:10|1454.77|1438.77|1455.52|1439.52|1455.89|1439.89|1454.77|1438.77|11
1639499720000|2021-12-14 16:35:20|1455.5|1439.5|1454|1438|1455.5|1439.5|1454|1438|5
1639499730000|2021-12-14 16:35:30|1454.17|1438.17|1454.5|1438.5|1454.5|1438.5|1454|1438|5
1639499740000|2021-12-14 16:35:40|1454.65|1438.65|1454.5|1438.5|1454.65|1438.65|1454.5|1438.5|2
1639499750000|2021-12-14 16:35:50|1454.85|1438.85|1454.5|1438.5|1454.85|1438.85|1454.5|1438.5|2
1639499760000|2021-12-14 16:36:00|1455.52|1439.52|1455.02|1439.02|1455.52|1439.52|1454.5|1438.5|6
1639499770000|2021-12-14 16:36:10|1455.07|1439.07|1455.5|1439.5|1455.5|1439.5|1455.02|1439.02|7
1639499780000|2021-12-14 16:36:20|1455.42|1439.42|1455.42|1439.42|1455.69|1439.69|1455.4|1439.4|8
1639499790000|2021-12-14 16:36:30|1455.52|1439.52|1455.92|1439.92|1455.92|1439.92|1455.5|1439.5|11
1639499800000|2021-12-14 16:36:40|1455.5|1439.5|1455.92|1439.92|1456|1440|1455.5|1439.5|8
1639499810000|2021-12-14 16:36:50|1455.5|1439.5|1455.92|1439.92|1456.04|1440.04|1455.5|1439.5|17
1639499820000|2021-12-14 16:37:00|1455.5|1439.5|1455.82|1439.82|1456|1440|1455.5|1439.5|8
1639499830000|2021-12-14 16:37:10|1455.87|1439.87|1455.38|1439.38|1455.87|1439.87|1455.38|1439.38|20
1639499840000|2021-12-14 16:37:20|1455.39|1439.39|1455.5|1439.5|1455.69|1439.69|1455.38|1439.38|9
1639499850000|2021-12-14 16:37:30|1455.72|1439.72|1456|1440|1456.5|1440.5|1455.72|1439.72|4
1639499860000|2021-12-14 16:37:40|1455.5|1439.5|1456.29|1440.29|1456.5|1440.5|1455.5|1439.5|4
1639499870000|2021-12-14 16:37:50|1456|1440|1455.5|1439.5|1456.29|1440.29|1455.5|1439.5|9
1639499880000|2021-12-14 16:38:00|1455.79|1439.79|1456.32|1440.32|1456.32|1440.32|1455.79|1439.79|9
1639499890000|2021-12-14 16:38:10|1456|1440|1456.32|1440.32|1456.32|1440.32|1456|1440|2
1639499900000|2021-12-14 16:38:20|1456|1440|1455.46|1439.46|1456.32|1440.32|1455.46|1439.46|11
1639499910000|2021-12-14 16:38:30|1455.71|1439.71|1456.94|1440.94|1457|1441|1455.71|1439.71|11
1639499920000|2021-12-14 16:38:40|1457|1441|1456.92|1440.92|1457|1441|1456.9|1440.9|4
1639499930000|2021-12-14 16:38:50|1456.97|1440.97|1457.5|1441.5|1457.5|1441.5|1456.5|1440.5|8
1639499940000|2021-12-14 16:39:00|1457.1|1441.1|1456.5|1440.5|1457.19|1441.19|1456.5|1440.5|7
1639499950000|2021-12-14 16:39:10|1456.72|1440.72|1456.45|1440.45|1456.72|1440.72|1456.45|1440.45|7
1639499960000|2021-12-14 16:39:20|1456.74|1440.74|1456.82|1440.82|1456.95|1440.95|1456.5|1440.5|9
1639499970000|2021-12-14 16:39:30|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|4
1639499980000|2021-12-14 16:39:40|1457.5|1441.5|1456.82|1440.82|1457.5|1441.5|1456.5|1440.5|7
1639499990000|2021-12-14 16:39:50|1457|1441|1457|1441|1457.3|1441.3|1457|1441|4
1639500010000|2021-12-14 16:40:10|1457.4|1441.4|1458.72|1442.72|1459|1443|1457.4|1441.4|6
1639500020000|2021-12-14 16:40:20|1458|1442|1458.13|1442.13|1458.75|1442.75|1458|1442|10
1639500030000|2021-12-14 16:40:30|1458.5|1442.5|1458.5|1442.5|1458.69|1442.69|1458|1442|10
1639500040000|2021-12-14 16:40:40|1458.75|1442.75|1458.75|1442.75|1458.75|1442.75|1458.75|1442.75|1
1639500050000|2021-12-14 16:40:50|1458.5|1442.5|1458.5|1442.5|1458.75|1442.75|1458.5|1442.5|3
1639500060000|2021-12-14 16:41:00|1459|1443|1458.75|1442.75|1459|1443|1458.5|1442.5|5
1639500070000|2021-12-14 16:41:10|1458.5|1442.5|1458.92|1442.92|1458.92|1442.92|1458.5|1442.5|3
1639500080000|2021-12-14 16:41:20|1458.82|1442.82|1459.09|1443.09|1459.45|1443.45|1458.82|1442.82|3
1639500090000|2021-12-14 16:41:30|1459|1443|1459.81|1443.81|1460.15|1444.15|1459|1443|9
1639500100000|2021-12-14 16:41:40|1459.5|1443.5|1461|1445|1461|1445|1459.5|1443.5|6
1639500110000|2021-12-14 16:41:50|1461.15|1445.15|1460|1444|1461.5|1445.5|1460|1444|9
1639500120000|2021-12-14 16:42:00|1460.22|1444.22|1460.78|1444.78|1460.78|1444.78|1460.22|1444.22|7
1639500130000|2021-12-14 16:42:10|1461.1|1445.1|1460.92|1444.92|1461.1|1445.1|1460.92|1444.92|2
1639500140000|2021-12-14 16:42:20|1460.9|1444.9|1460.79|1444.79|1460.9|1444.9|1460.5|1444.5|6
1639500150000|2021-12-14 16:42:30|1460.5|1444.5|1460.5|1444.5|1460.79|1444.79|1460.5|1444.5|5
1639500160000|2021-12-14 16:42:40|1460.23|1444.23|1460|1444|1460.3|1444.3|1460|1444|3
1639500170000|2021-12-14 16:42:50|1459.5|1443.5|1459.13|1443.13|1459.5|1443.5|1459.13|1443.13|5
1639500180000|2021-12-14 16:43:00|1459|1443|1458|1442|1459|1443|1458|1442|4
1639500200000|2021-12-14 16:43:20|1457.45|1441.45|1456.5|1440.5|1457.45|1441.45|1456.5|1440.5|5
1639500210000|2021-12-14 16:43:30|1456|1440|1454.11|1438.11|1456|1440|1453.5|1437.5|9
1639500220000|2021-12-14 16:43:40|1454|1438|1454|1438|1454.72|1438.72|1454|1438|5
1639500230000|2021-12-14 16:43:50|1454.35|1438.35|1454|1438|1454.95|1438.95|1454|1438|14
1639500240000|2021-12-14 16:44:00|1454.13|1438.13|1454.13|1438.13|1454.72|1438.72|1454|1438|7
1639500250000|2021-12-14 16:44:10|1454.1|1438.1|1454.72|1438.72|1454.72|1438.72|1454|1438|6
1639500260000|2021-12-14 16:44:20|1454.5|1438.5|1454.9|1438.9|1455|1439|1454.5|1438.5|3
1639500270000|2021-12-14 16:44:30|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639500280000|2021-12-14 16:44:40|1454|1438|1453.6|1437.6|1454|1438|1453.6|1437.6|3
1639500290000|2021-12-14 16:44:50|1454|1438|1453.4|1437.4|1454|1438|1453.4|1437.4|3
1639500300000|2021-12-14 16:45:00|1453.38|1437.38|1453.38|1437.38|1453.56|1437.56|1452.88|1436.88|6
1639500310000|2021-12-14 16:45:10|1453.79|1437.79|1454|1438|1454|1438|1453.79|1437.79|3
1639500320000|2021-12-14 16:45:20|1454.31|1438.31|1454.31|1438.31|1454.31|1438.31|1454.31|1438.31|1
1639500330000|2021-12-14 16:45:30|1454.55|1438.55|1455|1439|1455.4|1439.4|1454.5|1438.5|10
1639500340000|2021-12-14 16:45:40|1455.5|1439.5|1457.75|1441.75|1457.75|1441.75|1455.5|1439.5|11
1639500350000|2021-12-14 16:45:50|1458.3|1442.3|1458|1442|1458.35|1442.35|1458|1442|4
1639500360000|2021-12-14 16:46:00|1457.95|1441.95|1458|1442|1458|1442|1457.9|1441.9|3
1639500370000|2021-12-14 16:46:10|1458.45|1442.45|1458|1442|1458.45|1442.45|1458|1442|2
1639500380000|2021-12-14 16:46:20|1458.2|1442.2|1458|1442|1458.2|1442.2|1458|1442|2
1639500390000|2021-12-14 16:46:30|1457.92|1441.92|1458.42|1442.42|1458.42|1442.42|1457.5|1441.5|9
1639500400000|2021-12-14 16:46:40|1458.5|1442.5|1458.69|1442.69|1459|1443|1458.5|1442.5|7
1639500410000|2021-12-14 16:46:50|1458.5|1442.5|1459.39|1443.39|1459.39|1443.39|1458.5|1442.5|13
1639500440000|2021-12-14 16:47:20|1458.5|1442.5|1458.15|1442.15|1458.5|1442.5|1458.15|1442.15|3
1639500450000|2021-12-14 16:47:30|1457.65|1441.65|1458.5|1442.5|1458.5|1442.5|1457.65|1441.65|5
1639500480000|2021-12-14 16:48:00|1459|1443|1459.5|1443.5|1459.5|1443.5|1459|1443|7
1639500490000|2021-12-14 16:48:10|1459.7|1443.7|1460.18|1444.18|1460.31|1444.31|1459.7|1443.7|15
1639500500000|2021-12-14 16:48:20|1460.31|1444.31|1460.64|1444.64|1460.95|1444.95|1460.31|1444.31|9
1639500510000|2021-12-14 16:48:30|1460.69|1444.69|1460.69|1444.69|1460.69|1444.69|1460.5|1444.5|5
1639500520000|2021-12-14 16:48:40|1460.5|1444.5|1460.44|1444.44|1460.5|1444.5|1460.39|1444.39|3
1639500530000|2021-12-14 16:48:50|1460|1444|1460|1444|1460.5|1444.5|1460|1444|3
1639500540000|2021-12-14 16:49:00|1459.5|1443.5|1459.5|1443.5|1460.5|1444.5|1459.5|1443.5|11
1639500550000|2021-12-14 16:49:10|1459.43|1443.43|1459.5|1443.5|1459.5|1443.5|1459.43|1443.43|2
1639500560000|2021-12-14 16:49:20|1459.75|1443.75|1459.5|1443.5|1459.75|1443.75|1459.5|1443.5|2
1639500570000|2021-12-14 16:49:30|1459|1443|1458.2|1442.2|1459|1443|1458.2|1442.2|2
1639500580000|2021-12-14 16:49:40|1457.7|1441.7|1456.31|1440.31|1457.7|1441.7|1456.31|1440.31|5
1639500590000|2021-12-14 16:49:50|1456|1440|1456|1440|1456|1440|1455.5|1439.5|7
1639500600000|2021-12-14 16:50:00|1456.45|1440.45|1457|1441|1457|1441|1456.45|1440.45|8
1639500610000|2021-12-14 16:50:10|1456.82|1440.82|1456|1440|1456.82|1440.82|1456|1440|3
1639500620000|2021-12-14 16:50:20|1456.42|1440.42|1456.5|1440.5|1456.5|1440.5|1456|1440|8
1639500630000|2021-12-14 16:50:30|1456.42|1440.42|1455.5|1439.5|1456.5|1440.5|1455.48|1439.48|5
1639500640000|2021-12-14 16:50:40|1455.4|1439.4|1455.5|1439.5|1455.5|1439.5|1455.29|1439.29|3
1639500650000|2021-12-14 16:50:50|1455.79|1439.79|1456.5|1440.5|1456.5|1440.5|1455.79|1439.79|3
1639500660000|2021-12-14 16:51:00|1456.88|1440.88|1456|1440|1457|1441|1456|1440|5
1639500670000|2021-12-14 16:51:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639500680000|2021-12-14 16:51:20|1455|1439|1455|1439|1455|1439|1455|1439|1
1639500710000|2021-12-14 16:51:50|1454.93|1438.93|1454.37|1438.37|1454.93|1438.93|1454.34|1438.34|4
1639500720000|2021-12-14 16:52:00|1454.5|1438.5|1454.34|1438.34|1454.5|1438.5|1454.34|1438.34|6
1639500730000|2021-12-14 16:52:10|1454.06|1438.06|1453.5|1437.5|1454.06|1438.06|1453.25|1437.25|9
1639500770000|2021-12-14 16:52:50|1452.98|1436.98|1452.48|1436.48|1452.98|1436.98|1452.48|1436.48|2
1639500780000|2021-12-14 16:53:00|1452.58|1436.58|1452.48|1436.48|1452.6|1436.6|1452.48|1436.48|3
1639500790000|2021-12-14 16:53:10|1452.45|1436.45|1452.45|1436.45|1452.45|1436.45|1452.15|1436.15|3
1639500810000|2021-12-14 16:53:30|1452.05|1436.05|1449.5|1433.5|1452.05|1436.05|1449.5|1433.5|9
1639500820000|2021-12-14 16:53:40|1449.79|1433.79|1450|1434|1450|1434|1449.79|1433.79|2
1639500830000|2021-12-14 16:53:50|1449.92|1433.92|1449.5|1433.5|1449.92|1433.92|1449.5|1433.5|2
1639500850000|2021-12-14 16:54:10|1449.15|1433.15|1449|1433|1449.5|1433.5|1449|1433|3
1639500860000|2021-12-14 16:54:20|1448.5|1432.5|1448.29|1432.29|1448.5|1432.5|1448|1432|4
1639500870000|2021-12-14 16:54:30|1448|1432|1448|1432|1448.5|1432.5|1448|1432|7
1639500880000|2021-12-14 16:54:40|1448.29|1432.29|1448|1432|1448.5|1432.5|1447.75|1431.75|9
1639500890000|2021-12-14 16:54:50|1448.22|1432.22|1448|1432|1448.22|1432.22|1447.7|1431.7|5
1639500910000|2021-12-14 16:55:10|1448.29|1432.29|1449|1433|1449|1433|1448.29|1432.29|3
1639500920000|2021-12-14 16:55:20|1449.45|1433.45|1450|1434|1450.4|1434.4|1449.45|1433.45|7
1639500950000|2021-12-14 16:55:50|1450.5|1434.5|1451|1435|1451|1435|1450.5|1434.5|2
1639500960000|2021-12-14 16:56:00|1450.8|1434.8|1451|1435|1451|1435|1450.8|1434.8|3
1639500970000|2021-12-14 16:56:10|1450.92|1434.92|1450.28|1434.28|1450.92|1434.92|1450.28|1434.28|3
1639500980000|2021-12-14 16:56:20|1450.42|1434.42|1450.5|1434.5|1450.5|1434.5|1450.42|1434.42|8
1639500990000|2021-12-14 16:56:30|1451|1435|1451|1435|1451|1435|1451|1435|1
1639501000000|2021-12-14 16:56:40|1451.13|1435.13|1451|1435|1451.13|1435.13|1451|1435|2
1639501010000|2021-12-14 16:56:50|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639501030000|2021-12-14 16:57:10|1450.13|1434.13|1449|1433|1450.13|1434.13|1449|1433|4
1639501040000|2021-12-14 16:57:20|1448.5|1432.5|1447|1431|1448.5|1432.5|1447|1431|7
1639501050000|2021-12-14 16:57:30|1446.94|1430.94|1446|1430|1446.94|1430.94|1445.91|1429.91|6
1639501060000|2021-12-14 16:57:40|1446.22|1430.22|1446.5|1430.5|1446.5|1430.5|1446.22|1430.22|2
1639501070000|2021-12-14 16:57:50|1446.79|1430.79|1446.13|1430.13|1446.79|1430.79|1446.13|1430.13|4
1639501080000|2021-12-14 16:58:00|1445.83|1429.83|1446|1430|1446.13|1430.13|1445.83|1429.83|3
1639501090000|2021-12-14 16:58:10|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1639501100000|2021-12-14 16:58:20|1446|1430|1445.5|1429.5|1446|1430|1445.5|1429.5|2
1639501110000|2021-12-14 16:58:30|1445.2|1429.2|1445|1429|1445.5|1429.5|1445|1429|3
1639501120000|2021-12-14 16:58:40|1445.25|1429.25|1445|1429|1445.25|1429.25|1444.65|1428.65|4
1639501130000|2021-12-14 16:58:50|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1639501140000|2021-12-14 16:59:00|1444.35|1428.35|1444.1|1428.1|1444.35|1428.35|1444.1|1428.1|2
1639501150000|2021-12-14 16:59:10|1444.5|1428.5|1445.5|1429.5|1445.5|1429.5|1444.25|1428.25|10
1639501160000|2021-12-14 16:59:20|1445|1429|1445.29|1429.29|1445.29|1429.29|1445|1429|2
1639501170000|2021-12-14 16:59:30|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1639501200000|2021-12-14 17:00:00|1445.14|1429.14|1445.14|1429.14|1445.14|1429.14|1445.14|1429.14|1
1639501210000|2021-12-14 17:00:10|1445.5|1429.5|1446.15|1430.15|1446.15|1430.15|1445.32|1429.32|7
1639501220000|2021-12-14 17:00:20|1446.5|1430.5|1446.5|1430.5|1446.92|1430.92|1446.5|1430.5|4
1639501230000|2021-12-14 17:00:30|1446.9|1430.9|1447.5|1431.5|1447.9|1431.9|1446.9|1430.9|8
1639501270000|2021-12-14 17:01:10|1446.5|1430.5|1446|1430|1446.5|1430.5|1446|1430|3
1639501290000|2021-12-14 17:01:30|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|2
1639501300000|2021-12-14 17:01:40|1446.72|1430.72|1446|1430|1446.72|1430.72|1446|1430|5
1639501320000|2021-12-14 17:02:00|1446.19|1430.19|1446.5|1430.5|1447.4|1431.4|1446.19|1430.19|10
1639501330000|2021-12-14 17:02:10|1446.4|1430.4|1446|1430|1446.4|1430.4|1446|1430|3
1639501340000|2021-12-14 17:02:20|1446.22|1430.22|1447.15|1431.15|1447.35|1431.35|1446.22|1430.22|7
1639501350000|2021-12-14 17:02:30|1447|1431|1446.7|1430.7|1447|1431|1446.7|1430.7|2
1639501360000|2021-12-14 17:02:40|1446.5|1430.5|1445.5|1429.5|1446.5|1430.5|1445.5|1429.5|6
1639501370000|2021-12-14 17:02:50|1445.92|1429.92|1445.5|1429.5|1445.92|1429.92|1445.5|1429.5|2
1639501380000|2021-12-14 17:03:00|1445.92|1429.92|1446|1430|1446|1430|1445.8|1429.8|4
1639501390000|2021-12-14 17:03:10|1446.29|1430.29|1446|1430|1446.42|1430.42|1446|1430|3
1639501400000|2021-12-14 17:03:20|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639501420000|2021-12-14 17:03:40|1446.45|1430.45|1446.45|1430.45|1446.45|1430.45|1446.38|1430.38|3
1639501430000|2021-12-14 17:03:50|1446|1430|1446.5|1430.5|1446.79|1430.79|1446|1430|9
1639501440000|2021-12-14 17:04:00|1446.35|1430.35|1446|1430|1446.35|1430.35|1446|1430|2
1639501490000|2021-12-14 17:04:50|1445.5|1429.5|1445.79|1429.79|1445.79|1429.79|1445.5|1429.5|2
1639501500000|2021-12-14 17:05:00|1445.92|1429.92|1445.5|1429.5|1445.92|1429.92|1445.5|1429.5|2
1639501510000|2021-12-14 17:05:10|1445.9|1429.9|1445.5|1429.5|1445.9|1429.9|1445.5|1429.5|2
1639501520000|2021-12-14 17:05:20|1445|1429|1444.5|1428.5|1445|1429|1444.5|1428.5|2
1639501530000|2021-12-14 17:05:30|1444|1428|1443.5|1427.5|1444|1428|1443.43|1427.43|4
1639501540000|2021-12-14 17:05:40|1444|1428|1444.5|1428.5|1444.5|1428.5|1444|1428|2
1639501550000|2021-12-14 17:05:50|1445|1429|1446.1|1430.1|1446.1|1430.1|1445|1429|4
1639501560000|2021-12-14 17:06:00|1446|1430|1447|1431|1447.45|1431.45|1445.5|1429.5|11
1639501570000|2021-12-14 17:06:10|1447.22|1431.22|1448.94|1432.94|1449|1433|1447.22|1431.22|9
1639501580000|2021-12-14 17:06:20|1449|1433|1449.75|1433.75|1449.82|1433.82|1449|1433|8
1639501590000|2021-12-14 17:06:30|1449.82|1433.82|1450|1434|1450|1434|1449.82|1433.82|2
1639501600000|2021-12-14 17:06:40|1450.44|1434.44|1452.05|1436.05|1452.05|1436.05|1449.94|1433.94|10
1639501610000|2021-12-14 17:06:50|1452.69|1436.69|1453.69|1437.69|1453.69|1437.69|1452.45|1436.45|14
1639501620000|2021-12-14 17:07:00|1453.72|1437.72|1454.84|1438.84|1454.84|1438.84|1453.72|1437.72|12
1639501630000|2021-12-14 17:07:10|1454.85|1438.85|1454.22|1438.22|1455.44|1439.44|1454.22|1438.22|15
1639501640000|2021-12-14 17:07:20|1454|1438|1453|1437|1454|1438|1453|1437|3
1639501650000|2021-12-14 17:07:30|1453.14|1437.14|1453|1437|1453.14|1437.14|1453|1437|2
1639501670000|2021-12-14 17:07:50|1453.29|1437.29|1453.74|1437.74|1453.95|1437.95|1453.29|1437.29|8
1639501680000|2021-12-14 17:08:00|1453.45|1437.45|1453|1437|1453.45|1437.45|1453|1437|3
1639501690000|2021-12-14 17:08:10|1452.88|1436.88|1453.1|1437.1|1453.1|1437.1|1452.5|1436.5|12
1639501700000|2021-12-14 17:08:20|1453|1437|1454.75|1438.75|1455|1439|1453|1437|9
1639501720000|2021-12-14 17:08:40|1455.12|1439.12|1455|1439|1455.12|1439.12|1455|1439|2
1639501740000|2021-12-14 17:09:00|1455.45|1439.45|1455.72|1439.72|1455.72|1439.72|1455.45|1439.45|4
1639501760000|2021-12-14 17:09:20|1455.95|1439.95|1455.9|1439.9|1456.05|1440.05|1455.9|1439.9|3
1639501770000|2021-12-14 17:09:30|1455.69|1439.69|1455|1439|1455.9|1439.9|1455|1439|6
1639501780000|2021-12-14 17:09:40|1455.26|1439.26|1455.79|1439.79|1455.79|1439.79|1455.26|1439.26|4
1639501790000|2021-12-14 17:09:50|1455.82|1439.82|1456.5|1440.5|1456.5|1440.5|1455.82|1439.82|4
1639501800000|2021-12-14 17:10:00|1456|1440|1455|1439|1456|1440|1455|1439|2
1639501810000|2021-12-14 17:10:10|1454.79|1438.79|1455.69|1439.69|1455.69|1439.69|1454.5|1438.5|7
1639501820000|2021-12-14 17:10:20|1456.45|1440.45|1456|1440|1456.45|1440.45|1456|1440|2
1639501830000|2021-12-14 17:10:30|1456.31|1440.31|1456|1440|1456.31|1440.31|1456|1440|2
1639501840000|2021-12-14 17:10:40|1455.91|1439.91|1455|1439|1455.91|1439.91|1454.88|1438.88|5
1639501860000|2021-12-14 17:11:00|1455.25|1439.25|1455.25|1439.25|1455.25|1439.25|1455.25|1439.25|1
1639501870000|2021-12-14 17:11:10|1455.47|1439.47|1455.15|1439.15|1455.47|1439.47|1455.15|1439.15|3
1639501880000|2021-12-14 17:11:20|1455.3|1439.3|1455|1439|1455.3|1439.3|1455|1439|2
1639501890000|2021-12-14 17:11:30|1455.29|1439.29|1455|1439|1456.15|1440.15|1455|1439|11
1639501900000|2021-12-14 17:11:40|1455.17|1439.17|1455|1439|1455.17|1439.17|1455|1439|2
1639501920000|2021-12-14 17:12:00|1455.25|1439.25|1455|1439|1455.25|1439.25|1455|1439|2
1639501930000|2021-12-14 17:12:10|1454.5|1438.5|1454|1438|1454.5|1438.5|1454|1438|2
1639501940000|2021-12-14 17:12:20|1453.5|1437.5|1453|1437|1453.5|1437.5|1453|1437|2
1639501950000|2021-12-14 17:12:30|1452.82|1436.82|1453|1437|1453.17|1437.17|1452.82|1436.82|3
1639501970000|2021-12-14 17:12:50|1452.94|1436.94|1453.2|1437.2|1453.2|1437.2|1452.94|1436.94|2
1639501980000|2021-12-14 17:13:00|1453.75|1437.75|1453.72|1437.72|1453.75|1437.75|1453.5|1437.5|6
1639501990000|2021-12-14 17:13:10|1453.75|1437.75|1453.5|1437.5|1453.75|1437.75|1453.5|1437.5|8
1639502000000|2021-12-14 17:13:20|1453.35|1437.35|1451.65|1435.65|1453.35|1437.35|1451.65|1435.65|6
1639502010000|2021-12-14 17:13:30|1452|1436|1452|1436|1452|1436|1452|1436|1
1639502030000|2021-12-14 17:13:50|1452.5|1436.5|1453.45|1437.45|1453.45|1437.45|1452.5|1436.5|4
1639502040000|2021-12-14 17:14:00|1453.67|1437.67|1454.5|1438.5|1455|1439|1453.67|1437.67|12
1639502060000|2021-12-14 17:14:20|1454.1|1438.1|1453.75|1437.75|1454.1|1438.1|1453.75|1437.75|2
1639502070000|2021-12-14 17:14:30|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639502100000|2021-12-14 17:15:00|1453.3|1437.3|1453.3|1437.3|1453.3|1437.3|1453.24|1437.24|3
1639502110000|2021-12-14 17:15:10|1453.52|1437.52|1453.5|1437.5|1453.75|1437.75|1453.5|1437.5|5
1639502120000|2021-12-14 17:15:20|1453.75|1437.75|1454.75|1438.75|1454.75|1438.75|1453.75|1437.75|5
1639502130000|2021-12-14 17:15:30|1454.5|1438.5|1454.75|1438.75|1454.75|1438.75|1454.5|1438.5|2
1639502140000|2021-12-14 17:15:40|1455.15|1439.15|1455|1439|1455.15|1439.15|1455|1439|3
1639502150000|2021-12-14 17:15:50|1454.5|1438.5|1453.33|1437.33|1454.5|1438.5|1453.33|1437.33|4
1639502160000|2021-12-14 17:16:00|1453.83|1437.83|1453.5|1437.5|1454|1438|1453.5|1437.5|8
1639502170000|2021-12-14 17:16:10|1453.75|1437.75|1453.79|1437.79|1453.79|1437.79|1453.75|1437.75|2
1639502180000|2021-12-14 17:16:20|1453.5|1437.5|1455.48|1439.48|1455.69|1439.69|1453.5|1437.5|12
1639502190000|2021-12-14 17:16:30|1455.9|1439.9|1456|1440|1456.69|1440.69|1455.8|1439.8|7
1639502210000|2021-12-14 17:16:50|1456.24|1440.24|1456.72|1440.72|1456.72|1440.72|1456|1440|4
1639502220000|2021-12-14 17:17:00|1456.75|1440.75|1456.92|1440.92|1457.3|1441.3|1456.61|1440.61|4
1639502230000|2021-12-14 17:17:10|1456.5|1440.5|1457.19|1441.19|1457.19|1441.19|1456.5|1440.5|6
1639502240000|2021-12-14 17:17:20|1457.25|1441.25|1458|1442|1458.5|1442.5|1457.25|1441.25|7
1639502260000|2021-12-14 17:17:40|1457.95|1441.95|1457.92|1441.92|1458|1442|1457.5|1441.5|10
1639502270000|2021-12-14 17:17:50|1458.1|1442.1|1458|1442|1458.1|1442.1|1458|1442|2
1639502280000|2021-12-14 17:18:00|1458.1|1442.1|1458.8|1442.8|1458.8|1442.8|1458.1|1442.1|9
1639502290000|2021-12-14 17:18:10|1458.69|1442.69|1458.92|1442.92|1459|1443|1458.69|1442.69|4
1639502300000|2021-12-14 17:18:20|1459|1443|1459.79|1443.79|1459.79|1443.79|1459|1443|5
1639502310000|2021-12-14 17:18:30|1460.24|1444.24|1460|1444|1460.24|1444.24|1460|1444|2
1639502320000|2021-12-14 17:18:40|1460.25|1444.25|1460.79|1444.79|1460.79|1444.79|1460.25|1444.25|5
1639502330000|2021-12-14 17:18:50|1460.75|1444.75|1460.99|1444.99|1461|1445|1460.5|1444.5|8
1639502340000|2021-12-14 17:19:00|1461.2|1445.2|1461|1445|1462|1446|1460.9|1444.9|9
1639502360000|2021-12-14 17:19:20|1460.38|1444.38|1460.38|1444.38|1460.38|1444.38|1460.38|1444.38|1
1639502370000|2021-12-14 17:19:30|1460.16|1444.16|1460|1444|1460.16|1444.16|1460|1444|2
1639502380000|2021-12-14 17:19:40|1460.09|1444.09|1460|1444|1460.3|1444.3|1460|1444|4
1639502390000|2021-12-14 17:19:50|1460.08|1444.08|1460.15|1444.15|1460.15|1444.15|1460.08|1444.08|2
1639502400000|2021-12-14 17:20:00|1460.08|1444.08|1461|1445|1461|1445|1460|1444|9
1639502410000|2021-12-14 17:20:10|1460.79|1444.79|1459.68|1443.68|1460.79|1444.79|1459.68|1443.68|5
1639502420000|2021-12-14 17:20:20|1459.5|1443.5|1459.92|1443.92|1460.24|1444.24|1459.5|1443.5|7
1639502430000|2021-12-14 17:20:30|1459.81|1443.81|1459.92|1443.92|1460|1444|1459.5|1443.5|5
1639502440000|2021-12-14 17:20:40|1460.06|1444.06|1460.75|1444.75|1461|1445|1460|1444|6
1639502450000|2021-12-14 17:20:50|1461.25|1445.25|1461.5|1445.5|1461.5|1445.5|1460.75|1444.75|6
1639502460000|2021-12-14 17:21:00|1461.45|1445.45|1461.5|1445.5|1462|1446|1461.45|1445.45|9
1639502470000|2021-12-14 17:21:10|1461.1|1445.1|1460.13|1444.13|1461.1|1445.1|1460.13|1444.13|6
1639502480000|2021-12-14 17:21:20|1460.26|1444.26|1460.69|1444.69|1460.69|1444.69|1460.13|1444.13|4
1639502490000|2021-12-14 17:21:30|1460.5|1444.5|1460.2|1444.2|1461|1445|1460.2|1444.2|7
1639502500000|2021-12-14 17:21:40|1460.6|1444.6|1459.92|1443.92|1460.6|1444.6|1459.92|1443.92|8
1639502510000|2021-12-14 17:21:50|1459.5|1443.5|1459.92|1443.92|1459.92|1443.92|1459.5|1443.5|2
1639502520000|2021-12-14 17:22:00|1460.05|1444.05|1459.92|1443.92|1460.05|1444.05|1459.5|1443.5|7
1639502530000|2021-12-14 17:22:10|1460|1444|1460|1444|1460.3|1444.3|1460|1444|4
1639502540000|2021-12-14 17:22:20|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|5
1639502550000|2021-12-14 17:22:30|1459.1|1443.1|1459.05|1443.05|1459.1|1443.1|1459|1443|6
1639502560000|2021-12-14 17:22:40|1458.94|1442.94|1459.72|1443.72|1459.72|1443.72|1458.94|1442.94|7
1639502570000|2021-12-14 17:22:50|1460.35|1444.35|1460.1|1444.1|1460.5|1444.5|1460|1444|4
1639502580000|2021-12-14 17:23:00|1460|1444|1460|1444|1460.2|1444.2|1459.92|1443.92|7
1639502590000|2021-12-14 17:23:10|1460.15|1444.15|1461|1445|1461|1445|1460|1444|5
1639502600000|2021-12-14 17:23:20|1461.4|1445.4|1461|1445|1461.4|1445.4|1461|1445|2
1639502610000|2021-12-14 17:23:30|1461.35|1445.35|1461.35|1445.35|1461.35|1445.35|1461.35|1445.35|1
1639502630000|2021-12-14 17:23:50|1461.3|1445.3|1461|1445|1461.35|1445.35|1461|1445|3
1639502640000|2021-12-14 17:24:00|1460.75|1444.75|1460.82|1444.82|1461|1445|1460.75|1444.75|4
1639502650000|2021-12-14 17:24:10|1460.94|1444.94|1461|1445|1461|1445|1460.94|1444.94|2
1639502660000|2021-12-14 17:24:20|1461.5|1445.5|1461.92|1445.92|1462.25|1446.25|1461.5|1445.5|6
1639502670000|2021-12-14 17:24:30|1462|1446|1462|1446|1462.45|1446.45|1462|1446|4
1639502680000|2021-12-14 17:24:40|1462.13|1446.13|1463.05|1447.05|1463.35|1447.35|1462.13|1446.13|10
1639502690000|2021-12-14 17:24:50|1462.92|1446.92|1463.06|1447.06|1463.35|1447.35|1462.92|1446.92|5
1639502700000|2021-12-14 17:25:00|1463|1447|1463|1447|1463.19|1447.19|1463|1447|3
1639502710000|2021-12-14 17:25:10|1463.2|1447.2|1462.87|1446.87|1463.2|1447.2|1462.37|1446.37|6
1639502720000|2021-12-14 17:25:20|1462.75|1446.75|1463|1447|1463|1447|1462.75|1446.75|2
1639502740000|2021-12-14 17:25:40|1462.78|1446.78|1462.78|1446.78|1463|1447|1462.78|1446.78|3
1639502750000|2021-12-14 17:25:50|1462.97|1446.97|1462.92|1446.92|1463.1|1447.1|1462.92|1446.92|3
1639502760000|2021-12-14 17:26:00|1462.5|1446.5|1461.51|1445.51|1462.5|1446.5|1461.51|1445.51|6
1639502770000|2021-12-14 17:26:10|1462.01|1446.01|1461.79|1445.79|1462.01|1446.01|1461.68|1445.68|5
1639502780000|2021-12-14 17:26:20|1462.4|1446.4|1462.75|1446.75|1462.75|1446.75|1462|1446|5
1639502790000|2021-12-14 17:26:30|1463.1|1447.1|1463.32|1447.32|1463.5|1447.5|1463|1447|6
1639502800000|2021-12-14 17:26:40|1463.4|1447.4|1463.23|1447.23|1463.5|1447.5|1463.1|1447.1|5
1639502810000|2021-12-14 17:26:50|1463.1|1447.1|1463|1447|1463.13|1447.13|1463|1447|3
1639502820000|2021-12-14 17:27:00|1462.73|1446.73|1462.79|1446.79|1463.15|1447.15|1462.73|1446.73|4
1639502830000|2021-12-14 17:27:10|1462.5|1446.5|1463.5|1447.5|1463.5|1447.5|1462.5|1446.5|3
1639502840000|2021-12-14 17:27:20|1463.65|1447.65|1463.5|1447.5|1463.65|1447.65|1463.5|1447.5|2
1639502850000|2021-12-14 17:27:30|1463.56|1447.56|1463.5|1447.5|1463.56|1447.56|1463.5|1447.5|2
1639502870000|2021-12-14 17:27:50|1463.55|1447.55|1463.59|1447.59|1463.84|1447.84|1463.55|1447.55|4
1639502890000|2021-12-14 17:28:10|1463.5|1447.5|1463.57|1447.57|1463.89|1447.89|1463.5|1447.5|6
1639502900000|2021-12-14 17:28:20|1463.59|1447.59|1463.59|1447.59|1463.59|1447.59|1463.57|1447.57|3
1639502910000|2021-12-14 17:28:30|1463.71|1447.71|1463.59|1447.59|1463.71|1447.71|1463.59|1447.59|4
1639502920000|2021-12-14 17:28:40|1463.71|1447.71|1463.59|1447.59|1464.05|1448.05|1463.59|1447.59|8
1639502930000|2021-12-14 17:28:50|1464.3|1448.3|1464.3|1448.3|1464.3|1448.3|1464.09|1448.09|3
1639502940000|2021-12-14 17:29:00|1463.79|1447.79|1464.25|1448.25|1464.25|1448.25|1463.79|1447.79|2
1639502950000|2021-12-14 17:29:10|1464.09|1448.09|1462.85|1446.85|1464.09|1448.09|1462.85|1446.85|18
1639502960000|2021-12-14 17:29:20|1462.8|1446.8|1463|1447|1463.05|1447.05|1462.8|1446.8|3
1639502970000|2021-12-14 17:29:30|1463.49|1447.49|1464.04|1448.04|1464.04|1448.04|1463.49|1447.49|5
1639502980000|2021-12-14 17:29:40|1464.25|1448.25|1464.25|1448.25|1464.25|1448.25|1464.25|1448.25|1
1639502990000|2021-12-14 17:29:50|1464.09|1448.09|1464.04|1448.04|1464.1|1448.1|1464.04|1448.04|4
1639503000000|2021-12-14 17:30:00|1463.5|1447.5|1463.45|1447.45|1463.5|1447.5|1463.45|1447.45|7
1639503010000|2021-12-14 17:30:10|1463.46|1447.46|1463.55|1447.55|1463.55|1447.55|1463.45|1447.45|5
1639503020000|2021-12-14 17:30:20|1463.46|1447.46|1463.5|1447.5|1463.59|1447.59|1463.31|1447.31|5
1639503030000|2021-12-14 17:30:30|1464|1448|1464|1448|1464|1448|1464|1448|1
1639503040000|2021-12-14 17:30:40|1463.95|1447.95|1463.5|1447.5|1463.95|1447.95|1463.5|1447.5|4
1639503060000|2021-12-14 17:31:00|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1
1639503070000|2021-12-14 17:31:10|1463.31|1447.31|1463.31|1447.31|1463.31|1447.31|1463.31|1447.31|1
1639503080000|2021-12-14 17:31:20|1463.15|1447.15|1462.81|1446.81|1463.31|1447.31|1462.81|1446.81|5
1639503090000|2021-12-14 17:31:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.23|1446.23|4
1639503100000|2021-12-14 17:31:40|1461.65|1445.65|1460.8|1444.8|1461.65|1445.65|1460.8|1444.8|3
1639503110000|2021-12-14 17:31:50|1460.75|1444.75|1460.7|1444.7|1460.75|1444.75|1460.7|1444.7|2
1639503120000|2021-12-14 17:32:00|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1
1639503140000|2021-12-14 17:32:20|1460.5|1444.5|1460|1444|1460.5|1444.5|1460|1444|3
1639503170000|2021-12-14 17:32:50|1459.84|1443.84|1459.39|1443.39|1459.84|1443.84|1459.39|1443.39|2
1639503180000|2021-12-14 17:33:00|1459.34|1443.34|1459.45|1443.45|1459.45|1443.45|1459.34|1443.34|2
1639503190000|2021-12-14 17:33:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639503250000|2021-12-14 17:34:10|1459.6|1443.6|1459.6|1443.6|1459.6|1443.6|1459.6|1443.6|1
1639503260000|2021-12-14 17:34:20|1460|1444|1460|1444|1460|1444|1460|1444|1
1639503270000|2021-12-14 17:34:30|1460.5|1444.5|1461.5|1445.5|1461.5|1445.5|1460.5|1444.5|3
1639503280000|2021-12-14 17:34:40|1461|1445|1460.5|1444.5|1461.25|1445.25|1460.4|1444.4|6
1639503300000|2021-12-14 17:35:00|1460.55|1444.55|1460.55|1444.55|1460.55|1444.55|1460.55|1444.55|1
1639503310000|2021-12-14 17:35:10|1461|1445|1461|1445|1461|1445|1461|1445|1
1639503330000|2021-12-14 17:35:30|1461.4|1445.4|1460.9|1444.9|1461.54|1445.54|1460.9|1444.9|10
1639503340000|2021-12-14 17:35:40|1460.86|1444.86|1460.77|1444.77|1460.86|1444.86|1460.55|1444.55|3
1639503360000|2021-12-14 17:36:00|1460.5|1444.5|1460.5|1444.5|1460.51|1444.51|1460.5|1444.5|3
1639503370000|2021-12-14 17:36:10|1460.72|1444.72|1460.71|1444.71|1460.92|1444.92|1460.71|1444.71|5
1639503380000|2021-12-14 17:36:20|1460.92|1444.92|1460.84|1444.84|1460.92|1444.92|1460.55|1444.55|5
1639503390000|2021-12-14 17:36:30|1460.98|1444.98|1460.98|1444.98|1461.5|1445.5|1460.98|1444.98|10
1639503400000|2021-12-14 17:36:40|1460.85|1444.85|1460.85|1444.85|1460.85|1444.85|1460.85|1444.85|1
1639503410000|2021-12-14 17:36:50|1460.98|1444.98|1460.54|1444.54|1460.98|1444.98|1460.54|1444.54|2
1639503420000|2021-12-14 17:37:00|1460.39|1444.39|1460.4|1444.4|1460.5|1444.5|1460.39|1444.39|4
1639503440000|2021-12-14 17:37:20|1460.5|1444.5|1459.5|1443.5|1460.5|1444.5|1459.47|1443.47|5
1639503450000|2021-12-14 17:37:30|1459|1443|1459.32|1443.32|1459.32|1443.32|1459|1443|3
1639503460000|2021-12-14 17:37:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639503470000|2021-12-14 17:37:50|1459.42|1443.42|1459.5|1443.5|1459.5|1443.5|1459.25|1443.25|4
1639503480000|2021-12-14 17:38:00|1459.25|1443.25|1458.98|1442.98|1459.25|1443.25|1458.98|1442.98|5
1639503490000|2021-12-14 17:38:10|1458.88|1442.88|1458.6|1442.6|1458.88|1442.88|1458.6|1442.6|4
1639503500000|2021-12-14 17:38:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639503510000|2021-12-14 17:38:30|1458.43|1442.43|1458|1442|1458.5|1442.5|1458|1442|3
1639503520000|2021-12-14 17:38:40|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639503530000|2021-12-14 17:38:50|1457|1441|1455.5|1439.5|1457|1441|1455.5|1439.5|5
1639503540000|2021-12-14 17:39:00|1455.41|1439.41|1454.5|1438.5|1455.41|1439.41|1454.5|1438.5|4
1639503550000|2021-12-14 17:39:10|1454.3|1438.3|1454.3|1438.3|1454.3|1438.3|1454.05|1438.05|4
1639503560000|2021-12-14 17:39:20|1454.05|1438.05|1453.91|1437.91|1454.3|1438.3|1453.91|1437.91|7
1639503570000|2021-12-14 17:39:30|1454.01|1438.01|1453.91|1437.91|1454.01|1438.01|1453.91|1437.91|2
1639503580000|2021-12-14 17:39:40|1454.01|1438.01|1453.91|1437.91|1454.01|1438.01|1453.8|1437.8|3
1639503590000|2021-12-14 17:39:50|1453.82|1437.82|1453.76|1437.76|1453.82|1437.82|1453.76|1437.76|2
1639503600000|2021-12-14 17:40:00|1453.37|1437.37|1453.56|1437.56|1453.56|1437.56|1453.37|1437.37|2
1639503610000|2021-12-14 17:40:10|1453.54|1437.54|1454.5|1438.5|1454.5|1438.5|1453.54|1437.54|5
1639503620000|2021-12-14 17:40:20|1454.69|1438.69|1454.5|1438.5|1454.69|1438.69|1454.5|1438.5|2
1639503630000|2021-12-14 17:40:30|1455|1439|1455|1439|1455|1439|1455|1439|1
1639503640000|2021-12-14 17:40:40|1455.16|1439.16|1455.3|1439.3|1455.3|1439.3|1455.16|1439.16|3
1639503650000|2021-12-14 17:40:50|1455.5|1439.5|1455.5|1439.5|1456.5|1440.5|1455.5|1439.5|9
1639503660000|2021-12-14 17:41:00|1455.43|1439.43|1455.3|1439.3|1455.43|1439.43|1455.3|1439.3|2
1639503670000|2021-12-14 17:41:10|1455.5|1439.5|1455.25|1439.25|1455.5|1439.5|1455|1439|3
1639503680000|2021-12-14 17:41:20|1455.5|1439.5|1456.25|1440.25|1456.25|1440.25|1455.5|1439.5|5
1639503690000|2021-12-14 17:41:30|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1
1639503710000|2021-12-14 17:41:50|1456.39|1440.39|1456.5|1440.5|1456.5|1440.5|1456.39|1440.39|2
1639503720000|2021-12-14 17:42:00|1456.36|1440.36|1456.36|1440.36|1456.36|1440.36|1456.36|1440.36|1
1639503730000|2021-12-14 17:42:10|1456.85|1440.85|1456.16|1440.16|1457|1441|1456.16|1440.16|7
1639503740000|2021-12-14 17:42:20|1456|1440|1456|1440|1456.45|1440.45|1456|1440|3
1639503750000|2021-12-14 17:42:30|1456.45|1440.45|1456|1440|1456.45|1440.45|1456|1440|4
1639503760000|2021-12-14 17:42:40|1456.25|1440.25|1455.5|1439.5|1456.25|1440.25|1455.5|1439.5|3
1639503770000|2021-12-14 17:42:50|1455|1439|1454.4|1438.4|1455|1439|1454.25|1438.25|7
1639503780000|2021-12-14 17:43:00|1454.24|1438.24|1454.1|1438.1|1454.3|1438.3|1454.1|1438.1|3
1639503790000|2021-12-14 17:43:10|1453.6|1437.6|1452.56|1436.56|1453.6|1437.6|1452.37|1436.37|10
1639503800000|2021-12-14 17:43:20|1452.27|1436.27|1452.36|1436.36|1452.79|1436.79|1452.2|1436.2|13
1639503810000|2021-12-14 17:43:30|1452.5|1436.5|1453.5|1437.5|1453.5|1437.5|1452.5|1436.5|4
1639503820000|2021-12-14 17:43:40|1453.72|1437.72|1453|1437|1454|1438|1453|1437|7
1639503830000|2021-12-14 17:43:50|1452.65|1436.65|1452.91|1436.91|1453|1437|1452.65|1436.65|4
1639503840000|2021-12-14 17:44:00|1452.41|1436.41|1452.5|1436.5|1453|1437|1452.41|1436.41|9
1639503850000|2021-12-14 17:44:10|1452.44|1436.44|1452.79|1436.79|1453|1437|1452.44|1436.44|8
1639503860000|2021-12-14 17:44:20|1453|1437|1453.23|1437.23|1453.23|1437.23|1453|1437|2
1639503870000|2021-12-14 17:44:30|1453.02|1437.02|1452.34|1436.34|1453.02|1437.02|1452.22|1436.22|8
1639503880000|2021-12-14 17:44:40|1452.5|1436.5|1452.79|1436.79|1453|1437|1452.43|1436.43|9
1639503890000|2021-12-14 17:44:50|1453|1437|1452.34|1436.34|1453|1437|1452.31|1436.31|10
1639503900000|2021-12-14 17:45:00|1452.84|1436.84|1452.13|1436.13|1452.93|1436.93|1452.13|1436.13|5
1639503910000|2021-12-14 17:45:10|1452|1436|1451.35|1435.35|1452|1436|1451|1435|4
1639503920000|2021-12-14 17:45:20|1451.26|1435.26|1452.5|1436.5|1452.5|1436.5|1451.26|1435.26|5
1639503930000|2021-12-14 17:45:30|1452.2|1436.2|1452|1436|1453|1437|1452|1436|13
1639503940000|2021-12-14 17:45:40|1451.91|1435.91|1451.5|1435.5|1452.13|1436.13|1451.45|1435.45|9
1639503950000|2021-12-14 17:45:50|1451.41|1435.41|1451|1435|1451.5|1435.5|1451|1435|9
1639503960000|2021-12-14 17:46:00|1451.25|1435.25|1450.53|1434.53|1451.25|1435.25|1450.53|1434.53|7
1639503970000|2021-12-14 17:46:10|1450.6|1434.6|1450.5|1434.5|1450.6|1434.6|1449.98|1433.98|5
1639503980000|2021-12-14 17:46:20|1450.35|1434.35|1450.5|1434.5|1450.5|1434.5|1450.11|1434.11|3
1639503990000|2021-12-14 17:46:30|1450.11|1434.11|1450.31|1434.31|1450.5|1434.5|1450.11|1434.11|5
1639504000000|2021-12-14 17:46:40|1450.4|1434.4|1450|1434|1450.4|1434.4|1450|1434|2
1639504010000|2021-12-14 17:46:50|1450.5|1434.5|1450.23|1434.23|1450.5|1434.5|1450.23|1434.23|2
1639504020000|2021-12-14 17:47:00|1450.45|1434.45|1451.17|1435.17|1451.25|1435.25|1450.45|1434.45|7
1639504030000|2021-12-14 17:47:10|1451.26|1435.26|1451.67|1435.67|1451.67|1435.67|1451.26|1435.26|5
1639504040000|2021-12-14 17:47:20|1451.77|1435.77|1451.71|1435.71|1451.77|1435.77|1451.71|1435.71|2
1639504060000|2021-12-14 17:47:40|1451.5|1435.5|1451.71|1435.71|1451.71|1435.71|1451.5|1435.5|3
1639504070000|2021-12-14 17:47:50|1451.67|1435.67|1451.25|1435.25|1451.86|1435.86|1451.25|1435.25|4
1639504080000|2021-12-14 17:48:00|1451|1435|1450|1434|1451|1435|1449.89|1433.89|5
1639504090000|2021-12-14 17:48:10|1449.95|1433.95|1450|1434|1450|1434|1449.82|1433.82|4
1639504100000|2021-12-14 17:48:20|1449.16|1433.16|1448.5|1432.5|1449.16|1433.16|1448.5|1432.5|4
1639504110000|2021-12-14 17:48:30|1448.41|1432.41|1448.5|1432.5|1448.5|1432.5|1448.22|1432.22|5
1639504120000|2021-12-14 17:48:40|1448.44|1432.44|1448.5|1432.5|1448.5|1432.5|1448.11|1432.11|5
1639504130000|2021-12-14 17:48:50|1448.3|1432.3|1448.65|1432.65|1448.65|1432.65|1448.3|1432.3|3
1639504140000|2021-12-14 17:49:00|1448.58|1432.58|1448.74|1432.74|1448.74|1432.74|1448.5|1432.5|3
1639504150000|2021-12-14 17:49:10|1449.5|1433.5|1448.8|1432.8|1449.5|1433.5|1448.8|1432.8|8
1639504160000|2021-12-14 17:49:20|1448.68|1432.68|1448.67|1432.67|1448.8|1432.8|1448.67|1432.67|3
1639504170000|2021-12-14 17:49:30|1448.12|1432.12|1448|1432|1448.12|1432.12|1448|1432|2
1639504180000|2021-12-14 17:49:40|1447.5|1431.5|1447.36|1431.36|1447.5|1431.5|1447.36|1431.36|2
1639504190000|2021-12-14 17:49:50|1447.22|1431.22|1447.75|1431.75|1447.75|1431.75|1447.08|1431.08|4
1639504200000|2021-12-14 17:50:00|1448|1432|1448.23|1432.23|1448.58|1432.58|1448|1432|7
1639504210000|2021-12-14 17:50:10|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1639504220000|2021-12-14 17:50:20|1448.14|1432.14|1448.13|1432.13|1448.25|1432.25|1448|1432|4
1639504230000|2021-12-14 17:50:30|1448|1432|1448.45|1432.45|1448.5|1432.5|1448|1432|4
1639504240000|2021-12-14 17:50:40|1448.19|1432.19|1447.57|1431.57|1448.19|1432.19|1447.57|1431.57|3
1639504250000|2021-12-14 17:50:50|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639504260000|2021-12-14 17:51:00|1447.4|1431.4|1447.4|1431.4|1447.4|1431.4|1447.4|1431.4|1
1639504270000|2021-12-14 17:51:10|1447.37|1431.37|1446.5|1430.5|1447.37|1431.37|1446.41|1430.41|9
1639504280000|2021-12-14 17:51:20|1446|1430|1446|1430|1446|1430|1445.7|1429.7|3
1639504290000|2021-12-14 17:51:30|1446.25|1430.25|1446|1430|1446.26|1430.26|1446|1430|4
1639504300000|2021-12-14 17:51:40|1445.5|1429.5|1445.5|1429.5|1446|1430|1445.5|1429.5|9
1639504310000|2021-12-14 17:51:50|1445.7|1429.7|1445.35|1429.35|1445.7|1429.7|1445.35|1429.35|3
1639504320000|2021-12-14 17:52:00|1445.15|1429.15|1445|1429|1445.35|1429.35|1445|1429|4
1639504330000|2021-12-14 17:52:10|1444.39|1428.39|1443.5|1427.5|1444.39|1428.39|1443.38|1427.38|7
1639504340000|2021-12-14 17:52:20|1443.37|1427.37|1443.6|1427.6|1443.6|1427.6|1443.18|1427.18|8
1639504350000|2021-12-14 17:52:30|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.35|1427.35|7
1639504360000|2021-12-14 17:52:40|1443.53|1427.53|1443.7|1427.7|1443.7|1427.7|1443.5|1427.5|4
1639504370000|2021-12-14 17:52:50|1444|1428|1444|1428|1444|1428|1443.5|1427.5|5
1639504380000|2021-12-14 17:53:00|1444.35|1428.35|1444.72|1428.72|1444.93|1428.93|1444.35|1428.35|9
1639504390000|2021-12-14 17:53:10|1445.09|1429.09|1446.43|1430.43|1446.5|1430.5|1444.72|1428.72|13
1639504400000|2021-12-14 17:53:20|1446.65|1430.65|1447.5|1431.5|1447.96|1431.96|1446.5|1430.5|9
1639504410000|2021-12-14 17:53:30|1447.41|1431.41|1447.13|1431.13|1447.41|1431.41|1446.75|1430.75|4
1639504420000|2021-12-14 17:53:40|1447.1|1431.1|1447.5|1431.5|1447.75|1431.75|1446.95|1430.95|8
1639504430000|2021-12-14 17:53:50|1447.75|1431.75|1447.5|1431.5|1447.87|1431.87|1447.2|1431.2|13
1639504440000|2021-12-14 17:54:00|1447.15|1431.15|1446.79|1430.79|1447.15|1431.15|1446.5|1430.5|5
1639504450000|2021-12-14 17:54:10|1447.2|1431.2|1447.45|1431.45|1447.45|1431.45|1447.2|1431.2|2
1639504460000|2021-12-14 17:54:20|1447.65|1431.65|1447.75|1431.75|1447.8|1431.8|1447.3|1431.3|6
1639504470000|2021-12-14 17:54:30|1447.9|1431.9|1448.5|1432.5|1448.5|1432.5|1447.9|1431.9|4
1639504480000|2021-12-14 17:54:40|1449|1433|1449.9|1433.9|1450|1434|1448.92|1432.92|15
1639504490000|2021-12-14 17:54:50|1449.5|1433.5|1449.84|1433.84|1449.9|1433.9|1449.5|1433.5|5
1639504500000|2021-12-14 17:55:00|1449.48|1433.48|1448.5|1432.5|1449.96|1433.96|1448.5|1432.5|13
1639504510000|2021-12-14 17:55:10|1448.44|1432.44|1448.82|1432.82|1448.84|1432.84|1448.44|1432.44|6
1639504520000|2021-12-14 17:55:20|1449|1433|1449|1433|1449.55|1433.55|1449|1433|9
1639504530000|2021-12-14 17:55:30|1449.25|1433.25|1448.02|1432.02|1449.25|1433.25|1447.92|1431.92|6
1639504540000|2021-12-14 17:55:40|1448.1|1432.1|1447.32|1431.32|1448.1|1432.1|1447.1|1431.1|12
1639504550000|2021-12-14 17:55:50|1447.15|1431.15|1447.1|1431.1|1447.15|1431.15|1447.05|1431.05|5
1639504560000|2021-12-14 17:56:00|1447.25|1431.25|1446.46|1430.46|1447.25|1431.25|1446.46|1430.46|5
1639504570000|2021-12-14 17:56:10|1446.5|1430.5|1445.45|1429.45|1446.5|1430.5|1445.45|1429.45|4
1639504580000|2021-12-14 17:56:20|1445.34|1429.34|1444.79|1428.79|1445.41|1429.41|1444.79|1428.79|8
1639504590000|2021-12-14 17:56:30|1444.84|1428.84|1445|1429|1445.2|1429.2|1444.79|1428.79|5
1639504600000|2021-12-14 17:56:40|1444.92|1428.92|1444.5|1428.5|1445.15|1429.15|1444.35|1428.35|5
1639504610000|2021-12-14 17:56:50|1444.4|1428.4|1444.4|1428.4|1444.4|1428.4|1444.4|1428.4|1
1639504620000|2021-12-14 17:57:00|1444.35|1428.35|1444.35|1428.35|1444.35|1428.35|1444.35|1428.35|1
1639504630000|2021-12-14 17:57:10|1444.15|1428.15|1444.5|1428.5|1444.5|1428.5|1444.15|1428.15|3
1639504640000|2021-12-14 17:57:20|1444.33|1428.33|1444.5|1428.5|1444.5|1428.5|1444.33|1428.33|2
1639504650000|2021-12-14 17:57:30|1444.41|1428.41|1444.5|1428.5|1444.5|1428.5|1444.33|1428.33|3
1639504660000|2021-12-14 17:57:40|1444.35|1428.35|1444|1428|1444.35|1428.35|1444|1428|2
1639504680000|2021-12-14 17:58:00|1443.9|1427.9|1443.9|1427.9|1444|1428|1443.9|1427.9|5
1639504690000|2021-12-14 17:58:10|1443.5|1427.5|1443.9|1427.9|1444|1428|1443.5|1427.5|8
1639504700000|2021-12-14 17:58:20|1443.5|1427.5|1442.56|1426.56|1443.5|1427.5|1442.49|1426.49|6
1639504710000|2021-12-14 17:58:30|1442.45|1426.45|1442|1426|1442.5|1426.5|1442|1426|5
1639504720000|2021-12-14 17:58:40|1441.5|1425.5|1441.53|1425.53|1441.72|1425.72|1441.26|1425.26|6
1639504730000|2021-12-14 17:58:50|1441.32|1425.32|1440.5|1424.5|1441.32|1425.32|1440.5|1424.5|6
1639504740000|2021-12-14 17:59:00|1440.25|1424.25|1439.5|1423.5|1440.25|1424.25|1438.94|1422.94|9
1639504750000|2021-12-14 17:59:10|1440.5|1424.5|1441.9|1425.9|1442|1426|1440.38|1424.38|20
1639504760000|2021-12-14 17:59:20|1441.75|1425.75|1441.5|1425.5|1441.75|1425.75|1441.34|1425.34|3
1639504770000|2021-12-14 17:59:30|1441.43|1425.43|1441|1425|1441.5|1425.5|1441|1425|3
1639504780000|2021-12-14 17:59:40|1440.5|1424.5|1440.92|1424.92|1441.35|1425.35|1440.5|1424.5|4
1639504790000|2021-12-14 17:59:50|1441.34|1425.34|1441|1425|1441.34|1425.34|1440.83|1424.83|7
1639504800000|2021-12-14 18:00:00|1440.5|1424.5|1440.82|1424.82|1441|1425|1440.5|1424.5|6
1639504810000|2021-12-14 18:00:10|1440.75|1424.75|1441|1425|1441|1425|1440.75|1424.75|6
1639504820000|2021-12-14 18:00:20|1441.5|1425.5|1441.79|1425.79|1442.25|1426.25|1441.5|1425.5|4
1639504830000|2021-12-14 18:00:30|1441.93|1425.93|1442.5|1426.5|1442.75|1426.75|1441.93|1425.93|10
1639504840000|2021-12-14 18:00:40|1443|1427|1442.72|1426.72|1443|1427|1442.5|1426.5|8
1639504850000|2021-12-14 18:00:50|1442.99|1426.99|1442.9|1426.9|1442.99|1426.99|1442.9|1426.9|2
1639504860000|2021-12-14 18:01:00|1443.02|1427.02|1443.5|1427.5|1443.56|1427.56|1443.02|1427.02|4
1639504870000|2021-12-14 18:01:10|1443.97|1427.97|1443.88|1427.88|1444.2|1428.2|1443.88|1427.88|3
1639504880000|2021-12-14 18:01:20|1443.44|1427.44|1443.05|1427.05|1443.95|1427.95|1443.05|1427.05|5
1639504890000|2021-12-14 18:01:30|1442.84|1426.84|1443.12|1427.12|1443.52|1427.52|1442.84|1426.84|6
1639504900000|2021-12-14 18:01:40|1443.52|1427.52|1443.52|1427.52|1443.52|1427.52|1443.52|1427.52|1
1639504910000|2021-12-14 18:01:50|1443.3|1427.3|1443.3|1427.3|1443.3|1427.3|1443.05|1427.05|3
1639504920000|2021-12-14 18:02:00|1442.78|1426.78|1443|1427|1443|1427|1442.78|1426.78|2
1639504930000|2021-12-14 18:02:10|1442.7|1426.7|1442.75|1426.75|1442.75|1426.75|1442.7|1426.7|2
1639504940000|2021-12-14 18:02:20|1443|1427|1441.5|1425.5|1443|1427|1441.5|1425.5|4
1639504950000|2021-12-14 18:02:30|1441|1425|1440.72|1424.72|1441|1425|1440|1424|7
1639504960000|2021-12-14 18:02:40|1441|1425|1441|1425|1441.45|1425.45|1441|1425|3
1639504970000|2021-12-14 18:02:50|1440.97|1424.97|1442.4|1426.4|1442.4|1426.4|1440.56|1424.56|9
1639504980000|2021-12-14 18:03:00|1442.45|1426.45|1443.48|1427.48|1443.48|1427.48|1442.45|1426.45|7
1639504990000|2021-12-14 18:03:10|1443.55|1427.55|1443.6|1427.6|1443.6|1427.6|1443.55|1427.55|2
1639505000000|2021-12-14 18:03:20|1443.55|1427.55|1443.49|1427.49|1443.55|1427.55|1443.49|1427.49|2
1639505010000|2021-12-14 18:03:30|1443.62|1427.62|1444|1428|1444|1428|1443.5|1427.5|4
1639505020000|2021-12-14 18:03:40|1444.5|1428.5|1445.97|1429.97|1446.15|1430.15|1444.5|1428.5|8
1639505030000|2021-12-14 18:03:50|1445.82|1429.82|1446|1430|1446.03|1430.03|1445.79|1429.79|7
1639505040000|2021-12-14 18:04:00|1445.75|1429.75|1445.79|1429.79|1446|1430|1445.64|1429.64|8
1639505050000|2021-12-14 18:04:10|1445.5|1429.5|1446.5|1430.5|1446.75|1430.75|1445.5|1429.5|7
1639505060000|2021-12-14 18:04:20|1446.8|1430.8|1447.8|1431.8|1447.8|1431.8|1446.8|1430.8|8
1639505070000|2021-12-14 18:04:30|1447.19|1431.19|1447.22|1431.22|1447.65|1431.65|1447.19|1431.19|9
1639505080000|2021-12-14 18:04:40|1447.5|1431.5|1447.58|1431.58|1447.58|1431.58|1447.22|1431.22|4
1639505090000|2021-12-14 18:04:50|1447.5|1431.5|1447.48|1431.48|1447.76|1431.76|1447.48|1431.48|5
1639505100000|2021-12-14 18:05:00|1447.82|1431.82|1447.87|1431.87|1448.1|1432.1|1447.82|1431.82|4
1639505110000|2021-12-14 18:05:10|1447.95|1431.95|1448.62|1432.62|1448.63|1432.63|1447.7|1431.7|5
1639505120000|2021-12-14 18:05:20|1448.7|1432.7|1448.71|1432.71|1448.71|1432.71|1448.7|1432.7|2
1639505130000|2021-12-14 18:05:30|1448.84|1432.84|1448.81|1432.81|1449.02|1433.02|1448.5|1432.5|9
1639505140000|2021-12-14 18:05:40|1449.02|1433.02|1449.5|1433.5|1449.5|1433.5|1448.52|1432.52|7
1639505150000|2021-12-14 18:05:50|1449.76|1433.76|1450.36|1434.36|1451.3|1435.3|1449.68|1433.68|12
1639505160000|2021-12-14 18:06:00|1450.91|1434.91|1450.41|1434.41|1450.91|1434.91|1449.75|1433.75|4
1639505170000|2021-12-14 18:06:10|1450.5|1434.5|1451.22|1435.22|1451.31|1435.31|1450.5|1434.5|6
1639505180000|2021-12-14 18:06:20|1451.29|1435.29|1451.29|1435.29|1451.29|1435.29|1451.29|1435.29|1
1639505190000|2021-12-14 18:06:30|1451.41|1435.41|1452.05|1436.05|1452.15|1436.15|1451.41|1435.41|6
1639505200000|2021-12-14 18:06:40|1452.2|1436.2|1452.3|1436.3|1452.3|1436.3|1452.2|1436.2|2
1639505210000|2021-12-14 18:06:50|1452.05|1436.05|1451.41|1435.41|1452.05|1436.05|1451.41|1435.41|3
1639505220000|2021-12-14 18:07:00|1451.07|1435.07|1451.22|1435.22|1451.5|1435.5|1451.07|1435.07|4
1639505230000|2021-12-14 18:07:10|1451.25|1435.25|1451.29|1435.29|1451.5|1435.5|1451.22|1435.22|4
1639505240000|2021-12-14 18:07:20|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.45|1435.45|3
1639505250000|2021-12-14 18:07:30|1451.35|1435.35|1451.5|1435.5|1451.5|1435.5|1451.35|1435.35|2
1639505260000|2021-12-14 18:07:40|1451.4|1435.4|1451.15|1435.15|1451.5|1435.5|1451.15|1435.15|4
1639505270000|2021-12-14 18:07:50|1451|1435|1451.42|1435.42|1451.78|1435.78|1451|1435|8
1639505280000|2021-12-14 18:08:00|1451.4|1435.4|1451.78|1435.78|1451.78|1435.78|1450.65|1434.65|7
1639505290000|2021-12-14 18:08:10|1451.41|1435.41|1452.21|1436.21|1452.41|1436.41|1451.41|1435.41|7
1639505300000|2021-12-14 18:08:20|1452.41|1436.41|1452.34|1436.34|1452.47|1436.47|1452.33|1436.33|4
1639505310000|2021-12-14 18:08:30|1452.33|1436.33|1451.72|1435.72|1452.33|1436.33|1451.63|1435.63|7
1639505320000|2021-12-14 18:08:40|1452.13|1436.13|1452.22|1436.22|1452.22|1436.22|1452.12|1436.12|3
1639505330000|2021-12-14 18:08:50|1452|1436|1452.22|1436.22|1452.22|1436.22|1452|1436|4
1639505340000|2021-12-14 18:09:00|1451.85|1435.85|1451.83|1435.83|1451.91|1435.91|1451.35|1435.35|5
1639505350000|2021-12-14 18:09:10|1452.22|1436.22|1452.29|1436.29|1452.47|1436.47|1451.5|1435.5|5
1639505360000|2021-12-14 18:09:20|1452.55|1436.55|1452.77|1436.77|1452.77|1436.77|1452.5|1436.5|8
1639505370000|2021-12-14 18:09:30|1452.48|1436.48|1453.72|1437.72|1453.72|1437.72|1452.48|1436.48|6
1639505380000|2021-12-14 18:09:40|1454.2|1438.2|1454.5|1438.5|1454.8|1438.8|1453.59|1437.59|8
1639505390000|2021-12-14 18:09:50|1455.04|1439.04|1455.04|1439.04|1455.44|1439.44|1454.94|1438.94|4
1639505400000|2021-12-14 18:10:00|1455.01|1439.01|1454.97|1438.97|1455.41|1439.41|1454.97|1438.97|4
1639505410000|2021-12-14 18:10:10|1455.53|1439.53|1455.53|1439.53|1455.79|1439.79|1454.93|1438.93|9
1639505420000|2021-12-14 18:10:20|1455.62|1439.62|1455.62|1439.62|1455.62|1439.62|1455.62|1439.62|1
1639505430000|2021-12-14 18:10:30|1455.63|1439.63|1455.61|1439.61|1455.7|1439.7|1455.4|1439.4|7
1639505440000|2021-12-14 18:10:40|1455.63|1439.63|1455.5|1439.5|1455.75|1439.75|1455.35|1439.35|7
1639505450000|2021-12-14 18:10:50|1455.75|1439.75|1455.74|1439.74|1455.75|1439.75|1455.71|1439.71|4
1639505460000|2021-12-14 18:11:00|1455.85|1439.85|1455.66|1439.66|1455.85|1439.85|1455|1439|8
1639505470000|2021-12-14 18:11:10|1455.45|1439.45|1455.66|1439.66|1455.66|1439.66|1455.45|1439.45|2
1639505480000|2021-12-14 18:11:20|1455.21|1439.21|1454.5|1438.5|1455.75|1439.75|1454.5|1438.5|10
1639505490000|2021-12-14 18:11:30|1454|1438|1452.82|1436.82|1454|1438|1452.78|1436.78|5
1639505500000|2021-12-14 18:11:40|1452.28|1436.28|1452.5|1436.5|1452.86|1436.86|1452.28|1436.28|10
1639505510000|2021-12-14 18:11:50|1452.82|1436.82|1452.59|1436.59|1452.82|1436.82|1452.5|1436.5|8
1639505520000|2021-12-14 18:12:00|1453.15|1437.15|1452.86|1436.86|1453.15|1437.15|1452.78|1436.78|4
1639505530000|2021-12-14 18:12:10|1452.36|1436.36|1452.36|1436.36|1452.86|1436.86|1452.28|1436.28|5
1639505540000|2021-12-14 18:12:20|1452.28|1436.28|1452.36|1436.36|1452.36|1436.36|1452.28|1436.28|2
1639505550000|2021-12-14 18:12:30|1452.28|1436.28|1452.28|1436.28|1452.36|1436.36|1452.2|1436.2|5
1639505560000|2021-12-14 18:12:40|1452.4|1436.4|1452.28|1436.28|1452.4|1436.4|1452.28|1436.28|2
1639505570000|2021-12-14 18:12:50|1452.36|1436.36|1453.62|1437.62|1453.62|1437.62|1452.36|1436.36|6
1639505580000|2021-12-14 18:13:00|1453.38|1437.38|1453.15|1437.15|1453.82|1437.82|1452.9|1436.9|10
1639505590000|2021-12-14 18:13:10|1453.72|1437.72|1453.72|1437.72|1453.72|1437.72|1453.72|1437.72|1
1639505600000|2021-12-14 18:13:20|1453.45|1437.45|1453.65|1437.65|1453.65|1437.65|1453.45|1437.45|2
1639505610000|2021-12-14 18:13:30|1454.25|1438.25|1453.98|1437.98|1454.25|1438.25|1453.98|1437.98|4
1639505620000|2021-12-14 18:13:40|1453.5|1437.5|1454.58|1438.58|1454.7|1438.7|1453.5|1437.5|6
1639505630000|2021-12-14 18:13:50|1454.56|1438.56|1455.52|1439.52|1455.52|1439.52|1454.56|1438.56|8
1639505640000|2021-12-14 18:14:00|1455.04|1439.04|1455.52|1439.52|1455.84|1439.84|1455.04|1439.04|4
1639505650000|2021-12-14 18:14:10|1455.24|1439.24|1455.52|1439.52|1455.52|1439.52|1455.23|1439.23|5
1639505660000|2021-12-14 18:14:20|1455.24|1439.24|1455.49|1439.49|1455.49|1439.49|1455.24|1439.24|2
1639505670000|2021-12-14 18:14:30|1455.04|1439.04|1454.1|1438.1|1455.09|1439.09|1454|1438|6
1639505680000|2021-12-14 18:14:40|1454|1438|1453.58|1437.58|1454.1|1438.1|1453.58|1437.58|9
1639505690000|2021-12-14 18:14:50|1453.75|1437.75|1454.5|1438.5|1454.5|1438.5|1453.5|1437.5|4
1639505700000|2021-12-14 18:15:00|1454.45|1438.45|1454.5|1438.5|1454.81|1438.81|1454.45|1438.45|6
1639505710000|2021-12-14 18:15:10|1454.81|1438.81|1454.55|1438.55|1454.81|1438.81|1454.5|1438.5|3
1639505720000|2021-12-14 18:15:20|1454.5|1438.5|1453.99|1437.99|1454.5|1438.5|1453.75|1437.75|4
1639505730000|2021-12-14 18:15:30|1453.36|1437.36|1453.05|1437.05|1453.36|1437.36|1453.05|1437.05|4
1639505740000|2021-12-14 18:15:40|1452.81|1436.81|1452.91|1436.91|1453.05|1437.05|1452.75|1436.75|4
1639505750000|2021-12-14 18:15:50|1453.16|1437.16|1453.16|1437.16|1453.16|1437.16|1452.87|1436.87|4
1639505760000|2021-12-14 18:16:00|1452.5|1436.5|1451.5|1435.5|1452.5|1436.5|1451.5|1435.5|7
1639505770000|2021-12-14 18:16:10|1451.27|1435.27|1450.25|1434.25|1451.27|1435.27|1450.25|1434.25|9
1639505780000|2021-12-14 18:16:20|1449.75|1433.75|1449.5|1433.5|1449.75|1433.75|1449.5|1433.5|2
1639505790000|2021-12-14 18:16:30|1449.42|1433.42|1448|1432|1449.5|1433.5|1448|1432|10
1639505800000|2021-12-14 18:16:40|1448.25|1432.25|1447.5|1431.5|1448.25|1432.25|1447.5|1431.5|3
1639505810000|2021-12-14 18:16:50|1447.92|1431.92|1448|1432|1448.25|1432.25|1447.5|1431.5|8
1639505820000|2021-12-14 18:17:00|1448.4|1432.4|1448.5|1432.5|1448.5|1432.5|1448|1432|3
1639505830000|2021-12-14 18:17:10|1449.25|1433.25|1448.44|1432.44|1449.25|1433.25|1448.38|1432.38|7
1639505840000|2021-12-14 18:17:20|1448.5|1432.5|1448.4|1432.4|1448.5|1432.5|1448.4|1432.4|2
1639505850000|2021-12-14 18:17:30|1448.45|1432.45|1448|1432|1448.45|1432.45|1448|1432|2
1639505880000|2021-12-14 18:18:00|1447.61|1431.61|1447.93|1431.93|1448.12|1432.12|1447.61|1431.61|4
1639505890000|2021-12-14 18:18:10|1448.4|1432.4|1448.51|1432.51|1448.51|1432.51|1448.4|1432.4|2
1639505900000|2021-12-14 18:18:20|1448.57|1432.57|1448.51|1432.51|1448.91|1432.91|1448.51|1432.51|4
1639505910000|2021-12-14 18:18:30|1448.35|1432.35|1448.56|1432.56|1448.56|1432.56|1448.35|1432.35|2
1639505930000|2021-12-14 18:18:50|1448.51|1432.51|1448.51|1432.51|1448.51|1432.51|1448.51|1432.51|1
1639505940000|2021-12-14 18:19:00|1448.86|1432.86|1448.51|1432.51|1448.86|1432.86|1448.51|1432.51|2
1639505950000|2021-12-14 18:19:10|1448.79|1432.79|1448.79|1432.79|1448.79|1432.79|1448.79|1432.79|1
1639505960000|2021-12-14 18:19:20|1449.28|1433.28|1450.5|1434.5|1450.75|1434.75|1449|1433|9
1639505970000|2021-12-14 18:19:30|1450.8|1434.8|1451.5|1435.5|1451.79|1435.79|1450.8|1434.8|5
1639505980000|2021-12-14 18:19:40|1452.2|1436.2|1452.5|1436.5|1453|1437|1452.2|1436.2|6
1639505990000|2021-12-14 18:19:50|1453.2|1437.2|1452.6|1436.6|1453.2|1437.2|1452.6|1436.6|4
1639506000000|2021-12-14 18:20:00|1453|1437|1454.05|1438.05|1454.05|1438.05|1453|1437|5
1639506010000|2021-12-14 18:20:10|1453.79|1437.79|1454.4|1438.4|1454.65|1438.65|1453.5|1437.5|7
1639506020000|2021-12-14 18:20:20|1454.1|1438.1|1454|1438|1454.4|1438.4|1453.9|1437.9|4
1639506030000|2021-12-14 18:20:30|1453.9|1437.9|1453.5|1437.5|1453.9|1437.9|1453.5|1437.5|6
1639506040000|2021-12-14 18:20:40|1453.79|1437.79|1454.5|1438.5|1454.73|1438.73|1453.5|1437.5|6
1639506050000|2021-12-14 18:20:50|1454.59|1438.59|1453.3|1437.3|1454.59|1438.59|1453.3|1437.3|12
1639506060000|2021-12-14 18:21:00|1453.5|1437.5|1452.5|1436.5|1453.5|1437.5|1452.38|1436.38|9
1639506070000|2021-12-14 18:21:10|1452|1436|1452|1436|1452|1436|1451.82|1435.82|3
1639506080000|2021-12-14 18:21:20|1451.5|1435.5|1451|1435|1451.5|1435.5|1451|1435|2
1639506090000|2021-12-14 18:21:30|1451.3|1435.3|1451.72|1435.72|1451.72|1435.72|1451.3|1435.3|3
1639506100000|2021-12-14 18:21:40|1451.3|1435.3|1450|1434|1451.3|1435.3|1450|1434|8
1639506110000|2021-12-14 18:21:50|1449.5|1433.5|1449|1433|1449.5|1433.5|1449|1433|6
1639506130000|2021-12-14 18:22:10|1448.5|1432.5|1448.26|1432.26|1448.5|1432.5|1448.26|1432.26|2
1639506150000|2021-12-14 18:22:30|1448.16|1432.16|1448.12|1432.12|1448.4|1432.4|1448.12|1432.12|6
1639506160000|2021-12-14 18:22:40|1448.2|1432.2|1448.2|1432.2|1448.2|1432.2|1448.2|1432.2|1
1639506180000|2021-12-14 18:23:00|1448.3|1432.3|1448.2|1432.2|1448.3|1432.3|1448.2|1432.2|2
1639506190000|2021-12-14 18:23:10|1447.75|1431.75|1447.5|1431.5|1447.75|1431.75|1447.46|1431.46|5
1639506200000|2021-12-14 18:23:20|1447.13|1431.13|1446.5|1430.5|1447.13|1431.13|1446.4|1430.4|5
1639506220000|2021-12-14 18:23:40|1446.41|1430.41|1445.92|1429.92|1446.5|1430.5|1445.92|1429.92|5
1639506230000|2021-12-14 18:23:50|1446.15|1430.15|1446|1430|1446.15|1430.15|1446|1430|2
1639506240000|2021-12-14 18:24:00|1445.62|1429.62|1445.62|1429.62|1445.62|1429.62|1445.62|1429.62|1
1639506250000|2021-12-14 18:24:10|1445.94|1429.94|1446.5|1430.5|1446.79|1430.79|1445.94|1429.94|5
1639506260000|2021-12-14 18:24:20|1446.36|1430.36|1446.36|1430.36|1446.36|1430.36|1446.36|1430.36|1
1639506270000|2021-12-14 18:24:30|1445.5|1429.5|1445.5|1429.5|1445.68|1429.68|1445.5|1429.5|3
1639506280000|2021-12-14 18:24:40|1445.68|1429.68|1445.5|1429.5|1445.68|1429.68|1445.5|1429.5|2
1639506290000|2021-12-14 18:24:50|1445.47|1429.47|1445.35|1429.35|1445.47|1429.47|1445.2|1429.2|5
1639506300000|2021-12-14 18:25:00|1445.45|1429.45|1445.48|1429.48|1445.48|1429.48|1445.45|1429.45|2
1639506310000|2021-12-14 18:25:10|1446.11|1430.11|1446.36|1430.36|1446.44|1430.44|1446.11|1430.11|4
1639506320000|2021-12-14 18:25:20|1446.51|1430.51|1446.47|1430.47|1446.59|1430.59|1446.36|1430.36|6
1639506330000|2021-12-14 18:25:30|1446.36|1430.36|1447|1431|1447|1431|1446.36|1430.36|4
1639506340000|2021-12-14 18:25:40|1446.83|1430.83|1447.72|1431.72|1447.95|1431.95|1446.83|1430.83|11
1639506350000|2021-12-14 18:25:50|1448|1432|1449.04|1433.04|1449.44|1433.44|1447.72|1431.72|10
1639506360000|2021-12-14 18:26:00|1449.1|1433.1|1449|1433|1449.1|1433.1|1449|1433|2
1639506370000|2021-12-14 18:26:10|1449.3|1433.3|1449.3|1433.3|1449.3|1433.3|1449.3|1433.3|1
1639506380000|2021-12-14 18:26:20|1449|1433|1450.07|1434.07|1450.07|1434.07|1449|1433|5
1639506390000|2021-12-14 18:26:30|1450.32|1434.32|1450.32|1434.32|1450.32|1434.32|1450.32|1434.32|1
1639506400000|2021-12-14 18:26:40|1450.47|1434.47|1450.47|1434.47|1450.47|1434.47|1450.47|1434.47|1
1639506410000|2021-12-14 18:26:50|1450.4|1434.4|1450.72|1434.72|1450.72|1434.72|1450.4|1434.4|2
1639506420000|2021-12-14 18:27:00|1450.6|1434.6|1452.5|1436.5|1453.02|1437.02|1450.5|1434.5|13
1639506430000|2021-12-14 18:27:10|1452.75|1436.75|1452.5|1436.5|1453.42|1437.42|1452.5|1436.5|7
1639506440000|2021-12-14 18:27:20|1453.5|1437.5|1454.15|1438.15|1454.15|1438.15|1453.35|1437.35|6
1639506450000|2021-12-14 18:27:30|1453.83|1437.83|1453.35|1437.35|1454.15|1438.15|1453.15|1437.15|10
1639506460000|2021-12-14 18:27:40|1453.85|1437.85|1453.48|1437.48|1453.85|1437.85|1453.48|1437.48|3
1639506470000|2021-12-14 18:27:50|1453.25|1437.25|1453.5|1437.5|1453.5|1437.5|1453.25|1437.25|2
1639506480000|2021-12-14 18:28:00|1453.65|1437.65|1453.5|1437.5|1453.65|1437.65|1453.5|1437.5|2
1639506490000|2021-12-14 18:28:10|1453.9|1437.9|1453.7|1437.7|1453.9|1437.9|1453.7|1437.7|2
1639506500000|2021-12-14 18:28:20|1454.45|1438.45|1454.93|1438.93|1455.1|1439.1|1454.45|1438.45|8
1639506510000|2021-12-14 18:28:30|1455.18|1439.18|1455.2|1439.2|1455.35|1439.35|1455.18|1439.18|3
1639506520000|2021-12-14 18:28:40|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1
1639506530000|2021-12-14 18:28:50|1454.95|1438.95|1454.15|1438.15|1454.95|1438.95|1454|1438|5
1639506540000|2021-12-14 18:29:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453|1437|11
1639506550000|2021-12-14 18:29:10|1453|1437|1453|1437|1453|1437|1453|1437|1
1639506560000|2021-12-14 18:29:20|1452.79|1436.79|1452.82|1436.82|1452.82|1436.82|1452.5|1436.5|3
1639506570000|2021-12-14 18:29:30|1453.3|1437.3|1453|1437|1453.3|1437.3|1452.5|1436.5|6
1639506580000|2021-12-14 18:29:40|1452.5|1436.5|1452.92|1436.92|1452.92|1436.92|1452.5|1436.5|4
1639506590000|2021-12-14 18:29:50|1452.5|1436.5|1452.5|1436.5|1453|1437|1452.5|1436.5|7
1639506600000|2021-12-14 18:30:00|1452.92|1436.92|1453|1437|1453.2|1437.2|1452.92|1436.92|4
1639506610000|2021-12-14 18:30:10|1452.79|1436.79|1452.5|1436.5|1452.79|1436.79|1452.5|1436.5|2
1639506620000|2021-12-14 18:30:20|1452.82|1436.82|1452.25|1436.25|1453.15|1437.15|1452.25|1436.25|6
1639506630000|2021-12-14 18:30:30|1452.09|1436.09|1450.8|1434.8|1452.09|1436.09|1450.76|1434.76|9
1639506640000|2021-12-14 18:30:40|1450.3|1434.3|1449.5|1433.5|1450.8|1434.8|1449.5|1433.5|12
1639506670000|2021-12-14 18:31:10|1449|1433|1448.89|1432.89|1449|1433|1448.7|1432.7|5
1639506680000|2021-12-14 18:31:20|1448.39|1432.39|1447.92|1431.92|1448.82|1432.82|1447.92|1431.92|13
1639506690000|2021-12-14 18:31:30|1447.5|1431.5|1448|1432|1448|1432|1447.33|1431.33|5
1639506700000|2021-12-14 18:31:40|1447.92|1431.92|1447.92|1431.92|1447.97|1431.97|1447.92|1431.92|3
1639506710000|2021-12-14 18:31:50|1447.6|1431.6|1447.92|1431.92|1447.92|1431.92|1447.6|1431.6|2
1639506720000|2021-12-14 18:32:00|1448.1|1432.1|1447.19|1431.19|1448.1|1432.1|1447.19|1431.19|5
1639506730000|2021-12-14 18:32:10|1447.42|1431.42|1446.83|1430.83|1447.5|1431.5|1446.83|1430.83|7
1639506740000|2021-12-14 18:32:20|1447|1431|1445.28|1429.28|1447|1431|1445.28|1429.28|9
1639506750000|2021-12-14 18:32:30|1445.48|1429.48|1445.05|1429.05|1445.48|1429.48|1445.05|1429.05|4
1639506760000|2021-12-14 18:32:40|1445.15|1429.15|1446|1430|1446|1430|1445.15|1429.15|5
1639506770000|2021-12-14 18:32:50|1446.5|1430.5|1446.5|1430.5|1447.48|1431.48|1446.5|1430.5|12
1639506780000|2021-12-14 18:33:00|1446.2|1430.2|1446.02|1430.02|1446.2|1430.2|1445.48|1429.48|10
1639506790000|2021-12-14 18:33:10|1445.73|1429.73|1445.43|1429.43|1446.25|1430.25|1445.43|1429.43|6
1639506800000|2021-12-14 18:33:20|1445.42|1429.42|1444.5|1428.5|1445.42|1429.42|1444.5|1428.5|3
1639506810000|2021-12-14 18:33:30|1444|1428|1440.1|1424.1|1444.4|1428.4|1440.1|1424.1|12
1639506820000|2021-12-14 18:33:40|1440.7|1424.7|1440.28|1424.28|1441.2|1425.2|1440|1424|13
1639506830000|2021-12-14 18:33:50|1440|1424|1441.25|1425.25|1441.5|1425.5|1440|1424|8
1639506840000|2021-12-14 18:34:00|1441.1|1425.1|1441|1425|1441.5|1425.5|1440.5|1424.5|12
1639506850000|2021-12-14 18:34:10|1441.02|1425.02|1441.61|1425.61|1442|1426|1441.02|1425.02|6
1639506860000|2021-12-14 18:34:20|1441.84|1425.84|1441|1425|1442|1426|1441|1425|8
1639506870000|2021-12-14 18:34:30|1441.1|1425.1|1440.9|1424.9|1441.1|1425.1|1440.27|1424.27|5
1639506880000|2021-12-14 18:34:40|1441.25|1425.25|1440.75|1424.75|1441.25|1425.25|1440.1|1424.1|8
1639506890000|2021-12-14 18:34:50|1440.5|1424.5|1441|1425|1441.7|1425.7|1440.5|1424.5|12
1639506900000|2021-12-14 18:35:00|1440.85|1424.85|1440.88|1424.88|1441.31|1425.31|1440.13|1424.13|12
1639506910000|2021-12-14 18:35:10|1440.75|1424.75|1440.95|1424.95|1441.56|1425.56|1440.75|1424.75|9
1639506920000|2021-12-14 18:35:20|1441.26|1425.26|1441.26|1425.26|1441.26|1425.26|1440.9|1424.9|5
1639506930000|2021-12-14 18:35:30|1440.9|1424.9|1442|1426|1442.4|1426.4|1440.9|1424.9|15
1639506940000|2021-12-14 18:35:40|1442.17|1426.17|1441.29|1425.29|1442.17|1426.17|1441.29|1425.29|4
1639506950000|2021-12-14 18:35:50|1441.25|1425.25|1441.1|1425.1|1441.5|1425.5|1441.1|1425.1|5
1639506960000|2021-12-14 18:36:00|1441|1425|1439.29|1423.29|1441|1425|1439.29|1423.29|6
1639506970000|2021-12-14 18:36:10|1439.13|1423.13|1438.92|1422.92|1439.3|1423.3|1438.92|1422.92|8
1639506980000|2021-12-14 18:36:20|1438.99|1422.99|1438.92|1422.92|1439.15|1423.15|1438.92|1422.92|3
1639506990000|2021-12-14 18:36:30|1438.87|1422.87|1438.5|1422.5|1439.1|1423.1|1438.5|1422.5|5
1639507000000|2021-12-14 18:36:40|1438.22|1422.22|1438.04|1422.04|1438.22|1422.22|1437.97|1421.97|8
1639507010000|2021-12-14 18:36:50|1437.62|1421.62|1436.43|1420.43|1437.62|1421.62|1436.43|1420.43|3
1639507020000|2021-12-14 18:37:00|1436.25|1420.25|1437.82|1421.82|1437.82|1421.82|1436.25|1420.25|8
1639507030000|2021-12-14 18:37:10|1437.89|1421.89|1437.92|1421.92|1438.1|1422.1|1437.89|1421.89|5
1639507040000|2021-12-14 18:37:20|1438|1422|1438.9|1422.9|1439|1423|1438|1422|5
1639507050000|2021-12-14 18:37:30|1438.5|1422.5|1437.5|1421.5|1439.35|1423.35|1437.5|1421.5|10
1639507060000|2021-12-14 18:37:40|1437.25|1421.25|1435.43|1419.43|1437.25|1421.25|1435.41|1419.41|8
1639507070000|2021-12-14 18:37:50|1435.3|1419.3|1434|1418|1435.3|1419.3|1434|1418|8
1639507080000|2021-12-14 18:38:00|1434.25|1418.25|1434|1418|1435|1419|1434|1418|11
1639507090000|2021-12-14 18:38:10|1434.3|1418.3|1435|1419|1435.25|1419.25|1434|1418|9
1639507100000|2021-12-14 18:38:20|1435.25|1419.25|1436.3|1420.3|1436.5|1420.5|1435|1419|12
1639507110000|2021-12-14 18:38:30|1436.31|1420.31|1436.42|1420.42|1436.95|1420.95|1435.78|1419.78|23
1639507120000|2021-12-14 18:38:40|1436|1420|1436.5|1420.5|1436.8|1420.8|1436|1420|7
1639507130000|2021-12-14 18:38:50|1436.75|1420.75|1436|1420|1437|1421|1435.5|1419.5|15
1639507140000|2021-12-14 18:39:00|1435.82|1419.82|1436.5|1420.5|1436.5|1420.5|1435.82|1419.82|4
1639507150000|2021-12-14 18:39:10|1436.1|1420.1|1435.75|1419.75|1436.3|1420.3|1435.75|1419.75|9
1639507160000|2021-12-14 18:39:20|1436.15|1420.15|1436.5|1420.5|1436.5|1420.5|1436.15|1420.15|2
1639507170000|2021-12-14 18:39:30|1436.4|1420.4|1436.5|1420.5|1436.5|1420.5|1436.4|1420.4|2
1639507180000|2021-12-14 18:39:40|1436.65|1420.65|1437.69|1421.69|1437.69|1421.69|1436.58|1420.58|4
1639507190000|2021-12-14 18:39:50|1438|1422|1437.79|1421.79|1438|1422|1437.79|1421.79|2
1639507200000|2021-12-14 18:40:00|1437.5|1421.5|1439.5|1423.5|1439.77|1423.77|1437.5|1421.5|9
1639507210000|2021-12-14 18:40:10|1439.77|1423.77|1440.33|1424.33|1440.33|1424.33|1439.25|1423.25|18
1639507220000|2021-12-14 18:40:20|1440.01|1424.01|1440.5|1424.5|1440.5|1424.5|1439.5|1423.5|11
1639507230000|2021-12-14 18:40:30|1440.76|1424.76|1443|1427|1443|1427|1440.76|1424.76|12
1639507240000|2021-12-14 18:40:40|1442.75|1426.75|1442.5|1426.5|1443|1427|1442.5|1426.5|8
1639507250000|2021-12-14 18:40:50|1442.92|1426.92|1442.5|1426.5|1442.92|1426.92|1442.5|1426.5|7
1639507260000|2021-12-14 18:41:00|1442.7|1426.7|1442.13|1426.13|1443.05|1427.05|1442.13|1426.13|11
1639507270000|2021-12-14 18:41:10|1442|1426|1441.5|1425.5|1442.05|1426.05|1441.5|1425.5|8
1639507280000|2021-12-14 18:41:20|1441.8|1425.8|1442.79|1426.79|1442.9|1426.9|1441.8|1425.8|6
1639507290000|2021-12-14 18:41:30|1443.1|1427.1|1442.79|1426.79|1443.1|1427.1|1442.79|1426.79|3
1639507310000|2021-12-14 18:41:50|1442.5|1426.5|1442.95|1426.95|1442.95|1426.95|1442.5|1426.5|3
1639507320000|2021-12-14 18:42:00|1442.5|1426.5|1442|1426|1443.22|1427.22|1441.84|1425.84|9
1639507330000|2021-12-14 18:42:10|1441.82|1425.82|1441.72|1425.72|1442|1426|1441|1425|14
1639507340000|2021-12-14 18:42:20|1441.95|1425.95|1441.17|1425.17|1442|1426|1441.17|1425.17|9
1639507350000|2021-12-14 18:42:30|1441.18|1425.18|1441.02|1425.02|1441.45|1425.45|1440.72|1424.72|13
1639507360000|2021-12-14 18:42:40|1440.88|1424.88|1440.87|1424.87|1441.08|1425.08|1440.72|1424.72|8
1639507370000|2021-12-14 18:42:50|1440.66|1424.66|1441.43|1425.43|1441.43|1425.43|1440.66|1424.66|6
1639507380000|2021-12-14 18:43:00|1440.8|1424.8|1441.44|1425.44|1441.44|1425.44|1440.68|1424.68|10
1639507390000|2021-12-14 18:43:10|1441.4|1425.4|1441.43|1425.43|1441.43|1425.43|1441.16|1425.16|3
1639507400000|2021-12-14 18:43:20|1441.44|1425.44|1441.5|1425.5|1441.5|1425.5|1441.44|1425.44|2
1639507410000|2021-12-14 18:43:30|1441.8|1425.8|1442.51|1426.51|1442.51|1426.51|1441.8|1425.8|4
1639507420000|2021-12-14 18:43:40|1442.56|1426.56|1444|1428|1444|1428|1442.56|1426.56|9
1639507430000|2021-12-14 18:43:50|1443.5|1427.5|1442.88|1426.88|1443.7|1427.7|1442.5|1426.5|10
1639507440000|2021-12-14 18:44:00|1442.76|1426.76|1442.27|1426.27|1442.77|1426.77|1442.26|1426.26|8
1639507450000|2021-12-14 18:44:10|1442.26|1426.26|1441.45|1425.45|1442.26|1426.26|1441.44|1425.44|6
1639507460000|2021-12-14 18:44:20|1441.5|1425.5|1440.25|1424.25|1441.5|1425.5|1440.25|1424.25|8
1639507470000|2021-12-14 18:44:30|1440.05|1424.05|1438.5|1422.5|1440.05|1424.05|1438.22|1422.22|11
1639507480000|2021-12-14 18:44:40|1437.89|1421.89|1437.5|1421.5|1437.89|1421.89|1437.5|1421.5|3
1639507490000|2021-12-14 18:44:50|1437.7|1421.7|1437.9|1421.9|1438.5|1422.5|1437.5|1421.5|5
1639507500000|2021-12-14 18:45:00|1438.41|1422.41|1438.49|1422.49|1438.63|1422.63|1437.5|1421.5|10
1639507510000|2021-12-14 18:45:10|1438.65|1422.65|1439.46|1423.46|1439.46|1423.46|1438.65|1422.65|16
1639507520000|2021-12-14 18:45:20|1439.44|1423.44|1440.5|1424.5|1440.5|1424.5|1439.44|1423.44|9
1639507530000|2021-12-14 18:45:30|1440.9|1424.9|1442.58|1426.58|1442.71|1426.71|1440.9|1424.9|6
1639507540000|2021-12-14 18:45:40|1442.76|1426.76|1443.53|1427.53|1443.53|1427.53|1442.5|1426.5|13
1639507550000|2021-12-14 18:45:50|1443.56|1427.56|1442.55|1426.55|1443.56|1427.56|1442.5|1426.5|6
1639507560000|2021-12-14 18:46:00|1442.21|1426.21|1442|1426|1442.27|1426.27|1441.5|1425.5|10
1639507570000|2021-12-14 18:46:10|1442.05|1426.05|1442.4|1426.4|1442.5|1426.5|1441.5|1425.5|5
1639507580000|2021-12-14 18:46:20|1442.45|1426.45|1442.82|1426.82|1443.06|1427.06|1442.45|1426.45|5
1639507590000|2021-12-14 18:46:30|1443.31|1427.31|1442.53|1426.53|1443.31|1427.31|1442.25|1426.25|10
1639507600000|2021-12-14 18:46:40|1442.25|1426.25|1443.21|1427.21|1443.21|1427.21|1442.25|1426.25|5
1639507610000|2021-12-14 18:46:50|1442.88|1426.88|1442|1426|1442.88|1426.88|1442|1426|4
1639507620000|2021-12-14 18:47:00|1441.7|1425.7|1440.5|1424.5|1441.85|1425.85|1440.5|1424.5|8
1639507630000|2021-12-14 18:47:10|1439.59|1423.59|1440.5|1424.5|1440.5|1424.5|1439.59|1423.59|5
1639507640000|2021-12-14 18:47:20|1441|1425|1441.5|1425.5|1441.69|1425.69|1440.5|1424.5|9
1639507650000|2021-12-14 18:47:30|1441.45|1425.45|1441.79|1425.79|1442|1426|1441.45|1425.45|4
1639507660000|2021-12-14 18:47:40|1442.05|1426.05|1442.35|1426.35|1442.35|1426.35|1441.5|1425.5|5
1639507670000|2021-12-14 18:47:50|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1639507680000|2021-12-14 18:48:00|1442.25|1426.25|1442.5|1426.5|1442.5|1426.5|1442.25|1426.25|2
1639507690000|2021-12-14 18:48:10|1442.78|1426.78|1443.53|1427.53|1443.53|1427.53|1442.78|1426.78|4
1639507700000|2021-12-14 18:48:20|1443.71|1427.71|1443.81|1427.81|1443.81|1427.81|1443.53|1427.53|3
1639507710000|2021-12-14 18:48:30|1443.56|1427.56|1444.42|1428.42|1444.42|1428.42|1443.56|1427.56|9
1639507720000|2021-12-14 18:48:40|1443.94|1427.94|1444.54|1428.54|1444.57|1428.57|1443.79|1427.79|7
1639507730000|2021-12-14 18:48:50|1444.45|1428.45|1444.54|1428.54|1444.54|1428.54|1444.45|1428.45|4
1639507740000|2021-12-14 18:49:00|1444.56|1428.56|1446.05|1430.05|1446.05|1430.05|1444.56|1428.56|8
1639507750000|2021-12-14 18:49:10|1445.77|1429.77|1445.72|1429.72|1446.05|1430.05|1445.69|1429.69|6
1639507770000|2021-12-14 18:49:30|1445.9|1429.9|1446|1430|1446|1430|1445.62|1429.62|8
1639507780000|2021-12-14 18:49:40|1445.5|1429.5|1445.3|1429.3|1445.5|1429.5|1444.5|1428.5|8
1639507790000|2021-12-14 18:49:50|1444.71|1428.71|1445.5|1429.5|1445.72|1429.72|1444.5|1428.5|9
1639507800000|2021-12-14 18:50:00|1446.5|1430.5|1445.7|1429.7|1446.5|1430.5|1445.7|1429.7|4
1639507810000|2021-12-14 18:50:10|1446.2|1430.2|1446.5|1430.5|1447.2|1431.2|1446.2|1430.2|7
1639507820000|2021-12-14 18:50:20|1446.7|1430.7|1446.5|1430.5|1447|1431|1446.5|1430.5|5
1639507830000|2021-12-14 18:50:30|1447|1431|1446.36|1430.36|1447|1431|1446.36|1430.36|5
1639507840000|2021-12-14 18:50:40|1446.86|1430.86|1447.1|1431.1|1447.1|1431.1|1446.86|1430.86|3
1639507850000|2021-12-14 18:50:50|1446.5|1430.5|1446.45|1430.45|1446.5|1430.5|1446.45|1430.45|3
1639507860000|2021-12-14 18:51:00|1446|1430|1446.3|1430.3|1446.8|1430.8|1446|1430|5
1639507870000|2021-12-14 18:51:10|1446.15|1430.15|1444.5|1428.5|1446.15|1430.15|1444.5|1428.5|6
1639507880000|2021-12-14 18:51:20|1444.48|1428.48|1445.5|1429.5|1445.5|1429.5|1444.48|1428.48|6
1639507890000|2021-12-14 18:51:30|1446.5|1430.5|1446.6|1430.6|1446.68|1430.68|1446.42|1430.42|5
1639507900000|2021-12-14 18:51:40|1447.1|1431.1|1447.5|1431.5|1448.23|1432.23|1447.1|1431.1|9
1639507910000|2021-12-14 18:51:50|1447.75|1431.75|1447.5|1431.5|1447.9|1431.9|1447.5|1431.5|8
1639507920000|2021-12-14 18:52:00|1447.25|1431.25|1447.9|1431.9|1447.9|1431.9|1447.25|1431.25|6
1639507930000|2021-12-14 18:52:10|1447.65|1431.65|1447.5|1431.5|1447.65|1431.65|1446.9|1430.9|3
1639507940000|2021-12-14 18:52:20|1447.55|1431.55|1447.5|1431.5|1448.4|1432.4|1447.5|1431.5|6
1639507950000|2021-12-14 18:52:30|1447.66|1431.66|1447.5|1431.5|1447.75|1431.75|1447.5|1431.5|3
1639507960000|2021-12-14 18:52:40|1448|1432|1448|1432|1448|1432|1448|1432|1
1639507970000|2021-12-14 18:52:50|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639507990000|2021-12-14 18:53:10|1448|1432|1448.8|1432.8|1448.8|1432.8|1448|1432|3
1639508000000|2021-12-14 18:53:20|1449.2|1433.2|1449.15|1433.15|1449.2|1433.2|1449.15|1433.15|2
1639508010000|2021-12-14 18:53:30|1449.1|1433.1|1448.1|1432.1|1449.1|1433.1|1447.87|1431.87|7
1639508020000|2021-12-14 18:53:40|1448.23|1432.23|1447.5|1431.5|1448.23|1432.23|1447.5|1431.5|2
1639508030000|2021-12-14 18:53:50|1447.69|1431.69|1447.5|1431.5|1447.8|1431.8|1447.5|1431.5|3
1639508040000|2021-12-14 18:54:00|1447.6|1431.6|1447.1|1431.1|1447.92|1431.92|1447|1431|10
1639508050000|2021-12-14 18:54:10|1447|1431|1447.85|1431.85|1447.85|1431.85|1447|1431|3
1639508060000|2021-12-14 18:54:20|1448.09|1432.09|1447.5|1431.5|1448.09|1432.09|1447.09|1431.09|3
1639508070000|2021-12-14 18:54:30|1447.85|1431.85|1447.5|1431.5|1448.25|1432.25|1447.3|1431.3|5
1639508080000|2021-12-14 18:54:40|1447.75|1431.75|1448.5|1432.5|1448.87|1432.87|1447.75|1431.75|4
1639508090000|2021-12-14 18:54:50|1448.75|1432.75|1449|1433|1449|1433|1448.5|1432.5|3
1639508100000|2021-12-14 18:55:00|1449.25|1433.25|1448.5|1432.5|1449.25|1433.25|1448.5|1432.5|6
1639508110000|2021-12-14 18:55:10|1448.79|1432.79|1449|1433|1449|1433|1448.79|1432.79|2
1639508120000|2021-12-14 18:55:20|1448.95|1432.95|1448|1432|1448.95|1432.95|1448|1432|3
1639508130000|2021-12-14 18:55:30|1448.04|1432.04|1448.04|1432.04|1448.04|1432.04|1448.04|1432.04|1
1639508140000|2021-12-14 18:55:40|1448.13|1432.13|1448|1432|1448.45|1432.45|1447.5|1431.5|7
1639508150000|2021-12-14 18:55:50|1447.79|1431.79|1447|1431|1447.85|1431.85|1447|1431|3
1639508160000|2021-12-14 18:56:00|1446.75|1430.75|1446.15|1430.15|1446.82|1430.82|1446.15|1430.15|3
1639508170000|2021-12-14 18:56:10|1445.8|1429.8|1445.8|1429.8|1445.8|1429.8|1445.8|1429.8|1
1639508180000|2021-12-14 18:56:20|1446.05|1430.05|1445.94|1429.94|1446.05|1430.05|1445.85|1429.85|3
1639508190000|2021-12-14 18:56:30|1446.15|1430.15|1445.47|1429.47|1446.15|1430.15|1445.47|1429.47|5
1639508200000|2021-12-14 18:56:40|1445.07|1429.07|1445.37|1429.37|1445.37|1429.37|1445.07|1429.07|2
1639508210000|2021-12-14 18:56:50|1445.29|1429.29|1445.45|1429.45|1445.45|1429.45|1445.29|1429.29|2
1639508220000|2021-12-14 18:57:00|1445.67|1429.67|1445.95|1429.95|1446.05|1430.05|1445.67|1429.67|3
1639508230000|2021-12-14 18:57:10|1444.95|1428.95|1444.95|1428.95|1444.95|1428.95|1444.95|1428.95|1
1639508240000|2021-12-14 18:57:20|1445.05|1429.05|1445.62|1429.62|1445.95|1429.95|1445.05|1429.05|5
1639508250000|2021-12-14 18:57:30|1445.66|1429.66|1444.5|1428.5|1445.66|1429.66|1444.5|1428.5|4
1639508260000|2021-12-14 18:57:40|1444.44|1428.44|1444.5|1428.5|1444.5|1428.5|1444.35|1428.35|3
1639508270000|2021-12-14 18:57:50|1444.34|1428.34|1444.5|1428.5|1444.95|1428.95|1444.15|1428.15|4
1639508280000|2021-12-14 18:58:00|1444.35|1428.35|1444.5|1428.5|1444.5|1428.5|1444.35|1428.35|2
1639508290000|2021-12-14 18:58:10|1444.25|1428.25|1445.26|1429.26|1445.37|1429.37|1444.25|1428.25|6
1639508300000|2021-12-14 18:58:20|1445.24|1429.24|1445.29|1429.29|1445.29|1429.29|1445.24|1429.24|2
1639508310000|2021-12-14 18:58:30|1445|1429|1444.5|1428.5|1445|1429|1444.5|1428.5|2
1639508320000|2021-12-14 18:58:40|1444.31|1428.31|1443.72|1427.72|1444.5|1428.5|1443.1|1427.1|12
1639508330000|2021-12-14 18:58:50|1443.6|1427.6|1444.54|1428.54|1444.54|1428.54|1443.6|1427.6|7
1639508340000|2021-12-14 18:59:00|1444.55|1428.55|1446.58|1430.58|1446.58|1430.58|1444.55|1428.55|11
1639508350000|2021-12-14 18:59:10|1446.68|1430.68|1448.79|1432.79|1449|1433|1446.5|1430.5|10
1639508360000|2021-12-14 18:59:20|1449.4|1433.4|1449|1433|1449.4|1433.4|1449|1433|2
1639508370000|2021-12-14 18:59:30|1448.76|1432.76|1448.76|1432.76|1448.76|1432.76|1448.76|1432.76|1
1639508380000|2021-12-14 18:59:40|1449.1|1433.1|1449|1433|1449.15|1433.15|1448.4|1432.4|9
1639508390000|2021-12-14 18:59:50|1448.86|1432.86|1449.15|1433.15|1449.2|1433.2|1448.45|1432.45|5
1639508400000|2021-12-14 19:00:00|1448.94|1432.94|1447.55|1431.55|1448.95|1432.95|1447.55|1431.55|10
1639508410000|2021-12-14 19:00:10|1447.5|1431.5|1448.9|1432.9|1449.25|1433.25|1447.5|1431.5|5
1639508420000|2021-12-14 19:00:20|1449.29|1433.29|1449.79|1433.79|1449.79|1433.79|1448.59|1432.59|4
1639508430000|2021-12-14 19:00:30|1449.61|1433.61|1449.26|1433.26|1449.61|1433.61|1449.26|1433.26|4
1639508440000|2021-12-14 19:00:40|1449.16|1433.16|1449.08|1433.08|1449.16|1433.16|1448.7|1432.7|3
1639508450000|2021-12-14 19:00:50|1448.7|1432.7|1449.13|1433.13|1449.21|1433.21|1448.7|1432.7|4
1639508460000|2021-12-14 19:01:00|1449.1|1433.1|1449.41|1433.41|1449.43|1433.43|1449.1|1433.1|4
1639508470000|2021-12-14 19:01:10|1448.96|1432.96|1448.25|1432.25|1448.96|1432.96|1448.25|1432.25|3
1639508480000|2021-12-14 19:01:20|1448.1|1432.1|1448.91|1432.91|1448.91|1432.91|1448.1|1432.1|2
1639508490000|2021-12-14 19:01:30|1448.73|1432.73|1448.8|1432.8|1448.8|1432.8|1448.73|1432.73|2
1639508500000|2021-12-14 19:01:40|1448.41|1432.41|1448.23|1432.23|1448.87|1432.87|1448.05|1432.05|5
1639508510000|2021-12-14 19:01:50|1448.06|1432.06|1448.61|1432.61|1448.91|1432.91|1448.06|1432.06|5
1639508520000|2021-12-14 19:02:00|1448.8|1432.8|1448.75|1432.75|1448.8|1432.8|1448.6|1432.6|3
1639508530000|2021-12-14 19:02:10|1449.05|1433.05|1453.92|1437.92|1454|1438|1449.05|1433.05|11
1639508540000|2021-12-14 19:02:20|1453.5|1437.5|1453.75|1437.75|1454.2|1438.2|1453.5|1437.5|10
1639508550000|2021-12-14 19:02:30|1453.85|1437.85|1454.77|1438.77|1454.77|1438.77|1453.5|1437.5|6
1639508560000|2021-12-14 19:02:40|1455.52|1439.52|1457.5|1441.5|1457.5|1441.5|1455.31|1439.31|12
1639508570000|2021-12-14 19:02:50|1457|1441|1457.75|1441.75|1457.85|1441.85|1457|1441|6
1639508580000|2021-12-14 19:03:00|1458.05|1442.05|1457.92|1441.92|1458.05|1442.05|1457.92|1441.92|2
1639508590000|2021-12-14 19:03:10|1458.15|1442.15|1458|1442|1458.34|1442.34|1457.92|1441.92|7
1639508600000|2021-12-14 19:03:20|1458.4|1442.4|1458.25|1442.25|1458.5|1442.5|1458.25|1442.25|6
1639508610000|2021-12-14 19:03:30|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1
1639508620000|2021-12-14 19:03:40|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1
1639508630000|2021-12-14 19:03:50|1457.85|1441.85|1458.35|1442.35|1458.35|1442.35|1457.85|1441.85|3
1639508640000|2021-12-14 19:04:00|1458|1442|1458|1442|1458|1442|1458|1442|1
1639508650000|2021-12-14 19:04:10|1458.5|1442.5|1456.5|1440.5|1458.5|1442.5|1456.5|1440.5|10
1639508660000|2021-12-14 19:04:20|1456.8|1440.8|1458.35|1442.35|1458.57|1442.57|1456.5|1440.5|8
1639508670000|2021-12-14 19:04:30|1458.4|1442.4|1459.21|1443.21|1459.5|1443.5|1458.4|1442.4|9
1639508680000|2021-12-14 19:04:40|1458.95|1442.95|1458.5|1442.5|1459.21|1443.21|1458|1442|5
1639508690000|2021-12-14 19:04:50|1459|1443|1458.6|1442.6|1459.5|1443.5|1458.6|1442.6|4
1639508700000|2021-12-14 19:05:00|1458.1|1442.1|1458.09|1442.09|1458.1|1442.1|1458.09|1442.09|2
1639508710000|2021-12-14 19:05:10|1457.87|1441.87|1457.9|1441.9|1458.3|1442.3|1457.45|1441.45|11
1639508720000|2021-12-14 19:05:20|1457.94|1441.94|1457.5|1441.5|1458.1|1442.1|1457.25|1441.25|17
1639508730000|2021-12-14 19:05:30|1456.91|1440.91|1456.87|1440.87|1457.29|1441.29|1456.87|1440.87|3
1639508740000|2021-12-14 19:05:40|1457.03|1441.03|1457.5|1441.5|1457.5|1441.5|1456.46|1440.46|12
1639508750000|2021-12-14 19:05:50|1457.42|1441.42|1457.42|1441.42|1457.42|1441.42|1457.42|1441.42|1
1639508760000|2021-12-14 19:06:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1456.5|1440.5|6
1639508770000|2021-12-14 19:06:10|1456.8|1440.8|1456.75|1440.75|1457.6|1441.6|1456.73|1440.73|8
1639508780000|2021-12-14 19:06:20|1457.1|1441.1|1457.5|1441.5|1457.5|1441.5|1457|1441|6
1639508790000|2021-12-14 19:06:30|1457.42|1441.42|1457.5|1441.5|1457.5|1441.5|1457.42|1441.42|2
1639508800000|2021-12-14 19:06:40|1457.42|1441.42|1457.42|1441.42|1457.42|1441.42|1457.42|1441.42|1
1639508810000|2021-12-14 19:06:50|1457.46|1441.46|1457.46|1441.46|1457.46|1441.46|1457.46|1441.46|1
1639508820000|2021-12-14 19:07:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.42|1441.42|3
1639508830000|2021-12-14 19:07:10|1457.4|1441.4|1457.5|1441.5|1457.5|1441.5|1457.4|1441.4|2
1639508840000|2021-12-14 19:07:20|1457.04|1441.04|1457.42|1441.42|1457.42|1441.42|1457.04|1441.04|2
1639508850000|2021-12-14 19:07:30|1457.5|1441.5|1457.08|1441.08|1457.5|1441.5|1457.08|1441.08|2
1639508860000|2021-12-14 19:07:40|1457.5|1441.5|1457.18|1441.18|1457.5|1441.5|1457.18|1441.18|2
1639508870000|2021-12-14 19:07:50|1457.03|1441.03|1457.42|1441.42|1457.42|1441.42|1457.03|1441.03|2
1639508880000|2021-12-14 19:08:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639508890000|2021-12-14 19:08:10|1457.16|1441.16|1456.68|1440.68|1457.16|1441.16|1456.67|1440.67|7
1639508900000|2021-12-14 19:08:20|1456.69|1440.69|1456.18|1440.18|1456.9|1440.9|1456.17|1440.17|16
1639508910000|2021-12-14 19:08:30|1456.17|1440.17|1455|1439|1456.18|1440.18|1455|1439|14
1639508920000|2021-12-14 19:08:40|1455.42|1439.42|1455.85|1439.85|1455.85|1439.85|1454.99|1438.99|8
1639508930000|2021-12-14 19:08:50|1455.68|1439.68|1455.5|1439.5|1455.68|1439.68|1455.5|1439.5|4
1639508940000|2021-12-14 19:09:00|1455.67|1439.67|1454|1438|1455.67|1439.67|1454|1438|13
1639508950000|2021-12-14 19:09:10|1454.09|1438.09|1453.25|1437.25|1454.09|1438.09|1453.25|1437.25|4
1639508960000|2021-12-14 19:09:20|1453.1|1437.1|1452.93|1436.93|1453.36|1437.36|1451.29|1435.29|21
1639508970000|2021-12-14 19:09:30|1453.05|1437.05|1454.55|1438.55|1454.75|1438.75|1453.05|1437.05|10
1639508980000|2021-12-14 19:09:40|1454.95|1438.95|1455.67|1439.67|1455.75|1439.75|1454.95|1438.95|10
1639508990000|2021-12-14 19:09:50|1455.68|1439.68|1456|1440|1456.95|1440.95|1455.43|1439.43|14
1639509000000|2021-12-14 19:10:00|1455.5|1439.5|1455|1439|1455.5|1439.5|1455|1439|2
1639509010000|2021-12-14 19:10:10|1455.5|1439.5|1456.72|1440.72|1456.72|1440.72|1455.5|1439.5|8
1639509020000|2021-12-14 19:10:20|1456.5|1440.5|1460.15|1444.15|1460.65|1444.65|1456.5|1440.5|13
1639509030000|2021-12-14 19:10:30|1459.65|1443.65|1461.5|1445.5|1462|1446|1459.65|1443.65|12
1639509040000|2021-12-14 19:10:40|1461.15|1445.15|1461.29|1445.29|1461.51|1445.51|1460.5|1444.5|13
1639509050000|2021-12-14 19:10:50|1461.33|1445.33|1461.57|1445.57|1461.57|1445.57|1460.62|1444.62|8
1639509060000|2021-12-14 19:11:00|1461.87|1445.87|1461.82|1445.82|1462.1|1446.1|1461.62|1445.62|8
1639509070000|2021-12-14 19:11:10|1461.76|1445.76|1461.52|1445.52|1461.92|1445.92|1461.52|1445.52|6
1639509080000|2021-12-14 19:11:20|1461.82|1445.82|1461.82|1445.82|1461.82|1445.82|1461.75|1445.75|3
1639509100000|2021-12-14 19:11:40|1461.05|1445.05|1461.92|1445.92|1461.92|1445.92|1461.05|1445.05|5
1639509110000|2021-12-14 19:11:50|1461.68|1445.68|1461.67|1445.67|1461.92|1445.92|1461.45|1445.45|5
1639509120000|2021-12-14 19:12:00|1460.47|1444.47|1460.72|1444.72|1461.42|1445.42|1460.47|1444.47|4
1639509130000|2021-12-14 19:12:10|1460.73|1444.73|1459.77|1443.77|1460.73|1444.73|1459.12|1443.12|9
1639509140000|2021-12-14 19:12:20|1459.78|1443.78|1459.9|1443.9|1460.43|1444.43|1459.27|1443.27|13
1639509160000|2021-12-14 19:12:40|1460.25|1444.25|1460.36|1444.36|1460.71|1444.71|1460|1444|10
1639509170000|2021-12-14 19:12:50|1460.67|1444.67|1460.36|1444.36|1461.03|1445.03|1460.36|1444.36|10
1639509180000|2021-12-14 19:13:00|1460.37|1444.37|1460.7|1444.7|1460.71|1444.71|1460.35|1444.35|13
1639509190000|2021-12-14 19:13:10|1460.37|1444.37|1460.66|1444.66|1460.71|1444.71|1460.37|1444.37|12
1639509200000|2021-12-14 19:13:20|1460.59|1444.59|1460.02|1444.02|1460.59|1444.59|1460.02|1444.02|6
1639509210000|2021-12-14 19:13:30|1459.77|1443.77|1459.86|1443.86|1459.87|1443.87|1459.76|1443.76|6
1639509230000|2021-12-14 19:13:50|1459.94|1443.94|1459.86|1443.86|1460|1444|1459.86|1443.86|3
1639509240000|2021-12-14 19:14:00|1459.44|1443.44|1459.44|1443.44|1459.44|1443.44|1459.44|1443.44|1
1639509260000|2021-12-14 19:14:20|1458.86|1442.86|1458.2|1442.2|1459.44|1443.44|1458.2|1442.2|4
1639509270000|2021-12-14 19:14:30|1458.7|1442.7|1458.16|1442.16|1458.7|1442.7|1458.16|1442.16|3
1639509280000|2021-12-14 19:14:40|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1
1639509300000|2021-12-14 19:15:00|1457.78|1441.78|1457.21|1441.21|1457.78|1441.78|1457.2|1441.2|10
1639509310000|2021-12-14 19:15:10|1457.13|1441.13|1458.46|1442.46|1458.46|1442.46|1457.13|1441.13|8
1639509320000|2021-12-14 19:15:20|1458.02|1442.02|1458.14|1442.14|1458.14|1442.14|1457.95|1441.95|5
1639509330000|2021-12-14 19:15:30|1458.51|1442.51|1459.31|1443.31|1459.37|1443.37|1458.51|1442.51|9
1639509340000|2021-12-14 19:15:40|1459.37|1443.37|1460.15|1444.15|1460.65|1444.65|1459.12|1443.12|7
1639509350000|2021-12-14 19:15:50|1460.25|1444.25|1460.7|1444.7|1460.7|1444.7|1460.25|1444.25|6
1639509360000|2021-12-14 19:16:00|1461.45|1445.45|1462.9|1446.9|1462.9|1446.9|1460.5|1444.5|8
1639509370000|2021-12-14 19:16:10|1462.15|1446.15|1462.39|1446.39|1462.99|1446.99|1462.15|1446.15|4
1639509380000|2021-12-14 19:16:20|1462.85|1446.85|1463.6|1447.6|1463.6|1447.6|1462.85|1446.85|6
1639509390000|2021-12-14 19:16:30|1463.5|1447.5|1465|1449|1465|1449|1463.5|1447.5|7
1639509400000|2021-12-14 19:16:40|1464.53|1448.53|1463.79|1447.79|1464.85|1448.85|1463.79|1447.79|13
1639509410000|2021-12-14 19:16:50|1463.8|1447.8|1463.07|1447.07|1463.8|1447.8|1463.07|1447.07|7
1639509420000|2021-12-14 19:17:00|1462.82|1446.82|1462.75|1446.75|1462.82|1446.82|1462.75|1446.75|2
1639509430000|2021-12-14 19:17:10|1462.5|1446.5|1462.2|1446.2|1462.9|1446.9|1462.2|1446.2|4
1639509440000|2021-12-14 19:17:20|1462.12|1446.12|1461.99|1445.99|1462.12|1446.12|1461.98|1445.98|7
1639509450000|2021-12-14 19:17:30|1461.69|1445.69|1461.69|1445.69|1461.69|1445.69|1461.69|1445.69|1
1639509460000|2021-12-14 19:17:40|1461.7|1445.7|1461.5|1445.5|1461.79|1445.79|1461.5|1445.5|10
1639509470000|2021-12-14 19:17:50|1462.2|1446.2|1463.02|1447.02|1463.02|1447.02|1462.2|1446.2|2
1639509480000|2021-12-14 19:18:00|1462.8|1446.8|1463.27|1447.27|1463.27|1447.27|1462.8|1446.8|3
1639509490000|2021-12-14 19:18:10|1462.83|1446.83|1464.5|1448.5|1465.25|1449.25|1462.19|1446.19|14
1639509500000|2021-12-14 19:18:20|1465|1449|1464.8|1448.8|1465|1449|1464.44|1448.44|7
1639509510000|2021-12-14 19:18:30|1464.45|1448.45|1464.95|1448.95|1465.1|1449.1|1464.45|1448.45|3
1639509530000|2021-12-14 19:18:50|1464.37|1448.37|1464.35|1448.35|1464.38|1448.38|1463.96|1447.96|8
1639509540000|2021-12-14 19:19:00|1464.34|1448.34|1463.86|1447.86|1464.35|1448.35|1463.84|1447.84|5
1639509550000|2021-12-14 19:19:10|1463.87|1447.87|1463.87|1447.87|1463.87|1447.87|1463.87|1447.87|1
1639509560000|2021-12-14 19:19:20|1463.37|1447.37|1463.34|1447.34|1463.9|1447.9|1463.34|1447.34|7
1639509570000|2021-12-14 19:19:30|1463|1447|1462|1446|1463|1447|1461.91|1445.91|9
1639509580000|2021-12-14 19:19:40|1461.5|1445.5|1461.88|1445.88|1462.1|1446.1|1461.5|1445.5|6
1639509590000|2021-12-14 19:19:50|1461.72|1445.72|1461.88|1445.88|1461.88|1445.88|1461.71|1445.71|4
1639509600000|2021-12-14 19:20:00|1461.85|1445.85|1461.88|1445.88|1461.88|1445.88|1461.85|1445.85|3
1639509610000|2021-12-14 19:20:10|1461.38|1445.38|1461.38|1445.38|1461.38|1445.38|1461.38|1445.38|1
1639509620000|2021-12-14 19:20:20|1461.88|1445.88|1462.05|1446.05|1462.05|1446.05|1461.4|1445.4|4
1639509630000|2021-12-14 19:20:30|1461.55|1445.55|1461.71|1445.71|1462|1446|1461.09|1445.09|9
1639509640000|2021-12-14 19:20:40|1461.7|1445.7|1461.21|1445.21|1461.71|1445.71|1461.21|1445.21|3
1639509650000|2021-12-14 19:20:50|1461.02|1445.02|1460.46|1444.46|1461.02|1445.02|1460.46|1444.46|4
1639509660000|2021-12-14 19:21:00|1460.24|1444.24|1460.34|1444.34|1460.34|1444.34|1460.24|1444.24|2
1639509670000|2021-12-14 19:21:10|1459.96|1443.96|1460.34|1444.34|1460.43|1444.43|1459.5|1443.5|7
1639509680000|2021-12-14 19:21:20|1460.24|1444.24|1460.43|1444.43|1460.43|1444.43|1460.24|1444.24|5
1639509690000|2021-12-14 19:21:30|1460.3|1444.3|1460.71|1444.71|1460.71|1444.71|1460|1444|7
1639509700000|2021-12-14 19:21:40|1460.83|1444.83|1460.97|1444.97|1461.04|1445.04|1460.62|1444.62|5
1639509710000|2021-12-14 19:21:50|1460.95|1444.95|1461.1|1445.1|1461.1|1445.1|1460.75|1444.75|4
1639509720000|2021-12-14 19:22:00|1461.22|1445.22|1462|1446|1462|1446|1460.97|1444.97|7
1639509730000|2021-12-14 19:22:10|1462.69|1446.69|1462.5|1446.5|1462.69|1446.69|1462.5|1446.5|2
1639509740000|2021-12-14 19:22:20|1462.85|1446.85|1463.05|1447.05|1463.05|1447.05|1462.85|1446.85|2
1639509760000|2021-12-14 19:22:40|1462.59|1446.59|1462.59|1446.59|1462.59|1446.59|1462.58|1446.58|3
1639509770000|2021-12-14 19:22:50|1463.02|1447.02|1462.53|1446.53|1463.02|1447.02|1462|1446|8
1639509780000|2021-12-14 19:23:00|1462.52|1446.52|1463.7|1447.7|1463.7|1447.7|1462.52|1446.52|8
1639509790000|2021-12-14 19:23:10|1463.51|1447.51|1463.5|1447.5|1463.51|1447.51|1463.5|1447.5|2
1639509800000|2021-12-14 19:23:20|1462.4|1446.4|1463.71|1447.71|1463.71|1447.71|1462.4|1446.4|4
1639509810000|2021-12-14 19:23:30|1462.25|1446.25|1461.87|1445.87|1463.21|1447.21|1461.65|1445.65|9
1639509820000|2021-12-14 19:23:40|1463.02|1447.02|1463.02|1447.02|1463.02|1447.02|1461.71|1445.71|8
1639509830000|2021-12-14 19:23:50|1462.52|1446.52|1462.52|1446.52|1462.52|1446.52|1462.52|1446.52|1
1639509840000|2021-12-14 19:24:00|1462.42|1446.42|1463.43|1447.43|1463.43|1447.43|1461.93|1445.93|10
1639509850000|2021-12-14 19:24:10|1463.44|1447.44|1463.44|1447.44|1463.44|1447.44|1463.43|1447.43|3
1639509860000|2021-12-14 19:24:20|1462.94|1446.94|1462.45|1446.45|1462.94|1446.94|1462.45|1446.45|2
1639509870000|2021-12-14 19:24:30|1462.94|1446.94|1463.93|1447.93|1464.15|1448.15|1462.8|1446.8|9
1639509880000|2021-12-14 19:24:40|1463.5|1447.5|1463.94|1447.94|1464.12|1448.12|1463.44|1447.44|7
1639509890000|2021-12-14 19:24:50|1463.8|1447.8|1463.32|1447.32|1463.94|1447.94|1463.32|1447.32|5
1639509900000|2021-12-14 19:25:00|1463.43|1447.43|1463.25|1447.25|1463.43|1447.43|1462.93|1446.93|14
1639509910000|2021-12-14 19:25:10|1462.72|1446.72|1462.42|1446.42|1462.73|1446.73|1462.42|1446.42|10
1639509920000|2021-12-14 19:25:20|1463.28|1447.28|1464.58|1448.58|1464.69|1448.69|1462.42|1446.42|21
1639509930000|2021-12-14 19:25:30|1464.59|1448.59|1465.65|1449.65|1466.08|1450.08|1464.58|1448.58|12
1639509940000|2021-12-14 19:25:40|1465.66|1449.66|1466.69|1450.69|1466.9|1450.9|1465.66|1449.66|5
1639509950000|2021-12-14 19:25:50|1466.5|1450.5|1466.68|1450.68|1467.15|1451.15|1466.5|1450.5|8
1639509960000|2021-12-14 19:26:00|1466.69|1450.69|1466.5|1450.5|1466.69|1450.69|1466.19|1450.19|4
1639509970000|2021-12-14 19:26:10|1466.85|1450.85|1467.5|1451.5|1468|1452|1466.85|1450.85|6
1639509980000|2021-12-14 19:26:20|1468.08|1452.08|1468.95|1452.95|1468.95|1452.95|1467.75|1451.75|13
1639509990000|2021-12-14 19:26:30|1467.8|1451.8|1467.8|1451.8|1467.8|1451.8|1467.8|1451.8|1
1639510000000|2021-12-14 19:26:40|1468.95|1452.95|1467.8|1451.8|1468.95|1452.95|1467.8|1451.8|4
1639510010000|2021-12-14 19:26:50|1467.7|1451.7|1467.7|1451.7|1467.7|1451.7|1467.7|1451.7|1
1639510020000|2021-12-14 19:27:00|1467.75|1451.75|1467.45|1451.45|1467.75|1451.75|1467.45|1451.45|4
1639510030000|2021-12-14 19:27:10|1467.9|1451.9|1467.82|1451.82|1468.4|1452.4|1467.79|1451.79|5
1639510040000|2021-12-14 19:27:20|1467.83|1451.83|1468.2|1452.2|1468.2|1452.2|1467.7|1451.7|6
1639510050000|2021-12-14 19:27:30|1468.44|1452.44|1469.32|1453.32|1469.45|1453.45|1468.44|1452.44|9
1639510060000|2021-12-14 19:27:40|1469.34|1453.34|1469|1453|1469.35|1453.35|1468.7|1452.7|8
1639510070000|2021-12-14 19:27:50|1468.24|1452.24|1468.69|1452.69|1469.19|1453.19|1468.1|1452.1|10
1639510080000|2021-12-14 19:28:00|1468.7|1452.7|1467.8|1451.8|1468.77|1452.77|1467.7|1451.7|10
1639510090000|2021-12-14 19:28:10|1467.5|1451.5|1468.34|1452.34|1468.34|1452.34|1467.5|1451.5|6
1639510100000|2021-12-14 19:28:20|1468.65|1452.65|1468.62|1452.62|1468.87|1452.87|1468.55|1452.55|9
1639510110000|2021-12-14 19:28:30|1468.42|1452.42|1468.51|1452.51|1468.51|1452.51|1468.3|1452.3|6
1639510120000|2021-12-14 19:28:40|1467.91|1451.91|1468.39|1452.39|1468.39|1452.39|1467.7|1451.7|3
1639510130000|2021-12-14 19:28:50|1468.41|1452.41|1468.88|1452.88|1468.91|1452.91|1468.41|1452.41|10
1639510140000|2021-12-14 19:29:00|1468.86|1452.86|1468.34|1452.34|1469.01|1453.01|1468.34|1452.34|5
1639510150000|2021-12-14 19:29:10|1468.32|1452.32|1468.41|1452.41|1468.41|1452.41|1468.32|1452.32|4
1639510160000|2021-12-14 19:29:20|1468.38|1452.38|1468.46|1452.46|1468.46|1452.46|1468.38|1452.38|3
1639510170000|2021-12-14 19:29:30|1468.44|1452.44|1468.44|1452.44|1468.44|1452.44|1468.44|1452.44|1
1639510180000|2021-12-14 19:29:40|1468.42|1452.42|1468.6|1452.6|1468.6|1452.6|1468.21|1452.21|5
1639510190000|2021-12-14 19:29:50|1468.57|1452.57|1469.02|1453.02|1469.6|1453.6|1468.57|1452.57|6
1639510200000|2021-12-14 19:30:00|1469.35|1453.35|1468.93|1452.93|1469.6|1453.6|1468.93|1452.93|11
1639510210000|2021-12-14 19:30:10|1468.05|1452.05|1468.92|1452.92|1469.42|1453.42|1468.05|1452.05|8
1639510220000|2021-12-14 19:30:20|1469.95|1453.95|1469.65|1453.65|1470.45|1454.45|1469.4|1453.4|9
1639510230000|2021-12-14 19:30:30|1470.32|1454.32|1470.35|1454.35|1470.49|1454.49|1470.32|1454.32|4
1639510240000|2021-12-14 19:30:40|1470.34|1454.34|1470.59|1454.59|1470.74|1454.74|1470|1454|8
1639510250000|2021-12-14 19:30:50|1470.74|1454.74|1471.09|1455.09|1471.09|1455.09|1470.4|1454.4|7
1639510260000|2021-12-14 19:31:00|1471.07|1455.07|1472.25|1456.25|1472.61|1456.61|1471.07|1455.07|8
1639510270000|2021-12-14 19:31:10|1472.85|1456.85|1472.85|1456.85|1472.85|1456.85|1472.85|1456.85|1
1639510280000|2021-12-14 19:31:20|1472.6|1456.6|1473.28|1457.28|1473.28|1457.28|1472.5|1456.5|9
1639510290000|2021-12-14 19:31:30|1473.29|1457.29|1477.13|1461.13|1477.54|1461.54|1473.29|1457.29|16
1639510300000|2021-12-14 19:31:40|1477.05|1461.05|1476.75|1460.75|1477.24|1461.24|1476.25|1460.25|12
1639510310000|2021-12-14 19:31:50|1476.25|1460.25|1475.78|1459.78|1476.25|1460.25|1475.6|1459.6|11
1639510320000|2021-12-14 19:32:00|1475.28|1459.28|1474.95|1458.95|1475.47|1459.47|1474.8|1458.8|8
1639510330000|2021-12-14 19:32:10|1474.83|1458.83|1475|1459|1475|1459|1474.63|1458.63|11
1639510340000|2021-12-14 19:32:20|1474.76|1458.76|1474.84|1458.84|1475.05|1459.05|1474.76|1458.76|10
1639510350000|2021-12-14 19:32:30|1474.85|1458.85|1475.03|1459.03|1475.03|1459.03|1474.83|1458.83|10
1639510360000|2021-12-14 19:32:40|1474.83|1458.83|1474.83|1458.83|1474.84|1458.84|1474.82|1458.82|10
1639510370000|2021-12-14 19:32:50|1474.84|1458.84|1474.19|1458.19|1474.9|1458.9|1473.78|1457.78|11
1639510380000|2021-12-14 19:33:00|1474.02|1458.02|1474.09|1458.09|1474.28|1458.28|1474.02|1458.02|5
1639510390000|2021-12-14 19:33:10|1474.17|1458.17|1474.2|1458.2|1474.28|1458.28|1473.96|1457.96|7
1639510400000|2021-12-14 19:33:20|1474.28|1458.28|1473.76|1457.76|1474.28|1458.28|1473.75|1457.75|11
1639510410000|2021-12-14 19:33:30|1473.77|1457.77|1473.76|1457.76|1474|1458|1473.76|1457.76|11
1639510420000|2021-12-14 19:33:40|1473.77|1457.77|1473.76|1457.76|1473.77|1457.77|1473.76|1457.76|8
1639510430000|2021-12-14 19:33:50|1473.77|1457.77|1473.76|1457.76|1473.77|1457.77|1473.75|1457.75|13
1639510440000|2021-12-14 19:34:00|1473.77|1457.77|1473.76|1457.76|1473.8|1457.8|1472.86|1456.86|13
1639510450000|2021-12-14 19:34:10|1473.75|1457.75|1472.74|1456.74|1473.75|1457.75|1472.73|1456.73|11
1639510460000|2021-12-14 19:34:20|1472.73|1456.73|1472.15|1456.15|1472.74|1456.74|1472.15|1456.15|8
1639510470000|2021-12-14 19:34:30|1472.7|1456.7|1470.5|1454.5|1472.7|1456.7|1470.5|1454.5|14
1639510480000|2021-12-14 19:34:40|1470.79|1454.79|1470.86|1454.86|1470.86|1454.86|1469.32|1453.32|10
1639510490000|2021-12-14 19:34:50|1470.69|1454.69|1471.29|1455.29|1471.29|1455.29|1470.69|1454.69|2
1639510500000|2021-12-14 19:35:00|1470.65|1454.65|1471.29|1455.29|1471.8|1455.8|1470.65|1454.65|8
1639510510000|2021-12-14 19:35:10|1471.02|1455.02|1469.5|1453.5|1471.04|1455.04|1469.5|1453.5|8
1639510520000|2021-12-14 19:35:20|1469.3|1453.3|1469.22|1453.22|1469.3|1453.3|1469.22|1453.22|2
1639510530000|2021-12-14 19:35:30|1469.25|1453.25|1469.2|1453.2|1469.25|1453.25|1469.2|1453.2|2
1639510540000|2021-12-14 19:35:40|1469.02|1453.02|1469.25|1453.25|1469.25|1453.25|1468.89|1452.89|4
1639510550000|2021-12-14 19:35:50|1469|1453|1468.43|1452.43|1469|1453|1468.34|1452.34|8
1639510560000|2021-12-14 19:36:00|1468.93|1452.93|1468.46|1452.46|1468.93|1452.93|1468.46|1452.46|4
1639510570000|2021-12-14 19:36:10|1468.38|1452.38|1468.45|1452.45|1468.45|1452.45|1468.38|1452.38|3
1639510580000|2021-12-14 19:36:20|1468.2|1452.2|1467.5|1451.5|1468.43|1452.43|1467.5|1451.5|6
1639510600000|2021-12-14 19:36:40|1467.92|1451.92|1467.92|1451.92|1467.92|1451.92|1467.92|1451.92|1
1639510610000|2021-12-14 19:36:50|1467.5|1451.5|1467.5|1451.5|1467.77|1451.77|1467.32|1451.32|9
1639510620000|2021-12-14 19:37:00|1467.07|1451.07|1466.9|1450.9|1467.07|1451.07|1466.88|1450.88|4
1639510630000|2021-12-14 19:37:10|1466.57|1450.57|1466.5|1450.5|1466.57|1450.57|1466.1|1450.1|6
1639510640000|2021-12-14 19:37:20|1466.17|1450.17|1464.5|1448.5|1466.25|1450.25|1464.38|1448.38|11
1639510650000|2021-12-14 19:37:30|1463.95|1447.95|1463.69|1447.69|1464.3|1448.3|1463.37|1447.37|7
1639510660000|2021-12-14 19:37:40|1463.7|1447.7|1463.69|1447.69|1463.7|1447.7|1463.18|1447.18|7
1639510670000|2021-12-14 19:37:50|1463.79|1447.79|1463.5|1447.5|1463.79|1447.79|1463.34|1447.34|7
1639510680000|2021-12-14 19:38:00|1463.47|1447.47|1464.25|1448.25|1464.25|1448.25|1463.47|1447.47|3
1639510690000|2021-12-14 19:38:10|1464.85|1448.85|1464.2|1448.2|1464.85|1448.85|1464.2|1448.2|5
1639510700000|2021-12-14 19:38:20|1463.85|1447.85|1463.4|1447.4|1463.85|1447.85|1463.4|1447.4|6
1639510710000|2021-12-14 19:38:30|1463.45|1447.45|1462.9|1446.9|1463.51|1447.51|1462.9|1446.9|6
1639510720000|2021-12-14 19:38:40|1463.51|1447.51|1463.4|1447.4|1463.51|1447.51|1463.15|1447.15|4
1639510730000|2021-12-14 19:38:50|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639510740000|2021-12-14 19:39:00|1462.39|1446.39|1462.5|1446.5|1462.5|1446.5|1462.39|1446.39|2
1639510750000|2021-12-14 19:39:10|1462.27|1446.27|1462.9|1446.9|1462.9|1446.9|1462.27|1446.27|3
1639510760000|2021-12-14 19:39:20|1462.2|1446.2|1462.2|1446.2|1462.2|1446.2|1462.2|1446.2|1
1639510770000|2021-12-14 19:39:30|1462.6|1446.6|1463.4|1447.4|1463.4|1447.4|1462.6|1446.6|3
1639510780000|2021-12-14 19:39:40|1463.39|1447.39|1463.06|1447.06|1463.53|1447.53|1463.01|1447.01|13
1639510790000|2021-12-14 19:39:50|1463.15|1447.15|1463.46|1447.46|1463.46|1447.46|1463.06|1447.06|7
1639510800000|2021-12-14 19:40:00|1463.5|1447.5|1465.9|1449.9|1465.9|1449.9|1463.5|1447.5|9
1639510810000|2021-12-14 19:40:10|1465.75|1449.75|1464.92|1448.92|1465.75|1449.75|1464.92|1448.92|4
1639510820000|2021-12-14 19:40:20|1464.5|1448.5|1465.8|1449.8|1465.8|1449.8|1464.36|1448.36|14
1639510830000|2021-12-14 19:40:30|1465.49|1449.49|1466.05|1450.05|1466.05|1450.05|1465.43|1449.43|6
1639510840000|2021-12-14 19:40:40|1466.95|1450.95|1467.5|1451.5|1467.5|1451.5|1466.25|1450.25|6
1639510850000|2021-12-14 19:40:50|1467.38|1451.38|1467.28|1451.28|1467.38|1451.38|1467.28|1451.28|6
1639510860000|2021-12-14 19:41:00|1467.2|1451.2|1466.73|1450.73|1467.2|1451.2|1466.65|1450.65|10
1639510870000|2021-12-14 19:41:10|1465.6|1449.6|1466.1|1450.1|1466.1|1450.1|1465.6|1449.6|3
1639510880000|2021-12-14 19:41:20|1465.84|1449.84|1465.84|1449.84|1465.84|1449.84|1465.84|1449.84|1
1639510890000|2021-12-14 19:41:30|1465.9|1449.9|1466|1450|1466.85|1450.85|1465.89|1449.89|8
1639510900000|2021-12-14 19:41:40|1466.1|1450.1|1465.9|1449.9|1466.4|1450.4|1465.9|1449.9|4
1639510910000|2021-12-14 19:41:50|1465.6|1449.6|1465.6|1449.6|1465.6|1449.6|1465.6|1449.6|1
1639510920000|2021-12-14 19:42:00|1465.4|1449.4|1465.4|1449.4|1465.6|1449.6|1465.39|1449.39|8
1639510930000|2021-12-14 19:42:10|1465.65|1449.65|1465.68|1449.68|1465.68|1449.68|1465.4|1449.4|12
1639510940000|2021-12-14 19:42:20|1465.8|1449.8|1465.8|1449.8|1465.8|1449.8|1465.8|1449.8|1
1639510950000|2021-12-14 19:42:30|1465.5|1449.5|1464.23|1448.23|1465.5|1449.5|1464.23|1448.23|10
1639510960000|2021-12-14 19:42:40|1464.73|1448.73|1463.74|1447.74|1464.9|1448.9|1463.74|1447.74|9
1639510970000|2021-12-14 19:42:50|1463.1|1447.1|1464.7|1448.7|1464.7|1448.7|1463.1|1447.1|6
1639510980000|2021-12-14 19:43:00|1464.9|1448.9|1464.65|1448.65|1464.9|1448.9|1464.14|1448.14|8
1639510990000|2021-12-14 19:43:10|1464.64|1448.64|1464.4|1448.4|1464.65|1448.65|1464.35|1448.35|5
1639511000000|2021-12-14 19:43:20|1464.14|1448.14|1464.14|1448.14|1464.14|1448.14|1463.4|1447.4|4
1639511010000|2021-12-14 19:43:30|1463.81|1447.81|1464.14|1448.14|1464.14|1448.14|1463.81|1447.81|2
1639511020000|2021-12-14 19:43:40|1463.5|1447.5|1464.14|1448.14|1464.14|1448.14|1463.5|1447.5|3
1639511030000|2021-12-14 19:43:50|1463.5|1447.5|1463.65|1447.65|1464.14|1448.14|1463.24|1447.24|5
1639511040000|2021-12-14 19:44:00|1463.64|1447.64|1464.46|1448.46|1464.46|1448.46|1463.5|1447.5|7
1639511050000|2021-12-14 19:44:10|1464.4|1448.4|1464.69|1448.69|1465.17|1449.17|1464.4|1448.4|8
1639511060000|2021-12-14 19:44:20|1464.67|1448.67|1464.91|1448.91|1464.92|1448.92|1464.5|1448.5|6
1639511070000|2021-12-14 19:44:30|1464.92|1448.92|1466.1|1450.1|1466.56|1450.56|1464.78|1448.78|19
1639511080000|2021-12-14 19:44:40|1466.73|1450.73|1466.16|1450.16|1466.75|1450.75|1466.16|1450.16|7
1639511090000|2021-12-14 19:44:50|1466.17|1450.17|1465.98|1449.98|1466.17|1450.17|1465.87|1449.87|13
1639511100000|2021-12-14 19:45:00|1465.67|1449.67|1465.67|1449.67|1465.67|1449.67|1465.67|1449.67|1
1639511110000|2021-12-14 19:45:10|1465.6|1449.6|1465.67|1449.67|1466.18|1450.18|1465.17|1449.17|8
1639511120000|2021-12-14 19:45:20|1465.68|1449.68|1465.69|1449.69|1466.44|1450.44|1465.35|1449.35|7
1639511130000|2021-12-14 19:45:30|1466.44|1450.44|1466.5|1450.5|1466.5|1450.5|1465.7|1449.7|5
1639511140000|2021-12-14 19:45:40|1467|1451|1467.3|1451.3|1467.8|1451.8|1467|1451|4
1639511150000|2021-12-14 19:45:50|1467.24|1451.24|1467.45|1451.45|1468.82|1452.82|1466.73|1450.73|17
1639511160000|2021-12-14 19:46:00|1467.41|1451.41|1467.42|1451.42|1467.7|1451.7|1467.41|1451.41|10
1639511170000|2021-12-14 19:46:10|1467.43|1451.43|1467.3|1451.3|1468.25|1452.25|1467.3|1451.3|16
1639511180000|2021-12-14 19:46:20|1467.5|1451.5|1467.59|1451.59|1467.7|1451.7|1467.3|1451.3|13
1639511190000|2021-12-14 19:46:30|1467.32|1451.32|1467.55|1451.55|1468.3|1452.3|1467.15|1451.15|17
1639511200000|2021-12-14 19:46:40|1467.28|1451.28|1467.31|1451.31|1467.6|1451.6|1467.28|1451.28|8
1639511210000|2021-12-14 19:46:50|1467.32|1451.32|1467.56|1451.56|1467.8|1451.8|1467.28|1451.28|7
1639511220000|2021-12-14 19:47:00|1467.53|1451.53|1466.55|1450.55|1467.56|1451.56|1466.55|1450.55|5
1639511230000|2021-12-14 19:47:10|1466.8|1450.8|1467.63|1451.63|1467.89|1451.89|1466.8|1450.8|7
1639511240000|2021-12-14 19:47:20|1467.64|1451.64|1467.26|1451.26|1467.67|1451.67|1466.55|1450.55|12
1639511250000|2021-12-14 19:47:30|1467.27|1451.27|1467.32|1451.32|1467.32|1451.32|1467.26|1451.26|4
1639511260000|2021-12-14 19:47:40|1467.26|1451.26|1466.69|1450.69|1467.26|1451.26|1466.62|1450.62|6
1639511270000|2021-12-14 19:47:50|1465.7|1449.7|1465.69|1449.69|1465.7|1449.7|1465.69|1449.69|2
1639511280000|2021-12-14 19:48:00|1465.45|1449.45|1466.17|1450.17|1466.17|1450.17|1465.42|1449.42|4
1639511290000|2021-12-14 19:48:10|1466|1450|1464.14|1448.14|1466|1450|1464.14|1448.14|4
1639511300000|2021-12-14 19:48:20|1464.2|1448.2|1464.45|1448.45|1464.7|1448.7|1464.2|1448.2|3
1639511310000|2021-12-14 19:48:30|1464.7|1448.7|1463.58|1447.58|1464.7|1448.7|1463.58|1447.58|9
1639511320000|2021-12-14 19:48:40|1463.14|1447.14|1463|1447|1463.49|1447.49|1463|1447|6
1639511330000|2021-12-14 19:48:50|1462.59|1446.59|1461.45|1445.45|1462.92|1446.92|1461.44|1445.44|17
1639511340000|2021-12-14 19:49:00|1461.46|1445.46|1461.45|1445.45|1461.46|1445.46|1461.44|1445.44|8
1639511350000|2021-12-14 19:49:10|1462.28|1446.28|1461.45|1445.45|1462.28|1446.28|1461.45|1445.45|2
1639511360000|2021-12-14 19:49:20|1461.8|1445.8|1461.93|1445.93|1461.93|1445.93|1461.65|1445.65|3
1639511370000|2021-12-14 19:49:30|1461.72|1445.72|1461.76|1445.76|1462.33|1446.33|1461.52|1445.52|7
1639511380000|2021-12-14 19:49:40|1461.8|1445.8|1461.36|1445.36|1461.8|1445.8|1461.36|1445.36|6
1639511390000|2021-12-14 19:49:50|1461.48|1445.48|1461.48|1445.48|1461.48|1445.48|1461.42|1445.42|6
1639511400000|2021-12-14 19:50:00|1461.5|1445.5|1461.49|1445.49|1461.5|1445.5|1461.45|1445.45|4
1639511410000|2021-12-14 19:50:10|1461.53|1445.53|1461.49|1445.49|1461.53|1445.53|1461.44|1445.44|3
1639511430000|2021-12-14 19:50:30|1461.45|1445.45|1462.26|1446.26|1462.61|1446.61|1461.05|1445.05|7
1639511440000|2021-12-14 19:50:40|1461.99|1445.99|1462.26|1446.26|1462.7|1446.7|1461.99|1445.99|15
1639511450000|2021-12-14 19:50:50|1462.25|1446.25|1461.25|1445.25|1462.26|1446.26|1461.25|1445.25|5
1639511460000|2021-12-14 19:51:00|1461.15|1445.15|1462|1446|1462|1446|1461.15|1445.15|6
1639511470000|2021-12-14 19:51:10|1461.51|1445.51|1461.52|1445.52|1461.52|1445.52|1461.51|1445.51|2
1639511480000|2021-12-14 19:51:20|1462.75|1446.75|1462|1446|1462.75|1446.75|1462|1446|4
1639511490000|2021-12-14 19:51:30|1461.93|1445.93|1461.5|1445.5|1462|1446|1460.35|1444.35|6
1639511500000|2021-12-14 19:51:40|1461|1445|1459.71|1443.71|1461|1445|1459.71|1443.71|4
1639511510000|2021-12-14 19:51:50|1459.82|1443.82|1459.46|1443.46|1459.83|1443.83|1459.46|1443.46|6
1639511520000|2021-12-14 19:52:00|1459.86|1443.86|1459.71|1443.71|1459.86|1443.86|1459.52|1443.52|4
1639511530000|2021-12-14 19:52:10|1459.74|1443.74|1459.75|1443.75|1459.9|1443.9|1459.71|1443.71|4
1639511540000|2021-12-14 19:52:20|1459.5|1443.5|1459.07|1443.07|1459.75|1443.75|1458.92|1442.92|6
1639511550000|2021-12-14 19:52:30|1458.92|1442.92|1458.79|1442.79|1459|1443|1458.79|1442.79|5
1639511560000|2021-12-14 19:52:40|1458.72|1442.72|1458|1442|1458.72|1442.72|1457.78|1441.78|8
1639511570000|2021-12-14 19:52:50|1457.68|1441.68|1457.9|1441.9|1457.9|1441.9|1457.62|1441.62|6
1639511580000|2021-12-14 19:53:00|1457.68|1441.68|1457.81|1441.81|1458.1|1442.1|1457.68|1441.68|9
1639511590000|2021-12-14 19:53:10|1457.71|1441.71|1457.96|1441.96|1457.96|1441.96|1457.71|1441.71|2
1639511600000|2021-12-14 19:53:20|1458.55|1442.55|1458.48|1442.48|1458.56|1442.56|1458.46|1442.46|8
1639511610000|2021-12-14 19:53:30|1458.62|1442.62|1458.5|1442.5|1458.62|1442.62|1458.48|1442.48|5
1639511620000|2021-12-14 19:53:40|1458.51|1442.51|1458.21|1442.21|1458.51|1442.51|1457.91|1441.91|8
1639511630000|2021-12-14 19:53:50|1458.16|1442.16|1458.16|1442.16|1458.16|1442.16|1458.16|1442.16|1
1639511640000|2021-12-14 19:54:00|1458.1|1442.1|1458.16|1442.16|1458.31|1442.31|1457.9|1441.9|5
1639511650000|2021-12-14 19:54:10|1457.85|1441.85|1457.75|1441.75|1458.16|1442.16|1457.75|1441.75|4
1639511660000|2021-12-14 19:54:20|1457.76|1441.76|1461.67|1445.67|1461.93|1445.93|1457.44|1441.44|20
1639511670000|2021-12-14 19:54:30|1462.23|1446.23|1461.68|1445.68|1462.23|1446.23|1461.47|1445.47|4
1639511680000|2021-12-14 19:54:40|1461.81|1445.81|1463.5|1447.5|1463.75|1447.75|1461.81|1445.81|7
1639511690000|2021-12-14 19:54:50|1463.75|1447.75|1462.45|1446.45|1463.75|1447.75|1462.45|1446.45|5
1639511700000|2021-12-14 19:55:00|1462.65|1446.65|1462.5|1446.5|1462.65|1446.65|1462.5|1446.5|2
1639511710000|2021-12-14 19:55:10|1462.6|1446.6|1462.45|1446.45|1462.6|1446.6|1462.45|1446.45|2
1639511720000|2021-12-14 19:55:20|1462.6|1446.6|1462.84|1446.84|1462.95|1446.95|1462.5|1446.5|5
1639511730000|2021-12-14 19:55:30|1462.65|1446.65|1464.26|1448.26|1464.26|1448.26|1462.65|1446.65|12
1639511740000|2021-12-14 19:55:40|1464.04|1448.04|1464.64|1448.64|1464.64|1448.64|1463.81|1447.81|9
1639511750000|2021-12-14 19:55:50|1465.05|1449.05|1465.84|1449.84|1466.29|1450.29|1464.5|1448.5|6
1639511760000|2021-12-14 19:56:00|1466.7|1450.7|1467.1|1451.1|1467.1|1451.1|1466.67|1450.67|5
1639511770000|2021-12-14 19:56:10|1467.2|1451.2|1467.36|1451.36|1467.5|1451.5|1467.2|1451.2|4
1639511780000|2021-12-14 19:56:20|1467.37|1451.37|1467.75|1451.75|1468.18|1452.18|1467.36|1451.36|11
1639511790000|2021-12-14 19:56:30|1468.98|1452.98|1469.08|1453.08|1469.08|1453.08|1468.98|1452.98|2
1639511800000|2021-12-14 19:56:40|1469.13|1453.13|1468.77|1452.77|1469.18|1453.18|1468.77|1452.77|3
1639511810000|2021-12-14 19:56:50|1469.23|1453.23|1468.82|1452.82|1469.23|1453.23|1468.5|1452.5|4
1639511820000|2021-12-14 19:57:00|1469.33|1453.33|1468.82|1452.82|1469.33|1453.33|1468.5|1452.5|4
1639511830000|2021-12-14 19:57:10|1468.81|1452.81|1467.35|1451.35|1468.82|1452.82|1467.35|1451.35|17
1639511840000|2021-12-14 19:57:20|1467.67|1451.67|1467.64|1451.64|1467.77|1451.77|1467.35|1451.35|18
1639511850000|2021-12-14 19:57:30|1467.65|1451.65|1467.13|1451.13|1467.65|1451.65|1467.13|1451.13|8
1639511860000|2021-12-14 19:57:40|1467.14|1451.14|1466.35|1450.35|1467.14|1451.14|1466.35|1450.35|12
1639511870000|2021-12-14 19:57:50|1466.5|1450.5|1464.99|1448.99|1466.5|1450.5|1464.99|1448.99|7
1639511880000|2021-12-14 19:58:00|1465.18|1449.18|1464.49|1448.49|1465.21|1449.21|1464.49|1448.49|11
1639511890000|2021-12-14 19:58:10|1464.48|1448.48|1463.69|1447.69|1464.49|1448.49|1463.69|1447.69|5
1639511900000|2021-12-14 19:58:20|1463.7|1447.7|1463.15|1447.15|1463.7|1447.7|1463.15|1447.15|3
1639511910000|2021-12-14 19:58:30|1463.34|1447.34|1463.5|1447.5|1463.95|1447.95|1463.26|1447.26|7
1639511920000|2021-12-14 19:58:40|1463.41|1447.41|1463.97|1447.97|1463.97|1447.97|1463.41|1447.41|3
1639511930000|2021-12-14 19:58:50|1463.77|1447.77|1462.87|1446.87|1463.78|1447.78|1462.87|1446.87|5
1639511940000|2021-12-14 19:59:00|1463.07|1447.07|1462.59|1446.59|1463.08|1447.08|1462.59|1446.59|4
1639511950000|2021-12-14 19:59:10|1462.72|1446.72|1463.5|1447.5|1463.55|1447.55|1462.37|1446.37|15
1639511960000|2021-12-14 19:59:20|1463.92|1447.92|1464.78|1448.78|1464.9|1448.9|1463.25|1447.25|7
1639511970000|2021-12-14 19:59:30|1464.5|1448.5|1464.25|1448.25|1465.02|1449.02|1464.25|1448.25|6
1639511980000|2021-12-14 19:59:40|1464|1448|1463.69|1447.69|1464.1|1448.1|1463.69|1447.69|12
1639511990000|2021-12-14 19:59:50|1463.92|1447.92|1464|1448|1464|1448|1463.5|1447.5|3
1639512000000|2021-12-14 20:00:00|1463.59|1447.59|1463.5|1447.5|1463.59|1447.59|1463.48|1447.48|4
1639512010000|2021-12-14 20:00:10|1464.89|1448.89|1466.38|1450.38|1466.4|1450.4|1464.89|1448.89|13
1639512020000|2021-12-14 20:00:20|1466.5|1450.5|1467.95|1451.95|1467.95|1451.95|1466.5|1450.5|4
1639512030000|2021-12-14 20:00:30|1467.5|1451.5|1467.5|1451.5|1468.15|1452.15|1467.5|1451.5|8
1639512040000|2021-12-14 20:00:40|1467.82|1451.82|1467.5|1451.5|1467.83|1451.83|1467.48|1451.48|12
1639512050000|2021-12-14 20:00:50|1467.59|1451.59|1468.35|1452.35|1468.35|1452.35|1467.59|1451.59|4
1639512060000|2021-12-14 20:01:00|1468.19|1452.19|1468.43|1452.43|1468.5|1452.5|1467.89|1451.89|4
1639512070000|2021-12-14 20:01:10|1468.53|1452.53|1468.62|1452.62|1468.62|1452.62|1468.53|1452.53|3
1639512080000|2021-12-14 20:01:20|1469.09|1453.09|1468.95|1452.95|1469.1|1453.1|1468.95|1452.95|4
1639512090000|2021-12-14 20:01:30|1469.5|1453.5|1469.71|1453.71|1470.76|1454.76|1469.48|1453.48|9
1639512100000|2021-12-14 20:01:40|1469.7|1453.7|1469.07|1453.07|1469.7|1453.7|1468.7|1452.7|5
1639512110000|2021-12-14 20:01:50|1468.07|1452.07|1468.32|1452.32|1468.32|1452.32|1468|1452|3
1639512120000|2021-12-14 20:02:00|1468.42|1452.42|1467.5|1451.5|1468.5|1452.5|1466.28|1450.28|8
1639512130000|2021-12-14 20:02:10|1466.75|1450.75|1468.5|1452.5|1468.69|1452.69|1466.25|1450.25|10
1639512140000|2021-12-14 20:02:20|1469.9|1453.9|1471.5|1455.5|1471.7|1455.7|1469.5|1453.5|21
1639512150000|2021-12-14 20:02:30|1472.25|1456.25|1473.5|1457.5|1473.5|1457.5|1472|1456|11
1639512160000|2021-12-14 20:02:40|1473.75|1457.75|1473.5|1457.5|1473.85|1457.85|1473|1457|8
1639512170000|2021-12-14 20:02:50|1474.5|1458.5|1475.64|1459.64|1475.64|1459.64|1474.2|1458.2|12
1639512180000|2021-12-14 20:03:00|1475.47|1459.47|1475.48|1459.48|1475.5|1459.5|1475.31|1459.31|6
1639512190000|2021-12-14 20:03:10|1475.49|1459.49|1475.59|1459.59|1476.5|1460.5|1475.48|1459.48|16
1639512200000|2021-12-14 20:03:20|1477.09|1461.09|1477.15|1461.15|1477.15|1461.15|1476.73|1460.73|6
1639512210000|2021-12-14 20:03:30|1476.92|1460.92|1477.29|1461.29|1477.29|1461.29|1476.92|1460.92|5
1639512220000|2021-12-14 20:03:40|1477.05|1461.05|1477.02|1461.02|1477.05|1461.05|1475.97|1459.97|9
1639512230000|2021-12-14 20:03:50|1477.03|1461.03|1477.01|1461.01|1477.18|1461.18|1476.53|1460.53|11
1639512240000|2021-12-14 20:04:00|1476.78|1460.78|1476.08|1460.08|1476.78|1460.78|1476.03|1460.03|7
1639512250000|2021-12-14 20:04:10|1475.83|1459.83|1476.08|1460.08|1476.09|1460.09|1475.59|1459.59|12
1639512270000|2021-12-14 20:04:30|1475.08|1459.08|1474.38|1458.38|1475.38|1459.38|1474.38|1458.38|6
1639512280000|2021-12-14 20:04:40|1473.61|1457.61|1473.5|1457.5|1474.05|1458.05|1473.5|1457.5|5
1639512300000|2021-12-14 20:05:00|1473.34|1457.34|1472.87|1456.87|1473.35|1457.35|1472.84|1456.84|8
1639512310000|2021-12-14 20:05:10|1472.84|1456.84|1473.55|1457.55|1473.87|1457.87|1472.8|1456.8|17
1639512320000|2021-12-14 20:05:20|1473.38|1457.38|1472.66|1456.66|1473.38|1457.38|1472.66|1456.66|7
1639512330000|2021-12-14 20:05:30|1472.96|1456.96|1473.32|1457.32|1473.59|1457.59|1472.7|1456.7|7
1639512340000|2021-12-14 20:05:40|1473.37|1457.37|1474.5|1458.5|1474.5|1458.5|1473.37|1457.37|6
1639512360000|2021-12-14 20:06:00|1474.2|1458.2|1474.5|1458.5|1474.7|1458.7|1474.2|1458.2|7
1639512370000|2021-12-14 20:06:10|1474.48|1458.48|1474.48|1458.48|1474.48|1458.48|1474.48|1458.48|1
1639512380000|2021-12-14 20:06:20|1474.49|1458.49|1474.68|1458.68|1474.7|1458.7|1473.69|1457.69|11
1639512390000|2021-12-14 20:06:30|1474.69|1458.69|1474.5|1458.5|1474.93|1458.93|1474.5|1458.5|8
1639512400000|2021-12-14 20:06:40|1474.37|1458.37|1475.49|1459.49|1475.8|1459.8|1474.35|1458.35|11
1639512410000|2021-12-14 20:06:50|1475.3|1459.3|1475.5|1459.5|1475.6|1459.6|1475.29|1459.29|4
1639512420000|2021-12-14 20:07:00|1476.05|1460.05|1476.3|1460.3|1477.19|1461.19|1476.05|1460.05|7
1639512430000|2021-12-14 20:07:10|1475.79|1459.79|1476.85|1460.85|1476.85|1460.85|1475.21|1459.21|13
1639512440000|2021-12-14 20:07:20|1476.5|1460.5|1475.66|1459.66|1476.8|1460.8|1475.66|1459.66|5
1639512450000|2021-12-14 20:07:30|1475.24|1459.24|1475.24|1459.24|1475.98|1459.98|1475.24|1459.24|12
1639512460000|2021-12-14 20:07:40|1475.25|1459.25|1475.72|1459.72|1475.82|1459.82|1475.24|1459.24|12
1639512470000|2021-12-14 20:07:50|1475.74|1459.74|1475.1|1459.1|1475.74|1459.74|1474.97|1458.97|9
1639512480000|2021-12-14 20:08:00|1475.35|1459.35|1473.99|1457.99|1475.35|1459.35|1473.97|1457.97|13
1639512490000|2021-12-14 20:08:10|1473.49|1457.49|1473.12|1457.12|1473.98|1457.98|1473.12|1457.12|6
1639512500000|2021-12-14 20:08:20|1473.13|1457.13|1473.37|1457.37|1473.98|1457.98|1473.12|1457.12|7
1639512510000|2021-12-14 20:08:30|1473.52|1457.52|1474.52|1458.52|1474.52|1458.52|1473.52|1457.52|6
1639512520000|2021-12-14 20:08:40|1474.59|1458.59|1473.97|1457.97|1474.59|1458.59|1473.97|1457.97|11
1639512530000|2021-12-14 20:08:50|1473.98|1457.98|1473.49|1457.49|1473.98|1457.98|1473.47|1457.47|9
1639512540000|2021-12-14 20:09:00|1473.47|1457.47|1473.97|1457.97|1474.01|1458.01|1473.47|1457.47|4
1639512550000|2021-12-14 20:09:10|1473.98|1457.98|1473.97|1457.97|1473.98|1457.98|1473.94|1457.94|8
1639512560000|2021-12-14 20:09:20|1473.75|1457.75|1473.97|1457.97|1473.97|1457.97|1473.75|1457.75|2
1639512570000|2021-12-14 20:09:30|1473.72|1457.72|1474.84|1458.84|1474.84|1458.84|1472.97|1456.97|8
1639512580000|2021-12-14 20:09:40|1474.77|1458.77|1473.9|1457.9|1474.77|1458.77|1473.9|1457.9|10
1639512590000|2021-12-14 20:09:50|1473.97|1457.97|1473.97|1457.97|1473.98|1457.98|1473.47|1457.47|5
1639512600000|2021-12-14 20:10:00|1473.98|1457.98|1473.97|1457.97|1473.98|1457.98|1473.47|1457.47|10
1639512610000|2021-12-14 20:10:10|1473.47|1457.47|1471.87|1455.87|1473.47|1457.47|1471.86|1455.86|6
1639512620000|2021-12-14 20:10:20|1471.88|1455.88|1471.28|1455.28|1472.15|1456.15|1471.27|1455.27|8
1639512630000|2021-12-14 20:10:30|1471.29|1455.29|1472.55|1456.55|1473.1|1457.1|1471.27|1455.27|12
1639512640000|2021-12-14 20:10:40|1473.07|1457.07|1473.06|1457.06|1473.45|1457.45|1472.52|1456.52|6
1639512650000|2021-12-14 20:10:50|1472.55|1456.55|1472.65|1456.65|1472.8|1456.8|1471.8|1455.8|7
1639512660000|2021-12-14 20:11:00|1471.8|1455.8|1472.75|1456.75|1472.75|1456.75|1471.75|1455.75|5
1639512670000|2021-12-14 20:11:10|1472.63|1456.63|1471.63|1455.63|1472.78|1456.78|1471.6|1455.6|4
1639512680000|2021-12-14 20:11:20|1472.38|1456.38|1472.57|1456.57|1472.63|1456.63|1471.63|1455.63|7
1639512690000|2021-12-14 20:11:30|1472.28|1456.28|1471.52|1455.52|1472.28|1456.28|1471.52|1455.52|4
1639512710000|2021-12-14 20:11:50|1470.77|1454.77|1469.73|1453.73|1470.94|1454.94|1469.5|1453.5|12
1639512720000|2021-12-14 20:12:00|1469.74|1453.74|1469.94|1453.94|1470.07|1454.07|1469.66|1453.66|15
1639512730000|2021-12-14 20:12:10|1469.78|1453.78|1468.71|1452.71|1469.94|1453.94|1468.7|1452.7|10
1639512740000|2021-12-14 20:12:20|1469.51|1453.51|1468.71|1452.71|1469.78|1453.78|1468.71|1452.71|8
1639512750000|2021-12-14 20:12:30|1468.62|1452.62|1469.64|1453.64|1469.78|1453.78|1468.62|1452.62|8
1639512760000|2021-12-14 20:12:40|1469.63|1453.63|1468.38|1452.38|1469.99|1453.99|1468.1|1452.1|10
1639512770000|2021-12-14 20:12:50|1468.69|1452.69|1468.88|1452.88|1468.88|1452.88|1468.38|1452.38|6
1639512780000|2021-12-14 20:13:00|1468.8|1452.8|1468.8|1452.8|1468.8|1452.8|1468.8|1452.8|1
1639512790000|2021-12-14 20:13:10|1468.55|1452.55|1467.55|1451.55|1468.55|1452.55|1467.15|1451.15|17
1639512800000|2021-12-14 20:13:20|1467.46|1451.46|1467.46|1451.46|1467.96|1451.96|1467.46|1451.46|5
1639512810000|2021-12-14 20:13:30|1467.78|1451.78|1467.73|1451.73|1467.78|1451.78|1467.46|1451.46|4
1639512820000|2021-12-14 20:13:40|1467.74|1451.74|1467.83|1451.83|1467.88|1451.88|1467.6|1451.6|6
1639512840000|2021-12-14 20:14:00|1468.08|1452.08|1468.08|1452.08|1468.3|1452.3|1468.08|1452.08|4
1639512850000|2021-12-14 20:14:10|1467.8|1451.8|1468.03|1452.03|1468.08|1452.08|1467.8|1451.8|3
1639512860000|2021-12-14 20:14:20|1467.96|1451.96|1467.2|1451.2|1467.96|1451.96|1466.85|1450.85|8
1639512870000|2021-12-14 20:14:30|1466.35|1450.35|1467.45|1451.45|1467.45|1451.45|1466.35|1450.35|5
1639512880000|2021-12-14 20:14:40|1467.46|1451.46|1470.08|1454.08|1470.08|1454.08|1466.61|1450.61|12
1639512890000|2021-12-14 20:14:50|1469.5|1453.5|1470|1454|1470.25|1454.25|1469.5|1453.5|8
1639512900000|2021-12-14 20:15:00|1469.88|1453.88|1468.8|1452.8|1469.95|1453.95|1468.8|1452.8|6
1639512910000|2021-12-14 20:15:10|1468.81|1452.81|1468.3|1452.3|1468.99|1452.99|1468.3|1452.3|11
1639512920000|2021-12-14 20:15:20|1468.5|1452.5|1470.5|1454.5|1470.5|1454.5|1468.5|1452.5|9
1639512930000|2021-12-14 20:15:30|1470.19|1454.19|1470.89|1454.89|1470.89|1454.89|1470.19|1454.19|9
1639512940000|2021-12-14 20:15:40|1471.15|1455.15|1473.24|1457.24|1473.4|1457.4|1471.15|1455.15|12
1639512950000|2021-12-14 20:15:50|1473.25|1457.25|1474.5|1458.5|1474.85|1458.85|1473.24|1457.24|9
1639512960000|2021-12-14 20:16:00|1474.7|1458.7|1473.77|1457.77|1474.9|1458.9|1473.15|1457.15|8
1639512970000|2021-12-14 20:16:10|1473.76|1457.76|1473.27|1457.27|1473.76|1457.76|1473.26|1457.26|9
1639512980000|2021-12-14 20:16:20|1472.27|1456.27|1472.65|1456.65|1473.08|1457.08|1472.27|1456.27|6
1639512990000|2021-12-14 20:16:30|1472.77|1456.77|1472.77|1456.77|1473.77|1457.77|1472.77|1456.77|3
1639513000000|2021-12-14 20:16:40|1472.78|1456.78|1472.77|1456.77|1473.27|1457.27|1472.77|1456.77|4
1639513010000|2021-12-14 20:16:50|1473.27|1457.27|1473.6|1457.6|1473.88|1457.88|1472.77|1456.77|7
1639513020000|2021-12-14 20:17:00|1473.61|1457.61|1472.77|1456.77|1473.61|1457.61|1472.77|1456.77|4
1639513040000|2021-12-14 20:17:20|1473.77|1457.77|1473.48|1457.48|1473.77|1457.77|1472.77|1456.77|10
1639513050000|2021-12-14 20:17:30|1475.04|1459.04|1475.04|1459.04|1475.04|1459.04|1475.04|1459.04|1
1639513060000|2021-12-14 20:17:40|1474.1|1458.1|1474.36|1458.36|1475.43|1459.43|1473.95|1457.95|7
1639513080000|2021-12-14 20:18:00|1474.65|1458.65|1474.23|1458.23|1475.66|1459.66|1474.23|1458.23|6
1639513090000|2021-12-14 20:18:10|1475.17|1459.17|1475.83|1459.83|1475.92|1459.92|1474.27|1458.27|11
1639513100000|2021-12-14 20:18:20|1475.84|1459.84|1476.63|1460.63|1477.24|1461.24|1475.46|1459.46|19
1639513110000|2021-12-14 20:18:30|1475.43|1459.43|1475.4|1459.4|1475.99|1459.99|1475.4|1459.4|5
1639513120000|2021-12-14 20:18:40|1475.55|1459.55|1475.4|1459.4|1475.9|1459.9|1475.4|1459.4|3
1639513130000|2021-12-14 20:18:50|1476.18|1460.18|1476.29|1460.29|1476.29|1460.29|1476.18|1460.18|2
1639513140000|2021-12-14 20:19:00|1476.69|1460.69|1476.66|1460.66|1477.08|1461.08|1476.66|1460.66|4
1639513150000|2021-12-14 20:19:10|1476.65|1460.65|1477.07|1461.07|1477.44|1461.44|1476.65|1460.65|5
1639513160000|2021-12-14 20:19:20|1477.22|1461.22|1477.54|1461.54|1477.59|1461.59|1477.22|1461.22|3
1639513180000|2021-12-14 20:19:40|1477.24|1461.24|1477.63|1461.63|1477.63|1461.63|1476.9|1460.9|5
1639513190000|2021-12-14 20:19:50|1477.74|1461.74|1478.19|1462.19|1478.38|1462.38|1477.59|1461.59|6
1639513200000|2021-12-14 20:20:00|1478|1462|1477.86|1461.86|1478.14|1462.14|1477.6|1461.6|7
1639513210000|2021-12-14 20:20:10|1477.67|1461.67|1477.55|1461.55|1477.67|1461.67|1477.5|1461.5|7
1639513220000|2021-12-14 20:20:20|1477.69|1461.69|1477.24|1461.24|1477.7|1461.7|1477|1461|13
1639513230000|2021-12-14 20:20:30|1477|1461|1477.24|1461.24|1477.24|1461.24|1477|1461|4
1639513260000|2021-12-14 20:21:00|1477.44|1461.44|1476.74|1460.74|1477.44|1461.44|1476.74|1460.74|6
1639513270000|2021-12-14 20:21:10|1476.62|1460.62|1476.56|1460.56|1477.21|1461.21|1476.5|1460.5|9
1639513280000|2021-12-14 20:21:20|1476.53|1460.53|1476.58|1460.58|1477|1461|1475.7|1459.7|10
1639513290000|2021-12-14 20:21:30|1476.57|1460.57|1473.26|1457.26|1476.57|1460.57|1473.26|1457.26|17
1639513300000|2021-12-14 20:21:40|1473.88|1457.88|1473.76|1457.76|1474.15|1458.15|1473.5|1457.5|6
1639513310000|2021-12-14 20:21:50|1473.85|1457.85|1472.28|1456.28|1473.85|1457.85|1472.22|1456.22|10
1639513320000|2021-12-14 20:22:00|1472|1456|1471.25|1455.25|1472|1456|1471.25|1455.25|2
1639513330000|2021-12-14 20:22:10|1470.25|1454.25|1470.25|1454.25|1470.25|1454.25|1470.25|1454.25|1
1639513340000|2021-12-14 20:22:20|1471.05|1455.05|1471.5|1455.5|1471.81|1455.81|1470.25|1454.25|7
1639513350000|2021-12-14 20:22:30|1471.4|1455.4|1471.5|1455.5|1471.5|1455.5|1471.4|1455.4|2
1639513360000|2021-12-14 20:22:40|1472.05|1456.05|1471.5|1455.5|1472.84|1456.84|1471.5|1455.5|10
1639513370000|2021-12-14 20:22:50|1472.35|1456.35|1473.16|1457.16|1473.16|1457.16|1472.35|1456.35|3
1639513380000|2021-12-14 20:23:00|1473.15|1457.15|1472.8|1456.8|1473.15|1457.15|1472.05|1456.05|5
1639513390000|2021-12-14 20:23:10|1472.05|1456.05|1471.65|1455.65|1472.05|1456.05|1471.65|1455.65|2
1639513420000|2021-12-14 20:23:40|1472.71|1456.71|1472.7|1456.7|1472.71|1456.71|1472.7|1456.7|2
1639513430000|2021-12-14 20:23:50|1472.5|1456.5|1473.34|1457.34|1473.75|1457.75|1472.5|1456.5|10
1639513440000|2021-12-14 20:24:00|1473.35|1457.35|1473.25|1457.25|1474.07|1458.07|1472.97|1456.97|12
1639513450000|2021-12-14 20:24:10|1472.75|1456.75|1473.5|1457.5|1473.5|1457.5|1472.2|1456.2|12
1639513460000|2021-12-14 20:24:20|1473.56|1457.56|1473.18|1457.18|1473.6|1457.6|1473.18|1457.18|4
1639513470000|2021-12-14 20:24:30|1473.71|1457.71|1474.2|1458.2|1474.35|1458.35|1473.71|1457.71|5
1639513500000|2021-12-14 20:25:00|1474.3|1458.3|1473.5|1457.5|1474.3|1458.3|1473.5|1457.5|2
1639513510000|2021-12-14 20:25:10|1473.83|1457.83|1473.25|1457.25|1473.83|1457.83|1473.24|1457.24|7
1639513520000|2021-12-14 20:25:20|1473.34|1457.34|1472.95|1456.95|1473.34|1457.34|1472.94|1456.94|11
1639513530000|2021-12-14 20:25:30|1472.96|1456.96|1472.87|1456.87|1473.07|1457.07|1472.63|1456.63|7
1639513540000|2021-12-14 20:25:40|1473.06|1457.06|1472.55|1456.55|1473.3|1457.3|1472.55|1456.55|4
1639513550000|2021-12-14 20:25:50|1472.93|1456.93|1473.08|1457.08|1473.08|1457.08|1472.55|1456.55|3
1639513560000|2021-12-14 20:26:00|1473.12|1457.12|1473.5|1457.5|1474.09|1458.09|1473.12|1457.12|8
1639513570000|2021-12-14 20:26:10|1473.44|1457.44|1473.93|1457.93|1473.93|1457.93|1473.35|1457.35|6
1639513580000|2021-12-14 20:26:20|1473.96|1457.96|1473.39|1457.39|1473.96|1457.96|1473.39|1457.39|3
1639513590000|2021-12-14 20:26:30|1474.24|1458.24|1474.24|1458.24|1474.24|1458.24|1474.24|1458.24|1
1639513600000|2021-12-14 20:26:40|1473.39|1457.39|1474.24|1458.24|1474.52|1458.52|1473.39|1457.39|3
1639513610000|2021-12-14 20:26:50|1474.13|1458.13|1474.5|1458.5|1474.5|1458.5|1473.89|1457.89|4
1639513630000|2021-12-14 20:27:10|1474.34|1458.34|1474.75|1458.75|1474.76|1458.76|1474.34|1458.34|4
1639513640000|2021-12-14 20:27:20|1474.76|1458.76|1474.48|1458.48|1474.79|1458.79|1473.68|1457.68|8
1639513650000|2021-12-14 20:27:30|1474.49|1458.49|1474.92|1458.92|1474.92|1458.92|1474.49|1458.49|3
1639513660000|2021-12-14 20:27:40|1475.06|1459.06|1475.11|1459.11|1475.11|1459.11|1475.06|1459.06|2
1639513680000|2021-12-14 20:28:00|1475.01|1459.01|1475.01|1459.01|1475.01|1459.01|1475.01|1459.01|1
1639513690000|2021-12-14 20:28:10|1474.97|1458.97|1474.55|1458.55|1474.97|1458.97|1474.3|1458.3|7
1639513700000|2021-12-14 20:28:20|1475.06|1459.06|1475.82|1459.82|1475.82|1459.82|1474.7|1458.7|8
1639513710000|2021-12-14 20:28:30|1475.95|1459.95|1478.09|1462.09|1478.09|1462.09|1475.5|1459.5|9
1639513720000|2021-12-14 20:28:40|1478.04|1462.04|1477.59|1461.59|1478.04|1462.04|1477.59|1461.59|2
1639513730000|2021-12-14 20:28:50|1477.28|1461.28|1475.68|1459.68|1477.44|1461.44|1475.68|1459.68|8
1639513740000|2021-12-14 20:29:00|1475.36|1459.36|1474.55|1458.55|1475.98|1459.98|1474.55|1458.55|5
1639513750000|2021-12-14 20:29:10|1474.69|1458.69|1474.93|1458.93|1474.93|1458.93|1474.69|1458.69|5
1639513760000|2021-12-14 20:29:20|1473.9|1457.9|1473.7|1457.7|1473.9|1457.9|1473.7|1457.7|2
1639513770000|2021-12-14 20:29:30|1474.81|1458.81|1474.5|1458.5|1474.81|1458.81|1474.5|1458.5|2
1639513780000|2021-12-14 20:29:40|1475.03|1459.03|1475.03|1459.03|1475.03|1459.03|1475.03|1459.03|1
1639513790000|2021-12-14 20:29:50|1475.04|1459.04|1475.25|1459.25|1475.25|1459.25|1474.5|1458.5|4
1639513800000|2021-12-14 20:30:00|1475.45|1459.45|1476.26|1460.26|1476.26|1460.26|1475.45|1459.45|5
1639513810000|2021-12-14 20:30:10|1476.25|1460.25|1475.95|1459.95|1476.26|1460.26|1475.95|1459.95|4
1639513820000|2021-12-14 20:30:20|1475.65|1459.65|1474.69|1458.69|1475.7|1459.7|1474.69|1458.69|6
1639513830000|2021-12-14 20:30:30|1474.7|1458.7|1473.69|1457.69|1474.86|1458.86|1473.69|1457.69|7
1639513840000|2021-12-14 20:30:40|1473.7|1457.7|1474.26|1458.26|1474.98|1458.98|1473.7|1457.7|7
1639513850000|2021-12-14 20:30:50|1473.76|1457.76|1473.85|1457.85|1474.68|1458.68|1473.69|1457.69|7
1639513860000|2021-12-14 20:31:00|1474.35|1458.35|1474.65|1458.65|1475.7|1459.7|1474.2|1458.2|8
1639513870000|2021-12-14 20:31:10|1475.15|1459.15|1475.83|1459.83|1475.83|1459.83|1474.65|1458.65|4
1639513880000|2021-12-14 20:31:20|1475.57|1459.57|1475.5|1459.5|1476.16|1460.16|1475.24|1459.24|13
1639513910000|2021-12-14 20:31:50|1475.62|1459.62|1475.62|1459.62|1475.62|1459.62|1475.62|1459.62|1
1639513920000|2021-12-14 20:32:00|1475.69|1459.69|1475.69|1459.69|1475.69|1459.69|1475.69|1459.69|1
1639513930000|2021-12-14 20:32:10|1475.62|1459.62|1476.42|1460.42|1476.44|1460.44|1475.62|1459.62|5
1639513940000|2021-12-14 20:32:20|1475|1459|1475.4|1459.4|1476.12|1460.12|1475|1459|4
1639513950000|2021-12-14 20:32:30|1475.7|1459.7|1479|1463|1479.85|1463.85|1475.7|1459.7|18
1639513960000|2021-12-14 20:32:40|1478.5|1462.5|1478.9|1462.9|1479.7|1463.7|1478.33|1462.33|13
1639513970000|2021-12-14 20:32:50|1478.83|1462.83|1477.57|1461.57|1478.83|1462.83|1477.57|1461.57|9
1639513980000|2021-12-14 20:33:00|1477.54|1461.54|1477.07|1461.07|1477.95|1461.95|1477.07|1461.07|6
1639513990000|2021-12-14 20:33:10|1477.08|1461.08|1478.5|1462.5|1479.7|1463.7|1477.08|1461.08|13
1639514000000|2021-12-14 20:33:20|1479|1463|1478.57|1462.57|1479|1463|1478.57|1462.57|2
1639514010000|2021-12-14 20:33:30|1478.69|1462.69|1478.5|1462.5|1478.69|1462.69|1477.64|1461.64|4
1639514020000|2021-12-14 20:33:40|1478.69|1462.69|1479.04|1463.04|1479.69|1463.69|1478.5|1462.5|6
1639514030000|2021-12-14 20:33:50|1478.5|1462.5|1479.04|1463.04|1479.04|1463.04|1478.5|1462.5|6
1639514040000|2021-12-14 20:34:00|1478.5|1462.5|1478.32|1462.32|1479.04|1463.04|1478.32|1462.32|8
1639514050000|2021-12-14 20:34:10|1478.93|1462.93|1478.93|1462.93|1478.93|1462.93|1478.93|1462.93|1
1639514060000|2021-12-14 20:34:20|1479.02|1463.02|1479.5|1463.5|1480.06|1464.06|1478.84|1462.84|10
1639514070000|2021-12-14 20:34:30|1479.79|1463.79|1478.5|1462.5|1480.16|1464.16|1478.5|1462.5|6
1639514080000|2021-12-14 20:34:40|1478.75|1462.75|1477.57|1461.57|1479|1463|1477.57|1461.57|11
1639514090000|2021-12-14 20:34:50|1479.1|1463.1|1478.4|1462.4|1479.12|1463.12|1478.4|1462.4|7
1639514100000|2021-12-14 20:35:00|1478|1462|1479.01|1463.01|1479.01|1463.01|1478|1462|9
1639514110000|2021-12-14 20:35:10|1478.8|1462.8|1478.71|1462.71|1478.8|1462.8|1477.8|1461.8|4
1639514120000|2021-12-14 20:35:20|1477.8|1461.8|1478.25|1462.25|1478.9|1462.9|1477.8|1461.8|7
1639514130000|2021-12-14 20:35:30|1479|1463|1478.95|1462.95|1479.23|1463.23|1478.95|1462.95|4
1639514140000|2021-12-14 20:35:40|1479.19|1463.19|1479.08|1463.08|1479.2|1463.2|1478.5|1462.5|8
1639514150000|2021-12-14 20:35:50|1478.5|1462.5|1478.5|1462.5|1479.85|1463.85|1478.5|1462.5|9
1639514160000|2021-12-14 20:36:00|1478.85|1462.85|1479.36|1463.36|1480.64|1464.64|1478.85|1462.85|8
1639514170000|2021-12-14 20:36:10|1479.35|1463.35|1480.5|1464.5|1480.51|1464.51|1479.34|1463.34|13
1639514180000|2021-12-14 20:36:20|1480.9|1464.9|1481.59|1465.59|1481.79|1465.79|1480.5|1464.5|17
1639514190000|2021-12-14 20:36:30|1481.33|1465.33|1486.08|1470.08|1486.08|1470.08|1481.33|1465.33|18
1639514200000|2021-12-14 20:36:40|1486.58|1470.58|1486.85|1470.85|1487.55|1471.55|1486.5|1470.5|11
1639514210000|2021-12-14 20:36:50|1486.81|1470.81|1492.5|1476.5|1493.4|1477.4|1486.81|1470.81|20
1639514220000|2021-12-14 20:37:00|1493.5|1477.5|1493.3|1477.3|1494.65|1478.65|1493.28|1477.28|14
1639514230000|2021-12-14 20:37:10|1493.28|1477.28|1492.44|1476.44|1493.78|1477.78|1491.25|1475.25|19
1639514240000|2021-12-14 20:37:20|1492.31|1476.31|1490.47|1474.47|1492.31|1476.31|1490|1474|14
1639514250000|2021-12-14 20:37:30|1490.72|1474.72|1490.82|1474.82|1491.03|1475.03|1490|1474|12
1639514260000|2021-12-14 20:37:40|1491|1475|1490.48|1474.48|1491|1475|1490.45|1474.45|10
1639514270000|2021-12-14 20:37:50|1490.24|1474.24|1496.46|1480.46|1496.46|1480.46|1488.92|1472.92|25
1639514280000|2021-12-14 20:38:00|1496.45|1480.45|1500|1484|1501.42|1485.42|1496.45|1480.45|29
1639514290000|2021-12-14 20:38:10|1500.07|1484.07|1500.9|1484.9|1503|1487|1499.5|1483.5|23
1639514300000|2021-12-14 20:38:20|1500.76|1484.76|1498.49|1482.49|1501.08|1485.08|1498.49|1482.49|24
1639514310000|2021-12-14 20:38:30|1498.89|1482.89|1499.41|1483.41|1499.65|1483.65|1498.34|1482.34|14
1639514320000|2021-12-14 20:38:40|1499.28|1483.28|1499.21|1483.21|1499.39|1483.39|1497.82|1481.82|20
1639514330000|2021-12-14 20:38:50|1499.32|1483.32|1498.89|1482.89|1501.45|1485.45|1498.89|1482.89|25
1639514340000|2021-12-14 20:39:00|1498.41|1482.41|1496.5|1480.5|1498.89|1482.89|1495.5|1479.5|20
1639514350000|2021-12-14 20:39:10|1497.72|1481.72|1500.34|1484.34|1500.7|1484.7|1497.72|1481.72|18
1639514360000|2021-12-14 20:39:20|1499.5|1483.5|1502.86|1486.86|1502.9|1486.9|1499.5|1483.5|12
1639514370000|2021-12-14 20:39:30|1502.82|1486.82|1501.25|1485.25|1502.82|1486.82|1500.09|1484.09|20
1639514380000|2021-12-14 20:39:40|1501.38|1485.38|1501.25|1485.25|1501.8|1485.8|1500|1484|22
1639514390000|2021-12-14 20:39:50|1500.92|1484.92|1502|1486|1502.2|1486.2|1500.92|1484.92|16
1639514400000|2021-12-14 20:40:00|1501.82|1485.82|1500.6|1484.6|1501.82|1485.82|1500.22|1484.22|15
1639514410000|2021-12-14 20:40:10|1500.5|1484.5|1501.6|1485.6|1502.8|1486.8|1500.35|1484.35|19
1639514420000|2021-12-14 20:40:20|1500.75|1484.75|1500|1484|1501.25|1485.25|1500|1484|18
1639514430000|2021-12-14 20:40:30|1500.5|1484.5|1501.03|1485.03|1501.4|1485.4|1500|1484|11
1639514440000|2021-12-14 20:40:40|1500.7|1484.7|1500|1484|1501.28|1485.28|1499.67|1483.67|17
1639514450000|2021-12-14 20:40:50|1500.01|1484.01|1500.5|1484.5|1501.55|1485.55|1499.5|1483.5|11
1639514460000|2021-12-14 20:41:00|1501.85|1485.85|1500.21|1484.21|1501.85|1485.85|1499.69|1483.69|12
1639514470000|2021-12-14 20:41:10|1500.85|1484.85|1500.29|1484.29|1500.85|1484.85|1499.79|1483.79|10
1639514480000|2021-12-14 20:41:20|1499.79|1483.79|1498.8|1482.8|1500.43|1484.43|1498.71|1482.71|16
1639514490000|2021-12-14 20:41:30|1498.48|1482.48|1498.42|1482.42|1498.51|1482.51|1497.92|1481.92|11
1639514500000|2021-12-14 20:41:40|1497.92|1481.92|1498|1482|1498|1482|1496.95|1480.95|16
1639514510000|2021-12-14 20:41:50|1497.5|1481.5|1497.3|1481.3|1497.8|1481.8|1497|1481|10
1639514520000|2021-12-14 20:42:00|1497.5|1481.5|1499|1483|1499.35|1483.35|1497.5|1481.5|12
1639514530000|2021-12-14 20:42:10|1499.29|1483.29|1499|1483|1499.69|1483.69|1498.5|1482.5|10
1639514540000|2021-12-14 20:42:20|1498.5|1482.5|1498.5|1482.5|1499.62|1483.62|1498.4|1482.4|12
1639514550000|2021-12-14 20:42:30|1498.8|1482.8|1498|1482|1498.8|1482.8|1498|1482|19
1639514560000|2021-12-14 20:42:40|1498.37|1482.37|1498.16|1482.16|1498.57|1482.57|1497.29|1481.29|18
1639514570000|2021-12-14 20:42:50|1498.2|1482.2|1497.85|1481.85|1498.42|1482.42|1497.5|1481.5|12
1639514580000|2021-12-14 20:43:00|1497.19|1481.19|1497.56|1481.56|1498.12|1482.12|1497.19|1481.19|13
1639514590000|2021-12-14 20:43:10|1497.27|1481.27|1496.36|1480.36|1497.77|1481.77|1496.36|1480.36|16
1639514600000|2021-12-14 20:43:20|1496.68|1480.68|1496.34|1480.34|1496.86|1480.86|1495.86|1479.86|16
1639514610000|2021-12-14 20:43:30|1495.5|1479.5|1497.25|1481.25|1497.25|1481.25|1495.5|1479.5|7
1639514620000|2021-12-14 20:43:40|1496.5|1480.5|1496.35|1480.35|1497.32|1481.32|1496.1|1480.1|12
1639514630000|2021-12-14 20:43:50|1496.85|1480.85|1496.35|1480.35|1496.87|1480.87|1495.85|1479.85|6
1639514640000|2021-12-14 20:44:00|1495.85|1479.85|1496.35|1480.35|1496.35|1480.35|1495.1|1479.1|5
1639514650000|2021-12-14 20:44:10|1495.75|1479.75|1495.64|1479.64|1496.35|1480.35|1495.64|1479.64|5
1639514660000|2021-12-14 20:44:20|1495.79|1479.79|1496.12|1480.12|1496.41|1480.41|1495.64|1479.64|12
1639514670000|2021-12-14 20:44:30|1496.21|1480.21|1497.29|1481.29|1497.29|1481.29|1496.21|1480.21|4
1639514680000|2021-12-14 20:44:40|1497.12|1481.12|1496.85|1480.85|1497.12|1481.12|1496.78|1480.78|5
1639514690000|2021-12-14 20:44:50|1496.47|1480.47|1496.29|1480.29|1496.47|1480.47|1496.29|1480.29|4
1639514700000|2021-12-14 20:45:00|1496.14|1480.14|1495.94|1479.94|1496.14|1480.14|1495.94|1479.94|2
1639514710000|2021-12-14 20:45:10|1495.59|1479.59|1495.74|1479.74|1496.09|1480.09|1495.59|1479.59|5
1639514720000|2021-12-14 20:45:20|1494.8|1478.8|1494.8|1478.8|1495.22|1479.22|1494.8|1478.8|5
1639514730000|2021-12-14 20:45:30|1494.6|1478.6|1495.3|1479.3|1495.74|1479.74|1494.6|1478.6|14
1639514740000|2021-12-14 20:45:40|1495|1479|1494.5|1478.5|1495.3|1479.3|1494|1478|13
1639514750000|2021-12-14 20:45:50|1494|1478|1493.58|1477.58|1494.38|1478.38|1493.58|1477.58|8
1639514760000|2021-12-14 20:46:00|1493.7|1477.7|1493.35|1477.35|1493.85|1477.85|1493.2|1477.2|8
1639514770000|2021-12-14 20:46:10|1493.64|1477.64|1493.85|1477.85|1493.85|1477.85|1493.35|1477.35|6
1639514780000|2021-12-14 20:46:20|1493.5|1477.5|1493.45|1477.45|1493.5|1477.5|1493.45|1477.45|2
1639514790000|2021-12-14 20:46:30|1493.3|1477.3|1493.8|1477.8|1493.8|1477.8|1493.3|1477.3|2
1639514800000|2021-12-14 20:46:40|1493.75|1477.75|1493.6|1477.6|1494.25|1478.25|1492.85|1476.85|8
1639514810000|2021-12-14 20:46:50|1493.5|1477.5|1493.28|1477.28|1494.42|1478.42|1493.28|1477.28|20
1639514820000|2021-12-14 20:47:00|1493.34|1477.34|1493.29|1477.29|1494.56|1478.56|1493.29|1477.29|10
1639514830000|2021-12-14 20:47:10|1493.3|1477.3|1493.85|1477.85|1493.85|1477.85|1492.95|1476.95|4
1639514840000|2021-12-14 20:47:20|1493.62|1477.62|1493.08|1477.08|1493.62|1477.62|1492.21|1476.21|5
1639514850000|2021-12-14 20:47:30|1492.55|1476.55|1493.08|1477.08|1493.58|1477.58|1492.08|1476.08|13
1639514860000|2021-12-14 20:47:40|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1639514870000|2021-12-14 20:47:50|1493.25|1477.25|1493.98|1477.98|1493.98|1477.98|1493.09|1477.09|10
1639514880000|2021-12-14 20:48:00|1493.94|1477.94|1493.58|1477.58|1493.98|1477.98|1493.34|1477.34|14
1639514890000|2021-12-14 20:48:10|1493.59|1477.59|1493.34|1477.34|1493.59|1477.59|1493.34|1477.34|4
1639514900000|2021-12-14 20:48:20|1493.59|1477.59|1493.09|1477.09|1493.59|1477.59|1493|1477|4
1639514910000|2021-12-14 20:48:30|1493.59|1477.59|1493.09|1477.09|1493.59|1477.59|1493.09|1477.09|4
1639514920000|2021-12-14 20:48:40|1492.59|1476.59|1493.09|1477.09|1493.09|1477.09|1492.59|1476.59|2
1639514930000|2021-12-14 20:48:50|1493.2|1477.2|1493.59|1477.59|1493.59|1477.59|1493.2|1477.2|3
1639514940000|2021-12-14 20:49:00|1493.08|1477.08|1493.59|1477.59|1493.59|1477.59|1493.08|1477.08|2
1639514950000|2021-12-14 20:49:10|1493.4|1477.4|1492.12|1476.12|1493.59|1477.59|1492.12|1476.12|5
1639514960000|2021-12-14 20:49:20|1492.19|1476.19|1492.59|1476.59|1493.09|1477.09|1491.53|1475.53|6
1639514970000|2021-12-14 20:49:30|1492.09|1476.09|1492.09|1476.09|1492.09|1476.09|1491.5|1475.5|4
1639514980000|2021-12-14 20:49:40|1492.08|1476.08|1491.7|1475.7|1492.08|1476.08|1490.78|1474.78|5
1639514990000|2021-12-14 20:49:50|1491.4|1475.4|1491.35|1475.35|1491.4|1475.4|1491.35|1475.35|2
1639515000000|2021-12-14 20:50:00|1491.51|1475.51|1491.91|1475.91|1491.91|1475.91|1490.35|1474.35|11
1639515010000|2021-12-14 20:50:10|1491.6|1475.6|1492.39|1476.39|1492.39|1476.39|1490.92|1474.92|10
1639515020000|2021-12-14 20:50:20|1492.4|1476.4|1491.32|1475.32|1492.4|1476.4|1491.14|1475.14|10
1639515030000|2021-12-14 20:50:30|1492.39|1476.39|1492.15|1476.15|1492.45|1476.45|1491.27|1475.27|9
1639515040000|2021-12-14 20:50:40|1492.1|1476.1|1492.38|1476.38|1493|1477|1492.1|1476.1|7
1639515050000|2021-12-14 20:50:50|1492.7|1476.7|1492.8|1476.8|1492.8|1476.8|1492.56|1476.56|4
1639515060000|2021-12-14 20:51:00|1493.07|1477.07|1493.46|1477.46|1493.67|1477.67|1493.07|1477.07|8
1639515070000|2021-12-14 20:51:10|1493.62|1477.62|1493.5|1477.5|1494.39|1478.39|1492.45|1476.45|13
1639515080000|2021-12-14 20:51:20|1493.4|1477.4|1493.83|1477.83|1494.58|1478.58|1493.28|1477.28|9
1639515090000|2021-12-14 20:51:30|1494.37|1478.37|1495.07|1479.07|1495.07|1479.07|1493.18|1477.18|7
1639515100000|2021-12-14 20:51:40|1494.76|1478.76|1494.71|1478.71|1495.07|1479.07|1494.71|1478.71|3
1639515110000|2021-12-14 20:51:50|1494.83|1478.83|1494.65|1478.65|1494.83|1478.83|1494.35|1478.35|3
1639515120000|2021-12-14 20:52:00|1495.98|1479.98|1495.6|1479.6|1496.39|1480.39|1495.6|1479.6|4
1639515130000|2021-12-14 20:52:10|1495.65|1479.65|1495.5|1479.5|1496.75|1480.75|1495.5|1479.5|4
1639515140000|2021-12-14 20:52:20|1496.7|1480.7|1494.95|1478.95|1496.7|1480.7|1494.95|1478.95|2
1639515150000|2021-12-14 20:52:30|1494.83|1478.83|1494.53|1478.53|1495.61|1479.61|1494.15|1478.15|14
1639515160000|2021-12-14 20:52:40|1494.52|1478.52|1493.52|1477.52|1494.74|1478.74|1493.52|1477.52|11
1639515170000|2021-12-14 20:52:50|1494.02|1478.02|1495.03|1479.03|1495.03|1479.03|1493.8|1477.8|15
1639515180000|2021-12-14 20:53:00|1495.02|1479.02|1495.03|1479.03|1495.03|1479.03|1493.7|1477.7|8
1639515190000|2021-12-14 20:53:10|1495.45|1479.45|1495|1479|1496.02|1480.02|1494.65|1478.65|10
1639515200000|2021-12-14 20:53:20|1495.55|1479.55|1495.65|1479.65|1495.65|1479.65|1495.55|1479.55|2
1639515210000|2021-12-14 20:53:30|1495.7|1479.7|1496.12|1480.12|1496.75|1480.75|1495.7|1479.7|6
1639515220000|2021-12-14 20:53:40|1496.13|1480.13|1496.12|1480.12|1496.13|1480.13|1496.12|1480.12|4
1639515230000|2021-12-14 20:53:50|1495.62|1479.62|1495.76|1479.76|1495.76|1479.76|1494.77|1478.77|5
1639515240000|2021-12-14 20:54:00|1495.77|1479.77|1493.76|1477.76|1495.77|1479.77|1493.36|1477.36|13
1639515250000|2021-12-14 20:54:10|1494.11|1478.11|1492.54|1476.54|1494.11|1478.11|1492.54|1476.54|7
1639515260000|2021-12-14 20:54:20|1492.5|1476.5|1490.3|1474.3|1492.51|1476.51|1490.3|1474.3|12
1639515270000|2021-12-14 20:54:30|1489.8|1473.8|1489.31|1473.31|1490.35|1474.35|1489.3|1473.3|9
1639515280000|2021-12-14 20:54:40|1489.3|1473.3|1489.62|1473.62|1489.9|1473.9|1489.3|1473.3|10
1639515290000|2021-12-14 20:54:50|1489.63|1473.63|1489.63|1473.63|1489.9|1473.9|1488.8|1472.8|13
1639515300000|2021-12-14 20:55:00|1488.81|1472.81|1489.95|1473.95|1490.14|1474.14|1488.8|1472.8|7
1639515310000|2021-12-14 20:55:10|1490.14|1474.14|1491.31|1475.31|1491.31|1475.31|1490.14|1474.14|4
1639515320000|2021-12-14 20:55:20|1491.46|1475.46|1491.87|1475.87|1491.87|1475.87|1491.44|1475.44|8
1639515330000|2021-12-14 20:55:30|1491.88|1475.88|1494.29|1478.29|1494.29|1478.29|1491.87|1475.87|14
1639515340000|2021-12-14 20:55:40|1494.25|1478.25|1494.23|1478.23|1494.58|1478.58|1494.18|1478.18|4
1639515350000|2021-12-14 20:55:50|1493.96|1477.96|1493.81|1477.81|1494.23|1478.23|1493.5|1477.5|5
1639515360000|2021-12-14 20:56:00|1493.5|1477.5|1493.38|1477.38|1493.75|1477.75|1493|1477|8
1639515370000|2021-12-14 20:56:10|1493.39|1477.39|1493.74|1477.74|1493.74|1477.74|1493.02|1477.02|9
1639515380000|2021-12-14 20:56:20|1493.33|1477.33|1493.25|1477.25|1493.33|1477.33|1493.25|1477.25|2
1639515390000|2021-12-14 20:56:30|1493.98|1477.98|1493.87|1477.87|1494.03|1478.03|1493.61|1477.61|5
1639515400000|2021-12-14 20:56:40|1494.09|1478.09|1494.87|1478.87|1494.93|1478.93|1494.09|1478.09|6
1639515410000|2021-12-14 20:56:50|1494.93|1478.93|1494.93|1478.93|1494.93|1478.93|1494.93|1478.93|1
1639515420000|2021-12-14 20:57:00|1494.7|1478.7|1494.87|1478.87|1494.87|1478.87|1494.7|1478.7|2
1639515430000|2021-12-14 20:57:10|1495.92|1479.92|1496.52|1480.52|1496.52|1480.52|1495.92|1479.92|2
1639515440000|2021-12-14 20:57:20|1496.64|1480.64|1496.51|1480.51|1497.08|1481.08|1496.5|1480.5|9
1639515450000|2021-12-14 20:57:30|1496.8|1480.8|1496.85|1480.85|1497.96|1481.96|1496.8|1480.8|6
1639515460000|2021-12-14 20:57:40|1496.86|1480.86|1495.86|1479.86|1496.86|1480.86|1495.86|1479.86|2
1639515480000|2021-12-14 20:58:00|1496.94|1480.94|1496.91|1480.91|1496.95|1480.95|1495.86|1479.86|7
1639515490000|2021-12-14 20:58:10|1496.4|1480.4|1497.49|1481.49|1497.49|1481.49|1496.4|1480.4|9
1639515500000|2021-12-14 20:58:20|1497.17|1481.17|1497.81|1481.81|1497.81|1481.81|1497.15|1481.15|6
1639515510000|2021-12-14 20:58:30|1497.7|1481.7|1497.32|1481.32|1497.81|1481.81|1497.15|1481.15|10
1639515520000|2021-12-14 20:58:40|1497.31|1481.31|1497.48|1481.48|1497.48|1481.48|1497.09|1481.09|7
1639515530000|2021-12-14 20:58:50|1497.61|1481.61|1497.7|1481.7|1497.7|1481.7|1497.45|1481.45|11
1639515540000|2021-12-14 20:59:00|1497.46|1481.46|1498.36|1482.36|1498.44|1482.44|1497.46|1481.46|8
1639515550000|2021-12-14 20:59:10|1498.44|1482.44|1498.28|1482.28|1498.5|1482.5|1498.28|1482.28|5
1639515560000|2021-12-14 20:59:20|1498.27|1482.27|1497.94|1481.94|1498.59|1482.59|1497.94|1481.94|9
1639515570000|2021-12-14 20:59:30|1498.2|1482.2|1498.28|1482.28|1498.28|1482.28|1498.2|1482.2|4
1639515580000|2021-12-14 20:59:40|1498.2|1482.2|1498.13|1482.13|1498.2|1482.2|1497.84|1481.84|4
1639515590000|2021-12-14 20:59:50|1498.15|1482.15|1498.31|1482.31|1498.31|1482.31|1497.99|1481.99|4
1639515600000|2021-12-14 21:00:00|1498.39|1482.39|1498.34|1482.34|1498.5|1482.5|1498.31|1482.31|6
1639515610000|2021-12-14 21:00:10|1498.35|1482.35|1498.35|1482.35|1498.85|1482.85|1497.29|1481.29|6
1639515620000|2021-12-14 21:00:20|1497.63|1481.63|1497.68|1481.68|1497.85|1481.85|1497.5|1481.5|4
1639515630000|2021-12-14 21:00:30|1497.85|1481.85|1498.35|1482.35|1498.35|1482.35|1497.68|1481.68|3
1639515640000|2021-12-14 21:00:40|1497.75|1481.75|1498.35|1482.35|1498.35|1482.35|1497.75|1481.75|2
1639515650000|2021-12-14 21:00:50|1498.34|1482.34|1497.34|1481.34|1498.34|1482.34|1497.34|1481.34|2
1639515660000|2021-12-14 21:01:00|1496.71|1480.71|1497.34|1481.34|1498.21|1482.21|1496.71|1480.71|6
1639515670000|2021-12-14 21:01:10|1498.5|1482.5|1496.71|1480.71|1498.5|1482.5|1495.75|1479.75|20
1639515680000|2021-12-14 21:01:20|1495.83|1479.83|1495.75|1479.75|1495.83|1479.83|1495.25|1479.25|6
1639515690000|2021-12-14 21:01:30|1496|1480|1493.06|1477.06|1496|1480|1493.06|1477.06|8
1639515700000|2021-12-14 21:01:40|1493.82|1477.82|1493.5|1477.5|1493.82|1477.82|1493.3|1477.3|9
1639515710000|2021-12-14 21:01:50|1493.3|1477.3|1493.29|1477.29|1493.72|1477.72|1493.09|1477.09|16
1639515720000|2021-12-14 21:02:00|1493.58|1477.58|1493.01|1477.01|1493.79|1477.79|1493.01|1477.01|7
1639515730000|2021-12-14 21:02:10|1493.5|1477.5|1493.46|1477.46|1493.51|1477.51|1492.51|1476.51|10
1639515740000|2021-12-14 21:02:20|1493.47|1477.47|1495.52|1479.52|1496.02|1480.02|1493.47|1477.47|11
1639515750000|2021-12-14 21:02:30|1496.5|1480.5|1496.5|1480.5|1497.08|1481.08|1496.5|1480.5|3
1639515760000|2021-12-14 21:02:40|1496.25|1480.25|1497.06|1481.06|1497.06|1481.06|1496.25|1480.25|3
1639515770000|2021-12-14 21:02:50|1496.43|1480.43|1497.75|1481.75|1497.75|1481.75|1496.43|1480.43|5
1639515780000|2021-12-14 21:03:00|1497.87|1481.87|1497.87|1481.87|1497.87|1481.87|1497|1481|7
1639515790000|2021-12-14 21:03:10|1497|1481|1496.26|1480.26|1497.72|1481.72|1496.26|1480.26|6
1639515800000|2021-12-14 21:03:20|1496.05|1480.05|1496.26|1480.26|1496.26|1480.26|1496.05|1480.05|2
1639515810000|2021-12-14 21:03:30|1495.8|1479.8|1496.06|1480.06|1497.22|1481.22|1495.8|1479.8|4
1639515820000|2021-12-14 21:03:40|1496.01|1480.01|1497.06|1481.06|1497.06|1481.06|1495.95|1479.95|7
1639515830000|2021-12-14 21:03:50|1496.26|1480.26|1496.86|1480.86|1497.36|1481.36|1496.22|1480.22|13
1639515840000|2021-12-14 21:04:00|1496.5|1480.5|1496.36|1480.36|1497.26|1481.26|1495.85|1479.85|7
1639515850000|2021-12-14 21:04:10|1495.7|1479.7|1497.36|1481.36|1497.36|1481.36|1495.7|1479.7|8
1639515860000|2021-12-14 21:04:20|1497|1481|1495.55|1479.55|1497|1481|1495.55|1479.55|5
1639515870000|2021-12-14 21:04:30|1495.64|1479.64|1495.35|1479.35|1495.64|1479.64|1495.35|1479.35|3
1639515880000|2021-12-14 21:04:40|1495.52|1479.52|1496.66|1480.66|1496.66|1480.66|1494.24|1478.24|10
1639515890000|2021-12-14 21:04:50|1497.06|1481.06|1496.86|1480.86|1497.11|1481.11|1496.59|1480.59|16
1639515900000|2021-12-14 21:05:00|1496.6|1480.6|1496.4|1480.4|1497.03|1481.03|1496.4|1480.4|5
1639515910000|2021-12-14 21:05:10|1497.2|1481.2|1497.43|1481.43|1497.45|1481.45|1497.12|1481.12|7
1639515920000|2021-12-14 21:05:20|1497.47|1481.47|1499|1483|1499.5|1483.5|1497.43|1481.43|11
1639515930000|2021-12-14 21:05:30|1499.5|1483.5|1499.5|1483.5|1500.55|1484.55|1499.47|1483.47|8
1639515940000|2021-12-14 21:05:40|1499.4|1483.4|1499.48|1483.48|1499.9|1483.9|1499.4|1483.4|4
1639515950000|2021-12-14 21:05:50|1499|1483|1499.4|1483.4|1499.4|1483.4|1499|1483|2
1639515960000|2021-12-14 21:06:00|1499.2|1483.2|1499.69|1483.69|1500|1484|1499.2|1483.2|7
1639515970000|2021-12-14 21:06:10|1498.98|1482.98|1499.26|1483.26|1499.45|1483.45|1498.98|1482.98|4
1639515990000|2021-12-14 21:06:30|1499.4|1483.4|1499.29|1483.29|1499.78|1483.78|1499.25|1483.25|12
1639516020000|2021-12-14 21:07:00|1499.25|1483.25|1499.29|1483.29|1499.29|1483.29|1499.25|1483.25|2
1639516030000|2021-12-14 21:07:10|1497.35|1481.35|1497.58|1481.58|1497.59|1481.59|1497.35|1481.35|3
1639516040000|2021-12-14 21:07:20|1497.36|1481.36|1498.94|1482.94|1499.19|1483.19|1497.36|1481.36|9
1639516050000|2021-12-14 21:07:30|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1
1639516060000|2021-12-14 21:07:40|1499.51|1483.51|1498.93|1482.93|1499.93|1483.93|1498.23|1482.23|6
1639516070000|2021-12-14 21:07:50|1498.85|1482.85|1498.15|1482.15|1498.85|1482.85|1498.15|1482.15|3
1639516080000|2021-12-14 21:08:00|1498.05|1482.05|1498.65|1482.65|1498.87|1482.87|1498.05|1482.05|7
1639516090000|2021-12-14 21:08:10|1498.87|1482.87|1497.65|1481.65|1498.87|1482.87|1497.61|1481.61|3
1639516100000|2021-12-14 21:08:20|1498.5|1482.5|1498.5|1482.5|1499.04|1483.04|1498.5|1482.5|4
1639516110000|2021-12-14 21:08:30|1498.55|1482.55|1498.93|1482.93|1500.45|1484.45|1498.55|1482.55|12
1639516120000|2021-12-14 21:08:40|1498.94|1482.94|1498.08|1482.08|1499.49|1483.49|1498.08|1482.08|8
1639516130000|2021-12-14 21:08:50|1497.93|1481.93|1497.93|1481.93|1497.93|1481.93|1497.93|1481.93|1
1639516140000|2021-12-14 21:09:00|1497.76|1481.76|1497.64|1481.64|1498.56|1482.56|1496.9|1480.9|7
1639516150000|2021-12-14 21:09:10|1496.52|1480.52|1498.92|1482.92|1498.92|1482.92|1496.1|1480.1|11
1639516160000|2021-12-14 21:09:20|1498.42|1482.42|1499.5|1483.5|1500.05|1484.05|1497.67|1481.67|19
1639516170000|2021-12-14 21:09:30|1500|1484|1500.72|1484.72|1500.72|1484.72|1499.5|1483.5|8
1639516180000|2021-12-14 21:09:40|1500.75|1484.75|1506|1490|1506.61|1490.61|1500.4|1484.4|25
1639516190000|2021-12-14 21:09:50|1506.5|1490.5|1507|1491|1510.45|1494.45|1506.5|1490.5|25
1639516200000|2021-12-14 21:10:00|1506.38|1490.38|1507|1491|1508.2|1492.2|1506.38|1490.38|23
1639516210000|2021-12-14 21:10:10|1506.82|1490.82|1506.5|1490.5|1507.19|1491.19|1505.5|1489.5|20
1639516220000|2021-12-14 21:10:20|1506.6|1490.6|1507|1491|1507.5|1491.5|1505.52|1489.52|10
1639516230000|2021-12-14 21:10:30|1506.82|1490.82|1506.9|1490.9|1507|1491|1506.1|1490.1|4
1639516240000|2021-12-14 21:10:40|1506.8|1490.8|1508.8|1492.8|1508.8|1492.8|1506.3|1490.3|8
1639516250000|2021-12-14 21:10:50|1508.45|1492.45|1507.3|1491.3|1508.5|1492.5|1507.3|1491.3|10
1639516260000|2021-12-14 21:11:00|1508|1492|1508.3|1492.3|1508.7|1492.7|1507.5|1491.5|11
1639516270000|2021-12-14 21:11:10|1507.68|1491.68|1506.98|1490.98|1507.9|1491.9|1506.76|1490.76|10
1639516280000|2021-12-14 21:11:20|1507.05|1491.05|1506.8|1490.8|1507.05|1491.05|1506.26|1490.26|12
1639516290000|2021-12-14 21:11:30|1507|1491|1506.5|1490.5|1507|1491|1506.5|1490.5|6
1639516300000|2021-12-14 21:11:40|1507|1491|1507.35|1491.35|1507.9|1491.9|1506.5|1490.5|10
1639516310000|2021-12-14 21:11:50|1507.28|1491.28|1507.28|1491.28|1507.28|1491.28|1506.53|1490.53|3
1639516320000|2021-12-14 21:12:00|1507.53|1491.53|1505.76|1489.76|1507.53|1491.53|1505.36|1489.36|13
1639516330000|2021-12-14 21:12:10|1505.25|1489.25|1506.8|1490.8|1506.8|1490.8|1505.25|1489.25|5
1639516340000|2021-12-14 21:12:20|1506.15|1490.15|1506.8|1490.8|1507.84|1491.84|1506.15|1490.15|8
1639516350000|2021-12-14 21:12:30|1507.99|1491.99|1506.5|1490.5|1507.99|1491.99|1506.5|1490.5|6
1639516360000|2021-12-14 21:12:40|1507.25|1491.25|1507.63|1491.63|1508|1492|1506.9|1490.9|9
1639516370000|2021-12-14 21:12:50|1507.5|1491.5|1507.75|1491.75|1507.75|1491.75|1507.1|1491.1|7
1639516380000|2021-12-14 21:13:00|1508.44|1492.44|1508.53|1492.53|1508.66|1492.66|1508.44|1492.44|5
1639516390000|2021-12-14 21:13:10|1508.74|1492.74|1509.85|1493.85|1509.85|1493.85|1508.6|1492.6|10
1639516400000|2021-12-14 21:13:20|1510.5|1494.5|1510.71|1494.71|1511.15|1495.15|1510.21|1494.21|9
1639516410000|2021-12-14 21:13:30|1510.2|1494.2|1509.34|1493.34|1510.2|1494.2|1509.34|1493.34|4
1639516420000|2021-12-14 21:13:40|1508.3|1492.3|1508.81|1492.81|1509.3|1493.3|1508.3|1492.3|12
1639516430000|2021-12-14 21:13:50|1508.5|1492.5|1508.41|1492.41|1509.31|1493.31|1508.15|1492.15|14
1639516440000|2021-12-14 21:14:00|1508.81|1492.81|1509.3|1493.3|1509.81|1493.81|1508.8|1492.8|16
1639516450000|2021-12-14 21:14:10|1509|1493|1504.7|1488.7|1509|1493|1504.5|1488.5|17
1639516460000|2021-12-14 21:14:20|1504.5|1488.5|1505.1|1489.1|1505.6|1489.6|1504.5|1488.5|10
1639516470000|2021-12-14 21:14:30|1504.65|1488.65|1503.02|1487.02|1504.65|1488.65|1503.02|1487.02|14
1639516480000|2021-12-14 21:14:40|1503.82|1487.82|1504.55|1488.55|1504.55|1488.55|1502.97|1486.97|8
1639516490000|2021-12-14 21:14:50|1504.5|1488.5|1504.27|1488.27|1504.92|1488.92|1504.27|1488.27|6
1639516500000|2021-12-14 21:15:00|1504.5|1488.5|1504.5|1488.5|1504.93|1488.93|1504.5|1488.5|6
1639516510000|2021-12-14 21:15:10|1505|1489|1503.5|1487.5|1505.1|1489.1|1503.5|1487.5|11
1639516520000|2021-12-14 21:15:20|1503.79|1487.79|1502.02|1486.02|1503.79|1487.79|1501.53|1485.53|12
1639516530000|2021-12-14 21:15:30|1502.03|1486.03|1502.27|1486.27|1502.7|1486.7|1501.5|1485.5|11
1639516540000|2021-12-14 21:15:40|1502.52|1486.52|1501.74|1485.74|1502.85|1486.85|1501.46|1485.46|18
1639516550000|2021-12-14 21:15:50|1501.92|1485.92|1501|1485|1502.25|1486.25|1501|1485|13
1639516560000|2021-12-14 21:16:00|1501.53|1485.53|1502.7|1486.7|1502.75|1486.75|1501.2|1485.2|11
1639516570000|2021-12-14 21:16:10|1503.2|1487.2|1503.64|1487.64|1503.64|1487.64|1503.05|1487.05|9
1639516580000|2021-12-14 21:16:20|1503.49|1487.49|1504.5|1488.5|1504.5|1488.5|1503.48|1487.48|8
1639516590000|2021-12-14 21:16:30|1504.4|1488.4|1503.35|1487.35|1504.4|1488.4|1503.35|1487.35|3
1639516600000|2021-12-14 21:16:40|1503.45|1487.45|1503.48|1487.48|1503.48|1487.48|1503.38|1487.38|5
1639516610000|2021-12-14 21:16:50|1503.5|1487.5|1503.6|1487.6|1503.6|1487.6|1503.25|1487.25|6
1639516620000|2021-12-14 21:17:00|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639516630000|2021-12-14 21:17:10|1504.34|1488.34|1503.69|1487.69|1504.34|1488.34|1503.5|1487.5|3
1639516640000|2021-12-14 21:17:20|1503.8|1487.8|1504.5|1488.5|1504.97|1488.97|1503.5|1487.5|7
1639516650000|2021-12-14 21:17:30|1504.93|1488.93|1504.5|1488.5|1504.93|1488.93|1504.5|1488.5|4
1639516660000|2021-12-14 21:17:40|1504.93|1488.93|1503.74|1487.74|1505|1489|1503.74|1487.74|15
1639516670000|2021-12-14 21:17:50|1503.75|1487.75|1503.3|1487.3|1503.76|1487.76|1503.2|1487.2|10
1639516680000|2021-12-14 21:18:00|1503.05|1487.05|1503.8|1487.8|1503.81|1487.81|1502.85|1486.85|9
1639516690000|2021-12-14 21:18:10|1503.15|1487.15|1503.81|1487.81|1503.81|1487.81|1503.15|1487.15|3
1639516700000|2021-12-14 21:18:20|1503.82|1487.82|1503.81|1487.81|1503.82|1487.82|1503.81|1487.81|2
1639516710000|2021-12-14 21:18:30|1503.82|1487.82|1503.79|1487.79|1503.9|1487.9|1503.79|1487.79|6
1639516720000|2021-12-14 21:18:40|1503.68|1487.68|1502.07|1486.07|1503.68|1487.68|1501.77|1485.77|21
1639516730000|2021-12-14 21:18:50|1501.84|1485.84|1500.35|1484.35|1502.07|1486.07|1500.34|1484.34|11
1639516740000|2021-12-14 21:19:00|1500.7|1484.7|1500.79|1484.79|1501.58|1485.58|1500.35|1484.35|5
1639516750000|2021-12-14 21:19:10|1500.8|1484.8|1500.8|1484.8|1500.81|1484.81|1500.79|1484.79|11
1639516760000|2021-12-14 21:19:20|1500.81|1484.81|1500.93|1484.93|1501.35|1485.35|1500.79|1484.79|13
1639516770000|2021-12-14 21:19:30|1500.92|1484.92|1500.94|1484.94|1500.94|1484.94|1500.25|1484.25|5
1639516780000|2021-12-14 21:19:40|1500.68|1484.68|1501.55|1485.55|1501.55|1485.55|1500.6|1484.6|6
1639516790000|2021-12-14 21:19:50|1501.5|1485.5|1500.8|1484.8|1501.54|1485.54|1500.8|1484.8|6
1639516800000|2021-12-14 21:20:00|1500.5|1484.5|1500.7|1484.7|1501.65|1485.65|1500.5|1484.5|4
1639516810000|2021-12-14 21:20:10|1500.45|1484.45|1500.4|1484.4|1501.4|1485.4|1500.4|1484.4|6
1639516820000|2021-12-14 21:20:20|1500.41|1484.41|1501.89|1485.89|1501.89|1485.89|1500.39|1484.39|7
1639516830000|2021-12-14 21:20:30|1501.8|1485.8|1502|1486|1502.42|1486.42|1501.8|1485.8|5
1639516840000|2021-12-14 21:20:40|1502.26|1486.26|1502.26|1486.26|1502.26|1486.26|1502.26|1486.26|1
1639516850000|2021-12-14 21:20:50|1502.27|1486.27|1501.5|1485.5|1502.42|1486.42|1501.5|1485.5|8
1639516860000|2021-12-14 21:21:00|1501.7|1485.7|1501.7|1485.7|1501.7|1485.7|1501.7|1485.7|1
1639516870000|2021-12-14 21:21:10|1502.73|1486.73|1502.92|1486.92|1503.04|1487.04|1502.73|1486.73|3
1639516880000|2021-12-14 21:21:20|1502.5|1486.5|1504.38|1488.38|1504.38|1488.38|1502.5|1486.5|4
1639516890000|2021-12-14 21:21:30|1503.84|1487.84|1505|1489|1506.08|1490.08|1503.84|1487.84|14
1639516900000|2021-12-14 21:21:40|1505.49|1489.49|1505.99|1489.99|1505.99|1489.99|1505.39|1489.39|4
1639516910000|2021-12-14 21:21:50|1505.5|1489.5|1505.99|1489.99|1506.28|1490.28|1505.5|1489.5|5
1639516920000|2021-12-14 21:22:00|1506.23|1490.23|1505.89|1489.89|1506.28|1490.28|1505.89|1489.89|7
1639516930000|2021-12-14 21:22:10|1506|1490|1505.7|1489.7|1506|1490|1505.7|1489.7|2
1639516940000|2021-12-14 21:22:20|1505.2|1489.2|1505.35|1489.35|1505.35|1489.35|1505.2|1489.2|2
1639516950000|2021-12-14 21:22:30|1506.13|1490.13|1505.8|1489.8|1506.13|1490.13|1505.35|1489.35|4
1639516960000|2021-12-14 21:22:40|1505.35|1489.35|1505.8|1489.8|1505.85|1489.85|1505.35|1489.35|3
1639516970000|2021-12-14 21:22:50|1505.63|1489.63|1505.98|1489.98|1505.98|1489.98|1504.95|1488.95|3
1639516980000|2021-12-14 21:23:00|1504.95|1488.95|1505.8|1489.8|1505.8|1489.8|1504.95|1488.95|2
1639516990000|2021-12-14 21:23:10|1505.93|1489.93|1505.93|1489.93|1505.93|1489.93|1505.93|1489.93|1
1639517000000|2021-12-14 21:23:20|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639517020000|2021-12-14 21:23:40|1505.54|1489.54|1505.27|1489.27|1505.63|1489.63|1505.27|1489.27|4
1639517030000|2021-12-14 21:23:50|1506.03|1490.03|1506.57|1490.57|1506.63|1490.63|1505.5|1489.5|8
1639517040000|2021-12-14 21:24:00|1506.82|1490.82|1507.44|1491.44|1507.44|1491.44|1506.82|1490.82|3
1639517050000|2021-12-14 21:24:10|1507.13|1491.13|1507.03|1491.03|1507.13|1491.13|1507.03|1491.03|4
1639517060000|2021-12-14 21:24:20|1506.83|1490.83|1506.46|1490.46|1507.43|1491.43|1506.43|1490.43|8
1639517070000|2021-12-14 21:24:30|1506.43|1490.43|1506.31|1490.31|1506.63|1490.63|1506.25|1490.25|10
1639517090000|2021-12-14 21:24:50|1506.32|1490.32|1505.84|1489.84|1506.32|1490.32|1505.84|1489.84|5
1639517100000|2021-12-14 21:25:00|1505.3|1489.3|1505|1489|1506.01|1490.01|1505|1489|9
1639517110000|2021-12-14 21:25:10|1504.57|1488.57|1504.84|1488.84|1505.02|1489.02|1504.54|1488.54|7
1639517120000|2021-12-14 21:25:20|1503.84|1487.84|1503.7|1487.7|1504.04|1488.04|1503.48|1487.48|9
1639517130000|2021-12-14 21:25:30|1503.2|1487.2|1503.91|1487.91|1503.91|1487.91|1503.2|1487.2|4
1639517140000|2021-12-14 21:25:40|1502.7|1486.7|1503.75|1487.75|1503.75|1487.75|1502.65|1486.65|6
1639517150000|2021-12-14 21:25:50|1503.74|1487.74|1502.5|1486.5|1504.04|1488.04|1502.34|1486.34|10
1639517160000|2021-12-14 21:26:00|1502.35|1486.35|1502.2|1486.2|1502.35|1486.35|1502.11|1486.11|3
1639517170000|2021-12-14 21:26:10|1502.55|1486.55|1504.01|1488.01|1504.01|1488.01|1502.35|1486.35|5
1639517180000|2021-12-14 21:26:20|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1
1639517190000|2021-12-14 21:26:30|1504.62|1488.62|1503.55|1487.55|1504.62|1488.62|1503.55|1487.55|2
1639517200000|2021-12-14 21:26:40|1503.75|1487.75|1505.04|1489.04|1505.04|1489.04|1503.75|1487.75|7
1639517210000|2021-12-14 21:26:50|1505.03|1489.03|1506.13|1490.13|1506.13|1490.13|1505.03|1489.03|2
1639517220000|2021-12-14 21:27:00|1505.82|1489.82|1505.58|1489.58|1505.82|1489.82|1504.4|1488.4|9
1639517230000|2021-12-14 21:27:10|1506.27|1490.27|1507.35|1491.35|1507.35|1491.35|1505.9|1489.9|5
1639517240000|2021-12-14 21:27:20|1507.34|1491.34|1505.62|1489.62|1508.21|1492.21|1505.62|1489.62|8
1639517250000|2021-12-14 21:27:30|1506.41|1490.41|1505.25|1489.25|1506.71|1490.71|1505.25|1489.25|7
1639517260000|2021-12-14 21:27:40|1505.47|1489.47|1504.95|1488.95|1505.56|1489.56|1504.95|1488.95|7
1639517270000|2021-12-14 21:27:50|1505.34|1489.34|1503.97|1487.97|1505.34|1489.34|1503.97|1487.97|7
1639517280000|2021-12-14 21:28:00|1503.84|1487.84|1504.62|1488.62|1504.62|1488.62|1503.62|1487.62|4
1639517290000|2021-12-14 21:28:10|1503.62|1487.62|1504.58|1488.58|1504.58|1488.58|1503.62|1487.62|5
1639517300000|2021-12-14 21:28:20|1504.59|1488.59|1504.59|1488.59|1504.59|1488.59|1504.59|1488.59|1
1639517310000|2021-12-14 21:28:30|1504.65|1488.65|1506.52|1490.52|1507.19|1491.19|1504.59|1488.59|18
1639517320000|2021-12-14 21:28:40|1506.75|1490.75|1506.3|1490.3|1506.75|1490.75|1506.3|1490.3|6
1639517330000|2021-12-14 21:28:50|1506.34|1490.34|1505.26|1489.26|1506.34|1490.34|1505.26|1489.26|10
1639517340000|2021-12-14 21:29:00|1505.89|1489.89|1505.13|1489.13|1505.89|1489.89|1504.89|1488.89|6
1639517350000|2021-12-14 21:29:10|1504.65|1488.65|1505.73|1489.73|1505.98|1489.98|1504.65|1488.65|9
1639517360000|2021-12-14 21:29:20|1505.58|1489.58|1505.63|1489.63|1505.73|1489.73|1505.58|1489.58|3
1639517370000|2021-12-14 21:29:30|1505.5|1489.5|1505.66|1489.66|1505.66|1489.66|1505.5|1489.5|2
1639517380000|2021-12-14 21:29:40|1505.5|1489.5|1505.26|1489.26|1505.74|1489.74|1505.26|1489.26|6
1639517390000|2021-12-14 21:29:50|1505.25|1489.25|1505.11|1489.11|1505.25|1489.25|1504.69|1488.69|6
1639517400000|2021-12-14 21:30:00|1505.19|1489.19|1505.5|1489.5|1505.5|1489.5|1505.19|1489.19|2
1639517410000|2021-12-14 21:30:10|1505.82|1489.82|1505.55|1489.55|1505.82|1489.82|1505.5|1489.5|5
1639517420000|2021-12-14 21:30:20|1505.53|1489.53|1505.85|1489.85|1505.85|1489.85|1505.31|1489.31|5
1639517430000|2021-12-14 21:30:30|1506.5|1490.5|1505.5|1489.5|1506.5|1490.5|1505.5|1489.5|4
1639517440000|2021-12-14 21:30:40|1505.32|1489.32|1505.32|1489.32|1505.32|1489.32|1505.32|1489.32|1
1639517450000|2021-12-14 21:30:50|1505.31|1489.31|1505.19|1489.19|1505.5|1489.5|1505.19|1489.19|6
1639517460000|2021-12-14 21:31:00|1505.5|1489.5|1505.19|1489.19|1505.5|1489.5|1505.19|1489.19|2
1639517480000|2021-12-14 21:31:20|1504.75|1488.75|1505.19|1489.19|1505.5|1489.5|1504.75|1488.75|6
1639517490000|2021-12-14 21:31:30|1505.5|1489.5|1505.19|1489.19|1505.5|1489.5|1505.1|1489.1|3
1639517500000|2021-12-14 21:31:40|1505.2|1489.2|1505.19|1489.19|1505.3|1489.3|1505.19|1489.19|4
1639517510000|2021-12-14 21:31:50|1505.2|1489.2|1505.5|1489.5|1505.5|1489.5|1505.19|1489.19|3
1639517520000|2021-12-14 21:32:00|1505.4|1489.4|1505.17|1489.17|1505.4|1489.4|1504.85|1488.85|6
1639517530000|2021-12-14 21:32:10|1504.95|1488.95|1504.8|1488.8|1504.95|1488.95|1504.35|1488.35|10
1639517540000|2021-12-14 21:32:20|1504.54|1488.54|1504.44|1488.44|1504.66|1488.66|1504.44|1488.44|3
1639517560000|2021-12-14 21:32:40|1504.84|1488.84|1504.01|1488.01|1504.84|1488.84|1503.84|1487.84|7
1639517570000|2021-12-14 21:32:50|1504.02|1488.02|1503.6|1487.6|1504.02|1488.02|1503.6|1487.6|4
1639517580000|2021-12-14 21:33:00|1503.3|1487.3|1503.64|1487.64|1503.66|1487.66|1503.3|1487.3|4
1639517590000|2021-12-14 21:33:10|1503.66|1487.66|1505.5|1489.5|1505.5|1489.5|1503.66|1487.66|9
1639517600000|2021-12-14 21:33:20|1505.4|1489.4|1505|1489|1505.5|1489.5|1505|1489|3
1639517610000|2021-12-14 21:33:30|1504.97|1488.97|1504.97|1488.97|1504.97|1488.97|1504.97|1488.97|1
1639517620000|2021-12-14 21:33:40|1504.65|1488.65|1504.48|1488.48|1505.1|1489.1|1504.48|1488.48|5
1639517630000|2021-12-14 21:33:50|1503.97|1487.97|1503.97|1487.97|1503.97|1487.97|1503.97|1487.97|1
1639517640000|2021-12-14 21:34:00|1504.39|1488.39|1503.49|1487.49|1504.39|1488.39|1503.49|1487.49|8
1639517650000|2021-12-14 21:34:10|1502.84|1486.84|1503.44|1487.44|1503.6|1487.6|1502.84|1486.84|5
1639517660000|2021-12-14 21:34:20|1503.67|1487.67|1504.63|1488.63|1504.69|1488.69|1503.67|1487.67|6
1639517670000|2021-12-14 21:34:30|1504.72|1488.72|1504.72|1488.72|1504.78|1488.78|1504.72|1488.72|3
1639517680000|2021-12-14 21:34:40|1504.63|1488.63|1504.78|1488.78|1504.78|1488.78|1504.63|1488.63|11
1639517690000|2021-12-14 21:34:50|1505.23|1489.23|1505.45|1489.45|1505.45|1489.45|1505.23|1489.23|2
1639517700000|2021-12-14 21:35:00|1505.1|1489.1|1505.1|1489.1|1505.1|1489.1|1505.1|1489.1|1
1639517720000|2021-12-14 21:35:20|1505.3|1489.3|1505.5|1489.5|1505.5|1489.5|1505.3|1489.3|3
1639517730000|2021-12-14 21:35:30|1505.8|1489.8|1506.82|1490.82|1507.07|1491.07|1505.8|1489.8|4
1639517740000|2021-12-14 21:35:40|1507.07|1491.07|1507.59|1491.59|1507.62|1491.62|1506.86|1490.86|7
1639517750000|2021-12-14 21:35:50|1507.45|1491.45|1507.35|1491.35|1507.45|1491.45|1507.25|1491.25|7
1639517760000|2021-12-14 21:36:00|1507.46|1491.46|1507.62|1491.62|1507.62|1491.62|1507.46|1491.46|2
1639517770000|2021-12-14 21:36:10|1507.5|1491.5|1509.38|1493.38|1509.71|1493.71|1507.5|1491.5|12
1639517780000|2021-12-14 21:36:20|1509.45|1493.45|1510.75|1494.75|1510.97|1494.97|1509.45|1493.45|14
1639517790000|2021-12-14 21:36:30|1511.09|1495.09|1510.8|1494.8|1511.21|1495.21|1510.72|1494.72|10
1639517800000|2021-12-14 21:36:40|1510.7|1494.7|1511.03|1495.03|1511.16|1495.16|1510.7|1494.7|5
1639517810000|2021-12-14 21:36:50|1511.27|1495.27|1511.7|1495.7|1511.7|1495.7|1511.2|1495.2|5
1639517820000|2021-12-14 21:37:00|1511.86|1495.86|1511.66|1495.66|1511.86|1495.86|1510.92|1494.92|16
1639517830000|2021-12-14 21:37:10|1511.56|1495.56|1513.69|1497.69|1515.08|1499.08|1511.56|1495.56|21
1639517840000|2021-12-14 21:37:20|1513.7|1497.7|1512.59|1496.59|1513.88|1497.88|1512.59|1496.59|11
1639517850000|2021-12-14 21:37:30|1512.5|1496.5|1512.51|1496.51|1513.26|1497.26|1512|1496|6
1639517860000|2021-12-14 21:37:40|1511.4|1495.4|1512.8|1496.8|1512.92|1496.92|1511.4|1495.4|14
1639517870000|2021-12-14 21:37:50|1512.82|1496.82|1514.55|1498.55|1514.55|1498.55|1512.82|1496.82|9
1639517880000|2021-12-14 21:38:00|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.45|1498.45|3
1639517890000|2021-12-14 21:38:10|1514.75|1498.75|1515.29|1499.29|1515.5|1499.5|1514.75|1498.75|6
1639517900000|2021-12-14 21:38:20|1514.68|1498.68|1514.5|1498.5|1515.17|1499.17|1514.5|1498.5|5
1639517910000|2021-12-14 21:38:30|1514.25|1498.25|1514.33|1498.33|1514.62|1498.62|1513.75|1497.75|15
1639517920000|2021-12-14 21:38:40|1514.47|1498.47|1512.5|1496.5|1514.47|1498.47|1512.5|1496.5|12
1639517930000|2021-12-14 21:38:50|1512.81|1496.81|1512.21|1496.21|1512.81|1496.81|1511.6|1495.6|11
1639517940000|2021-12-14 21:39:00|1512.6|1496.6|1510.5|1494.5|1512.76|1496.76|1510.5|1494.5|11
1639517950000|2021-12-14 21:39:10|1510.47|1494.47|1511.15|1495.15|1511.15|1495.15|1510.45|1494.45|9
1639517960000|2021-12-14 21:39:20|1510.83|1494.83|1510.83|1494.83|1511.15|1495.15|1510.45|1494.45|8
1639517970000|2021-12-14 21:39:30|1510.5|1494.5|1511.01|1495.01|1511.01|1495.01|1510.5|1494.5|9
1639517980000|2021-12-14 21:39:40|1510.75|1494.75|1510.84|1494.84|1511.03|1495.03|1510.45|1494.45|9
1639517990000|2021-12-14 21:39:50|1510.72|1494.72|1510.68|1494.68|1510.85|1494.85|1510.18|1494.18|14
1639518000000|2021-12-14 21:40:00|1510.18|1494.18|1510.21|1494.21|1510.21|1494.21|1509.68|1493.68|5
1639518010000|2021-12-14 21:40:10|1509.68|1493.68|1509.68|1493.68|1509.68|1493.68|1509.23|1493.23|8
1639518020000|2021-12-14 21:40:20|1509.5|1493.5|1509.5|1493.5|1509.68|1493.68|1509.33|1493.33|6
1639518030000|2021-12-14 21:40:30|1509.68|1493.68|1509|1493|1509.8|1493.8|1509|1493|12
1639518040000|2021-12-14 21:40:40|1509.5|1493.5|1509.59|1493.59|1510.27|1494.27|1508.1|1492.1|8
1639518050000|2021-12-14 21:40:50|1509.75|1493.75|1510.68|1494.68|1510.75|1494.75|1509.75|1493.75|3
1639518060000|2021-12-14 21:41:00|1509.8|1493.8|1510.92|1494.92|1510.94|1494.94|1509.8|1493.8|5
1639518070000|2021-12-14 21:41:10|1510|1494|1510.38|1494.38|1511.14|1495.14|1509.95|1493.95|8
1639518080000|2021-12-14 21:41:20|1510.88|1494.88|1510.9|1494.9|1510.9|1494.9|1510.38|1494.38|3
1639518090000|2021-12-14 21:41:30|1511.4|1495.4|1512|1496|1512|1496|1511.4|1495.4|6
1639518100000|2021-12-14 21:41:40|1511.5|1495.5|1511.75|1495.75|1512.3|1496.3|1511.5|1495.5|7
1639518110000|2021-12-14 21:41:50|1511.8|1495.8|1511.3|1495.3|1512.02|1496.02|1511.3|1495.3|5
1639518120000|2021-12-14 21:42:00|1511.15|1495.15|1510.25|1494.25|1511.3|1495.3|1510.25|1494.25|5
1639518130000|2021-12-14 21:42:10|1510.55|1494.55|1511.43|1495.43|1511.5|1495.5|1510.5|1494.5|14
1639518150000|2021-12-14 21:42:30|1511.53|1495.53|1513.43|1497.43|1514|1498|1511.5|1495.5|13
1639518160000|2021-12-14 21:42:40|1513.69|1497.69|1512.5|1496.5|1513.69|1497.69|1512.5|1496.5|10
1639518170000|2021-12-14 21:42:50|1512.45|1496.45|1513|1497|1513.9|1497.9|1512.45|1496.45|13
1639518180000|2021-12-14 21:43:00|1512.79|1496.79|1512.79|1496.79|1513|1497|1512.79|1496.79|3
1639518190000|2021-12-14 21:43:10|1512.82|1496.82|1512.79|1496.79|1512.95|1496.95|1512.5|1496.5|9
1639518200000|2021-12-14 21:43:20|1512.5|1496.5|1513.5|1497.5|1514.15|1498.15|1512.5|1496.5|9
1639518210000|2021-12-14 21:43:30|1513.72|1497.72|1511.93|1495.93|1513.72|1497.72|1511.93|1495.93|6
1639518220000|2021-12-14 21:43:40|1512.15|1496.15|1512.29|1496.29|1512.67|1496.67|1512|1496|9
1639518230000|2021-12-14 21:43:50|1512.67|1496.67|1510.61|1494.61|1512.67|1496.67|1510.5|1494.5|10
1639518240000|2021-12-14 21:44:00|1510.86|1494.86|1510.39|1494.39|1511.13|1495.13|1510.31|1494.31|8
1639518250000|2021-12-14 21:44:10|1510|1494|1509.85|1493.85|1510.5|1494.5|1509.6|1493.6|11
1639518260000|2021-12-14 21:44:20|1509.75|1493.75|1509.29|1493.29|1509.75|1493.75|1509|1493|13
1639518270000|2021-12-14 21:44:30|1509.32|1493.32|1508.31|1492.31|1509.5|1493.5|1508|1492|8
1639518280000|2021-12-14 21:44:40|1508|1492|1507.1|1491.1|1508.31|1492.31|1507|1491|12
1639518290000|2021-12-14 21:44:50|1507.05|1491.05|1507.5|1491.5|1507.5|1491.5|1507|1491|6
1639518300000|2021-12-14 21:45:00|1507|1491|1508|1492|1508.15|1492.15|1507|1491|12
1639518320000|2021-12-14 21:45:20|1508.1|1492.1|1509.36|1493.36|1509.36|1493.36|1508.1|1492.1|7
1639518330000|2021-12-14 21:45:30|1509.32|1493.32|1508.5|1492.5|1510|1494|1508.5|1492.5|17
1639518340000|2021-12-14 21:45:40|1508.79|1492.79|1508.5|1492.5|1508.79|1492.79|1508.5|1492.5|4
1639518350000|2021-12-14 21:45:50|1508.79|1492.79|1508.5|1492.5|1508.82|1492.82|1508.5|1492.5|10
1639518360000|2021-12-14 21:46:00|1508.82|1492.82|1508.55|1492.55|1508.82|1492.82|1508.4|1492.4|15
1639518370000|2021-12-14 21:46:10|1508.52|1492.52|1508.24|1492.24|1508.8|1492.8|1508.24|1492.24|4
1639518380000|2021-12-14 21:46:20|1508.74|1492.74|1507.74|1491.74|1508.74|1492.74|1507.74|1491.74|7
1639518390000|2021-12-14 21:46:30|1508.15|1492.15|1507.95|1491.95|1508.24|1492.24|1507.66|1491.66|9
1639518400000|2021-12-14 21:46:40|1508.12|1492.12|1507.65|1491.65|1508.49|1492.49|1507.2|1491.2|12
1639518410000|2021-12-14 21:46:50|1507.5|1491.5|1507.44|1491.44|1507.74|1491.74|1507.35|1491.35|8
1639518420000|2021-12-14 21:47:00|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639518430000|2021-12-14 21:47:10|1507.65|1491.65|1506.25|1490.25|1508.4|1492.4|1506.25|1490.25|9
1639518440000|2021-12-14 21:47:20|1506|1490|1505.5|1489.5|1506.5|1490.5|1505.33|1489.33|9
1639518450000|2021-12-14 21:47:30|1506.32|1490.32|1506.9|1490.9|1507.5|1491.5|1506.32|1490.32|5
1639518460000|2021-12-14 21:47:40|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639518470000|2021-12-14 21:47:50|1506.63|1490.63|1506.39|1490.39|1507.03|1491.03|1506.39|1490.39|7
1639518480000|2021-12-14 21:48:00|1506.3|1490.3|1505.1|1489.1|1506.3|1490.3|1505.1|1489.1|8
1639518490000|2021-12-14 21:48:10|1505.2|1489.2|1505.2|1489.2|1505.2|1489.2|1505.2|1489.2|1
1639518500000|2021-12-14 21:48:20|1505.43|1489.43|1506|1490|1506.5|1490.5|1505.43|1489.43|5
1639518510000|2021-12-14 21:48:30|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.33|1490.33|3
1639518520000|2021-12-14 21:48:40|1506.76|1490.76|1506.91|1490.91|1507.16|1491.16|1506.76|1490.76|3
1639518530000|2021-12-14 21:48:50|1506.92|1490.92|1507.47|1491.47|1507.47|1491.47|1506.92|1490.92|3
1639518540000|2021-12-14 21:49:00|1508.2|1492.2|1510.5|1494.5|1510.5|1494.5|1507.5|1491.5|12
1639518550000|2021-12-14 21:49:10|1510.64|1494.64|1512.5|1496.5|1512.75|1496.75|1510.5|1494.5|13
1639518560000|2021-12-14 21:49:20|1513|1497|1512.39|1496.39|1513|1497|1511.28|1495.28|9
1639518570000|2021-12-14 21:49:30|1512.36|1496.36|1511|1495|1512.36|1496.36|1511|1495|5
1639518580000|2021-12-14 21:49:40|1510.9|1494.9|1510.67|1494.67|1511|1495|1510.6|1494.6|5
1639518590000|2021-12-14 21:49:50|1510.7|1494.7|1510.5|1494.5|1511.05|1495.05|1510.39|1494.39|9
1639518600000|2021-12-14 21:50:00|1510.82|1494.82|1511.81|1495.81|1511.86|1495.86|1510.5|1494.5|9
1639518610000|2021-12-14 21:50:10|1512.02|1496.02|1512.02|1496.02|1512.51|1496.51|1511.5|1495.5|6
1639518620000|2021-12-14 21:50:20|1511.57|1495.57|1512.02|1496.02|1512.02|1496.02|1511.35|1495.35|7
1639518630000|2021-12-14 21:50:30|1511.15|1495.15|1511.75|1495.75|1512.51|1496.51|1511.15|1495.15|8
1639518640000|2021-12-14 21:50:40|1511.95|1495.95|1511.54|1495.54|1511.95|1495.95|1511.54|1495.54|2
1639518650000|2021-12-14 21:50:50|1511.59|1495.59|1511.44|1495.44|1511.59|1495.59|1511.44|1495.44|2
1639518660000|2021-12-14 21:51:00|1511.07|1495.07|1510.54|1494.54|1511.07|1495.07|1510.1|1494.1|6
1639518670000|2021-12-14 21:51:10|1510.06|1494.06|1510.15|1494.15|1510.5|1494.5|1509.94|1493.94|6
1639518680000|2021-12-14 21:51:20|1510.5|1494.5|1510.2|1494.2|1510.54|1494.54|1510.2|1494.2|7
1639518690000|2021-12-14 21:51:30|1509.57|1493.57|1509.57|1493.57|1509.57|1493.57|1509.57|1493.57|1
1639518700000|2021-12-14 21:51:40|1509.22|1493.22|1509|1493|1509.4|1493.4|1509|1493|3
1639518710000|2021-12-14 21:51:50|1508.84|1492.84|1508.34|1492.34|1508.84|1492.84|1508.34|1492.34|4
1639518720000|2021-12-14 21:52:00|1508.5|1492.5|1508.84|1492.84|1509.05|1493.05|1508.34|1492.34|12
1639518730000|2021-12-14 21:52:10|1508.79|1492.79|1508.84|1492.84|1509.5|1493.5|1507.99|1491.99|5
1639518740000|2021-12-14 21:52:20|1508.15|1492.15|1508.89|1492.89|1508.89|1492.89|1508.15|1492.15|4
1639518750000|2021-12-14 21:52:30|1508.72|1492.72|1508.84|1492.84|1508.89|1492.89|1508.34|1492.34|14
1639518760000|2021-12-14 21:52:40|1509|1493|1508.84|1492.84|1509|1493|1508.84|1492.84|3
1639518770000|2021-12-14 21:52:50|1508.34|1492.34|1508.06|1492.06|1508.34|1492.34|1507.85|1491.85|3
1639518780000|2021-12-14 21:53:00|1508|1492|1505.5|1489.5|1508|1492|1505.5|1489.5|9
1639518790000|2021-12-14 21:53:10|1505.31|1489.31|1505|1489|1505.5|1489.5|1505|1489|6
1639518800000|2021-12-14 21:53:20|1504.95|1488.95|1505.5|1489.5|1505.79|1489.79|1504.65|1488.65|5
1639518820000|2021-12-14 21:53:40|1505.75|1489.75|1505.75|1489.75|1505.75|1489.75|1505.75|1489.75|1
1639518830000|2021-12-14 21:53:50|1505.96|1489.96|1505.09|1489.09|1506.1|1490.1|1505.09|1489.09|6
1639518840000|2021-12-14 21:54:00|1505|1489|1505.5|1489.5|1505.9|1489.9|1505|1489|10
1639518850000|2021-12-14 21:54:10|1505.79|1489.79|1506.5|1490.5|1506.5|1490.5|1505.53|1489.53|7
1639518860000|2021-12-14 21:54:20|1505.5|1489.5|1506.72|1490.72|1506.72|1490.72|1505.5|1489.5|9
1639518870000|2021-12-14 21:54:30|1506.79|1490.79|1506.64|1490.64|1506.9|1490.9|1506.64|1490.64|3
1639518880000|2021-12-14 21:54:40|1506.69|1490.69|1506|1490|1506.69|1490.69|1506|1490|9
1639518890000|2021-12-14 21:54:50|1506.06|1490.06|1505.5|1489.5|1506.06|1490.06|1505.22|1489.22|4
1639518900000|2021-12-14 21:55:00|1504.34|1488.34|1504.52|1488.52|1504.52|1488.52|1504.34|1488.34|2
1639518910000|2021-12-14 21:55:10|1504.3|1488.3|1503|1487|1504.3|1488.3|1503|1487|8
1639518920000|2021-12-14 21:55:20|1503.13|1487.13|1503.13|1487.13|1503.5|1487.5|1503|1487|6
1639518930000|2021-12-14 21:55:30|1503.35|1487.35|1503|1487|1503.35|1487.35|1503|1487|2
1639518940000|2021-12-14 21:55:40|1503.3|1487.3|1502.62|1486.62|1503.3|1487.3|1502.62|1486.62|3
1639518950000|2021-12-14 21:55:50|1502.5|1486.5|1502.74|1486.74|1503.5|1487.5|1502.5|1486.5|7
1639518960000|2021-12-14 21:56:00|1502.71|1486.71|1501|1485|1502.89|1486.89|1501|1485|12
1639518970000|2021-12-14 21:56:10|1500.3|1484.3|1500.5|1484.5|1501|1485|1500|1484|10
1639518980000|2021-12-14 21:56:20|1501|1485|1502.62|1486.62|1502.74|1486.74|1501|1485|12
1639518990000|2021-12-14 21:56:30|1502.12|1486.12|1502.59|1486.59|1502.59|1486.59|1501.8|1485.8|9
1639519000000|2021-12-14 21:56:40|1502.24|1486.24|1502.24|1486.24|1502.24|1486.24|1502.24|1486.24|1
1639519010000|2021-12-14 21:56:50|1502|1486|1500.49|1484.49|1502.24|1486.24|1500.42|1484.42|11
1639519020000|2021-12-14 21:57:00|1500.48|1484.48|1500.49|1484.49|1500.75|1484.75|1500.42|1484.42|7
1639519030000|2021-12-14 21:57:10|1500.74|1484.74|1500.6|1484.6|1500.89|1484.89|1500.49|1484.49|5
1639519040000|2021-12-14 21:57:20|1501.1|1485.1|1501.25|1485.25|1501.39|1485.39|1500.86|1484.86|11
1639519050000|2021-12-14 21:57:30|1500.85|1484.85|1501.38|1485.38|1501.5|1485.5|1500.6|1484.6|10
1639519060000|2021-12-14 21:57:40|1501.25|1485.25|1501.2|1485.2|1501.25|1485.25|1501.2|1485.2|2
1639519070000|2021-12-14 21:57:50|1500.73|1484.73|1500.62|1484.62|1500.75|1484.75|1500.49|1484.49|11
1639519080000|2021-12-14 21:58:00|1500.64|1484.64|1501.16|1485.16|1501.39|1485.39|1500.64|1484.64|8
1639519100000|2021-12-14 21:58:20|1501.15|1485.15|1501.5|1485.5|1501.58|1485.58|1501.15|1485.15|4
1639519120000|2021-12-14 21:58:40|1501.7|1485.7|1501.25|1485.25|1501.7|1485.7|1501.25|1485.25|4
1639519130000|2021-12-14 21:58:50|1500.81|1484.81|1500.7|1484.7|1500.81|1484.81|1500.7|1484.7|2
1639519140000|2021-12-14 21:59:00|1501.5|1485.5|1502.5|1486.5|1502.5|1486.5|1501.5|1485.5|6
1639519150000|2021-12-14 21:59:10|1502.85|1486.85|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|4
1639519160000|2021-12-14 21:59:20|1503.76|1487.76|1504.76|1488.76|1504.76|1488.76|1503.5|1487.5|11
1639519170000|2021-12-14 21:59:30|1504.72|1488.72|1505.03|1489.03|1505.03|1489.03|1504.62|1488.62|8
1639519180000|2021-12-14 21:59:40|1504.99|1488.99|1503.84|1487.84|1504.99|1488.99|1503.84|1487.84|14
1639519190000|2021-12-14 21:59:50|1503.54|1487.54|1503.6|1487.6|1503.66|1487.66|1503.54|1487.54|10
1639519200000|2021-12-14 22:00:00|1503.66|1487.66|1504.15|1488.15|1504.15|1488.15|1503.6|1487.6|11
1639519210000|2021-12-14 22:00:10|1504.26|1488.26|1504.05|1488.05|1504.26|1488.26|1503.98|1487.98|4
1639519220000|2021-12-14 22:00:20|1503.98|1487.98|1504.07|1488.07|1504.17|1488.17|1503.71|1487.71|12
1639519230000|2021-12-14 22:00:30|1504.1|1488.1|1504.55|1488.55|1504.63|1488.63|1504.1|1488.1|14
1639519240000|2021-12-14 22:00:40|1504.56|1488.56|1504.45|1488.45|1504.79|1488.79|1504.42|1488.42|5
1639519250000|2021-12-14 22:00:50|1504.44|1488.44|1505.43|1489.43|1505.64|1489.64|1504.44|1488.44|12
1639519260000|2021-12-14 22:01:00|1505.39|1489.39|1505.53|1489.53|1505.53|1489.53|1505.25|1489.25|11
1639519270000|2021-12-14 22:01:10|1505.52|1489.52|1505.87|1489.87|1505.87|1489.87|1505.33|1489.33|16
1639519280000|2021-12-14 22:01:20|1505.78|1489.78|1506.25|1490.25|1506.3|1490.3|1505.78|1489.78|6
1639519290000|2021-12-14 22:01:30|1506.3|1490.3|1505.65|1489.65|1506.3|1490.3|1505.65|1489.65|9
1639519300000|2021-12-14 22:01:40|1505.66|1489.66|1505.59|1489.59|1505.87|1489.87|1505.4|1489.4|6
1639519310000|2021-12-14 22:01:50|1505.42|1489.42|1504.75|1488.75|1505.42|1489.42|1504.42|1488.42|14
1639519320000|2021-12-14 22:02:00|1504.72|1488.72|1504.98|1488.98|1504.98|1488.98|1504.72|1488.72|6
1639519330000|2021-12-14 22:02:10|1504.56|1488.56|1504.56|1488.56|1504.56|1488.56|1504.56|1488.56|1
1639519340000|2021-12-14 22:02:20|1504.46|1488.46|1504.28|1488.28|1504.46|1488.46|1504.23|1488.23|4
1639519350000|2021-12-14 22:02:30|1504.43|1488.43|1504.19|1488.19|1504.43|1488.43|1504.19|1488.19|4
1639519360000|2021-12-14 22:02:40|1504.52|1488.52|1504.19|1488.19|1504.52|1488.52|1504.19|1488.19|6
1639519370000|2021-12-14 22:02:50|1504.18|1488.18|1503.65|1487.65|1504.18|1488.18|1503.65|1487.65|3
1639519380000|2021-12-14 22:03:00|1503.62|1487.62|1503.52|1487.52|1503.62|1487.62|1503.52|1487.52|2
1639519390000|2021-12-14 22:03:10|1503.43|1487.43|1502.53|1486.53|1503.43|1487.43|1502.53|1486.53|9
1639519400000|2021-12-14 22:03:20|1502.49|1486.49|1502.04|1486.04|1502.49|1486.49|1502.04|1486.04|3
1639519410000|2021-12-14 22:03:30|1501.81|1485.81|1501.49|1485.49|1501.81|1485.81|1501.26|1485.26|9
1639519420000|2021-12-14 22:03:40|1501.26|1485.26|1500.8|1484.8|1501.26|1485.26|1500.8|1484.8|3
1639519430000|2021-12-14 22:03:50|1500.96|1484.96|1500.32|1484.32|1500.96|1484.96|1500.08|1484.08|8
1639519440000|2021-12-14 22:04:00|1500.39|1484.39|1500.06|1484.06|1500.42|1484.42|1499.98|1483.98|14
1639519450000|2021-12-14 22:04:10|1499.98|1483.98|1500.14|1484.14|1500.14|1484.14|1499.98|1483.98|3
1639519460000|2021-12-14 22:04:20|1500.5|1484.5|1500.14|1484.14|1500.5|1484.5|1500.14|1484.14|2
1639519480000|2021-12-14 22:04:40|1500.21|1484.21|1500.92|1484.92|1500.92|1484.92|1500.21|1484.21|6
1639519490000|2021-12-14 22:04:50|1501.08|1485.08|1500.99|1484.99|1501.08|1485.08|1500.99|1484.99|5
1639519500000|2021-12-14 22:05:00|1500.98|1484.98|1501.47|1485.47|1501.47|1485.47|1500.97|1484.97|6
1639519510000|2021-12-14 22:05:10|1501.51|1485.51|1501.7|1485.7|1502.29|1486.29|1501.51|1485.51|9
1639519520000|2021-12-14 22:05:20|1501.55|1485.55|1501.4|1485.4|1501.55|1485.55|1501.4|1485.4|3
1639519530000|2021-12-14 22:05:30|1501.43|1485.43|1501.59|1485.59|1501.68|1485.68|1501.43|1485.43|5
1639519540000|2021-12-14 22:05:40|1501.66|1485.66|1501.87|1485.87|1501.87|1485.87|1501.66|1485.66|6
1639519550000|2021-12-14 22:05:50|1501.9|1485.9|1501.94|1485.94|1501.94|1485.94|1501.9|1485.9|2
1639519560000|2021-12-14 22:06:00|1501.97|1485.97|1502.2|1486.2|1502.2|1486.2|1501.97|1485.97|2
1639519570000|2021-12-14 22:06:10|1502.26|1486.26|1503.55|1487.55|1504.01|1488.01|1502.26|1486.26|16
1639519580000|2021-12-14 22:06:20|1503.56|1487.56|1503.4|1487.4|1503.56|1487.56|1503.4|1487.4|3
1639519590000|2021-12-14 22:06:30|1503.57|1487.57|1504.09|1488.09|1504.2|1488.2|1503.57|1487.57|10
1639519600000|2021-12-14 22:06:40|1504.17|1488.17|1504.35|1488.35|1504.53|1488.53|1504.09|1488.09|9
1639519610000|2021-12-14 22:06:50|1504.13|1488.13|1504.59|1488.59|1504.59|1488.59|1504.1|1488.1|11
1639519620000|2021-12-14 22:07:00|1504.62|1488.62|1504.92|1488.92|1504.99|1488.99|1504.61|1488.61|11
1639519630000|2021-12-14 22:07:10|1504.85|1488.85|1504.8|1488.8|1504.94|1488.94|1504.55|1488.55|7
1639519640000|2021-12-14 22:07:20|1504.85|1488.85|1505.18|1489.18|1505.18|1489.18|1504.85|1488.85|6
1639519650000|2021-12-14 22:07:30|1505.24|1489.24|1505.24|1489.24|1505.24|1489.24|1505.24|1489.24|1
1639519660000|2021-12-14 22:07:40|1505.17|1489.17|1505.16|1489.16|1505.17|1489.17|1504.98|1488.98|3
1639519670000|2021-12-14 22:07:50|1505.35|1489.35|1505.47|1489.47|1505.49|1489.49|1505.16|1489.16|6
1639519680000|2021-12-14 22:08:00|1505.66|1489.66|1506.74|1490.74|1506.74|1490.74|1505.66|1489.66|13
1639519690000|2021-12-14 22:08:10|1507.05|1491.05|1507.04|1491.04|1507.09|1491.09|1506.78|1490.78|6
1639519700000|2021-12-14 22:08:20|1507.09|1491.09|1507.18|1491.18|1507.18|1491.18|1506.78|1490.78|13
1639519710000|2021-12-14 22:08:30|1507.26|1491.26|1507.37|1491.37|1507.37|1491.37|1507.26|1491.26|5
1639519720000|2021-12-14 22:08:40|1507.3|1491.3|1506.46|1490.46|1507.3|1491.3|1506.41|1490.41|11
1639519730000|2021-12-14 22:08:50|1506.34|1490.34|1505.67|1489.67|1506.34|1490.34|1505.4|1489.4|11
1639519740000|2021-12-14 22:09:00|1505.9|1489.9|1505.83|1489.83|1505.95|1489.95|1505.58|1489.58|11
1639519750000|2021-12-14 22:09:10|1505.94|1489.94|1506.26|1490.26|1506.26|1490.26|1505.94|1489.94|4
1639519760000|2021-12-14 22:09:20|1506.36|1490.36|1506.23|1490.23|1506.41|1490.41|1506.23|1490.23|4
1639519770000|2021-12-14 22:09:30|1506.41|1490.41|1505.56|1489.56|1506.41|1490.41|1505.52|1489.52|11
1639519780000|2021-12-14 22:09:40|1505.73|1489.73|1506.39|1490.39|1506.39|1490.39|1505.73|1489.73|6
1639519790000|2021-12-14 22:09:50|1506.42|1490.42|1506.84|1490.84|1506.84|1490.84|1506.42|1490.42|3
1639519800000|2021-12-14 22:10:00|1506.72|1490.72|1507.14|1491.14|1507.14|1491.14|1506.53|1490.53|8
1639519810000|2021-12-14 22:10:10|1506.71|1490.71|1506.71|1490.71|1506.71|1490.71|1506.71|1490.71|1
1639519830000|2021-12-14 22:10:30|1506.72|1490.72|1506.73|1490.73|1506.73|1490.73|1506.68|1490.68|5
1639519840000|2021-12-14 22:10:40|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639519850000|2021-12-14 22:10:50|1506.55|1490.55|1507|1491|1507|1491|1506.5|1490.5|4
1639519860000|2021-12-14 22:11:00|1506.5|1490.5|1507|1491|1507|1491|1506.5|1490.5|3
1639519870000|2021-12-14 22:11:10|1507.14|1491.14|1506.75|1490.75|1507.25|1491.25|1506.75|1490.75|3
1639519880000|2021-12-14 22:11:20|1506.8|1490.8|1506.45|1490.45|1507.05|1491.05|1506.45|1490.45|4
1639519890000|2021-12-14 22:11:30|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.45|1490.45|3
1639519900000|2021-12-14 22:11:40|1506.55|1490.55|1506.05|1490.05|1506.55|1490.55|1506.05|1490.05|3
1639519910000|2021-12-14 22:11:50|1505.95|1489.95|1505.13|1489.13|1505.95|1489.95|1505.13|1489.13|6
1639519920000|2021-12-14 22:12:00|1504.56|1488.56|1504.92|1488.92|1504.92|1488.92|1504.5|1488.5|6
1639519930000|2021-12-14 22:12:10|1504.5|1488.5|1505|1489|1505|1489|1504.5|1488.5|5
1639519940000|2021-12-14 22:12:20|1504.63|1488.63|1503.22|1487.22|1504.63|1488.63|1503.22|1487.22|10
1639519950000|2021-12-14 22:12:30|1503|1487|1501.1|1485.1|1503|1487|1501.1|1485.1|7
1639519960000|2021-12-14 22:12:40|1500.84|1484.84|1500.5|1484.5|1501.03|1485.03|1500.5|1484.5|4
1639519980000|2021-12-14 22:13:00|1501.5|1485.5|1501.5|1485.5|1501.77|1485.77|1501.3|1485.3|9
1639519990000|2021-12-14 22:13:10|1501.48|1485.48|1501.5|1485.5|1501.79|1485.79|1501.48|1485.48|4
1639520000000|2021-12-14 22:13:20|1501|1485|1501|1485|1501|1485|1501|1485|1
1639520020000|2021-12-14 22:13:40|1501.14|1485.14|1501.14|1485.14|1501.14|1485.14|1501.14|1485.14|1
1639520030000|2021-12-14 22:13:50|1501.11|1485.11|1501|1485|1501.11|1485.11|1501|1485|2
1639520040000|2021-12-14 22:14:00|1501.05|1485.05|1500.1|1484.1|1501.05|1485.05|1500.1|1484.1|4
1639520050000|2021-12-14 22:14:10|1499.84|1483.84|1500.5|1484.5|1500.5|1484.5|1499.84|1483.84|3
1639520060000|2021-12-14 22:14:20|1500.48|1484.48|1500.48|1484.48|1500.48|1484.48|1500.48|1484.48|1
1639520070000|2021-12-14 22:14:30|1500.5|1484.5|1501.75|1485.75|1501.75|1485.75|1500.5|1484.5|10
1639520090000|2021-12-14 22:14:50|1501.4|1485.4|1502.19|1486.19|1502.19|1486.19|1501.4|1485.4|5
1639520100000|2021-12-14 22:15:00|1501.9|1485.9|1502|1486|1502.5|1486.5|1501.88|1485.88|7
1639520110000|2021-12-14 22:15:10|1501.9|1485.9|1501.79|1485.79|1501.95|1485.95|1501.79|1485.79|3
1639520120000|2021-12-14 22:15:20|1501.5|1485.5|1501.7|1485.7|1501.7|1485.7|1501.5|1485.5|2
1639520130000|2021-12-14 22:15:30|1501.8|1485.8|1502.82|1486.82|1502.82|1486.82|1501.8|1485.8|5
1639520140000|2021-12-14 22:15:40|1503.44|1487.44|1503.71|1487.71|1503.74|1487.74|1503.44|1487.44|5
1639520150000|2021-12-14 22:15:50|1503.5|1487.5|1504.87|1488.87|1504.87|1488.87|1503.5|1487.5|11
1639520160000|2021-12-14 22:16:00|1504.67|1488.67|1505.72|1489.72|1505.72|1489.72|1504.67|1488.67|6
1639520170000|2021-12-14 22:16:10|1505.5|1489.5|1505|1489|1505.5|1489.5|1504.5|1488.5|7
1639520180000|2021-12-14 22:16:20|1505.5|1489.5|1505.19|1489.19|1505.5|1489.5|1505|1489|4
1639520190000|2021-12-14 22:16:30|1505|1489|1505|1489|1505.3|1489.3|1505|1489|3
1639520200000|2021-12-14 22:16:40|1505.5|1489.5|1505|1489|1505.5|1489.5|1505|1489|4
1639520210000|2021-12-14 22:16:50|1505.16|1489.16|1505|1489|1505.16|1489.16|1505|1489|2
1639520220000|2021-12-14 22:17:00|1505.3|1489.3|1505.5|1489.5|1505.5|1489.5|1505|1489|4
1639520230000|2021-12-14 22:17:10|1505.4|1489.4|1504.6|1488.6|1505.5|1489.5|1504.25|1488.25|8
1639520240000|2021-12-14 22:17:20|1504.13|1488.13|1503.58|1487.58|1504.13|1488.13|1503.58|1487.58|3
1639520250000|2021-12-14 22:17:30|1503.64|1487.64|1503.09|1487.09|1503.64|1487.64|1503.09|1487.09|2
1639520260000|2021-12-14 22:17:40|1503.5|1487.5|1503|1487|1503.5|1487.5|1502.82|1486.82|5
1639520270000|2021-12-14 22:17:50|1502.9|1486.9|1503.3|1487.3|1503.33|1487.33|1502.9|1486.9|8
1639520280000|2021-12-14 22:18:00|1502.87|1486.87|1503.05|1487.05|1503.05|1487.05|1502.7|1486.7|4
1639520290000|2021-12-14 22:18:10|1503.65|1487.65|1504.5|1488.5|1504.5|1488.5|1503.3|1487.3|7
1639520300000|2021-12-14 22:18:20|1504.4|1488.4|1504|1488|1504.92|1488.92|1504|1488|7
1639520310000|2021-12-14 22:18:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.1|1487.1|7
1639520320000|2021-12-14 22:18:40|1503.09|1487.09|1503.5|1487.5|1503.5|1487.5|1503.09|1487.09|2
1639520330000|2021-12-14 22:18:50|1503.09|1487.09|1502.5|1486.5|1503.3|1487.3|1502.5|1486.5|6
1639520340000|2021-12-14 22:19:00|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1
1639520350000|2021-12-14 22:19:10|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639520360000|2021-12-14 22:19:20|1502.25|1486.25|1502.6|1486.6|1502.6|1486.6|1502.25|1486.25|4
1639520370000|2021-12-14 22:19:30|1502.47|1486.47|1502.25|1486.25|1502.47|1486.47|1502.25|1486.25|2
1639520380000|2021-12-14 22:19:40|1502.3|1486.3|1502.24|1486.24|1502.3|1486.3|1502.05|1486.05|3
1639520390000|2021-12-14 22:19:50|1502.44|1486.44|1502.44|1486.44|1502.44|1486.44|1502.44|1486.44|1
1639520400000|2021-12-14 22:20:00|1502.35|1486.35|1502.4|1486.4|1502.5|1486.5|1502.35|1486.35|4
1639520410000|2021-12-14 22:20:10|1502.9|1486.9|1502.75|1486.75|1502.9|1486.9|1502.4|1486.4|6
1639520420000|2021-12-14 22:20:20|1502.6|1486.6|1502.6|1486.6|1502.6|1486.6|1502.6|1486.6|1
1639520430000|2021-12-14 22:20:30|1502.44|1486.44|1502|1486|1502.47|1486.47|1502|1486|5
1639520440000|2021-12-14 22:20:40|1502.44|1486.44|1502.44|1486.44|1502.44|1486.44|1502|1486|11
1639520450000|2021-12-14 22:20:50|1502|1486|1500.5|1484.5|1502|1486|1500.5|1484.5|6
1639520460000|2021-12-14 22:21:00|1500.44|1484.44|1500.27|1484.27|1500.5|1484.5|1500.27|1484.27|3
1639520480000|2021-12-14 22:21:20|1499.55|1483.55|1499.5|1483.5|1500.05|1484.05|1499.43|1483.43|8
1639520490000|2021-12-14 22:21:30|1499.75|1483.75|1499.62|1483.62|1499.96|1483.96|1499.41|1483.41|10
1639520500000|2021-12-14 22:21:40|1499.45|1483.45|1499.91|1483.91|1499.96|1483.96|1499.41|1483.41|6
1639520510000|2021-12-14 22:21:50|1499.41|1483.41|1500.5|1484.5|1500.5|1484.5|1499.41|1483.41|2
1639520520000|2021-12-14 22:22:00|1500.95|1484.95|1500.78|1484.78|1500.95|1484.95|1500.78|1484.78|2
1639520530000|2021-12-14 22:22:10|1500.75|1484.75|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|3
1639520540000|2021-12-14 22:22:20|1500.75|1484.75|1502.13|1486.13|1502.13|1486.13|1500.47|1484.47|11
1639520550000|2021-12-14 22:22:30|1502.1|1486.1|1502|1486|1502.35|1486.35|1502|1486|4
1639520560000|2021-12-14 22:22:40|1502.09|1486.09|1502|1486|1502.2|1486.2|1502|1486|3
1639520570000|2021-12-14 22:22:50|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639520580000|2021-12-14 22:23:00|1501.55|1485.55|1501.6|1485.6|1501.6|1485.6|1501.55|1485.55|2
1639520590000|2021-12-14 22:23:10|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639520600000|2021-12-14 22:23:20|1502|1486|1502|1486|1502|1486|1502|1486|1
1639520610000|2021-12-14 22:23:30|1501.5|1485.5|1501.13|1485.13|1502|1486|1501.13|1485.13|9
1639520620000|2021-12-14 22:23:40|1500.57|1484.57|1500.29|1484.29|1500.57|1484.57|1500.16|1484.16|5
1639520640000|2021-12-14 22:24:00|1500.32|1484.32|1500.22|1484.22|1500.5|1484.5|1500.22|1484.22|5
1639520650000|2021-12-14 22:24:10|1500.5|1484.5|1500.22|1484.22|1500.5|1484.5|1500.22|1484.22|2
1639520660000|2021-12-14 22:24:20|1500|1484|1499.6|1483.6|1500|1484|1499.14|1483.14|3
1639520670000|2021-12-14 22:24:30|1500|1484|1499.18|1483.18|1500|1484|1499.18|1483.18|6
1639520680000|2021-12-14 22:24:40|1499.2|1483.2|1499.18|1483.18|1499.2|1483.2|1499.18|1483.18|2
1639520690000|2021-12-14 22:24:50|1499.21|1483.21|1498.68|1482.68|1499.21|1483.21|1498.68|1482.68|3
1639520700000|2021-12-14 22:25:00|1498.6|1482.6|1498.9|1482.9|1499.09|1483.09|1498.6|1482.6|5
1639520710000|2021-12-14 22:25:10|1499.03|1483.03|1499|1483|1499.08|1483.08|1498.9|1482.9|11
1639520720000|2021-12-14 22:25:20|1498.28|1482.28|1498.5|1482.5|1498.68|1482.68|1498.25|1482.25|8
1639520730000|2021-12-14 22:25:30|1498.23|1482.23|1498.2|1482.2|1498.23|1482.23|1498.2|1482.2|2
1639520750000|2021-12-14 22:25:50|1498.1|1482.1|1498.5|1482.5|1498.5|1482.5|1498.1|1482.1|3
1639520760000|2021-12-14 22:26:00|1498.3|1482.3|1498.25|1482.25|1498.5|1482.5|1498.25|1482.25|4
1639520770000|2021-12-14 22:26:10|1497.88|1481.88|1497.33|1481.33|1498.5|1482.5|1497.33|1481.33|4
1639520780000|2021-12-14 22:26:20|1497.78|1481.78|1497.53|1481.53|1497.78|1481.78|1497.53|1481.53|3
1639520790000|2021-12-14 22:26:30|1496.3|1480.3|1496.25|1480.25|1496.45|1480.45|1496.25|1480.25|4
1639520800000|2021-12-14 22:26:40|1496.4|1480.4|1496.23|1480.23|1496.4|1480.4|1496.15|1480.15|3
1639520810000|2021-12-14 22:26:50|1496.3|1480.3|1495.9|1479.9|1496.3|1480.3|1495.9|1479.9|2
1639520820000|2021-12-14 22:27:00|1496.15|1480.15|1495.95|1479.95|1496.3|1480.3|1495.86|1479.86|5
1639520830000|2021-12-14 22:27:10|1495.86|1479.86|1496.26|1480.26|1496.5|1480.5|1495.86|1479.86|4
1639520840000|2021-12-14 22:27:20|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1639520860000|2021-12-14 22:27:40|1496.26|1480.26|1496.26|1480.26|1496.26|1480.26|1496.26|1480.26|1
1639520880000|2021-12-14 22:28:00|1496.4|1480.4|1496.26|1480.26|1496.4|1480.4|1496.26|1480.26|2
1639520890000|2021-12-14 22:28:10|1496.3|1480.3|1495.8|1479.8|1496.3|1480.3|1495.8|1479.8|2
1639520900000|2021-12-14 22:28:20|1496.55|1480.55|1496.55|1480.55|1496.55|1480.55|1496.55|1480.55|1
1639520910000|2021-12-14 22:28:30|1495.8|1479.8|1495.59|1479.59|1495.8|1479.8|1495.5|1479.5|5
1639520920000|2021-12-14 22:28:40|1495.56|1479.56|1495.53|1479.53|1495.56|1479.56|1495.53|1479.53|2
1639520930000|2021-12-14 22:28:50|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1639520940000|2021-12-14 22:29:00|1495.59|1479.59|1496.38|1480.38|1496.38|1480.38|1495.59|1479.59|3
1639520950000|2021-12-14 22:29:10|1495.5|1479.5|1495.5|1479.5|1496.38|1480.38|1495.5|1479.5|5
1639520960000|2021-12-14 22:29:20|1496.25|1480.25|1496.25|1480.25|1496.25|1480.25|1496.25|1480.25|1
1639521000000|2021-12-14 22:30:00|1495.5|1479.5|1495.5|1479.5|1496.25|1480.25|1495.5|1479.5|7
1639521010000|2021-12-14 22:30:10|1496.25|1480.25|1496.25|1480.25|1496.25|1480.25|1495.5|1479.5|3
1639521020000|2021-12-14 22:30:20|1495.5|1479.5|1495.5|1479.5|1496.25|1480.25|1495.5|1479.5|15
1639521040000|2021-12-14 22:30:40|1496.25|1480.25|1495.5|1479.5|1496.25|1480.25|1495.5|1479.5|6
1639521050000|2021-12-14 22:30:50|1496.25|1480.25|1496.25|1480.25|1496.25|1480.25|1495.5|1479.5|7
1639521060000|2021-12-14 22:31:00|1495.5|1479.5|1496.88|1480.88|1496.88|1480.88|1495.5|1479.5|3
1639521080000|2021-12-14 22:31:20|1496.9|1480.9|1496.88|1480.88|1496.9|1480.9|1496.88|1480.88|2
1639521110000|2021-12-14 22:31:50|1496.84|1480.84|1496.88|1480.88|1496.88|1480.88|1496.84|1480.84|2
1639521120000|2021-12-14 22:32:00|1496.9|1480.9|1496.88|1480.88|1496.9|1480.9|1496.88|1480.88|2
1639521130000|2021-12-14 22:32:10|1496.65|1480.65|1496.65|1480.65|1496.65|1480.65|1496.65|1480.65|1
1639521140000|2021-12-14 22:32:20|1496.78|1480.78|1496.78|1480.78|1496.78|1480.78|1496.78|1480.78|1
1639521150000|2021-12-14 22:32:30|1496.88|1480.88|1496.88|1480.88|1496.88|1480.88|1496.88|1480.88|1
1639521170000|2021-12-14 22:32:50|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1639521180000|2021-12-14 22:33:00|1496.67|1480.67|1497.5|1481.5|1497.5|1481.5|1496.67|1480.67|2
1639521200000|2021-12-14 22:33:20|1497.6|1481.6|1497.93|1481.93|1497.93|1481.93|1497.54|1481.54|6
1639521210000|2021-12-14 22:33:30|1497.76|1481.76|1497.72|1481.72|1497.79|1481.79|1497.5|1481.5|9
1639521220000|2021-12-14 22:33:40|1498.22|1482.22|1498.22|1482.22|1498.3|1482.3|1498.22|1482.22|3
1639521240000|2021-12-14 22:34:00|1498.02|1482.02|1498.22|1482.22|1498.3|1482.3|1498.02|1482.02|3
1639521250000|2021-12-14 22:34:10|1497.92|1481.92|1497.5|1481.5|1497.92|1481.92|1497.5|1481.5|2
1639521270000|2021-12-14 22:34:30|1497.42|1481.42|1497.32|1481.32|1497.5|1481.5|1497.12|1481.12|5
1639521280000|2021-12-14 22:34:40|1497.29|1481.29|1496.62|1480.62|1497.29|1481.29|1496.62|1480.62|5
1639521290000|2021-12-14 22:34:50|1496.95|1480.95|1496.52|1480.52|1496.95|1480.95|1496.52|1480.52|5
1639521310000|2021-12-14 22:35:10|1496.57|1480.57|1496.57|1480.57|1496.85|1480.85|1496.57|1480.57|3
1639521320000|2021-12-14 22:35:20|1496.85|1480.85|1496|1480|1496.85|1480.85|1496|1480|2
1639521330000|2021-12-14 22:35:30|1495.5|1479.5|1495.17|1479.17|1495.55|1479.55|1494.85|1478.85|6
1639521340000|2021-12-14 22:35:40|1495.08|1479.08|1495.08|1479.08|1495.08|1479.08|1495.08|1479.08|1
1639521360000|2021-12-14 22:36:00|1495.19|1479.19|1495.19|1479.19|1495.19|1479.19|1495.19|1479.19|1
1639521370000|2021-12-14 22:36:10|1495.4|1479.4|1495.63|1479.63|1495.82|1479.82|1495.4|1479.4|15
1639521380000|2021-12-14 22:36:20|1496.38|1480.38|1497.25|1481.25|1497.5|1481.5|1496.38|1480.38|5
1639521390000|2021-12-14 22:36:30|1497.5|1481.5|1499.5|1483.5|1499.5|1483.5|1497.5|1481.5|8
1639521400000|2021-12-14 22:36:40|1499.69|1483.69|1499.5|1483.5|1499.69|1483.69|1499.5|1483.5|2
1639521420000|2021-12-14 22:37:00|1499.45|1483.45|1499.5|1483.5|1499.5|1483.5|1499.45|1483.45|3
1639521440000|2021-12-14 22:37:20|1499.6|1483.6|1500|1484|1500|1484|1499.6|1483.6|2
1639521450000|2021-12-14 22:37:30|1500.09|1484.09|1500|1484|1500.09|1484.09|1500|1484|2
1639521460000|2021-12-14 22:37:40|1500.13|1484.13|1500.7|1484.7|1500.7|1484.7|1500|1484|6
1639521470000|2021-12-14 22:37:50|1500.5|1484.5|1500.7|1484.7|1500.7|1484.7|1500.5|1484.5|4
1639521480000|2021-12-14 22:38:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.35|1484.35|3
1639521490000|2021-12-14 22:38:10|1500.39|1484.39|1500.5|1484.5|1500.5|1484.5|1500.39|1484.39|2
1639521510000|2021-12-14 22:38:30|1501|1485|1500.92|1484.92|1501|1485|1500.92|1484.92|2
1639521520000|2021-12-14 22:38:40|1501.1|1485.1|1501.03|1485.03|1501.1|1485.1|1501.03|1485.03|2
1639521530000|2021-12-14 22:38:50|1501.43|1485.43|1501.43|1485.43|1501.43|1485.43|1501.43|1485.43|1
1639521540000|2021-12-14 22:39:00|1501.37|1485.37|1501.37|1485.37|1501.37|1485.37|1501.37|1485.37|1
1639521550000|2021-12-14 22:39:10|1501.43|1485.43|1501.5|1485.5|1501.5|1485.5|1501.43|1485.43|2
1639521590000|2021-12-14 22:39:50|1500.8|1484.8|1501.09|1485.09|1501.3|1485.3|1500.8|1484.8|3
1639521600000|2021-12-14 22:40:00|1501.05|1485.05|1500.22|1484.22|1501.3|1485.3|1500.22|1484.22|6
1639521610000|2021-12-14 22:40:10|1500.5|1484.5|1499|1483|1500.5|1484.5|1499|1483|4
1639521620000|2021-12-14 22:40:20|1498.5|1482.5|1497.15|1481.15|1498.5|1482.5|1497.15|1481.15|4
1639521630000|2021-12-14 22:40:30|1497|1481|1496.1|1480.1|1497|1481|1496.1|1480.1|4
1639521640000|2021-12-14 22:40:40|1495.84|1479.84|1495.84|1479.84|1495.84|1479.84|1495.84|1479.84|1
1639521650000|2021-12-14 22:40:50|1495.79|1479.79|1495|1479|1496|1480|1495|1479|6
1639521660000|2021-12-14 22:41:00|1494.88|1478.88|1494.81|1478.81|1494.88|1478.88|1494.81|1478.81|2
1639521670000|2021-12-14 22:41:10|1494.85|1478.85|1494.85|1478.85|1494.85|1478.85|1494.85|1478.85|1
1639521680000|2021-12-14 22:41:20|1495.07|1479.07|1494.5|1478.5|1495.07|1479.07|1494.5|1478.5|3
1639521690000|2021-12-14 22:41:30|1494.09|1478.09|1494.09|1478.09|1494.09|1478.09|1494.09|1478.09|1
1639521700000|2021-12-14 22:41:40|1494|1478|1494.42|1478.42|1494.5|1478.5|1494|1478|6
1639521710000|2021-12-14 22:41:50|1494.35|1478.35|1494.1|1478.1|1494.93|1478.93|1494.1|1478.1|8
1639521720000|2021-12-14 22:42:00|1494.5|1478.5|1494|1478|1494.5|1478.5|1493.5|1477.5|6
1639521730000|2021-12-14 22:42:10|1494.09|1478.09|1494|1478|1494.09|1478.09|1494|1478|2
1639521750000|2021-12-14 22:42:30|1494.09|1478.09|1494|1478|1494.09|1478.09|1494|1478|2
1639521760000|2021-12-14 22:42:40|1494.29|1478.29|1495|1479|1495|1479|1494|1478|7
1639521770000|2021-12-14 22:42:50|1495.2|1479.2|1495|1479|1495.2|1479.2|1495|1479|2
1639521780000|2021-12-14 22:43:00|1495.29|1479.29|1495.5|1479.5|1495.9|1479.9|1495.29|1479.29|3
1639521790000|2021-12-14 22:43:10|1495.55|1479.55|1496.69|1480.69|1496.69|1480.69|1495.55|1479.55|3
1639521800000|2021-12-14 22:43:20|1496.67|1480.67|1496.75|1480.75|1496.9|1480.9|1496.67|1480.67|5
1639521810000|2021-12-14 22:43:30|1496.79|1480.79|1496.79|1480.79|1496.79|1480.79|1496.79|1480.79|1
1639521820000|2021-12-14 22:43:40|1497|1481|1497|1481|1497|1481|1497|1481|1
1639521830000|2021-12-14 22:43:50|1497.5|1481.5|1498|1482|1498|1482|1497.5|1481.5|5
1639521840000|2021-12-14 22:44:00|1498.5|1482.5|1498.5|1482.5|1498.53|1482.53|1498.5|1482.5|3
1639521850000|2021-12-14 22:44:10|1498.83|1482.83|1498.83|1482.83|1498.83|1482.83|1498.83|1482.83|1
1639521860000|2021-12-14 22:44:20|1499.3|1483.3|1499.57|1483.57|1499.57|1483.57|1499.02|1483.02|4
1639521870000|2021-12-14 22:44:30|1499.65|1483.65|1500.37|1484.37|1500.37|1484.37|1499.53|1483.53|8
1639521880000|2021-12-14 22:44:40|1500.15|1484.15|1500.5|1484.5|1500.5|1484.5|1500.15|1484.15|4
1639521890000|2021-12-14 22:44:50|1501|1485|1501.5|1485.5|1501.5|1485.5|1501|1485|2
1639521900000|2021-12-14 22:45:00|1501.08|1485.08|1501.46|1485.46|1501.46|1485.46|1500.85|1484.85|6
1639521910000|2021-12-14 22:45:10|1501.5|1485.5|1500.93|1484.93|1501.5|1485.5|1500.93|1484.93|6
1639521920000|2021-12-14 22:45:20|1501.22|1485.22|1500.63|1484.63|1501.22|1485.22|1500.63|1484.63|5
1639521930000|2021-12-14 22:45:30|1500.5|1484.5|1499|1483|1500.55|1484.55|1499|1483|10
1639521940000|2021-12-14 22:45:40|1499.28|1483.28|1498.5|1482.5|1499.28|1483.28|1498.5|1482.5|2
1639521950000|2021-12-14 22:45:50|1498.92|1482.92|1499.5|1483.5|1499.5|1483.5|1498.5|1482.5|6
1639521960000|2021-12-14 22:46:00|1499.72|1483.72|1499.75|1483.75|1500|1484|1499.72|1483.72|4
1639521970000|2021-12-14 22:46:10|1499.5|1483.5|1499.4|1483.4|1499.5|1483.5|1499.4|1483.4|2
1639521980000|2021-12-14 22:46:20|1499.15|1483.15|1499.15|1483.15|1499.15|1483.15|1499.15|1483.15|1
1639522000000|2021-12-14 22:46:40|1498.7|1482.7|1498.65|1482.65|1499.15|1483.15|1498.65|1482.65|5
1639522010000|2021-12-14 22:46:50|1498.89|1482.89|1498.89|1482.89|1498.89|1482.89|1498.89|1482.89|1
1639522020000|2021-12-14 22:47:00|1499.39|1483.39|1499.1|1483.1|1499.39|1483.39|1499.1|1483.1|2
1639522030000|2021-12-14 22:47:10|1499.39|1483.39|1499.39|1483.39|1499.39|1483.39|1499.39|1483.39|1
1639522040000|2021-12-14 22:47:20|1498.89|1482.89|1498.89|1482.89|1498.89|1482.89|1498.89|1482.89|1
1639522050000|2021-12-14 22:47:30|1499|1483|1499.28|1483.28|1499.28|1483.28|1499|1483|2
1639522060000|2021-12-14 22:47:40|1499|1483|1499.28|1483.28|1499.28|1483.28|1499|1483|2
1639522070000|2021-12-14 22:47:50|1499|1483|1499|1483|1499|1483|1499|1483|1
1639522080000|2021-12-14 22:48:00|1499.33|1483.33|1499|1483|1499.33|1483.33|1499|1483|2
1639522090000|2021-12-14 22:48:10|1498.69|1482.69|1498.55|1482.55|1499|1483|1498.55|1482.55|5
1639522100000|2021-12-14 22:48:20|1498.89|1482.89|1498.89|1482.89|1498.89|1482.89|1498.89|1482.89|1
1639522130000|2021-12-14 22:48:50|1498.13|1482.13|1498|1482|1498.13|1482.13|1497.5|1481.5|7
1639522140000|2021-12-14 22:49:00|1497.5|1481.5|1496.75|1480.75|1497.5|1481.5|1496.75|1480.75|4
1639522160000|2021-12-14 22:49:20|1496.81|1480.81|1496.5|1480.5|1497|1481|1496.5|1480.5|3
1639522170000|2021-12-14 22:49:30|1495.59|1479.59|1495.5|1479.5|1495.65|1479.65|1495.5|1479.5|4
1639522180000|2021-12-14 22:49:40|1495.59|1479.59|1495.5|1479.5|1496.15|1480.15|1495.5|1479.5|5
1639522190000|2021-12-14 22:49:50|1495.92|1479.92|1495.92|1479.92|1495.92|1479.92|1495.92|1479.92|1
1639522200000|2021-12-14 22:50:00|1496|1480|1495.15|1479.15|1496|1480|1494.74|1478.74|9
1639522210000|2021-12-14 22:50:10|1494.75|1478.75|1494.48|1478.48|1494.75|1478.75|1494.07|1478.07|8
1639522220000|2021-12-14 22:50:20|1494.13|1478.13|1494.57|1478.57|1494.57|1478.57|1494|1478|6
1639522230000|2021-12-14 22:50:30|1494.79|1478.79|1495|1479|1495|1479|1494.57|1478.57|10
1639522240000|2021-12-14 22:50:40|1494.63|1478.63|1494.63|1478.63|1494.63|1478.63|1494.63|1478.63|1
1639522250000|2021-12-14 22:50:50|1494.75|1478.75|1494.75|1478.75|1494.75|1478.75|1494.75|1478.75|1
1639522260000|2021-12-14 22:51:00|1494.63|1478.63|1494.63|1478.63|1494.83|1478.83|1494.63|1478.63|4
1639522280000|2021-12-14 22:51:20|1494.85|1478.85|1494.85|1478.85|1494.85|1478.85|1494.85|1478.85|1
1639522290000|2021-12-14 22:51:30|1494.63|1478.63|1494.5|1478.5|1494.63|1478.63|1494.5|1478.5|2
1639522310000|2021-12-14 22:51:50|1494.84|1478.84|1494.84|1478.84|1494.84|1478.84|1494.84|1478.84|1
1639522320000|2021-12-14 22:52:00|1494.5|1478.5|1495.6|1479.6|1495.6|1479.6|1494.5|1478.5|3
1639522330000|2021-12-14 22:52:10|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1639522340000|2021-12-14 22:52:20|1495.54|1479.54|1495.54|1479.54|1495.54|1479.54|1495.54|1479.54|1
1639522350000|2021-12-14 22:52:30|1495.5|1479.5|1496.5|1480.5|1496.5|1480.5|1495.5|1479.5|3
1639522360000|2021-12-14 22:52:40|1495.5|1479.5|1496.78|1480.78|1496.78|1480.78|1495.5|1479.5|7
1639522370000|2021-12-14 22:52:50|1497.31|1481.31|1496.5|1480.5|1497.31|1481.31|1496.5|1480.5|2
1639522380000|2021-12-14 22:53:00|1496.61|1480.61|1497.5|1481.5|1497.5|1481.5|1496.5|1480.5|3
1639522390000|2021-12-14 22:53:10|1497.8|1481.8|1498.5|1482.5|1498.5|1482.5|1497.8|1481.8|5
1639522410000|2021-12-14 22:53:30|1498.55|1482.55|1498.55|1482.55|1498.55|1482.55|1498.55|1482.55|1
1639522420000|2021-12-14 22:53:40|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639522430000|2021-12-14 22:53:50|1498.52|1482.52|1498.52|1482.52|1498.52|1482.52|1498.52|1482.52|1
1639522440000|2021-12-14 22:54:00|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639522450000|2021-12-14 22:54:10|1498.95|1482.95|1498.5|1482.5|1499.21|1483.21|1498.5|1482.5|5
1639522460000|2021-12-14 22:54:20|1498.82|1482.82|1498.82|1482.82|1499.06|1483.06|1498.5|1482.5|10
1639522470000|2021-12-14 22:54:30|1498.5|1482.5|1498.48|1482.48|1498.82|1482.82|1498.48|1482.48|3
1639522480000|2021-12-14 22:54:40|1498.82|1482.82|1496.79|1480.79|1498.82|1482.82|1496.79|1480.79|12
1639522490000|2021-12-14 22:54:50|1496.72|1480.72|1496.13|1480.13|1497|1481|1496.13|1480.13|4
1639522500000|2021-12-14 22:55:00|1496|1480|1495.72|1479.72|1496|1480|1495.5|1479.5|8
1639522510000|2021-12-14 22:55:10|1495.79|1479.79|1495.75|1479.75|1496|1480|1495.75|1479.75|4
1639522520000|2021-12-14 22:55:20|1496.1|1480.1|1496.5|1480.5|1496.5|1480.5|1495.57|1479.57|5
1639522530000|2021-12-14 22:55:30|1496.37|1480.37|1497.45|1481.45|1497.45|1481.45|1496.37|1480.37|9
1639522550000|2021-12-14 22:55:50|1497.48|1481.48|1497.5|1481.5|1497.5|1481.5|1497.48|1481.48|2
1639522560000|2021-12-14 22:56:00|1497.39|1481.39|1497.5|1481.5|1497.55|1481.55|1497.39|1481.39|4
1639522590000|2021-12-14 22:56:30|1497.39|1481.39|1497.45|1481.45|1497.45|1481.45|1496.89|1480.89|3
1639522600000|2021-12-14 22:56:40|1497.65|1481.65|1497.5|1481.5|1497.65|1481.65|1497.5|1481.5|2
1639522610000|2021-12-14 22:56:50|1497.9|1481.9|1498.1|1482.1|1498.19|1482.19|1497.9|1481.9|6
1639522620000|2021-12-14 22:57:00|1498.09|1482.09|1498.09|1482.09|1498.39|1482.39|1498.09|1482.09|3
1639522630000|2021-12-14 22:57:10|1498.05|1482.05|1498.05|1482.05|1498.34|1482.34|1498|1482|8
1639522650000|2021-12-14 22:57:30|1498.06|1482.06|1498.09|1482.09|1498.16|1482.16|1498|1482|5
1639522680000|2021-12-14 22:58:00|1498|1482|1498|1482|1498.49|1482.49|1498|1482|5
1639522690000|2021-12-14 22:58:10|1498.09|1482.09|1498.59|1482.59|1498.59|1482.59|1498.09|1482.09|2
1639522700000|2021-12-14 22:58:20|1498.42|1482.42|1498.61|1482.61|1498.74|1482.74|1498.42|1482.42|7
1639522710000|2021-12-14 22:58:30|1498.63|1482.63|1498.74|1482.74|1498.74|1482.74|1498.5|1482.5|10
1639522720000|2021-12-14 22:58:40|1498.96|1482.96|1498.74|1482.74|1499.09|1483.09|1498.74|1482.74|3
1639522730000|2021-12-14 22:58:50|1498.89|1482.89|1498.74|1482.74|1498.89|1482.89|1498.74|1482.74|3
1639522740000|2021-12-14 22:59:00|1498.84|1482.84|1498.74|1482.74|1498.84|1482.84|1498.74|1482.74|2
1639522750000|2021-12-14 22:59:10|1498.94|1482.94|1498.9|1482.9|1499.12|1483.12|1498.9|1482.9|3
1639522760000|2021-12-14 22:59:20|1499.4|1483.4|1498.74|1482.74|1499.4|1483.4|1498.62|1482.62|5
1639522770000|2021-12-14 22:59:30|1498.69|1482.69|1499.06|1483.06|1499.34|1483.34|1498.5|1482.5|10
1639522780000|2021-12-14 22:59:40|1498.86|1482.86|1497.87|1481.87|1498.86|1482.86|1497.87|1481.87|4
1639522790000|2021-12-14 22:59:50|1497.75|1481.75|1497.5|1481.5|1497.75|1481.75|1497.5|1481.5|4
1639522800000|2021-12-14 23:00:00|1497.15|1481.15|1497.15|1481.15|1497.15|1481.15|1497.15|1481.15|1
1639522810000|2021-12-14 23:00:10|1497|1481|1496.25|1480.25|1497|1481|1496.25|1480.25|4
1639522830000|2021-12-14 23:00:30|1496.1|1480.1|1495.75|1479.75|1496.1|1480.1|1495.5|1479.5|7
1639522840000|2021-12-14 23:00:40|1495.5|1479.5|1495.79|1479.79|1496|1480|1495.5|1479.5|4
1639522850000|2021-12-14 23:00:50|1495.5|1479.5|1495.31|1479.31|1495.5|1479.5|1495.31|1479.31|2
1639522860000|2021-12-14 23:01:00|1495.2|1479.2|1495.2|1479.2|1495.2|1479.2|1495.2|1479.2|1
1639522880000|2021-12-14 23:01:20|1495.1|1479.1|1494.9|1478.9|1495.1|1479.1|1494.9|1478.9|2
1639522890000|2021-12-14 23:01:30|1495.2|1479.2|1495.06|1479.06|1495.2|1479.2|1494.9|1478.9|5
1639522900000|2021-12-14 23:01:40|1494.9|1478.9|1494.9|1478.9|1494.9|1478.9|1494.9|1478.9|1
1639522910000|2021-12-14 23:01:50|1495.06|1479.06|1494.2|1478.2|1495.06|1479.06|1494.2|1478.2|2
1639522920000|2021-12-14 23:02:00|1494.9|1478.9|1494.9|1478.9|1494.9|1478.9|1494.25|1478.25|6
1639522930000|2021-12-14 23:02:10|1494.73|1478.73|1494.81|1478.81|1495.06|1479.06|1494.6|1478.6|11
1639522940000|2021-12-14 23:02:20|1495.01|1479.01|1495.02|1479.02|1495.02|1479.02|1495.01|1479.01|2
1639522950000|2021-12-14 23:02:30|1494.83|1478.83|1494.83|1478.83|1494.83|1478.83|1494.83|1478.83|1
1639522960000|2021-12-14 23:02:40|1494.82|1478.82|1494.58|1478.58|1494.83|1478.83|1494.57|1478.57|6
1639522970000|2021-12-14 23:02:50|1494.57|1478.57|1494.1|1478.1|1494.57|1478.57|1494.1|1478.1|5
1639522980000|2021-12-14 23:03:00|1493.57|1477.57|1492|1476|1493.57|1477.57|1492|1476|8
1639522990000|2021-12-14 23:03:10|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1490.6|1474.6|8
1639523000000|2021-12-14 23:03:20|1491.57|1475.57|1491.13|1475.13|1491.57|1475.57|1491.13|1475.13|3
1639523010000|2021-12-14 23:03:30|1491.45|1475.45|1492.5|1476.5|1492.5|1476.5|1491|1475|10
1639523020000|2021-12-14 23:03:40|1492.67|1476.67|1492.82|1476.82|1493.13|1477.13|1492.5|1476.5|8
1639523030000|2021-12-14 23:03:50|1493.07|1477.07|1493|1477|1493.44|1477.44|1493|1477|6
1639523040000|2021-12-14 23:04:00|1492.95|1476.95|1493.5|1477.5|1493.5|1477.5|1492.95|1476.95|4
1639523050000|2021-12-14 23:04:10|1492.5|1476.5|1492.5|1476.5|1493|1477|1492.5|1476.5|4
1639523060000|2021-12-14 23:04:20|1492.76|1476.76|1492.5|1476.5|1492.9|1476.9|1492.5|1476.5|3
1639523070000|2021-12-14 23:04:30|1492.86|1476.86|1494.41|1478.41|1494.52|1478.52|1492.5|1476.5|13
1639523080000|2021-12-14 23:04:40|1494.4|1478.4|1494.5|1478.5|1494.5|1478.5|1494.4|1478.4|6
1639523090000|2021-12-14 23:04:50|1494.45|1478.45|1494.45|1478.45|1494.45|1478.45|1494.45|1478.45|1
1639523100000|2021-12-14 23:05:00|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1639523120000|2021-12-14 23:05:20|1494.53|1478.53|1494.5|1478.5|1494.55|1478.55|1494.5|1478.5|3
1639523130000|2021-12-14 23:05:30|1494.6|1478.6|1495|1479|1495|1479|1494.6|1478.6|2
1639523140000|2021-12-14 23:05:40|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1639523150000|2021-12-14 23:05:50|1495|1479|1495|1479|1495.5|1479.5|1495|1479|3
1639523160000|2021-12-14 23:06:00|1495.07|1479.07|1496.43|1480.43|1496.43|1480.43|1495|1479|8
1639523170000|2021-12-14 23:06:10|1495.5|1479.5|1495.51|1479.51|1495.52|1479.52|1495.5|1479.5|5
1639523180000|2021-12-14 23:06:20|1495.92|1479.92|1495.51|1479.51|1495.92|1479.92|1495.51|1479.51|4
1639523190000|2021-12-14 23:06:30|1495.57|1479.57|1495.51|1479.51|1495.57|1479.57|1495.51|1479.51|3
1639523200000|2021-12-14 23:06:40|1495.53|1479.53|1495.53|1479.53|1495.53|1479.53|1495.53|1479.53|1
1639523210000|2021-12-14 23:06:50|1495.51|1479.51|1495.92|1479.92|1495.92|1479.92|1495.51|1479.51|2
1639523220000|2021-12-14 23:07:00|1496|1480|1497.88|1481.88|1498.2|1482.2|1496|1480|12
1639523230000|2021-12-14 23:07:10|1497.75|1481.75|1497.82|1481.82|1498.05|1482.05|1497.3|1481.3|8
1639523240000|2021-12-14 23:07:20|1497.46|1481.46|1497.1|1481.1|1498.21|1482.21|1497.1|1481.1|7
1639523250000|2021-12-14 23:07:30|1496.81|1480.81|1496.5|1480.5|1497.66|1481.66|1496.43|1480.43|18
1639523260000|2021-12-14 23:07:40|1497|1481|1496.63|1480.63|1497|1481|1496.5|1480.5|6
1639523270000|2021-12-14 23:07:50|1497|1481|1497|1481|1497|1481|1497|1481|1
1639523280000|2021-12-14 23:08:00|1496.63|1480.63|1496.5|1480.5|1496.63|1480.63|1496.41|1480.41|3
1639523290000|2021-12-14 23:08:10|1496.85|1480.85|1496|1480|1496.85|1480.85|1496|1480|6
1639523300000|2021-12-14 23:08:20|1496.29|1480.29|1496.83|1480.83|1497.38|1481.38|1496.25|1480.25|15
1639523310000|2021-12-14 23:08:30|1496.89|1480.89|1497.45|1481.45|1497.5|1481.5|1496.89|1480.89|17
1639523320000|2021-12-14 23:08:40|1497.68|1481.68|1497.68|1481.68|1497.68|1481.68|1497.67|1481.67|3
1639523330000|2021-12-14 23:08:50|1497.45|1481.45|1497.92|1481.92|1498|1482|1497.45|1481.45|8
1639523340000|2021-12-14 23:09:00|1498.21|1482.21|1499.53|1483.53|1499.53|1483.53|1498.21|1482.21|12
1639523350000|2021-12-14 23:09:10|1499.5|1483.5|1499.12|1483.12|1499.56|1483.56|1499.03|1483.03|13
1639523360000|2021-12-14 23:09:20|1499.15|1483.15|1499.15|1483.15|1499.16|1483.16|1498.6|1482.6|6
1639523370000|2021-12-14 23:09:30|1498.6|1482.6|1498.5|1482.5|1499.15|1483.15|1498|1482|12
1639523380000|2021-12-14 23:09:40|1498.25|1482.25|1498.6|1482.6|1498.6|1482.6|1498|1482|8
1639523390000|2021-12-14 23:09:50|1498.5|1482.5|1498.22|1482.22|1498.6|1482.6|1498.22|1482.22|6
1639523400000|2021-12-14 23:10:00|1498.5|1482.5|1497.13|1481.13|1498.5|1482.5|1496.85|1480.85|12
1639523410000|2021-12-14 23:10:10|1496.85|1480.85|1497.1|1481.1|1497.35|1481.35|1496.85|1480.85|7
1639523420000|2021-12-14 23:10:20|1496.85|1480.85|1497.63|1481.63|1497.8|1481.8|1496.85|1480.85|8
1639523430000|2021-12-14 23:10:30|1497.43|1481.43|1498.73|1482.73|1498.73|1482.73|1497.43|1481.43|10
1639523440000|2021-12-14 23:10:40|1499.03|1483.03|1500.43|1484.43|1500.43|1484.43|1499.03|1483.03|10
1639523450000|2021-12-14 23:10:50|1500.3|1484.3|1502.63|1486.63|1504|1488|1500.3|1484.3|20
1639523460000|2021-12-14 23:11:00|1502.5|1486.5|1502|1486|1502.5|1486.5|1501.5|1485.5|10
1639523470000|2021-12-14 23:11:10|1501.5|1485.5|1500.64|1484.64|1501.55|1485.55|1500.55|1484.55|11
1639523480000|2021-12-14 23:11:20|1500.93|1484.93|1501.14|1485.14|1501.14|1485.14|1500.58|1484.58|16
1639523490000|2021-12-14 23:11:30|1500.64|1484.64|1500.5|1484.5|1501.14|1485.14|1500.5|1484.5|8
1639523500000|2021-12-14 23:11:40|1500.64|1484.64|1500.5|1484.5|1501.14|1485.14|1500.5|1484.5|9
1639523510000|2021-12-14 23:11:50|1500.21|1484.21|1500.42|1484.42|1500.64|1484.64|1500.21|1484.21|8
1639523520000|2021-12-14 23:12:00|1500.32|1484.32|1500.5|1484.5|1500.5|1484.5|1500|1484|7
1639523530000|2021-12-14 23:12:10|1500.42|1484.42|1500|1484|1500.83|1484.83|1500|1484|13
1639523540000|2021-12-14 23:12:20|1500.14|1484.14|1499.6|1483.6|1500.5|1484.5|1499.4|1483.4|12
1639523550000|2021-12-14 23:12:30|1499.82|1483.82|1500.14|1484.14|1500.64|1484.64|1499.6|1483.6|15
1639523560000|2021-12-14 23:12:40|1499.75|1483.75|1501.56|1485.56|1501.56|1485.56|1499.75|1483.75|20
1639523570000|2021-12-14 23:12:50|1501.65|1485.65|1502.92|1486.92|1503.22|1487.22|1501.65|1485.65|10
1639523580000|2021-12-14 23:13:00|1503.94|1487.94|1502.6|1486.6|1503.94|1487.94|1502.38|1486.38|15
1639523590000|2021-12-14 23:13:10|1502.38|1486.38|1502.7|1486.7|1503.1|1487.1|1502.38|1486.38|9
1639523600000|2021-12-14 23:13:20|1502.38|1486.38|1502.79|1486.79|1502.79|1486.79|1502.38|1486.38|5
1639523610000|2021-12-14 23:13:30|1502.5|1486.5|1502.38|1486.38|1502.88|1486.88|1502.38|1486.38|7
1639523620000|2021-12-14 23:13:40|1501.88|1485.88|1501.5|1485.5|1502.38|1486.38|1501.5|1485.5|5
1639523630000|2021-12-14 23:13:50|1501.88|1485.88|1500.97|1484.97|1501.88|1485.88|1500.72|1484.72|8
1639523640000|2021-12-14 23:14:00|1501.25|1485.25|1500.12|1484.12|1501.25|1485.25|1500.12|1484.12|4
1639523660000|2021-12-14 23:14:20|1499.96|1483.96|1499.87|1483.87|1499.96|1483.96|1499.5|1483.5|6
1639523670000|2021-12-14 23:14:30|1499.62|1483.62|1499.82|1483.82|1499.87|1483.87|1499.57|1483.57|6
1639523680000|2021-12-14 23:14:40|1499.87|1483.87|1499.87|1483.87|1499.87|1483.87|1499.82|1483.82|3
1639523700000|2021-12-14 23:15:00|1499.62|1483.62|1500.12|1484.12|1500.22|1484.22|1499.57|1483.57|7
1639523720000|2021-12-14 23:15:20|1500|1484|1499.62|1483.62|1500.12|1484.12|1499.55|1483.55|4
1639523730000|2021-12-14 23:15:30|1499.5|1483.5|1498.5|1482.5|1499.5|1483.5|1498.5|1482.5|10
1639523740000|2021-12-14 23:15:40|1498.25|1482.25|1497.82|1481.82|1498.25|1482.25|1497.5|1481.5|11
1639523750000|2021-12-14 23:15:50|1497.76|1481.76|1498|1482|1498.11|1482.11|1497.5|1481.5|11
1639523760000|2021-12-14 23:16:00|1497.25|1481.25|1497|1481|1497.25|1481.25|1496.5|1480.5|6
1639523770000|2021-12-14 23:16:10|1496.5|1480.5|1497|1481|1497.1|1481.1|1496.5|1480.5|13
1639523780000|2021-12-14 23:16:20|1497.1|1481.1|1496.5|1480.5|1497.1|1481.1|1496.5|1480.5|10
1639523830000|2021-12-14 23:17:10|1496|1480|1496|1480|1496|1480|1496|1480|1
1639523840000|2021-12-14 23:17:20|1495.5|1479.5|1495.45|1479.45|1495.5|1479.5|1495.45|1479.45|3
1639523850000|2021-12-14 23:17:30|1494.92|1478.92|1494.7|1478.7|1495.02|1479.02|1494.42|1478.42|6
1639523860000|2021-12-14 23:17:40|1494.74|1478.74|1494.18|1478.18|1495.01|1479.01|1494.18|1478.18|8
1639523870000|2021-12-14 23:17:50|1493.7|1477.7|1494.19|1478.19|1494.82|1478.82|1493.7|1477.7|4
1639523880000|2021-12-14 23:18:00|1494.43|1478.43|1494.63|1478.63|1495|1479|1494.43|1478.43|5
1639523890000|2021-12-14 23:18:10|1495.13|1479.13|1495.5|1479.5|1495.75|1479.75|1494.95|1478.95|5
1639523900000|2021-12-14 23:18:20|1495.75|1479.75|1495.75|1479.75|1495.75|1479.75|1495.75|1479.75|1
1639523910000|2021-12-14 23:18:30|1495.5|1479.5|1496|1480|1496|1480|1495.5|1479.5|8
1639523920000|2021-12-14 23:18:40|1495.5|1479.5|1494.91|1478.91|1496|1480|1494.91|1478.91|6
1639523930000|2021-12-14 23:18:50|1495.2|1479.2|1495.5|1479.5|1495.88|1479.88|1494.7|1478.7|8
1639523940000|2021-12-14 23:19:00|1495.53|1479.53|1495.5|1479.5|1495.55|1479.55|1495.5|1479.5|3
1639523950000|2021-12-14 23:19:10|1496|1480|1496.5|1480.5|1496.65|1480.65|1496|1480|7
1639523960000|2021-12-14 23:19:20|1496.61|1480.61|1496.5|1480.5|1497.5|1481.5|1496.5|1480.5|5
1639523970000|2021-12-14 23:19:30|1497.2|1481.2|1497.9|1481.9|1498.05|1482.05|1497.2|1481.2|6
1639523980000|2021-12-14 23:19:40|1497.79|1481.79|1498.27|1482.27|1498.27|1482.27|1497.5|1481.5|14
1639523990000|2021-12-14 23:19:50|1498.58|1482.58|1498.83|1482.83|1499.18|1483.18|1498.5|1482.5|11
1639524000000|2021-12-14 23:20:00|1498.5|1482.5|1499.08|1483.08|1499.08|1483.08|1498.5|1482.5|12
1639524010000|2021-12-14 23:20:10|1498.5|1482.5|1497.5|1481.5|1499.07|1483.07|1497.5|1481.5|8
1639524020000|2021-12-14 23:20:20|1497.25|1481.25|1498|1482|1498.3|1482.3|1497.25|1481.25|11
1639524030000|2021-12-14 23:20:30|1498.58|1482.58|1499.74|1483.74|1499.74|1483.74|1498.5|1482.5|10
1639524040000|2021-12-14 23:20:40|1499.73|1483.73|1500|1484|1500.35|1484.35|1499.58|1483.58|8
1639524050000|2021-12-14 23:20:50|1500.35|1484.35|1499.58|1483.58|1500.35|1484.35|1499.58|1483.58|3
1639524060000|2021-12-14 23:21:00|1500|1484|1500.39|1484.39|1500.43|1484.43|1499.83|1483.83|16
1639524070000|2021-12-14 23:21:10|1500.3|1484.3|1501.62|1485.62|1501.62|1485.62|1500.15|1484.15|9
1639524080000|2021-12-14 23:21:20|1501.59|1485.59|1501|1485|1501.62|1485.62|1501|1485|11
1639524090000|2021-12-14 23:21:30|1501.23|1485.23|1500.18|1484.18|1501.23|1485.23|1500.18|1484.18|8
1639524100000|2021-12-14 23:21:40|1500|1484|1499|1483|1500|1484|1498.5|1482.5|13
1639524110000|2021-12-14 23:21:50|1498.9|1482.9|1499|1483|1499|1483|1498.9|1482.9|4
1639524120000|2021-12-14 23:22:00|1498.5|1482.5|1497.75|1481.75|1498.5|1482.5|1497.75|1481.75|8
1639524130000|2021-12-14 23:22:10|1497.65|1481.65|1498.15|1482.15|1498.15|1482.15|1497.65|1481.65|2
1639524140000|2021-12-14 23:22:20|1498.07|1482.07|1497|1481|1498.1|1482.1|1497|1481|9
1639524150000|2021-12-14 23:22:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1639524160000|2021-12-14 23:22:40|1496.82|1480.82|1496.5|1480.5|1496.82|1480.82|1496.5|1480.5|2
1639524170000|2021-12-14 23:22:50|1497.61|1481.61|1497.5|1481.5|1497.69|1481.69|1497.5|1481.5|4
1639524180000|2021-12-14 23:23:00|1497.72|1481.72|1498|1482|1498.15|1482.15|1497.5|1481.5|10
1639524190000|2021-12-14 23:23:10|1497.25|1481.25|1497.47|1481.47|1497.47|1481.47|1497.25|1481.25|2
1639524200000|2021-12-14 23:23:20|1497.25|1481.25|1497.75|1481.75|1497.9|1481.9|1497.25|1481.25|6
1639524210000|2021-12-14 23:23:30|1497.5|1481.5|1497.75|1481.75|1498|1482|1497.29|1481.29|11
1639524220000|2021-12-14 23:23:40|1497.5|1481.5|1497.5|1481.5|1498.15|1482.15|1497.5|1481.5|5
1639524230000|2021-12-14 23:23:50|1498|1482|1498.76|1482.76|1498.87|1482.87|1498|1482|12
1639524240000|2021-12-14 23:24:00|1498.5|1482.5|1498.48|1482.48|1498.5|1482.5|1498.48|1482.48|2
1639524250000|2021-12-14 23:24:10|1498.46|1482.46|1499.76|1483.76|1499.76|1483.76|1498.46|1482.46|8
1639524260000|2021-12-14 23:24:20|1499.5|1483.5|1500|1484|1500|1484|1499.5|1483.5|15
1639524270000|2021-12-14 23:24:30|1499.9|1483.9|1500|1484|1500.1|1484.1|1499.5|1483.5|8
1639524280000|2021-12-14 23:24:40|1499.5|1483.5|1499.53|1483.53|1499.9|1483.9|1499.5|1483.5|4
1639524290000|2021-12-14 23:24:50|1500.03|1484.03|1500|1484|1500.15|1484.15|1500|1484|5
1639524300000|2021-12-14 23:25:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500|1484|3
1639524310000|2021-12-14 23:25:10|1500.4|1484.4|1500.5|1484.5|1500.5|1484.5|1500.4|1484.4|3
1639524320000|2021-12-14 23:25:20|1500.73|1484.73|1500.96|1484.96|1501.45|1485.45|1500.73|1484.73|11
1639524330000|2021-12-14 23:25:30|1500.91|1484.91|1501.3|1485.3|1501.3|1485.3|1500.81|1484.81|11
1639524340000|2021-12-14 23:25:40|1501.21|1485.21|1501.21|1485.21|1501.3|1485.3|1501.21|1485.21|7
1639524350000|2021-12-14 23:25:50|1501.06|1485.06|1500.91|1484.91|1501.06|1485.06|1500.91|1484.91|4
1639524360000|2021-12-14 23:26:00|1500.74|1484.74|1500.72|1484.72|1501|1485|1500.13|1484.13|7
1639524370000|2021-12-14 23:26:10|1500.75|1484.75|1500|1484|1500.75|1484.75|1500|1484|8
1639524380000|2021-12-14 23:26:20|1500.22|1484.22|1499.66|1483.66|1500.22|1484.22|1499.5|1483.5|9
1639524390000|2021-12-14 23:26:30|1499.75|1483.75|1498.5|1482.5|1499.76|1483.76|1498.5|1482.5|16
1639524400000|2021-12-14 23:26:40|1498.75|1482.75|1498.1|1482.1|1498.75|1482.75|1498.1|1482.1|3
1639524410000|2021-12-14 23:26:50|1497.6|1481.6|1498.1|1482.1|1498.1|1482.1|1497.6|1481.6|5
1639524420000|2021-12-14 23:27:00|1498.5|1482.5|1498.25|1482.25|1498.5|1482.5|1498.25|1482.25|2
1639524430000|2021-12-14 23:27:10|1498.5|1482.5|1497.7|1481.7|1498.5|1482.5|1497.48|1481.48|16
1639524440000|2021-12-14 23:27:20|1497.48|1481.48|1497.7|1481.7|1497.7|1481.7|1497.48|1481.48|2
1639524450000|2021-12-14 23:27:30|1497.48|1481.48|1497.44|1481.44|1497.75|1481.75|1497.44|1481.44|4
1639524460000|2021-12-14 23:27:40|1497.25|1481.25|1497.29|1481.29|1497.44|1481.44|1497.25|1481.25|3
1639524470000|2021-12-14 23:27:50|1497.1|1481.1|1497.02|1481.02|1497.1|1481.1|1497.02|1481.02|2
1639524480000|2021-12-14 23:28:00|1496.92|1480.92|1496|1480|1496.92|1480.92|1495.5|1479.5|6
1639524490000|2021-12-14 23:28:10|1495.5|1479.5|1495.5|1479.5|1495.82|1479.82|1495.5|1479.5|5
1639524500000|2021-12-14 23:28:20|1495.67|1479.67|1496.69|1480.69|1496.8|1480.8|1495.67|1479.67|5
1639524510000|2021-12-14 23:28:30|1496.72|1480.72|1497.5|1481.5|1497.5|1481.5|1496.5|1480.5|4
1639524520000|2021-12-14 23:28:40|1497.3|1481.3|1496.54|1480.54|1497.3|1481.3|1496.5|1480.5|6
1639524530000|2021-12-14 23:28:50|1496.79|1480.79|1496.75|1480.75|1497|1481|1496.5|1480.5|7
1639524540000|2021-12-14 23:29:00|1496.88|1480.88|1496.5|1480.5|1497.2|1481.2|1496.5|1480.5|3
1639524550000|2021-12-14 23:29:10|1496.11|1480.11|1496|1480|1496.11|1480.11|1496|1480|2
1639524560000|2021-12-14 23:29:20|1496.5|1480.5|1497.03|1481.03|1497.03|1481.03|1496|1480|11
1639524570000|2021-12-14 23:29:30|1497.13|1481.13|1497.5|1481.5|1497.5|1481.5|1497.13|1481.13|3
1639524580000|2021-12-14 23:29:40|1497.72|1481.72|1497.9|1481.9|1498|1482|1497.72|1481.72|5
1639524600000|2021-12-14 23:30:00|1497.5|1481.5|1497.92|1481.92|1498.7|1482.7|1497.5|1481.5|10
1639524610000|2021-12-14 23:30:10|1498.03|1482.03|1498|1482|1498.2|1482.2|1497.5|1481.5|10
1639524620000|2021-12-14 23:30:20|1498.13|1482.13|1498.19|1482.19|1498.22|1482.22|1498|1482|4
1639524630000|2021-12-14 23:30:30|1498.69|1482.69|1498.69|1482.69|1498.9|1482.9|1498.62|1482.62|6
1639524640000|2021-12-14 23:30:40|1499|1483|1500.05|1484.05|1500.28|1484.28|1499|1483|11
1639524650000|2021-12-14 23:30:50|1499.53|1483.53|1499.65|1483.65|1500.25|1484.25|1499.53|1483.53|4
1639524660000|2021-12-14 23:31:00|1500.1|1484.1|1499.65|1483.65|1500.5|1484.5|1499.65|1483.65|6
1639524670000|2021-12-14 23:31:10|1499.55|1483.55|1499.53|1483.53|1499.65|1483.65|1499.31|1483.31|7
1639524680000|2021-12-14 23:31:20|1499.5|1483.5|1498.5|1482.5|1499.5|1483.5|1498.5|1482.5|11
1639524690000|2021-12-14 23:31:30|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1
1639524700000|2021-12-14 23:31:40|1497.9|1481.9|1498.5|1482.5|1498.5|1482.5|1497.9|1481.9|2
1639524710000|2021-12-14 23:31:50|1498.25|1482.25|1497.83|1481.83|1498.25|1482.25|1497.75|1481.75|4
1639524720000|2021-12-14 23:32:00|1498.04|1482.04|1498.04|1482.04|1498.04|1482.04|1497.83|1481.83|3
1639524730000|2021-12-14 23:32:10|1497.64|1481.64|1497.76|1481.76|1498.04|1482.04|1497.64|1481.64|3
1639524740000|2021-12-14 23:32:20|1498.04|1482.04|1497.5|1481.5|1498.04|1482.04|1497.28|1481.28|5
1639524750000|2021-12-14 23:32:30|1497.54|1481.54|1497.2|1481.2|1497.54|1481.54|1497.2|1481.2|8
1639524760000|2021-12-14 23:32:40|1497.5|1481.5|1497|1481|1497.5|1481.5|1496.5|1480.5|4
1639524770000|2021-12-14 23:32:50|1497.5|1481.5|1497.5|1481.5|1497.79|1481.79|1497.24|1481.24|5
1639524780000|2021-12-14 23:33:00|1497.83|1481.83|1497|1481|1497.83|1481.83|1497|1481|9
1639524790000|2021-12-14 23:33:10|1497.1|1481.1|1496.62|1480.62|1497.1|1481.1|1496.62|1480.62|3
1639524800000|2021-12-14 23:33:20|1496.92|1480.92|1497|1481|1497|1481|1496.5|1480.5|4
1639524810000|2021-12-14 23:33:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1639524820000|2021-12-14 23:33:40|1496.19|1480.19|1496.07|1480.07|1496.19|1480.19|1496.07|1480.07|2
1639524840000|2021-12-14 23:34:00|1496.27|1480.27|1496.05|1480.05|1496.27|1480.27|1496.05|1480.05|4
1639524850000|2021-12-14 23:34:10|1496.27|1480.27|1496|1480|1496.4|1480.4|1496|1480|4
1639524860000|2021-12-14 23:34:20|1496.23|1480.23|1496.45|1480.45|1496.45|1480.45|1496.23|1480.23|2
1639524870000|2021-12-14 23:34:30|1496.48|1480.48|1496.72|1480.72|1496.72|1480.72|1496.48|1480.48|2
1639524880000|2021-12-14 23:34:40|1497.05|1481.05|1496.27|1480.27|1497.05|1481.05|1496.27|1480.27|4
1639524890000|2021-12-14 23:34:50|1496.23|1480.23|1496.23|1480.23|1496.23|1480.23|1496.23|1480.23|1
1639524900000|2021-12-14 23:35:00|1496.1|1480.1|1496.42|1480.42|1496.42|1480.42|1496.1|1480.1|6
1639524910000|2021-12-14 23:35:10|1496.77|1480.77|1496.23|1480.23|1496.9|1480.9|1496.23|1480.23|14
1639524920000|2021-12-14 23:35:20|1496.45|1480.45|1498.4|1482.4|1498.5|1482.5|1496.45|1480.45|9
1639524930000|2021-12-14 23:35:30|1498.5|1482.5|1499.5|1483.5|1499.5|1483.5|1498.5|1482.5|3
1639524940000|2021-12-14 23:35:40|1499.75|1483.75|1500|1484|1500|1484|1499.75|1483.75|2
1639524950000|2021-12-14 23:35:50|1499.5|1483.5|1499.5|1483.5|1499.9|1483.9|1499.5|1483.5|9
1639524960000|2021-12-14 23:36:00|1499.9|1483.9|1500.26|1484.26|1500.5|1484.5|1499.9|1483.9|5
1639524970000|2021-12-14 23:36:10|1500.5|1484.5|1500.5|1484.5|1501.15|1485.15|1500.5|1484.5|5
1639524980000|2021-12-14 23:36:20|1500.26|1484.26|1498.48|1482.48|1500.26|1484.26|1498.48|1482.48|5
1639524990000|2021-12-14 23:36:30|1498.98|1482.98|1498.27|1482.27|1498.98|1482.98|1497.96|1481.96|5
1639525000000|2021-12-14 23:36:40|1497.82|1481.82|1497.16|1481.16|1497.82|1481.82|1497.07|1481.07|7
1639525020000|2021-12-14 23:37:00|1497.35|1481.35|1497.35|1481.35|1497.35|1481.35|1497.1|1481.1|5
1639525030000|2021-12-14 23:37:10|1497.16|1481.16|1497.16|1481.16|1497.16|1481.16|1497.16|1481.16|1
1639525040000|2021-12-14 23:37:20|1497.07|1481.07|1497.07|1481.07|1497.07|1481.07|1497.07|1481.07|1
1639525050000|2021-12-14 23:37:30|1496.88|1480.88|1496.84|1480.84|1496.88|1480.88|1496.5|1480.5|7
1639525060000|2021-12-14 23:37:40|1496.75|1480.75|1496.72|1480.72|1496.84|1480.84|1496.72|1480.72|4
1639525070000|2021-12-14 23:37:50|1496.87|1480.87|1497.07|1481.07|1497.16|1481.16|1496.5|1480.5|13
1639525080000|2021-12-14 23:38:00|1496.97|1480.97|1496.94|1480.94|1497.07|1481.07|1496.5|1480.5|8
1639525090000|2021-12-14 23:38:10|1496.91|1480.91|1497.69|1481.69|1497.69|1481.69|1496.91|1480.91|6
1639525100000|2021-12-14 23:38:20|1497.5|1481.5|1498.62|1482.62|1498.9|1482.9|1497.5|1481.5|12
1639525110000|2021-12-14 23:38:30|1498.4|1482.4|1497.16|1481.16|1498.4|1482.4|1497.16|1481.16|11
1639525120000|2021-12-14 23:38:40|1497.25|1481.25|1497.16|1481.16|1497.25|1481.25|1497.16|1481.16|2
1639525130000|2021-12-14 23:38:50|1497.24|1481.24|1497.16|1481.16|1497.24|1481.24|1497.16|1481.16|2
1639525140000|2021-12-14 23:39:00|1497.07|1481.07|1497.07|1481.07|1497.16|1481.16|1496.92|1480.92|7
1639525150000|2021-12-14 23:39:10|1496.97|1480.97|1496|1480|1496.97|1480.97|1496|1480|4
1639525170000|2021-12-14 23:39:30|1495.58|1479.58|1495.65|1479.65|1495.65|1479.65|1495.4|1479.4|3
1639525180000|2021-12-14 23:39:40|1495.4|1479.4|1495.55|1479.55|1495.84|1479.84|1495.34|1479.34|7
1639525190000|2021-12-14 23:39:50|1495.65|1479.65|1495.58|1479.58|1495.65|1479.65|1495.58|1479.58|2
1639525200000|2021-12-14 23:40:00|1495.33|1479.33|1495.34|1479.34|1495.36|1479.36|1495.33|1479.33|4
1639525210000|2021-12-14 23:40:10|1495.33|1479.33|1496|1480|1496|1480|1495.33|1479.33|8
1639525220000|2021-12-14 23:40:20|1495.72|1479.72|1496|1480|1496|1480|1495.72|1479.72|4
1639525230000|2021-12-14 23:40:30|1496.07|1480.07|1496.08|1480.08|1496.4|1480.4|1496|1480|7
1639525240000|2021-12-14 23:40:40|1496|1480|1496.45|1480.45|1496.83|1480.83|1496|1480|15
1639525250000|2021-12-14 23:40:50|1496.65|1480.65|1496.79|1480.79|1496.93|1480.93|1496.65|1480.65|4
1639525260000|2021-12-14 23:41:00|1496.64|1480.64|1499.1|1483.1|1499.1|1483.1|1496.5|1480.5|12
1639525270000|2021-12-14 23:41:10|1498.6|1482.6|1499.4|1483.4|1499.4|1483.4|1498.49|1482.49|7
1639525280000|2021-12-14 23:41:20|1499.5|1483.5|1500.37|1484.37|1500.37|1484.37|1499.45|1483.45|7
1639525290000|2021-12-14 23:41:30|1500.14|1484.14|1500.4|1484.4|1501|1485|1500.14|1484.14|5
1639525300000|2021-12-14 23:41:40|1500.9|1484.9|1500.52|1484.52|1501|1485|1500.3|1484.3|13
1639525310000|2021-12-14 23:41:50|1500.3|1484.3|1500.72|1484.72|1500.72|1484.72|1500.3|1484.3|8
1639525320000|2021-12-14 23:42:00|1500.86|1484.86|1501.59|1485.59|1501.59|1485.59|1500.48|1484.48|10
1639525330000|2021-12-14 23:42:10|1501.5|1485.5|1501.59|1485.59|1501.59|1485.59|1501.5|1485.5|12
1639525340000|2021-12-14 23:42:20|1501.75|1485.75|1501.5|1485.5|1501.75|1485.75|1501.5|1485.5|4
1639525350000|2021-12-14 23:42:30|1501.4|1485.4|1501.5|1485.5|1501.5|1485.5|1501.15|1485.15|3
1639525360000|2021-12-14 23:42:40|1501.72|1485.72|1502|1486|1502|1486|1501.72|1485.72|5
1639525370000|2021-12-14 23:42:50|1502.45|1486.45|1502|1486|1502.45|1486.45|1502|1486|2
1639525380000|2021-12-14 23:43:00|1502.5|1486.5|1502|1486|1502.5|1486.5|1502|1486|6
1639525390000|2021-12-14 23:43:10|1501.75|1485.75|1501.75|1485.75|1502|1486|1501.75|1485.75|3
1639525400000|2021-12-14 23:43:20|1502|1486|1502.72|1486.72|1502.75|1486.75|1502|1486|11
1639525410000|2021-12-14 23:43:30|1502.75|1486.75|1503|1487|1503|1487|1502.75|1486.75|2
1639525420000|2021-12-14 23:43:40|1503.1|1487.1|1502.79|1486.79|1503.1|1487.1|1502.5|1486.5|5
1639525430000|2021-12-14 23:43:50|1502.5|1486.5|1502.5|1486.5|1503|1487|1502.5|1486.5|4
1639525440000|2021-12-14 23:44:00|1502.27|1486.27|1502.69|1486.69|1502.85|1486.85|1502.27|1486.27|11
1639525450000|2021-12-14 23:44:10|1502.4|1486.4|1502.45|1486.45|1502.95|1486.95|1502.4|1486.4|8
1639525460000|2021-12-14 23:44:20|1502.95|1486.95|1502.79|1486.79|1503|1487|1502.45|1486.45|13
1639525470000|2021-12-14 23:44:30|1502.5|1486.5|1502.13|1486.13|1502.5|1486.5|1502.13|1486.13|2
1639525480000|2021-12-14 23:44:40|1501.97|1485.97|1501.29|1485.29|1501.97|1485.97|1501.29|1485.29|4
1639525490000|2021-12-14 23:44:50|1501.54|1485.54|1501.75|1485.75|1501.75|1485.75|1501.54|1485.54|2
1639525500000|2021-12-14 23:45:00|1501.5|1485.5|1502.2|1486.2|1502.2|1486.2|1501.32|1485.32|10
1639525510000|2021-12-14 23:45:10|1502|1486|1501.91|1485.91|1502|1486|1501.82|1485.82|5
1639525520000|2021-12-14 23:45:20|1501.79|1485.79|1501.79|1485.79|1502|1486|1501.29|1485.29|10
1639525530000|2021-12-14 23:45:30|1502|1486|1502.11|1486.11|1502.11|1486.11|1502|1486|4
1639525540000|2021-12-14 23:45:40|1502.12|1486.12|1503|1487|1503|1487|1502|1486|8
1639525550000|2021-12-14 23:45:50|1503.3|1487.3|1503.72|1487.72|1503.72|1487.72|1503.3|1487.3|3
1639525560000|2021-12-14 23:46:00|1503.5|1487.5|1503.45|1487.45|1503.72|1487.72|1503.45|1487.45|4
1639525570000|2021-12-14 23:46:10|1503.2|1487.2|1503.2|1487.2|1503.2|1487.2|1503.2|1487.2|1
1639525590000|2021-12-14 23:46:30|1502.96|1486.96|1502.96|1486.96|1502.96|1486.96|1502.96|1486.96|1
1639525600000|2021-12-14 23:46:40|1502.71|1486.71|1501.65|1485.65|1502.96|1486.96|1501.6|1485.6|9
1639525610000|2021-12-14 23:46:50|1501.57|1485.57|1501.54|1485.54|1501.57|1485.57|1501.54|1485.54|2
1639525620000|2021-12-14 23:47:00|1501.6|1485.6|1501.32|1485.32|1501.75|1485.75|1501.32|1485.32|4
1639525630000|2021-12-14 23:47:10|1501.5|1485.5|1501|1485|1501.5|1485.5|1501|1485|2
1639525640000|2021-12-14 23:47:20|1501.5|1485.5|1501|1485|1501.5|1485.5|1500.75|1484.75|15
1639525650000|2021-12-14 23:47:30|1501.5|1485.5|1500.5|1484.5|1501.5|1485.5|1500.5|1484.5|7
1639525660000|2021-12-14 23:47:40|1500.25|1484.25|1500.12|1484.12|1500.25|1484.25|1500.12|1484.12|3
1639525670000|2021-12-14 23:47:50|1499.7|1483.7|1500.22|1484.22|1500.41|1484.41|1499.7|1483.7|6
1639525680000|2021-12-14 23:48:00|1500.3|1484.3|1500.29|1484.29|1500.3|1484.3|1500.29|1484.29|2
1639525690000|2021-12-14 23:48:10|1500.35|1484.35|1499.82|1483.82|1500.35|1484.35|1499.82|1483.82|4
1639525700000|2021-12-14 23:48:20|1500|1484|1499.84|1483.84|1500|1484|1499.84|1483.84|2
1639525710000|2021-12-14 23:48:30|1500|1484|1500|1484|1500|1484|1499.66|1483.66|3
1639525720000|2021-12-14 23:48:40|1499.66|1483.66|1498.98|1482.98|1499.66|1483.66|1498.98|1482.98|4
1639525730000|2021-12-14 23:48:50|1499.1|1483.1|1498.92|1482.92|1499.1|1483.1|1498.92|1482.92|2
1639525740000|2021-12-14 23:49:00|1499.1|1483.1|1498.75|1482.75|1499.1|1483.1|1498.75|1482.75|3
1639525750000|2021-12-14 23:49:10|1498.78|1482.78|1498.78|1482.78|1498.78|1482.78|1498.78|1482.78|1
1639525760000|2021-12-14 23:49:20|1499.03|1483.03|1498.75|1482.75|1499.03|1483.03|1498.75|1482.75|2
1639525770000|2021-12-14 23:49:30|1499.05|1483.05|1499.51|1483.51|1499.61|1483.61|1499.05|1483.05|8
1639525780000|2021-12-14 23:49:40|1499.53|1483.53|1500.03|1484.03|1500.03|1484.03|1499.5|1483.5|8
1639525790000|2021-12-14 23:49:50|1499.98|1483.98|1500.18|1484.18|1500.38|1484.38|1499.98|1483.98|3
1639525800000|2021-12-14 23:50:00|1500.5|1484.5|1501.5|1485.5|1501.5|1485.5|1500.5|1484.5|2
1639525810000|2021-12-14 23:50:10|1501.55|1485.55|1501.5|1485.5|1501.55|1485.55|1501.5|1485.5|2
1639525820000|2021-12-14 23:50:20|1501.58|1485.58|1502.43|1486.43|1502.49|1486.49|1501.58|1485.58|4
1639525830000|2021-12-14 23:50:30|1502.5|1486.5|1502.49|1486.49|1502.5|1486.5|1502.49|1486.49|2
1639525840000|2021-12-14 23:50:40|1501.99|1485.99|1501.32|1485.32|1502.17|1486.17|1501.32|1485.32|6
1639525850000|2021-12-14 23:50:50|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639525860000|2021-12-14 23:51:00|1501.02|1485.02|1500.67|1484.67|1501.02|1485.02|1500.45|1484.45|9
1639525870000|2021-12-14 23:51:10|1500.64|1484.64|1505.47|1489.47|1505.77|1489.77|1500.39|1484.39|20
1639525880000|2021-12-14 23:51:20|1505.77|1489.77|1505.37|1489.37|1506.9|1490.9|1505.37|1489.37|19
1639525890000|2021-12-14 23:51:30|1504.93|1488.93|1505.29|1489.29|1505.6|1489.6|1504.93|1488.93|10
1639525900000|2021-12-14 23:51:40|1505.8|1489.8|1506|1490|1506.4|1490.4|1505.5|1489.5|10
1639525910000|2021-12-14 23:51:50|1506.19|1490.19|1506.5|1490.5|1506.95|1490.95|1506|1490|13
1639525920000|2021-12-14 23:52:00|1506.4|1490.4|1508|1492|1508.5|1492.5|1506|1490|13
1639525930000|2021-12-14 23:52:10|1508.05|1492.05|1508.25|1492.25|1508.25|1492.25|1507.71|1491.71|6
1639525940000|2021-12-14 23:52:20|1508|1492|1507.71|1491.71|1508.3|1492.3|1507.6|1491.6|9
1639525950000|2021-12-14 23:52:30|1507|1491|1507.25|1491.25|1507.6|1491.6|1506.5|1490.5|13
1639525960000|2021-12-14 23:52:40|1506.5|1490.5|1506.81|1490.81|1507.6|1491.6|1506.5|1490.5|10
1639525970000|2021-12-14 23:52:50|1506.7|1490.7|1506.71|1490.71|1506.71|1490.71|1506.7|1490.7|2
1639525980000|2021-12-14 23:53:00|1506.75|1490.75|1506|1490|1506.75|1490.75|1505.77|1489.77|5
1639525990000|2021-12-14 23:53:10|1505.5|1489.5|1505.6|1489.6|1505.6|1489.6|1505.1|1489.1|4
1639526000000|2021-12-14 23:53:20|1505.1|1489.1|1506.75|1490.75|1506.75|1490.75|1504.6|1488.6|16
1639526010000|2021-12-14 23:53:30|1506.5|1490.5|1507.5|1491.5|1507.75|1491.75|1506.5|1490.5|17
1639526020000|2021-12-14 23:53:40|1507.49|1491.49|1506.99|1490.99|1507.49|1491.49|1506.99|1490.99|6
1639526030000|2021-12-14 23:53:50|1507.09|1491.09|1506|1490|1507.09|1491.09|1506|1490|12
1639526040000|2021-12-14 23:54:00|1506.5|1490.5|1506|1490|1506.5|1490.5|1506|1490|3
1639526050000|2021-12-14 23:54:10|1505.5|1489.5|1506.5|1490.5|1506.5|1490.5|1505.15|1489.15|5
1639526060000|2021-12-14 23:54:20|1506.13|1490.13|1506.13|1490.13|1506.5|1490.5|1506.13|1490.13|3
1639526070000|2021-12-14 23:54:30|1506|1490|1505.75|1489.75|1506|1490|1505.56|1489.56|6
1639526080000|2021-12-14 23:54:40|1505.5|1489.5|1506.41|1490.41|1506.5|1490.5|1505.5|1489.5|10
1639526090000|2021-12-14 23:54:50|1506.3|1490.3|1507|1491|1507.5|1491.5|1506.3|1490.3|9
1639526100000|2021-12-14 23:55:00|1506.5|1490.5|1506.5|1490.5|1506.63|1490.63|1506.2|1490.2|5
1639526110000|2021-12-14 23:55:10|1506.45|1490.45|1506.11|1490.11|1506.45|1490.45|1506.11|1490.11|2
1639526120000|2021-12-14 23:55:20|1506.5|1490.5|1506.81|1490.81|1506.81|1490.81|1506.5|1490.5|4
1639526130000|2021-12-14 23:55:30|1506.5|1490.5|1506.5|1490.5|1506.81|1490.81|1506.5|1490.5|5
1639526140000|2021-12-14 23:55:40|1506.64|1490.64|1506.58|1490.58|1506.64|1490.64|1506.5|1490.5|7
1639526150000|2021-12-14 23:55:50|1506.64|1490.64|1506.58|1490.58|1506.64|1490.64|1506.58|1490.58|2
1639526160000|2021-12-14 23:56:00|1506.64|1490.64|1506.87|1490.87|1507|1491|1506.64|1490.64|7
1639526170000|2021-12-14 23:56:10|1506.64|1490.64|1507.25|1491.25|1507.5|1491.5|1506.64|1490.64|7
1639526180000|2021-12-14 23:56:20|1507.1|1491.1|1507|1491|1507.5|1491.5|1506.94|1490.94|7
1639526190000|2021-12-14 23:56:30|1506.5|1490.5|1507.04|1491.04|1507.04|1491.04|1506.5|1490.5|3
1639526200000|2021-12-14 23:56:40|1506.7|1490.7|1507|1491|1507.04|1491.04|1506.7|1490.7|3
1639526210000|2021-12-14 23:56:50|1506.5|1490.5|1506.5|1490.5|1507|1491|1506.5|1490.5|6
1639526220000|2021-12-14 23:57:00|1506.75|1490.75|1506.5|1490.5|1506.75|1490.75|1506.45|1490.45|3
1639526230000|2021-12-14 23:57:10|1506.64|1490.64|1506.58|1490.58|1506.7|1490.7|1506.56|1490.56|7
1639526240000|2021-12-14 23:57:20|1506.5|1490.5|1506.36|1490.36|1506.53|1490.53|1506.36|1490.36|8
1639526250000|2021-12-14 23:57:30|1506.43|1490.43|1506.45|1490.45|1506.45|1490.45|1506.15|1490.15|6
1639526260000|2021-12-14 23:57:40|1506.43|1490.43|1506.57|1490.57|1506.57|1490.57|1506.36|1490.36|8
1639526270000|2021-12-14 23:57:50|1506.5|1490.5|1506.55|1490.55|1506.55|1490.55|1506.41|1490.41|10
1639526280000|2021-12-14 23:58:00|1506.41|1490.41|1506.57|1490.57|1506.82|1490.82|1506.41|1490.41|9
1639526290000|2021-12-14 23:58:10|1506.99|1490.99|1506.57|1490.57|1506.99|1490.99|1506.43|1490.43|6
1639526300000|2021-12-14 23:58:20|1506.43|1490.43|1506.44|1490.44|1506.57|1490.57|1506.3|1490.3|4
1639526310000|2021-12-14 23:58:30|1506.36|1490.36|1506.36|1490.36|1506.44|1490.44|1506.25|1490.25|7
1639526320000|2021-12-14 23:58:40|1506|1490|1504.34|1488.34|1506|1490|1504.34|1488.34|8
1639526330000|2021-12-14 23:58:50|1504.13|1488.13|1506.21|1490.21|1506.29|1490.29|1503.85|1487.85|12
1639526340000|2021-12-14 23:59:00|1506.23|1490.23|1506.58|1490.58|1506.58|1490.58|1506.23|1490.23|3
1639526350000|2021-12-14 23:59:10|1506.17|1490.17|1506.89|1490.89|1507.05|1491.05|1506.17|1490.17|9
1639526360000|2021-12-14 23:59:20|1507.05|1491.05|1506.96|1490.96|1507.05|1491.05|1506.96|1490.96|2
1639526370000|2021-12-14 23:59:30|1507.06|1491.06|1507.5|1491.5|1507.5|1491.5|1507.06|1491.06|3
1639526380000|2021-12-14 23:59:40|1507.35|1491.35|1506.5|1490.5|1507.35|1491.35|1506.5|1490.5|4
1639526390000|2021-12-14 23:59:50|1506.68|1490.68|1506.5|1490.5|1507.08|1491.08|1506.5|1490.5|12
1639526400000|2021-12-15 00:00:00|1506.56|1490.56|1506.6|1490.6|1506.6|1490.6|1506.56|1490.56|2
1639526410000|2021-12-15 00:00:10|1506.5|1490.5|1506.5|1490.5|1507.5|1491.5|1506.5|1490.5|7
1639526420000|2021-12-15 00:00:20|1507|1491|1506.5|1490.5|1507.04|1491.04|1506.5|1490.5|4
1639526430000|2021-12-15 00:00:30|1506.56|1490.56|1506.56|1490.56|1506.56|1490.56|1506.56|1490.56|1
1639526440000|2021-12-15 00:00:40|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639526450000|2021-12-15 00:00:50|1506.63|1490.63|1505.34|1489.34|1506.63|1490.63|1505.34|1489.34|11
1639526460000|2021-12-15 00:01:00|1505.15|1489.15|1504.5|1488.5|1505.15|1489.15|1504.5|1488.5|6
1639526470000|2021-12-15 00:01:10|1504.05|1488.05|1504.69|1488.69|1504.69|1488.69|1504.05|1488.05|3
1639526480000|2021-12-15 00:01:20|1504.72|1488.72|1505.19|1489.19|1505.19|1489.19|1504.72|1488.72|5
1639526490000|2021-12-15 00:01:30|1505|1489|1504.69|1488.69|1505|1489|1504.39|1488.39|13
1639526500000|2021-12-15 00:01:40|1504.4|1488.4|1503.92|1487.92|1504.4|1488.4|1503.92|1487.92|3
1639526510000|2021-12-15 00:01:50|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|3
1639526520000|2021-12-15 00:02:00|1503.9|1487.9|1502|1486|1503.9|1487.9|1502|1486|12
1639526530000|2021-12-15 00:02:10|1501.5|1485.5|1498.5|1482.5|1502|1486|1497.5|1481.5|22
1639526540000|2021-12-15 00:02:20|1498|1482|1498.79|1482.79|1498.79|1482.79|1498|1482|11
1639526550000|2021-12-15 00:02:30|1498.5|1482.5|1499.16|1483.16|1499.69|1483.69|1498.5|1482.5|8
1639526560000|2021-12-15 00:02:40|1499|1483|1500.46|1484.46|1500.5|1484.5|1499|1483|10
1639526570000|2021-12-15 00:02:50|1500.47|1484.47|1501.5|1485.5|1501.98|1485.98|1500.16|1484.16|14
1639526580000|2021-12-15 00:03:00|1501.75|1485.75|1502|1486|1502.5|1486.5|1501.5|1485.5|10
1639526590000|2021-12-15 00:03:10|1502.05|1486.05|1502|1486|1502.05|1486.05|1502|1486|2
1639526600000|2021-12-15 00:03:20|1502.22|1486.22|1502|1486|1502.4|1486.4|1502|1486|6
1639526630000|2021-12-15 00:03:50|1502.25|1486.25|1501.34|1485.34|1502.25|1486.25|1501.34|1485.34|13
1639526640000|2021-12-15 00:04:00|1501.84|1485.84|1501|1485|1501.84|1485.84|1500.87|1484.87|9
1639526650000|2021-12-15 00:04:10|1501.07|1485.07|1501|1485|1501.07|1485.07|1500.82|1484.82|7
1639526660000|2021-12-15 00:04:20|1500.5|1484.5|1500|1484|1500.88|1484.88|1499.93|1483.93|12
1639526670000|2021-12-15 00:04:30|1500.13|1484.13|1501.61|1485.61|1501.69|1485.69|1500.13|1484.13|11
1639526680000|2021-12-15 00:04:40|1501.5|1485.5|1501.61|1485.61|1501.61|1485.61|1501.5|1485.5|2
1639526690000|2021-12-15 00:04:50|1501.4|1485.4|1501.19|1485.19|1501.4|1485.4|1501|1485|7
1639526700000|2021-12-15 00:05:00|1501.42|1485.42|1502.35|1486.35|1502.4|1486.4|1501.19|1485.19|11
1639526710000|2021-12-15 00:05:10|1502.09|1486.09|1502.3|1486.3|1502.45|1486.45|1501.69|1485.69|15
1639526720000|2021-12-15 00:05:20|1502.25|1486.25|1502.5|1486.5|1502.5|1486.5|1502.25|1486.25|6
1639526730000|2021-12-15 00:05:30|1502.19|1486.19|1502.62|1486.62|1503.5|1487.5|1502.19|1486.19|6
1639526740000|2021-12-15 00:05:40|1502.5|1486.5|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|6
1639526750000|2021-12-15 00:05:50|1503.3|1487.3|1503|1487|1503.3|1487.3|1503|1487|2
1639526760000|2021-12-15 00:06:00|1503.15|1487.15|1503.3|1487.3|1503.5|1487.5|1503|1487|5
1639526770000|2021-12-15 00:06:10|1503.5|1487.5|1504.06|1488.06|1504.1|1488.1|1503.3|1487.3|14
1639526780000|2021-12-15 00:06:20|1504|1488|1503.79|1487.79|1504.06|1488.06|1503.5|1487.5|6
1639526790000|2021-12-15 00:06:30|1503.87|1487.87|1503.87|1487.87|1503.87|1487.87|1503.87|1487.87|1
1639526800000|2021-12-15 00:06:40|1504.09|1488.09|1503.79|1487.79|1504.09|1488.09|1503.5|1487.5|7
1639526810000|2021-12-15 00:06:50|1503.5|1487.5|1503.72|1487.72|1503.72|1487.72|1503.5|1487.5|6
1639526820000|2021-12-15 00:07:00|1503.5|1487.5|1504.5|1488.5|1504.5|1488.5|1503.39|1487.39|10
1639526830000|2021-12-15 00:07:10|1504.69|1488.69|1504.75|1488.75|1504.75|1488.75|1504.5|1488.5|4
1639526840000|2021-12-15 00:07:20|1504.72|1488.72|1505.23|1489.23|1505.5|1489.5|1504.5|1488.5|8
1639526850000|2021-12-15 00:07:30|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1639526860000|2021-12-15 00:07:40|1505.4|1489.4|1506.3|1490.3|1506.5|1490.5|1505.4|1489.4|7
1639526870000|2021-12-15 00:07:50|1506.5|1490.5|1506|1490|1506.5|1490.5|1506|1490|2
1639526880000|2021-12-15 00:08:00|1506.1|1490.1|1505.85|1489.85|1506.19|1490.19|1505.5|1489.5|7
1639526890000|2021-12-15 00:08:10|1506|1490|1506.02|1490.02|1506.5|1490.5|1505.73|1489.73|7
1639526900000|2021-12-15 00:08:20|1505.73|1489.73|1506|1490|1506.05|1490.05|1505.71|1489.71|10
1639526910000|2021-12-15 00:08:30|1505.81|1489.81|1506.3|1490.3|1506.5|1490.5|1505.81|1489.81|12
1639526930000|2021-12-15 00:08:50|1506.5|1490.5|1506.22|1490.22|1506.5|1490.5|1506|1490|6
1639526940000|2021-12-15 00:09:00|1506.25|1490.25|1505.88|1489.88|1506.5|1490.5|1505.72|1489.72|13
1639526950000|2021-12-15 00:09:10|1505.63|1489.63|1505.88|1489.88|1505.88|1489.88|1505.63|1489.63|2
1639526960000|2021-12-15 00:09:20|1505.75|1489.75|1506.5|1490.5|1506.5|1490.5|1505.5|1489.5|10
1639526970000|2021-12-15 00:09:30|1506.8|1490.8|1505.64|1489.64|1506.8|1490.8|1505.64|1489.64|8
1639526980000|2021-12-15 00:09:40|1506|1490|1506.5|1490.5|1506.57|1490.57|1506|1490|8
1639526990000|2021-12-15 00:09:50|1506.57|1490.57|1507.17|1491.17|1507.38|1491.38|1506.57|1490.57|11
1639527000000|2021-12-15 00:10:00|1507.29|1491.29|1506.5|1490.5|1507.38|1491.38|1506.01|1490.01|7
1639527010000|2021-12-15 00:10:10|1506.39|1490.39|1505.5|1489.5|1506.5|1490.5|1505.5|1489.5|14
1639527020000|2021-12-15 00:10:20|1505.29|1489.29|1505|1489|1505.5|1489.5|1505|1489|6
1639527030000|2021-12-15 00:10:30|1505.35|1489.35|1506.14|1490.14|1506.47|1490.47|1505.25|1489.25|13
1639527040000|2021-12-15 00:10:40|1506.17|1490.17|1506.5|1490.5|1506.5|1490.5|1505.94|1489.94|6
1639527050000|2021-12-15 00:10:50|1506.47|1490.47|1506.5|1490.5|1506.5|1490.5|1506.47|1490.47|2
1639527060000|2021-12-15 00:11:00|1506.47|1490.47|1505.8|1489.8|1506.47|1490.47|1505.75|1489.75|7
1639527070000|2021-12-15 00:11:10|1506.19|1490.19|1506.19|1490.19|1506.19|1490.19|1505.6|1489.6|7
1639527080000|2021-12-15 00:11:20|1506.48|1490.48|1506.5|1490.5|1506.5|1490.5|1506.34|1490.34|6
1639527090000|2021-12-15 00:11:30|1506.47|1490.47|1506.47|1490.47|1506.47|1490.47|1506.24|1490.24|5
1639527100000|2021-12-15 00:11:40|1506.44|1490.44|1506.47|1490.47|1506.5|1490.5|1506.38|1490.38|4
1639527110000|2021-12-15 00:11:50|1506.76|1490.76|1507.5|1491.5|1507.5|1491.5|1506.44|1490.44|4
1639527120000|2021-12-15 00:12:00|1506.5|1490.5|1506.79|1490.79|1506.79|1490.79|1506.5|1490.5|7
1639527130000|2021-12-15 00:12:10|1506.5|1490.5|1505.72|1489.72|1506.5|1490.5|1505.72|1489.72|7
1639527140000|2021-12-15 00:12:20|1505.5|1489.5|1506.72|1490.72|1506.85|1490.85|1505.5|1489.5|5
1639527150000|2021-12-15 00:12:30|1507.05|1491.05|1506.5|1490.5|1507.05|1491.05|1506.13|1490.13|10
1639527160000|2021-12-15 00:12:40|1506.1|1490.1|1506.5|1490.5|1506.5|1490.5|1506|1490|5
1639527170000|2021-12-15 00:12:50|1506.1|1490.1|1506.35|1490.35|1506.35|1490.35|1506.1|1490.1|2
1639527180000|2021-12-15 00:13:00|1506|1490|1506|1490|1506|1490|1506|1490|1
1639527190000|2021-12-15 00:13:10|1505.94|1489.94|1506.72|1490.72|1506.78|1490.78|1505.94|1489.94|5
1639527200000|2021-12-15 00:13:20|1507.2|1491.2|1506.79|1490.79|1507.2|1491.2|1506.5|1490.5|11
1639527210000|2021-12-15 00:13:30|1506.72|1490.72|1506.72|1490.72|1507.1|1491.1|1506.5|1490.5|14
1639527220000|2021-12-15 00:13:40|1507|1491|1506.5|1490.5|1507|1491|1506.5|1490.5|2
1639527230000|2021-12-15 00:13:50|1505.5|1489.5|1504|1488|1505.5|1489.5|1503.5|1487.5|11
1639527240000|2021-12-15 00:14:00|1503.9|1487.9|1503.81|1487.81|1504|1488|1503.5|1487.5|7
1639527250000|2021-12-15 00:14:10|1503.5|1487.5|1503.79|1487.79|1504|1488|1503.5|1487.5|10
1639527260000|2021-12-15 00:14:20|1503.5|1487.5|1503.79|1487.79|1503.92|1487.92|1503.5|1487.5|6
1639527270000|2021-12-15 00:14:30|1503.5|1487.5|1504|1488|1504|1488|1503.5|1487.5|6
1639527280000|2021-12-15 00:14:40|1504.35|1488.35|1504.5|1488.5|1504.5|1488.5|1504.35|1488.35|2
1639527290000|2021-12-15 00:14:50|1504.47|1488.47|1504.15|1488.15|1504.5|1488.5|1504.15|1488.15|4
1639527300000|2021-12-15 00:15:00|1504.75|1488.75|1504|1488|1504.79|1488.79|1504|1488|4
1639527310000|2021-12-15 00:15:10|1503.88|1487.88|1503.5|1487.5|1503.98|1487.98|1503.5|1487.5|4
1639527320000|2021-12-15 00:15:20|1503.75|1487.75|1504.5|1488.5|1504.5|1488.5|1503.5|1487.5|10
1639527340000|2021-12-15 00:15:40|1504.79|1488.79|1505|1489|1505.33|1489.33|1504.5|1488.5|5
1639527350000|2021-12-15 00:15:50|1504.85|1488.85|1504.85|1488.85|1504.85|1488.85|1504.85|1488.85|1
1639527360000|2021-12-15 00:16:00|1504.96|1488.96|1504.5|1488.5|1504.96|1488.96|1504.5|1488.5|3
1639527370000|2021-12-15 00:16:10|1504|1488|1503.12|1487.12|1504|1488|1503.12|1487.12|3
1639527380000|2021-12-15 00:16:20|1503.33|1487.33|1503|1487|1503.33|1487.33|1503|1487|4
1639527400000|2021-12-15 00:16:40|1502.38|1486.38|1502|1486|1502.38|1486.38|1501.79|1485.79|5
1639527410000|2021-12-15 00:16:50|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1501.5|1485.5|7
1639527420000|2021-12-15 00:17:00|1502|1486|1501.79|1485.79|1502|1486|1501.79|1485.79|2
1639527430000|2021-12-15 00:17:10|1501.97|1485.97|1502.75|1486.75|1502.75|1486.75|1501.5|1485.5|6
1639527440000|2021-12-15 00:17:20|1502.72|1486.72|1502|1486|1502.72|1486.72|1502|1486|9
1639527450000|2021-12-15 00:17:30|1501.82|1485.82|1501.79|1485.79|1502|1486|1501.79|1485.79|3
1639527470000|2021-12-15 00:17:50|1502|1486|1501.28|1485.28|1502|1486|1501.28|1485.28|3
1639527480000|2021-12-15 00:18:00|1501.22|1485.22|1500.95|1484.95|1501.28|1485.28|1500.5|1484.5|6
1639527490000|2021-12-15 00:18:10|1500.79|1484.79|1501.28|1485.28|1501.4|1485.4|1500.5|1484.5|7
1639527500000|2021-12-15 00:18:20|1501.45|1485.45|1500.78|1484.78|1501.45|1485.45|1500.78|1484.78|6
1639527510000|2021-12-15 00:18:30|1501.2|1485.2|1501.28|1485.28|1501.31|1485.31|1500.78|1484.78|5
1639527530000|2021-12-15 00:18:50|1500.55|1484.55|1500.5|1484.5|1500.55|1484.55|1500.5|1484.5|2
1639527540000|2021-12-15 00:19:00|1500.35|1484.35|1500.65|1484.65|1500.78|1484.78|1500.15|1484.15|7
1639527550000|2021-12-15 00:19:10|1500.5|1484.5|1500.25|1484.25|1500.5|1484.5|1499.75|1483.75|5
1639527560000|2021-12-15 00:19:20|1500.45|1484.45|1500.45|1484.45|1500.45|1484.45|1500.45|1484.45|1
1639527570000|2021-12-15 00:19:30|1500.4|1484.4|1500.92|1484.92|1501|1485|1500.4|1484.4|8
1639527580000|2021-12-15 00:19:40|1500.5|1484.5|1500.82|1484.82|1500.82|1484.82|1500.5|1484.5|4
1639527590000|2021-12-15 00:19:50|1501|1485|1501|1485|1501.25|1485.25|1501|1485|4
1639527610000|2021-12-15 00:20:10|1501.45|1485.45|1501|1485|1501.45|1485.45|1501|1485|3
1639527620000|2021-12-15 00:20:20|1500.9|1484.9|1501.67|1485.67|1501.67|1485.67|1500.5|1484.5|6
1639527630000|2021-12-15 00:20:30|1501.72|1485.72|1502.75|1486.75|1502.9|1486.9|1501.72|1485.72|7
1639527650000|2021-12-15 00:20:50|1502.5|1486.5|1503|1487|1503.5|1487.5|1502.5|1486.5|7
1639527660000|2021-12-15 00:21:00|1502.97|1486.97|1504.5|1488.5|1504.5|1488.5|1502.92|1486.92|9
1639527670000|2021-12-15 00:21:10|1504.69|1488.69|1505.75|1489.75|1506|1490|1504.55|1488.55|15
1639527680000|2021-12-15 00:21:20|1505.79|1489.79|1506.72|1490.72|1507|1491|1505.7|1489.7|10
1639527690000|2021-12-15 00:21:30|1507.25|1491.25|1506.82|1490.82|1507.25|1491.25|1506.82|1490.82|4
1639527700000|2021-12-15 00:21:40|1507.03|1491.03|1508.9|1492.9|1508.9|1492.9|1507.03|1491.03|10
1639527710000|2021-12-15 00:21:50|1508.69|1492.69|1513|1497|1513.5|1497.5|1508.5|1492.5|22
1639527720000|2021-12-15 00:22:00|1512.36|1496.36|1510.71|1494.71|1512.36|1496.36|1510.71|1494.71|10
1639527730000|2021-12-15 00:22:10|1510.89|1494.89|1513.69|1497.69|1513.69|1497.69|1510.89|1494.89|14
1639527740000|2021-12-15 00:22:20|1513.64|1497.64|1512.5|1496.5|1513.64|1497.64|1512.31|1496.31|8
1639527750000|2021-12-15 00:22:30|1512.43|1496.43|1516.51|1500.51|1516.51|1500.51|1512.43|1496.43|22
1639527760000|2021-12-15 00:22:40|1516.36|1500.36|1516.01|1500.01|1516.51|1500.51|1516.01|1500.01|11
1639527770000|2021-12-15 00:22:50|1515.5|1499.5|1515|1499|1515.82|1499.82|1515|1499|10
1639527780000|2021-12-15 00:23:00|1515.5|1499.5|1516.51|1500.51|1516.51|1500.51|1515.5|1499.5|10
1639527790000|2021-12-15 00:23:10|1516.1|1500.1|1516.51|1500.51|1516.51|1500.51|1516.1|1500.1|3
1639527810000|2021-12-15 00:23:30|1516.5|1500.5|1516.51|1500.51|1516.69|1500.69|1516.5|1500.5|8
1639527820000|2021-12-15 00:23:40|1516|1500|1515|1499|1516|1500|1515|1499|3
1639527830000|2021-12-15 00:23:50|1514.5|1498.5|1513.92|1497.92|1515|1499|1513.92|1497.92|15
1639527840000|2021-12-15 00:24:00|1513.5|1497.5|1514.45|1498.45|1514.69|1498.69|1512.96|1496.96|12
1639527850000|2021-12-15 00:24:10|1514.55|1498.55|1514.72|1498.72|1514.72|1498.72|1514.05|1498.05|15
1639527860000|2021-12-15 00:24:20|1514.5|1498.5|1516.03|1500.03|1516.5|1500.5|1514.2|1498.2|16
1639527870000|2021-12-15 00:24:30|1515.55|1499.55|1516.44|1500.44|1517.3|1501.3|1515.55|1499.55|13
1639527880000|2021-12-15 00:24:40|1516.51|1500.51|1516.51|1500.51|1516.51|1500.51|1515.85|1499.85|8
1639527890000|2021-12-15 00:24:50|1516.5|1500.5|1516.51|1500.51|1516.51|1500.51|1515.85|1499.85|10
1639527900000|2021-12-15 00:25:00|1516|1500|1516|1500|1516|1500|1516|1500|1
1639527910000|2021-12-15 00:25:10|1515.5|1499.5|1514.09|1498.09|1515.5|1499.5|1514|1498|8
1639527920000|2021-12-15 00:25:20|1514|1498|1513.5|1497.5|1514.75|1498.75|1513.5|1497.5|10
1639527930000|2021-12-15 00:25:30|1513.82|1497.82|1513.45|1497.45|1514|1498|1513.45|1497.45|11
1639527940000|2021-12-15 00:25:40|1513.15|1497.15|1513.24|1497.24|1513.55|1497.55|1513|1497|7
1639527950000|2021-12-15 00:25:50|1513.05|1497.05|1513|1497|1513.3|1497.3|1513|1497|3
1639527960000|2021-12-15 00:26:00|1512.94|1496.94|1513|1497|1513.15|1497.15|1512.92|1496.92|6
1639527970000|2021-12-15 00:26:10|1512.92|1496.92|1513|1497|1513|1497|1512.5|1496.5|4
1639527980000|2021-12-15 00:26:20|1512.5|1496.5|1513.34|1497.34|1513.34|1497.34|1512.35|1496.35|8
1639527990000|2021-12-15 00:26:30|1513.15|1497.15|1513.75|1497.75|1514|1498|1513.15|1497.15|11
1639528000000|2021-12-15 00:26:40|1513.5|1497.5|1512.5|1496.5|1513.5|1497.5|1512.5|1496.5|3
1639528010000|2021-12-15 00:26:50|1512|1496|1512.5|1496.5|1512.5|1496.5|1511.79|1495.79|12
1639528020000|2021-12-15 00:27:00|1512.19|1496.19|1512|1496|1512.19|1496.19|1511.82|1495.82|7
1639528030000|2021-12-15 00:27:10|1512.1|1496.1|1512.5|1496.5|1512.5|1496.5|1512.1|1496.1|2
1639528040000|2021-12-15 00:27:20|1512.13|1496.13|1512|1496|1512.13|1496.13|1511.75|1495.75|4
1639528050000|2021-12-15 00:27:30|1511.5|1495.5|1510.5|1494.5|1511.92|1495.92|1510.5|1494.5|8
1639528060000|2021-12-15 00:27:40|1510.35|1494.35|1510.5|1494.5|1510.5|1494.5|1510.35|1494.35|2
1639528070000|2021-12-15 00:27:50|1510|1494|1509.19|1493.19|1510|1494|1508.32|1492.32|15
1639528080000|2021-12-15 00:28:00|1509|1493|1509|1493|1509.4|1493.4|1509|1493|6
1639528090000|2021-12-15 00:28:10|1509.06|1493.06|1509.35|1493.35|1509.35|1493.35|1509.06|1493.06|2
1639528100000|2021-12-15 00:28:20|1509.54|1493.54|1510.3|1494.3|1510.3|1494.3|1509.54|1493.54|3
1639528110000|2021-12-15 00:28:30|1510.49|1494.49|1510|1494|1511|1495|1510|1494|9
1639528120000|2021-12-15 00:28:40|1510.35|1494.35|1509.94|1493.94|1510.5|1494.5|1509.94|1493.94|6
1639528130000|2021-12-15 00:28:50|1510|1494|1510|1494|1510|1494|1510|1494|1
1639528140000|2021-12-15 00:29:00|1510.07|1494.07|1510|1494|1510.2|1494.2|1510|1494|3
1639528150000|2021-12-15 00:29:10|1510.5|1494.5|1511.35|1495.35|1511.35|1495.35|1510.5|1494.5|3
1639528160000|2021-12-15 00:29:20|1511|1495|1509.53|1493.53|1511|1495|1509.44|1493.44|7
1639528170000|2021-12-15 00:29:30|1510|1494|1511|1495|1511.5|1495.5|1510|1494|14
1639528180000|2021-12-15 00:29:40|1511.19|1495.19|1511|1495|1511.19|1495.19|1510.89|1494.89|4
1639528190000|2021-12-15 00:29:50|1511.5|1495.5|1511.5|1495.5|1511.75|1495.75|1511.5|1495.5|5
1639528200000|2021-12-15 00:30:00|1511.75|1495.75|1511.5|1495.5|1511.75|1495.75|1511.4|1495.4|4
1639528210000|2021-12-15 00:30:10|1511.88|1495.88|1511|1495|1511.9|1495.9|1510.94|1494.94|9
1639528220000|2021-12-15 00:30:20|1511.09|1495.09|1511.09|1495.09|1511.09|1495.09|1511.09|1495.09|1
1639528230000|2021-12-15 00:30:30|1511|1495|1510.88|1494.88|1511|1495|1510.82|1494.82|3
1639528240000|2021-12-15 00:30:40|1510.82|1494.82|1511.5|1495.5|1511.5|1495.5|1510.5|1494.5|5
1639528250000|2021-12-15 00:30:50|1510.82|1494.82|1513.69|1497.69|1513.69|1497.69|1510.5|1494.5|15
1639528260000|2021-12-15 00:31:00|1514.1|1498.1|1513.6|1497.6|1514.1|1498.1|1513|1497|11
1639528270000|2021-12-15 00:31:10|1514|1498|1513.9|1497.9|1514|1498|1513.9|1497.9|5
1639528280000|2021-12-15 00:31:20|1513.5|1497.5|1514|1498|1514|1498|1513.5|1497.5|7
1639528290000|2021-12-15 00:31:30|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639528320000|2021-12-15 00:32:00|1513.45|1497.45|1513.3|1497.3|1513.45|1497.45|1513.3|1497.3|4
1639528350000|2021-12-15 00:32:30|1513.4|1497.4|1512.3|1496.3|1513.4|1497.4|1512.25|1496.25|6
1639528360000|2021-12-15 00:32:40|1512.05|1496.05|1512|1496|1512.05|1496.05|1512|1496|2
1639528370000|2021-12-15 00:32:50|1511.92|1495.92|1511.92|1495.92|1512|1496|1511.5|1495.5|8
1639528380000|2021-12-15 00:33:00|1511.5|1495.5|1511.1|1495.1|1511.5|1495.5|1511|1495|6
1639528390000|2021-12-15 00:33:10|1511.5|1495.5|1511|1495|1511.5|1495.5|1511|1495|3
1639528410000|2021-12-15 00:33:30|1510.36|1494.36|1510|1494|1510.36|1494.36|1510|1494|4
1639528420000|2021-12-15 00:33:40|1510.3|1494.3|1510.4|1494.4|1510.4|1494.4|1510.3|1494.3|2
1639528430000|2021-12-15 00:33:50|1510|1494|1510.75|1494.75|1510.75|1494.75|1509.91|1493.91|9
1639528440000|2021-12-15 00:34:00|1511|1495|1511|1495|1511.85|1495.85|1511|1495|12
1639528450000|2021-12-15 00:34:10|1510.5|1494.5|1510|1494|1510.5|1494.5|1510|1494|3
1639528460000|2021-12-15 00:34:20|1509.65|1493.65|1509|1493|1509.65|1493.65|1508.91|1492.91|9
1639528470000|2021-12-15 00:34:30|1509.2|1493.2|1509.2|1493.2|1509.2|1493.2|1509.2|1493.2|1
1639528480000|2021-12-15 00:34:40|1509.5|1493.5|1510|1494|1510.3|1494.3|1509.5|1493.5|7
1639528490000|2021-12-15 00:34:50|1510.5|1494.5|1510.5|1494.5|1510.75|1494.75|1510.5|1494.5|4
1639528500000|2021-12-15 00:35:00|1511.5|1495.5|1511.5|1495.5|1512.2|1496.2|1511.5|1495.5|11
1639528510000|2021-12-15 00:35:10|1512.5|1496.5|1511.75|1495.75|1512.5|1496.5|1511.6|1495.6|6
1639528520000|2021-12-15 00:35:20|1511.5|1495.5|1511.45|1495.45|1511.75|1495.75|1511.45|1495.45|8
1639528530000|2021-12-15 00:35:30|1511.35|1495.35|1511|1495|1511.35|1495.35|1511|1495|2
1639528540000|2021-12-15 00:35:40|1511.1|1495.1|1512.72|1496.72|1513|1497|1511.1|1495.1|14
1639528550000|2021-12-15 00:35:50|1512.5|1496.5|1512.79|1496.79|1512.79|1496.79|1512|1496|12
1639528560000|2021-12-15 00:36:00|1513.4|1497.4|1513|1497|1513.4|1497.4|1513|1497|3
1639528570000|2021-12-15 00:36:10|1512.5|1496.5|1512.5|1496.5|1512.75|1496.75|1512.5|1496.5|3
1639528580000|2021-12-15 00:36:20|1512.75|1496.75|1512|1496|1512.75|1496.75|1512|1496|6
1639528590000|2021-12-15 00:36:30|1511.75|1495.75|1511.92|1495.92|1512.15|1496.15|1511.5|1495.5|14
1639528600000|2021-12-15 00:36:40|1511.96|1495.96|1511.9|1495.9|1512|1496|1511.5|1495.5|9
1639528610000|2021-12-15 00:36:50|1511.5|1495.5|1511|1495|1512|1496|1511|1495|5
1639528620000|2021-12-15 00:37:00|1511.13|1495.13|1510.88|1494.88|1511.13|1495.13|1510.88|1494.88|2
1639528630000|2021-12-15 00:37:10|1511.1|1495.1|1510.79|1494.79|1511.1|1495.1|1510.79|1494.79|2
1639528640000|2021-12-15 00:37:20|1510.5|1494.5|1510.43|1494.43|1511.15|1495.15|1510.43|1494.43|10
1639528650000|2021-12-15 00:37:30|1510.84|1494.84|1511.79|1495.79|1512.1|1496.1|1510.78|1494.78|8
1639528660000|2021-12-15 00:37:40|1511.5|1495.5|1511.9|1495.9|1511.98|1495.98|1511.5|1495.5|9
1639528670000|2021-12-15 00:37:50|1511.5|1495.5|1511.04|1495.04|1511.9|1495.9|1511|1495|8
1639528680000|2021-12-15 00:38:00|1511|1495|1510.92|1494.92|1511.35|1495.35|1510.92|1494.92|3
1639528690000|2021-12-15 00:38:10|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639528700000|2021-12-15 00:38:20|1510.1|1494.1|1509.91|1493.91|1510.1|1494.1|1509.6|1493.6|4
1639528710000|2021-12-15 00:38:30|1510|1494|1510|1494|1510|1494|1510|1494|1
1639528720000|2021-12-15 00:38:40|1510.08|1494.08|1510|1494|1510.2|1494.2|1510|1494|3
1639528730000|2021-12-15 00:38:50|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639528740000|2021-12-15 00:39:00|1509.79|1493.79|1510|1494|1510.1|1494.1|1509.79|1493.79|5
1639528750000|2021-12-15 00:39:10|1510.2|1494.2|1510.5|1494.5|1510.55|1494.55|1510.2|1494.2|4
1639528760000|2021-12-15 00:39:20|1510.09|1494.09|1510|1494|1510.09|1494.09|1510|1494|2
1639528770000|2021-12-15 00:39:30|1509.5|1493.5|1509|1493|1509.5|1493.5|1509|1493|2
1639528780000|2021-12-15 00:39:40|1508.5|1492.5|1508|1492|1508.5|1492.5|1507.6|1491.6|5
1639528800000|2021-12-15 00:40:00|1508.03|1492.03|1508.03|1492.03|1508.03|1492.03|1508.03|1492.03|1
1639528810000|2021-12-15 00:40:10|1507.94|1491.94|1508|1492|1508|1492|1507.94|1491.94|2
1639528840000|2021-12-15 00:40:40|1508.15|1492.15|1508|1492|1508.15|1492.15|1508|1492|3
1639528860000|2021-12-15 00:41:00|1508.5|1492.5|1507.6|1491.6|1508.65|1492.65|1507.6|1491.6|4
1639528870000|2021-12-15 00:41:10|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639528880000|2021-12-15 00:41:20|1507.92|1491.92|1507.92|1491.92|1507.92|1491.92|1507.5|1491.5|3
1639528890000|2021-12-15 00:41:30|1508|1492|1508|1492|1508.2|1492.2|1508|1492|3
1639528900000|2021-12-15 00:41:40|1507.98|1491.98|1507.98|1491.98|1507.98|1491.98|1507.98|1491.98|1
1639528920000|2021-12-15 00:42:00|1507.81|1491.81|1507.5|1491.5|1507.81|1491.81|1507.5|1491.5|3
1639528930000|2021-12-15 00:42:10|1507.75|1491.75|1508|1492|1508.09|1492.09|1507.75|1491.75|3
1639528940000|2021-12-15 00:42:20|1507.5|1491.5|1507.5|1491.5|1507.79|1491.79|1507.5|1491.5|3
1639528950000|2021-12-15 00:42:30|1507|1491|1504|1488|1507|1491|1504|1488|7
1639528960000|2021-12-15 00:42:40|1504.5|1488.5|1504.72|1488.72|1505.05|1489.05|1504.5|1488.5|7
1639528970000|2021-12-15 00:42:50|1504.65|1488.65|1506.5|1490.5|1506.5|1490.5|1504.65|1488.65|7
1639528980000|2021-12-15 00:43:00|1506.8|1490.8|1506.5|1490.5|1506.85|1490.85|1506.5|1490.5|5
1639529000000|2021-12-15 00:43:20|1506.55|1490.55|1506.5|1490.5|1506.55|1490.55|1506.5|1490.5|2
1639529010000|2021-12-15 00:43:30|1506|1490|1506|1490|1506|1490|1506|1490|1
1639529020000|2021-12-15 00:43:40|1505.5|1489.5|1505.19|1489.19|1505.5|1489.5|1505.19|1489.19|2
1639529030000|2021-12-15 00:43:50|1504.89|1488.89|1505|1489|1505|1489|1504.89|1488.89|2
1639529040000|2021-12-15 00:44:00|1504.89|1488.89|1506.5|1490.5|1506.5|1490.5|1504.89|1488.89|4
1639529050000|2021-12-15 00:44:10|1506.85|1490.85|1506.5|1490.5|1506.85|1490.85|1506.5|1490.5|2
1639529060000|2021-12-15 00:44:20|1506.29|1490.29|1504.31|1488.31|1506.29|1490.29|1504.31|1488.31|8
1639529070000|2021-12-15 00:44:30|1503.65|1487.65|1503.65|1487.65|1503.65|1487.65|1503.65|1487.65|1
1639529080000|2021-12-15 00:44:40|1504.15|1488.15|1502|1486|1504.5|1488.5|1502|1486|11
1639529090000|2021-12-15 00:44:50|1501.79|1485.79|1501|1485|1501.79|1485.79|1501|1485|4
1639529100000|2021-12-15 00:45:00|1501.5|1485.5|1502.5|1486.5|1502.75|1486.75|1501.5|1485.5|14
1639529110000|2021-12-15 00:45:10|1502.09|1486.09|1502.5|1486.5|1503.1|1487.1|1502.09|1486.09|11
1639529120000|2021-12-15 00:45:20|1503|1487|1501.2|1485.2|1503|1487|1501.2|1485.2|12
1639529130000|2021-12-15 00:45:30|1501.39|1485.39|1502.5|1486.5|1502.85|1486.85|1501.2|1485.2|16
1639529140000|2021-12-15 00:45:40|1502.1|1486.1|1502.5|1486.5|1502.5|1486.5|1501.85|1485.85|5
1639529150000|2021-12-15 00:45:50|1502.55|1486.55|1502.88|1486.88|1503.59|1487.59|1502.5|1486.5|6
1639529160000|2021-12-15 00:46:00|1502.96|1486.96|1503.5|1487.5|1503.6|1487.6|1502.96|1486.96|6
1639529170000|2021-12-15 00:46:10|1503.6|1487.6|1503.73|1487.73|1504.13|1488.13|1503.4|1487.4|10
1639529180000|2021-12-15 00:46:20|1503.65|1487.65|1503.65|1487.65|1503.73|1487.73|1503.65|1487.65|4
1639529190000|2021-12-15 00:46:30|1503.6|1487.6|1504|1488|1504.35|1488.35|1503.6|1487.6|5
1639529200000|2021-12-15 00:46:40|1503.81|1487.81|1503.5|1487.5|1504|1488|1503.5|1487.5|3
1639529210000|2021-12-15 00:46:50|1503.79|1487.79|1503|1487|1503.79|1487.79|1503|1487|3
1639529220000|2021-12-15 00:47:00|1502.75|1486.75|1503.5|1487.5|1503.5|1487.5|1502.75|1486.75|4
1639529230000|2021-12-15 00:47:10|1503.1|1487.1|1503.1|1487.1|1503.1|1487.1|1503.1|1487.1|1
1639529240000|2021-12-15 00:47:20|1503.25|1487.25|1501.65|1485.65|1503.25|1487.25|1501.65|1485.65|6
1639529250000|2021-12-15 00:47:30|1502.07|1486.07|1502.19|1486.19|1502.4|1486.4|1502.01|1486.01|6
1639529260000|2021-12-15 00:47:40|1502.25|1486.25|1502.19|1486.19|1502.45|1486.45|1502.19|1486.19|4
1639529270000|2021-12-15 00:47:50|1502.13|1486.13|1502.19|1486.19|1502.39|1486.39|1502.13|1486.13|4
1639529280000|2021-12-15 00:48:00|1502.45|1486.45|1502|1486|1502.45|1486.45|1502|1486|3
1639529290000|2021-12-15 00:48:10|1501.94|1485.94|1502|1486|1502|1486|1501.94|1485.94|2
1639529300000|2021-12-15 00:48:20|1502.39|1486.39|1502.5|1486.5|1502.5|1486.5|1502.39|1486.39|2
1639529310000|2021-12-15 00:48:30|1502|1486|1501.35|1485.35|1502|1486|1501.35|1485.35|13
1639529320000|2021-12-15 00:48:40|1501.85|1485.85|1501.4|1485.4|1502|1486|1501.35|1485.35|9
1639529330000|2021-12-15 00:48:50|1501.9|1485.9|1502|1486|1502|1486|1501.4|1485.4|11
1639529340000|2021-12-15 00:49:00|1501.5|1485.5|1502.32|1486.32|1502.72|1486.72|1501.5|1485.5|10
1639529350000|2021-12-15 00:49:10|1502.2|1486.2|1502.12|1486.12|1502.2|1486.2|1502.12|1486.12|2
1639529360000|2021-12-15 00:49:20|1501.7|1485.7|1501.25|1485.25|1501.7|1485.7|1501.25|1485.25|3
1639529370000|2021-12-15 00:49:30|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.3|1485.3|4
1639529380000|2021-12-15 00:49:40|1501.35|1485.35|1501.5|1485.5|1501.5|1485.5|1501.35|1485.35|2
1639529390000|2021-12-15 00:49:50|1501.32|1485.32|1501|1485|1501.5|1485.5|1501|1485|3
1639529410000|2021-12-15 00:50:10|1501.42|1485.42|1501.5|1485.5|1501.5|1485.5|1501|1485|7
1639529420000|2021-12-15 00:50:20|1501.42|1485.42|1501.39|1485.39|1501.5|1485.5|1501.39|1485.39|4
1639529430000|2021-12-15 00:50:30|1501.5|1485.5|1501.5|1485.5|1502.51|1486.51|1501.4|1485.4|11
1639529440000|2021-12-15 00:50:40|1501.55|1485.55|1501.5|1485.5|1501.55|1485.55|1501.5|1485.5|2
1639529450000|2021-12-15 00:50:50|1501|1485|1499.5|1483.5|1501|1485|1499.4|1483.4|4
1639529460000|2021-12-15 00:51:00|1499.21|1483.21|1498.36|1482.36|1499.21|1483.21|1498.36|1482.36|5
1639529470000|2021-12-15 00:51:10|1498.5|1482.5|1497.34|1481.34|1498.5|1482.5|1496|1480|13
1639529480000|2021-12-15 00:51:20|1497.72|1481.72|1497|1481|1497.72|1481.72|1496.89|1480.89|7
1639529490000|2021-12-15 00:51:30|1496.94|1480.94|1496|1480|1497.15|1481.15|1495.93|1479.93|8
1639529500000|2021-12-15 00:51:40|1496.25|1480.25|1495.34|1479.34|1496.4|1480.4|1495.22|1479.22|19
1639529510000|2021-12-15 00:51:50|1495.85|1479.85|1496.5|1480.5|1496.83|1480.83|1495.35|1479.35|15
1639529520000|2021-12-15 00:52:00|1496.66|1480.66|1497|1481|1497|1481|1496.6|1480.6|7
1639529530000|2021-12-15 00:52:10|1496.7|1480.7|1497|1481|1497|1481|1496.7|1480.7|2
1639529540000|2021-12-15 00:52:20|1497.65|1481.65|1498.6|1482.6|1498.6|1482.6|1497.65|1481.65|5
1639529550000|2021-12-15 00:52:30|1499.1|1483.1|1498.7|1482.7|1499.1|1483.1|1498.5|1482.5|15
1639529560000|2021-12-15 00:52:40|1498.65|1482.65|1498.75|1482.75|1498.75|1482.75|1498.65|1482.65|2
1639529570000|2021-12-15 00:52:50|1499|1483|1499.07|1483.07|1499.5|1483.5|1498.92|1482.92|5
1639529580000|2021-12-15 00:53:00|1499|1483|1500.58|1484.58|1500.58|1484.58|1499|1483|7
1639529590000|2021-12-15 00:53:10|1500.5|1484.5|1498.5|1482.5|1500.7|1484.7|1498.5|1482.5|12
1639529600000|2021-12-15 00:53:20|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|3
1639529610000|2021-12-15 00:53:30|1498.4|1482.4|1497.58|1481.58|1498.4|1482.4|1497.54|1481.54|5
1639529620000|2021-12-15 00:53:40|1497.96|1481.96|1498|1482|1498.22|1482.22|1497.58|1481.58|8
1639529630000|2021-12-15 00:53:50|1497.58|1481.58|1498.04|1482.04|1498.04|1482.04|1497.54|1481.54|9
1639529640000|2021-12-15 00:54:00|1497.45|1481.45|1497.5|1481.5|1497.58|1481.58|1496.6|1480.6|16
1639529650000|2021-12-15 00:54:10|1496.89|1480.89|1498|1482|1498|1482|1496.89|1480.89|13
1639529660000|2021-12-15 00:54:20|1497.92|1481.92|1498.15|1482.15|1498.15|1482.15|1497.5|1481.5|8
1639529670000|2021-12-15 00:54:30|1497.74|1481.74|1497.65|1481.65|1497.77|1481.77|1497.65|1481.65|8
1639529680000|2021-12-15 00:54:40|1497.99|1481.99|1497.99|1481.99|1498.44|1482.44|1497.99|1481.99|3
1639529690000|2021-12-15 00:54:50|1498.5|1482.5|1498.5|1482.5|1498.54|1482.54|1498.5|1482.5|3
1639529700000|2021-12-15 00:55:00|1498.64|1482.64|1499.69|1483.69|1499.69|1483.69|1498.64|1482.64|4
1639529710000|2021-12-15 00:55:10|1499.5|1483.5|1498.46|1482.46|1499.5|1483.5|1498.46|1482.46|2
1639529720000|2021-12-15 00:55:20|1498.49|1482.49|1497.5|1481.5|1498.49|1482.49|1497|1481|7
1639529730000|2021-12-15 00:55:30|1497.79|1481.79|1497.2|1481.2|1497.79|1481.79|1497|1481|6
1639529740000|2021-12-15 00:55:40|1497.26|1481.26|1497.2|1481.2|1497.4|1481.4|1496.87|1480.87|5
1639529750000|2021-12-15 00:55:50|1497.06|1481.06|1497.5|1481.5|1497.5|1481.5|1497.06|1481.06|5
1639529760000|2021-12-15 00:56:00|1497.44|1481.44|1497.11|1481.11|1497.44|1481.44|1497.11|1481.11|7
1639529770000|2021-12-15 00:56:10|1496.7|1480.7|1496.5|1480.5|1496.7|1480.7|1496.5|1480.5|3
1639529780000|2021-12-15 00:56:20|1496|1480|1496.22|1480.22|1496.22|1480.22|1495.5|1479.5|5
1639529790000|2021-12-15 00:56:30|1496|1480|1495.5|1479.5|1496.29|1480.29|1495.5|1479.5|5
1639529800000|2021-12-15 00:56:40|1495.9|1479.9|1496.5|1480.5|1496.61|1480.61|1495.9|1479.9|7
1639529810000|2021-12-15 00:56:50|1496.61|1480.61|1498.14|1482.14|1498.5|1482.5|1496.61|1480.61|9
1639529820000|2021-12-15 00:57:00|1498.45|1482.45|1498.45|1482.45|1498.45|1482.45|1498.45|1482.45|1
1639529830000|2021-12-15 00:57:10|1498.35|1482.35|1498.14|1482.14|1498.72|1482.72|1498.14|1482.14|10
1639529840000|2021-12-15 00:57:20|1497.55|1481.55|1497.5|1481.5|1497.55|1481.55|1497.5|1481.5|2
1639529850000|2021-12-15 00:57:30|1497|1481|1497.15|1481.15|1497.5|1481.5|1496.94|1480.94|7
1639529860000|2021-12-15 00:57:40|1496.94|1480.94|1497.25|1481.25|1497.5|1481.5|1496.94|1480.94|5
1639529870000|2021-12-15 00:57:50|1497|1481|1498.15|1482.15|1498.15|1482.15|1497|1481|8
1639529880000|2021-12-15 00:58:00|1498.06|1482.06|1497.5|1481.5|1498.06|1482.06|1497.5|1481.5|3
1639529890000|2021-12-15 00:58:10|1497.38|1481.38|1497.42|1481.42|1497.5|1481.5|1497.29|1481.29|4
1639529900000|2021-12-15 00:58:20|1497.24|1481.24|1497.32|1481.32|1497.32|1481.32|1497.24|1481.24|2
1639529910000|2021-12-15 00:58:30|1497|1481|1496.75|1480.75|1497|1481|1496.09|1480.09|8
1639529920000|2021-12-15 00:58:40|1497.1|1481.1|1497|1481|1497.49|1481.49|1496.75|1480.75|12
1639529940000|2021-12-15 00:59:00|1496.75|1480.75|1497.42|1481.42|1497.42|1481.42|1496.75|1480.75|3
1639529950000|2021-12-15 00:59:10|1497.38|1481.38|1497.58|1481.58|1497.64|1481.64|1497.38|1481.38|4
1639529960000|2021-12-15 00:59:20|1497.83|1481.83|1497.83|1481.83|1497.83|1481.83|1497.58|1481.58|7
1639529970000|2021-12-15 00:59:30|1498.45|1482.45|1497.64|1481.64|1498.45|1482.45|1497.64|1481.64|5
1639529980000|2021-12-15 00:59:40|1498.06|1482.06|1497.87|1481.87|1498.14|1482.14|1497.55|1481.55|8
1639529990000|2021-12-15 00:59:50|1497.96|1481.96|1498.5|1482.5|1498.5|1482.5|1497.64|1481.64|6
1639530000000|2021-12-15 01:00:00|1498.14|1482.14|1496.5|1480.5|1498.14|1482.14|1496.5|1480.5|5
1639530010000|2021-12-15 01:00:10|1496.25|1480.25|1496.5|1480.5|1497|1481|1495.5|1479.5|14
1639530020000|2021-12-15 01:00:20|1496.35|1480.35|1496.5|1480.5|1496.75|1480.75|1496|1480|11
1639530030000|2021-12-15 01:00:30|1497|1481|1497|1481|1497|1481|1497|1481|1
1639530040000|2021-12-15 01:00:40|1496.78|1480.78|1496.75|1480.75|1496.78|1480.78|1496.5|1480.5|4
1639530050000|2021-12-15 01:00:50|1496.95|1480.95|1497.1|1481.1|1497.1|1481.1|1496.9|1480.9|3
1639530060000|2021-12-15 01:01:00|1496.9|1480.9|1495.34|1479.34|1497|1481|1495.34|1479.34|7
1639530070000|2021-12-15 01:01:10|1495.32|1479.32|1495.34|1479.34|1495.35|1479.35|1495.26|1479.26|6
1639530080000|2021-12-15 01:01:20|1495.35|1479.35|1494|1478|1495.35|1479.35|1494|1478|6
1639530090000|2021-12-15 01:01:30|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1639530100000|2021-12-15 01:01:40|1495|1479|1495|1479|1495|1479|1495|1479|1
1639530110000|2021-12-15 01:01:50|1495.5|1479.5|1495|1479|1495.5|1479.5|1495|1479|2
1639530120000|2021-12-15 01:02:00|1495.04|1479.04|1494.92|1478.92|1495.04|1479.04|1494.5|1478.5|4
1639530130000|2021-12-15 01:02:10|1494.5|1478.5|1497.67|1481.67|1497.79|1481.79|1494.5|1478.5|8
1639530140000|2021-12-15 01:02:20|1497.5|1481.5|1496.09|1480.09|1497.5|1481.5|1496.09|1480.09|6
1639530150000|2021-12-15 01:02:30|1496.06|1480.06|1494.92|1478.92|1496.06|1480.06|1494.92|1478.92|10
1639530160000|2021-12-15 01:02:40|1494.81|1478.81|1495.3|1479.3|1495.3|1479.3|1494.81|1478.81|7
1639530170000|2021-12-15 01:02:50|1495.75|1479.75|1495.82|1479.82|1496|1480|1495.5|1479.5|8
1639530180000|2021-12-15 01:03:00|1495.5|1479.5|1496|1480|1496|1480|1495.5|1479.5|4
1639530190000|2021-12-15 01:03:10|1496.15|1480.15|1496.5|1480.5|1496.5|1480.5|1495.92|1479.92|4
1639530210000|2021-12-15 01:03:30|1496.97|1480.97|1496.99|1480.99|1497.25|1481.25|1496.88|1480.88|4
1639530220000|2021-12-15 01:03:40|1496.88|1480.88|1496.79|1480.79|1496.88|1480.88|1496|1480|7
1639530230000|2021-12-15 01:03:50|1496.5|1480.5|1496.79|1480.79|1496.79|1480.79|1496.5|1480.5|2
1639530240000|2021-12-15 01:04:00|1496.5|1480.5|1497.61|1481.61|1497.61|1481.61|1496.5|1480.5|14
1639530250000|2021-12-15 01:04:10|1497.5|1481.5|1497.08|1481.08|1497.5|1481.5|1497.05|1481.05|6
1639530260000|2021-12-15 01:04:20|1497.21|1481.21|1497.49|1481.49|1497.49|1481.49|1497|1481|10
1639530270000|2021-12-15 01:04:30|1498.39|1482.39|1498|1482|1498.5|1482.5|1497.78|1481.78|13
1639530280000|2021-12-15 01:04:40|1497.82|1481.82|1497.82|1481.82|1497.82|1481.82|1497.82|1481.82|1
1639530290000|2021-12-15 01:04:50|1497.75|1481.75|1496.78|1480.78|1497.95|1481.95|1496.5|1480.5|6
1639530300000|2021-12-15 01:05:00|1496.5|1480.5|1496.82|1480.82|1497|1481|1496.5|1480.5|8
1639530310000|2021-12-15 01:05:10|1496.5|1480.5|1496.82|1480.82|1496.82|1480.82|1496.5|1480.5|2
1639530320000|2021-12-15 01:05:20|1496.5|1480.5|1495.92|1479.92|1497|1481|1495.5|1479.5|13
1639530330000|2021-12-15 01:05:30|1496|1480|1495|1479|1496|1480|1495|1479|4
1639530340000|2021-12-15 01:05:40|1495.5|1479.5|1495.45|1479.45|1495.7|1479.7|1495.2|1479.2|5
1639530350000|2021-12-15 01:05:50|1495.64|1479.64|1495.64|1479.64|1495.64|1479.64|1495.64|1479.64|1
1639530360000|2021-12-15 01:06:00|1495.79|1479.79|1495.45|1479.45|1495.95|1479.95|1495.45|1479.45|4
1639530370000|2021-12-15 01:06:10|1495.79|1479.79|1495.79|1479.79|1495.79|1479.79|1495.79|1479.79|1
1639530380000|2021-12-15 01:06:20|1495.5|1479.5|1497.47|1481.47|1497.47|1481.47|1495.5|1479.5|10
1639530390000|2021-12-15 01:06:30|1497.14|1481.14|1496.94|1480.94|1497.5|1481.5|1496.94|1480.94|9
1639530400000|2021-12-15 01:06:40|1497.47|1481.47|1497.48|1481.48|1497.48|1481.48|1497.14|1481.14|4
1639530410000|2021-12-15 01:06:50|1497.79|1481.79|1497.5|1481.5|1497.79|1481.79|1497.44|1481.44|12
1639530420000|2021-12-15 01:07:00|1497.49|1481.49|1499|1483|1499|1483|1497.49|1481.49|12
1639530430000|2021-12-15 01:07:10|1498.38|1482.38|1496.22|1480.22|1499|1483|1496.22|1480.22|13
1639530440000|2021-12-15 01:07:20|1495.84|1479.84|1494.92|1478.92|1496.05|1480.05|1494.92|1478.92|9
1639530450000|2021-12-15 01:07:30|1494.5|1478.5|1495.72|1479.72|1496|1480|1494.5|1478.5|6
1639530460000|2021-12-15 01:07:40|1495.5|1479.5|1495.19|1479.19|1495.54|1479.54|1495.18|1479.18|6
1639530470000|2021-12-15 01:07:50|1495.35|1479.35|1495|1479|1495.57|1479.57|1495|1479|5
1639530480000|2021-12-15 01:08:00|1495.5|1479.5|1496.35|1480.35|1496.69|1480.69|1495.5|1479.5|10
1639530490000|2021-12-15 01:08:10|1496.64|1480.64|1496.66|1480.66|1496.79|1480.79|1496.64|1480.64|4
1639530500000|2021-12-15 01:08:20|1496.75|1480.75|1496.83|1480.83|1496.83|1480.83|1496.75|1480.75|2
1639530510000|2021-12-15 01:08:30|1496.75|1480.75|1497.5|1481.5|1497.5|1481.5|1496.5|1480.5|4
1639530520000|2021-12-15 01:08:40|1497.3|1481.3|1497|1481|1497.3|1481.3|1497|1481|2
1639530530000|2021-12-15 01:08:50|1497.19|1481.19|1497.69|1481.69|1497.69|1481.69|1497.19|1481.19|2
1639530540000|2021-12-15 01:09:00|1497.5|1481.5|1498.1|1482.1|1498.52|1482.52|1497.5|1481.5|12
1639530550000|2021-12-15 01:09:10|1498.25|1482.25|1497.82|1481.82|1498.25|1482.25|1497.82|1481.82|5
1639530560000|2021-12-15 01:09:20|1497.87|1481.87|1497.82|1481.82|1498|1482|1497.5|1481.5|8
1639530570000|2021-12-15 01:09:30|1497.8|1481.8|1497.5|1481.5|1497.8|1481.8|1497.48|1481.48|3
1639530590000|2021-12-15 01:09:50|1497.82|1481.82|1498|1482|1498.08|1482.08|1497.5|1481.5|4
1639530600000|2021-12-15 01:10:00|1497.97|1481.97|1497.92|1481.92|1497.97|1481.97|1497.92|1481.92|2
1639530610000|2021-12-15 01:10:10|1497.5|1481.5|1497.85|1481.85|1497.92|1481.92|1497.5|1481.5|6
1639530620000|2021-12-15 01:10:20|1498.5|1482.5|1499|1483|1499.56|1483.56|1498.5|1482.5|7
1639530630000|2021-12-15 01:10:30|1498.5|1482.5|1498.92|1482.92|1499|1483|1498.5|1482.5|6
1639530640000|2021-12-15 01:10:40|1498.75|1482.75|1498.5|1482.5|1499|1483|1498.5|1482.5|5
1639530650000|2021-12-15 01:10:50|1498.48|1482.48|1498.46|1482.46|1498.5|1482.5|1498.46|1482.46|3
1639530660000|2021-12-15 01:11:00|1498.5|1482.5|1497.5|1481.5|1498.5|1482.5|1497.5|1481.5|3
1639530670000|2021-12-15 01:11:10|1496.85|1480.85|1497.5|1481.5|1497.5|1481.5|1496.85|1480.85|3
1639530700000|2021-12-15 01:11:40|1497.6|1481.6|1497.6|1481.6|1497.6|1481.6|1497.6|1481.6|1
1639530710000|2021-12-15 01:11:50|1497.5|1481.5|1497.5|1481.5|1497.6|1481.6|1497.5|1481.5|5
1639530730000|2021-12-15 01:12:10|1498|1482|1495.13|1479.13|1498.04|1482.04|1495|1479|11
1639530740000|2021-12-15 01:12:20|1494.87|1478.87|1495.5|1479.5|1495.5|1479.5|1494.5|1478.5|5
1639530750000|2021-12-15 01:12:30|1495.13|1479.13|1494.28|1478.28|1495.13|1479.13|1494.28|1478.28|4
1639530760000|2021-12-15 01:12:40|1494.06|1478.06|1494.28|1478.28|1494.28|1478.28|1493.5|1477.5|8
1639530770000|2021-12-15 01:12:50|1494.42|1478.42|1494.28|1478.28|1494.5|1478.5|1494.28|1478.28|5
1639530780000|2021-12-15 01:13:00|1494.25|1478.25|1494.25|1478.25|1494.25|1478.25|1494.25|1478.25|1
1639530790000|2021-12-15 01:13:10|1494.45|1478.45|1494.45|1478.45|1494.45|1478.45|1494.45|1478.45|1
1639530800000|2021-12-15 01:13:20|1494.28|1478.28|1493.1|1477.1|1494.28|1478.28|1493.1|1477.1|3
1639530810000|2021-12-15 01:13:30|1493.42|1477.42|1493|1477|1493.42|1477.42|1493|1477|2
1639530820000|2021-12-15 01:13:40|1492.5|1476.5|1491.71|1475.71|1492.5|1476.5|1491.71|1475.71|14
1639530830000|2021-12-15 01:13:50|1492.08|1476.08|1491.5|1475.5|1492.08|1476.08|1491.5|1475.5|4
1639530840000|2021-12-15 01:14:00|1492.2|1476.2|1492.5|1476.5|1492.5|1476.5|1491.5|1475.5|5
1639530850000|2021-12-15 01:14:10|1492.47|1476.47|1492.21|1476.21|1492.5|1476.5|1492.21|1476.21|5
1639530860000|2021-12-15 01:14:20|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.4|1476.4|3
1639530870000|2021-12-15 01:14:30|1492.54|1476.54|1492.88|1476.88|1492.88|1476.88|1492.5|1476.5|3
1639530890000|2021-12-15 01:14:50|1493|1477|1492.94|1476.94|1493|1477|1492.94|1476.94|2
1639530900000|2021-12-15 01:15:00|1493.15|1477.15|1492.88|1476.88|1493.29|1477.29|1492.88|1476.88|4
1639530910000|2021-12-15 01:15:10|1492.94|1476.94|1493.01|1477.01|1493.3|1477.3|1492.75|1476.75|6
1639530920000|2021-12-15 01:15:20|1492.75|1476.75|1492.88|1476.88|1492.99|1476.99|1492.5|1476.5|5
1639530930000|2021-12-15 01:15:30|1493.14|1477.14|1493.57|1477.57|1493.69|1477.69|1493.06|1477.06|10
1639530940000|2021-12-15 01:15:40|1493.75|1477.75|1494.04|1478.04|1494.08|1478.08|1493.5|1477.5|7
1639530950000|2021-12-15 01:15:50|1493.75|1477.75|1494|1478|1494.5|1478.5|1493.75|1477.75|8
1639530960000|2021-12-15 01:16:00|1493.5|1477.5|1493.5|1477.5|1494|1478|1493.5|1477.5|3
1639530970000|2021-12-15 01:16:10|1493.4|1477.4|1493.4|1477.4|1493.9|1477.9|1493.4|1477.4|4
1639530980000|2021-12-15 01:16:20|1493.9|1477.9|1493.3|1477.3|1493.9|1477.9|1493.3|1477.3|5
1639531000000|2021-12-15 01:16:40|1493.8|1477.8|1493.4|1477.4|1493.8|1477.8|1493.4|1477.4|4
1639531010000|2021-12-15 01:16:50|1493.25|1477.25|1493.47|1477.47|1493.47|1477.47|1493.25|1477.25|2
1639531020000|2021-12-15 01:17:00|1493.72|1477.72|1494|1478|1494.3|1478.3|1493.61|1477.61|8
1639531030000|2021-12-15 01:17:10|1494.25|1478.25|1494.69|1478.69|1494.7|1478.7|1493.9|1477.9|13
1639531040000|2021-12-15 01:17:20|1494.75|1478.75|1495|1479|1495.5|1479.5|1494.5|1478.5|7
1639531050000|2021-12-15 01:17:30|1494.87|1478.87|1494.65|1478.65|1494.87|1478.87|1494.65|1478.65|2
1639531060000|2021-12-15 01:17:40|1495|1479|1495|1479|1495|1479|1495|1479|1
1639531070000|2021-12-15 01:17:50|1494.76|1478.76|1493.5|1477.5|1494.76|1478.76|1493.5|1477.5|6
1639531080000|2021-12-15 01:18:00|1493.33|1477.33|1493.15|1477.15|1493.5|1477.5|1493.15|1477.15|3
1639531090000|2021-12-15 01:18:10|1492.83|1476.83|1493.32|1477.32|1493.33|1477.33|1492.83|1476.83|4
1639531100000|2021-12-15 01:18:20|1493|1477|1493|1477|1493|1477|1493|1477|1
1639531110000|2021-12-15 01:18:30|1492.5|1476.5|1491.75|1475.75|1492.5|1476.5|1491.75|1475.75|3
1639531120000|2021-12-15 01:18:40|1492.25|1476.25|1492.42|1476.42|1492.42|1476.42|1492.21|1476.21|4
1639531130000|2021-12-15 01:18:50|1492.72|1476.72|1493.6|1477.6|1493.6|1477.6|1492.72|1476.72|6
1639531140000|2021-12-15 01:19:00|1493.97|1477.97|1493.68|1477.68|1493.97|1477.97|1493.5|1477.5|4
1639531150000|2021-12-15 01:19:10|1494.07|1478.07|1494.79|1478.79|1495|1479|1494.07|1478.07|13
1639531160000|2021-12-15 01:19:20|1494.5|1478.5|1494.9|1478.9|1495.05|1479.05|1494.5|1478.5|8
1639531170000|2021-12-15 01:19:30|1494.5|1478.5|1494.5|1478.5|1495.3|1479.3|1494.5|1478.5|6
1639531180000|2021-12-15 01:19:40|1494.9|1478.9|1494.9|1478.9|1494.9|1478.9|1494.5|1478.5|5
1639531190000|2021-12-15 01:19:50|1494.5|1478.5|1495|1479|1495|1479|1494.5|1478.5|7
1639531200000|2021-12-15 01:20:00|1495.5|1479.5|1495.43|1479.43|1496|1480|1495.43|1479.43|14
1639531210000|2021-12-15 01:20:10|1495.5|1479.5|1496|1480|1496|1480|1495.5|1479.5|4
1639531220000|2021-12-15 01:20:20|1495.53|1479.53|1495.9|1479.9|1495.9|1479.9|1495.53|1479.53|2
1639531230000|2021-12-15 01:20:30|1495.63|1479.63|1495.5|1479.5|1495.79|1479.79|1495.5|1479.5|6
1639531240000|2021-12-15 01:20:40|1495.82|1479.82|1496.72|1480.72|1496.72|1480.72|1495.82|1479.82|4
1639531260000|2021-12-15 01:21:00|1496.97|1480.97|1496.97|1480.97|1496.97|1480.97|1496.97|1480.97|1
1639531270000|2021-12-15 01:21:10|1496.9|1480.9|1496.85|1480.85|1496.9|1480.9|1496.85|1480.85|2
1639531280000|2021-12-15 01:21:20|1496.79|1480.79|1497.69|1481.69|1497.85|1481.85|1496.79|1480.79|4
1639531290000|2021-12-15 01:21:30|1497.5|1481.5|1497|1481|1497.5|1481.5|1497|1481|3
1639531300000|2021-12-15 01:21:40|1497.17|1481.17|1497.17|1481.17|1497.17|1481.17|1497.17|1481.17|1
1639531310000|2021-12-15 01:21:50|1497.67|1481.67|1497.5|1481.5|1497.67|1481.67|1497.5|1481.5|2
1639531320000|2021-12-15 01:22:00|1497.64|1481.64|1497.5|1481.5|1497.64|1481.64|1497.47|1481.47|3
1639531330000|2021-12-15 01:22:10|1497|1481|1497.5|1481.5|1497.5|1481.5|1497|1481|6
1639531340000|2021-12-15 01:22:20|1497.7|1481.7|1497.97|1481.97|1497.97|1481.97|1497.7|1481.7|4
1639531350000|2021-12-15 01:22:30|1498.3|1482.3|1498.15|1482.15|1498.3|1482.3|1498.15|1482.15|2
1639531360000|2021-12-15 01:22:40|1498.26|1482.26|1497.5|1481.5|1498.36|1482.36|1497.5|1481.5|5
1639531370000|2021-12-15 01:22:50|1498|1482|1497.5|1481.5|1498|1482|1497.5|1481.5|2
1639531380000|2021-12-15 01:23:00|1497.29|1481.29|1496.03|1480.03|1497.37|1481.37|1496.03|1480.03|8
1639531390000|2021-12-15 01:23:10|1496.12|1480.12|1495.87|1479.87|1496.12|1480.12|1495.87|1479.87|4
1639531400000|2021-12-15 01:23:20|1496|1480|1495.35|1479.35|1496|1480|1495.35|1479.35|9
1639531410000|2021-12-15 01:23:30|1495|1479|1495.25|1479.25|1495.25|1479.25|1494.92|1478.92|10
1639531420000|2021-12-15 01:23:40|1494.92|1478.92|1495|1479|1495.11|1479.11|1494.92|1478.92|4
1639531430000|2021-12-15 01:23:50|1495.06|1479.06|1495|1479|1495.19|1479.19|1495|1479|6
1639531440000|2021-12-15 01:24:00|1495.19|1479.19|1495|1479|1495.6|1479.6|1495|1479|8
1639531450000|2021-12-15 01:24:10|1495.1|1479.1|1494.81|1478.81|1495.1|1479.1|1494.81|1478.81|3
1639531460000|2021-12-15 01:24:20|1494.5|1478.5|1495.72|1479.72|1496.05|1480.05|1494.5|1478.5|7
1639531470000|2021-12-15 01:24:30|1495.89|1479.89|1496.69|1480.69|1496.69|1480.69|1495.7|1479.7|5
1639531480000|2021-12-15 01:24:40|1497|1481|1496.5|1480.5|1497|1481|1496.5|1480.5|3
1639531490000|2021-12-15 01:24:50|1496.3|1480.3|1496|1480|1496.3|1480.3|1496|1480|2
1639531500000|2021-12-15 01:25:00|1496.1|1480.1|1496|1480|1496.1|1480.1|1496|1480|2
1639531510000|2021-12-15 01:25:10|1496.3|1480.3|1496|1480|1496.85|1480.85|1496|1480|8
1639531520000|2021-12-15 01:25:20|1495.68|1479.68|1495.18|1479.18|1495.88|1479.88|1495.18|1479.18|3
1639531530000|2021-12-15 01:25:30|1495.4|1479.4|1495.7|1479.7|1495.72|1479.72|1495.4|1479.4|4
1639531540000|2021-12-15 01:25:40|1495.5|1479.5|1495.92|1479.92|1496.15|1480.15|1495.5|1479.5|12
1639531560000|2021-12-15 01:26:00|1495.5|1479.5|1496.5|1480.5|1497|1481|1495.5|1479.5|17
1639531570000|2021-12-15 01:26:10|1496|1480|1496|1480|1496.33|1480.33|1495.5|1479.5|8
1639531580000|2021-12-15 01:26:20|1495.59|1479.59|1496.69|1480.69|1496.69|1480.69|1495.5|1479.5|10
1639531590000|2021-12-15 01:26:30|1497|1481|1496.9|1480.9|1497.29|1481.29|1496.9|1480.9|3
1639531600000|2021-12-15 01:26:40|1497.18|1481.18|1497.5|1481.5|1497.57|1481.57|1497.18|1481.18|3
1639531610000|2021-12-15 01:26:50|1497.59|1481.59|1497.65|1481.65|1497.94|1481.94|1497.48|1481.48|5
1639531620000|2021-12-15 01:27:00|1497.62|1481.62|1497.62|1481.62|1497.62|1481.62|1497.62|1481.62|1
1639531630000|2021-12-15 01:27:10|1497.68|1481.68|1498.75|1482.75|1499.1|1483.1|1497.68|1481.68|7
1639531640000|2021-12-15 01:27:20|1498.81|1482.81|1498|1482|1498.81|1482.81|1498|1482|6
1639531660000|2021-12-15 01:27:40|1497.12|1481.12|1496.13|1480.13|1497.12|1481.12|1496.13|1480.13|7
1639531670000|2021-12-15 01:27:50|1496.63|1480.63|1496.13|1480.13|1496.63|1480.63|1496.13|1480.13|2
1639531680000|2021-12-15 01:28:00|1496|1480|1496|1480|1496|1480|1496|1480|1
1639531700000|2021-12-15 01:28:20|1496.5|1480.5|1496.82|1480.82|1497.15|1481.15|1496.5|1480.5|6
1639531710000|2021-12-15 01:28:30|1496.5|1480.5|1496.75|1480.75|1496.75|1480.75|1496.5|1480.5|2
1639531720000|2021-12-15 01:28:40|1497.75|1481.75|1498.5|1482.5|1498.5|1482.5|1497.5|1481.5|4
1639531730000|2021-12-15 01:28:50|1498.78|1482.78|1498.92|1482.92|1499.01|1483.01|1498.78|1482.78|5
1639531740000|2021-12-15 01:29:00|1499.15|1483.15|1499.69|1483.69|1499.69|1483.69|1499.15|1483.15|4
1639531750000|2021-12-15 01:29:10|1500.25|1484.25|1499.9|1483.9|1500.25|1484.25|1499.9|1483.9|5
1639531760000|2021-12-15 01:29:20|1499.74|1483.74|1499.75|1483.75|1500|1484|1499.5|1483.5|5
1639531770000|2021-12-15 01:29:30|1499.5|1483.5|1499.25|1483.25|1499.5|1483.5|1499.25|1483.25|4
1639531780000|2021-12-15 01:29:40|1499.75|1483.75|1498.5|1482.5|1499.75|1483.75|1498.5|1482.5|7
1639531790000|2021-12-15 01:29:50|1498.25|1482.25|1498.75|1482.75|1498.75|1482.75|1498.25|1482.25|2
1639531800000|2021-12-15 01:30:00|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1498.5|1482.5|3
1639531810000|2021-12-15 01:30:10|1498.5|1482.5|1498.5|1482.5|1499.1|1483.1|1498.5|1482.5|13
1639531820000|2021-12-15 01:30:20|1498.75|1482.75|1499.69|1483.69|1499.69|1483.69|1498.5|1482.5|10
1639531830000|2021-12-15 01:30:30|1499.75|1483.75|1499.87|1483.87|1499.92|1483.92|1499|1483|13
1639531840000|2021-12-15 01:30:40|1499.92|1483.92|1500.75|1484.75|1500.9|1484.9|1499.5|1483.5|8
1639531850000|2021-12-15 01:30:50|1500.5|1484.5|1501.69|1485.69|1501.85|1485.85|1500.5|1484.5|4
1639531860000|2021-12-15 01:31:00|1501.95|1485.95|1501.72|1485.72|1501.95|1485.95|1501.5|1485.5|4
1639531870000|2021-12-15 01:31:10|1501.5|1485.5|1502.5|1486.5|1502.5|1486.5|1501.5|1485.5|7
1639531880000|2021-12-15 01:31:20|1502.78|1486.78|1503|1487|1503.1|1487.1|1502.75|1486.75|6
1639531890000|2021-12-15 01:31:30|1502.82|1486.82|1501|1485|1502.82|1486.82|1501|1485|10
1639531900000|2021-12-15 01:31:40|1500.5|1484.5|1499.55|1483.55|1500.5|1484.5|1499.5|1483.5|7
1639531910000|2021-12-15 01:31:50|1499.17|1483.17|1499|1483|1499.55|1483.55|1499|1483|9
1639531920000|2021-12-15 01:32:00|1498.87|1482.87|1498.82|1482.82|1498.87|1482.87|1498.5|1482.5|10
1639531930000|2021-12-15 01:32:10|1498.5|1482.5|1498.4|1482.4|1498.5|1482.5|1498.22|1482.22|4
1639531940000|2021-12-15 01:32:20|1498.9|1482.9|1498.63|1482.63|1498.9|1482.9|1498.4|1482.4|4
1639531950000|2021-12-15 01:32:30|1498.86|1482.86|1498.75|1482.75|1499.58|1483.58|1498.75|1482.75|9
1639531960000|2021-12-15 01:32:40|1499.22|1483.22|1499|1483|1499.22|1483.22|1499|1483|2
1639531980000|2021-12-15 01:33:00|1499.21|1483.21|1498.87|1482.87|1499.59|1483.59|1498.55|1482.55|9
1639531990000|2021-12-15 01:33:10|1498.75|1482.75|1498.88|1482.88|1499|1483|1498.5|1482.5|9
1639532000000|2021-12-15 01:33:20|1498.5|1482.5|1498.75|1482.75|1498.75|1482.75|1498.5|1482.5|8
1639532010000|2021-12-15 01:33:30|1498.67|1482.67|1499|1483|1499.21|1483.21|1498.67|1482.67|10
1639532020000|2021-12-15 01:33:40|1499.08|1483.08|1499.58|1483.58|1499.58|1483.58|1499.08|1483.08|4
1639532030000|2021-12-15 01:33:50|1499.72|1483.72|1500.29|1484.29|1500.5|1484.5|1499.72|1483.72|7
1639532040000|2021-12-15 01:34:00|1500|1484|1500.14|1484.14|1500.5|1484.5|1499.85|1483.85|5
1639532050000|2021-12-15 01:34:10|1500.29|1484.29|1500.29|1484.29|1500.5|1484.5|1500.29|1484.29|3
1639532060000|2021-12-15 01:34:20|1500|1484|1500.83|1484.83|1500.83|1484.83|1499.85|1483.85|7
1639532070000|2021-12-15 01:34:30|1500.72|1484.72|1501|1485|1501.03|1485.03|1500.5|1484.5|11
1639532080000|2021-12-15 01:34:40|1500.5|1484.5|1500.75|1484.75|1501.21|1485.21|1500.5|1484.5|9
1639532090000|2021-12-15 01:34:50|1501|1485|1500.22|1484.22|1501|1485|1500.22|1484.22|5
1639532100000|2021-12-15 01:35:00|1500.42|1484.42|1500.32|1484.32|1500.5|1484.5|1500|1484|7
1639532110000|2021-12-15 01:35:10|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|3
1639532120000|2021-12-15 01:35:20|1500.32|1484.32|1500.5|1484.5|1500.6|1484.6|1500.32|1484.32|4
1639532150000|2021-12-15 01:35:50|1500.6|1484.6|1500.71|1484.71|1500.71|1484.71|1500.5|1484.5|3
1639532160000|2021-12-15 01:36:00|1500.7|1484.7|1501.66|1485.66|1501.66|1485.66|1500.7|1484.7|5
1639532170000|2021-12-15 01:36:10|1502.16|1486.16|1502.75|1486.75|1502.85|1486.85|1501.5|1485.5|5
1639532190000|2021-12-15 01:36:30|1502.88|1486.88|1504.25|1488.25|1504.25|1488.25|1502.5|1486.5|12
1639532200000|2021-12-15 01:36:40|1503.92|1487.92|1504.25|1488.25|1504.25|1488.25|1503.92|1487.92|4
1639532210000|2021-12-15 01:36:50|1504.43|1488.43|1504.75|1488.75|1504.75|1488.75|1503.92|1487.92|9
1639532220000|2021-12-15 01:37:00|1504.65|1488.65|1504|1488|1504.65|1488.65|1504|1488|10
1639532230000|2021-12-15 01:37:10|1504.19|1488.19|1504.57|1488.57|1505|1489|1504|1488|10
1639532240000|2021-12-15 01:37:20|1504.85|1488.85|1504.57|1488.57|1504.85|1488.85|1504.57|1488.57|2
1639532250000|2021-12-15 01:37:30|1504.9|1488.9|1504.72|1488.72|1504.9|1488.9|1504.72|1488.72|2
1639532260000|2021-12-15 01:37:40|1504.5|1488.5|1504.45|1488.45|1504.5|1488.5|1504.45|1488.45|2
1639532270000|2021-12-15 01:37:50|1504.95|1488.95|1504|1488|1504.95|1488.95|1504|1488|4
1639532280000|2021-12-15 01:38:00|1503.81|1487.81|1503.81|1487.81|1504|1488|1503.5|1487.5|5
1639532290000|2021-12-15 01:38:10|1504|1488|1502.92|1486.92|1504|1488|1502.73|1486.73|7
1639532300000|2021-12-15 01:38:20|1502.5|1486.5|1503|1487|1503|1487|1502.5|1486.5|6
1639532310000|2021-12-15 01:38:30|1502.9|1486.9|1502.9|1486.9|1502.9|1486.9|1502.4|1486.4|9
1639532320000|2021-12-15 01:38:40|1502.4|1486.4|1502.9|1486.9|1502.9|1486.9|1502.4|1486.4|12
1639532330000|2021-12-15 01:38:50|1502.4|1486.4|1502.4|1486.4|1502.9|1486.9|1502.4|1486.4|13
1639532340000|2021-12-15 01:39:00|1502.3|1486.3|1501.38|1485.38|1502.3|1486.3|1501.38|1485.38|4
1639532360000|2021-12-15 01:39:20|1501.22|1485.22|1500.5|1484.5|1501.22|1485.22|1500.5|1484.5|3
1639532370000|2021-12-15 01:39:30|1501|1485|1501|1485|1501|1485|1500.45|1484.45|9
1639532380000|2021-12-15 01:39:40|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1639532400000|2021-12-15 01:40:00|1500.35|1484.35|1500.5|1484.5|1500.5|1484.5|1500.35|1484.35|2
1639532430000|2021-12-15 01:40:30|1500.48|1484.48|1499.5|1483.5|1500.48|1484.48|1499.5|1483.5|4
1639532440000|2021-12-15 01:40:40|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|3
1639532450000|2021-12-15 01:40:50|1498.39|1482.39|1498.68|1482.68|1498.89|1482.89|1498.39|1482.39|6
1639532460000|2021-12-15 01:41:00|1498.6|1482.6|1499.5|1483.5|1499.84|1483.84|1498.6|1482.6|8
1639532470000|2021-12-15 01:41:10|1499.35|1483.35|1498.95|1482.95|1499.35|1483.35|1498.95|1482.95|3
1639532480000|2021-12-15 01:41:20|1498.58|1482.58|1498.58|1482.58|1498.95|1482.95|1498.58|1482.58|11
1639532490000|2021-12-15 01:41:30|1498.3|1482.3|1497|1481|1498.55|1482.55|1497|1481|6
1639532500000|2021-12-15 01:41:40|1496.92|1480.92|1497.15|1481.15|1497.69|1481.69|1496.5|1480.5|7
1639532510000|2021-12-15 01:41:50|1497.5|1481.5|1497.5|1481.5|1497.72|1481.72|1497.15|1481.15|14
1639532520000|2021-12-15 01:42:00|1496.7|1480.7|1496.7|1480.7|1496.81|1480.81|1496.66|1480.66|4
1639532530000|2021-12-15 01:42:10|1496.6|1480.6|1496.58|1480.58|1496.71|1480.71|1496.58|1480.58|5
1639532540000|2021-12-15 01:42:20|1496.85|1480.85|1496.61|1480.61|1496.85|1480.85|1496.5|1480.5|6
1639532550000|2021-12-15 01:42:30|1496.5|1480.5|1496.5|1480.5|1497.39|1481.39|1496.5|1480.5|12
1639532560000|2021-12-15 01:42:40|1496.67|1480.67|1496.7|1480.7|1496.75|1480.75|1496.5|1480.5|8
1639532570000|2021-12-15 01:42:50|1497.17|1481.17|1497.45|1481.45|1497.45|1481.45|1497.17|1481.17|5
1639532580000|2021-12-15 01:43:00|1497.5|1481.5|1497.5|1481.5|1497.82|1481.82|1497.45|1481.45|6
1639532590000|2021-12-15 01:43:10|1497.82|1481.82|1497.82|1481.82|1497.82|1481.82|1497.5|1481.5|3
1639532610000|2021-12-15 01:43:30|1498.1|1482.1|1498.75|1482.75|1498.75|1482.75|1498.1|1482.1|5
1639532620000|2021-12-15 01:43:40|1498.94|1482.94|1498.92|1482.92|1499.03|1483.03|1498.92|1482.92|3
1639532630000|2021-12-15 01:43:50|1499.3|1483.3|1499.5|1483.5|1499.5|1483.5|1499.3|1483.3|2
1639532640000|2021-12-15 01:44:00|1499.75|1483.75|1500.51|1484.51|1500.51|1484.51|1499.6|1483.6|7
1639532650000|2021-12-15 01:44:10|1500.01|1484.01|1499.5|1483.5|1500.21|1484.21|1499.5|1483.5|3
1639532670000|2021-12-15 01:44:30|1499.8|1483.8|1499.5|1483.5|1499.8|1483.8|1499.5|1483.5|5
1639532680000|2021-12-15 01:44:40|1499.76|1483.76|1500.75|1484.75|1501.5|1485.5|1499.5|1483.5|10
1639532700000|2021-12-15 01:45:00|1501|1485|1502.5|1486.5|1502.5|1486.5|1501|1485|9
1639532720000|2021-12-15 01:45:20|1502.55|1486.55|1502.5|1486.5|1503.17|1487.17|1502.5|1486.5|6
1639532730000|2021-12-15 01:45:30|1501.97|1485.97|1502.75|1486.75|1503|1487|1501.56|1485.56|5
1639532740000|2021-12-15 01:45:40|1502.5|1486.5|1502.79|1486.79|1503.1|1487.1|1502.5|1486.5|10
1639532750000|2021-12-15 01:45:50|1502.5|1486.5|1502.79|1486.79|1503.15|1487.15|1502.5|1486.5|5
1639532760000|2021-12-15 01:46:00|1503.07|1487.07|1502|1486|1503.4|1487.4|1501.94|1485.94|8
1639532770000|2021-12-15 01:46:10|1501.84|1485.84|1502.41|1486.41|1502.6|1486.6|1501.5|1485.5|12
1639532780000|2021-12-15 01:46:20|1502.42|1486.42|1503.5|1487.5|1503.5|1487.5|1502.41|1486.41|6
1639532790000|2021-12-15 01:46:30|1503.45|1487.45|1503|1487|1503.5|1487.5|1503|1487|4
1639532800000|2021-12-15 01:46:40|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639532820000|2021-12-15 01:47:00|1503.55|1487.55|1503.5|1487.5|1503.55|1487.55|1503.5|1487.5|3
1639532840000|2021-12-15 01:47:20|1503.4|1487.4|1503|1487|1503.4|1487.4|1503|1487|4
1639532850000|2021-12-15 01:47:30|1503.15|1487.15|1502.92|1486.92|1503.15|1487.15|1502.82|1486.82|5
1639532860000|2021-12-15 01:47:40|1502.5|1486.5|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|2
1639532870000|2021-12-15 01:47:50|1503|1487|1503|1487|1503.75|1487.75|1502.9|1486.9|7
1639532880000|2021-12-15 01:48:00|1503.1|1487.1|1503.55|1487.55|1503.6|1487.6|1503|1487|6
1639532890000|2021-12-15 01:48:10|1503.83|1487.83|1504.81|1488.81|1505.2|1489.2|1503.73|1487.73|6
1639532900000|2021-12-15 01:48:20|1504.5|1488.5|1505.76|1489.76|1505.76|1489.76|1504.5|1488.5|6
1639532910000|2021-12-15 01:48:30|1505.84|1489.84|1506.54|1490.54|1506.54|1490.54|1505.84|1489.84|6
1639532920000|2021-12-15 01:48:40|1506.69|1490.69|1506.57|1490.57|1506.69|1490.69|1506.5|1490.5|4
1639532930000|2021-12-15 01:48:50|1506.61|1490.61|1507|1491|1507|1491|1506.61|1490.61|3
1639532940000|2021-12-15 01:49:00|1506.94|1490.94|1506.23|1490.23|1506.94|1490.94|1506.23|1490.23|4
1639532950000|2021-12-15 01:49:10|1506.73|1490.73|1506.5|1490.5|1507|1491|1506.5|1490.5|6
1639532960000|2021-12-15 01:49:20|1506.08|1490.08|1506.08|1490.08|1506.21|1490.21|1506.08|1490.08|5
1639532970000|2021-12-15 01:49:30|1506.16|1490.16|1504.5|1488.5|1506.16|1490.16|1504.5|1488.5|4
1639532990000|2021-12-15 01:49:50|1504|1488|1503.22|1487.22|1504|1488|1502.6|1486.6|5
1639533000000|2021-12-15 01:50:00|1503.23|1487.23|1502.91|1486.91|1503.23|1487.23|1502.91|1486.91|3
1639533020000|2021-12-15 01:50:20|1502.4|1486.4|1502|1486|1502.4|1486.4|1502|1486|2
1639533040000|2021-12-15 01:50:40|1501.75|1485.75|1501.75|1485.75|1501.75|1485.75|1501.75|1485.75|1
1639533050000|2021-12-15 01:50:50|1502.45|1486.45|1502|1486|1502.45|1486.45|1502|1486|6
1639533060000|2021-12-15 01:51:00|1501.63|1485.63|1503|1487|1503|1487|1501.63|1485.63|5
1639533070000|2021-12-15 01:51:10|1502.89|1486.89|1503|1487|1503|1487|1502.89|1486.89|2
1639533080000|2021-12-15 01:51:20|1503.45|1487.45|1503.72|1487.72|1503.72|1487.72|1503.45|1487.45|3
1639533090000|2021-12-15 01:51:30|1504.1|1488.1|1503.5|1487.5|1504.81|1488.81|1503.5|1487.5|10
1639533100000|2021-12-15 01:51:40|1503.59|1487.59|1503.66|1487.66|1503.66|1487.66|1503.59|1487.59|2
1639533110000|2021-12-15 01:51:50|1503.55|1487.55|1503.55|1487.55|1503.55|1487.55|1503.55|1487.55|1
1639533120000|2021-12-15 01:52:00|1503.7|1487.7|1503.7|1487.7|1503.7|1487.7|1503.7|1487.7|1
1639533130000|2021-12-15 01:52:10|1503.64|1487.64|1503|1487|1503.64|1487.64|1503|1487|6
1639533160000|2021-12-15 01:52:40|1503.15|1487.15|1502.79|1486.79|1503.15|1487.15|1502.79|1486.79|2
1639533180000|2021-12-15 01:53:00|1502.5|1486.5|1502.5|1486.5|1502.55|1486.55|1502.5|1486.5|3
1639533190000|2021-12-15 01:53:10|1502.27|1486.27|1503.49|1487.49|1503.64|1487.64|1502.27|1486.27|9
1639533200000|2021-12-15 01:53:20|1503.5|1487.5|1503.49|1487.49|1503.5|1487.5|1503.49|1487.49|2
1639533210000|2021-12-15 01:53:30|1503.44|1487.44|1503.39|1487.39|1503.44|1487.44|1503.39|1487.39|2
1639533230000|2021-12-15 01:53:50|1502.8|1486.8|1502.63|1486.63|1502.8|1486.8|1502.63|1486.63|3
1639533240000|2021-12-15 01:54:00|1502.85|1486.85|1503.45|1487.45|1503.47|1487.47|1502.63|1486.63|6
1639533260000|2021-12-15 01:54:20|1502.5|1486.5|1502.31|1486.31|1502.5|1486.5|1502.31|1486.31|2
1639533270000|2021-12-15 01:54:30|1502.5|1486.5|1502.4|1486.4|1502.5|1486.5|1502.4|1486.4|2
1639533280000|2021-12-15 01:54:40|1502.12|1486.12|1501.55|1485.55|1502.23|1486.23|1501.5|1485.5|5
1639533290000|2021-12-15 01:54:50|1501.42|1485.42|1501.5|1485.5|1501.5|1485.5|1501.42|1485.42|3
1639533300000|2021-12-15 01:55:00|1501.33|1485.33|1501.33|1485.33|1501.33|1485.33|1501.33|1485.33|1
1639533310000|2021-12-15 01:55:10|1501.5|1485.5|1501.62|1485.62|1501.62|1485.62|1501.5|1485.5|2
1639533320000|2021-12-15 01:55:20|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.34|1485.34|3
1639533330000|2021-12-15 01:55:30|1501.42|1485.42|1501.5|1485.5|1501.5|1485.5|1501.42|1485.42|2
1639533340000|2021-12-15 01:55:40|1500.65|1484.65|1500.65|1484.65|1500.65|1484.65|1500.65|1484.65|1
1639533350000|2021-12-15 01:55:50|1501.07|1485.07|1501.42|1485.42|1501.42|1485.42|1501|1485|4
1639533360000|2021-12-15 01:56:00|1501.44|1485.44|1502.04|1486.04|1502.04|1486.04|1501.1|1485.1|10
1639533370000|2021-12-15 01:56:10|1501.97|1485.97|1502.28|1486.28|1502.28|1486.28|1501.97|1485.97|6
1639533380000|2021-12-15 01:56:20|1502.3|1486.3|1502.55|1486.55|1502.55|1486.55|1502.29|1486.29|7
1639533410000|2021-12-15 01:56:50|1502.5|1486.5|1503.5|1487.5|1503.72|1487.72|1502.5|1486.5|7
1639533420000|2021-12-15 01:57:00|1503.58|1487.58|1503.9|1487.9|1504.05|1488.05|1503.58|1487.58|3
1639533430000|2021-12-15 01:57:10|1503.4|1487.4|1502.75|1486.75|1503.4|1487.4|1502.75|1486.75|4
1639533440000|2021-12-15 01:57:20|1502.41|1486.41|1500.4|1484.4|1502.41|1486.41|1500.4|1484.4|8
1639533450000|2021-12-15 01:57:30|1500.22|1484.22|1500.22|1484.22|1500.4|1484.4|1500.22|1484.22|3
1639533460000|2021-12-15 01:57:40|1499.9|1483.9|1500.45|1484.45|1500.7|1484.7|1499.9|1483.9|6
1639533470000|2021-12-15 01:57:50|1500.25|1484.25|1500.4|1484.4|1500.4|1484.4|1500.25|1484.25|3
1639533480000|2021-12-15 01:58:00|1499.55|1483.55|1499.55|1483.55|1499.55|1483.55|1499.55|1483.55|1
1639533490000|2021-12-15 01:58:10|1499.87|1483.87|1500.05|1484.05|1500.05|1484.05|1499.55|1483.55|4
1639533500000|2021-12-15 01:58:20|1499.87|1483.87|1500.46|1484.46|1500.46|1484.46|1499.87|1483.87|8
1639533510000|2021-12-15 01:58:30|1500.31|1484.31|1500.46|1484.46|1500.46|1484.46|1500.16|1484.16|4
1639533520000|2021-12-15 01:58:40|1500.26|1484.26|1500.46|1484.46|1500.46|1484.46|1500.26|1484.26|3
1639533530000|2021-12-15 01:58:50|1500.48|1484.48|1501.74|1485.74|1502.14|1486.14|1500.46|1484.46|12
1639533540000|2021-12-15 01:59:00|1502.04|1486.04|1502.38|1486.38|1502.4|1486.4|1501.74|1485.74|6
1639533550000|2021-12-15 01:59:10|1502.53|1486.53|1503|1487|1503.5|1487.5|1502.5|1486.5|7
1639533570000|2021-12-15 01:59:30|1503.22|1487.22|1503.5|1487.5|1503.5|1487.5|1503.22|1487.22|3
1639533580000|2021-12-15 01:59:40|1503.35|1487.35|1503.85|1487.85|1503.85|1487.85|1503.35|1487.35|2
1639533590000|2021-12-15 01:59:50|1503.35|1487.35|1504|1488|1504|1488|1503.35|1487.35|6
1639533600000|2021-12-15 02:00:00|1503.72|1487.72|1503.98|1487.98|1504.5|1488.5|1503.5|1487.5|9
1639533610000|2021-12-15 02:00:10|1504.15|1488.15|1504.51|1488.51|1504.51|1488.51|1503.5|1487.5|5
1639533620000|2021-12-15 02:00:20|1504.62|1488.62|1504.31|1488.31|1504.62|1488.62|1504.31|1488.31|2
1639533630000|2021-12-15 02:00:30|1504.62|1488.62|1504.5|1488.5|1504.64|1488.64|1504.5|1488.5|4
1639533640000|2021-12-15 02:00:40|1504.1|1488.1|1504.1|1488.1|1504.1|1488.1|1504.1|1488.1|1
1639533650000|2021-12-15 02:00:50|1504.41|1488.41|1504.41|1488.41|1504.41|1488.41|1504.1|1488.1|5
1639533660000|2021-12-15 02:01:00|1503.99|1487.99|1503.45|1487.45|1504|1488|1503.45|1487.45|7
1639533670000|2021-12-15 02:01:10|1503.72|1487.72|1504|1488|1504.1|1488.1|1503.72|1487.72|3
1639533680000|2021-12-15 02:01:20|1503.74|1487.74|1503.67|1487.67|1503.95|1487.95|1503.67|1487.67|7
1639533690000|2021-12-15 02:01:30|1503.45|1487.45|1503.24|1487.24|1503.45|1487.45|1503.15|1487.15|5
1639533700000|2021-12-15 02:01:40|1502.54|1486.54|1501.84|1485.84|1502.54|1486.54|1501.84|1485.84|4
1639533710000|2021-12-15 02:01:50|1501.55|1485.55|1501.5|1485.5|1501.55|1485.55|1501.5|1485.5|2
1639533720000|2021-12-15 02:02:00|1501.15|1485.15|1500.5|1484.5|1501.15|1485.15|1500.5|1484.5|3
1639533730000|2021-12-15 02:02:10|1500.42|1484.42|1500.42|1484.42|1500.5|1484.5|1500.42|1484.42|3
1639533740000|2021-12-15 02:02:20|1500.29|1484.29|1500.29|1484.29|1500.29|1484.29|1500.29|1484.29|1
1639533750000|2021-12-15 02:02:30|1500.42|1484.42|1499.5|1483.5|1500.5|1484.5|1499.5|1483.5|7
1639533760000|2021-12-15 02:02:40|1499.26|1483.26|1498.25|1482.25|1499.5|1483.5|1498.25|1482.25|4
1639533770000|2021-12-15 02:02:50|1498.12|1482.12|1497.5|1481.5|1498.45|1482.45|1497.5|1481.5|7
1639533790000|2021-12-15 02:03:10|1497.82|1481.82|1497.79|1481.79|1497.82|1481.82|1497.75|1481.75|3
1639533800000|2021-12-15 02:03:20|1498.02|1482.02|1497.5|1481.5|1498.2|1482.2|1497.27|1481.27|7
1639533810000|2021-12-15 02:03:30|1497.25|1481.25|1497.5|1481.5|1497.5|1481.5|1496.5|1480.5|6
1639533820000|2021-12-15 02:03:40|1497.45|1481.45|1497|1481|1497.45|1481.45|1497|1481|2
1639533830000|2021-12-15 02:03:50|1497.3|1481.3|1497|1481|1497.3|1481.3|1496.5|1480.5|4
1639533840000|2021-12-15 02:04:00|1496.38|1480.38|1496.3|1480.3|1496.38|1480.38|1496.1|1480.1|4
1639533850000|2021-12-15 02:04:10|1496.8|1480.8|1497|1481|1497|1481|1496.8|1480.8|2
1639533860000|2021-12-15 02:04:20|1496.5|1480.5|1497.67|1481.67|1497.89|1481.89|1496.5|1480.5|9
1639533870000|2021-12-15 02:04:30|1497.84|1481.84|1497|1481|1497.84|1481.84|1497|1481|5
1639533880000|2021-12-15 02:04:40|1496.5|1480.5|1495.87|1479.87|1496.5|1480.5|1495.87|1479.87|3
1639533890000|2021-12-15 02:04:50|1495.58|1479.58|1494|1478|1495.58|1479.58|1494|1478|10
1639533900000|2021-12-15 02:05:00|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1639533910000|2021-12-15 02:05:10|1493.25|1477.25|1491.5|1475.5|1493.25|1477.25|1491.5|1475.5|8
1639533920000|2021-12-15 02:05:20|1491.52|1475.52|1490|1474|1491.52|1475.52|1490|1474|4
1639533930000|2021-12-15 02:05:30|1490.07|1474.07|1490|1474|1490.65|1474.65|1489.92|1473.92|9
1639533940000|2021-12-15 02:05:40|1490.19|1474.19|1490.6|1474.6|1490.6|1474.6|1490|1474|3
1639533950000|2021-12-15 02:05:50|1490.5|1474.5|1490.46|1474.46|1490.64|1474.64|1490|1474|7
1639533960000|2021-12-15 02:06:00|1490.06|1474.06|1489.81|1473.81|1490.46|1474.46|1489.81|1473.81|8
1639533970000|2021-12-15 02:06:10|1490.43|1474.43|1489.75|1473.75|1490.43|1474.43|1489.75|1473.75|7
1639533980000|2021-12-15 02:06:20|1489.5|1473.5|1487.5|1471.5|1489.5|1473.5|1487.5|1471.5|10
1639533990000|2021-12-15 02:06:30|1488.16|1472.16|1487.94|1471.94|1488.66|1472.66|1487.5|1471.5|9
1639534000000|2021-12-15 02:06:40|1487.5|1471.5|1488.43|1472.43|1488.43|1472.43|1487.5|1471.5|8
1639534010000|2021-12-15 02:06:50|1488.33|1472.33|1489.72|1473.72|1489.73|1473.73|1488.33|1472.33|9
1639534020000|2021-12-15 02:07:00|1489.87|1473.87|1490.56|1474.56|1490.56|1474.56|1489.87|1473.87|11
1639534030000|2021-12-15 02:07:10|1490.5|1474.5|1490.36|1474.36|1490.5|1474.5|1490.13|1474.13|3
1639534040000|2021-12-15 02:07:20|1490.25|1474.25|1489.84|1473.84|1490.25|1474.25|1489.79|1473.79|3
1639534050000|2021-12-15 02:07:30|1489.54|1473.54|1489.5|1473.5|1489.75|1473.75|1489.22|1473.22|9
1639534060000|2021-12-15 02:07:40|1489.3|1473.3|1489.3|1473.3|1489.3|1473.3|1489.3|1473.3|1
1639534070000|2021-12-15 02:07:50|1489.25|1473.25|1489.27|1473.27|1489.27|1473.27|1489.25|1473.25|2
1639534080000|2021-12-15 02:08:00|1489.29|1473.29|1488.9|1472.9|1489.29|1473.29|1488.9|1472.9|2
1639534090000|2021-12-15 02:08:10|1489.3|1473.3|1489.3|1473.3|1489.3|1473.3|1489.3|1473.3|1
1639534100000|2021-12-15 02:08:20|1489.1|1473.1|1489.53|1473.53|1489.55|1473.55|1489.1|1473.1|4
1639534110000|2021-12-15 02:08:30|1489.5|1473.5|1489.5|1473.5|1490.05|1474.05|1489.44|1473.44|6
1639534120000|2021-12-15 02:08:40|1489.4|1473.4|1488.52|1472.52|1489.4|1473.4|1488.52|1472.52|3
1639534130000|2021-12-15 02:08:50|1488.23|1472.23|1488.57|1472.57|1488.58|1472.58|1487.85|1471.85|5
1639534140000|2021-12-15 02:09:00|1488.4|1472.4|1488.3|1472.3|1488.73|1472.73|1488.3|1472.3|5
1639534150000|2021-12-15 02:09:10|1488.75|1472.75|1488.75|1472.75|1488.75|1472.75|1488.75|1472.75|1
1639534160000|2021-12-15 02:09:20|1488.51|1472.51|1491.9|1475.9|1491.9|1475.9|1488.51|1472.51|9
1639534170000|2021-12-15 02:09:30|1492.9|1476.9|1490.65|1474.65|1492.9|1476.9|1490.65|1474.65|13
1639534180000|2021-12-15 02:09:40|1490.32|1474.32|1490.25|1474.25|1490.85|1474.85|1490.25|1474.25|6
1639534190000|2021-12-15 02:09:50|1490|1474|1490.79|1474.79|1490.79|1474.79|1489.9|1473.9|7
1639534200000|2021-12-15 02:10:00|1491.05|1475.05|1490.7|1474.7|1491.05|1475.05|1490.5|1474.5|6
1639534210000|2021-12-15 02:10:10|1490.79|1474.79|1490.79|1474.79|1491|1475|1490.77|1474.77|5
1639534220000|2021-12-15 02:10:20|1490.5|1474.5|1490.61|1474.61|1491.15|1475.15|1490.5|1474.5|9
1639534230000|2021-12-15 02:10:30|1490.5|1474.5|1491|1475|1491.5|1475.5|1490.5|1474.5|5
1639534240000|2021-12-15 02:10:40|1490.68|1474.68|1488.42|1472.42|1490.68|1474.68|1488.42|1472.42|5
1639534250000|2021-12-15 02:10:50|1488.5|1472.5|1487.42|1471.42|1488.5|1472.5|1487.42|1471.42|5
1639534260000|2021-12-15 02:11:00|1487.5|1471.5|1487.75|1471.75|1488|1472|1487.5|1471.5|3
1639534270000|2021-12-15 02:11:10|1488|1472|1487.92|1471.92|1488|1472|1487.43|1471.43|9
1639534280000|2021-12-15 02:11:20|1487.5|1471.5|1488.2|1472.2|1488.2|1472.2|1487.5|1471.5|5
1639534290000|2021-12-15 02:11:30|1488.15|1472.15|1489.01|1473.01|1489.29|1473.29|1488.15|1472.15|4
1639534310000|2021-12-15 02:11:50|1489.29|1473.29|1490|1474|1490|1474|1489.29|1473.29|7
1639534320000|2021-12-15 02:12:00|1489.95|1473.95|1489.82|1473.82|1490.2|1474.2|1489.82|1473.82|3
1639534330000|2021-12-15 02:12:10|1489.45|1473.45|1490.5|1474.5|1490.5|1474.5|1489.45|1473.45|10
1639534340000|2021-12-15 02:12:20|1490.53|1474.53|1490.56|1474.56|1490.56|1474.56|1490.5|1474.5|7
1639534350000|2021-12-15 02:12:30|1490.55|1474.55|1490.66|1474.66|1491.47|1475.47|1490.55|1474.55|8
1639534360000|2021-12-15 02:12:40|1490.56|1474.56|1491.68|1475.68|1491.78|1475.78|1490.56|1474.56|9
1639534370000|2021-12-15 02:12:50|1491.85|1475.85|1492.79|1476.79|1493|1477|1491.5|1475.5|11
1639534380000|2021-12-15 02:13:00|1492.74|1476.74|1493|1477|1493|1477|1492|1476|12
1639534390000|2021-12-15 02:13:10|1492.5|1476.5|1491.5|1475.5|1492.5|1476.5|1491.5|1475.5|9
1639534410000|2021-12-15 02:13:30|1490.82|1474.82|1490.82|1474.82|1490.82|1474.82|1490.82|1474.82|1
1639534420000|2021-12-15 02:13:40|1491|1475|1490.46|1474.46|1491|1475|1490.46|1474.46|4
1639534430000|2021-12-15 02:13:50|1490.96|1474.96|1490.46|1474.46|1490.96|1474.96|1490.46|1474.46|2
1639534440000|2021-12-15 02:14:00|1490.96|1474.96|1490.79|1474.79|1491.2|1475.2|1490.45|1474.45|11
1639534450000|2021-12-15 02:14:10|1490.5|1474.5|1490.79|1474.79|1490.79|1474.79|1490.46|1474.46|5
1639534460000|2021-12-15 02:14:20|1490.5|1474.5|1490.94|1474.94|1491.15|1475.15|1490.5|1474.5|6
1639534470000|2021-12-15 02:14:30|1490.65|1474.65|1490.94|1474.94|1490.94|1474.94|1490.65|1474.65|2
1639534480000|2021-12-15 02:14:40|1490.84|1474.84|1490.55|1474.55|1491.05|1475.05|1490.55|1474.55|4
1639534490000|2021-12-15 02:14:50|1490.84|1474.84|1490.55|1474.55|1490.84|1474.84|1490.55|1474.55|4
1639534500000|2021-12-15 02:15:00|1491.3|1475.3|1491.85|1475.85|1491.85|1475.85|1491.3|1475.3|7
1639534510000|2021-12-15 02:15:10|1491.5|1475.5|1491.53|1475.53|1491.65|1475.65|1491.5|1475.5|5
1639534520000|2021-12-15 02:15:20|1491.55|1475.55|1491.29|1475.29|1491.55|1475.55|1491.2|1475.2|6
1639534530000|2021-12-15 02:15:30|1491.35|1475.35|1491.5|1475.5|1491.5|1475.5|1491.18|1475.18|4
1639534540000|2021-12-15 02:15:40|1491.18|1475.18|1490.25|1474.25|1491.18|1475.18|1489.75|1473.75|5
1639534550000|2021-12-15 02:15:50|1490.48|1474.48|1491.25|1475.25|1491.25|1475.25|1489.5|1473.5|12
1639534560000|2021-12-15 02:16:00|1491.2|1475.2|1492.45|1476.45|1492.45|1476.45|1491.2|1475.2|5
1639534570000|2021-12-15 02:16:10|1492.59|1476.59|1493.43|1477.43|1493.43|1477.43|1492.44|1476.44|5
1639534580000|2021-12-15 02:16:20|1493.35|1477.35|1493.42|1477.42|1493.42|1477.42|1492.66|1476.66|7
1639534590000|2021-12-15 02:16:30|1492.92|1476.92|1493|1477|1493.42|1477.42|1492.85|1476.85|6
1639534600000|2021-12-15 02:16:40|1492.85|1476.85|1492.93|1476.93|1493.05|1477.05|1492.85|1476.85|4
1639534610000|2021-12-15 02:16:50|1493.43|1477.43|1493.5|1477.5|1493.5|1477.5|1493.43|1477.43|9
1639534620000|2021-12-15 02:17:00|1493.47|1477.47|1494|1478|1494.9|1478.9|1493.47|1477.47|10
1639534630000|2021-12-15 02:17:10|1493.35|1477.35|1492.62|1476.62|1493.35|1477.35|1492.62|1476.62|3
1639534640000|2021-12-15 02:17:20|1493.12|1477.12|1495.84|1479.84|1496.05|1480.05|1493.12|1477.12|13
1639534650000|2021-12-15 02:17:30|1495.82|1479.82|1495.82|1479.82|1496|1480|1495.82|1479.82|5
1639534660000|2021-12-15 02:17:40|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1639534670000|2021-12-15 02:17:50|1495.03|1479.03|1494.69|1478.69|1495.03|1479.03|1494.15|1478.15|15
1639534680000|2021-12-15 02:18:00|1494.5|1478.5|1494.81|1478.81|1494.95|1478.95|1494.5|1478.5|6
1639534690000|2021-12-15 02:18:10|1494.75|1478.75|1495|1479|1495|1479|1494.75|1478.75|2
1639534700000|2021-12-15 02:18:20|1494.84|1478.84|1494.56|1478.56|1495.06|1479.06|1494.56|1478.56|8
1639534710000|2021-12-15 02:18:30|1494.85|1478.85|1495.06|1479.06|1495.4|1479.4|1494.85|1478.85|4
1639534720000|2021-12-15 02:18:40|1495.25|1479.25|1494.95|1478.95|1495.29|1479.29|1494.95|1478.95|5
1639534730000|2021-12-15 02:18:50|1495.35|1479.35|1495.35|1479.35|1495.35|1479.35|1495.35|1479.35|1
1639534760000|2021-12-15 02:19:20|1495.24|1479.24|1494.5|1478.5|1495.24|1479.24|1494.5|1478.5|3
1639534770000|2021-12-15 02:19:30|1494.2|1478.2|1494.2|1478.2|1494.2|1478.2|1494.2|1478.2|1
1639534780000|2021-12-15 02:19:40|1494.5|1478.5|1494.02|1478.02|1494.6|1478.6|1494.02|1478.02|8
1639534790000|2021-12-15 02:19:50|1494.35|1478.35|1494.02|1478.02|1494.35|1478.35|1494.02|1478.02|2
1639534800000|2021-12-15 02:20:00|1494.1|1478.1|1494.1|1478.1|1494.1|1478.1|1493.6|1477.6|7
1639534810000|2021-12-15 02:20:10|1494.02|1478.02|1493.9|1477.9|1494.02|1478.02|1493.52|1477.52|5
1639534820000|2021-12-15 02:20:20|1493.49|1477.49|1494.72|1478.72|1494.72|1478.72|1493.49|1477.49|5
1639534830000|2021-12-15 02:20:30|1494.9|1478.9|1494.72|1478.72|1495|1479|1494.5|1478.5|6
1639534840000|2021-12-15 02:20:40|1494.5|1478.5|1494.6|1478.6|1494.63|1478.63|1494.5|1478.5|3
1639534850000|2021-12-15 02:20:50|1495|1479|1495|1479|1495.19|1479.19|1495|1479|5
1639534860000|2021-12-15 02:21:00|1495.1|1479.1|1494.5|1478.5|1495.1|1479.1|1494.5|1478.5|7
1639534870000|2021-12-15 02:21:10|1494.6|1478.6|1494.56|1478.56|1494.6|1478.6|1494.29|1478.29|8
1639534880000|2021-12-15 02:21:20|1494.5|1478.5|1494.6|1478.6|1494.6|1478.6|1494.5|1478.5|4
1639534890000|2021-12-15 02:21:30|1494.91|1478.91|1497.5|1481.5|1497.7|1481.7|1494.91|1478.91|17
1639534900000|2021-12-15 02:21:40|1498|1482|1497.72|1481.72|1498|1482|1497|1481|5
1639534910000|2021-12-15 02:21:50|1497.5|1481.5|1497.5|1481.5|1498.72|1482.72|1497.5|1481.5|14
1639534920000|2021-12-15 02:22:00|1497.9|1481.9|1497.79|1481.79|1498|1482|1497.5|1481.5|12
1639534930000|2021-12-15 02:22:10|1497.5|1481.5|1497.5|1481.5|1498.1|1482.1|1497.5|1481.5|7
1639534940000|2021-12-15 02:22:20|1497.72|1481.72|1498.72|1482.72|1498.72|1482.72|1497.5|1481.5|8
1639534950000|2021-12-15 02:22:30|1498.5|1482.5|1498.92|1482.92|1498.92|1482.92|1498.5|1482.5|13
1639534960000|2021-12-15 02:22:40|1499.07|1483.07|1499.2|1483.2|1499.35|1483.35|1498.5|1482.5|11
1639534970000|2021-12-15 02:22:50|1499.05|1483.05|1498.02|1482.02|1499.05|1483.05|1497.56|1481.56|18
1639534980000|2021-12-15 02:23:00|1498.36|1482.36|1498.45|1482.45|1498.45|1482.45|1497.86|1481.86|11
1639534990000|2021-12-15 02:23:10|1498.36|1482.36|1498.36|1482.36|1498.36|1482.36|1497.5|1481.5|10
1639535000000|2021-12-15 02:23:20|1498.14|1482.14|1498.25|1482.25|1498.45|1482.45|1497.86|1481.86|6
1639535010000|2021-12-15 02:23:30|1498.36|1482.36|1498.5|1482.5|1498.5|1482.5|1498.36|1482.36|5
1639535020000|2021-12-15 02:23:40|1498.75|1482.75|1499.14|1483.14|1499.14|1483.14|1498.35|1482.35|7
1639535030000|2021-12-15 02:23:50|1499.37|1483.37|1499.48|1483.48|1499.53|1483.53|1499.37|1483.37|7
1639535040000|2021-12-15 02:24:00|1499.53|1483.53|1500.3|1484.3|1500.37|1484.37|1499.51|1483.51|6
1639535050000|2021-12-15 02:24:10|1499.92|1483.92|1500.35|1484.35|1500.35|1484.35|1499.9|1483.9|12
1639535060000|2021-12-15 02:24:20|1500.4|1484.4|1499.51|1483.51|1500.4|1484.4|1499.51|1483.51|6
1639535070000|2021-12-15 02:24:30|1499.25|1483.25|1499.51|1483.51|1499.51|1483.51|1499.25|1483.25|4
1639535080000|2021-12-15 02:24:40|1499.48|1483.48|1499.53|1483.53|1499.65|1483.65|1499.48|1483.48|6
1639535090000|2021-12-15 02:24:50|1499.55|1483.55|1499.55|1483.55|1499.55|1483.55|1499.55|1483.55|1
1639535100000|2021-12-15 02:25:00|1499.5|1483.5|1499.5|1483.5|1499.53|1483.53|1499.5|1483.5|5
1639535110000|2021-12-15 02:25:10|1499.55|1483.55|1500.1|1484.1|1500.2|1484.2|1499.52|1483.52|13
1639535120000|2021-12-15 02:25:20|1499.81|1483.81|1499.77|1483.77|1499.81|1483.81|1499.77|1483.77|3
1639535130000|2021-12-15 02:25:30|1500.1|1484.1|1500.25|1484.25|1500.25|1484.25|1499.91|1483.91|4
1639535140000|2021-12-15 02:25:40|1499.64|1483.64|1500.35|1484.35|1500.35|1484.35|1499.64|1483.64|3
1639535150000|2021-12-15 02:25:50|1500.25|1484.25|1500.25|1484.25|1500.25|1484.25|1500.25|1484.25|1
1639535160000|2021-12-15 02:26:00|1500.3|1484.3|1499.8|1483.8|1500.3|1484.3|1499.8|1483.8|7
1639535170000|2021-12-15 02:26:10|1499.54|1483.54|1499.54|1483.54|1499.55|1483.55|1499.54|1483.54|5
1639535180000|2021-12-15 02:26:20|1499.64|1483.64|1499.56|1483.56|1499.64|1483.64|1499.56|1483.56|2
1639535190000|2021-12-15 02:26:30|1499.5|1483.5|1500.5|1484.5|1500.5|1484.5|1499.5|1483.5|8
1639535200000|2021-12-15 02:26:40|1500.72|1484.72|1501.08|1485.08|1501.55|1485.55|1500.72|1484.72|12
1639535210000|2021-12-15 02:26:50|1501.09|1485.09|1501|1485|1501.9|1485.9|1501|1485|9
1639535220000|2021-12-15 02:27:00|1500.79|1484.79|1500.79|1484.79|1501|1485|1500.5|1484.5|6
1639535230000|2021-12-15 02:27:10|1500.95|1484.95|1500.75|1484.75|1501|1485|1500.69|1484.69|10
1639535240000|2021-12-15 02:27:20|1500.5|1484.5|1500.22|1484.22|1500.5|1484.5|1500.22|1484.22|3
1639535250000|2021-12-15 02:27:30|1500.3|1484.3|1500.3|1484.3|1500.3|1484.3|1500.3|1484.3|1
1639535260000|2021-12-15 02:27:40|1500.85|1484.85|1500.85|1484.85|1500.85|1484.85|1500.6|1484.6|6
1639535270000|2021-12-15 02:27:50|1500.57|1484.57|1500.82|1484.82|1501.1|1485.1|1500.35|1484.35|7
1639535290000|2021-12-15 02:28:10|1500.5|1484.5|1500.82|1484.82|1501|1485|1500.5|1484.5|4
1639535300000|2021-12-15 02:28:20|1500.5|1484.5|1501|1485|1501|1485|1500.5|1484.5|10
1639535310000|2021-12-15 02:28:30|1500.65|1484.65|1500.5|1484.5|1501.09|1485.09|1500.5|1484.5|8
1639535320000|2021-12-15 02:28:40|1500.65|1484.65|1500.65|1484.65|1500.65|1484.65|1500.65|1484.65|1
1639535330000|2021-12-15 02:28:50|1500.5|1484.5|1501.29|1485.29|1501.29|1485.29|1500.5|1484.5|7
1639535340000|2021-12-15 02:29:00|1500.84|1484.84|1500.93|1484.93|1501.43|1485.43|1500.84|1484.84|7
1639535350000|2021-12-15 02:29:10|1501|1485|1501|1485|1501|1485|1501|1485|1
1639535360000|2021-12-15 02:29:20|1500.97|1484.97|1501.5|1485.5|1501.5|1485.5|1500.84|1484.84|5
1639535370000|2021-12-15 02:29:30|1501.47|1485.47|1501.5|1485.5|1502.39|1486.39|1501.34|1485.34|9
1639535380000|2021-12-15 02:29:40|1502|1486|1502|1486|1502|1486|1502|1486|1
1639535390000|2021-12-15 02:29:50|1502.5|1486.5|1501.91|1485.91|1502.5|1486.5|1501.91|1485.91|3
1639535400000|2021-12-15 02:30:00|1501.79|1485.79|1503|1487|1503.57|1487.57|1501.79|1485.79|10
1639535410000|2021-12-15 02:30:10|1503.32|1487.32|1503.59|1487.59|1503.71|1487.71|1503|1487|7
1639535420000|2021-12-15 02:30:20|1503.5|1487.5|1502.75|1486.75|1503.59|1487.59|1502.5|1486.5|8
1639535430000|2021-12-15 02:30:30|1502.5|1486.5|1500.4|1484.4|1502.5|1486.5|1500.4|1484.4|8
1639535440000|2021-12-15 02:30:40|1500.15|1484.15|1500.75|1484.75|1501|1485|1500.15|1484.15|6
1639535450000|2021-12-15 02:30:50|1500.5|1484.5|1501.79|1485.79|1501.79|1485.79|1500.5|1484.5|9
1639535460000|2021-12-15 02:31:00|1501.81|1485.81|1502.75|1486.75|1503.15|1487.15|1501.81|1485.81|6
1639535470000|2021-12-15 02:31:10|1503.1|1487.1|1503.06|1487.06|1503.26|1487.26|1503|1487|5
1639535480000|2021-12-15 02:31:20|1503|1487|1503|1487|1503.3|1487.3|1503|1487|6
1639535490000|2021-12-15 02:31:30|1503.2|1487.2|1504|1488|1504|1488|1502.9|1486.9|7
1639535500000|2021-12-15 02:31:40|1505|1489|1506|1490|1506|1490|1505|1489|11
1639535510000|2021-12-15 02:31:50|1506.15|1490.15|1505.14|1489.14|1507.35|1491.35|1504.56|1488.56|16
1639535520000|2021-12-15 02:32:00|1505|1489|1504.92|1488.92|1505.57|1489.57|1504.35|1488.35|7
1639535530000|2021-12-15 02:32:10|1504.5|1488.5|1504.13|1488.13|1504.5|1488.5|1504.13|1488.13|2
1639535540000|2021-12-15 02:32:20|1504.63|1488.63|1504.25|1488.25|1505.15|1489.15|1504.2|1488.2|14
1639535560000|2021-12-15 02:32:40|1504.16|1488.16|1504.68|1488.68|1504.85|1488.85|1504.16|1488.16|5
1639535570000|2021-12-15 02:32:50|1504.75|1488.75|1504.5|1488.5|1504.79|1488.79|1504.13|1488.13|8
1639535580000|2021-12-15 02:33:00|1504.3|1488.3|1504|1488|1504.3|1488.3|1504|1488|3
1639535590000|2021-12-15 02:33:10|1503.97|1487.97|1503.97|1487.97|1503.97|1487.97|1503.97|1487.97|1
1639535600000|2021-12-15 02:33:20|1503.92|1487.92|1504.73|1488.73|1504.73|1488.73|1503.92|1487.92|5
1639535610000|2021-12-15 02:33:30|1504.81|1488.81|1505.5|1489.5|1505.5|1489.5|1504.5|1488.5|6
1639535630000|2021-12-15 02:33:50|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1
1639535640000|2021-12-15 02:34:00|1505.48|1489.48|1505.5|1489.5|1506.29|1490.29|1505.48|1489.48|10
1639535650000|2021-12-15 02:34:10|1505.87|1489.87|1505.87|1489.87|1505.87|1489.87|1505.5|1489.5|9
1639535660000|2021-12-15 02:34:20|1506.39|1490.39|1506.44|1490.44|1506.47|1490.47|1506.39|1490.39|3
1639535670000|2021-12-15 02:34:30|1506.72|1490.72|1507.79|1491.79|1507.79|1491.79|1506.47|1490.47|9
1639535680000|2021-12-15 02:34:40|1507.5|1491.5|1507.73|1491.73|1507.95|1491.95|1507.5|1491.5|5
1639535690000|2021-12-15 02:34:50|1507.75|1491.75|1508|1492|1508.2|1492.2|1507.75|1491.75|4
1639535700000|2021-12-15 02:35:00|1508.2|1492.2|1507.79|1491.79|1508.5|1492.5|1507.79|1491.79|3
1639535710000|2021-12-15 02:35:10|1507.95|1491.95|1508.3|1492.3|1508.5|1492.5|1507.5|1491.5|5
1639535720000|2021-12-15 02:35:20|1508|1492|1507.5|1491.5|1508|1492|1507.5|1491.5|7
1639535730000|2021-12-15 02:35:30|1508|1492|1507.79|1491.79|1508|1492|1507.73|1491.73|4
1639535740000|2021-12-15 02:35:40|1507.97|1491.97|1507.97|1491.97|1507.97|1491.97|1507.97|1491.97|1
1639535750000|2021-12-15 02:35:50|1507.92|1491.92|1507.82|1491.82|1508.15|1492.15|1507.82|1491.82|4
1639535760000|2021-12-15 02:36:00|1507.94|1491.94|1507.94|1491.94|1507.94|1491.94|1507.94|1491.94|1
1639535770000|2021-12-15 02:36:10|1507.74|1491.74|1508.09|1492.09|1508.09|1492.09|1507.74|1491.74|6
1639535780000|2021-12-15 02:36:20|1508.15|1492.15|1507.94|1491.94|1508.15|1492.15|1507.94|1491.94|3
1639535790000|2021-12-15 02:36:30|1507.92|1491.92|1507.11|1491.11|1507.92|1491.92|1507.1|1491.1|12
1639535800000|2021-12-15 02:36:40|1507.75|1491.75|1507|1491|1507.75|1491.75|1507|1491|9
1639535810000|2021-12-15 02:36:50|1507.01|1491.01|1506.5|1490.5|1507.15|1491.15|1506.5|1490.5|9
1639535820000|2021-12-15 02:37:00|1506.63|1490.63|1507.24|1491.24|1507.24|1491.24|1506.5|1490.5|3
1639535840000|2021-12-15 02:37:20|1506.9|1490.9|1506.9|1490.9|1507.64|1491.64|1506.67|1490.67|15
1639535850000|2021-12-15 02:37:30|1507.05|1491.05|1506.5|1490.5|1507.54|1491.54|1506.5|1490.5|7
1639535860000|2021-12-15 02:37:40|1507.05|1491.05|1507.59|1491.59|1507.69|1491.69|1507.05|1491.05|7
1639535870000|2021-12-15 02:37:50|1508.04|1492.04|1508.4|1492.4|1508.4|1492.4|1508.04|1492.04|3
1639535880000|2021-12-15 02:38:00|1508.5|1492.5|1508.24|1492.24|1508.5|1492.5|1508.24|1492.24|10
1639535890000|2021-12-15 02:38:10|1508.5|1492.5|1507.74|1491.74|1508.5|1492.5|1507.74|1491.74|4
1639535910000|2021-12-15 02:38:30|1507.6|1491.6|1507.5|1491.5|1507.99|1491.99|1507.5|1491.5|4
1639535920000|2021-12-15 02:38:40|1507.16|1491.16|1506.65|1490.65|1507.16|1491.16|1506.65|1490.65|4
1639535940000|2021-12-15 02:39:00|1506.5|1490.5|1506.4|1490.4|1506.5|1490.5|1506.4|1490.4|2
1639535950000|2021-12-15 02:39:10|1506.12|1490.12|1506.11|1490.11|1506.35|1490.35|1506.11|1490.11|3
1639535960000|2021-12-15 02:39:20|1506.03|1490.03|1506.03|1490.03|1506.03|1490.03|1505.9|1489.9|3
1639535970000|2021-12-15 02:39:30|1505.7|1489.7|1505.7|1489.7|1505.7|1489.7|1505.7|1489.7|1
1639535980000|2021-12-15 02:39:40|1505.88|1489.88|1506.45|1490.45|1506.45|1490.45|1505.88|1489.88|2
1639535990000|2021-12-15 02:39:50|1506.25|1490.25|1508.5|1492.5|1508.5|1492.5|1506.25|1490.25|5
1639536000000|2021-12-15 02:40:00|1508|1492|1507.37|1491.37|1508|1492|1507.37|1491.37|3
1639536010000|2021-12-15 02:40:10|1507.2|1491.2|1507.02|1491.02|1507.24|1491.24|1506.92|1490.92|6
1639536030000|2021-12-15 02:40:30|1507.16|1491.16|1506.99|1490.99|1507.16|1491.16|1506.6|1490.6|5
1639536040000|2021-12-15 02:40:40|1506.74|1490.74|1507.27|1491.27|1507.27|1491.27|1506.74|1490.74|2
1639536060000|2021-12-15 02:41:00|1507.3|1491.3|1507.24|1491.24|1507.3|1491.3|1507.24|1491.24|2
1639536070000|2021-12-15 02:41:10|1507.27|1491.27|1507.24|1491.24|1507.27|1491.27|1507.24|1491.24|2
1639536080000|2021-12-15 02:41:20|1507.25|1491.25|1506.5|1490.5|1507.25|1491.25|1506.5|1490.5|4
1639536100000|2021-12-15 02:41:40|1506.75|1490.75|1506.5|1490.5|1506.75|1490.75|1506.5|1490.5|2
1639536120000|2021-12-15 02:42:00|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1
1639536130000|2021-12-15 02:42:10|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1
1639536150000|2021-12-15 02:42:30|1507.02|1491.02|1507.25|1491.25|1507.25|1491.25|1507.02|1491.02|2
1639536160000|2021-12-15 02:42:40|1507.45|1491.45|1507.24|1491.24|1507.45|1491.45|1507.24|1491.24|2
1639536170000|2021-12-15 02:42:50|1506.7|1490.7|1506.7|1490.7|1506.7|1490.7|1506.7|1490.7|1
1639536190000|2021-12-15 02:43:10|1506.74|1490.74|1506.74|1490.74|1506.74|1490.74|1506.74|1490.74|1
1639536210000|2021-12-15 02:43:30|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1
1639536220000|2021-12-15 02:43:40|1506.5|1490.5|1506.45|1490.45|1506.5|1490.5|1506.35|1490.35|4
1639536230000|2021-12-15 02:43:50|1505.92|1489.92|1506.43|1490.43|1506.43|1490.43|1505.92|1489.92|4
1639536240000|2021-12-15 02:44:00|1506.33|1490.33|1506.79|1490.79|1506.79|1490.79|1506.33|1490.33|4
1639536250000|2021-12-15 02:44:10|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639536260000|2021-12-15 02:44:20|1507|1491|1507.2|1491.2|1507.2|1491.2|1507|1491|2
1639536280000|2021-12-15 02:44:40|1507.85|1491.85|1507.85|1491.85|1507.85|1491.85|1507.85|1491.85|1
1639536290000|2021-12-15 02:44:50|1507.7|1491.7|1507.8|1491.8|1507.8|1491.8|1507.7|1491.7|2
1639536300000|2021-12-15 02:45:00|1507.75|1491.75|1507.55|1491.55|1507.93|1491.93|1507.55|1491.55|4
1639536310000|2021-12-15 02:45:10|1507.5|1491.5|1507.5|1491.5|1507.6|1491.6|1507.5|1491.5|3
1639536320000|2021-12-15 02:45:20|1507.6|1491.6|1508.45|1492.45|1508.5|1492.5|1507.55|1491.55|7
1639536330000|2021-12-15 02:45:30|1508|1492|1508|1492|1508.13|1492.13|1508|1492|3
1639536340000|2021-12-15 02:45:40|1507.87|1491.87|1507.78|1491.78|1507.87|1491.87|1507.78|1491.78|3
1639536350000|2021-12-15 02:45:50|1507.8|1491.8|1508.5|1492.5|1508.5|1492.5|1507.5|1491.5|7
1639536360000|2021-12-15 02:46:00|1508.6|1492.6|1508.63|1492.63|1508.85|1492.85|1508.6|1492.6|3
1639536370000|2021-12-15 02:46:10|1508.95|1492.95|1509.5|1493.5|1510.01|1494.01|1508.95|1492.95|11
1639536380000|2021-12-15 02:46:20|1509.63|1493.63|1509.63|1493.63|1509.66|1493.66|1509.63|1493.63|3
1639536390000|2021-12-15 02:46:30|1509.88|1493.88|1509.63|1493.63|1509.88|1493.88|1509.34|1493.34|5
1639536400000|2021-12-15 02:46:40|1509.66|1493.66|1508.32|1492.32|1509.81|1493.81|1508.32|1492.32|9
1639536410000|2021-12-15 02:46:50|1508.1|1492.1|1507.55|1491.55|1508.1|1492.1|1507.55|1491.55|6
1639536420000|2021-12-15 02:47:00|1507.59|1491.59|1507.79|1491.79|1507.79|1491.79|1507.5|1491.5|11
1639536430000|2021-12-15 02:47:10|1508.25|1492.25|1508.09|1492.09|1508.25|1492.25|1508|1492|3
1639536440000|2021-12-15 02:47:20|1508.15|1492.15|1507.79|1491.79|1508.15|1492.15|1507.79|1491.79|3
1639536450000|2021-12-15 02:47:30|1507.74|1491.74|1507.79|1491.79|1507.79|1491.79|1507.74|1491.74|2
1639536470000|2021-12-15 02:47:50|1507.78|1491.78|1507.47|1491.47|1507.79|1491.79|1506.88|1490.88|9
1639536480000|2021-12-15 02:48:00|1507.29|1491.29|1506.79|1490.79|1507.47|1491.47|1506.79|1490.79|7
1639536490000|2021-12-15 02:48:10|1507.47|1491.47|1507.47|1491.47|1507.47|1491.47|1507.46|1491.46|3
1639536510000|2021-12-15 02:48:30|1507.46|1491.46|1507.33|1491.33|1507.46|1491.46|1506.75|1490.75|4
1639536520000|2021-12-15 02:48:40|1506.78|1490.78|1506.5|1490.5|1507.03|1491.03|1505.65|1489.65|9
1639536530000|2021-12-15 02:48:50|1507.48|1491.48|1506.75|1490.75|1507.48|1491.48|1506.5|1490.5|4
1639536540000|2021-12-15 02:49:00|1507.1|1491.1|1506.16|1490.16|1507.1|1491.1|1506.09|1490.09|7
1639536550000|2021-12-15 02:49:10|1506.25|1490.25|1506|1490|1506.32|1490.32|1506|1490|4
1639536560000|2021-12-15 02:49:20|1505.99|1489.99|1505.5|1489.5|1506.14|1490.14|1505.5|1489.5|4
1639536570000|2021-12-15 02:49:30|1505.83|1489.83|1505.68|1489.68|1505.83|1489.83|1505.64|1489.64|7
1639536580000|2021-12-15 02:49:40|1505.4|1489.4|1505.38|1489.38|1505.4|1489.4|1505.3|1489.3|3
1639536590000|2021-12-15 02:49:50|1505.07|1489.07|1505.45|1489.45|1505.45|1489.45|1505|1489|5
1639536600000|2021-12-15 02:50:00|1505.75|1489.75|1505.5|1489.5|1505.75|1489.75|1505.5|1489.5|2
1639536610000|2021-12-15 02:50:10|1505.75|1489.75|1505.5|1489.5|1505.75|1489.75|1505.5|1489.5|5
1639536620000|2021-12-15 02:50:20|1506.03|1490.03|1506.92|1490.92|1506.92|1490.92|1506.03|1490.03|7
1639536630000|2021-12-15 02:50:30|1506.5|1490.5|1507|1491|1507.25|1491.25|1506.5|1490.5|5
1639536650000|2021-12-15 02:50:50|1506.6|1490.6|1506.5|1490.5|1506.75|1490.75|1506.5|1490.5|4
1639536660000|2021-12-15 02:51:00|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1
1639536670000|2021-12-15 02:51:10|1506.75|1490.75|1506.5|1490.5|1506.75|1490.75|1506.5|1490.5|2
1639536680000|2021-12-15 02:51:20|1506.85|1490.85|1506.5|1490.5|1506.85|1490.85|1506.5|1490.5|2
1639536690000|2021-12-15 02:51:30|1506.92|1490.92|1507.25|1491.25|1507.25|1491.25|1506.92|1490.92|2
1639536700000|2021-12-15 02:51:40|1506.92|1490.92|1507.5|1491.5|1507.95|1491.95|1506.92|1490.92|6
1639536710000|2021-12-15 02:51:50|1507.85|1491.85|1508.4|1492.4|1508.4|1492.4|1507.5|1491.5|4
1639536720000|2021-12-15 02:52:00|1507.36|1491.36|1507.6|1491.6|1507.6|1491.6|1507.36|1491.36|3
1639536730000|2021-12-15 02:52:10|1507.55|1491.55|1507.73|1491.73|1507.73|1491.73|1507.23|1491.23|3
1639536740000|2021-12-15 02:52:20|1507.63|1491.63|1506.25|1490.25|1507.75|1491.75|1506.25|1490.25|7
1639536750000|2021-12-15 02:52:30|1506.16|1490.16|1505.65|1489.65|1506.16|1490.16|1505.65|1489.65|10
1639536760000|2021-12-15 02:52:40|1506|1490|1505.63|1489.63|1506|1490|1505.13|1489.13|4
1639536770000|2021-12-15 02:52:50|1505.75|1489.75|1505.63|1489.63|1505.8|1489.8|1505.05|1489.05|14
1639536780000|2021-12-15 02:53:00|1505.13|1489.13|1505.13|1489.13|1505.63|1489.63|1505.13|1489.13|3
1639536800000|2021-12-15 02:53:20|1505.06|1489.06|1504.5|1488.5|1505.13|1489.13|1504.5|1488.5|7
1639536810000|2021-12-15 02:53:30|1504.75|1488.75|1504.75|1488.75|1504.88|1488.88|1504.75|1488.75|5
1639536820000|2021-12-15 02:53:40|1505|1489|1504.5|1488.5|1505|1489|1504.5|1488.5|2
1639536840000|2021-12-15 02:54:00|1504.3|1488.3|1503.5|1487.5|1504.3|1488.3|1503.5|1487.5|5
1639536860000|2021-12-15 02:54:20|1503.25|1487.25|1502.89|1486.89|1503.25|1487.25|1502.89|1486.89|3
1639536870000|2021-12-15 02:54:30|1503|1487|1502.82|1486.82|1503|1487|1502.82|1486.82|5
1639536880000|2021-12-15 02:54:40|1502.5|1486.5|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|5
1639536890000|2021-12-15 02:54:50|1503|1487|1503|1487|1503|1487|1503|1487|1
1639536900000|2021-12-15 02:55:00|1503.03|1487.03|1503.03|1487.03|1503.03|1487.03|1503.03|1487.03|1
1639536910000|2021-12-15 02:55:10|1503.09|1487.09|1503|1487|1503.09|1487.09|1503|1487|2
1639536920000|2021-12-15 02:55:20|1503.5|1487.5|1502.65|1486.65|1503.5|1487.5|1502.65|1486.65|3
1639536930000|2021-12-15 02:55:30|1502.78|1486.78|1502.55|1486.55|1502.85|1486.85|1502.55|1486.55|4
1639536940000|2021-12-15 02:55:40|1502.64|1486.64|1503|1487|1503.54|1487.54|1502.55|1486.55|10
1639536950000|2021-12-15 02:55:50|1503.5|1487.5|1503|1487|1503.58|1487.58|1503|1487|12
1639536960000|2021-12-15 02:56:00|1502.75|1486.75|1503|1487|1503|1487|1502.73|1486.73|8
1639536970000|2021-12-15 02:56:10|1502.75|1486.75|1502.6|1486.6|1502.75|1486.75|1502.6|1486.6|2
1639536980000|2021-12-15 02:56:20|1502.92|1486.92|1502.91|1486.91|1502.92|1486.92|1502.75|1486.75|5
1639536990000|2021-12-15 02:56:30|1502.75|1486.75|1502.95|1486.95|1503.25|1487.25|1502.75|1486.75|8
1639537000000|2021-12-15 02:56:40|1503.08|1487.08|1503|1487|1503.08|1487.08|1502.88|1486.88|6
1639537010000|2021-12-15 02:56:50|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|5
1639537020000|2021-12-15 02:57:00|1503.23|1487.23|1502.7|1486.7|1503.23|1487.23|1502.7|1486.7|6
1639537030000|2021-12-15 02:57:10|1502.74|1486.74|1502.5|1486.5|1502.74|1486.74|1502.5|1486.5|3
1639537040000|2021-12-15 02:57:20|1503|1487|1503.25|1487.25|1503.25|1487.25|1503|1487|3
1639537050000|2021-12-15 02:57:30|1503.16|1487.16|1503.25|1487.25|1503.25|1487.25|1503.16|1487.16|4
1639537060000|2021-12-15 02:57:40|1503|1487|1503.25|1487.25|1503.5|1487.5|1503|1487|8
1639537070000|2021-12-15 02:57:50|1503|1487|1503.25|1487.25|1503.25|1487.25|1503|1487|2
1639537080000|2021-12-15 02:58:00|1503|1487|1503.83|1487.83|1504.05|1488.05|1503|1487|9
1639537090000|2021-12-15 02:58:10|1504|1488|1503.2|1487.2|1504|1488|1503.1|1487.1|6
1639537100000|2021-12-15 02:58:20|1502.85|1486.85|1502.47|1486.47|1503.15|1487.15|1502.47|1486.47|8
1639537110000|2021-12-15 02:58:30|1502.76|1486.76|1502.83|1486.83|1502.83|1486.83|1502.53|1486.53|10
1639537120000|2021-12-15 02:58:40|1502.8|1486.8|1503.7|1487.7|1504.2|1488.2|1502.71|1486.71|14
1639537130000|2021-12-15 02:58:50|1503.76|1487.76|1504.96|1488.96|1504.96|1488.96|1503.76|1487.76|5
1639537140000|2021-12-15 02:59:00|1506.5|1490.5|1506.5|1490.5|1506.8|1490.8|1506.5|1490.5|8
1639537150000|2021-12-15 02:59:10|1506.9|1490.9|1507.75|1491.75|1507.99|1491.99|1506.9|1490.9|4
1639537160000|2021-12-15 02:59:20|1508.39|1492.39|1507.15|1491.15|1508.39|1492.39|1507.07|1491.07|9
1639537170000|2021-12-15 02:59:30|1506.65|1490.65|1507|1491|1507.1|1491.1|1506.5|1490.5|6
1639537180000|2021-12-15 02:59:40|1506.5|1490.5|1506.1|1490.1|1506.6|1490.6|1506|1490|17
1639537190000|2021-12-15 02:59:50|1506.09|1490.09|1506|1490|1506.2|1490.2|1506|1490|3
1639537200000|2021-12-15 03:00:00|1506.2|1490.2|1507.25|1491.25|1507.25|1491.25|1505.7|1489.7|7
1639537210000|2021-12-15 03:00:10|1507|1491|1506.85|1490.85|1507|1491|1506.28|1490.28|8
1639537220000|2021-12-15 03:00:20|1506.65|1490.65|1506|1490|1506.65|1490.65|1506|1490|4
1639537240000|2021-12-15 03:00:40|1505.91|1489.91|1505.25|1489.25|1506|1490|1505.25|1489.25|5
1639537250000|2021-12-15 03:00:50|1504.91|1488.91|1504.81|1488.81|1505|1489|1504.41|1488.41|11
1639537260000|2021-12-15 03:01:00|1504.86|1488.86|1504.88|1488.88|1504.89|1488.89|1504.38|1488.38|10
1639537270000|2021-12-15 03:01:10|1504.38|1488.38|1504.04|1488.04|1504.38|1488.38|1503.5|1487.5|16
1639537280000|2021-12-15 03:01:20|1503.61|1487.61|1503.89|1487.89|1503.89|1487.89|1503.61|1487.61|2
1639537290000|2021-12-15 03:01:30|1504|1488|1501.99|1485.99|1504|1488|1501.99|1485.99|13
1639537300000|2021-12-15 03:01:40|1501.84|1485.84|1501.79|1485.79|1501.84|1485.84|1501.79|1485.79|2
1639537310000|2021-12-15 03:01:50|1502.03|1486.03|1501.5|1485.5|1502.05|1486.05|1501.5|1485.5|5
1639537320000|2021-12-15 03:02:00|1501.37|1485.37|1501|1485|1501.5|1485.5|1500.43|1484.43|14
1639537330000|2021-12-15 03:02:10|1500|1484|1499.43|1483.43|1500|1484|1499.42|1483.42|9
1639537340000|2021-12-15 03:02:20|1499.42|1483.42|1499.43|1483.43|1499.43|1483.43|1499.42|1483.42|2
1639537350000|2021-12-15 03:02:30|1499.42|1483.42|1499.13|1483.13|1499.42|1483.42|1499.13|1483.13|2
1639537360000|2021-12-15 03:02:40|1499.45|1483.45|1499|1483|1499.45|1483.45|1499|1483|3
1639537370000|2021-12-15 03:02:50|1499.3|1483.3|1499.75|1483.75|1500|1484|1499.3|1483.3|7
1639537380000|2021-12-15 03:03:00|1499.5|1483.5|1500|1484|1500.5|1484.5|1499.5|1483.5|9
1639537390000|2021-12-15 03:03:10|1500.3|1484.3|1500|1484|1500.3|1484.3|1500|1484|3
1639537410000|2021-12-15 03:03:30|1500.02|1484.02|1499.23|1483.23|1500.2|1484.2|1499.23|1483.23|6
1639537420000|2021-12-15 03:03:40|1499.48|1483.48|1499.23|1483.23|1499.48|1483.48|1499.23|1483.23|6
1639537430000|2021-12-15 03:03:50|1499.48|1483.48|1499.09|1483.09|1499.55|1483.55|1499.09|1483.09|9
1639537440000|2021-12-15 03:04:00|1499.11|1483.11|1499.32|1483.32|1499.44|1483.44|1499|1483|5
1639537450000|2021-12-15 03:04:10|1499|1483|1499.82|1483.82|1500.05|1484.05|1499|1483|6
1639537470000|2021-12-15 03:04:30|1500.05|1484.05|1500.5|1484.5|1500.5|1484.5|1500|1484|5
1639537480000|2021-12-15 03:04:40|1500|1484|1500|1484|1500.75|1484.75|1499.9|1483.9|9
1639537500000|2021-12-15 03:05:00|1499.9|1483.9|1500.5|1484.5|1500.5|1484.5|1499.9|1483.9|2
1639537510000|2021-12-15 03:05:10|1500.58|1484.58|1501.03|1485.03|1501.27|1485.27|1500.58|1484.58|4
1639537520000|2021-12-15 03:05:20|1501|1485|1501|1485|1501|1485|1501|1485|1
1639537530000|2021-12-15 03:05:30|1501.05|1485.05|1499.75|1483.75|1501.05|1485.05|1499.75|1483.75|3
1639537550000|2021-12-15 03:05:50|1500.25|1484.25|1500.09|1484.09|1500.3|1484.3|1499.87|1483.87|10
1639537560000|2021-12-15 03:06:00|1500.2|1484.2|1500.36|1484.36|1500.6|1484.6|1500.19|1484.19|7
1639537570000|2021-12-15 03:06:10|1499.99|1483.99|1500.38|1484.38|1500.38|1484.38|1499.99|1483.99|8
1639537580000|2021-12-15 03:06:20|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.16|1484.16|3
1639537590000|2021-12-15 03:06:30|1500.77|1484.77|1499.99|1483.99|1500.77|1484.77|1499.99|1483.99|8
1639537600000|2021-12-15 03:06:40|1500.09|1484.09|1500.04|1484.04|1500.09|1484.09|1499.99|1483.99|3
1639537610000|2021-12-15 03:06:50|1500|1484|1500|1484|1500|1484|1500|1484|1
1639537620000|2021-12-15 03:07:00|1499.5|1483.5|1500.6|1484.6|1500.67|1484.67|1499.5|1483.5|10
1639537630000|2021-12-15 03:07:10|1500.65|1484.65|1501.44|1485.44|1501.44|1485.44|1500.5|1484.5|6
1639537640000|2021-12-15 03:07:20|1501.08|1485.08|1501.08|1485.08|1501.08|1485.08|1500.99|1484.99|3
1639537650000|2021-12-15 03:07:30|1500.67|1484.67|1501|1485|1501|1485|1500.59|1484.59|8
1639537660000|2021-12-15 03:07:40|1500.93|1484.93|1500.57|1484.57|1500.93|1484.93|1500.57|1484.57|5
1639537670000|2021-12-15 03:07:50|1500.55|1484.55|1500.59|1484.59|1501|1485|1500.55|1484.55|5
1639537680000|2021-12-15 03:08:00|1501|1485|1500.93|1484.93|1501.12|1485.12|1500.89|1484.89|4
1639537690000|2021-12-15 03:08:10|1501.43|1485.43|1501|1485|1501.45|1485.45|1500.59|1484.59|12
1639537700000|2021-12-15 03:08:20|1500.99|1484.99|1501.12|1485.12|1501.12|1485.12|1500.99|1484.99|3
1639537710000|2021-12-15 03:08:30|1501|1485|1501|1485|1501|1485|1500.99|1484.99|3
1639537720000|2021-12-15 03:08:40|1501.12|1485.12|1500.5|1484.5|1501.2|1485.2|1500.5|1484.5|4
1639537730000|2021-12-15 03:08:50|1499.35|1483.35|1500|1484|1500|1484|1499.35|1483.35|2
1639537740000|2021-12-15 03:09:00|1499.79|1483.79|1500.03|1484.03|1500.54|1484.54|1499.79|1483.79|6
1639537750000|2021-12-15 03:09:10|1500.05|1484.05|1500.55|1484.55|1500.55|1484.55|1499.5|1483.5|7
1639537780000|2021-12-15 03:09:40|1500.56|1484.56|1502.5|1486.5|1502.5|1486.5|1500.56|1484.56|6
1639537790000|2021-12-15 03:09:50|1502.35|1486.35|1501.59|1485.59|1502.35|1486.35|1501.5|1485.5|3
1639537800000|2021-12-15 03:10:00|1501.6|1485.6|1501.5|1485.5|1501.6|1485.6|1501.5|1485.5|3
1639537810000|2021-12-15 03:10:10|1501.72|1485.72|1501.9|1485.9|1501.9|1485.9|1501.72|1485.72|2
1639537820000|2021-12-15 03:10:20|1501.5|1485.5|1501.5|1485.5|1502|1486|1501.5|1485.5|3
1639537830000|2021-12-15 03:10:30|1501.35|1485.35|1501.08|1485.08|1501.5|1485.5|1501.08|1485.08|4
1639537840000|2021-12-15 03:10:40|1501|1485|1501|1485|1501|1485|1501|1485|1
1639537850000|2021-12-15 03:10:50|1501.5|1485.5|1501.43|1485.43|1501.5|1485.5|1501.43|1485.43|2
1639537860000|2021-12-15 03:11:00|1501.35|1485.35|1501.43|1485.43|1501.43|1485.43|1501.28|1485.28|3
1639537870000|2021-12-15 03:11:10|1501.4|1485.4|1502.5|1486.5|1502.5|1486.5|1501.05|1485.05|9
1639537880000|2021-12-15 03:11:20|1501.5|1485.5|1501.19|1485.19|1501.75|1485.75|1501.19|1485.19|3
1639537890000|2021-12-15 03:11:30|1501.55|1485.55|1500.58|1484.58|1501.55|1485.55|1500.58|1484.58|5
1639537900000|2021-12-15 03:11:40|1500.63|1484.63|1499.5|1483.5|1500.63|1484.63|1499.5|1483.5|6
1639537910000|2021-12-15 03:11:50|1499.55|1483.55|1499.53|1483.53|1499.55|1483.55|1499.53|1483.53|2
1639537920000|2021-12-15 03:12:00|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639537930000|2021-12-15 03:12:10|1498.85|1482.85|1499.5|1483.5|1499.75|1483.75|1498.85|1482.85|4
1639537940000|2021-12-15 03:12:20|1499.57|1483.57|1499.79|1483.79|1499.79|1483.79|1499.5|1483.5|4
1639537950000|2021-12-15 03:12:30|1500.35|1484.35|1500.5|1484.5|1500.5|1484.5|1500.35|1484.35|2
1639537960000|2021-12-15 03:12:40|1500.57|1484.57|1501.06|1485.06|1501.06|1485.06|1500.5|1484.5|6
1639537970000|2021-12-15 03:12:50|1501|1485|1500.5|1484.5|1501|1485|1500.5|1484.5|2
1639537980000|2021-12-15 03:13:00|1500.55|1484.55|1501.05|1485.05|1501.05|1485.05|1500.55|1484.55|2
1639537990000|2021-12-15 03:13:10|1501.06|1485.06|1501|1485|1501.27|1485.27|1500.92|1484.92|5
1639538000000|2021-12-15 03:13:20|1500.5|1484.5|1500.5|1484.5|1500.8|1484.8|1500.5|1484.5|3
1639538010000|2021-12-15 03:13:30|1500.35|1484.35|1500.5|1484.5|1500.5|1484.5|1499.65|1483.65|4
1639538020000|2021-12-15 03:13:40|1500.45|1484.45|1500.5|1484.5|1500.5|1484.5|1500.45|1484.45|2
1639538030000|2021-12-15 03:13:50|1500.45|1484.45|1500|1484|1500.5|1484.5|1500|1484|4
1639538040000|2021-12-15 03:14:00|1499.68|1483.68|1499.92|1483.92|1499.92|1483.92|1499.5|1483.5|9
1639538050000|2021-12-15 03:14:10|1500.35|1484.35|1500.4|1484.4|1500.4|1484.4|1500|1484|3
1639538060000|2021-12-15 03:14:20|1500|1484|1499.5|1483.5|1500|1484|1499.5|1483.5|3
1639538080000|2021-12-15 03:14:40|1500|1484|1499.92|1483.92|1500.15|1484.15|1499.5|1483.5|9
1639538090000|2021-12-15 03:14:50|1499.5|1483.5|1499.65|1483.65|1500.25|1484.25|1499.5|1483.5|8
1639538100000|2021-12-15 03:15:00|1499.62|1483.62|1499.69|1483.69|1500.04|1484.04|1499.62|1483.62|8
1639538130000|2021-12-15 03:15:30|1499.99|1483.99|1500.5|1484.5|1500.5|1484.5|1499.99|1483.99|2
1639538140000|2021-12-15 03:15:40|1500.55|1484.55|1500.75|1484.75|1500.75|1484.75|1500.25|1484.25|4
1639538150000|2021-12-15 03:15:50|1500.35|1484.35|1499.5|1483.5|1500.35|1484.35|1499.5|1483.5|3
1639538160000|2021-12-15 03:16:00|1499.63|1483.63|1499.63|1483.63|1499.63|1483.63|1499.63|1483.63|1
1639538170000|2021-12-15 03:16:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639538180000|2021-12-15 03:16:20|1499.46|1483.46|1499.5|1483.5|1499.5|1483.5|1499.46|1483.46|2
1639538190000|2021-12-15 03:16:30|1500|1484|1500.5|1484.5|1500.5|1484.5|1499.35|1483.35|3
1639538200000|2021-12-15 03:16:40|1499.5|1483.5|1499.5|1483.5|1499.7|1483.7|1499.5|1483.5|5
1639538210000|2021-12-15 03:16:50|1499.75|1483.75|1499.5|1483.5|1499.75|1483.75|1499.5|1483.5|2
1639538220000|2021-12-15 03:17:00|1499.3|1483.3|1499.3|1483.3|1499.9|1483.9|1499.17|1483.17|5
1639538230000|2021-12-15 03:17:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639538240000|2021-12-15 03:17:20|1499|1483|1499|1483|1499|1483|1499|1483|1
1639538260000|2021-12-15 03:17:40|1499.3|1483.3|1499.5|1483.5|1500|1484|1499.3|1483.3|8
1639538270000|2021-12-15 03:17:50|1499.82|1483.82|1500|1484|1500.22|1484.22|1499.79|1483.79|7
1639538280000|2021-12-15 03:18:00|1499.5|1483.5|1499.5|1483.5|1499.96|1483.96|1499.5|1483.5|10
1639538290000|2021-12-15 03:18:10|1500|1484|1499.5|1483.5|1500|1484|1499.5|1483.5|5
1639538300000|2021-12-15 03:18:20|1499.92|1483.92|1499.5|1483.5|1500|1484|1499.5|1483.5|7
1639538310000|2021-12-15 03:18:30|1499.95|1483.95|1501.25|1485.25|1501.31|1485.31|1499.95|1483.95|7
1639538320000|2021-12-15 03:18:40|1501.5|1485.5|1500.5|1484.5|1502|1486|1500.5|1484.5|10
1639538330000|2021-12-15 03:18:50|1501|1485|1501.73|1485.73|1501.96|1485.96|1501|1485|9
1639538340000|2021-12-15 03:19:00|1501.57|1485.57|1502.45|1486.45|1502.48|1486.48|1501.57|1485.57|8
1639538350000|2021-12-15 03:19:10|1502.48|1486.48|1502.85|1486.85|1502.85|1486.85|1502.48|1486.48|10
1639538360000|2021-12-15 03:19:20|1502.57|1486.57|1503.79|1487.79|1504.26|1488.26|1502.57|1486.57|7
1639538370000|2021-12-15 03:19:30|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1503.5|1487.5|5
1639538380000|2021-12-15 03:19:40|1503.64|1487.64|1503.72|1487.72|1503.72|1487.72|1503.37|1487.37|6
1639538390000|2021-12-15 03:19:50|1503.5|1487.5|1504.5|1488.5|1504.5|1488.5|1503.5|1487.5|5
1639538400000|2021-12-15 03:20:00|1504.45|1488.45|1504|1488|1504.45|1488.45|1504|1488|2
1639538410000|2021-12-15 03:20:10|1504.04|1488.04|1503.95|1487.95|1504.04|1488.04|1503.5|1487.5|5
1639538420000|2021-12-15 03:20:20|1503.92|1487.92|1503.92|1487.92|1503.97|1487.97|1503.42|1487.42|6
1639538430000|2021-12-15 03:20:30|1504|1488|1503.75|1487.75|1504|1488|1503.75|1487.75|2
1639538440000|2021-12-15 03:20:40|1503.72|1487.72|1504|1488|1504|1488|1503.72|1487.72|2
1639538450000|2021-12-15 03:20:50|1503.5|1487.5|1502.85|1486.85|1503.5|1487.5|1502.85|1486.85|3
1639538460000|2021-12-15 03:21:00|1502.82|1486.82|1502.75|1486.75|1503|1487|1502.29|1486.29|7
1639538470000|2021-12-15 03:21:10|1502.25|1486.25|1503|1487|1503|1487|1502|1486|9
1639538480000|2021-12-15 03:21:20|1502.75|1486.75|1503.1|1487.1|1503.1|1487.1|1502.5|1486.5|6
1639538490000|2021-12-15 03:21:30|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|4
1639538500000|2021-12-15 03:21:40|1503.3|1487.3|1503.4|1487.4|1503.4|1487.4|1503.3|1487.3|2
1639538510000|2021-12-15 03:21:50|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639538520000|2021-12-15 03:22:00|1503.55|1487.55|1503.57|1487.57|1503.57|1487.57|1503.5|1487.5|3
1639538530000|2021-12-15 03:22:10|1503.5|1487.5|1504.46|1488.46|1504.46|1488.46|1503.5|1487.5|7
1639538540000|2021-12-15 03:22:20|1504.71|1488.71|1505.04|1489.04|1505.04|1489.04|1504.42|1488.42|4
1639538550000|2021-12-15 03:22:30|1505|1489|1505|1489|1505.07|1489.07|1505|1489|5
1639538560000|2021-12-15 03:22:40|1505.5|1489.5|1505.75|1489.75|1505.75|1489.75|1505|1489|8
1639538570000|2021-12-15 03:22:50|1505.5|1489.5|1506.78|1490.78|1506.78|1490.78|1505.5|1489.5|7
1639538580000|2021-12-15 03:23:00|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639538600000|2021-12-15 03:23:20|1506.82|1490.82|1506.63|1490.63|1506.82|1490.82|1506.35|1490.35|6
1639538610000|2021-12-15 03:23:30|1506.35|1490.35|1505.6|1489.6|1506.85|1490.85|1505.55|1489.55|13
1639538620000|2021-12-15 03:23:40|1505.55|1489.55|1505.55|1489.55|1505.55|1489.55|1505.22|1489.22|8
1639538630000|2021-12-15 03:23:50|1505.22|1489.22|1505.15|1489.15|1505.75|1489.75|1505.15|1489.15|16
1639538640000|2021-12-15 03:24:00|1505.34|1489.34|1504.97|1488.97|1505.47|1489.47|1504.95|1488.95|7
1639538650000|2021-12-15 03:24:10|1504.75|1488.75|1504.75|1488.75|1504.8|1488.8|1504.39|1488.39|5
1639538660000|2021-12-15 03:24:20|1504.95|1488.95|1504.45|1488.45|1504.95|1488.95|1504.45|1488.45|2
1639538670000|2021-12-15 03:24:30|1504|1488|1503.25|1487.25|1504|1488|1503.25|1487.25|7
1639538680000|2021-12-15 03:24:40|1503.75|1487.75|1503.72|1487.72|1503.75|1487.75|1503.47|1487.47|5
1639538690000|2021-12-15 03:24:50|1503.75|1487.75|1504|1488|1504|1488|1503.72|1487.72|3
1639538700000|2021-12-15 03:25:00|1503.72|1487.72|1503.83|1487.83|1504.22|1488.22|1503.48|1487.48|10
1639538710000|2021-12-15 03:25:10|1504.08|1488.08|1504.11|1488.11|1504.11|1488.11|1504|1488|3
1639538720000|2021-12-15 03:25:20|1504|1488|1504|1488|1504|1488|1504|1488|1
1639538730000|2021-12-15 03:25:30|1504.3|1488.3|1504|1488|1504.3|1488.3|1504|1488|2
1639538740000|2021-12-15 03:25:40|1504.19|1488.19|1504.25|1488.25|1504.5|1488.5|1504|1488|5
1639538750000|2021-12-15 03:25:50|1504.23|1488.23|1504|1488|1504.45|1488.45|1504|1488|4
1639538760000|2021-12-15 03:26:00|1504.08|1488.08|1504.5|1488.5|1504.79|1488.79|1504.08|1488.08|7
1639538770000|2021-12-15 03:26:10|1504.25|1488.25|1505|1489|1505.2|1489.2|1504.25|1488.25|6
1639538790000|2021-12-15 03:26:30|1504.75|1488.75|1504.54|1488.54|1505|1489|1504.54|1488.54|5
1639538800000|2021-12-15 03:26:40|1504.25|1488.25|1504.45|1488.45|1504.45|1488.45|1503.97|1487.97|6
1639538810000|2021-12-15 03:26:50|1503.79|1487.79|1504|1488|1504|1488|1503.39|1487.39|6
1639538820000|2021-12-15 03:27:00|1503.13|1487.13|1503.13|1487.13|1503.5|1487.5|1503.1|1487.1|7
1639538830000|2021-12-15 03:27:10|1503.5|1487.5|1503.92|1487.92|1503.92|1487.92|1503.5|1487.5|2
1639538840000|2021-12-15 03:27:20|1503.54|1487.54|1503.5|1487.5|1504|1488|1503.5|1487.5|3
1639538880000|2021-12-15 03:28:00|1503|1487|1503|1487|1503|1487|1503|1487|1
1639538890000|2021-12-15 03:28:10|1502.94|1486.94|1502.44|1486.44|1502.94|1486.94|1502.44|1486.44|2
1639538900000|2021-12-15 03:28:20|1502.5|1486.5|1503.06|1487.06|1503.06|1487.06|1502.5|1486.5|3
1639538910000|2021-12-15 03:28:30|1503|1487|1503.1|1487.1|1503.25|1487.25|1503|1487|10
1639538920000|2021-12-15 03:28:40|1503.32|1487.32|1503.9|1487.9|1504.3|1488.3|1503.32|1487.32|13
1639538930000|2021-12-15 03:28:50|1503.89|1487.89|1504|1488|1504.15|1488.15|1503.89|1487.89|4
1639538940000|2021-12-15 03:29:00|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1504|1488|3
1639538950000|2021-12-15 03:29:10|1504|1488|1504|1488|1504|1488|1504|1488|1
1639538960000|2021-12-15 03:29:20|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1
1639538970000|2021-12-15 03:29:30|1504.35|1488.35|1504|1488|1505|1489|1503.91|1487.91|10
1639538980000|2021-12-15 03:29:40|1503.91|1487.91|1503.67|1487.67|1503.92|1487.92|1503.67|1487.67|5
1639538990000|2021-12-15 03:29:50|1503.36|1487.36|1503.95|1487.95|1504|1488|1503.19|1487.19|8
1639539000000|2021-12-15 03:30:00|1504|1488|1505.02|1489.02|1505.25|1489.25|1504|1488|7
1639539010000|2021-12-15 03:30:10|1505.12|1489.12|1505.79|1489.79|1505.82|1489.82|1505|1489|5
1639539020000|2021-12-15 03:30:20|1506.1|1490.1|1507|1491|1507|1491|1506|1490|6
1639539030000|2021-12-15 03:30:30|1506.82|1490.82|1508.25|1492.25|1508.61|1492.61|1506.5|1490.5|10
1639539040000|2021-12-15 03:30:40|1508.75|1492.75|1509.25|1493.25|1509.85|1493.85|1508.5|1492.5|9
1639539050000|2021-12-15 03:30:50|1510|1494|1510.5|1494.5|1512.27|1496.27|1509.72|1493.72|15
1639539060000|2021-12-15 03:31:00|1511|1495|1509.5|1493.5|1511|1495|1509.5|1493.5|6
1639539070000|2021-12-15 03:31:10|1510|1494|1509.75|1493.75|1510|1494|1509.25|1493.25|7
1639539080000|2021-12-15 03:31:20|1510.25|1494.25|1511|1495|1511|1495|1510|1494|5
1639539090000|2021-12-15 03:31:30|1510.75|1494.75|1510.88|1494.88|1511|1495|1510.75|1494.75|3
1639539100000|2021-12-15 03:31:40|1510.75|1494.75|1510.75|1494.75|1510.75|1494.75|1510.5|1494.5|3
1639539110000|2021-12-15 03:31:50|1510.5|1494.5|1511.09|1495.09|1511.15|1495.15|1510.5|1494.5|7
1639539120000|2021-12-15 03:32:00|1511|1495|1511.6|1495.6|1511.6|1495.6|1511|1495|10
1639539130000|2021-12-15 03:32:10|1511.5|1495.5|1511|1495|1511.59|1495.59|1511|1495|6
1639539140000|2021-12-15 03:32:20|1510.5|1494.5|1510.88|1494.88|1510.88|1494.88|1510.5|1494.5|2
1639539150000|2021-12-15 03:32:30|1510.91|1494.91|1511.6|1495.6|1511.6|1495.6|1510.91|1494.91|5
1639539160000|2021-12-15 03:32:40|1511.5|1495.5|1511.6|1495.6|1511.6|1495.6|1511.5|1495.5|6
1639539170000|2021-12-15 03:32:50|1511.91|1495.91|1511.58|1495.58|1511.91|1495.91|1511.58|1495.58|2
1639539180000|2021-12-15 03:33:00|1511.5|1495.5|1511.68|1495.68|1512.11|1496.11|1511.5|1495.5|5
1639539190000|2021-12-15 03:33:10|1511.71|1495.71|1512.65|1496.65|1512.65|1496.65|1511.71|1495.71|6
1639539200000|2021-12-15 03:33:20|1513|1497|1513.82|1497.82|1513.82|1497.82|1513|1497|7
1639539210000|2021-12-15 03:33:30|1513.5|1497.5|1513.78|1497.78|1513.92|1497.92|1513.34|1497.34|11
1639539220000|2021-12-15 03:33:40|1513.46|1497.46|1513.13|1497.13|1513.46|1497.46|1513.13|1497.13|4
1639539230000|2021-12-15 03:33:50|1513.4|1497.4|1513.12|1497.12|1513.4|1497.4|1513|1497|4
1639539240000|2021-12-15 03:34:00|1513.29|1497.29|1513|1497|1513.29|1497.29|1513|1497|2
1639539250000|2021-12-15 03:34:10|1512.5|1496.5|1513|1497|1513|1497|1512.5|1496.5|2
1639539260000|2021-12-15 03:34:20|1513.35|1497.35|1513.35|1497.35|1513.35|1497.35|1513.35|1497.35|1
1639539270000|2021-12-15 03:34:30|1513.4|1497.4|1513.4|1497.4|1513.4|1497.4|1513.4|1497.4|1
1639539300000|2021-12-15 03:35:00|1513.3|1497.3|1513|1497|1513.3|1497.3|1513|1497|2
1639539310000|2021-12-15 03:35:10|1512.5|1496.5|1512|1496|1512.5|1496.5|1512|1496|3
1639539320000|2021-12-15 03:35:20|1511.5|1495.5|1512|1496|1512|1496|1511.5|1495.5|4
1639539330000|2021-12-15 03:35:30|1511.5|1495.5|1511.35|1495.35|1511.5|1495.5|1511.35|1495.35|2
1639539340000|2021-12-15 03:35:40|1511|1495|1511|1495|1511|1495|1511|1495|1
1639539350000|2021-12-15 03:35:50|1510.5|1494.5|1510.5|1494.5|1511|1495|1510.5|1494.5|5
1639539370000|2021-12-15 03:36:10|1510|1494|1510.5|1494.5|1510.5|1494.5|1510|1494|2
1639539390000|2021-12-15 03:36:30|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1
1639539400000|2021-12-15 03:36:40|1510.7|1494.7|1510.9|1494.9|1510.9|1494.9|1510.7|1494.7|2
1639539410000|2021-12-15 03:36:50|1511.1|1495.1|1511.1|1495.1|1511.1|1495.1|1511.1|1495.1|1
1639539420000|2021-12-15 03:37:00|1510.8|1494.8|1510.8|1494.8|1510.8|1494.8|1510.8|1494.8|1
1639539430000|2021-12-15 03:37:10|1510.9|1494.9|1510.9|1494.9|1510.9|1494.9|1510.9|1494.9|1
1639539440000|2021-12-15 03:37:20|1511.2|1495.2|1511.2|1495.2|1511.2|1495.2|1511.2|1495.2|1
1639539450000|2021-12-15 03:37:30|1510.9|1494.9|1510.9|1494.9|1510.9|1494.9|1510.9|1494.9|1
1639539460000|2021-12-15 03:37:40|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|2
1639539480000|2021-12-15 03:38:00|1510.05|1494.05|1510.05|1494.05|1510.05|1494.05|1510|1494|3
1639539490000|2021-12-15 03:38:10|1510.55|1494.55|1510.8|1494.8|1511.2|1495.2|1510.3|1494.3|8
1639539500000|2021-12-15 03:38:20|1510.3|1494.3|1510.3|1494.3|1510.8|1494.8|1510.3|1494.3|3
1639539510000|2021-12-15 03:38:30|1510|1494|1509|1493|1510|1494|1509|1493|3
1639539520000|2021-12-15 03:38:40|1508.5|1492.5|1507.5|1491.5|1509|1493|1507.5|1491.5|5
1639539530000|2021-12-15 03:38:50|1508|1492|1506.9|1490.9|1508|1492|1506.4|1490.4|11
1639539540000|2021-12-15 03:39:00|1506.4|1490.4|1505.75|1489.75|1506.9|1490.9|1505.25|1489.25|6
1639539550000|2021-12-15 03:39:10|1505.25|1489.25|1505|1489|1505.25|1489.25|1505|1489|3
1639539560000|2021-12-15 03:39:20|1504.6|1488.6|1504.6|1488.6|1504.6|1488.6|1504.6|1488.6|1
1639539570000|2021-12-15 03:39:30|1504.8|1488.8|1504.3|1488.3|1504.8|1488.8|1504.3|1488.3|2
1639539580000|2021-12-15 03:39:40|1504.09|1488.09|1504.1|1488.1|1504.1|1488.1|1504.09|1488.09|2
1639539610000|2021-12-15 03:40:10|1503.6|1487.6|1503|1487|1503.6|1487.6|1503|1487|3
1639539620000|2021-12-15 03:40:20|1502.5|1486.5|1502.92|1486.92|1502.92|1486.92|1502.5|1486.5|2
1639539630000|2021-12-15 03:40:30|1502.84|1486.84|1502.82|1486.82|1503.05|1487.05|1502.82|1486.82|4
1639539640000|2021-12-15 03:40:40|1502.94|1486.94|1502.94|1486.94|1502.94|1486.94|1502.94|1486.94|1
1639539650000|2021-12-15 03:40:50|1502.92|1486.92|1502.92|1486.92|1502.92|1486.92|1502.92|1486.92|1
1639539660000|2021-12-15 03:41:00|1503.3|1487.3|1502.92|1486.92|1503.3|1487.3|1502.92|1486.92|3
1639539670000|2021-12-15 03:41:10|1503.01|1487.01|1503.55|1487.55|1503.55|1487.55|1503.01|1487.01|4
1639539680000|2021-12-15 03:41:20|1503.5|1487.5|1503.92|1487.92|1504.03|1488.03|1503.5|1487.5|4
1639539690000|2021-12-15 03:41:30|1504.23|1488.23|1504.5|1488.5|1504.5|1488.5|1504.23|1488.23|2
1639539700000|2021-12-15 03:41:40|1504.41|1488.41|1504.72|1488.72|1504.72|1488.72|1504.41|1488.41|2
1639539710000|2021-12-15 03:41:50|1504.5|1488.5|1504.75|1488.75|1504.75|1488.75|1504.5|1488.5|3
1639539720000|2021-12-15 03:42:00|1504.7|1488.7|1504.7|1488.7|1504.7|1488.7|1504.7|1488.7|1
1639539730000|2021-12-15 03:42:10|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1
1639539750000|2021-12-15 03:42:30|1504.74|1488.74|1504.5|1488.5|1505|1489|1504.45|1488.45|7
1639539760000|2021-12-15 03:42:40|1503.97|1487.97|1503.76|1487.76|1504.01|1488.01|1503.76|1487.76|3
1639539770000|2021-12-15 03:42:50|1503.7|1487.7|1503.75|1487.75|1503.75|1487.75|1503.7|1487.7|2
1639539800000|2021-12-15 03:43:20|1503.79|1487.79|1503.65|1487.65|1503.79|1487.79|1503.5|1487.5|5
1639539810000|2021-12-15 03:43:30|1504.07|1488.07|1503.47|1487.47|1504.15|1488.15|1503.47|1487.47|6
1639539830000|2021-12-15 03:43:50|1503.76|1487.76|1503.7|1487.7|1503.97|1487.97|1503.69|1487.69|4
1639539840000|2021-12-15 03:44:00|1503.72|1487.72|1503.72|1487.72|1503.72|1487.72|1503.64|1487.64|3
1639539850000|2021-12-15 03:44:10|1503.74|1487.74|1504.69|1488.69|1504.69|1488.69|1503.5|1487.5|6
1639539860000|2021-12-15 03:44:20|1504.81|1488.81|1504|1488|1505.05|1489.05|1504|1488|6
1639539870000|2021-12-15 03:44:30|1504.05|1488.05|1503.3|1487.3|1504.05|1488.05|1503.3|1487.3|10
1639539880000|2021-12-15 03:44:40|1503.55|1487.55|1503.55|1487.55|1503.55|1487.55|1503.3|1487.3|5
1639539890000|2021-12-15 03:44:50|1503.3|1487.3|1503.3|1487.3|1503.8|1487.8|1503.3|1487.3|4
1639539900000|2021-12-15 03:45:00|1503|1487|1503.69|1487.69|1503.69|1487.69|1502.5|1486.5|8
1639539910000|2021-12-15 03:45:10|1504.15|1488.15|1503.9|1487.9|1504.15|1488.15|1503.9|1487.9|2
1639539920000|2021-12-15 03:45:20|1503.5|1487.5|1503.25|1487.25|1503.5|1487.5|1503|1487|4
1639539930000|2021-12-15 03:45:30|1503|1487|1503|1487|1503|1487|1503|1487|1
1639539950000|2021-12-15 03:45:50|1503.17|1487.17|1502.5|1486.5|1503.3|1487.3|1502.5|1486.5|6
1639539960000|2021-12-15 03:46:00|1502.4|1486.4|1502.71|1486.71|1502.71|1486.71|1502.4|1486.4|2
1639539970000|2021-12-15 03:46:10|1502.92|1486.92|1502.83|1486.83|1502.92|1486.92|1502.7|1486.7|4
1639539980000|2021-12-15 03:46:20|1502.42|1486.42|1502.4|1486.4|1502.67|1486.67|1502.4|1486.4|3
1639539990000|2021-12-15 03:46:30|1502.12|1486.12|1502.21|1486.21|1502.4|1486.4|1502.02|1486.02|5
1639540000000|2021-12-15 03:46:40|1501.9|1485.9|1500.65|1484.65|1501.9|1485.9|1500.65|1484.65|5
1639540010000|2021-12-15 03:46:50|1500.7|1484.7|1500.5|1484.5|1500.7|1484.7|1500.5|1484.5|2
1639540080000|2021-12-15 03:48:00|1500.9|1484.9|1501|1485|1501|1485|1500.9|1484.9|3
1639540100000|2021-12-15 03:48:20|1501.46|1485.46|1501.46|1485.46|1501.46|1485.46|1501.46|1485.46|1
1639540110000|2021-12-15 03:48:30|1501.09|1485.09|1501.46|1485.46|1501.46|1485.46|1501.09|1485.09|4
1639540120000|2021-12-15 03:48:40|1501.09|1485.09|1501.09|1485.09|1501.46|1485.46|1501.09|1485.09|3
1639540130000|2021-12-15 03:48:50|1501|1485|1501|1485|1501|1485|1501|1485|1
1639540140000|2021-12-15 03:49:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1639540150000|2021-12-15 03:49:10|1500.13|1484.13|1500|1484|1500.13|1484.13|1500|1484|2
1639540160000|2021-12-15 03:49:20|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|4
1639540180000|2021-12-15 03:49:40|1500.1|1484.1|1500.69|1484.69|1501|1485|1499.5|1483.5|9
1639540190000|2021-12-15 03:49:50|1500.75|1484.75|1501|1485|1501|1485|1500.5|1484.5|5
1639540200000|2021-12-15 03:50:00|1500.92|1484.92|1500.92|1484.92|1501.01|1485.01|1500.92|1484.92|5
1639540210000|2021-12-15 03:50:10|1500.5|1484.5|1500.92|1484.92|1500.92|1484.92|1500.5|1484.5|4
1639540220000|2021-12-15 03:50:20|1500.5|1484.5|1501|1485|1501.07|1485.07|1500.5|1484.5|6
1639540230000|2021-12-15 03:50:30|1501.08|1485.08|1501.08|1485.08|1501.08|1485.08|1501.08|1485.08|1
1639540240000|2021-12-15 03:50:40|1501|1485|1500.92|1484.92|1501.3|1485.3|1500.92|1484.92|12
1639540250000|2021-12-15 03:50:50|1500.5|1484.5|1501|1485|1501|1485|1500.5|1484.5|3
1639540260000|2021-12-15 03:51:00|1501.12|1485.12|1501|1485|1501.12|1485.12|1501|1485|2
1639540280000|2021-12-15 03:51:20|1501.5|1485.5|1501|1485|1501.5|1485.5|1501|1485|8
1639540290000|2021-12-15 03:51:30|1501.09|1485.09|1500.82|1484.82|1501.09|1485.09|1500.82|1484.82|3
1639540300000|2021-12-15 03:51:40|1500.5|1484.5|1499.6|1483.6|1500.5|1484.5|1499.6|1483.6|4
1639540310000|2021-12-15 03:51:50|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639540320000|2021-12-15 03:52:00|1499.9|1483.9|1499.5|1483.5|1499.9|1483.9|1499.5|1483.5|4
1639540330000|2021-12-15 03:52:10|1499.36|1483.36|1499.18|1483.18|1499.36|1483.36|1498.93|1482.93|4
1639540350000|2021-12-15 03:52:30|1499.07|1483.07|1499.18|1483.18|1499.18|1483.18|1499.07|1483.07|2
1639540360000|2021-12-15 03:52:40|1498.5|1482.5|1499.18|1483.18|1499.18|1483.18|1498.5|1482.5|3
1639540370000|2021-12-15 03:52:50|1499.57|1483.57|1501.5|1485.5|1501.5|1485.5|1499.57|1483.57|18
1639540380000|2021-12-15 03:53:00|1502.08|1486.08|1503.22|1487.22|1503.78|1487.78|1502.08|1486.08|12
1639540390000|2021-12-15 03:53:10|1503.5|1487.5|1503.09|1487.09|1503.5|1487.5|1503.09|1487.09|2
1639540400000|2021-12-15 03:53:20|1503.5|1487.5|1503|1487|1503.94|1487.94|1503|1487|9
1639540410000|2021-12-15 03:53:30|1502.65|1486.65|1502.5|1486.5|1503|1487|1502.5|1486.5|3
1639540420000|2021-12-15 03:53:40|1503|1487|1503|1487|1503.06|1487.06|1502.5|1486.5|7
1639540440000|2021-12-15 03:54:00|1503.45|1487.45|1503.75|1487.75|1503.75|1487.75|1503.45|1487.45|5
1639540450000|2021-12-15 03:54:10|1503.8|1487.8|1503.92|1487.92|1504.69|1488.69|1503.8|1487.8|6
1639540460000|2021-12-15 03:54:20|1504|1488|1504|1488|1504|1488|1504|1488|1
1639540470000|2021-12-15 03:54:30|1503.94|1487.94|1504|1488|1504|1488|1503.6|1487.6|4
1639540480000|2021-12-15 03:54:40|1503.92|1487.92|1503.92|1487.92|1503.92|1487.92|1503.5|1487.5|5
1639540490000|2021-12-15 03:54:50|1504|1488|1504.5|1488.5|1504.5|1488.5|1504|1488|3
1639540500000|2021-12-15 03:55:00|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1
1639540510000|2021-12-15 03:55:10|1504.5|1488.5|1504.5|1488.5|1504.69|1488.69|1504.44|1488.44|5
1639540520000|2021-12-15 03:55:20|1504.36|1488.36|1504.42|1488.42|1504.5|1488.5|1503.5|1487.5|10
1639540530000|2021-12-15 03:55:30|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|4
1639540540000|2021-12-15 03:55:40|1503.46|1487.46|1503.5|1487.5|1503.5|1487.5|1503.46|1487.46|2
1639540550000|2021-12-15 03:55:50|1502.65|1486.65|1502.5|1486.5|1503|1487|1502.5|1486.5|4
1639540560000|2021-12-15 03:56:00|1502.39|1486.39|1502.5|1486.5|1502.5|1486.5|1502.39|1486.39|2
1639540570000|2021-12-15 03:56:10|1502.75|1486.75|1502.5|1486.5|1502.75|1486.75|1502.5|1486.5|2
1639540580000|2021-12-15 03:56:20|1502.31|1486.31|1502.42|1486.42|1502.5|1486.5|1502.31|1486.31|4
1639540590000|2021-12-15 03:56:30|1502.39|1486.39|1502.5|1486.5|1502.5|1486.5|1502.39|1486.39|3
1639540600000|2021-12-15 03:56:40|1503|1487|1503.5|1487.5|1503.58|1487.58|1502.5|1486.5|7
1639540610000|2021-12-15 03:56:50|1503.56|1487.56|1503.07|1487.07|1503.65|1487.65|1503.07|1487.07|3
1639540620000|2021-12-15 03:57:00|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1
1639540630000|2021-12-15 03:57:10|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639540640000|2021-12-15 03:57:20|1502.79|1486.79|1503.29|1487.29|1503.29|1487.29|1502.79|1486.79|3
1639540650000|2021-12-15 03:57:30|1503.25|1487.25|1503.04|1487.04|1503.25|1487.25|1502.44|1486.44|7
1639540660000|2021-12-15 03:57:40|1502.79|1486.79|1502.5|1486.5|1503.12|1487.12|1502.5|1486.5|9
1639540670000|2021-12-15 03:57:50|1502.44|1486.44|1502.5|1486.5|1502.5|1486.5|1502.44|1486.44|4
1639540680000|2021-12-15 03:58:00|1502.79|1486.79|1503.41|1487.41|1503.5|1487.5|1502.79|1486.79|4
1639540690000|2021-12-15 03:58:10|1503.35|1487.35|1503.5|1487.5|1503.5|1487.5|1503.35|1487.35|2
1639540700000|2021-12-15 03:58:20|1503.07|1487.07|1503.42|1487.42|1503.42|1487.42|1503.07|1487.07|4
1639540710000|2021-12-15 03:58:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.36|1487.36|3
1639540720000|2021-12-15 03:58:40|1503.59|1487.59|1503.65|1487.65|1503.65|1487.65|1503.59|1487.59|3
1639540730000|2021-12-15 03:58:50|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639540740000|2021-12-15 03:59:00|1503.41|1487.41|1503.5|1487.5|1503.5|1487.5|1503.41|1487.41|2
1639540750000|2021-12-15 03:59:10|1502.7|1486.7|1502.5|1486.5|1502.7|1486.7|1502.5|1486.5|2
1639540760000|2021-12-15 03:59:20|1502.75|1486.75|1502.1|1486.1|1503.25|1487.25|1502.1|1486.1|6
1639540770000|2021-12-15 03:59:30|1502.5|1486.5|1502.9|1486.9|1502.9|1486.9|1502.5|1486.5|2
1639540780000|2021-12-15 03:59:40|1502.97|1486.97|1502.5|1486.5|1502.97|1486.97|1502.5|1486.5|3
1639540790000|2021-12-15 03:59:50|1502.9|1486.9|1502.9|1486.9|1503|1487|1502.5|1486.5|8
1639540800000|2021-12-15 04:00:00|1503|1487|1501.51|1485.51|1503|1487|1500.69|1484.69|15
1639540810000|2021-12-15 04:00:10|1501.3|1485.3|1502.01|1486.01|1502.01|1486.01|1501.3|1485.3|7
1639540820000|2021-12-15 04:00:20|1502.95|1486.95|1507.5|1491.5|1508|1492|1502.95|1486.95|20
1639540830000|2021-12-15 04:00:30|1507.75|1491.75|1511.78|1495.78|1512|1496|1507.75|1491.75|13
1639540840000|2021-12-15 04:00:40|1512|1496|1512.69|1496.69|1512.69|1496.69|1511.78|1495.78|10
1639540850000|2021-12-15 04:00:50|1512.72|1496.72|1513.1|1497.1|1514.05|1498.05|1512.72|1496.72|13
1639540860000|2021-12-15 04:01:00|1513|1497|1512.75|1496.75|1513|1497|1512.22|1496.22|9
1639540870000|2021-12-15 04:01:10|1512.95|1496.95|1513|1497|1513.03|1497.03|1512.92|1496.92|6
1639540880000|2021-12-15 04:01:20|1513.65|1497.65|1513|1497|1514|1498|1512.68|1496.68|10
1639540890000|2021-12-15 04:01:30|1512.45|1496.45|1511.28|1495.28|1512.79|1496.79|1510.78|1494.78|10
1639540900000|2021-12-15 04:01:40|1511.25|1495.25|1508.5|1492.5|1511.25|1495.25|1508.5|1492.5|9
1639540910000|2021-12-15 04:01:50|1508|1492|1507.5|1491.5|1508.04|1492.04|1507.5|1491.5|10
1639540920000|2021-12-15 04:02:00|1507.79|1491.79|1507.5|1491.5|1508.5|1492.5|1507.2|1491.2|16
1639540930000|2021-12-15 04:02:10|1507.2|1491.2|1507.5|1491.5|1507.5|1491.5|1507.02|1491.02|4
1639540940000|2021-12-15 04:02:20|1507.8|1491.8|1508.05|1492.05|1508.05|1492.05|1507.63|1491.63|5
1639540950000|2021-12-15 04:02:30|1508.17|1492.17|1508.92|1492.92|1509.07|1493.07|1508.05|1492.05|7
1639540960000|2021-12-15 04:02:40|1508.82|1492.82|1508|1492|1508.82|1492.82|1508|1492|4
1639540970000|2021-12-15 04:02:50|1508.2|1492.2|1507.9|1491.9|1508.62|1492.62|1507.5|1491.5|11
1639540980000|2021-12-15 04:03:00|1507.5|1491.5|1507|1491|1508|1492|1507|1491|18
1639540990000|2021-12-15 04:03:10|1506.5|1490.5|1505.5|1489.5|1506.5|1490.5|1505.48|1489.48|6
1639541000000|2021-12-15 04:03:20|1506|1490|1505.75|1489.75|1506|1490|1505.75|1489.75|2
1639541010000|2021-12-15 04:03:30|1506|1490|1504|1488|1506|1490|1504|1488|8
1639541020000|2021-12-15 04:03:40|1503.5|1487.5|1502.5|1486.5|1503.5|1487.5|1502.5|1486.5|4
1639541030000|2021-12-15 04:03:50|1502.2|1486.2|1501.5|1485.5|1502.5|1486.5|1501.5|1485.5|5
1639541040000|2021-12-15 04:04:00|1501.92|1485.92|1501.5|1485.5|1501.92|1485.92|1501.5|1485.5|2
1639541060000|2021-12-15 04:04:20|1501.92|1485.92|1502|1486|1502|1486|1501.5|1485.5|5
1639541070000|2021-12-15 04:04:30|1502.07|1486.07|1502.07|1486.07|1502.07|1486.07|1502|1486|3
1639541080000|2021-12-15 04:04:40|1502|1486|1501.5|1485.5|1502|1486|1501.5|1485.5|3
1639541090000|2021-12-15 04:04:50|1501.43|1485.43|1501.5|1485.5|1501.5|1485.5|1501.15|1485.15|4
1639541100000|2021-12-15 04:05:00|1501|1485|1500|1484|1501|1485|1500|1484|3
1639541110000|2021-12-15 04:05:10|1499.88|1483.88|1499.18|1483.18|1500|1484|1499.18|1483.18|7
1639541120000|2021-12-15 04:05:20|1499.32|1483.32|1499.18|1483.18|1499.32|1483.32|1498.78|1482.78|4
1639541130000|2021-12-15 04:05:30|1499.08|1483.08|1498.48|1482.48|1499.08|1483.08|1498.48|1482.48|2
1639541140000|2021-12-15 04:05:40|1497.91|1481.91|1496.35|1480.35|1497.91|1481.91|1496.25|1480.25|9
1639541150000|2021-12-15 04:05:50|1496.12|1480.12|1496|1480|1496.12|1480.12|1496|1480|3
1639541160000|2021-12-15 04:06:00|1495.5|1479.5|1495|1479|1495.5|1479.5|1494.75|1478.75|10
1639541170000|2021-12-15 04:06:10|1494.5|1478.5|1493.5|1477.5|1494.5|1478.5|1493.5|1477.5|2
1639541180000|2021-12-15 04:06:20|1493.35|1477.35|1493.5|1477.5|1493.5|1477.5|1493.35|1477.35|4
1639541190000|2021-12-15 04:06:30|1494|1478|1494.89|1478.89|1495|1479|1494|1478|8
1639541200000|2021-12-15 04:06:40|1495|1479|1494.25|1478.25|1495|1479|1494|1478|4
1639541210000|2021-12-15 04:06:50|1494.5|1478.5|1494.25|1478.25|1494.5|1478.5|1494.25|1478.25|2
1639541220000|2021-12-15 04:07:00|1494.5|1478.5|1495.19|1479.19|1495.25|1479.25|1494.5|1478.5|5
1639541230000|2021-12-15 04:07:10|1495.69|1479.69|1496|1480|1496.35|1480.35|1495.69|1479.69|4
1639541250000|2021-12-15 04:07:30|1495.6|1479.6|1495.6|1479.6|1495.6|1479.6|1495.6|1479.6|1
1639541260000|2021-12-15 04:07:40|1496|1480|1496.5|1480.5|1496.5|1480.5|1495.87|1479.87|6
1639541270000|2021-12-15 04:07:50|1496.9|1480.9|1496.5|1480.5|1496.9|1480.9|1496.5|1480.5|2
1639541280000|2021-12-15 04:08:00|1496.65|1480.65|1496.65|1480.65|1496.65|1480.65|1496.65|1480.65|1
1639541290000|2021-12-15 04:08:10|1496.5|1480.5|1495.8|1479.8|1496.5|1480.5|1495.8|1479.8|3
1639541300000|2021-12-15 04:08:20|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1639541310000|2021-12-15 04:08:30|1495.92|1479.92|1496.09|1480.09|1496.5|1480.5|1495.5|1479.5|7
1639541320000|2021-12-15 04:08:40|1496.13|1480.13|1496.5|1480.5|1496.5|1480.5|1496.13|1480.13|2
1639541350000|2021-12-15 04:09:10|1496.25|1480.25|1495.29|1479.29|1496.25|1480.25|1495.29|1479.29|8
1639541360000|2021-12-15 04:09:20|1495|1479|1494.6|1478.6|1495|1479|1494.6|1478.6|2
1639541370000|2021-12-15 04:09:30|1494.13|1478.13|1494.05|1478.05|1494.24|1478.24|1494|1478|5
1639541380000|2021-12-15 04:09:40|1494|1478|1495.5|1479.5|1495.6|1479.6|1494|1478|5
1639541390000|2021-12-15 04:09:50|1495.45|1479.45|1496|1480|1496.65|1480.65|1495.45|1479.45|10
1639541400000|2021-12-15 04:10:00|1495.5|1479.5|1495.5|1479.5|1496|1480|1495.44|1479.44|8
1639541410000|2021-12-15 04:10:10|1495|1479|1496.25|1480.25|1496.31|1480.31|1494.5|1478.5|8
1639541420000|2021-12-15 04:10:20|1496.47|1480.47|1497.15|1481.15|1497.4|1481.4|1496.47|1480.47|7
1639541430000|2021-12-15 04:10:30|1497|1481|1496.55|1480.55|1497|1481|1496.55|1480.55|3
1639541440000|2021-12-15 04:10:40|1496.75|1480.75|1496.55|1480.55|1496.75|1480.75|1496.55|1480.55|5
1639541460000|2021-12-15 04:11:00|1496.5|1480.5|1497.56|1481.56|1497.58|1481.58|1496.5|1480.5|7
1639541470000|2021-12-15 04:11:10|1497.5|1481.5|1497.4|1481.4|1497.5|1481.5|1497.4|1481.4|2
1639541480000|2021-12-15 04:11:20|1497.05|1481.05|1497.05|1481.05|1497.05|1481.05|1497.05|1481.05|1
1639541490000|2021-12-15 04:11:30|1497.48|1481.48|1497.88|1481.88|1498|1482|1497.48|1481.48|7
1639541500000|2021-12-15 04:11:40|1498.13|1482.13|1498|1482|1498.13|1482.13|1498|1482|2
1639541510000|2021-12-15 04:11:50|1497.75|1481.75|1497.75|1481.75|1497.75|1481.75|1497.75|1481.75|1
1639541520000|2021-12-15 04:12:00|1497.5|1481.5|1499.75|1483.75|1500.05|1484.05|1497.5|1481.5|16
1639541530000|2021-12-15 04:12:10|1499.77|1483.77|1499|1483|1499.77|1483.77|1499|1483|3
1639541550000|2021-12-15 04:12:30|1499.01|1483.01|1499|1483|1499.01|1483.01|1498.5|1482.5|5
1639541570000|2021-12-15 04:12:50|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1
1639541580000|2021-12-15 04:13:00|1499|1483|1498.12|1482.12|1499|1483|1498.12|1482.12|5
1639541590000|2021-12-15 04:13:10|1498.34|1482.34|1498.46|1482.46|1498.5|1482.5|1498.04|1482.04|6
1639541600000|2021-12-15 04:13:20|1498.98|1482.98|1498.46|1482.46|1498.98|1482.98|1498.46|1482.46|6
1639541610000|2021-12-15 04:13:30|1498.5|1482.5|1498.75|1482.75|1498.98|1482.98|1498.48|1482.48|6
1639541620000|2021-12-15 04:13:40|1498.73|1482.73|1498.5|1482.5|1498.75|1482.75|1498.5|1482.5|3
1639541630000|2021-12-15 04:13:50|1498.37|1482.37|1498.37|1482.37|1498.37|1482.37|1498.37|1482.37|1
1639541640000|2021-12-15 04:14:00|1498.56|1482.56|1498.89|1482.89|1499.02|1483.02|1498.56|1482.56|6
1639541650000|2021-12-15 04:14:10|1498.64|1482.64|1501.69|1485.69|1501.69|1485.69|1498.64|1482.64|9
1639541660000|2021-12-15 04:14:20|1501.8|1485.8|1501.41|1485.41|1501.8|1485.8|1501|1485|18
1639541680000|2021-12-15 04:14:40|1501.5|1485.5|1501.5|1485.5|1502.23|1486.23|1501.5|1485.5|6
1639541690000|2021-12-15 04:14:50|1501.31|1485.31|1501.75|1485.75|1501.92|1485.92|1501.31|1485.31|14
1639541700000|2021-12-15 04:15:00|1501.99|1485.99|1501.72|1485.72|1502.23|1486.23|1501.5|1485.5|13
1639541710000|2021-12-15 04:15:10|1501.97|1485.97|1501.69|1485.69|1502.22|1486.22|1501.5|1485.5|10
1639541720000|2021-12-15 04:15:20|1501.5|1485.5|1502.27|1486.27|1502.27|1486.27|1501.5|1485.5|11
1639541730000|2021-12-15 04:15:30|1503.45|1487.45|1505.64|1489.64|1505.91|1489.91|1503.4|1487.4|16
1639541740000|2021-12-15 04:15:40|1506.25|1490.25|1506.75|1490.75|1507.85|1491.85|1506.05|1490.05|14
1639541750000|2021-12-15 04:15:50|1506.36|1490.36|1506.36|1490.36|1506.75|1490.75|1506.11|1490.11|11
1639541760000|2021-12-15 04:16:00|1506.72|1490.72|1507.33|1491.33|1507.33|1491.33|1506.4|1490.4|8
1639541770000|2021-12-15 04:16:10|1507.73|1491.73|1509.25|1493.25|1509.75|1493.75|1507.66|1491.66|16
1639541780000|2021-12-15 04:16:20|1509.75|1493.75|1509.5|1493.5|1509.85|1493.85|1509|1493|12
1639541790000|2021-12-15 04:16:30|1509.48|1493.48|1509|1493|1509.48|1493.48|1508.5|1492.5|12
1639541800000|2021-12-15 04:16:40|1508.5|1492.5|1508.15|1492.15|1509|1493|1508.15|1492.15|18
1639541810000|2021-12-15 04:16:50|1508.1|1492.1|1508|1492|1508.1|1492.1|1508|1492|2
1639541820000|2021-12-15 04:17:00|1508.5|1492.5|1508.72|1492.72|1508.72|1492.72|1508.5|1492.5|2
1639541830000|2021-12-15 04:17:10|1508.64|1492.64|1509.5|1493.5|1509.5|1493.5|1508.5|1492.5|7
1639541840000|2021-12-15 04:17:20|1509.85|1493.85|1509|1493|1509.85|1493.85|1509|1493|12
1639541850000|2021-12-15 04:17:30|1508.82|1492.82|1508.79|1492.79|1509|1493|1508.79|1492.79|3
1639541860000|2021-12-15 04:17:40|1508.5|1492.5|1508.79|1492.79|1508.79|1492.79|1508.5|1492.5|4
1639541870000|2021-12-15 04:17:50|1508.5|1492.5|1509.25|1493.25|1509.25|1493.25|1508.5|1492.5|6
1639541880000|2021-12-15 04:18:00|1509.5|1493.5|1509.05|1493.05|1509.5|1493.5|1509|1493|7
1639541890000|2021-12-15 04:18:10|1508.5|1492.5|1507|1491|1508.5|1492.5|1507|1491|8
1639541910000|2021-12-15 04:18:30|1506.75|1490.75|1506.34|1490.34|1506.75|1490.75|1506.13|1490.13|9
1639541920000|2021-12-15 04:18:40|1506.13|1490.13|1506|1490|1506.8|1490.8|1506|1490|6
1639541930000|2021-12-15 04:18:50|1506.5|1490.5|1509.41|1493.41|1509.41|1493.41|1506.44|1490.44|12
1639541940000|2021-12-15 04:19:00|1510.45|1494.45|1512.5|1496.5|1512.5|1496.5|1510.45|1494.45|15
1639541950000|2021-12-15 04:19:10|1512.36|1496.36|1511.85|1495.85|1512.36|1496.36|1511.55|1495.55|8
1639541960000|2021-12-15 04:19:20|1511.82|1495.82|1510.76|1494.76|1511.86|1495.86|1510.18|1494.18|10
1639541980000|2021-12-15 04:19:40|1510.48|1494.48|1510.76|1494.76|1510.76|1494.76|1510.48|1494.48|2
1639541990000|2021-12-15 04:19:50|1510.48|1494.48|1510.48|1494.48|1510.48|1494.48|1510.48|1494.48|1
1639542000000|2021-12-15 04:20:00|1510.85|1494.85|1511.5|1495.5|1511.5|1495.5|1510.85|1494.85|4
1639542010000|2021-12-15 04:20:10|1511.4|1495.4|1511.7|1495.7|1511.7|1495.7|1511.1|1495.1|10
1639542020000|2021-12-15 04:20:20|1511.75|1495.75|1515.1|1499.1|1515.19|1499.19|1511.75|1495.75|17
1639542030000|2021-12-15 04:20:30|1515.42|1499.42|1515.86|1499.86|1517.9|1501.9|1515.42|1499.42|15
1639542040000|2021-12-15 04:20:40|1516|1500|1515.81|1499.81|1516.5|1500.5|1515.81|1499.81|6
1639542050000|2021-12-15 04:20:50|1516.41|1500.41|1517|1501|1517.06|1501.06|1516.41|1500.41|8
1639542060000|2021-12-15 04:21:00|1516.5|1500.5|1517.28|1501.28|1517.28|1501.28|1516.5|1500.5|2
1639542070000|2021-12-15 04:21:10|1517.5|1501.5|1516.81|1500.81|1517.9|1501.9|1516.81|1500.81|8
1639542080000|2021-12-15 04:21:20|1517|1501|1516.92|1500.92|1517|1501|1516.92|1500.92|2
1639542090000|2021-12-15 04:21:30|1516.42|1500.42|1516|1500|1516.42|1500.42|1515.5|1499.5|16
1639542100000|2021-12-15 04:21:40|1516.31|1500.31|1514.5|1498.5|1516.31|1500.31|1514|1498|8
1639542110000|2021-12-15 04:21:50|1514.72|1498.72|1514.22|1498.22|1514.72|1498.72|1514.22|1498.22|5
1639542120000|2021-12-15 04:22:00|1514.39|1498.39|1521.82|1505.82|1523.56|1507.56|1514.39|1498.39|28
1639542130000|2021-12-15 04:22:10|1522|1506|1521.45|1505.45|1522.1|1506.1|1521.38|1505.38|10
1639542140000|2021-12-15 04:22:20|1521.37|1505.37|1521.69|1505.69|1521.69|1505.69|1520.92|1504.92|8
1639542150000|2021-12-15 04:22:30|1522.05|1506.05|1522.5|1506.5|1522.61|1506.61|1521.9|1505.9|10
1639542160000|2021-12-15 04:22:40|1522.78|1506.78|1524.35|1508.35|1524.75|1508.75|1522.78|1506.78|16
1639542170000|2021-12-15 04:22:50|1523.85|1507.85|1524.75|1508.75|1525|1509|1523.85|1507.85|11
1639542180000|2021-12-15 04:23:00|1524.85|1508.85|1524.5|1508.5|1525.15|1509.15|1524.4|1508.4|15
1639542190000|2021-12-15 04:23:10|1524.42|1508.42|1525|1509|1525|1509|1524.42|1508.42|8
1639542200000|2021-12-15 04:23:20|1524.73|1508.73|1525|1509|1525|1509|1524.33|1508.33|4
1639542210000|2021-12-15 04:23:30|1524.88|1508.88|1524.5|1508.5|1525|1509|1524.5|1508.5|5
1639542220000|2021-12-15 04:23:40|1525|1509|1524.5|1508.5|1525|1509|1524.5|1508.5|6
1639542230000|2021-12-15 04:23:50|1524.44|1508.44|1524.5|1508.5|1525|1509|1524.43|1508.43|9
1639542240000|2021-12-15 04:24:00|1525|1509|1523.28|1507.28|1525|1509|1523.25|1507.25|8
1639542250000|2021-12-15 04:24:10|1523|1507|1521.5|1505.5|1523|1507|1521.5|1505.5|4
1639542260000|2021-12-15 04:24:20|1521.35|1505.35|1520.92|1504.92|1521.35|1505.35|1520.6|1504.6|5
1639542270000|2021-12-15 04:24:30|1520.6|1504.6|1521.32|1505.32|1521.8|1505.8|1520.6|1504.6|10
1639542280000|2021-12-15 04:24:40|1521|1505|1520.7|1504.7|1521.32|1505.32|1520.45|1504.45|13
1639542290000|2021-12-15 04:24:50|1519.97|1503.97|1522.82|1506.82|1523.85|1507.85|1519.97|1503.97|16
1639542300000|2021-12-15 04:25:00|1522.5|1506.5|1524.69|1508.69|1524.69|1508.69|1522.5|1506.5|13
1639542310000|2021-12-15 04:25:10|1524.5|1508.5|1524.4|1508.4|1524.74|1508.74|1524|1508|5
1639542320000|2021-12-15 04:25:20|1524.05|1508.05|1524.05|1508.05|1524.65|1508.65|1523.97|1507.97|10
1639542330000|2021-12-15 04:25:30|1524.4|1508.4|1524.75|1508.75|1524.9|1508.9|1524.4|1508.4|3
1639542340000|2021-12-15 04:25:40|1524.5|1508.5|1525|1509|1525.05|1509.05|1524.5|1508.5|5
1639542350000|2021-12-15 04:25:50|1524.5|1508.5|1525|1509|1525|1509|1524.5|1508.5|2
1639542360000|2021-12-15 04:26:00|1524.92|1508.92|1525.5|1509.5|1525.5|1509.5|1524.92|1508.92|3
1639542370000|2021-12-15 04:26:10|1524.92|1508.92|1524.5|1508.5|1524.92|1508.92|1524.5|1508.5|2
1639542380000|2021-12-15 04:26:20|1524.4|1508.4|1523.41|1507.41|1524.4|1508.4|1523.41|1507.41|8
1639542390000|2021-12-15 04:26:30|1523.46|1507.46|1523.6|1507.6|1523.6|1507.6|1522.61|1506.61|6
1639542400000|2021-12-15 04:26:40|1523.41|1507.41|1522.9|1506.9|1523.41|1507.41|1522.5|1506.5|10
1639542410000|2021-12-15 04:26:50|1522.82|1506.82|1522.9|1506.9|1522.9|1506.9|1522.5|1506.5|8
1639542420000|2021-12-15 04:27:00|1522.82|1506.82|1522.82|1506.82|1522.9|1506.9|1522.5|1506.5|11
1639542430000|2021-12-15 04:27:10|1522.75|1506.75|1521.5|1505.5|1522.75|1506.75|1521|1505|11
1639542440000|2021-12-15 04:27:20|1521.7|1505.7|1521.92|1505.92|1522.5|1506.5|1521.7|1505.7|4
1639542450000|2021-12-15 04:27:30|1521.5|1505.5|1521.45|1505.45|1521.92|1505.92|1520.86|1504.86|9
1639542460000|2021-12-15 04:27:40|1521.5|1505.5|1522.33|1506.33|1522.58|1506.58|1521.5|1505.5|9
1639542470000|2021-12-15 04:27:50|1522.58|1506.58|1522.5|1506.5|1522.58|1506.58|1522.2|1506.2|6
1639542480000|2021-12-15 04:28:00|1522.58|1506.58|1521.75|1505.75|1522.58|1506.58|1521.5|1505.5|13
1639542490000|2021-12-15 04:28:10|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521|1505|4
1639542500000|2021-12-15 04:28:20|1520.5|1504.5|1521|1505|1521.09|1505.09|1520.5|1504.5|8
1639542510000|2021-12-15 04:28:30|1521.4|1505.4|1521|1505|1521.5|1505.5|1521|1505|4
1639542520000|2021-12-15 04:28:40|1521.1|1505.1|1521.11|1505.11|1521.25|1505.25|1521|1505|5
1639542530000|2021-12-15 04:28:50|1521|1505|1520.79|1504.79|1521.2|1505.2|1520.5|1504.5|9
1639542540000|2021-12-15 04:29:00|1520.82|1504.82|1521|1505|1521.03|1505.03|1520.5|1504.5|6
1639542550000|2021-12-15 04:29:10|1521.05|1505.05|1521.5|1505.5|1521.5|1505.5|1521.05|1505.05|2
1639542560000|2021-12-15 04:29:20|1521.3|1505.3|1521.3|1505.3|1521.3|1505.3|1521.3|1505.3|1
1639542570000|2021-12-15 04:29:30|1521|1505|1520.79|1504.79|1521|1505|1520.5|1504.5|7
1639542580000|2021-12-15 04:29:40|1520.95|1504.95|1520.42|1504.42|1520.95|1504.95|1520.17|1504.17|6
1639542590000|2021-12-15 04:29:50|1520.36|1504.36|1520.79|1504.79|1520.79|1504.79|1519.92|1503.92|10
1639542600000|2021-12-15 04:30:00|1521|1505|1520.5|1504.5|1521.05|1505.05|1520.5|1504.5|6
1639542610000|2021-12-15 04:30:10|1520.79|1504.79|1519.7|1503.7|1521|1505|1519.7|1503.7|10
1639542620000|2021-12-15 04:30:20|1519.45|1503.45|1518.81|1502.81|1519.45|1503.45|1518.5|1502.5|10
1639542630000|2021-12-15 04:30:30|1519|1503|1517.5|1501.5|1519|1503|1517.5|1501.5|6
1639542640000|2021-12-15 04:30:40|1517.37|1501.37|1517.77|1501.77|1518.22|1502.22|1517.37|1501.37|8
1639542650000|2021-12-15 04:30:50|1517.87|1501.87|1518.86|1502.86|1518.86|1502.86|1517.5|1501.5|10
1639542660000|2021-12-15 04:31:00|1518.91|1502.91|1518.5|1502.5|1519.15|1503.15|1518.5|1502.5|8
1639542670000|2021-12-15 04:31:10|1519|1503|1518.5|1502.5|1519|1503|1518.5|1502.5|5
1639542700000|2021-12-15 04:31:40|1518.27|1502.27|1520.39|1504.39|1520.71|1504.71|1517.77|1501.77|10
1639542710000|2021-12-15 04:31:50|1520.09|1504.09|1520|1504|1520.35|1504.35|1520|1504|3
1639542720000|2021-12-15 04:32:00|1519.96|1503.96|1519.13|1503.13|1519.96|1503.96|1519|1503|6
1639542730000|2021-12-15 04:32:10|1519.17|1503.17|1519|1503|1519.17|1503.17|1519|1503|2
1639542740000|2021-12-15 04:32:20|1519.09|1503.09|1516|1500|1519.09|1503.09|1515.91|1499.91|14
1639542750000|2021-12-15 04:32:30|1516.06|1500.06|1516|1500|1516.06|1500.06|1516|1500|2
1639542760000|2021-12-15 04:32:40|1516.2|1500.2|1517|1501|1517.69|1501.69|1516.2|1500.2|7
1639542770000|2021-12-15 04:32:50|1516.91|1500.91|1516.82|1500.82|1517|1501|1516.5|1500.5|7
1639542780000|2021-12-15 04:33:00|1516.5|1500.5|1516.92|1500.92|1517.1|1501.1|1516.5|1500.5|10
1639542790000|2021-12-15 04:33:10|1516.5|1500.5|1517|1501|1517.25|1501.25|1516.5|1500.5|7
1639542800000|2021-12-15 04:33:20|1516.92|1500.92|1517|1501|1517.13|1501.13|1516.92|1500.92|4
1639542810000|2021-12-15 04:33:30|1517.5|1501.5|1517.81|1501.81|1518|1502|1517.1|1501.1|12
1639542820000|2021-12-15 04:33:40|1517.79|1501.79|1517.69|1501.69|1517.79|1501.79|1517.5|1501.5|7
1639542830000|2021-12-15 04:33:50|1517.95|1501.95|1517|1501|1517.95|1501.95|1517|1501|10
1639542840000|2021-12-15 04:34:00|1516.5|1500.5|1516|1500|1516.5|1500.5|1516|1500|6
1639542850000|2021-12-15 04:34:10|1516.05|1500.05|1515.5|1499.5|1516.05|1500.05|1515.5|1499.5|4
1639542860000|2021-12-15 04:34:20|1516|1500|1515.75|1499.75|1516|1500|1515.75|1499.75|7
1639542870000|2021-12-15 04:34:30|1516.15|1500.15|1515.92|1499.92|1516.5|1500.5|1515.92|1499.92|4
1639542880000|2021-12-15 04:34:40|1515.5|1499.5|1515.92|1499.92|1516|1500|1515.5|1499.5|4
1639542890000|2021-12-15 04:34:50|1515.5|1499.5|1515.21|1499.21|1515.71|1499.71|1515.21|1499.21|8
1639542900000|2021-12-15 04:35:00|1515.43|1499.43|1516|1500|1516.75|1500.75|1515.43|1499.43|15
1639542910000|2021-12-15 04:35:10|1516.29|1500.29|1516.82|1500.82|1516.82|1500.82|1516.29|1500.29|4
1639542920000|2021-12-15 04:35:20|1517.1|1501.1|1518|1502|1518|1502|1516.5|1500.5|11
1639542940000|2021-12-15 04:35:40|1517.75|1501.75|1517.75|1501.75|1518|1502|1517.75|1501.75|3
1639542950000|2021-12-15 04:35:50|1518|1502|1518.5|1502.5|1518.5|1502.5|1517.7|1501.7|5
1639542960000|2021-12-15 04:36:00|1518.35|1502.35|1518.25|1502.25|1518.35|1502.35|1518.25|1502.25|2
1639542970000|2021-12-15 04:36:10|1517.75|1501.75|1517.5|1501.5|1517.75|1501.75|1517.5|1501.5|2
1639542980000|2021-12-15 04:36:20|1517.4|1501.4|1516.5|1500.5|1517.4|1501.4|1516.5|1500.5|4
1639542990000|2021-12-15 04:36:30|1516|1500|1516.42|1500.42|1516.42|1500.42|1516|1500|2
1639543000000|2021-12-15 04:36:40|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.29|1500.29|3
1639543030000|2021-12-15 04:37:10|1516.75|1500.75|1517.4|1501.4|1517.4|1501.4|1516.75|1500.75|5
1639543040000|2021-12-15 04:37:20|1517|1501|1516.92|1500.92|1517|1501|1516.5|1500.5|5
1639543070000|2021-12-15 04:37:50|1516.84|1500.84|1516.25|1500.25|1516.84|1500.84|1516.19|1500.19|7
1639543080000|2021-12-15 04:38:00|1516.1|1500.1|1516.31|1500.31|1516.31|1500.31|1516.1|1500.1|7
1639543090000|2021-12-15 04:38:10|1516.47|1500.47|1516.31|1500.31|1516.75|1500.75|1516.1|1500.1|8
1639543100000|2021-12-15 04:38:20|1516.1|1500.1|1516.29|1500.29|1516.85|1500.85|1516.1|1500.1|22
1639543110000|2021-12-15 04:38:30|1516.1|1500.1|1516|1500|1516.1|1500.1|1516|1500|2
1639543120000|2021-12-15 04:38:40|1516.22|1500.22|1516.13|1500.13|1516.22|1500.22|1516|1500|5
1639543130000|2021-12-15 04:38:50|1516.3|1500.3|1516.1|1500.1|1516.3|1500.3|1516|1500|4
1639543140000|2021-12-15 04:39:00|1516|1500|1515.9|1499.9|1516|1500|1515.5|1499.5|5
1639543150000|2021-12-15 04:39:10|1516|1500|1515.33|1499.33|1516|1500|1515.33|1499.33|9
1639543160000|2021-12-15 04:39:20|1515.17|1499.17|1515.2|1499.2|1515.7|1499.7|1515.17|1499.17|5
1639543170000|2021-12-15 04:39:30|1515.39|1499.39|1515.72|1499.72|1515.72|1499.72|1515.39|1499.39|3
1639543180000|2021-12-15 04:39:40|1515.5|1499.5|1515.72|1499.72|1516|1500|1515.5|1499.5|6
1639543200000|2021-12-15 04:40:00|1515.5|1499.5|1515.41|1499.41|1515.72|1499.72|1515.2|1499.2|13
1639543210000|2021-12-15 04:40:10|1515.95|1499.95|1515.75|1499.75|1515.98|1499.98|1515.45|1499.45|10
1639543220000|2021-12-15 04:40:20|1515.5|1499.5|1515.13|1499.13|1516|1500|1515.1|1499.1|9
1639543240000|2021-12-15 04:40:40|1515.25|1499.25|1514.9|1498.9|1515.25|1499.25|1514.5|1498.5|12
1639543250000|2021-12-15 04:40:50|1515|1499|1515.6|1499.6|1515.67|1499.67|1514.5|1498.5|8
1639543260000|2021-12-15 04:41:00|1515.5|1499.5|1516.4|1500.4|1516.4|1500.4|1515.5|1499.5|5
1639543270000|2021-12-15 04:41:10|1516.6|1500.6|1516.5|1500.5|1516.6|1500.6|1516.5|1500.5|3
1639543280000|2021-12-15 04:41:20|1517.5|1501.5|1517.38|1501.38|1517.5|1501.5|1517.38|1501.38|2
1639543290000|2021-12-15 04:41:30|1517.25|1501.25|1516.75|1500.75|1517.25|1501.25|1516.75|1500.75|6
1639543300000|2021-12-15 04:41:40|1516.63|1500.63|1516.63|1500.63|1516.63|1500.63|1516.63|1500.63|1
1639543310000|2021-12-15 04:41:50|1516.7|1500.7|1517.5|1501.5|1517.58|1501.58|1516.7|1500.7|4
1639543320000|2021-12-15 04:42:00|1517.4|1501.4|1516.87|1500.87|1517.4|1501.4|1516.87|1500.87|3
1639543340000|2021-12-15 04:42:20|1517.02|1501.02|1517.14|1501.14|1517.38|1501.38|1516.7|1500.7|9
1639543350000|2021-12-15 04:42:30|1517.38|1501.38|1517.14|1501.14|1517.38|1501.38|1517.02|1501.02|4
1639543360000|2021-12-15 04:42:40|1517.38|1501.38|1517.41|1501.41|1517.41|1501.41|1517.3|1501.3|3
1639543370000|2021-12-15 04:42:50|1517.6|1501.6|1517.5|1501.5|1517.7|1501.7|1517.5|1501.5|4
1639543380000|2021-12-15 04:43:00|1517.51|1501.51|1517.5|1501.5|1517.51|1501.51|1517.5|1501.5|2
1639543390000|2021-12-15 04:43:10|1517.7|1501.7|1520.87|1504.87|1522.01|1506.01|1517.7|1501.7|10
1639543400000|2021-12-15 04:43:20|1520.85|1504.85|1521|1505|1521|1505|1520.57|1504.57|5
1639543410000|2021-12-15 04:43:30|1520.5|1504.5|1521.32|1505.32|1521.32|1505.32|1520.5|1504.5|4
1639543420000|2021-12-15 04:43:40|1521|1505|1526.54|1510.54|1526.54|1510.54|1521|1505|11
1639543430000|2021-12-15 04:43:50|1526.53|1510.53|1526.5|1510.5|1527.2|1511.2|1526.35|1510.35|6
1639543440000|2021-12-15 04:44:00|1526.48|1510.48|1525.7|1509.7|1526.5|1510.5|1525|1509|14
1639543450000|2021-12-15 04:44:10|1526|1510|1527.15|1511.15|1527.15|1511.15|1526|1510|3
1639543460000|2021-12-15 04:44:20|1527.5|1511.5|1528|1512|1528|1512|1527.5|1511.5|3
1639543470000|2021-12-15 04:44:30|1527.5|1511.5|1526.73|1510.73|1527.92|1511.92|1525.5|1509.5|12
1639543480000|2021-12-15 04:44:40|1526.82|1510.82|1527.5|1511.5|1527.5|1511.5|1526.82|1510.82|3
1639543500000|2021-12-15 04:45:00|1527.4|1511.4|1526.9|1510.9|1527.4|1511.4|1526.9|1510.9|2
1639543510000|2021-12-15 04:45:10|1526.65|1510.65|1525.65|1509.65|1526.65|1510.65|1525|1509|4
1639543520000|2021-12-15 04:45:20|1525|1509|1525|1509|1525|1509|1524.65|1508.65|5
1639543530000|2021-12-15 04:45:30|1525.5|1509.5|1526.4|1510.4|1526.4|1510.4|1525.5|1509.5|2
1639543540000|2021-12-15 04:45:40|1526.5|1510.5|1528.3|1512.3|1528.3|1512.3|1526.5|1510.5|6
1639543560000|2021-12-15 04:46:00|1527.8|1511.8|1528.15|1512.15|1528.15|1512.15|1527.65|1511.65|4
1639543570000|2021-12-15 04:46:10|1528.5|1512.5|1526.5|1510.5|1528.5|1512.5|1526.5|1510.5|7
1639543580000|2021-12-15 04:46:20|1525.98|1509.98|1524.5|1508.5|1525.98|1509.98|1524.5|1508.5|4
1639543590000|2021-12-15 04:46:30|1524.1|1508.1|1523.5|1507.5|1524.1|1508.1|1523.47|1507.47|6
1639543600000|2021-12-15 04:46:40|1523.47|1507.47|1523.13|1507.13|1523.47|1507.47|1522.7|1506.7|12
1639543610000|2021-12-15 04:46:50|1522.7|1506.7|1524.12|1508.12|1525.72|1509.72|1522.7|1506.7|18
1639543620000|2021-12-15 04:47:00|1524|1508|1523.5|1507.5|1524|1508|1523.4|1507.4|4
1639543630000|2021-12-15 04:47:10|1523|1507|1522.22|1506.22|1523|1507|1522|1506|7
1639543640000|2021-12-15 04:47:20|1522.46|1506.46|1522.5|1506.5|1522.5|1506.5|1522.46|1506.46|2
1639543670000|2021-12-15 04:47:50|1522.52|1506.52|1522.73|1506.73|1522.73|1506.73|1522.52|1506.52|2
1639543680000|2021-12-15 04:48:00|1523.2|1507.2|1523.2|1507.2|1523.2|1507.2|1523.2|1507.2|1
1639543700000|2021-12-15 04:48:20|1523.35|1507.35|1523|1507|1523.5|1507.5|1522.78|1506.78|7
1639543710000|2021-12-15 04:48:30|1522.78|1506.78|1522.03|1506.03|1522.78|1506.78|1522.02|1506.02|6
1639543730000|2021-12-15 04:48:50|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1639543740000|2021-12-15 04:49:00|1521.56|1505.56|1521.5|1505.5|1521.61|1505.61|1521.5|1505.5|4
1639543760000|2021-12-15 04:49:20|1521.29|1505.29|1520.6|1504.6|1521.29|1505.29|1520.6|1504.6|3
1639543770000|2021-12-15 04:49:30|1520.55|1504.55|1520.55|1504.55|1520.55|1504.55|1520.55|1504.55|1
1639543790000|2021-12-15 04:49:50|1520.71|1504.71|1520.71|1504.71|1520.71|1504.71|1520.71|1504.71|1
1639543800000|2021-12-15 04:50:00|1520.95|1504.95|1521.21|1505.21|1521.21|1505.21|1520.95|1504.95|2
1639543810000|2021-12-15 04:50:10|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1
1639543840000|2021-12-15 04:50:40|1521.17|1505.17|1520.5|1504.5|1521.17|1505.17|1520.5|1504.5|10
1639543850000|2021-12-15 04:50:50|1521.4|1505.4|1520.5|1504.5|1521.4|1505.4|1520.5|1504.5|4
1639543860000|2021-12-15 04:51:00|1520.72|1504.72|1520.5|1504.5|1521|1505|1520.5|1504.5|4
1639543870000|2021-12-15 04:51:10|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1
1639543880000|2021-12-15 04:51:20|1520.32|1504.32|1519.68|1503.68|1520.32|1504.32|1519.58|1503.58|5
1639543890000|2021-12-15 04:51:30|1519.54|1503.54|1519.44|1503.44|1519.54|1503.54|1519.44|1503.44|2
1639543900000|2021-12-15 04:51:40|1519.47|1503.47|1519.25|1503.25|1519.47|1503.47|1519.25|1503.25|2
1639543910000|2021-12-15 04:51:50|1519|1503|1519|1503|1519.5|1503.5|1519|1503|3
1639543920000|2021-12-15 04:52:00|1518.7|1502.7|1519|1503|1519.44|1503.44|1518.7|1502.7|6
1639543930000|2021-12-15 04:52:10|1519.5|1503.5|1519|1503|1519.5|1503.5|1518.85|1502.85|5
1639543940000|2021-12-15 04:52:20|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639543950000|2021-12-15 04:52:30|1518.92|1502.92|1519.8|1503.8|1519.8|1503.8|1518.92|1502.92|4
1639543960000|2021-12-15 04:52:40|1519.5|1503.5|1519.95|1503.95|1519.95|1503.95|1519.5|1503.5|4
1639543970000|2021-12-15 04:52:50|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1
1639543980000|2021-12-15 04:53:00|1520.16|1504.16|1519.7|1503.7|1520.16|1504.16|1519.7|1503.7|2
1639543990000|2021-12-15 04:53:10|1519.8|1503.8|1519.8|1503.8|1519.8|1503.8|1519.8|1503.8|1
1639544000000|2021-12-15 04:53:20|1519.95|1503.95|1519.95|1503.95|1519.95|1503.95|1519.95|1503.95|1
1639544010000|2021-12-15 04:53:30|1520.45|1504.45|1520.5|1504.5|1520.5|1504.5|1520.45|1504.45|2
1639544030000|2021-12-15 04:53:50|1520.45|1504.45|1520.5|1504.5|1520.75|1504.75|1520.45|1504.45|4
1639544050000|2021-12-15 04:54:10|1520.45|1504.45|1519.95|1503.95|1520.45|1504.45|1519.95|1503.95|3
1639544060000|2021-12-15 04:54:20|1519.5|1503.5|1519.5|1503.5|1519.5|1503.5|1519.5|1503.5|1
1639544090000|2021-12-15 04:54:50|1519.8|1503.8|1519.8|1503.8|1519.8|1503.8|1519.8|1503.8|1
1639544100000|2021-12-15 04:55:00|1520.25|1504.25|1519.65|1503.65|1520.25|1504.25|1519.65|1503.65|3
1639544110000|2021-12-15 04:55:10|1519.6|1503.6|1519|1503|1519.6|1503.6|1519|1503|4
1639544120000|2021-12-15 04:55:20|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639544170000|2021-12-15 04:56:10|1518.75|1502.75|1518.5|1502.5|1518.75|1502.75|1518.5|1502.5|2
1639544180000|2021-12-15 04:56:20|1518.33|1502.33|1517.76|1501.76|1518.33|1502.33|1517.76|1501.76|3
1639544190000|2021-12-15 04:56:30|1517.67|1501.67|1517|1501|1517.67|1501.67|1517|1501|6
1639544210000|2021-12-15 04:56:50|1516.85|1500.85|1516.85|1500.85|1516.85|1500.85|1516.85|1500.85|1
1639544220000|2021-12-15 04:57:00|1516.55|1500.55|1516.5|1500.5|1516.55|1500.55|1516.5|1500.5|2
1639544230000|2021-12-15 04:57:10|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1
1639544240000|2021-12-15 04:57:20|1515.9|1499.9|1515.56|1499.56|1515.9|1499.9|1515.56|1499.56|2
1639544250000|2021-12-15 04:57:30|1515.94|1499.94|1517.21|1501.21|1517.34|1501.34|1515.94|1499.94|8
1639544260000|2021-12-15 04:57:40|1517.06|1501.06|1517.5|1501.5|1517.8|1501.8|1516.64|1500.64|8
1639544270000|2021-12-15 04:57:50|1518|1502|1518.35|1502.35|1518.44|1502.44|1517.95|1501.95|5
1639544280000|2021-12-15 04:58:00|1518.55|1502.55|1518.49|1502.49|1519.15|1503.15|1518.49|1502.49|4
1639544290000|2021-12-15 04:58:10|1518.74|1502.74|1518.74|1502.74|1518.74|1502.74|1518.74|1502.74|1
1639544310000|2021-12-15 04:58:30|1519.25|1503.25|1520.45|1504.45|1520.45|1504.45|1519.25|1503.25|5
1639544320000|2021-12-15 04:58:40|1520.72|1504.72|1521|1505|1521.5|1505.5|1520.5|1504.5|6
1639544330000|2021-12-15 04:58:50|1520.4|1504.4|1519.9|1503.9|1520.4|1504.4|1519.9|1503.9|2
1639544350000|2021-12-15 04:59:10|1519.5|1503.5|1519.9|1503.9|1519.9|1503.9|1519.5|1503.5|2
1639544360000|2021-12-15 04:59:20|1520|1504|1520.35|1504.35|1520.35|1504.35|1520|1504|2
1639544380000|2021-12-15 04:59:40|1520.5|1504.5|1521.5|1505.5|1521.5|1505.5|1520.5|1504.5|4
1639544390000|2021-12-15 04:59:50|1521.56|1505.56|1521.56|1505.56|1521.56|1505.56|1521.56|1505.56|1
1639544400000|2021-12-15 05:00:00|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1639544420000|2021-12-15 05:00:20|1521.05|1505.05|1520.01|1504.01|1521.05|1505.05|1520.01|1504.01|5
1639544430000|2021-12-15 05:00:30|1519.7|1503.7|1520.45|1504.45|1520.45|1504.45|1519.7|1503.7|5
1639544440000|2021-12-15 05:00:40|1520.56|1504.56|1520.25|1504.25|1520.61|1504.61|1520.25|1504.25|7
1639544450000|2021-12-15 05:00:50|1520|1504|1519|1503|1520|1504|1519|1503|9
1639544460000|2021-12-15 05:01:00|1518.79|1502.79|1518.5|1502.5|1519|1503|1518.5|1502.5|5
1639544470000|2021-12-15 05:01:10|1518.42|1502.42|1518.69|1502.69|1518.69|1502.69|1517.7|1501.7|13
1639544480000|2021-12-15 05:01:20|1518.5|1502.5|1518.95|1502.95|1518.95|1502.95|1518.4|1502.4|5
1639544490000|2021-12-15 05:01:30|1519|1503|1519.12|1503.12|1519.12|1503.12|1519|1503|2
1639544500000|2021-12-15 05:01:40|1519|1503|1519.48|1503.48|1519.48|1503.48|1518.98|1502.98|3
1639544510000|2021-12-15 05:01:50|1519.5|1503.5|1519.48|1503.48|1519.5|1503.5|1519.3|1503.3|6
1639544520000|2021-12-15 05:02:00|1519.45|1503.45|1520.5|1504.5|1520.5|1504.5|1519.45|1503.45|4
1639544530000|2021-12-15 05:02:10|1519.95|1503.95|1521.39|1505.39|1521.39|1505.39|1519.95|1503.95|8
1639544540000|2021-12-15 05:02:20|1521.52|1505.52|1522|1506|1522|1506|1521.5|1505.5|6
1639544550000|2021-12-15 05:02:30|1522.5|1506.5|1522.92|1506.92|1523.25|1507.25|1522.25|1506.25|7
1639544560000|2021-12-15 05:02:40|1523.25|1507.25|1523.42|1507.42|1523.5|1507.5|1523|1507|5
1639544570000|2021-12-15 05:02:50|1523.92|1507.92|1525.69|1509.69|1525.69|1509.69|1523.69|1507.69|11
1639544580000|2021-12-15 05:03:00|1525.81|1509.81|1527.46|1511.46|1527.46|1511.46|1525.81|1509.81|7
1639544590000|2021-12-15 05:03:10|1527.51|1511.51|1527.51|1511.51|1527.51|1511.51|1527.51|1511.51|1
1639544600000|2021-12-15 05:03:20|1527.5|1511.5|1525|1509|1527.5|1511.5|1524.92|1508.92|11
1639544610000|2021-12-15 05:03:30|1524.92|1508.92|1525|1509|1525|1509|1524.92|1508.92|2
1639544620000|2021-12-15 05:03:40|1524.6|1508.6|1524.6|1508.6|1524.6|1508.6|1524.6|1508.6|1
1639544630000|2021-12-15 05:03:50|1524.5|1508.5|1523.8|1507.8|1524.5|1508.5|1523.8|1507.8|3
1639544640000|2021-12-15 05:04:00|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639544660000|2021-12-15 05:04:20|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1
1639544670000|2021-12-15 05:04:30|1523.5|1507.5|1523.05|1507.05|1523.5|1507.5|1523.05|1507.05|2
1639544680000|2021-12-15 05:04:40|1522.72|1506.72|1523.2|1507.2|1523.2|1507.2|1522.65|1506.65|4
1639544690000|2021-12-15 05:04:50|1523.4|1507.4|1524|1508|1524.15|1508.15|1523.4|1507.4|4
1639544700000|2021-12-15 05:05:00|1524.03|1508.03|1523.6|1507.6|1524.03|1508.03|1523.6|1507.6|3
1639544710000|2021-12-15 05:05:10|1524|1508|1524.25|1508.25|1524.25|1508.25|1524|1508|2
1639544720000|2021-12-15 05:05:20|1524|1508|1523.65|1507.65|1524|1508|1523.65|1507.65|3
1639544730000|2021-12-15 05:05:30|1523.57|1507.57|1523.5|1507.5|1523.57|1507.57|1523.5|1507.5|2
1639544740000|2021-12-15 05:05:40|1523.54|1507.54|1523.82|1507.82|1523.82|1507.82|1523.54|1507.54|3
1639544750000|2021-12-15 05:05:50|1523.87|1507.87|1523.5|1507.5|1524.34|1508.34|1523.5|1507.5|11
1639544760000|2021-12-15 05:06:00|1523.34|1507.34|1521.65|1505.65|1523.34|1507.34|1521.65|1505.65|6
1639544770000|2021-12-15 05:06:10|1521.5|1505.5|1521.5|1505.5|1522.3|1506.3|1521.5|1505.5|5
1639544780000|2021-12-15 05:06:20|1521.39|1505.39|1520.92|1504.92|1521.39|1505.39|1520.92|1504.92|3
1639544790000|2021-12-15 05:06:30|1520.77|1504.77|1520.5|1504.5|1520.77|1504.77|1520.5|1504.5|2
1639544800000|2021-12-15 05:06:40|1520.39|1504.39|1519.95|1503.95|1520.39|1504.39|1519.95|1503.95|3
1639544810000|2021-12-15 05:06:50|1519.5|1503.5|1519|1503|1519.5|1503.5|1518.8|1502.8|3
1639544820000|2021-12-15 05:07:00|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639544830000|2021-12-15 05:07:10|1518.92|1502.92|1519|1503|1519.1|1503.1|1518.92|1502.92|10
1639544840000|2021-12-15 05:07:20|1519.45|1503.45|1519.42|1503.42|1519.5|1503.5|1519.27|1503.27|4
1639544850000|2021-12-15 05:07:30|1519.5|1503.5|1519.46|1503.46|1519.5|1503.5|1519.27|1503.27|9
1639544860000|2021-12-15 05:07:40|1519.37|1503.37|1520.35|1504.35|1520.43|1504.43|1519.27|1503.27|7
1639544880000|2021-12-15 05:08:00|1520.5|1504.5|1520.25|1504.25|1520.5|1504.5|1520.25|1504.25|3
1639544900000|2021-12-15 05:08:20|1520.5|1504.5|1520.92|1504.92|1521.15|1505.15|1520.5|1504.5|4
1639544910000|2021-12-15 05:08:30|1521.08|1505.08|1521|1505|1521.08|1505.08|1521|1505|2
1639544920000|2021-12-15 05:08:40|1521.75|1505.75|1521.13|1505.13|1521.75|1505.75|1521|1505|4
1639544930000|2021-12-15 05:08:50|1521|1505|1521.07|1505.07|1521.07|1505.07|1521|1505|2
1639544940000|2021-12-15 05:09:00|1520.94|1504.94|1521|1505|1521|1505|1520.94|1504.94|2
1639544950000|2021-12-15 05:09:10|1521.09|1505.09|1521.11|1505.11|1521.11|1505.11|1521|1505|3
1639544960000|2021-12-15 05:09:20|1521|1505|1521.5|1505.5|1522.1|1506.1|1521|1505|5
1639544970000|2021-12-15 05:09:30|1521.1|1505.1|1521.13|1505.13|1521.13|1505.13|1521.1|1505.1|2
1639544980000|2021-12-15 05:09:40|1521|1505|1521|1505|1521|1505|1521|1505|1
1639544990000|2021-12-15 05:09:50|1521.25|1505.25|1521|1505|1521.25|1505.25|1521|1505|2
1639545000000|2021-12-15 05:10:00|1521.02|1505.02|1521|1505|1521.19|1505.19|1521|1505|3
1639545020000|2021-12-15 05:10:20|1520.5|1504.5|1519.79|1503.79|1520.5|1504.5|1519.47|1503.47|11
1639545030000|2021-12-15 05:10:30|1519.99|1503.99|1519|1503|1519.99|1503.99|1519|1503|7
1639545040000|2021-12-15 05:10:40|1518.5|1502.5|1518|1502|1518.5|1502.5|1518|1502|2
1639545060000|2021-12-15 05:11:00|1517.5|1501.5|1516.22|1500.22|1517.5|1501.5|1515.8|1499.8|7
1639545070000|2021-12-15 05:11:10|1516.5|1500.5|1516.75|1500.75|1517.25|1501.25|1516.5|1500.5|7
1639545080000|2021-12-15 05:11:20|1516.5|1500.5|1514.5|1498.5|1516.5|1500.5|1514.5|1498.5|7
1639545090000|2021-12-15 05:11:30|1514.92|1498.92|1514|1498|1514.92|1498.92|1513.75|1497.75|4
1639545100000|2021-12-15 05:11:40|1514.3|1498.3|1514.5|1498.5|1514.5|1498.5|1514|1498|3
1639545110000|2021-12-15 05:11:50|1514.13|1498.13|1514|1498|1514.13|1498.13|1513|1497|7
1639545120000|2021-12-15 05:12:00|1514.5|1498.5|1514|1498|1514.5|1498.5|1514|1498|3
1639545130000|2021-12-15 05:12:10|1514.35|1498.35|1514.35|1498.35|1514.35|1498.35|1514.35|1498.35|1
1639545150000|2021-12-15 05:12:30|1514.4|1498.4|1514|1498|1514.4|1498.4|1513.95|1497.95|6
1639545160000|2021-12-15 05:12:40|1514.16|1498.16|1514|1498|1514.16|1498.16|1514|1498|2
1639545170000|2021-12-15 05:12:50|1514.1|1498.1|1514|1498|1514.1|1498.1|1514|1498|2
1639545180000|2021-12-15 05:13:00|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639545190000|2021-12-15 05:13:10|1513.95|1497.95|1513.5|1497.5|1513.95|1497.95|1513.1|1497.1|5
1639545200000|2021-12-15 05:13:20|1513.44|1497.44|1513.34|1497.34|1513.5|1497.5|1513.15|1497.15|5
1639545210000|2021-12-15 05:13:30|1513.4|1497.4|1513|1497|1513.4|1497.4|1513|1497|2
1639545220000|2021-12-15 05:13:40|1512.5|1496.5|1512.13|1496.13|1512.5|1496.5|1511.87|1495.87|6
1639545230000|2021-12-15 05:13:50|1512.5|1496.5|1513.5|1497.5|1513.5|1497.5|1512.5|1496.5|4
1639545240000|2021-12-15 05:14:00|1513.41|1497.41|1513.41|1497.41|1513.41|1497.41|1513.41|1497.41|1
1639545250000|2021-12-15 05:14:10|1513.5|1497.5|1513.5|1497.5|1513.79|1497.79|1513.5|1497.5|3
1639545260000|2021-12-15 05:14:20|1513.55|1497.55|1513.55|1497.55|1513.55|1497.55|1513.55|1497.55|1
1639545270000|2021-12-15 05:14:30|1514|1498|1515.18|1499.18|1515.18|1499.18|1514|1498|5
1639545280000|2021-12-15 05:14:40|1515.28|1499.28|1515|1499|1515.5|1499.5|1515|1499|9
1639545290000|2021-12-15 05:14:50|1515.25|1499.25|1515|1499|1515.5|1499.5|1515|1499|4
1639545300000|2021-12-15 05:15:00|1515.13|1499.13|1514.55|1498.55|1515.13|1499.13|1514.55|1498.55|3
1639545320000|2021-12-15 05:15:20|1514.3|1498.3|1514|1498|1514.45|1498.45|1512.38|1496.38|15
1639545330000|2021-12-15 05:15:30|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639545340000|2021-12-15 05:15:40|1514.1|1498.1|1513.36|1497.36|1514.45|1498.45|1513.36|1497.36|7
1639545350000|2021-12-15 05:15:50|1512.6|1496.6|1513.41|1497.41|1513.41|1497.41|1512.34|1496.34|9
1639545360000|2021-12-15 05:16:00|1513.12|1497.12|1512.65|1496.65|1513.5|1497.5|1512.65|1496.65|8
1639545370000|2021-12-15 05:16:10|1512.5|1496.5|1512.5|1496.5|1512.55|1496.55|1512.5|1496.5|3
1639545380000|2021-12-15 05:16:20|1512.3|1496.3|1512.25|1496.25|1512.3|1496.3|1512.25|1496.25|2
1639545390000|2021-12-15 05:16:30|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639545410000|2021-12-15 05:16:50|1512.2|1496.2|1512.2|1496.2|1512.2|1496.2|1512.2|1496.2|1
1639545430000|2021-12-15 05:17:10|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639545440000|2021-12-15 05:17:20|1512.2|1496.2|1512.2|1496.2|1512.2|1496.2|1512.2|1496.2|1
1639545450000|2021-12-15 05:17:30|1511.7|1495.7|1511.5|1495.5|1511.7|1495.7|1511.5|1495.5|2
1639545460000|2021-12-15 05:17:40|1511.2|1495.2|1511.3|1495.3|1511.5|1495.5|1511.2|1495.2|3
1639545470000|2021-12-15 05:17:50|1511.42|1495.42|1511.45|1495.45|1511.5|1495.5|1511.42|1495.42|3
1639545480000|2021-12-15 05:18:00|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|7
1639545490000|2021-12-15 05:18:10|1510.42|1494.42|1509.09|1493.09|1510.42|1494.42|1508.95|1492.95|6
1639545500000|2021-12-15 05:18:20|1509.5|1493.5|1509.45|1493.45|1509.5|1493.5|1509.22|1493.22|4
1639545510000|2021-12-15 05:18:30|1509|1493|1509.5|1493.5|1509.5|1493.5|1508.9|1492.9|5
1639545530000|2021-12-15 05:18:50|1509.8|1493.8|1509.5|1493.5|1509.8|1493.8|1509.5|1493.5|2
1639545540000|2021-12-15 05:19:00|1510.05|1494.05|1510.75|1494.75|1510.75|1494.75|1510.05|1494.05|3
1639545550000|2021-12-15 05:19:10|1510.79|1494.79|1511|1495|1511|1495|1510.79|1494.79|2
1639545560000|2021-12-15 05:19:20|1510.5|1494.5|1511|1495|1511|1495|1510.5|1494.5|6
1639545570000|2021-12-15 05:19:30|1510.9|1494.9|1511|1495|1511|1495|1510.9|1494.9|4
1639545580000|2021-12-15 05:19:40|1510.79|1494.79|1510.13|1494.13|1510.79|1494.79|1510|1494|8
1639545590000|2021-12-15 05:19:50|1510|1494|1509.79|1493.79|1510|1494|1509.79|1493.79|4
1639545600000|2021-12-15 05:20:00|1510|1494|1509.5|1493.5|1510|1494|1509.5|1493.5|5
1639545620000|2021-12-15 05:20:20|1509.42|1493.42|1509.42|1493.42|1509.42|1493.42|1509.42|1493.42|1
1639545630000|2021-12-15 05:20:30|1509.22|1493.22|1508.5|1492.5|1509.22|1493.22|1508.5|1492.5|3
1639545670000|2021-12-15 05:21:10|1508.76|1492.76|1510.69|1494.69|1511.09|1495.09|1508.76|1492.76|14
1639545680000|2021-12-15 05:21:20|1511|1495|1511|1495|1511|1495|1511|1495|1
1639545690000|2021-12-15 05:21:30|1510.5|1494.5|1510.5|1494.5|1511|1495|1510.5|1494.5|4
1639545700000|2021-12-15 05:21:40|1510.92|1494.92|1510.94|1494.94|1510.94|1494.94|1510.92|1494.92|2
1639545710000|2021-12-15 05:21:50|1511|1495|1511|1495|1511|1495|1511|1495|1
1639545720000|2021-12-15 05:22:00|1511.5|1495.5|1511.92|1495.92|1512.3|1496.3|1511.5|1495.5|6
1639545730000|2021-12-15 05:22:10|1511.5|1495.5|1511.92|1495.92|1511.92|1495.92|1511.5|1495.5|2
1639545750000|2021-12-15 05:22:30|1512|1496|1512.72|1496.72|1513.05|1497.05|1512|1496|5
1639545760000|2021-12-15 05:22:40|1513|1497|1513|1497|1513.2|1497.2|1512.79|1496.79|5
1639545780000|2021-12-15 05:23:00|1513.4|1497.4|1513.92|1497.92|1514.3|1498.3|1513.4|1497.4|8
1639545790000|2021-12-15 05:23:10|1514|1498|1514.5|1498.5|1514.5|1498.5|1514|1498|5
1639545800000|2021-12-15 05:23:20|1514.52|1498.52|1514.52|1498.52|1514.52|1498.52|1514.52|1498.52|1
1639545810000|2021-12-15 05:23:30|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.45|1498.45|4
1639545830000|2021-12-15 05:23:50|1514.55|1498.55|1514.55|1498.55|1514.55|1498.55|1514.55|1498.55|1
1639545840000|2021-12-15 05:24:00|1514.5|1498.5|1514.5|1498.5|1514.7|1498.7|1514.5|1498.5|4
1639545850000|2021-12-15 05:24:10|1514.1|1498.1|1514.1|1498.1|1514.1|1498.1|1514.1|1498.1|1
1639545860000|2021-12-15 05:24:20|1514|1498|1514.1|1498.1|1514.1|1498.1|1514|1498|2
1639545870000|2021-12-15 05:24:30|1514.11|1498.11|1514|1498|1514.2|1498.2|1513.93|1497.93|5
1639545880000|2021-12-15 05:24:40|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1
1639545890000|2021-12-15 05:24:50|1514.3|1498.3|1514|1498|1514.3|1498.3|1514|1498|3
1639545920000|2021-12-15 05:25:20|1513.5|1497.5|1513.82|1497.82|1514|1498|1513.5|1497.5|3
1639545930000|2021-12-15 05:25:30|1513.5|1497.5|1513|1497|1513.82|1497.82|1513|1497|7
1639545950000|2021-12-15 05:25:50|1513.22|1497.22|1513.83|1497.83|1514.1|1498.1|1513.19|1497.19|7
1639545960000|2021-12-15 05:26:00|1514.05|1498.05|1514|1498|1514.05|1498.05|1513.79|1497.79|3
1639545970000|2021-12-15 05:26:10|1514.09|1498.09|1514.2|1498.2|1514.2|1498.2|1514.09|1498.09|2
1639545980000|2021-12-15 05:26:20|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639545990000|2021-12-15 05:26:30|1514.4|1498.4|1513.29|1497.29|1514.4|1498.4|1513.29|1497.29|4
1639546000000|2021-12-15 05:26:40|1513|1497|1513|1497|1513|1497|1513|1497|1
1639546010000|2021-12-15 05:26:50|1513.5|1497.5|1514.1|1498.1|1514.1|1498.1|1513.22|1497.22|7
1639546020000|2021-12-15 05:27:00|1514|1498|1513.79|1497.79|1514|1498|1513.55|1497.55|4
1639546030000|2021-12-15 05:27:10|1514|1498|1513.5|1497.5|1514.25|1498.25|1513.5|1497.5|3
1639546040000|2021-12-15 05:27:20|1514|1498|1514|1498|1514|1498|1513.5|1497.5|3
1639546050000|2021-12-15 05:27:30|1513.9|1497.9|1513.9|1497.9|1513.9|1497.9|1513.5|1497.5|5
1639546060000|2021-12-15 05:27:40|1513.84|1497.84|1513.79|1497.79|1513.84|1497.84|1513.5|1497.5|4
1639546070000|2021-12-15 05:27:50|1513.5|1497.5|1513.79|1497.79|1513.79|1497.79|1513.5|1497.5|4
1639546080000|2021-12-15 05:28:00|1513.5|1497.5|1512.92|1496.92|1513.5|1497.5|1512.92|1496.92|4
1639546090000|2021-12-15 05:28:10|1512.88|1496.88|1512.79|1496.79|1513.15|1497.15|1512.79|1496.79|3
1639546100000|2021-12-15 05:28:20|1513.09|1497.09|1512.92|1496.92|1513.18|1497.18|1512.92|1496.92|4
1639546110000|2021-12-15 05:28:30|1512.91|1496.91|1513.79|1497.79|1514.05|1498.05|1512.79|1496.79|6
1639546120000|2021-12-15 05:28:40|1513.85|1497.85|1514.72|1498.72|1514.72|1498.72|1513.85|1497.85|5
1639546130000|2021-12-15 05:28:50|1514.5|1498.5|1515.5|1499.5|1515.5|1499.5|1514.5|1498.5|3
1639546140000|2021-12-15 05:29:00|1515.98|1499.98|1515.69|1499.69|1515.98|1499.98|1515.67|1499.67|3
1639546150000|2021-12-15 05:29:10|1516|1500|1515.75|1499.75|1516.15|1500.15|1515.69|1499.69|7
1639546160000|2021-12-15 05:29:20|1515.8|1499.8|1515.75|1499.75|1516.1|1500.1|1515.75|1499.75|3
1639546170000|2021-12-15 05:29:30|1516|1500|1515|1499|1516|1500|1515|1499|5
1639546190000|2021-12-15 05:29:50|1515.25|1499.25|1514.92|1498.92|1515.25|1499.25|1514.92|1498.92|2
1639546200000|2021-12-15 05:30:00|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639546210000|2021-12-15 05:30:10|1514.45|1498.45|1514|1498|1514.45|1498.45|1514|1498|2
1639546220000|2021-12-15 05:30:20|1514.15|1498.15|1514.25|1498.25|1515|1499|1513.5|1497.5|12
1639546230000|2021-12-15 05:30:30|1514.09|1498.09|1514.5|1498.5|1514.5|1498.5|1514.09|1498.09|2
1639546240000|2021-12-15 05:30:40|1514.69|1498.69|1515.75|1499.75|1516|1500|1514.69|1498.69|3
1639546250000|2021-12-15 05:30:50|1516.3|1500.3|1516.5|1500.5|1516.5|1500.5|1516.3|1500.3|3
1639546260000|2021-12-15 05:31:00|1516.85|1500.85|1517|1501|1517|1501|1516.75|1500.75|6
1639546270000|2021-12-15 05:31:10|1517.2|1501.2|1517|1501|1517.2|1501.2|1517|1501|4
1639546290000|2021-12-15 05:31:30|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1639546300000|2021-12-15 05:31:40|1516.06|1500.06|1516.06|1500.06|1516.06|1500.06|1516.06|1500.06|1
1639546310000|2021-12-15 05:31:50|1516|1500|1516.15|1500.15|1516.25|1500.25|1516|1500|3
1639546320000|2021-12-15 05:32:00|1516|1500|1516|1500|1516|1500|1516|1500|1
1639546330000|2021-12-15 05:32:10|1516.18|1500.18|1516.5|1500.5|1516.5|1500.5|1516.18|1500.18|3
1639546340000|2021-12-15 05:32:20|1516.75|1500.75|1516|1500|1516.75|1500.75|1516|1500|3
1639546350000|2021-12-15 05:32:30|1516.15|1500.15|1516|1500|1516.15|1500.15|1516|1500|2
1639546370000|2021-12-15 05:32:50|1516.15|1500.15|1516.15|1500.15|1516.15|1500.15|1515.98|1499.98|3
1639546380000|2021-12-15 05:33:00|1516.07|1500.07|1516|1500|1516.07|1500.07|1515.92|1499.92|8
1639546390000|2021-12-15 05:33:10|1516.2|1500.2|1516|1500|1516.5|1500.5|1516|1500|6
1639546410000|2021-12-15 05:33:30|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639546420000|2021-12-15 05:33:40|1515.9|1499.9|1515.72|1499.72|1516|1500|1515.72|1499.72|4
1639546430000|2021-12-15 05:33:50|1516.2|1500.2|1515.92|1499.92|1516.2|1500.2|1515.59|1499.59|4
1639546440000|2021-12-15 05:34:00|1515.84|1499.84|1516|1500|1516|1500|1515.82|1499.82|3
1639546450000|2021-12-15 05:34:10|1516.5|1500.5|1516.75|1500.75|1516.75|1500.75|1516.5|1500.5|5
1639546460000|2021-12-15 05:34:20|1517.09|1501.09|1517|1501|1517.2|1501.2|1517|1501|3
1639546470000|2021-12-15 05:34:30|1517.07|1501.07|1517|1501|1517.4|1501.4|1517|1501|4
1639546480000|2021-12-15 05:34:40|1516.5|1500.5|1516.35|1500.35|1516.88|1500.88|1516.35|1500.35|4
1639546490000|2021-12-15 05:34:50|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1
1639546500000|2021-12-15 05:35:00|1516.25|1500.25|1516.34|1500.34|1516.9|1500.9|1516.1|1500.1|9
1639546510000|2021-12-15 05:35:10|1516.4|1500.4|1516.69|1500.69|1516.69|1500.69|1516.25|1500.25|4
1639546520000|2021-12-15 05:35:20|1517|1501|1516.82|1500.82|1517|1501|1516.75|1500.75|5
1639546530000|2021-12-15 05:35:30|1516.58|1500.58|1516.92|1500.92|1517.15|1501.15|1516.58|1500.58|3
1639546540000|2021-12-15 05:35:40|1517.05|1501.05|1516.92|1500.92|1517.05|1501.05|1516.92|1500.92|2
1639546550000|2021-12-15 05:35:50|1516.53|1500.53|1516.92|1500.92|1517.05|1501.05|1516.53|1500.53|6
1639546570000|2021-12-15 05:36:10|1517.11|1501.11|1516.58|1500.58|1517.3|1501.3|1516.58|1500.58|4
1639546580000|2021-12-15 05:36:20|1516.99|1500.99|1516.92|1500.92|1517|1501|1516.92|1500.92|6
1639546590000|2021-12-15 05:36:30|1517.01|1501.01|1517.5|1501.5|1517.55|1501.55|1516.5|1500.5|7
1639546610000|2021-12-15 05:36:50|1517.55|1501.55|1517.55|1501.55|1517.55|1501.55|1517.55|1501.55|1
1639546620000|2021-12-15 05:37:00|1517.5|1501.5|1517.5|1501.5|1518|1502|1517.5|1501.5|3
1639546630000|2021-12-15 05:37:10|1517.4|1501.4|1517.4|1501.4|1517.4|1501.4|1517.4|1501.4|1
1639546640000|2021-12-15 05:37:20|1517.3|1501.3|1517.4|1501.4|1517.4|1501.4|1517.3|1501.3|2
1639546650000|2021-12-15 05:37:30|1517.2|1501.2|1517|1501|1517.2|1501.2|1516.5|1500.5|8
1639546660000|2021-12-15 05:37:40|1516.82|1500.82|1516.82|1500.82|1517|1501|1516.82|1500.82|3
1639546670000|2021-12-15 05:37:50|1517|1501|1517|1501|1517|1501|1517|1501|1
1639546680000|2021-12-15 05:38:00|1517.25|1501.25|1516.5|1500.5|1517.25|1501.25|1516.5|1500.5|4
1639546690000|2021-12-15 05:38:10|1516|1500|1514|1498|1516|1500|1514|1498|4
1639546700000|2021-12-15 05:38:20|1514.22|1498.22|1514|1498|1514.72|1498.72|1514|1498|10
1639546710000|2021-12-15 05:38:30|1514.29|1498.29|1514.72|1498.72|1514.72|1498.72|1514|1498|5
1639546720000|2021-12-15 05:38:40|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639546730000|2021-12-15 05:38:50|1514.3|1498.3|1514|1498|1514.45|1498.45|1514|1498|3
1639546740000|2021-12-15 05:39:00|1513.5|1497.5|1513|1497|1513.5|1497.5|1513|1497|2
1639546750000|2021-12-15 05:39:10|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639546780000|2021-12-15 05:39:40|1512.79|1496.79|1513|1497|1513.05|1497.05|1512.79|1496.79|5
1639546790000|2021-12-15 05:39:50|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639546810000|2021-12-15 05:40:10|1513|1497|1513|1497|1513|1497|1513|1497|1
1639546820000|2021-12-15 05:40:20|1513.25|1497.25|1513|1497|1513.25|1497.25|1513|1497|2
1639546830000|2021-12-15 05:40:30|1513.5|1497.5|1513.55|1497.55|1513.55|1497.55|1513.5|1497.5|2
1639546840000|2021-12-15 05:40:40|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639546850000|2021-12-15 05:40:50|1513.66|1497.66|1513.66|1497.66|1513.66|1497.66|1513.66|1497.66|1
1639546860000|2021-12-15 05:41:00|1513.5|1497.5|1513.9|1497.9|1513.9|1497.9|1513.5|1497.5|2
1639546870000|2021-12-15 05:41:10|1513.81|1497.81|1513.9|1497.9|1513.9|1497.9|1513.55|1497.55|3
1639546890000|2021-12-15 05:41:30|1514.15|1498.15|1513.9|1497.9|1514.15|1498.15|1513.9|1497.9|3
1639546900000|2021-12-15 05:41:40|1514|1498|1513.89|1497.89|1514|1498|1513.7|1497.7|4
1639546910000|2021-12-15 05:41:50|1514|1498|1514|1498|1514|1498|1514|1498|1
1639546920000|2021-12-15 05:42:00|1513.39|1497.39|1513.3|1497.3|1513.39|1497.39|1513.3|1497.3|2
1639546930000|2021-12-15 05:42:10|1513.37|1497.37|1513.37|1497.37|1513.37|1497.37|1513.37|1497.37|1
1639546940000|2021-12-15 05:42:20|1513.33|1497.33|1513.37|1497.37|1513.45|1497.45|1513.33|1497.33|4
1639546950000|2021-12-15 05:42:30|1513.5|1497.5|1513.8|1497.8|1513.8|1497.8|1513.5|1497.5|2
1639546960000|2021-12-15 05:42:40|1514.55|1498.55|1514.59|1498.59|1514.89|1498.89|1514.55|1498.55|3
1639546970000|2021-12-15 05:42:50|1514.57|1498.57|1515.04|1499.04|1515.04|1499.04|1514.57|1498.57|3
1639546980000|2021-12-15 05:43:00|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1
1639546990000|2021-12-15 05:43:10|1515.5|1499.5|1515.45|1499.45|1515.5|1499.5|1515.45|1499.45|2
1639547000000|2021-12-15 05:43:20|1515|1499|1515.09|1499.09|1515.45|1499.45|1515|1499|3
1639547010000|2021-12-15 05:43:30|1515|1499|1514.6|1498.6|1515|1499|1514.6|1498.6|2
1639547020000|2021-12-15 05:43:40|1514.5|1498.5|1514.6|1498.6|1514.6|1498.6|1514.5|1498.5|2
1639547030000|2021-12-15 05:43:50|1514.5|1498.5|1513.82|1497.82|1514.5|1498.5|1513.82|1497.82|3
1639547040000|2021-12-15 05:44:00|1513.77|1497.77|1512.5|1496.5|1513.77|1497.77|1512.5|1496.5|4
1639547060000|2021-12-15 05:44:20|1512.44|1496.44|1512|1496|1512.5|1496.5|1511.93|1495.93|5
1639547070000|2021-12-15 05:44:30|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639547080000|2021-12-15 05:44:40|1511.57|1495.57|1511.57|1495.57|1511.57|1495.57|1511.5|1495.5|3
1639547090000|2021-12-15 05:44:50|1511.5|1495.5|1511.63|1495.63|1511.63|1495.63|1511.5|1495.5|4
1639547100000|2021-12-15 05:45:00|1511.5|1495.5|1511.19|1495.19|1511.58|1495.58|1511.19|1495.19|7
1639547110000|2021-12-15 05:45:10|1511|1495|1510.55|1494.55|1511|1495|1510.55|1494.55|2
1639547120000|2021-12-15 05:45:20|1510.5|1494.5|1509.5|1493.5|1510.5|1494.5|1509.5|1493.5|3
1639547130000|2021-12-15 05:45:30|1509.92|1493.92|1509.92|1493.92|1509.92|1493.92|1509.5|1493.5|3
1639547140000|2021-12-15 05:45:40|1510|1494|1510|1494|1510.13|1494.13|1510|1494|3
1639547150000|2021-12-15 05:45:50|1510.01|1494.01|1510.1|1494.1|1510.5|1494.5|1509.75|1493.75|6
1639547160000|2021-12-15 05:46:00|1510|1494|1510|1494|1510|1494|1509.65|1493.65|5
1639547190000|2021-12-15 05:46:30|1509.65|1493.65|1510|1494|1510|1494|1509.65|1493.65|2
1639547200000|2021-12-15 05:46:40|1509.75|1493.75|1509.75|1493.75|1509.75|1493.75|1509.75|1493.75|1
1639547210000|2021-12-15 05:46:50|1509.66|1493.66|1509|1493|1509.66|1493.66|1509|1493|5
1639547220000|2021-12-15 05:47:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639547250000|2021-12-15 05:47:30|1508.91|1492.91|1508.91|1492.91|1508.91|1492.91|1508.91|1492.91|1
1639547260000|2021-12-15 05:47:40|1508.75|1492.75|1508.64|1492.64|1509.31|1493.31|1508.64|1492.64|6
1639547270000|2021-12-15 05:47:50|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1
1639547280000|2021-12-15 05:48:00|1508.7|1492.7|1509.5|1493.5|1509.5|1493.5|1508.7|1492.7|4
1639547290000|2021-12-15 05:48:10|1509.72|1493.72|1509.72|1493.72|1509.72|1493.72|1509.72|1493.72|1
1639547300000|2021-12-15 05:48:20|1510|1494|1510|1494|1510|1494|1510|1494|1
1639547310000|2021-12-15 05:48:30|1509.98|1493.98|1510.09|1494.09|1510.09|1494.09|1509.98|1493.98|2
1639547320000|2021-12-15 05:48:40|1509.94|1493.94|1509.94|1493.94|1509.94|1493.94|1509.94|1493.94|1
1639547340000|2021-12-15 05:49:00|1509.65|1493.65|1510|1494|1510|1494|1509.65|1493.65|2
1639547370000|2021-12-15 05:49:30|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639547390000|2021-12-15 05:49:50|1509.39|1493.39|1509.39|1493.39|1509.39|1493.39|1509.39|1493.39|1
1639547400000|2021-12-15 05:50:00|1509.5|1493.5|1508.5|1492.5|1509.5|1493.5|1508.5|1492.5|4
1639547450000|2021-12-15 05:50:50|1508.45|1492.45|1508.5|1492.5|1508.5|1492.5|1508.45|1492.45|2
1639547480000|2021-12-15 05:51:20|1508.45|1492.45|1508.5|1492.5|1508.5|1492.5|1508.45|1492.45|2
1639547490000|2021-12-15 05:51:30|1508.72|1492.72|1508.5|1492.5|1508.72|1492.72|1508.5|1492.5|2
1639547510000|2021-12-15 05:51:50|1508.49|1492.49|1506.5|1490.5|1508.49|1492.49|1506.5|1490.5|5
1639547520000|2021-12-15 05:52:00|1506.79|1490.79|1507.5|1491.5|1507.5|1491.5|1506.5|1490.5|7
1639547530000|2021-12-15 05:52:10|1507.87|1491.87|1508|1492|1508|1492|1507.87|1491.87|2
1639547540000|2021-12-15 05:52:20|1507.9|1491.9|1508.5|1492.5|1508.63|1492.63|1507.9|1491.9|8
1639547560000|2021-12-15 05:52:40|1508.75|1492.75|1510.5|1494.5|1510.5|1494.5|1508.75|1492.75|4
1639547570000|2021-12-15 05:52:50|1510|1494|1509.9|1493.9|1510|1494|1509.9|1493.9|2
1639547580000|2021-12-15 05:53:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639547600000|2021-12-15 05:53:20|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1
1639547620000|2021-12-15 05:53:40|1509.9|1493.9|1510.5|1494.5|1510.5|1494.5|1509.9|1493.9|4
1639547640000|2021-12-15 05:54:00|1510.1|1494.1|1510|1494|1510.1|1494.1|1510|1494|2
1639547650000|2021-12-15 05:54:10|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.4|1493.4|3
1639547690000|2021-12-15 05:54:50|1509.62|1493.62|1509.8|1493.8|1509.8|1493.8|1509.62|1493.62|2
1639547700000|2021-12-15 05:55:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639547710000|2021-12-15 05:55:10|1510|1494|1510|1494|1510.07|1494.07|1510|1494|3
1639547720000|2021-12-15 05:55:20|1510.11|1494.11|1509.5|1493.5|1510.11|1494.11|1509.5|1493.5|3
1639547770000|2021-12-15 05:56:10|1510.13|1494.13|1510|1494|1510.25|1494.25|1509.88|1493.88|6
1639547790000|2021-12-15 05:56:30|1509.21|1493.21|1508.92|1492.92|1509.21|1493.21|1508.92|1492.92|2
1639547800000|2021-12-15 05:56:40|1509.12|1493.12|1509.12|1493.12|1509.5|1493.5|1509.12|1493.12|5
1639547820000|2021-12-15 05:57:00|1508.62|1492.62|1508.62|1492.62|1508.62|1492.62|1508.62|1492.62|1
1639547830000|2021-12-15 05:57:10|1508.53|1492.53|1508.62|1492.62|1508.62|1492.62|1508.53|1492.53|2
1639547840000|2021-12-15 05:57:20|1508.11|1492.11|1507.61|1491.61|1508.12|1492.12|1507.61|1491.61|10
1639547850000|2021-12-15 05:57:30|1507.75|1491.75|1508.5|1492.5|1508.5|1492.5|1507.5|1491.5|6
1639547860000|2021-12-15 05:57:40|1508.62|1492.62|1509.25|1493.25|1509.25|1493.25|1508.62|1492.62|3
1639547870000|2021-12-15 05:57:50|1509.44|1493.44|1508.62|1492.62|1509.44|1493.44|1508.55|1492.55|6
1639547880000|2021-12-15 05:58:00|1509.12|1493.12|1509.2|1493.2|1509.2|1493.2|1509.12|1493.12|2
1639547890000|2021-12-15 05:58:10|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639547900000|2021-12-15 05:58:20|1510|1494|1509.5|1493.5|1510|1494|1509.5|1493.5|2
1639547910000|2021-12-15 05:58:30|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.12|1493.12|7
1639547930000|2021-12-15 05:58:50|1509.31|1493.31|1509.5|1493.5|1509.5|1493.5|1509.31|1493.31|2
1639547940000|2021-12-15 05:59:00|1509.31|1493.31|1509.12|1493.12|1509.41|1493.41|1508.87|1492.87|5
1639547950000|2021-12-15 05:59:10|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1
1639547960000|2021-12-15 05:59:20|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1
1639547970000|2021-12-15 05:59:30|1508.2|1492.2|1507.5|1491.5|1508.2|1492.2|1507.5|1491.5|4
1639547980000|2021-12-15 05:59:40|1507.88|1491.88|1508.38|1492.38|1508.43|1492.43|1507.88|1491.88|5
1639547990000|2021-12-15 05:59:50|1508|1492|1509.37|1493.37|1509.37|1493.37|1508|1492|7
1639548000000|2021-12-15 06:00:00|1509.1|1493.1|1510.55|1494.55|1510.55|1494.55|1509.02|1493.02|10
1639548010000|2021-12-15 06:00:10|1510.5|1494.5|1509.65|1493.65|1510.5|1494.5|1509.65|1493.65|3
1639548020000|2021-12-15 06:00:20|1509.5|1493.5|1507|1491|1509.55|1493.55|1507|1491|9
1639548030000|2021-12-15 06:00:30|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639548040000|2021-12-15 06:00:40|1507.92|1491.92|1507|1491|1507.92|1491.92|1507|1491|7
1639548050000|2021-12-15 06:00:50|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1
1639548060000|2021-12-15 06:01:00|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639548070000|2021-12-15 06:01:10|1507|1491|1507|1491|1507|1491|1506.79|1490.79|3
1639548080000|2021-12-15 06:01:20|1506.88|1490.88|1505.87|1489.87|1506.88|1490.88|1505.87|1489.87|4
1639548090000|2021-12-15 06:01:30|1505.75|1489.75|1505.15|1489.15|1505.75|1489.75|1505.15|1489.15|3
1639548100000|2021-12-15 06:01:40|1504.65|1488.65|1504.65|1488.65|1504.65|1488.65|1504.65|1488.65|1
1639548120000|2021-12-15 06:02:00|1504.7|1488.7|1504.7|1488.7|1504.7|1488.7|1504.7|1488.7|1
1639548130000|2021-12-15 06:02:10|1504.95|1488.95|1504.95|1488.95|1504.95|1488.95|1504.95|1488.95|1
1639548140000|2021-12-15 06:02:20|1505.45|1489.45|1507|1491|1507|1491|1505.45|1489.45|6
1639548150000|2021-12-15 06:02:30|1506.75|1490.75|1507|1491|1507|1491|1506.75|1490.75|6
1639548160000|2021-12-15 06:02:40|1507.19|1491.19|1508|1492|1508|1492|1507.19|1491.19|2
1639548170000|2021-12-15 06:02:50|1508.15|1492.15|1507.92|1491.92|1508.15|1492.15|1507.92|1491.92|2
1639548180000|2021-12-15 06:03:00|1507.5|1491.5|1508|1492|1508|1492|1507.5|1491.5|5
1639548200000|2021-12-15 06:03:20|1508.4|1492.4|1508|1492|1508.4|1492.4|1508|1492|2
1639548220000|2021-12-15 06:03:40|1507.94|1491.94|1508|1492|1508|1492|1507.94|1491.94|2
1639548230000|2021-12-15 06:03:50|1508.06|1492.06|1508|1492|1508.35|1492.35|1507.94|1491.94|5
1639548240000|2021-12-15 06:04:00|1507.91|1491.91|1507.7|1491.7|1508|1492|1507.7|1491.7|3
1639548250000|2021-12-15 06:04:10|1508|1492|1508|1492|1508|1492|1508|1492|1
1639548270000|2021-12-15 06:04:30|1507.5|1491.5|1506.47|1490.47|1507.5|1491.5|1506.47|1490.47|4
1639548280000|2021-12-15 06:04:40|1506.12|1490.12|1506.22|1490.22|1506.3|1490.3|1506.12|1490.12|3
1639548290000|2021-12-15 06:04:50|1506.3|1490.3|1506.47|1490.47|1506.47|1490.47|1506.25|1490.25|3
1639548340000|2021-12-15 06:05:40|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639548350000|2021-12-15 06:05:50|1506.85|1490.85|1506.5|1490.5|1506.85|1490.85|1506.5|1490.5|4
1639548380000|2021-12-15 06:06:20|1507.2|1491.2|1507.56|1491.56|1507.56|1491.56|1506.88|1490.88|4
1639548390000|2021-12-15 06:06:30|1507.62|1491.62|1507.56|1491.56|1507.62|1491.62|1507.56|1491.56|6
1639548400000|2021-12-15 06:06:40|1507.77|1491.77|1507.57|1491.57|1507.77|1491.77|1507.57|1491.57|4
1639548410000|2021-12-15 06:06:50|1507.87|1491.87|1509.55|1493.55|1509.55|1493.55|1507.59|1491.59|6
1639548420000|2021-12-15 06:07:00|1509.5|1493.5|1510.08|1494.08|1510.08|1494.08|1509.48|1493.48|5
1639548430000|2021-12-15 06:07:10|1509.73|1493.73|1507.74|1491.74|1509.83|1493.83|1507.74|1491.74|10
1639548440000|2021-12-15 06:07:20|1507.5|1491.5|1508.39|1492.39|1508.39|1492.39|1507.5|1491.5|6
1639548450000|2021-12-15 06:07:30|1508.27|1492.27|1508.3|1492.3|1508.39|1492.39|1508.27|1492.27|3
1639548460000|2021-12-15 06:07:40|1508.39|1492.39|1508.4|1492.4|1508.4|1492.4|1508.29|1492.29|4
1639548470000|2021-12-15 06:07:50|1508.34|1492.34|1508.34|1492.34|1508.34|1492.34|1508.34|1492.34|1
1639548480000|2021-12-15 06:08:00|1508.5|1492.5|1508.76|1492.76|1508.76|1492.76|1508.5|1492.5|4
1639548490000|2021-12-15 06:08:10|1509.1|1493.1|1509.03|1493.03|1509.42|1493.42|1508.85|1492.85|13
1639548500000|2021-12-15 06:08:20|1509.22|1493.22|1509.61|1493.61|1509.61|1493.61|1509.22|1493.22|3
1639548510000|2021-12-15 06:08:30|1510.18|1494.18|1509.78|1493.78|1510.18|1494.18|1509.78|1493.78|2
1639548520000|2021-12-15 06:08:40|1510.03|1494.03|1509.74|1493.74|1510.18|1494.18|1509.61|1493.61|5
1639548530000|2021-12-15 06:08:50|1509.7|1493.7|1509.78|1493.78|1509.78|1493.78|1509.7|1493.7|2
1639548540000|2021-12-15 06:09:00|1509.73|1493.73|1509.78|1493.78|1510.23|1494.23|1509.73|1493.73|4
1639548550000|2021-12-15 06:09:10|1510.19|1494.19|1509|1493|1510.19|1494.19|1508.58|1492.58|8
1639548560000|2021-12-15 06:09:20|1508.71|1492.71|1509.04|1493.04|1509.04|1493.04|1508.64|1492.64|3
1639548570000|2021-12-15 06:09:30|1508.64|1492.64|1508.5|1492.5|1509.04|1493.04|1508.44|1492.44|5
1639548580000|2021-12-15 06:09:40|1508.72|1492.72|1508.72|1492.72|1508.72|1492.72|1508.72|1492.72|1
1639548590000|2021-12-15 06:09:50|1508.8|1492.8|1508.72|1492.72|1508.8|1492.8|1508.5|1492.5|4
1639548600000|2021-12-15 06:10:00|1508.5|1492.5|1508.72|1492.72|1508.72|1492.72|1508.5|1492.5|6
1639548610000|2021-12-15 06:10:10|1508.77|1492.77|1509.05|1493.05|1509.05|1493.05|1508.55|1492.55|6
1639548620000|2021-12-15 06:10:20|1508.55|1492.55|1508.45|1492.45|1508.55|1492.55|1508.45|1492.45|3
1639548630000|2021-12-15 06:10:30|1508.95|1492.95|1508.72|1492.72|1508.95|1492.95|1508|1492|9
1639548640000|2021-12-15 06:10:40|1508.79|1492.79|1508.89|1492.89|1508.9|1492.9|1508.79|1492.79|3
1639548650000|2021-12-15 06:10:50|1508.85|1492.85|1508.85|1492.85|1508.85|1492.85|1508.85|1492.85|1
1639548660000|2021-12-15 06:11:00|1508.89|1492.89|1509|1493|1509.21|1493.21|1508.89|1492.89|3
1639548670000|2021-12-15 06:11:10|1508.89|1492.89|1508.5|1492.5|1508.89|1492.89|1508.5|1492.5|3
1639548690000|2021-12-15 06:11:30|1508.32|1492.32|1508.42|1492.42|1508.42|1492.42|1508|1492|4
1639548700000|2021-12-15 06:11:40|1508.32|1492.32|1508.32|1492.32|1508.32|1492.32|1508.32|1492.32|1
1639548710000|2021-12-15 06:11:50|1508|1492|1508.32|1492.32|1508.32|1492.32|1508|1492|2
1639548720000|2021-12-15 06:12:00|1508|1492|1507.12|1491.12|1508.32|1492.32|1507.12|1491.12|7
1639548730000|2021-12-15 06:12:10|1506.6|1490.6|1507.02|1491.02|1507.1|1491.1|1506.6|1490.6|4
1639548750000|2021-12-15 06:12:30|1506.6|1490.6|1506.6|1490.6|1507.02|1491.02|1506.6|1490.6|5
1639548760000|2021-12-15 06:12:40|1506.85|1490.85|1506.83|1490.83|1507.05|1491.05|1506.55|1490.55|5
1639548770000|2021-12-15 06:12:50|1507|1491|1507.02|1491.02|1507.02|1491.02|1507|1491|2
1639548780000|2021-12-15 06:13:00|1507.12|1491.12|1506.87|1490.87|1507.12|1491.12|1506.62|1490.62|6
1639548790000|2021-12-15 06:13:10|1506.62|1490.62|1504.11|1488.11|1506.62|1490.62|1503.96|1487.96|9
1639548800000|2021-12-15 06:13:20|1504.62|1488.62|1505.62|1489.62|1505.62|1489.62|1504.38|1488.38|13
1639548810000|2021-12-15 06:13:30|1505.92|1489.92|1507.09|1491.09|1507.5|1491.5|1505.92|1489.92|9
1639548820000|2021-12-15 06:13:40|1507.4|1491.4|1507|1491|1507.4|1491.4|1507|1491|4
1639548830000|2021-12-15 06:13:50|1507.01|1491.01|1507|1491|1507.07|1491.07|1507|1491|3
1639548840000|2021-12-15 06:14:00|1507.34|1491.34|1508.2|1492.2|1508.31|1492.31|1507.15|1491.15|10
1639548850000|2021-12-15 06:14:10|1507.97|1491.97|1508.56|1492.56|1508.56|1492.56|1507.97|1491.97|6
1639548860000|2021-12-15 06:14:20|1508.61|1492.61|1508.75|1492.75|1508.75|1492.75|1508.56|1492.56|3
1639548870000|2021-12-15 06:14:30|1508.79|1492.79|1508.1|1492.1|1509|1493|1508.1|1492.1|4
1639548880000|2021-12-15 06:14:40|1508|1492|1508|1492|1508|1492|1508|1492|1
1639548890000|2021-12-15 06:14:50|1508.25|1492.25|1508|1492|1508.25|1492.25|1508|1492|2
1639548900000|2021-12-15 06:15:00|1508.08|1492.08|1507.13|1491.13|1508.08|1492.08|1507.13|1491.13|4
1639548910000|2021-12-15 06:15:10|1507.1|1491.1|1507|1491|1507.4|1491.4|1507|1491|8
1639548920000|2021-12-15 06:15:20|1507.4|1491.4|1507.5|1491.5|1507.5|1491.5|1507.4|1491.4|2
1639548940000|2021-12-15 06:15:40|1507.9|1491.9|1507.9|1491.9|1507.9|1491.9|1507.9|1491.9|1
1639548950000|2021-12-15 06:15:50|1508|1492|1508|1492|1508|1492|1507.6|1491.6|3
1639548960000|2021-12-15 06:16:00|1508.2|1492.2|1507.75|1491.75|1508.2|1492.2|1507.75|1491.75|2
1639548970000|2021-12-15 06:16:10|1508.08|1492.08|1508.72|1492.72|1509.05|1493.05|1508|1492|5
1639548980000|2021-12-15 06:16:20|1509|1493|1509.09|1493.09|1509.38|1493.38|1508.5|1492.5|10
1639548990000|2021-12-15 06:16:30|1509.08|1493.08|1508.5|1492.5|1509.09|1493.09|1508.5|1492.5|7
1639549000000|2021-12-15 06:16:40|1509.78|1493.78|1510|1494|1510.35|1494.35|1509.75|1493.75|6
1639549010000|2021-12-15 06:16:50|1509.5|1493.5|1509.79|1493.79|1509.79|1493.79|1509|1493|7
1639549020000|2021-12-15 06:17:00|1509.5|1493.5|1509.5|1493.5|1510|1494|1509|1493|16
1639549030000|2021-12-15 06:17:10|1509.13|1493.13|1509.75|1493.75|1509.75|1493.75|1509.03|1493.03|5
1639549040000|2021-12-15 06:17:20|1509.82|1493.82|1509.25|1493.25|1510.15|1494.15|1509.25|1493.25|10
1639549050000|2021-12-15 06:17:30|1509.38|1493.38|1509.3|1493.3|1509.38|1493.38|1509.28|1493.28|4
1639549070000|2021-12-15 06:17:50|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1
1639549080000|2021-12-15 06:18:00|1509.3|1493.3|1509.34|1493.34|1509.8|1493.8|1509.3|1493.3|8
1639549090000|2021-12-15 06:18:10|1509.55|1493.55|1509.72|1493.72|1509.9|1493.9|1509.55|1493.55|3
1639549100000|2021-12-15 06:18:20|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1
1639549120000|2021-12-15 06:18:40|1510.2|1494.2|1509.79|1493.79|1510.2|1494.2|1509.79|1493.79|2
1639549130000|2021-12-15 06:18:50|1510.15|1494.15|1509.92|1493.92|1510.15|1494.15|1509.38|1493.38|9
1639549140000|2021-12-15 06:19:00|1510.35|1494.35|1509.92|1493.92|1510.35|1494.35|1509.92|1493.92|3
1639549150000|2021-12-15 06:19:10|1510|1494|1510.22|1494.22|1510.22|1494.22|1510|1494|2
1639549160000|2021-12-15 06:19:20|1510.87|1494.87|1511.5|1495.5|1511.5|1495.5|1510.87|1494.87|2
1639549170000|2021-12-15 06:19:30|1511.96|1495.96|1510.34|1494.34|1511.96|1495.96|1510.34|1494.34|9
1639549180000|2021-12-15 06:19:40|1510.22|1494.22|1510.5|1494.5|1510.5|1494.5|1510.22|1494.22|3
1639549190000|2021-12-15 06:19:50|1510.45|1494.45|1510.22|1494.22|1510.45|1494.45|1510.08|1494.08|4
1639549200000|2021-12-15 06:20:00|1510|1494|1510|1494|1510|1494|1510|1494|1
1639549230000|2021-12-15 06:20:30|1510.21|1494.21|1511.8|1495.8|1511.8|1495.8|1509.72|1493.72|10
1639549240000|2021-12-15 06:20:40|1511.81|1495.81|1512.38|1496.38|1512.38|1496.38|1511.81|1495.81|3
1639549250000|2021-12-15 06:20:50|1512.31|1496.31|1512.24|1496.24|1512.38|1496.38|1512.24|1496.24|3
1639549260000|2021-12-15 06:21:00|1512.22|1496.22|1512.31|1496.31|1512.5|1496.5|1512|1496|6
1639549270000|2021-12-15 06:21:10|1511.8|1495.8|1512.31|1496.31|1512.31|1496.31|1511.8|1495.8|3
1639549280000|2021-12-15 06:21:20|1512|1496|1512.5|1496.5|1512.5|1496.5|1512|1496|3
1639549290000|2021-12-15 06:21:30|1512.29|1496.29|1512.5|1496.5|1512.5|1496.5|1512.18|1496.18|4
1639549300000|2021-12-15 06:21:40|1511.9|1495.9|1512.25|1496.25|1512.25|1496.25|1511.9|1495.9|2
1639549310000|2021-12-15 06:21:50|1512.18|1496.18|1512.18|1496.18|1512.18|1496.18|1512.18|1496.18|1
1639549320000|2021-12-15 06:22:00|1512.19|1496.19|1512.19|1496.19|1512.19|1496.19|1511.98|1495.98|5
1639549330000|2021-12-15 06:22:10|1512.5|1496.5|1512|1496|1512.5|1496.5|1511.8|1495.8|9
1639549340000|2021-12-15 06:22:20|1512.42|1496.42|1512.5|1496.5|1512.5|1496.5|1512|1496|3
1639549350000|2021-12-15 06:22:30|1512.19|1496.19|1512.5|1496.5|1512.5|1496.5|1512.19|1496.19|2
1639549380000|2021-12-15 06:23:00|1512.29|1496.29|1512.29|1496.29|1512.29|1496.29|1512.29|1496.29|1
1639549400000|2021-12-15 06:23:20|1512|1496|1511.75|1495.75|1512|1496|1511.75|1495.75|2
1639549410000|2021-12-15 06:23:30|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639549420000|2021-12-15 06:23:40|1511.85|1495.85|1512|1496|1512|1496|1511.5|1495.5|3
1639549430000|2021-12-15 06:23:50|1512.25|1496.25|1512|1496|1512.25|1496.25|1511.5|1495.5|3
1639549440000|2021-12-15 06:24:00|1511.5|1495.5|1511.34|1495.34|1512|1496|1511.34|1495.34|10
1639549450000|2021-12-15 06:24:10|1511.4|1495.4|1512|1496|1512|1496|1511.34|1495.34|9
1639549460000|2021-12-15 06:24:20|1512.21|1496.21|1512.5|1496.5|1512.5|1496.5|1512.21|1496.21|3
1639549470000|2021-12-15 06:24:30|1512.99|1496.99|1512.36|1496.36|1512.99|1496.99|1512.28|1496.28|14
1639549480000|2021-12-15 06:24:40|1512.28|1496.28|1512.28|1496.28|1512.36|1496.36|1512.28|1496.28|5
1639549490000|2021-12-15 06:24:50|1512.25|1496.25|1512.17|1496.17|1512.25|1496.25|1512.17|1496.17|2
1639549500000|2021-12-15 06:25:00|1512.05|1496.05|1512.06|1496.06|1512.06|1496.06|1512.05|1496.05|2
1639549510000|2021-12-15 06:25:10|1511.78|1495.78|1512.02|1496.02|1512.1|1496.1|1511.78|1495.78|4
1639549520000|2021-12-15 06:25:20|1511.6|1495.6|1511.6|1495.6|1511.6|1495.6|1511.6|1495.6|1
1639549530000|2021-12-15 06:25:30|1511.78|1495.78|1511.78|1495.78|1512.28|1496.28|1511.71|1495.71|17
1639549540000|2021-12-15 06:25:40|1511.7|1495.7|1511.6|1495.6|1511.78|1495.78|1511.6|1495.6|3
1639549550000|2021-12-15 06:25:50|1511.78|1495.78|1512.5|1496.5|1512.53|1496.53|1511.78|1495.78|4
1639549560000|2021-12-15 06:26:00|1512.56|1496.56|1512.77|1496.77|1512.77|1496.77|1512.5|1496.5|6
1639549570000|2021-12-15 06:26:10|1512.5|1496.5|1512.5|1496.5|1512.77|1496.77|1512.5|1496.5|3
1639549580000|2021-12-15 06:26:20|1511.88|1495.88|1512.42|1496.42|1512.42|1496.42|1511.88|1495.88|3
1639549590000|2021-12-15 06:26:30|1512.16|1496.16|1512.29|1496.29|1512.29|1496.29|1512.16|1496.16|2
1639549600000|2021-12-15 06:26:40|1512.07|1496.07|1511.5|1495.5|1512.07|1496.07|1511.5|1495.5|2
1639549610000|2021-12-15 06:26:50|1511.42|1495.42|1511.42|1495.42|1511.5|1495.5|1511.42|1495.42|3
1639549620000|2021-12-15 06:27:00|1511.32|1495.32|1510.1|1494.1|1511.5|1495.5|1510.1|1494.1|5
1639549630000|2021-12-15 06:27:10|1509.91|1493.91|1509.47|1493.47|1510.2|1494.2|1509.47|1493.47|4
1639549640000|2021-12-15 06:27:20|1509.75|1493.75|1509.75|1493.75|1509.75|1493.75|1509.75|1493.75|1
1639549650000|2021-12-15 06:27:30|1509.47|1493.47|1510.15|1494.15|1510.15|1494.15|1509.47|1493.47|8
1639549660000|2021-12-15 06:27:40|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639549670000|2021-12-15 06:27:50|1509.92|1493.92|1509.5|1493.5|1510.1|1494.1|1509.5|1493.5|10
1639549680000|2021-12-15 06:28:00|1509.92|1493.92|1509.22|1493.22|1509.93|1493.93|1509.22|1493.22|8
1639549690000|2021-12-15 06:28:10|1509.03|1493.03|1509.03|1493.03|1509.03|1493.03|1509.03|1493.03|1
1639549700000|2021-12-15 06:28:20|1509.22|1493.22|1508.72|1492.72|1509.22|1493.22|1508.72|1492.72|6
1639549710000|2021-12-15 06:28:30|1509.03|1493.03|1508.55|1492.55|1509.03|1493.03|1508.55|1492.55|5
1639549720000|2021-12-15 06:28:40|1508.77|1492.77|1509.25|1493.25|1509.25|1493.25|1508.77|1492.77|7
1639549730000|2021-12-15 06:28:50|1509.22|1493.22|1510.5|1494.5|1510.5|1494.5|1509.22|1493.22|6
1639549740000|2021-12-15 06:29:00|1510.95|1494.95|1510.72|1494.72|1510.95|1494.95|1510.72|1494.72|2
1639549750000|2021-12-15 06:29:10|1510.82|1494.82|1510.75|1494.75|1511.2|1495.2|1510.72|1494.72|4
1639549760000|2021-12-15 06:29:20|1510.69|1494.69|1510.72|1494.72|1510.95|1494.95|1510.69|1494.69|3
1639549770000|2021-12-15 06:29:30|1510.76|1494.76|1510.72|1494.72|1511.1|1495.1|1510.72|1494.72|5
1639549780000|2021-12-15 06:29:40|1510.5|1494.5|1510.72|1494.72|1510.72|1494.72|1510.34|1494.34|4
1639549790000|2021-12-15 06:29:50|1510.78|1494.78|1510.72|1494.72|1511.15|1495.15|1510.72|1494.72|3
1639549800000|2021-12-15 06:30:00|1510.5|1494.5|1510.5|1494.5|1511|1495|1510.5|1494.5|5
1639549810000|2021-12-15 06:30:10|1509.94|1493.94|1510.5|1494.5|1510.5|1494.5|1509.65|1493.65|3
1639549820000|2021-12-15 06:30:20|1511.44|1495.44|1510.87|1494.87|1511.44|1495.44|1510.63|1494.63|7
1639549830000|2021-12-15 06:30:30|1511.12|1495.12|1511.63|1495.63|1511.64|1495.64|1511.12|1495.12|4
1639549840000|2021-12-15 06:30:40|1511.59|1495.59|1511.74|1495.74|1512.04|1496.04|1511.59|1495.59|3
1639549850000|2021-12-15 06:30:50|1511.61|1495.61|1511.61|1495.61|1511.74|1495.74|1511.5|1495.5|5
1639549860000|2021-12-15 06:31:00|1511.63|1495.63|1512.59|1496.59|1512.66|1496.66|1511.53|1495.53|9
1639549870000|2021-12-15 06:31:10|1512.62|1496.62|1512.71|1496.71|1512.71|1496.71|1512.59|1496.59|3
1639549880000|2021-12-15 06:31:20|1512.62|1496.62|1512.81|1496.81|1512.81|1496.81|1512.35|1496.35|5
1639549900000|2021-12-15 06:31:40|1512.61|1496.61|1511.12|1495.12|1512.61|1496.61|1510.7|1494.7|8
1639549910000|2021-12-15 06:31:50|1511.02|1495.02|1511.1|1495.1|1511.1|1495.1|1510.8|1494.8|4
1639549920000|2021-12-15 06:32:00|1510.84|1494.84|1510.84|1494.84|1510.84|1494.84|1510.84|1494.84|1
1639549940000|2021-12-15 06:32:20|1510.55|1494.55|1509.5|1493.5|1510.55|1494.55|1509.5|1493.5|5
1639549950000|2021-12-15 06:32:30|1509|1493|1508|1492|1509|1493|1507.92|1491.92|5
1639549960000|2021-12-15 06:32:40|1507.82|1491.82|1507.5|1491.5|1507.82|1491.82|1507.5|1491.5|2
1639549980000|2021-12-15 06:33:00|1507.12|1491.12|1507.12|1491.12|1507.12|1491.12|1507.12|1491.12|1
1639549990000|2021-12-15 06:33:10|1507.2|1491.2|1506.82|1490.82|1507.2|1491.2|1506.7|1490.7|5
1639550000000|2021-12-15 06:33:20|1507.03|1491.03|1506.92|1490.92|1507.03|1491.03|1506.92|1490.92|4
1639550010000|2021-12-15 06:33:30|1507.25|1491.25|1505.86|1489.86|1507.25|1491.25|1505.86|1489.86|8
1639550020000|2021-12-15 06:33:40|1506.4|1490.4|1506.11|1490.11|1506.4|1490.4|1506.11|1490.11|2
1639550030000|2021-12-15 06:33:50|1506|1490|1506|1490|1506|1490|1506|1490|1
1639550040000|2021-12-15 06:34:00|1506.25|1490.25|1505.92|1489.92|1506.25|1490.25|1505.92|1489.92|3
1639550050000|2021-12-15 06:34:10|1505.5|1489.5|1505.15|1489.15|1506|1490|1504.94|1488.94|7
1639550060000|2021-12-15 06:34:20|1504.94|1488.94|1505.31|1489.31|1505.39|1489.39|1504.94|1488.94|6
1639550070000|2021-12-15 06:34:30|1504.99|1488.99|1505.64|1489.64|1505.64|1489.64|1504.89|1488.89|4
1639550080000|2021-12-15 06:34:40|1505.65|1489.65|1505.5|1489.5|1505.8|1489.8|1505.46|1489.46|7
1639550090000|2021-12-15 06:34:50|1505.6|1489.6|1506|1490|1506.1|1490.1|1505.6|1489.6|3
1639550100000|2021-12-15 06:35:00|1505.93|1489.93|1505.41|1489.41|1505.93|1489.93|1505.41|1489.41|3
1639550110000|2021-12-15 06:35:10|1505.66|1489.66|1505.5|1489.5|1505.79|1489.79|1505.5|1489.5|4
1639550120000|2021-12-15 06:35:20|1505.79|1489.79|1505.79|1489.79|1505.79|1489.79|1505.79|1489.79|1
1639550140000|2021-12-15 06:35:40|1505.94|1489.94|1505.94|1489.94|1505.94|1489.94|1505.94|1489.94|1
1639550150000|2021-12-15 06:35:50|1506.16|1490.16|1505.79|1489.79|1506.16|1490.16|1505.79|1489.79|2
1639550160000|2021-12-15 06:36:00|1506.15|1490.15|1505.92|1489.92|1506.15|1490.15|1505.92|1489.92|3
1639550170000|2021-12-15 06:36:10|1506.16|1490.16|1506|1490|1506.16|1490.16|1506|1490|2
1639550190000|2021-12-15 06:36:30|1505.78|1489.78|1505.42|1489.42|1505.78|1489.78|1505.42|1489.42|4
1639550200000|2021-12-15 06:36:40|1505.34|1489.34|1505.31|1489.31|1505.4|1489.4|1505.22|1489.22|7
1639550210000|2021-12-15 06:36:50|1505.15|1489.15|1505.15|1489.15|1505.15|1489.15|1505.15|1489.15|1
1639550220000|2021-12-15 06:37:00|1505.4|1489.4|1505.4|1489.4|1505.4|1489.4|1505.4|1489.4|1
1639550230000|2021-12-15 06:37:10|1505|1489|1503.55|1487.55|1505|1489|1503.5|1487.5|5
1639550240000|2021-12-15 06:37:20|1503.28|1487.28|1503.28|1487.28|1503.28|1487.28|1503.28|1487.28|1
1639550250000|2021-12-15 06:37:30|1503.24|1487.24|1503.5|1487.5|1503.5|1487.5|1503.24|1487.24|2
1639550260000|2021-12-15 06:37:40|1503.26|1487.26|1503.55|1487.55|1503.55|1487.55|1503.2|1487.2|4
1639550300000|2021-12-15 06:38:20|1503.59|1487.59|1504.65|1488.65|1505.49|1489.49|1503.59|1487.59|9
1639550310000|2021-12-15 06:38:30|1503.6|1487.6|1503.6|1487.6|1503.6|1487.6|1503.6|1487.6|1
1639550320000|2021-12-15 06:38:40|1503.59|1487.59|1503.9|1487.9|1503.9|1487.9|1503.59|1487.59|2
1639550330000|2021-12-15 06:38:50|1504.02|1488.02|1504.02|1488.02|1504.02|1488.02|1504.02|1488.02|1
1639550340000|2021-12-15 06:39:00|1504.01|1488.01|1504.07|1488.07|1504.15|1488.15|1504.01|1488.01|3
1639550350000|2021-12-15 06:39:10|1504.01|1488.01|1504.09|1488.09|1504.29|1488.29|1503.59|1487.59|7
1639550360000|2021-12-15 06:39:20|1504.22|1488.22|1504.01|1488.01|1504.22|1488.22|1503.59|1487.59|4
1639550370000|2021-12-15 06:39:30|1503.59|1487.59|1504.09|1488.09|1504.09|1488.09|1503.59|1487.59|6
1639550380000|2021-12-15 06:39:40|1504.05|1488.05|1504.09|1488.09|1504.12|1488.12|1504.05|1488.05|3
1639550390000|2021-12-15 06:39:50|1504.25|1488.25|1504.1|1488.1|1504.25|1488.25|1504.09|1488.09|3
1639550400000|2021-12-15 06:40:00|1504.09|1488.09|1504.09|1488.09|1504.09|1488.09|1504.09|1488.09|1
1639550410000|2021-12-15 06:40:10|1504.07|1488.07|1503.65|1487.65|1504.07|1488.07|1503.65|1487.65|2
1639550420000|2021-12-15 06:40:20|1503.59|1487.59|1503.6|1487.6|1504.01|1488.01|1503.59|1487.59|6
1639550430000|2021-12-15 06:40:30|1503.59|1487.59|1504.5|1488.5|1504.5|1488.5|1503.59|1487.59|3
1639550450000|2021-12-15 06:40:50|1504.7|1488.7|1504.5|1488.5|1504.7|1488.7|1504.5|1488.5|2
1639550460000|2021-12-15 06:41:00|1504.58|1488.58|1504.42|1488.42|1504.95|1488.95|1504.42|1488.42|4
1639550470000|2021-12-15 06:41:10|1504.02|1488.02|1503.88|1487.88|1504.09|1488.09|1503.59|1487.59|9
1639550480000|2021-12-15 06:41:20|1503.59|1487.59|1503.59|1487.59|1503.59|1487.59|1503.59|1487.59|1
1639550490000|2021-12-15 06:41:30|1503.5|1487.5|1503|1487|1503.59|1487.59|1503|1487|9
1639550500000|2021-12-15 06:41:40|1503.24|1487.24|1503.8|1487.8|1504.09|1488.09|1503.24|1487.24|3
1639550510000|2021-12-15 06:41:50|1504.4|1488.4|1503.89|1487.89|1504.4|1488.4|1503.89|1487.89|4
1639550520000|2021-12-15 06:42:00|1503.88|1487.88|1503.53|1487.53|1503.88|1487.88|1503.53|1487.53|3
1639550530000|2021-12-15 06:42:10|1503.59|1487.59|1502.5|1486.5|1503.59|1487.59|1502.5|1486.5|4
1639550540000|2021-12-15 06:42:20|1502.48|1486.48|1502.63|1486.63|1503|1487|1502.44|1486.44|5
1639550550000|2021-12-15 06:42:30|1503|1487|1502.5|1486.5|1503|1487|1502.5|1486.5|2
1639550560000|2021-12-15 06:42:40|1502.63|1486.63|1502.63|1486.63|1502.63|1486.63|1502.33|1486.33|5
1639550570000|2021-12-15 06:42:50|1502.5|1486.5|1502|1486|1502.63|1486.63|1501.83|1485.83|9
1639550580000|2021-12-15 06:43:00|1501.83|1485.83|1502.13|1486.13|1502.13|1486.13|1501.83|1485.83|3
1639550590000|2021-12-15 06:43:10|1501.97|1485.97|1502.13|1486.13|1502.13|1486.13|1501.97|1485.97|2
1639550600000|2021-12-15 06:43:20|1502.14|1486.14|1503.54|1487.54|1503.54|1487.54|1502.14|1486.14|12
1639550610000|2021-12-15 06:43:30|1503.56|1487.56|1504.5|1488.5|1504.5|1488.5|1503.5|1487.5|3
1639550620000|2021-12-15 06:43:40|1503.87|1487.87|1504.5|1488.5|1504.5|1488.5|1503.87|1487.87|7
1639550630000|2021-12-15 06:43:50|1504|1488|1504|1488|1504.35|1488.35|1504|1488|4
1639550640000|2021-12-15 06:44:00|1504.35|1488.35|1503.37|1487.37|1504.35|1488.35|1503.37|1487.37|9
1639550650000|2021-12-15 06:44:10|1503.25|1487.25|1502.25|1486.25|1503.25|1487.25|1502.25|1486.25|4
1639550660000|2021-12-15 06:44:20|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639550670000|2021-12-15 06:44:30|1501.95|1485.95|1501.65|1485.65|1501.95|1485.95|1501.65|1485.65|2
1639550680000|2021-12-15 06:44:40|1502|1486|1500.92|1484.92|1502|1486|1500.92|1484.92|6
1639550690000|2021-12-15 06:44:50|1500.5|1484.5|1500.69|1484.69|1500.69|1484.69|1500|1484|7
1639550700000|2021-12-15 06:45:00|1501.25|1485.25|1500.5|1484.5|1501.25|1485.25|1500.5|1484.5|4
1639550710000|2021-12-15 06:45:10|1501|1485|1500.9|1484.9|1501.1|1485.1|1500.5|1484.5|6
1639550720000|2021-12-15 06:45:20|1501.09|1485.09|1502.69|1486.69|1502.9|1486.9|1500.55|1484.55|12
1639550730000|2021-12-15 06:45:30|1502.5|1486.5|1503|1487|1503.05|1487.05|1502.5|1486.5|4
1639550740000|2021-12-15 06:45:40|1502.5|1486.5|1502.4|1486.4|1502.5|1486.5|1502.34|1486.34|3
1639550750000|2021-12-15 06:45:50|1502.22|1486.22|1501.97|1485.97|1502.22|1486.22|1501.97|1485.97|3
1639550760000|2021-12-15 06:46:00|1502.02|1486.02|1502.02|1486.02|1502.02|1486.02|1502.02|1486.02|1
1639550780000|2021-12-15 06:46:20|1502.15|1486.15|1502.3|1486.3|1502.3|1486.3|1501.65|1485.65|9
1639550790000|2021-12-15 06:46:30|1501.95|1485.95|1502.35|1486.35|1502.35|1486.35|1501.95|1485.95|4
1639550800000|2021-12-15 06:46:40|1502.3|1486.3|1502.3|1486.3|1502.3|1486.3|1502.3|1486.3|1
1639550810000|2021-12-15 06:46:50|1501.9|1485.9|1502.5|1486.5|1502.5|1486.5|1501.9|1485.9|2
1639550820000|2021-12-15 06:47:00|1502.97|1486.97|1502.88|1486.88|1503.2|1487.2|1502.88|1486.88|3
1639550830000|2021-12-15 06:47:10|1502.5|1486.5|1502.45|1486.45|1502.5|1486.5|1502.45|1486.45|2
1639550840000|2021-12-15 06:47:20|1502|1486|1502|1486|1502|1486|1502|1486|1
1639550850000|2021-12-15 06:47:30|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1
1639550860000|2021-12-15 06:47:40|1502.3|1486.3|1502.12|1486.12|1502.3|1486.3|1502.12|1486.12|5
1639550870000|2021-12-15 06:47:50|1502.2|1486.2|1502.72|1486.72|1502.72|1486.72|1502.07|1486.07|5
1639550880000|2021-12-15 06:48:00|1503.1|1487.1|1502.3|1486.3|1503.1|1487.1|1502.12|1486.12|6
1639550890000|2021-12-15 06:48:10|1502.37|1486.37|1502.32|1486.32|1502.37|1486.37|1501.82|1485.82|4
1639550900000|2021-12-15 06:48:20|1502.5|1486.5|1502.42|1486.42|1502.5|1486.5|1502.42|1486.42|2
1639550920000|2021-12-15 06:48:40|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1
1639550930000|2021-12-15 06:48:50|1502.42|1486.42|1501.88|1485.88|1502.42|1486.42|1501.88|1485.88|5
1639550940000|2021-12-15 06:49:00|1501.8|1485.8|1502.41|1486.41|1502.5|1486.5|1501.8|1485.8|4
1639550950000|2021-12-15 06:49:10|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639550960000|2021-12-15 06:49:20|1502.86|1486.86|1502.15|1486.15|1502.86|1486.86|1502.06|1486.06|9
1639550970000|2021-12-15 06:49:30|1502.01|1486.01|1502.65|1486.65|1503.23|1487.23|1501.9|1485.9|6
1639550980000|2021-12-15 06:49:40|1502.7|1486.7|1503.36|1487.36|1503.36|1487.36|1502.7|1486.7|3
1639550990000|2021-12-15 06:49:50|1503.1|1487.1|1502.36|1486.36|1503.1|1487.1|1501.5|1485.5|9
1639551000000|2021-12-15 06:50:00|1502.63|1486.63|1502.72|1486.72|1502.72|1486.72|1502.5|1486.5|6
1639551010000|2021-12-15 06:50:10|1501.98|1485.98|1502.5|1486.5|1502.5|1486.5|1501.98|1485.98|3
1639551020000|2021-12-15 06:50:20|1502.2|1486.2|1502.38|1486.38|1502.54|1486.54|1501.83|1485.83|8
1639551040000|2021-12-15 06:50:40|1502.54|1486.54|1502.5|1486.5|1502.67|1486.67|1502.2|1486.2|10
1639551050000|2021-12-15 06:50:50|1501.5|1485.5|1501.1|1485.1|1501.5|1485.5|1501.1|1485.1|3
1639551060000|2021-12-15 06:51:00|1501|1485|1500.82|1484.82|1501.15|1485.15|1500.5|1484.5|7
1639551070000|2021-12-15 06:51:10|1501|1485|1500.5|1484.5|1501|1485|1500.46|1484.46|3
1639551080000|2021-12-15 06:51:20|1500|1484|1500.4|1484.4|1500.4|1484.4|1500|1484|2
1639551090000|2021-12-15 06:51:30|1500.5|1484.5|1500.79|1484.79|1500.79|1484.79|1500.5|1484.5|2
1639551100000|2021-12-15 06:51:40|1500.5|1484.5|1500.5|1484.5|1500.85|1484.85|1500.5|1484.5|3
1639551110000|2021-12-15 06:51:50|1501.15|1485.15|1501|1485|1501.31|1485.31|1500.4|1484.4|6
1639551120000|2021-12-15 06:52:00|1500.5|1484.5|1500.92|1484.92|1500.92|1484.92|1500.5|1484.5|4
1639551130000|2021-12-15 06:52:10|1500.5|1484.5|1500.6|1484.6|1500.82|1484.82|1500.5|1484.5|4
1639551140000|2021-12-15 06:52:20|1501|1485|1501|1485|1501|1485|1501|1485|1
1639551150000|2021-12-15 06:52:30|1501.3|1485.3|1500.75|1484.75|1501.3|1485.3|1500.75|1484.75|2
1639551160000|2021-12-15 06:52:40|1501.2|1485.2|1500.76|1484.76|1501.5|1485.5|1500.75|1484.75|4
1639551170000|2021-12-15 06:52:50|1500.99|1484.99|1500.36|1484.36|1500.99|1484.99|1500.35|1484.35|5
1639551180000|2021-12-15 06:53:00|1500.3|1484.3|1500.25|1484.25|1500.35|1484.35|1500.25|1484.25|3
1639551190000|2021-12-15 06:53:10|1500.75|1484.75|1500.85|1484.85|1500.85|1484.85|1500.75|1484.75|2
1639551200000|2021-12-15 06:53:20|1500.75|1484.75|1500.25|1484.25|1500.9|1484.9|1500.25|1484.25|8
1639551230000|2021-12-15 06:53:50|1500.07|1484.07|1500.17|1484.17|1500.25|1484.25|1500.07|1484.07|4
1639551240000|2021-12-15 06:54:00|1500.15|1484.15|1499.5|1483.5|1500.15|1484.15|1499.5|1483.5|3
1639551250000|2021-12-15 06:54:10|1499.45|1483.45|1499.16|1483.16|1499.5|1483.5|1498.57|1482.57|11
1639551260000|2021-12-15 06:54:20|1499.45|1483.45|1499.2|1483.2|1499.45|1483.45|1499.16|1483.16|5
1639551270000|2021-12-15 06:54:30|1499.45|1483.45|1498.42|1482.42|1499.45|1483.45|1498.42|1482.42|6
1639551280000|2021-12-15 06:54:40|1498.27|1482.27|1497.5|1481.5|1498.42|1482.42|1497.5|1481.5|6
1639551290000|2021-12-15 06:54:50|1497.35|1481.35|1497.5|1481.5|1498.02|1482.02|1497.34|1481.34|7
1639551300000|2021-12-15 06:55:00|1497.77|1481.77|1498.55|1482.55|1498.55|1482.55|1497.5|1481.5|14
1639551310000|2021-12-15 06:55:10|1498.47|1482.47|1498.4|1482.4|1498.62|1482.62|1498.12|1482.12|6
1639551320000|2021-12-15 06:55:20|1498.29|1482.29|1498.5|1482.5|1498.62|1482.62|1498.29|1482.29|6
1639551330000|2021-12-15 06:55:30|1498.19|1482.19|1498.32|1482.32|1498.32|1482.32|1498.19|1482.19|4
1639551340000|2021-12-15 06:55:40|1498.27|1482.27|1498.13|1482.13|1498.27|1482.27|1498.13|1482.13|3
1639551350000|2021-12-15 06:55:50|1498.01|1482.01|1498.25|1482.25|1498.25|1482.25|1498.01|1482.01|2
1639551360000|2021-12-15 06:56:00|1497.93|1481.93|1498.13|1482.13|1498.15|1482.15|1497.93|1481.93|3
1639551370000|2021-12-15 06:56:10|1498.02|1482.02|1498.21|1482.21|1498.42|1482.42|1498.02|1482.02|4
1639551380000|2021-12-15 06:56:20|1498.22|1482.22|1498|1482|1498.42|1482.42|1497.67|1481.67|11
1639551390000|2021-12-15 06:56:30|1498.08|1482.08|1498.6|1482.6|1498.6|1482.6|1498.08|1482.08|9
1639551410000|2021-12-15 06:56:50|1498.75|1482.75|1499.66|1483.66|1499.75|1483.75|1498.75|1482.75|7
1639551430000|2021-12-15 06:57:10|1499.62|1483.62|1499.62|1483.62|1499.75|1483.75|1499.5|1483.5|6
1639551440000|2021-12-15 06:57:20|1499.57|1483.57|1499.57|1483.57|1499.57|1483.57|1499.57|1483.57|1
1639551450000|2021-12-15 06:57:30|1499.81|1483.81|1499.57|1483.57|1499.81|1483.81|1499.57|1483.57|3
1639551460000|2021-12-15 06:57:40|1499.71|1483.71|1499.75|1483.75|1500.05|1484.05|1499.71|1483.71|4
1639551480000|2021-12-15 06:58:00|1500.15|1484.15|1499.75|1483.75|1500.15|1484.15|1499.75|1483.75|3
1639551500000|2021-12-15 06:58:20|1500|1484|1500|1484|1500.3|1484.3|1500|1484|5
1639551520000|2021-12-15 06:58:40|1499.76|1483.76|1499.76|1483.76|1500.05|1484.05|1499.74|1483.74|5
1639551530000|2021-12-15 06:58:50|1499.73|1483.73|1499.76|1483.76|1499.76|1483.76|1499.6|1483.6|3
1639551540000|2021-12-15 06:59:00|1499.8|1483.8|1499.76|1483.76|1499.8|1483.8|1499.76|1483.76|2
1639551550000|2021-12-15 06:59:10|1499.79|1483.79|1499.9|1483.9|1500.15|1484.15|1499.76|1483.76|8
1639551560000|2021-12-15 06:59:20|1500.06|1484.06|1500.06|1484.06|1500.06|1484.06|1500.06|1484.06|1
1639551580000|2021-12-15 06:59:40|1500.24|1484.24|1500.06|1484.06|1500.24|1484.24|1500.06|1484.06|5
1639551600000|2021-12-15 07:00:00|1500.21|1484.21|1499.85|1483.85|1500.21|1484.21|1499.25|1483.25|6
1639551610000|2021-12-15 07:00:10|1499.88|1483.88|1499.66|1483.66|1500.19|1484.19|1499.6|1483.6|6
1639551620000|2021-12-15 07:00:20|1499.67|1483.67|1500.08|1484.08|1500.08|1484.08|1499.67|1483.67|2
1639551630000|2021-12-15 07:00:30|1499.66|1483.66|1500.16|1484.16|1500.16|1484.16|1499.66|1483.66|7
1639551640000|2021-12-15 07:00:40|1500.17|1484.17|1500.16|1484.16|1500.17|1484.17|1500.16|1484.16|4
1639551650000|2021-12-15 07:00:50|1500.3|1484.3|1500.16|1484.16|1500.3|1484.3|1500.16|1484.16|2
1639551660000|2021-12-15 07:01:00|1500.22|1484.22|1498.5|1482.5|1500.22|1484.22|1498.5|1482.5|9
1639551670000|2021-12-15 07:01:10|1498.54|1482.54|1498.5|1482.5|1498.54|1482.54|1498.31|1482.31|4
1639551680000|2021-12-15 07:01:20|1498.58|1482.58|1498.5|1482.5|1498.58|1482.58|1498.43|1482.43|10
1639551690000|2021-12-15 07:01:30|1498.58|1482.58|1498.58|1482.58|1498.58|1482.58|1498.29|1482.29|4
1639551700000|2021-12-15 07:01:40|1498.25|1482.25|1498.12|1482.12|1498.25|1482.25|1498.12|1482.12|3
1639551710000|2021-12-15 07:01:50|1498.58|1482.58|1499.13|1483.13|1499.13|1483.13|1498.58|1482.58|2
1639551720000|2021-12-15 07:02:00|1499.08|1483.08|1498.7|1482.7|1499.08|1483.08|1498.7|1482.7|2
1639551730000|2021-12-15 07:02:10|1499.06|1483.06|1499.56|1483.56|1499.56|1483.56|1499.06|1483.06|3
1639551740000|2021-12-15 07:02:20|1499.83|1483.83|1499.57|1483.57|1499.83|1483.83|1499.5|1483.5|4
1639551750000|2021-12-15 07:02:30|1500.03|1484.03|1500.9|1484.9|1500.9|1484.9|1499.6|1483.6|5
1639551760000|2021-12-15 07:02:40|1500.5|1484.5|1501.98|1485.98|1502.3|1486.3|1500.5|1484.5|8
1639551770000|2021-12-15 07:02:50|1502.55|1486.55|1502.1|1486.1|1502.55|1486.55|1502.1|1486.1|2
1639551780000|2021-12-15 07:03:00|1502.56|1486.56|1502.65|1486.65|1502.65|1486.65|1502.3|1486.3|5
1639551790000|2021-12-15 07:03:10|1502.13|1486.13|1500.58|1484.58|1502.13|1486.13|1500.58|1484.58|5
1639551800000|2021-12-15 07:03:20|1500.5|1484.5|1498.5|1482.5|1500.5|1484.5|1498.5|1482.5|6
1639551810000|2021-12-15 07:03:30|1498.58|1482.58|1498.83|1482.83|1498.83|1482.83|1498.58|1482.58|3
1639551820000|2021-12-15 07:03:40|1499.1|1483.1|1498.89|1482.89|1499.1|1483.1|1498.89|1482.89|2
1639551830000|2021-12-15 07:03:50|1498.86|1482.86|1498.53|1482.53|1498.86|1482.86|1498.5|1482.5|8
1639551840000|2021-12-15 07:04:00|1498.58|1482.58|1498.83|1482.83|1499.08|1483.08|1498.5|1482.5|6
1639551850000|2021-12-15 07:04:10|1499.2|1483.2|1498.99|1482.99|1499.2|1483.2|1498.99|1482.99|2
1639551860000|2021-12-15 07:04:20|1499.3|1483.3|1499.2|1483.2|1499.35|1483.35|1499.2|1483.2|4
1639551870000|2021-12-15 07:04:30|1498.98|1482.98|1498.58|1482.58|1498.98|1482.98|1498.58|1482.58|2
1639551880000|2021-12-15 07:04:40|1498.54|1482.54|1498.34|1482.34|1498.54|1482.54|1498.34|1482.34|5
1639551890000|2021-12-15 07:04:50|1498.5|1482.5|1496.5|1480.5|1498.5|1482.5|1496.45|1480.45|8
1639551900000|2021-12-15 07:05:00|1496.44|1480.44|1496|1480|1496.44|1480.44|1496|1480|5
1639551910000|2021-12-15 07:05:10|1496.42|1480.42|1496.7|1480.7|1496.7|1480.7|1496.42|1480.42|3
1639551920000|2021-12-15 07:05:20|1497|1481|1497|1481|1497|1481|1497|1481|1
1639551930000|2021-12-15 07:05:30|1497.47|1481.47|1497.5|1481.5|1497.5|1481.5|1497.47|1481.47|2
1639551940000|2021-12-15 07:05:40|1497.15|1481.15|1497|1481|1497.15|1481.15|1496.83|1480.83|5
1639551950000|2021-12-15 07:05:50|1497.29|1481.29|1496.5|1480.5|1497.29|1481.29|1496.5|1480.5|4
1639551960000|2021-12-15 07:06:00|1496.48|1480.48|1496.5|1480.5|1496.5|1480.5|1496.48|1480.48|2
1639551970000|2021-12-15 07:06:10|1495.94|1479.94|1496|1480|1496|1480|1495.94|1479.94|2
1639552010000|2021-12-15 07:06:50|1496.4|1480.4|1496.5|1480.5|1496.5|1480.5|1496.4|1480.4|4
1639552020000|2021-12-15 07:07:00|1496.4|1480.4|1496.4|1480.4|1496.4|1480.4|1496.4|1480.4|1
1639552030000|2021-12-15 07:07:10|1496.29|1480.29|1496.4|1480.4|1496.4|1480.4|1496.29|1480.29|2
1639552040000|2021-12-15 07:07:20|1496.34|1480.34|1496.45|1480.45|1496.45|1480.45|1496.34|1480.34|2
1639552050000|2021-12-15 07:07:30|1496|1480|1495.45|1479.45|1496|1480|1495.41|1479.41|6
1639552060000|2021-12-15 07:07:40|1495.2|1479.2|1495.41|1479.41|1495.91|1479.91|1495.2|1479.2|5
1639552080000|2021-12-15 07:08:00|1495.27|1479.27|1495.44|1479.44|1495.44|1479.44|1495.25|1479.25|4
1639552090000|2021-12-15 07:08:10|1494.7|1478.7|1495.29|1479.29|1495.44|1479.44|1494.7|1478.7|5
1639552100000|2021-12-15 07:08:20|1495.44|1479.44|1496|1480|1496|1480|1495.2|1479.2|6
1639552110000|2021-12-15 07:08:30|1495.78|1479.78|1497.12|1481.12|1497.12|1481.12|1495.5|1479.5|5
1639552120000|2021-12-15 07:08:40|1496.82|1480.82|1496.5|1480.5|1496.82|1480.82|1496.5|1480.5|2
1639552130000|2021-12-15 07:08:50|1496.45|1480.45|1496.83|1480.83|1496.86|1480.86|1496.45|1480.45|5
1639552140000|2021-12-15 07:09:00|1496.93|1480.93|1497.39|1481.39|1497.5|1481.5|1496.93|1480.93|6
1639552150000|2021-12-15 07:09:10|1497.32|1481.32|1497.5|1481.5|1497.7|1481.7|1497.32|1481.32|4
1639552170000|2021-12-15 07:09:30|1497.58|1481.58|1497.58|1481.58|1497.58|1481.58|1497.58|1481.58|1
1639552180000|2021-12-15 07:09:40|1498.15|1482.15|1498.15|1482.15|1498.15|1482.15|1498.15|1482.15|1
1639552200000|2021-12-15 07:10:00|1498.1|1482.1|1498.2|1482.2|1498.2|1482.2|1498.1|1482.1|2
1639552220000|2021-12-15 07:10:20|1497.53|1481.53|1497.57|1481.57|1497.57|1481.57|1497.53|1481.53|4
1639552230000|2021-12-15 07:10:30|1497.53|1481.53|1497.9|1481.9|1497.9|1481.9|1497.53|1481.53|4
1639552240000|2021-12-15 07:10:40|1497.55|1481.55|1497.51|1481.51|1497.55|1481.55|1497.51|1481.51|2
1639552250000|2021-12-15 07:10:50|1497.48|1481.48|1495.44|1479.44|1497.48|1481.48|1495.37|1479.37|8
1639552260000|2021-12-15 07:11:00|1495.65|1479.65|1496|1480|1496.5|1480.5|1495.47|1479.47|7
1639552270000|2021-12-15 07:11:10|1496.5|1480.5|1496.5|1480.5|1496.75|1480.75|1496.5|1480.5|4
1639552280000|2021-12-15 07:11:20|1496.44|1480.44|1496.44|1480.44|1496.44|1480.44|1496.44|1480.44|1
1639552290000|2021-12-15 07:11:30|1496.5|1480.5|1496.44|1480.44|1496.5|1480.5|1496.44|1480.44|2
1639552300000|2021-12-15 07:11:40|1496.5|1480.5|1498.07|1482.07|1498.07|1482.07|1496.5|1480.5|8
1639552310000|2021-12-15 07:11:50|1497.87|1481.87|1497.5|1481.5|1497.87|1481.87|1497.31|1481.31|4
1639552320000|2021-12-15 07:12:00|1497.54|1481.54|1497.91|1481.91|1498.04|1482.04|1497.54|1481.54|3
1639552330000|2021-12-15 07:12:10|1498.28|1482.28|1498.61|1482.61|1498.61|1482.61|1498.28|1482.28|5
1639552340000|2021-12-15 07:12:20|1498.45|1482.45|1498.5|1482.5|1498.66|1482.66|1498.41|1482.41|11
1639552350000|2021-12-15 07:12:30|1498.66|1482.66|1498.66|1482.66|1498.66|1482.66|1498.48|1482.48|4
1639552360000|2021-12-15 07:12:40|1498.5|1482.5|1498.5|1482.5|1498.66|1482.66|1498.39|1482.39|7
1639552370000|2021-12-15 07:12:50|1498.66|1482.66|1498|1482|1498.66|1482.66|1498|1482|8
1639552380000|2021-12-15 07:13:00|1497.43|1481.43|1498.09|1482.09|1498.5|1482.5|1497.43|1481.43|6
1639552390000|2021-12-15 07:13:10|1497.7|1481.7|1498.1|1482.1|1498.36|1482.36|1497.7|1481.7|5
1639552400000|2021-12-15 07:13:20|1497.75|1481.75|1498|1482|1498.16|1482.16|1497.63|1481.63|6
1639552410000|2021-12-15 07:13:30|1498.16|1482.16|1498.66|1482.66|1498.66|1482.66|1498.16|1482.16|8
1639552420000|2021-12-15 07:13:40|1498.5|1482.5|1499.01|1483.01|1499.01|1483.01|1498.23|1482.23|6
1639552430000|2021-12-15 07:13:50|1499.5|1483.5|1504.95|1488.95|1504.95|1488.95|1499.3|1483.3|18
1639552440000|2021-12-15 07:14:00|1505.13|1489.13|1503.5|1487.5|1505.75|1489.75|1503.5|1487.5|14
1639552450000|2021-12-15 07:14:10|1504|1488|1503.63|1487.63|1504|1488|1503.13|1487.13|10
1639552460000|2021-12-15 07:14:20|1503.68|1487.68|1505.88|1489.88|1506.05|1490.05|1503.5|1487.5|12
1639552470000|2021-12-15 07:14:30|1505.92|1489.92|1505.77|1489.77|1506.01|1490.01|1505.5|1489.5|6
1639552480000|2021-12-15 07:14:40|1505.75|1489.75|1504.68|1488.68|1505.75|1489.75|1504.24|1488.24|12
1639552490000|2021-12-15 07:14:50|1504.75|1488.75|1504.5|1488.5|1504.85|1488.85|1504|1488|12
1639552500000|2021-12-15 07:15:00|1504.86|1488.86|1504.5|1488.5|1504.87|1488.87|1504.5|1488.5|7
1639552510000|2021-12-15 07:15:10|1504.95|1488.95|1505.5|1489.5|1505.78|1489.78|1504.95|1488.95|8
1639552520000|2021-12-15 07:15:20|1506|1490|1506.72|1490.72|1506.75|1490.75|1506|1490|3
1639552530000|2021-12-15 07:15:30|1506.5|1490.5|1506.82|1490.82|1507|1491|1506.5|1490.5|17
1639552540000|2021-12-15 07:15:40|1507|1491|1506.69|1490.69|1507|1491|1506.5|1490.5|6
1639552550000|2021-12-15 07:15:50|1506.9|1490.9|1504.57|1488.57|1506.9|1490.9|1504.57|1488.57|13
1639552560000|2021-12-15 07:16:00|1505.07|1489.07|1504.9|1488.9|1505.35|1489.35|1504.33|1488.33|14
1639552570000|2021-12-15 07:16:10|1504.95|1488.95|1505|1489|1505.15|1489.15|1504.64|1488.64|9
1639552580000|2021-12-15 07:16:20|1504.5|1488.5|1503.5|1487.5|1505|1489|1503.5|1487.5|9
1639552590000|2021-12-15 07:16:30|1503.43|1487.43|1502.09|1486.09|1503.43|1487.43|1502|1486|8
1639552600000|2021-12-15 07:16:40|1502.2|1486.2|1502.59|1486.59|1503|1487|1502|1486|8
1639552610000|2021-12-15 07:16:50|1502.5|1486.5|1502.72|1486.72|1503|1487|1502.5|1486.5|8
1639552620000|2021-12-15 07:17:00|1503.1|1487.1|1502.9|1486.9|1503.1|1487.1|1502.9|1486.9|2
1639552640000|2021-12-15 07:17:20|1503.06|1487.06|1503.06|1487.06|1503.06|1487.06|1502.9|1486.9|5
1639552650000|2021-12-15 07:17:30|1503.65|1487.65|1503|1487|1503.65|1487.65|1502.9|1486.9|7
1639552660000|2021-12-15 07:17:40|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1
1639552670000|2021-12-15 07:17:50|1502.92|1486.92|1503|1487|1504.69|1488.69|1502.92|1486.92|13
1639552680000|2021-12-15 07:18:00|1503.5|1487.5|1504|1488|1504|1488|1503.5|1487.5|11
1639552690000|2021-12-15 07:18:10|1503.85|1487.85|1504.01|1488.01|1504.01|1488.01|1503.51|1487.51|6
1639552700000|2021-12-15 07:18:20|1504|1488|1504|1488|1504.01|1488.01|1503.51|1487.51|5
1639552710000|2021-12-15 07:18:30|1504.01|1488.01|1503.85|1487.85|1504.01|1488.01|1503.51|1487.51|4
1639552720000|2021-12-15 07:18:40|1503.35|1487.35|1503.02|1487.02|1503.35|1487.35|1503.02|1487.02|3
1639552730000|2021-12-15 07:18:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639552740000|2021-12-15 07:19:00|1502.41|1486.41|1502.5|1486.5|1502.5|1486.5|1502.41|1486.41|2
1639552750000|2021-12-15 07:19:10|1502.41|1486.41|1503|1487|1503|1487|1502.41|1486.41|3
1639552760000|2021-12-15 07:19:20|1502.78|1486.78|1502.8|1486.8|1503.29|1487.29|1502.45|1486.45|7
1639552770000|2021-12-15 07:19:30|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1
1639552780000|2021-12-15 07:19:40|1502.74|1486.74|1503|1487|1503|1487|1502.74|1486.74|3
1639552800000|2021-12-15 07:20:00|1502.64|1486.64|1503|1487|1503|1487|1502.64|1486.64|4
1639552810000|2021-12-15 07:20:10|1503.5|1487.5|1503.5|1487.5|1503.51|1487.51|1502.5|1486.5|11
1639552820000|2021-12-15 07:20:20|1503|1487|1503|1487|1503|1487|1503|1487|1
1639552830000|2021-12-15 07:20:30|1503.35|1487.35|1503|1487|1503.35|1487.35|1503|1487|2
1639552850000|2021-12-15 07:20:50|1504|1488|1505.59|1489.59|1505.99|1489.99|1503.72|1487.72|13
1639552860000|2021-12-15 07:21:00|1505.5|1489.5|1504.92|1488.92|1505.59|1489.59|1504.92|1488.92|10
1639552870000|2021-12-15 07:21:10|1504.96|1488.96|1505|1489|1505|1489|1504.96|1488.96|2
1639552880000|2021-12-15 07:21:20|1505.05|1489.05|1505.34|1489.34|1505.95|1489.95|1505|1489|13
1639552890000|2021-12-15 07:21:30|1506.15|1490.15|1507|1491|1507|1491|1506.15|1490.15|8
1639552900000|2021-12-15 07:21:40|1506.77|1490.77|1506.92|1490.92|1507.5|1491.5|1506.77|1490.77|7
1639552910000|2021-12-15 07:21:50|1507|1491|1507.37|1491.37|1507.37|1491.37|1505.85|1489.85|14
1639552920000|2021-12-15 07:22:00|1507.34|1491.34|1507.69|1491.69|1508.4|1492.4|1507.19|1491.19|18
1639552930000|2021-12-15 07:22:10|1507.19|1491.19|1507.7|1491.7|1507.7|1491.7|1507.19|1491.19|10
1639552940000|2021-12-15 07:22:20|1507.58|1491.58|1507.69|1491.69|1507.85|1491.85|1507.19|1491.19|11
1639552950000|2021-12-15 07:22:30|1507.75|1491.75|1507.7|1491.7|1507.75|1491.75|1507.25|1491.25|10
1639552960000|2021-12-15 07:22:40|1507.95|1491.95|1507.7|1491.7|1507.95|1491.95|1507.7|1491.7|6
1639552970000|2021-12-15 07:22:50|1507.93|1491.93|1507.93|1491.93|1507.93|1491.93|1507.93|1491.93|1
1639552980000|2021-12-15 07:23:00|1507.7|1491.7|1507.85|1491.85|1507.85|1491.85|1507.7|1491.7|2
1639552990000|2021-12-15 07:23:10|1507.58|1491.58|1507.9|1491.9|1508.4|1492.4|1507.58|1491.58|5
1639553000000|2021-12-15 07:23:20|1508.95|1492.95|1508.95|1492.95|1508.95|1492.95|1508.95|1492.95|1
1639553010000|2021-12-15 07:23:30|1509.15|1493.15|1509.05|1493.05|1509.15|1493.15|1508.68|1492.68|3
1639553020000|2021-12-15 07:23:40|1508.86|1492.86|1508.87|1492.87|1508.87|1492.87|1508.62|1492.62|5
1639553030000|2021-12-15 07:23:50|1508.5|1492.5|1508.5|1492.5|1508.92|1492.92|1508.5|1492.5|7
1639553040000|2021-12-15 07:24:00|1508.92|1492.92|1508.44|1492.44|1509.12|1493.12|1508.44|1492.44|5
1639553050000|2021-12-15 07:24:10|1508.94|1492.94|1508.36|1492.36|1508.94|1492.94|1508.28|1492.28|6
1639553060000|2021-12-15 07:24:20|1508.86|1492.86|1508.36|1492.36|1508.86|1492.86|1508.23|1492.23|6
1639553070000|2021-12-15 07:24:30|1507.87|1491.87|1506.31|1490.31|1507.87|1491.87|1506.31|1490.31|5
1639553080000|2021-12-15 07:24:40|1506.81|1490.81|1506.5|1490.5|1506.81|1490.81|1506.25|1490.25|7
1639553090000|2021-12-15 07:24:50|1506.75|1490.75|1507|1491|1507|1491|1506.5|1490.5|8
1639553100000|2021-12-15 07:25:00|1506.7|1490.7|1506.6|1490.6|1506.7|1490.7|1506.6|1490.6|2
1639553110000|2021-12-15 07:25:10|1507|1491|1507|1491|1507.2|1491.2|1506.75|1490.75|4
1639553120000|2021-12-15 07:25:20|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1506.6|1490.6|1
1639553130000|2021-12-15 07:25:30|1506.94|1490.94|1507|1491|1507|1491|1506.94|1490.94|2
1639553140000|2021-12-15 07:25:40|1507.1|1491.1|1506.82|1490.82|1507.1|1491.1|1506.82|1490.82|6
1639553150000|2021-12-15 07:25:50|1506.94|1490.94|1506.5|1490.5|1506.94|1490.94|1506.5|1490.5|9
1639553160000|2021-12-15 07:26:00|1506.82|1490.82|1507.75|1491.75|1507.75|1491.75|1506.5|1490.5|6
1639553170000|2021-12-15 07:26:10|1507.81|1491.81|1508.16|1492.16|1508.56|1492.56|1507.81|1491.81|6
1639553180000|2021-12-15 07:26:20|1507.88|1491.88|1508.16|1492.16|1508.16|1492.16|1507.88|1491.88|2
1639553190000|2021-12-15 07:26:30|1507.88|1491.88|1508.5|1492.5|1508.61|1492.61|1507.88|1491.88|8
1639553200000|2021-12-15 07:26:40|1508.57|1492.57|1508.5|1492.5|1508.61|1492.61|1508.45|1492.45|6
1639553210000|2021-12-15 07:26:50|1508.59|1492.59|1508.59|1492.59|1508.59|1492.59|1508.59|1492.59|1
1639553220000|2021-12-15 07:27:00|1508.5|1492.5|1508.59|1492.59|1508.66|1492.66|1508.5|1492.5|11
1639553230000|2021-12-15 07:27:10|1508.5|1492.5|1508.59|1492.59|1508.59|1492.59|1508.5|1492.5|2
1639553240000|2021-12-15 07:27:20|1508.5|1492.5|1508.59|1492.59|1508.59|1492.59|1508.5|1492.5|13
1639553250000|2021-12-15 07:27:30|1508.5|1492.5|1508.59|1492.59|1508.59|1492.59|1508.5|1492.5|14
1639553260000|2021-12-15 07:27:40|1508.5|1492.5|1507.5|1491.5|1508.59|1492.59|1507.5|1491.5|8
1639553270000|2021-12-15 07:27:50|1507.42|1491.42|1507|1491|1507.42|1491.42|1507|1491|8
1639553280000|2021-12-15 07:28:00|1506.88|1490.88|1507.5|1491.5|1507.5|1491.5|1506.88|1490.88|3
1639553290000|2021-12-15 07:28:10|1507.29|1491.29|1506|1490|1507.32|1491.32|1506|1490|5
1639553300000|2021-12-15 07:28:20|1505.5|1489.5|1504.5|1488.5|1505.5|1489.5|1504.5|1488.5|2
1639553310000|2021-12-15 07:28:30|1505|1489|1504.73|1488.73|1505|1489|1504.5|1488.5|4
1639553320000|2021-12-15 07:28:40|1504.33|1488.33|1504.79|1488.79|1504.9|1488.9|1504.33|1488.33|5
1639553330000|2021-12-15 07:28:50|1504.5|1488.5|1505|1489|1505|1489|1504.5|1488.5|2
1639553340000|2021-12-15 07:29:00|1505.59|1489.59|1505.59|1489.59|1505.59|1489.59|1505.59|1489.59|1
1639553350000|2021-12-15 07:29:10|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1639553360000|2021-12-15 07:29:20|1505|1489|1505.1|1489.1|1505.79|1489.79|1505|1489|5
1639553370000|2021-12-15 07:29:30|1504.89|1488.89|1504.68|1488.68|1505.17|1489.17|1504.6|1488.6|6
1639553380000|2021-12-15 07:29:40|1504.8|1488.8|1504.8|1488.8|1504.8|1488.8|1504.8|1488.8|1
1639553400000|2021-12-15 07:30:00|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1
1639553410000|2021-12-15 07:30:10|1504.72|1488.72|1504.72|1488.72|1504.72|1488.72|1504.72|1488.72|1
1639553420000|2021-12-15 07:30:20|1504.85|1488.85|1504.5|1488.5|1504.95|1488.95|1504.5|1488.5|9
1639553430000|2021-12-15 07:30:30|1505|1489|1505.79|1489.79|1506|1490|1505|1489|9
1639553440000|2021-12-15 07:30:40|1506|1490|1504.92|1488.92|1506|1490|1504.92|1488.92|6
1639553450000|2021-12-15 07:30:50|1504.88|1488.88|1504.88|1488.88|1505.07|1489.07|1504.88|1488.88|3
1639553460000|2021-12-15 07:31:00|1504.81|1488.81|1505.25|1489.25|1505.32|1489.32|1504.81|1488.81|7
1639553470000|2021-12-15 07:31:10|1504.92|1488.92|1504.98|1488.98|1504.98|1488.98|1504.88|1488.88|4
1639553480000|2021-12-15 07:31:20|1504.91|1488.91|1504.91|1488.91|1504.91|1488.91|1504.91|1488.91|1
1639553490000|2021-12-15 07:31:30|1504.81|1488.81|1505|1489|1505|1489|1504.81|1488.81|2
1639553500000|2021-12-15 07:31:40|1505.81|1489.81|1505.82|1489.82|1506|1490|1505.81|1489.81|4
1639553510000|2021-12-15 07:31:50|1505.5|1489.5|1505.5|1489.5|1505.82|1489.82|1505.5|1489.5|5
1639553520000|2021-12-15 07:32:00|1505.78|1489.78|1506.26|1490.26|1506.69|1490.69|1505.5|1489.5|6
1639553530000|2021-12-15 07:32:10|1507.5|1491.5|1507.75|1491.75|1507.75|1491.75|1507.5|1491.5|2
1639553540000|2021-12-15 07:32:20|1507.69|1491.69|1508.5|1492.5|1508.55|1492.55|1507.5|1491.5|8
1639553560000|2021-12-15 07:32:40|1509.66|1493.66|1509.5|1493.5|1509.66|1493.66|1509.5|1493.5|2
1639553570000|2021-12-15 07:32:50|1509.78|1493.78|1509.9|1493.9|1510|1494|1509.68|1493.68|4
1639553590000|2021-12-15 07:33:10|1509.95|1493.95|1509.8|1493.8|1509.95|1493.95|1509.24|1493.24|7
1639553600000|2021-12-15 07:33:20|1509.3|1493.3|1508.01|1492.01|1509.3|1493.3|1508.01|1492.01|6
1639553610000|2021-12-15 07:33:30|1507.51|1491.51|1508|1492|1508|1492|1507.5|1491.5|3
1639553620000|2021-12-15 07:33:40|1507.5|1491.5|1506.92|1490.92|1507.5|1491.5|1506.92|1490.92|3
1639553640000|2021-12-15 07:34:00|1507.25|1491.25|1507.25|1491.25|1507.4|1491.4|1506.92|1490.92|5
1639553650000|2021-12-15 07:34:10|1506.92|1490.92|1507|1491|1507.3|1491.3|1506.92|1490.92|5
1639553660000|2021-12-15 07:34:20|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639553680000|2021-12-15 07:34:40|1507|1491|1507.72|1491.72|1508|1492|1507|1491|7
1639553690000|2021-12-15 07:34:50|1507.85|1491.85|1507.5|1491.5|1507.85|1491.85|1507.5|1491.5|3
1639553700000|2021-12-15 07:35:00|1508|1492|1508|1492|1508.15|1492.15|1507|1491|12
1639553710000|2021-12-15 07:35:10|1508.31|1492.31|1509.39|1493.39|1509.39|1493.39|1508.2|1492.2|6
1639553720000|2021-12-15 07:35:20|1509.59|1493.59|1509.46|1493.46|1509.66|1493.66|1509.46|1493.46|4
1639553740000|2021-12-15 07:35:40|1509.5|1493.5|1510.25|1494.25|1510.75|1494.75|1509.5|1493.5|5
1639553750000|2021-12-15 07:35:50|1509.92|1493.92|1510.25|1494.25|1510.25|1494.25|1509.92|1493.92|8
1639553760000|2021-12-15 07:36:00|1509.92|1493.92|1509.12|1493.12|1510.25|1494.25|1509.12|1493.12|7
1639553770000|2021-12-15 07:36:10|1509.25|1493.25|1509.17|1493.17|1509.25|1493.25|1509.17|1493.17|4
1639553780000|2021-12-15 07:36:20|1509.34|1493.34|1509.34|1493.34|1509.34|1493.34|1509.34|1493.34|1
1639553790000|2021-12-15 07:36:30|1508.84|1492.84|1508.5|1492.5|1509|1493|1508.5|1492.5|5
1639553800000|2021-12-15 07:36:40|1509|1493|1509.15|1493.15|1509.34|1493.34|1508.84|1492.84|6
1639553820000|2021-12-15 07:37:00|1509.25|1493.25|1510.72|1494.72|1510.9|1494.9|1509.25|1493.25|8
1639553830000|2021-12-15 07:37:10|1510.84|1494.84|1510.5|1494.5|1511.1|1495.1|1510.5|1494.5|10
1639553840000|2021-12-15 07:37:20|1511|1495|1510|1494|1511|1495|1509.5|1493.5|10
1639553850000|2021-12-15 07:37:30|1510.01|1494.01|1510.01|1494.01|1510.01|1494.01|1510.01|1494.01|1
1639553860000|2021-12-15 07:37:40|1509.82|1493.82|1509.82|1493.82|1510.01|1494.01|1509.51|1493.51|5
1639553870000|2021-12-15 07:37:50|1509.81|1493.81|1509.82|1493.82|1509.82|1493.82|1509.81|1493.81|4
1639553880000|2021-12-15 07:38:00|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1
1639553890000|2021-12-15 07:38:10|1509.75|1493.75|1509.6|1493.6|1509.75|1493.75|1509.6|1493.6|2
1639553900000|2021-12-15 07:38:20|1509.35|1493.35|1508.41|1492.41|1509.35|1493.35|1508.41|1492.41|5
1639553910000|2021-12-15 07:38:30|1508.7|1492.7|1508.41|1492.41|1508.79|1492.79|1508.41|1492.41|5
1639553920000|2021-12-15 07:38:40|1508.69|1492.69|1508.41|1492.41|1508.69|1492.69|1508.41|1492.41|2
1639553930000|2021-12-15 07:38:50|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1
1639553940000|2021-12-15 07:39:00|1508.17|1492.17|1508.27|1492.27|1508.27|1492.27|1508.17|1492.17|2
1639553960000|2021-12-15 07:39:20|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1
1639553970000|2021-12-15 07:39:30|1508.5|1492.5|1508.79|1492.79|1508.79|1492.79|1508.5|1492.5|2
1639553990000|2021-12-15 07:39:50|1508.93|1492.93|1509.25|1493.25|1509.5|1493.5|1508.65|1492.65|7
1639554000000|2021-12-15 07:40:00|1509.22|1493.22|1509.1|1493.1|1509.25|1493.25|1509.1|1493.1|5
1639554010000|2021-12-15 07:40:10|1508.77|1492.77|1509.03|1493.03|1509.05|1493.05|1508.77|1492.77|8
1639554020000|2021-12-15 07:40:20|1509.29|1493.29|1509.29|1493.29|1509.29|1493.29|1509.29|1493.29|1
1639554030000|2021-12-15 07:40:30|1509|1493|1509.29|1493.29|1509.5|1493.5|1508.5|1492.5|8
1639554040000|2021-12-15 07:40:40|1509.5|1493.5|1509.29|1493.29|1509.5|1493.5|1509|1493|8
1639554050000|2021-12-15 07:40:50|1509|1493|1509.29|1493.29|1509.29|1493.29|1509|1493|4
1639554060000|2021-12-15 07:41:00|1509.42|1493.42|1508.5|1492.5|1509.42|1493.42|1508.5|1492.5|5
1639554070000|2021-12-15 07:41:10|1509|1493|1509|1493|1509|1493|1508.5|1492.5|3
1639554080000|2021-12-15 07:41:20|1508.5|1492.5|1508.94|1492.94|1509|1493|1508.5|1492.5|7
1639554090000|2021-12-15 07:41:30|1509|1493|1508.5|1492.5|1509|1493|1508|1492|6
1639554100000|2021-12-15 07:41:40|1508|1492|1508.5|1492.5|1508.5|1492.5|1508|1492|4
1639554110000|2021-12-15 07:41:50|1508.45|1492.45|1508.5|1492.5|1508.5|1492.5|1508|1492|8
1639554120000|2021-12-15 07:42:00|1508|1492|1508.5|1492.5|1508.89|1492.89|1508|1492|11
1639554130000|2021-12-15 07:42:10|1508.75|1492.75|1509.5|1493.5|1509.5|1493.5|1508.75|1492.75|3
1639554140000|2021-12-15 07:42:20|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1
1639554150000|2021-12-15 07:42:30|1508.8|1492.8|1509.7|1493.7|1509.7|1493.7|1508.79|1492.79|3
1639554160000|2021-12-15 07:42:40|1509.63|1493.63|1509.7|1493.7|1509.7|1493.7|1509.63|1493.63|4
1639554170000|2021-12-15 07:42:50|1510.1|1494.1|1509.5|1493.5|1510.1|1494.1|1509.5|1493.5|3
1639554180000|2021-12-15 07:43:00|1509.59|1493.59|1509.65|1493.65|1509.65|1493.65|1509.59|1493.59|2
1639554190000|2021-12-15 07:43:10|1509.5|1493.5|1509.65|1493.65|1509.85|1493.85|1509.5|1493.5|6
1639554200000|2021-12-15 07:43:20|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639554210000|2021-12-15 07:43:30|1509.65|1493.65|1509.68|1493.68|1509.68|1493.68|1509.59|1493.59|3
1639554230000|2021-12-15 07:43:50|1509.5|1493.5|1509.56|1493.56|1509.56|1493.56|1509.5|1493.5|2
1639554240000|2021-12-15 07:44:00|1509.5|1493.5|1509.5|1493.5|1509.65|1493.65|1509.5|1493.5|3
1639554250000|2021-12-15 07:44:10|1509.65|1493.65|1509.77|1493.77|1509.77|1493.77|1509.61|1493.61|3
1639554260000|2021-12-15 07:44:20|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639554270000|2021-12-15 07:44:30|1509.68|1493.68|1510.5|1494.5|1510.65|1494.65|1509.68|1493.68|11
1639554290000|2021-12-15 07:44:50|1510.14|1494.14|1509.5|1493.5|1510.35|1494.35|1509.39|1493.39|6
1639554300000|2021-12-15 07:45:00|1509.89|1493.89|1509.5|1493.5|1509.99|1493.99|1509.5|1493.5|4
1639554320000|2021-12-15 07:45:20|1509.4|1493.4|1509.5|1493.5|1509.5|1493.5|1509.35|1493.35|3
1639554330000|2021-12-15 07:45:30|1509.59|1493.59|1509.7|1493.7|1510.04|1494.04|1509.59|1493.59|4
1639554340000|2021-12-15 07:45:40|1509.83|1493.83|1509.7|1493.7|1509.83|1493.83|1509.5|1493.5|4
1639554350000|2021-12-15 07:45:50|1509.5|1493.5|1509.7|1493.7|1509.7|1493.7|1509.5|1493.5|2
1639554360000|2021-12-15 07:46:00|1510.19|1494.19|1509.89|1493.89|1510.19|1494.19|1509.89|1493.89|2
1639554370000|2021-12-15 07:46:10|1510|1494|1509.77|1493.77|1510|1494|1509.68|1493.68|5
1639554380000|2021-12-15 07:46:20|1509.68|1493.68|1509.77|1493.77|1510.03|1494.03|1509.68|1493.68|3
1639554410000|2021-12-15 07:46:50|1509.61|1493.61|1509.72|1493.72|1509.77|1493.77|1509.5|1493.5|6
1639554420000|2021-12-15 07:47:00|1509.5|1493.5|1511.5|1495.5|1511.5|1495.5|1509.5|1493.5|8
1639554430000|2021-12-15 07:47:10|1511.68|1495.68|1511.3|1495.3|1511.68|1495.68|1511.23|1495.23|4
1639554450000|2021-12-15 07:47:30|1511.24|1495.24|1511.26|1495.26|1511.35|1495.35|1511.24|1495.24|3
1639554460000|2021-12-15 07:47:40|1511.35|1495.35|1511.77|1495.77|1512.06|1496.06|1511.35|1495.35|9
1639554470000|2021-12-15 07:47:50|1512.22|1496.22|1512.39|1496.39|1512.39|1496.39|1512.22|1496.22|7
1639554480000|2021-12-15 07:48:00|1512.31|1496.31|1512.26|1496.26|1512.39|1496.39|1512.17|1496.17|9
1639554490000|2021-12-15 07:48:10|1511.65|1495.65|1511.65|1495.65|1511.65|1495.65|1511.65|1495.65|1
1639554500000|2021-12-15 07:48:20|1512.01|1496.01|1511.75|1495.75|1512.01|1496.01|1511.75|1495.75|3
1639554510000|2021-12-15 07:48:30|1512.06|1496.06|1512.21|1496.21|1512.21|1496.21|1511.9|1495.9|3
1639554520000|2021-12-15 07:48:40|1511.7|1495.7|1511.7|1495.7|1511.7|1495.7|1511.7|1495.7|1
1639554530000|2021-12-15 07:48:50|1511.65|1495.65|1511.92|1495.92|1512.01|1496.01|1511.65|1495.65|3
1639554540000|2021-12-15 07:49:00|1511.65|1495.65|1511.95|1495.95|1511.95|1495.95|1511.65|1495.65|3
1639554550000|2021-12-15 07:49:10|1511.8|1495.8|1511.86|1495.86|1512.16|1496.16|1511.77|1495.77|6
1639554570000|2021-12-15 07:49:30|1511.5|1495.5|1510.41|1494.41|1511.5|1495.5|1510.41|1494.41|3
1639554580000|2021-12-15 07:49:40|1510.4|1494.4|1510.3|1494.3|1510.4|1494.4|1510.3|1494.3|2
1639554590000|2021-12-15 07:49:50|1510.24|1494.24|1509.78|1493.78|1510.3|1494.3|1509.36|1493.36|10
1639554600000|2021-12-15 07:50:00|1509.92|1493.92|1509.81|1493.81|1510|1494|1509.81|1493.81|6
1639554610000|2021-12-15 07:50:10|1509.5|1493.5|1509.81|1493.81|1509.81|1493.81|1509.5|1493.5|10
1639554620000|2021-12-15 07:50:20|1509.5|1493.5|1509.92|1493.92|1510.1|1494.1|1509.5|1493.5|8
1639554640000|2021-12-15 07:50:40|1509.84|1493.84|1509.81|1493.81|1510.05|1494.05|1509.81|1493.81|4
1639554650000|2021-12-15 07:50:50|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639554660000|2021-12-15 07:51:00|1509.13|1493.13|1508.31|1492.31|1509.13|1493.13|1508.31|1492.31|4
1639554670000|2021-12-15 07:51:10|1508.41|1492.41|1507|1491|1508.41|1492.41|1506.9|1490.9|10
1639554680000|2021-12-15 07:51:20|1506.92|1490.92|1507|1491|1507|1491|1506.5|1490.5|4
1639554690000|2021-12-15 07:51:30|1506.91|1490.91|1507.04|1491.04|1507.04|1491.04|1506.75|1490.75|3
1639554700000|2021-12-15 07:51:40|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1
1639554710000|2021-12-15 07:51:50|1507.05|1491.05|1507.6|1491.6|1507.6|1491.6|1506.73|1490.73|6
1639554720000|2021-12-15 07:52:00|1507.55|1491.55|1507.64|1491.64|1507.92|1491.92|1507.55|1491.55|5
1639554730000|2021-12-15 07:52:10|1507.56|1491.56|1507.5|1491.5|1507.85|1491.85|1507.5|1491.5|13
1639554740000|2021-12-15 07:52:20|1507.62|1491.62|1507.5|1491.5|1507.62|1491.62|1507.5|1491.5|2
1639554760000|2021-12-15 07:52:40|1507.6|1491.6|1508.12|1492.12|1508.38|1492.38|1507.6|1491.6|7
1639554770000|2021-12-15 07:52:50|1507.62|1491.62|1507.62|1491.62|1507.62|1491.62|1507.62|1491.62|1
1639554780000|2021-12-15 07:53:00|1507.9|1491.9|1508.4|1492.4|1508.4|1492.4|1507.9|1491.9|2
1639554790000|2021-12-15 07:53:10|1508.52|1492.52|1508.62|1492.62|1508.81|1492.81|1508.5|1492.5|4
1639554800000|2021-12-15 07:53:20|1509.21|1493.21|1509.5|1493.5|1509.56|1493.56|1508.5|1492.5|10
1639554820000|2021-12-15 07:53:40|1509.88|1493.88|1509.88|1493.88|1509.88|1493.88|1509.88|1493.88|1
1639554830000|2021-12-15 07:53:50|1510.01|1494.01|1510.79|1494.79|1510.9|1494.9|1509.9|1493.9|7
1639554840000|2021-12-15 07:54:00|1510.99|1494.99|1510.79|1494.79|1511.05|1495.05|1510.79|1494.79|4
1639554850000|2021-12-15 07:54:10|1511.3|1495.3|1510.5|1494.5|1511.3|1495.3|1510.5|1494.5|4
1639554860000|2021-12-15 07:54:20|1510.95|1494.95|1511|1495|1511|1495|1510.5|1494.5|3
1639554870000|2021-12-15 07:54:30|1510.5|1494.5|1509.44|1493.44|1510.5|1494.5|1509.44|1493.44|5
1639554880000|2021-12-15 07:54:40|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509|1493|6
1639554890000|2021-12-15 07:54:50|1509.22|1493.22|1509.5|1493.5|1509.5|1493.5|1509|1493|10
1639554900000|2021-12-15 07:55:00|1509.38|1493.38|1509.68|1493.68|1509.9|1493.9|1509.02|1493.02|5
1639554910000|2021-12-15 07:55:10|1509.85|1493.85|1509.5|1493.5|1509.85|1493.85|1509|1493|8
1639554920000|2021-12-15 07:55:20|1509.68|1493.68|1509.79|1493.79|1509.79|1493.79|1509.5|1493.5|5
1639554930000|2021-12-15 07:55:30|1510.23|1494.23|1510|1494|1510.23|1494.23|1510|1494|2
1639554950000|2021-12-15 07:55:50|1509.78|1493.78|1510.75|1494.75|1510.75|1494.75|1509.65|1493.65|7
1639554960000|2021-12-15 07:56:00|1510.88|1494.88|1511|1495|1511.2|1495.2|1510.79|1494.79|5
1639554980000|2021-12-15 07:56:20|1511.24|1495.24|1511|1495|1511.24|1495.24|1511|1495|3
1639554990000|2021-12-15 07:56:30|1511.4|1495.4|1511|1495|1511.4|1495.4|1511|1495|2
1639555000000|2021-12-15 07:56:40|1510.5|1494.5|1510|1494|1510.5|1494.5|1510|1494|4
1639555010000|2021-12-15 07:56:50|1510.4|1494.4|1510|1494|1510.4|1494.4|1510|1494|3
1639555030000|2021-12-15 07:57:10|1510.2|1494.2|1510|1494|1510.2|1494.2|1510|1494|2
1639555040000|2021-12-15 07:57:20|1509.79|1493.79|1510|1494|1510|1494|1509.79|1493.79|3
1639555050000|2021-12-15 07:57:30|1509.84|1493.84|1509.79|1493.79|1510.1|1494.1|1509.79|1493.79|3
1639555070000|2021-12-15 07:57:50|1509.5|1493.5|1509.37|1493.37|1509.5|1493.5|1509.37|1493.37|2
1639555080000|2021-12-15 07:58:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.32|1493.32|3
1639555090000|2021-12-15 07:58:10|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.39|1493.39|2
1639555100000|2021-12-15 07:58:20|1509.44|1493.44|1509.5|1493.5|1509.5|1493.5|1509.44|1493.44|2
1639555110000|2021-12-15 07:58:30|1509|1493|1509.58|1493.58|1509.75|1493.75|1508.94|1492.94|7
1639555130000|2021-12-15 07:58:50|1509.56|1493.56|1509.5|1493.5|1509.56|1493.56|1509.5|1493.5|2
1639555140000|2021-12-15 07:59:00|1509.3|1493.3|1509.4|1493.4|1509.4|1493.4|1509.3|1493.3|2
1639555150000|2021-12-15 07:59:10|1509.07|1493.07|1509.07|1493.07|1509.07|1493.07|1508.82|1492.82|3
1639555160000|2021-12-15 07:59:20|1508.7|1492.7|1508.59|1492.59|1508.7|1492.7|1508.25|1492.25|10
1639555170000|2021-12-15 07:59:30|1508.6|1492.6|1508.59|1492.59|1508.96|1492.96|1508.59|1492.59|5
1639555180000|2021-12-15 07:59:40|1508.69|1492.69|1509.08|1493.08|1509.08|1493.08|1508.69|1492.69|3
1639555190000|2021-12-15 07:59:50|1508.63|1492.63|1511.33|1495.33|1511.33|1495.33|1508.63|1492.63|15
1639555200000|2021-12-15 08:00:00|1511.34|1495.34|1511.96|1495.96|1512.27|1496.27|1511.33|1495.33|6
1639555210000|2021-12-15 08:00:10|1511.86|1495.86|1512.05|1496.05|1512.05|1496.05|1511.86|1495.86|3
1639555220000|2021-12-15 08:00:20|1512.11|1496.11|1511.5|1495.5|1512.11|1496.11|1511.37|1495.37|9
1639555230000|2021-12-15 08:00:30|1511.43|1495.43|1511.5|1495.5|1511.5|1495.5|1511.43|1495.43|2
1639555250000|2021-12-15 08:00:50|1511.37|1495.37|1510.5|1494.5|1511.37|1495.37|1510.5|1494.5|4
1639555260000|2021-12-15 08:01:00|1511|1495|1511|1495|1511.03|1495.03|1510.42|1494.42|10
1639555270000|2021-12-15 08:01:10|1511.03|1495.03|1511.1|1495.1|1511.1|1495.1|1511.03|1495.03|2
1639555280000|2021-12-15 08:01:20|1511.34|1495.34|1510.88|1494.88|1511.34|1495.34|1510.33|1494.33|13
1639555290000|2021-12-15 08:01:30|1510.72|1494.72|1510.38|1494.38|1511.02|1495.02|1510.38|1494.38|6
1639555300000|2021-12-15 08:01:40|1510.45|1494.45|1510.5|1494.5|1510.5|1494.5|1510.35|1494.35|5
1639555320000|2021-12-15 08:02:00|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|5
1639555340000|2021-12-15 08:02:20|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|5
1639555350000|2021-12-15 08:02:30|1510.9|1494.9|1511.86|1495.86|1511.86|1495.86|1510.9|1494.9|5
1639555360000|2021-12-15 08:02:40|1511.57|1495.57|1511.57|1495.57|1511.57|1495.57|1511.57|1495.57|1
1639555370000|2021-12-15 08:02:50|1511.77|1495.77|1511.86|1495.86|1511.97|1495.97|1511.77|1495.77|4
1639555380000|2021-12-15 08:03:00|1512.06|1496.06|1511.77|1495.77|1512.06|1496.06|1511.77|1495.77|3
1639555410000|2021-12-15 08:03:30|1512.22|1496.22|1512.31|1496.31|1512.31|1496.31|1512.22|1496.22|2
1639555420000|2021-12-15 08:03:40|1512.25|1496.25|1512.01|1496.01|1512.67|1496.67|1511.95|1495.95|12
1639555430000|2021-12-15 08:03:50|1511.92|1495.92|1511.5|1495.5|1511.92|1495.92|1511.5|1495.5|2
1639555440000|2021-12-15 08:04:00|1511.38|1495.38|1511.59|1495.59|1511.66|1495.66|1511.38|1495.38|4
1639555450000|2021-12-15 08:04:10|1511.78|1495.78|1511.59|1495.59|1511.78|1495.78|1511.59|1495.59|2
1639555460000|2021-12-15 08:04:20|1512.12|1496.12|1512.12|1496.12|1512.12|1496.12|1512.12|1496.12|1
1639555470000|2021-12-15 08:04:30|1511.92|1495.92|1511.66|1495.66|1512.1|1496.1|1511.5|1495.5|14
1639555480000|2021-12-15 08:04:40|1511.5|1495.5|1511.27|1495.27|1511.5|1495.5|1511.27|1495.27|10
1639555490000|2021-12-15 08:04:50|1511.41|1495.41|1511.5|1495.5|1511.5|1495.5|1511.39|1495.39|4
1639555500000|2021-12-15 08:05:00|1511.43|1495.43|1511.5|1495.5|1511.5|1495.5|1511.33|1495.33|4
1639555510000|2021-12-15 08:05:10|1511.66|1495.66|1512.5|1496.5|1512.55|1496.55|1511.19|1495.19|7
1639555520000|2021-12-15 08:05:20|1512.69|1496.69|1512.69|1496.69|1512.69|1496.69|1512.69|1496.69|1
1639555530000|2021-12-15 08:05:30|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639555540000|2021-12-15 08:05:40|1512.39|1496.39|1512.44|1496.44|1512.44|1496.44|1512.24|1496.24|4
1639555550000|2021-12-15 08:05:50|1512.07|1496.07|1512.71|1496.71|1512.71|1496.71|1512.07|1496.07|7
1639555560000|2021-12-15 08:06:00|1512.64|1496.64|1512.74|1496.74|1512.79|1496.79|1512.35|1496.35|12
1639555570000|2021-12-15 08:06:10|1512.79|1496.79|1512.4|1496.4|1513|1497|1512.4|1496.4|6
1639555580000|2021-12-15 08:06:20|1512.27|1496.27|1512.39|1496.39|1512.39|1496.39|1512.27|1496.27|2
1639555590000|2021-12-15 08:06:30|1512.89|1496.89|1513.5|1497.5|1513.69|1497.69|1512.82|1496.82|9
1639555600000|2021-12-15 08:06:40|1513.02|1497.02|1513|1497|1513.16|1497.16|1513|1497|3
1639555610000|2021-12-15 08:06:50|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.42|1496.42|3
1639555620000|2021-12-15 08:07:00|1512.43|1496.43|1516|1500|1516.08|1500.08|1512.25|1496.25|14
1639555630000|2021-12-15 08:07:10|1515.44|1499.44|1515.5|1499.5|1515.5|1499.5|1514.75|1498.75|8
1639555640000|2021-12-15 08:07:20|1515.39|1499.39|1516.71|1500.71|1516.71|1500.71|1515.39|1499.39|10
1639555650000|2021-12-15 08:07:30|1516.65|1500.65|1518.25|1502.25|1518.75|1502.75|1516.65|1500.65|17
1639555660000|2021-12-15 08:07:40|1518.79|1502.79|1518.5|1502.5|1519|1503|1518.13|1502.13|10
1639555670000|2021-12-15 08:07:50|1518.38|1502.38|1519.2|1503.2|1519.2|1503.2|1518.38|1502.38|3
1639555680000|2021-12-15 08:08:00|1518.75|1502.75|1518.92|1502.92|1519.02|1503.02|1518.52|1502.52|9
1639555690000|2021-12-15 08:08:10|1519.11|1503.11|1518.82|1502.82|1519.11|1503.11|1518.32|1502.32|10
1639555700000|2021-12-15 08:08:20|1519.1|1503.1|1518.5|1502.5|1519.1|1503.1|1518.5|1502.5|4
1639555710000|2021-12-15 08:08:30|1518.92|1502.92|1518.63|1502.63|1519.15|1503.15|1518.32|1502.32|14
1639555720000|2021-12-15 08:08:40|1518.13|1502.13|1516.92|1500.92|1518.63|1502.63|1516.75|1500.75|16
1639555730000|2021-12-15 08:08:50|1516.79|1500.79|1516.92|1500.92|1517.4|1501.4|1516.69|1500.69|11
1639555740000|2021-12-15 08:09:00|1516.88|1500.88|1515.94|1499.94|1516.92|1500.92|1515.87|1499.87|11
1639555750000|2021-12-15 08:09:10|1516|1500|1516|1500|1516|1500|1515.5|1499.5|3
1639555760000|2021-12-15 08:09:20|1515.5|1499.5|1515.88|1499.88|1516.08|1500.08|1515.5|1499.5|7
1639555770000|2021-12-15 08:09:30|1515.57|1499.57|1517.5|1501.5|1517.5|1501.5|1515.57|1499.57|11
1639555780000|2021-12-15 08:09:40|1517|1501|1518|1502|1518.58|1502.58|1517|1501|13
1639555790000|2021-12-15 08:09:50|1518.5|1502.5|1518.5|1502.5|1518.85|1502.85|1518|1502|11
1639555800000|2021-12-15 08:10:00|1518|1502|1518.5|1502.5|1518.95|1502.95|1518|1502|7
1639555810000|2021-12-15 08:10:10|1518.95|1502.95|1519.43|1503.43|1519.69|1503.69|1518.15|1502.15|11
1639555820000|2021-12-15 08:10:20|1519.9|1503.9|1520.95|1504.95|1520.95|1504.95|1519.9|1503.9|3
1639555830000|2021-12-15 08:10:30|1520.5|1504.5|1519.5|1503.5|1520.5|1504.5|1519.5|1503.5|5
1639555840000|2021-12-15 08:10:40|1518.85|1502.85|1519|1503|1519.03|1503.03|1518.85|1502.85|3
1639555850000|2021-12-15 08:10:50|1518.32|1502.32|1517.82|1501.82|1518.5|1502.5|1517.81|1501.81|4
1639555860000|2021-12-15 08:11:00|1517.5|1501.5|1518.5|1502.5|1518.72|1502.72|1517.5|1501.5|5
1639555870000|2021-12-15 08:11:10|1518.72|1502.72|1519.22|1503.22|1519.22|1503.22|1518.5|1502.5|6
1639555880000|2021-12-15 08:11:20|1519.19|1503.19|1519.01|1503.01|1519.22|1503.22|1518.94|1502.94|6
1639555890000|2021-12-15 08:11:30|1519.21|1503.21|1518.5|1502.5|1519.22|1503.22|1518.5|1502.5|3
1639555900000|2021-12-15 08:11:40|1518.33|1502.33|1518.42|1502.42|1518.42|1502.42|1518.33|1502.33|2
1639555910000|2021-12-15 08:11:50|1518.75|1502.75|1518.75|1502.75|1518.75|1502.75|1518.75|1502.75|1
1639555920000|2021-12-15 08:12:00|1518.97|1502.97|1517|1501|1518.97|1502.97|1516.93|1500.93|11
1639555930000|2021-12-15 08:12:10|1516.5|1500.5|1514.82|1498.82|1516.5|1500.5|1514.39|1498.39|14
1639555940000|2021-12-15 08:12:20|1514.32|1498.32|1515.19|1499.19|1515.5|1499.5|1514.32|1498.32|11
1639555950000|2021-12-15 08:12:30|1515|1499|1515.82|1499.82|1515.9|1499.9|1515|1499|9
1639555960000|2021-12-15 08:12:40|1515.5|1499.5|1515.5|1499.5|1515.82|1499.82|1515.5|1499.5|3
1639555970000|2021-12-15 08:12:50|1515.82|1499.82|1515.58|1499.58|1516.35|1500.35|1515.5|1499.5|7
1639555980000|2021-12-15 08:13:00|1515.59|1499.59|1515.5|1499.5|1515.59|1499.59|1515.5|1499.5|2
1639555990000|2021-12-15 08:13:10|1515.96|1499.96|1516.53|1500.53|1516.53|1500.53|1515.95|1499.95|5
1639556000000|2021-12-15 08:13:20|1516.78|1500.78|1517.5|1501.5|1517.5|1501.5|1516.78|1500.78|3
1639556010000|2021-12-15 08:13:30|1517.79|1501.79|1517.79|1501.79|1517.79|1501.79|1517.5|1501.5|3
1639556020000|2021-12-15 08:13:40|1518.03|1502.03|1518.1|1502.1|1518.2|1502.2|1517.9|1501.9|5
1639556030000|2021-12-15 08:13:50|1518.2|1502.2|1516.13|1500.13|1518.2|1502.2|1516.13|1500.13|7
1639556040000|2021-12-15 08:14:00|1516.1|1500.1|1515.92|1499.92|1516.1|1500.1|1515.92|1499.92|2
1639556050000|2021-12-15 08:14:10|1516.05|1500.05|1515.92|1499.92|1516.05|1500.05|1515.92|1499.92|5
1639556060000|2021-12-15 08:14:20|1516.25|1500.25|1516.5|1500.5|1517|1501|1516|1500|9
1639556070000|2021-12-15 08:14:30|1516.63|1500.63|1517|1501|1517|1501|1516|1500|9
1639556080000|2021-12-15 08:14:40|1518|1502|1517.5|1501.5|1518|1502|1517.5|1501.5|3
1639556090000|2021-12-15 08:14:50|1517|1501|1517.5|1501.5|1517.85|1501.85|1517|1501|5
1639556100000|2021-12-15 08:15:00|1517.23|1501.23|1516.74|1500.74|1517.47|1501.47|1516.74|1500.74|7
1639556110000|2021-12-15 08:15:10|1517.24|1501.24|1516.75|1500.75|1517.24|1501.24|1516.75|1500.75|6
1639556120000|2021-12-15 08:15:20|1516.74|1500.74|1516.75|1500.75|1517.05|1501.05|1516.5|1500.5|7
1639556130000|2021-12-15 08:15:30|1516.87|1500.87|1517.58|1501.58|1517.58|1501.58|1516.75|1500.75|5
1639556140000|2021-12-15 08:15:40|1517.2|1501.2|1517.73|1501.73|1517.73|1501.73|1517.2|1501.2|3
1639556150000|2021-12-15 08:15:50|1517.23|1501.23|1517.23|1501.23|1517.23|1501.23|1516.73|1500.73|5
1639556160000|2021-12-15 08:16:00|1516.7|1500.7|1517.23|1501.23|1517.42|1501.42|1516.7|1500.7|6
1639556170000|2021-12-15 08:16:10|1517.68|1501.68|1517.5|1501.5|1517.68|1501.68|1517.23|1501.23|3
1639556180000|2021-12-15 08:16:20|1517.85|1501.85|1517.81|1501.81|1517.85|1501.85|1517.5|1501.5|6
1639556190000|2021-12-15 08:16:30|1517.66|1501.66|1517.87|1501.87|1517.95|1501.95|1517.66|1501.66|6
1639556200000|2021-12-15 08:16:40|1518.17|1502.17|1518.47|1502.47|1518.47|1502.47|1518.17|1502.17|4
1639556210000|2021-12-15 08:16:50|1518.72|1502.72|1518.5|1502.5|1518.72|1502.72|1518.5|1502.5|2
1639556220000|2021-12-15 08:17:00|1518.72|1502.72|1518.5|1502.5|1518.72|1502.72|1518.5|1502.5|2
1639556230000|2021-12-15 08:17:10|1518.75|1502.75|1519.5|1503.5|1519.5|1503.5|1518.5|1502.5|3
1639556240000|2021-12-15 08:17:20|1519.68|1503.68|1519.63|1503.63|1519.9|1503.9|1518.84|1502.84|11
1639556250000|2021-12-15 08:17:30|1519.13|1503.13|1519.63|1503.63|1519.63|1503.63|1519.13|1503.13|2
1639556260000|2021-12-15 08:17:40|1519.85|1503.85|1519.5|1503.5|1519.85|1503.85|1519|1503|5
1639556270000|2021-12-15 08:17:50|1519|1503|1519.42|1503.42|1519.5|1503.5|1519|1503|3
1639556280000|2021-12-15 08:18:00|1519.55|1503.55|1519.5|1503.5|1519.85|1503.85|1519.25|1503.25|7
1639556290000|2021-12-15 08:18:10|1520.78|1504.78|1520.5|1504.5|1521|1505|1520.5|1504.5|3
1639556300000|2021-12-15 08:18:20|1521|1505|1520.18|1504.18|1521|1505|1519.85|1503.85|8
1639556310000|2021-12-15 08:18:30|1519.85|1503.85|1520.65|1504.65|1520.65|1504.65|1519.85|1503.85|9
1639556320000|2021-12-15 08:18:40|1520.69|1504.69|1521.75|1505.75|1521.75|1505.75|1520.69|1504.69|5
1639556330000|2021-12-15 08:18:50|1522|1506|1523.59|1507.59|1523.75|1507.75|1522|1506|12
1639556340000|2021-12-15 08:19:00|1523.5|1507.5|1522.28|1506.28|1523.5|1507.5|1522.28|1506.28|13
1639556350000|2021-12-15 08:19:10|1522.22|1506.22|1521.5|1505.5|1522.5|1506.5|1521.1|1505.1|16
1639556360000|2021-12-15 08:19:20|1521.55|1505.55|1521.92|1505.92|1522.15|1506.15|1521.55|1505.55|5
1639556370000|2021-12-15 08:19:30|1521.5|1505.5|1522|1506|1522|1506|1521.3|1505.3|5
1639556380000|2021-12-15 08:19:40|1521.5|1505.5|1521.2|1505.2|1521.8|1505.8|1521.17|1505.17|10
1639556390000|2021-12-15 08:19:50|1521.6|1505.6|1521.6|1505.6|1521.8|1505.8|1521.6|1505.6|3
1639556400000|2021-12-15 08:20:00|1521.5|1505.5|1522.3|1506.3|1523.15|1507.15|1521.5|1505.5|18
1639556410000|2021-12-15 08:20:10|1522.5|1506.5|1522|1506|1522.5|1506.5|1522|1506|3
1639556420000|2021-12-15 08:20:20|1522.3|1506.3|1523.02|1507.02|1523.02|1507.02|1522|1506|7
1639556430000|2021-12-15 08:20:30|1523.57|1507.57|1522.83|1506.83|1523.65|1507.65|1522.48|1506.48|16
1639556440000|2021-12-15 08:20:40|1522.98|1506.98|1523.02|1507.02|1523.2|1507.2|1522.88|1506.88|9
1639556450000|2021-12-15 08:20:50|1522.88|1506.88|1522.88|1506.88|1523.02|1507.02|1522.88|1506.88|5
1639556460000|2021-12-15 08:21:00|1522.53|1506.53|1522.53|1506.53|1522.53|1506.53|1522.53|1506.53|1
1639556470000|2021-12-15 08:21:10|1522.78|1506.78|1523.57|1507.57|1523.57|1507.57|1522.78|1506.78|6
1639556480000|2021-12-15 08:21:20|1523.15|1507.15|1523.02|1507.02|1523.37|1507.37|1522.68|1506.68|5
1639556490000|2021-12-15 08:21:30|1523.18|1507.18|1521.5|1505.5|1523.18|1507.18|1521.5|1505.5|9
1639556500000|2021-12-15 08:21:40|1521|1505|1519.13|1503.13|1521|1505|1519.13|1503.13|4
1639556510000|2021-12-15 08:21:50|1519|1503|1518.92|1502.92|1519|1503|1518.92|1502.92|2
1639556520000|2021-12-15 08:22:00|1519.01|1503.01|1522|1506|1522.05|1506.05|1518.65|1502.65|13
1639556530000|2021-12-15 08:22:10|1522.35|1506.35|1522|1506|1522.35|1506.35|1522|1506|2
1639556540000|2021-12-15 08:22:20|1522.1|1506.1|1522.1|1506.1|1522.1|1506.1|1522.1|1506.1|1
1639556550000|2021-12-15 08:22:30|1521.65|1505.65|1522.05|1506.05|1522.24|1506.24|1521.65|1505.65|10
1639556560000|2021-12-15 08:22:40|1522.34|1506.34|1522|1506|1522.34|1506.34|1521.65|1505.65|10
1639556570000|2021-12-15 08:22:50|1522.4|1506.4|1523.02|1507.02|1523.02|1507.02|1522.4|1506.4|3
1639556580000|2021-12-15 08:23:00|1523.45|1507.45|1523.55|1507.55|1523.55|1507.55|1523.02|1507.02|5
1639556590000|2021-12-15 08:23:10|1523.57|1507.57|1526.23|1510.23|1526.37|1510.37|1523.57|1507.57|14
1639556600000|2021-12-15 08:23:20|1526.45|1510.45|1526.95|1510.95|1526.95|1510.95|1526.45|1510.45|4
1639556610000|2021-12-15 08:23:30|1526.6|1510.6|1526.63|1510.63|1526.92|1510.92|1526.13|1510.13|8
1639556620000|2021-12-15 08:23:40|1526.13|1510.13|1525.85|1509.85|1526.13|1510.13|1525.35|1509.35|8
1639556630000|2021-12-15 08:23:50|1525.5|1509.5|1525.84|1509.84|1526.25|1510.25|1525.5|1509.5|7
1639556640000|2021-12-15 08:24:00|1525.8|1509.8|1525.5|1509.5|1525.84|1509.84|1525.5|1509.5|5
1639556650000|2021-12-15 08:24:10|1525.78|1509.78|1525.75|1509.75|1526|1510|1525.25|1509.25|13
1639556660000|2021-12-15 08:24:20|1525.25|1509.25|1525.6|1509.6|1525.75|1509.75|1525.25|1509.25|11
1639556670000|2021-12-15 08:24:30|1525.25|1509.25|1525.25|1509.25|1525.55|1509.55|1524.92|1508.92|18
1639556680000|2021-12-15 08:24:40|1524.5|1508.5|1525.07|1509.07|1525.07|1509.07|1524.5|1508.5|2
1639556690000|2021-12-15 08:24:50|1525.9|1509.9|1525.9|1509.9|1525.9|1509.9|1525.4|1509.4|3
1639556700000|2021-12-15 08:25:00|1525.4|1509.4|1524.35|1508.35|1525.4|1509.4|1524.35|1508.35|4
1639556710000|2021-12-15 08:25:10|1524.6|1508.6|1524.6|1508.6|1524.6|1508.6|1524.35|1508.35|3
1639556720000|2021-12-15 08:25:20|1524.35|1508.35|1522.88|1506.88|1524.35|1508.35|1522.38|1506.38|15
1639556730000|2021-12-15 08:25:30|1522.69|1506.69|1522|1506|1523|1507|1521.5|1505.5|11
1639556740000|2021-12-15 08:25:40|1521.6|1505.6|1523.95|1507.95|1523.95|1507.95|1521.49|1505.49|22
1639556750000|2021-12-15 08:25:50|1523.45|1507.45|1523.5|1507.5|1523.95|1507.95|1523|1507|10
1639556760000|2021-12-15 08:26:00|1523|1507|1522.87|1506.87|1523.1|1507.1|1522.87|1506.87|4
1639556770000|2021-12-15 08:26:10|1522.82|1506.82|1522.5|1506.5|1522.82|1506.82|1522.5|1506.5|6
1639556780000|2021-12-15 08:26:20|1522.59|1506.59|1522.5|1506.5|1523.2|1507.2|1522.5|1506.5|13
1639556790000|2021-12-15 08:26:30|1522.92|1506.92|1522.82|1506.82|1523.05|1507.05|1522.82|1506.82|3
1639556800000|2021-12-15 08:26:40|1522.5|1506.5|1521.81|1505.81|1523|1507|1521.29|1505.29|10
1639556810000|2021-12-15 08:26:50|1521.5|1505.5|1521.92|1505.92|1522.25|1506.25|1521.5|1505.5|5
1639556820000|2021-12-15 08:27:00|1522.25|1506.25|1522.5|1506.5|1522.75|1506.75|1521.92|1505.92|11
1639556830000|2021-12-15 08:27:10|1522.75|1506.75|1522.5|1506.5|1523|1507|1522.5|1506.5|18
1639556840000|2021-12-15 08:27:20|1523|1507|1522.6|1506.6|1523|1507|1522.5|1506.5|4
1639556850000|2021-12-15 08:27:30|1522.68|1506.68|1523.13|1507.13|1523.75|1507.75|1522.25|1506.25|6
1639556860000|2021-12-15 08:27:40|1523.04|1507.04|1522.92|1506.92|1523.04|1507.04|1522.92|1506.92|2
1639556870000|2021-12-15 08:27:50|1522.5|1506.5|1521.31|1505.31|1522.5|1506.5|1521.31|1505.31|4
1639556880000|2021-12-15 08:28:00|1521.12|1505.12|1521|1505|1521.12|1505.12|1521|1505|2
1639556890000|2021-12-15 08:28:10|1521.25|1505.25|1522|1506|1522.2|1506.2|1521|1505|7
1639556910000|2021-12-15 08:28:30|1522.3|1506.3|1521.97|1505.97|1522.3|1506.3|1521.5|1505.5|5
1639556920000|2021-12-15 08:28:40|1521.92|1505.92|1521.92|1505.92|1521.92|1505.92|1521.92|1505.92|1
1639556930000|2021-12-15 08:28:50|1521.95|1505.95|1521.82|1505.82|1522|1506|1521.79|1505.79|7
1639556940000|2021-12-15 08:29:00|1521.87|1505.87|1521.97|1505.97|1522.05|1506.05|1521.82|1505.82|7
1639556950000|2021-12-15 08:29:10|1521.92|1505.92|1521.92|1505.92|1521.92|1505.92|1521.92|1505.92|1
1639556960000|2021-12-15 08:29:20|1522.01|1506.01|1522.25|1506.25|1522.25|1506.25|1522.01|1506.01|2
1639556970000|2021-12-15 08:29:30|1522|1506|1522|1506|1522.2|1506.2|1522|1506|3
1639556990000|2021-12-15 08:29:50|1522.11|1506.11|1522|1506|1522.3|1506.3|1522|1506|3
1639557000000|2021-12-15 08:30:00|1522.1|1506.1|1521.65|1505.65|1522.1|1506.1|1521.5|1505.5|12
1639557010000|2021-12-15 08:30:10|1522.1|1506.1|1523.88|1507.88|1523.88|1507.88|1521.7|1505.7|14
1639557020000|2021-12-15 08:30:20|1523.92|1507.92|1523.25|1507.25|1524|1508|1523.25|1507.25|8
1639557030000|2021-12-15 08:30:30|1523.75|1507.75|1523.5|1507.5|1523.9|1507.9|1523|1507|12
1639557040000|2021-12-15 08:30:40|1523.25|1507.25|1524.92|1508.92|1524.97|1508.97|1523.25|1507.25|10
1639557050000|2021-12-15 08:30:50|1525.2|1509.2|1524.75|1508.75|1525.2|1509.2|1524.25|1508.25|12
1639557060000|2021-12-15 08:31:00|1524.5|1508.5|1524.5|1508.5|1524.95|1508.95|1524|1508|11
1639557070000|2021-12-15 08:31:10|1524|1508|1523.92|1507.92|1524.5|1508.5|1523.8|1507.8|10
1639557080000|2021-12-15 08:31:20|1524.25|1508.25|1525.69|1509.69|1526.25|1510.25|1524.25|1508.25|9
1639557090000|2021-12-15 08:31:30|1525.87|1509.87|1525.5|1509.5|1526|1510|1525.42|1509.42|5
1639557100000|2021-12-15 08:31:40|1524.9|1508.9|1524.75|1508.75|1525.15|1509.15|1524.25|1508.25|11
1639557110000|2021-12-15 08:31:50|1524.25|1508.25|1524.5|1508.5|1524.75|1508.75|1524|1508|21
1639557120000|2021-12-15 08:32:00|1524|1508|1523.92|1507.92|1524.5|1508.5|1523.5|1507.5|13
1639557130000|2021-12-15 08:32:10|1524|1508|1522.42|1506.42|1524|1508|1522.42|1506.42|12
1639557140000|2021-12-15 08:32:20|1522.19|1506.19|1521.82|1505.82|1522.5|1506.5|1521.5|1505.5|17
1639557150000|2021-12-15 08:32:30|1521.5|1505.5|1522.5|1506.5|1522.79|1506.79|1521.5|1505.5|18
1639557160000|2021-12-15 08:32:40|1522.79|1506.79|1523.5|1507.5|1523.63|1507.63|1522.5|1506.5|14
1639557170000|2021-12-15 08:32:50|1523|1507|1523.35|1507.35|1523.5|1507.5|1523|1507|5
1639557180000|2021-12-15 08:33:00|1523.5|1507.5|1523.5|1507.5|1523.85|1507.85|1523|1507|5
1639557190000|2021-12-15 08:33:10|1523.36|1507.36|1523|1507|1523.61|1507.61|1522.92|1506.92|5
1639557200000|2021-12-15 08:33:20|1522.92|1506.92|1522.92|1506.92|1522.92|1506.92|1522.5|1506.5|5
1639557210000|2021-12-15 08:33:30|1522.85|1506.85|1522.75|1506.75|1522.85|1506.85|1522.25|1506.25|4
1639557220000|2021-12-15 08:33:40|1522.25|1506.25|1522|1506|1523|1507|1522|1506|5
1639557230000|2021-12-15 08:33:50|1522.5|1506.5|1522.03|1506.03|1522.75|1506.75|1522.03|1506.03|6
1639557240000|2021-12-15 08:34:00|1522.1|1506.1|1522.92|1506.92|1523|1507|1522.03|1506.03|9
1639557250000|2021-12-15 08:34:10|1522.5|1506.5|1522.5|1506.5|1522.92|1506.92|1522.5|1506.5|3
1639557260000|2021-12-15 08:34:20|1522.68|1506.68|1522|1506|1522.68|1506.68|1522|1506|5
1639557270000|2021-12-15 08:34:30|1522.5|1506.5|1522.5|1506.5|1522.8|1506.8|1522|1506|7
1639557280000|2021-12-15 08:34:40|1522.88|1506.88|1522.63|1506.63|1523.05|1507.05|1522.63|1506.63|3
1639557290000|2021-12-15 08:34:50|1522.41|1506.41|1522.92|1506.92|1523.1|1507.1|1522.41|1506.41|6
1639557300000|2021-12-15 08:35:00|1522.5|1506.5|1522.5|1506.5|1522.92|1506.92|1522.5|1506.5|10
1639557310000|2021-12-15 08:35:10|1522.85|1506.85|1522.5|1506.5|1522.85|1506.85|1522.5|1506.5|4
1639557320000|2021-12-15 08:35:20|1522.92|1506.92|1522.76|1506.76|1522.92|1506.92|1522.26|1506.26|7
1639557330000|2021-12-15 08:35:30|1522.7|1506.7|1522.75|1506.75|1522.76|1506.76|1522.7|1506.7|4
1639557340000|2021-12-15 08:35:40|1523.25|1507.25|1522.92|1506.92|1523.25|1507.25|1522.92|1506.92|5
1639557350000|2021-12-15 08:35:50|1522.5|1506.5|1522.5|1506.5|1522.9|1506.9|1522.5|1506.5|3
1639557360000|2021-12-15 08:36:00|1522.95|1506.95|1522.5|1506.5|1522.95|1506.95|1522.5|1506.5|5
1639557370000|2021-12-15 08:36:10|1522.85|1506.85|1523.75|1507.75|1523.89|1507.89|1522.85|1506.85|6
1639557380000|2021-12-15 08:36:20|1524|1508|1524|1508|1524|1508|1524|1508|1
1639557390000|2021-12-15 08:36:30|1523.84|1507.84|1524|1508|1524|1508|1523.84|1507.84|2
1639557400000|2021-12-15 08:36:40|1523.5|1507.5|1523.95|1507.95|1524|1508|1523.5|1507.5|6
1639557410000|2021-12-15 08:36:50|1523.45|1507.45|1524.05|1508.05|1524.05|1508.05|1523.45|1507.45|6
1639557430000|2021-12-15 08:37:10|1523.79|1507.79|1523.5|1507.5|1523.95|1507.95|1523|1507|7
1639557440000|2021-12-15 08:37:20|1523.7|1507.7|1522.92|1506.92|1523.7|1507.7|1522.9|1506.9|9
1639557460000|2021-12-15 08:37:40|1522.5|1506.5|1522.5|1506.5|1522.92|1506.92|1522.5|1506.5|9
1639557470000|2021-12-15 08:37:50|1523.05|1507.05|1523.5|1507.5|1524|1508|1523|1507|11
1639557480000|2021-12-15 08:38:00|1523|1507|1524.72|1508.72|1524.72|1508.72|1523|1507|7
1639557490000|2021-12-15 08:38:10|1524.5|1508.5|1525|1509|1525|1509|1524.5|1508.5|8
1639557500000|2021-12-15 08:38:20|1525.5|1509.5|1525.67|1509.67|1525.8|1509.8|1525.5|1509.5|4
1639557510000|2021-12-15 08:38:30|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525|1509|5
1639557520000|2021-12-15 08:38:40|1525|1509|1525.5|1509.5|1525.5|1509.5|1525|1509|4
1639557530000|2021-12-15 08:38:50|1525.73|1509.73|1525.53|1509.53|1526.1|1510.1|1525.53|1509.53|4
1639557540000|2021-12-15 08:39:00|1525.23|1509.23|1525.1|1509.1|1525.5|1509.5|1524.82|1508.82|6
1639557550000|2021-12-15 08:39:10|1525.5|1509.5|1524|1508|1525.5|1509.5|1524|1508|5
1639557560000|2021-12-15 08:39:20|1524.32|1508.32|1524.35|1508.35|1524.44|1508.44|1523.85|1507.85|11
1639557570000|2021-12-15 08:39:30|1524.44|1508.44|1524.08|1508.08|1524.5|1508.5|1524|1508|9
1639557580000|2021-12-15 08:39:40|1524|1508|1524|1508|1524.32|1508.32|1523.7|1507.7|21
1639557590000|2021-12-15 08:39:50|1523.74|1507.74|1524|1508|1524.32|1508.32|1523.74|1507.74|8
1639557600000|2021-12-15 08:40:00|1523.7|1507.7|1524.5|1508.5|1524.5|1508.5|1523.7|1507.7|6
1639557610000|2021-12-15 08:40:10|1524.57|1508.57|1524.58|1508.58|1524.58|1508.58|1523.79|1507.79|11
1639557620000|2021-12-15 08:40:20|1524.5|1508.5|1524.06|1508.06|1524.58|1508.58|1523.89|1507.89|11
1639557630000|2021-12-15 08:40:30|1524.18|1508.18|1524.5|1508.5|1525.15|1509.15|1523.6|1507.6|7
1639557640000|2021-12-15 08:40:40|1524.78|1508.78|1525.65|1509.65|1525.65|1509.65|1524.78|1508.78|9
1639557650000|2021-12-15 08:40:50|1525.5|1509.5|1524.2|1508.2|1525.65|1509.65|1524.2|1508.2|8
1639557660000|2021-12-15 08:41:00|1523.88|1507.88|1524.13|1508.13|1524.44|1508.44|1523.78|1507.78|5
1639557670000|2021-12-15 08:41:10|1523.53|1507.53|1525.2|1509.2|1525.2|1509.2|1523.53|1507.53|12
1639557680000|2021-12-15 08:41:20|1525|1509|1524.4|1508.4|1525|1509|1524.4|1508.4|3
1639557690000|2021-12-15 08:41:30|1524.2|1508.2|1524.25|1508.25|1524.95|1508.95|1524.2|1508.2|5
1639557700000|2021-12-15 08:41:40|1524.17|1508.17|1523.75|1507.75|1524.17|1508.17|1523.75|1507.75|6
1639557710000|2021-12-15 08:41:50|1524.17|1508.17|1524.17|1508.17|1524.17|1508.17|1523.75|1507.75|5
1639557720000|2021-12-15 08:42:00|1524.12|1508.12|1523.8|1507.8|1524.12|1508.12|1523.7|1507.7|8
1639557730000|2021-12-15 08:42:10|1523.48|1507.48|1522|1506|1523.8|1507.8|1522|1506|10
1639557740000|2021-12-15 08:42:20|1521.82|1505.82|1522.11|1506.11|1522.11|1506.11|1521.82|1505.82|2
1639557760000|2021-12-15 08:42:40|1522.05|1506.05|1522|1506|1522.05|1506.05|1522|1506|2
1639557770000|2021-12-15 08:42:50|1522.15|1506.15|1522.5|1506.5|1522.55|1506.55|1521.5|1505.5|6
1639557790000|2021-12-15 08:43:10|1521.9|1505.9|1521.9|1505.9|1521.9|1505.9|1521.9|1505.9|1
1639557800000|2021-12-15 08:43:20|1522.5|1506.5|1520.65|1504.65|1522.5|1506.5|1520.65|1504.65|7
1639557810000|2021-12-15 08:43:30|1520.5|1504.5|1520.5|1504.5|1521|1505|1520.5|1504.5|5
1639557820000|2021-12-15 08:43:40|1520.92|1504.92|1520.87|1504.87|1521.1|1505.1|1520.87|1504.87|3
1639557830000|2021-12-15 08:43:50|1520.82|1504.82|1520.82|1504.82|1520.82|1504.82|1520.82|1504.82|1
1639557850000|2021-12-15 08:44:10|1520.75|1504.75|1521|1505|1521|1505|1520.5|1504.5|3
1639557860000|2021-12-15 08:44:20|1521.25|1505.25|1521.13|1505.13|1521.25|1505.25|1520.63|1504.63|3
1639557870000|2021-12-15 08:44:30|1520.72|1504.72|1520.71|1504.71|1520.72|1504.72|1520.71|1504.71|2
1639557880000|2021-12-15 08:44:40|1520.68|1504.68|1521.05|1505.05|1521.05|1505.05|1520.68|1504.68|2
1639557900000|2021-12-15 08:45:00|1520.89|1504.89|1521.1|1505.1|1521.1|1505.1|1520.89|1504.89|2
1639557920000|2021-12-15 08:45:20|1521|1505|1520.5|1504.5|1521|1505|1520.5|1504.5|2
1639557930000|2021-12-15 08:45:30|1521|1505|1520.08|1504.08|1521|1505|1520.08|1504.08|8
1639557940000|2021-12-15 08:45:40|1520.58|1504.58|1520.2|1504.2|1520.7|1504.7|1520.08|1504.08|7
1639557950000|2021-12-15 08:45:50|1520.7|1504.7|1519.97|1503.97|1520.7|1504.7|1519.97|1503.97|8
1639557960000|2021-12-15 08:46:00|1519.99|1503.99|1520.08|1504.08|1520.08|1504.08|1519.99|1503.99|2
1639557970000|2021-12-15 08:46:10|1520|1504|1519.5|1503.5|1520|1504|1519.5|1503.5|2
1639557980000|2021-12-15 08:46:20|1519.04|1503.04|1519.42|1503.42|1519.42|1503.42|1518.7|1502.7|6
1639557990000|2021-12-15 08:46:30|1518.92|1502.92|1519.11|1503.11|1519.11|1503.11|1518.92|1502.92|2
1639558000000|2021-12-15 08:46:40|1519|1503|1519|1503|1519|1503|1519|1503|1
1639558020000|2021-12-15 08:47:00|1519.25|1503.25|1519.17|1503.17|1519.3|1503.3|1519|1503|4
1639558030000|2021-12-15 08:47:10|1519|1503|1519.06|1503.06|1519.06|1503.06|1518.92|1502.92|4
1639558040000|2021-12-15 08:47:20|1519.1|1503.1|1519.1|1503.1|1519.1|1503.1|1519.1|1503.1|1
1639558050000|2021-12-15 08:47:30|1519|1503|1518.92|1502.92|1519.1|1503.1|1518.92|1502.92|5
1639558060000|2021-12-15 08:47:40|1519|1503|1518.81|1502.81|1519|1503|1518.81|1502.81|2
1639558070000|2021-12-15 08:47:50|1518.72|1502.72|1518.34|1502.34|1518.84|1502.84|1518.34|1502.34|3
1639558100000|2021-12-15 08:48:20|1518.06|1502.06|1517.5|1501.5|1518.06|1502.06|1517.5|1501.5|6
1639558110000|2021-12-15 08:48:30|1517|1501|1515|1499|1517|1501|1515|1499|12
1639558120000|2021-12-15 08:48:40|1515.15|1499.15|1515.82|1499.82|1516.69|1500.69|1515|1499|11
1639558130000|2021-12-15 08:48:50|1515.81|1499.81|1516.9|1500.9|1516.9|1500.9|1515.81|1499.81|10
1639558140000|2021-12-15 08:49:00|1516.5|1500.5|1516.9|1500.9|1517|1501|1516.5|1500.5|8
1639558160000|2021-12-15 08:49:20|1517|1501|1516.5|1500.5|1517|1501|1516.5|1500.5|2
1639558170000|2021-12-15 08:49:30|1516.29|1500.29|1515.95|1499.95|1516.29|1500.29|1515.95|1499.95|2
1639558180000|2021-12-15 08:49:40|1515.7|1499.7|1515.41|1499.41|1515.7|1499.7|1515.41|1499.41|5
1639558190000|2021-12-15 08:49:50|1515.33|1499.33|1514.63|1498.63|1515.44|1499.44|1514.63|1498.63|4
1639558200000|2021-12-15 08:50:00|1514.51|1498.51|1514.5|1498.5|1515|1499|1514.5|1498.5|4
1639558210000|2021-12-15 08:50:10|1514.31|1498.31|1514.42|1498.42|1514.5|1498.5|1514.31|1498.31|3
1639558220000|2021-12-15 08:50:20|1514.5|1498.5|1515.29|1499.29|1515.29|1499.29|1514.5|1498.5|6
1639558230000|2021-12-15 08:50:30|1515.5|1499.5|1515.33|1499.33|1515.5|1499.5|1515.33|1499.33|2
1639558240000|2021-12-15 08:50:40|1515.36|1499.36|1515.29|1499.29|1515.36|1499.36|1515.29|1499.29|2
1639558250000|2021-12-15 08:50:50|1515.18|1499.18|1515.18|1499.18|1515.18|1499.18|1515.18|1499.18|1
1639558260000|2021-12-15 08:51:00|1515.29|1499.29|1514.61|1498.61|1515.29|1499.29|1514.61|1498.61|4
1639558270000|2021-12-15 08:51:10|1514.48|1498.48|1514.79|1498.79|1514.79|1498.79|1514.48|1498.48|3
1639558280000|2021-12-15 08:51:20|1514.95|1498.95|1514.5|1498.5|1515.27|1499.27|1514.5|1498.5|9
1639558290000|2021-12-15 08:51:30|1514.64|1498.64|1514.5|1498.5|1514.7|1498.7|1514.34|1498.34|7
1639558300000|2021-12-15 08:51:40|1514|1498|1513.5|1497.5|1514|1498|1513.5|1497.5|7
1639558310000|2021-12-15 08:51:50|1514|1498|1512|1496|1514|1498|1511.5|1495.5|8
1639558320000|2021-12-15 08:52:00|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639558330000|2021-12-15 08:52:10|1512|1496|1511.5|1495.5|1512.15|1496.15|1511.5|1495.5|6
1639558340000|2021-12-15 08:52:20|1511.79|1495.79|1511.79|1495.79|1511.79|1495.79|1511.79|1495.79|1
1639558350000|2021-12-15 08:52:30|1512|1496|1512|1496|1512.25|1496.25|1511.7|1495.7|5
1639558360000|2021-12-15 08:52:40|1512.39|1496.39|1512.09|1496.09|1512.5|1496.5|1511.97|1495.97|5
1639558380000|2021-12-15 08:53:00|1512.12|1496.12|1512|1496|1512.3|1496.3|1512|1496|3
1639558390000|2021-12-15 08:53:10|1511.98|1495.98|1512.5|1496.5|1512.78|1496.78|1511.98|1495.98|4
1639558410000|2021-12-15 08:53:30|1512.58|1496.58|1512.63|1496.63|1512.63|1496.63|1512.49|1496.49|5
1639558420000|2021-12-15 08:53:40|1512.49|1496.49|1512.49|1496.49|1512.58|1496.58|1512.49|1496.49|3
1639558430000|2021-12-15 08:53:50|1512.68|1496.68|1512.48|1496.48|1512.68|1496.68|1512.48|1496.48|4
1639558440000|2021-12-15 08:54:00|1512.63|1496.63|1512.49|1496.49|1512.63|1496.63|1512.48|1496.48|5
1639558460000|2021-12-15 08:54:20|1512.48|1496.48|1512.48|1496.48|1512.5|1496.5|1512.48|1496.48|3
1639558470000|2021-12-15 08:54:30|1512.21|1496.21|1511.48|1495.48|1512.21|1496.21|1511.3|1495.3|6
1639558480000|2021-12-15 08:54:40|1511.46|1495.46|1512.12|1496.12|1512.12|1496.12|1511.46|1495.46|6
1639558490000|2021-12-15 08:54:50|1511.7|1495.7|1513|1497|1513.35|1497.35|1511.7|1495.7|5
1639558500000|2021-12-15 08:55:00|1512.3|1496.3|1512.5|1496.5|1512.5|1496.5|1512.3|1496.3|2
1639558510000|2021-12-15 08:55:10|1512|1496|1512|1496|1512|1496|1511.75|1495.75|3
1639558520000|2021-12-15 08:55:20|1511.53|1495.53|1511.46|1495.46|1511.53|1495.53|1511.25|1495.25|6
1639558530000|2021-12-15 08:55:30|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1
1639558540000|2021-12-15 08:55:40|1511.12|1495.12|1511.02|1495.02|1511.46|1495.46|1510.96|1494.96|9
1639558550000|2021-12-15 08:55:50|1511.46|1495.46|1510.7|1494.7|1511.46|1495.46|1510.6|1494.6|8
1639558560000|2021-12-15 08:56:00|1510.5|1494.5|1510.5|1494.5|1510.53|1494.53|1510.5|1494.5|3
1639558580000|2021-12-15 08:56:20|1510.58|1494.58|1510.5|1494.5|1510.67|1494.67|1510.37|1494.37|5
1639558600000|2021-12-15 08:56:40|1510.67|1494.67|1510.58|1494.58|1510.67|1494.67|1510.5|1494.5|4
1639558610000|2021-12-15 08:56:50|1510.6|1494.6|1510.74|1494.74|1510.77|1494.77|1510.6|1494.6|5
1639558620000|2021-12-15 08:57:00|1511.1|1495.1|1511.1|1495.1|1511.1|1495.1|1511.1|1495.1|1
1639558630000|2021-12-15 08:57:10|1510.82|1494.82|1511.01|1495.01|1511.01|1495.01|1510.65|1494.65|6
1639558640000|2021-12-15 08:57:20|1511.36|1495.36|1511.38|1495.38|1511.38|1495.38|1511.12|1495.12|3
1639558650000|2021-12-15 08:57:30|1511.35|1495.35|1512.5|1496.5|1512.5|1496.5|1511.35|1495.35|6
1639558660000|2021-12-15 08:57:40|1512.69|1496.69|1512.69|1496.69|1512.69|1496.69|1512.69|1496.69|1
1639558670000|2021-12-15 08:57:50|1512.5|1496.5|1512.79|1496.79|1513|1497|1512.5|1496.5|5
1639558680000|2021-12-15 08:58:00|1512.5|1496.5|1512.79|1496.79|1513|1497|1512.5|1496.5|4
1639558690000|2021-12-15 08:58:10|1512.85|1496.85|1512.79|1496.79|1513.15|1497.15|1512.79|1496.79|3
1639558700000|2021-12-15 08:58:20|1512.5|1496.5|1513|1497|1513|1497|1512.5|1496.5|4
1639558710000|2021-12-15 08:58:30|1513.35|1497.35|1513.5|1497.5|1513.5|1497.5|1513.13|1497.13|4
1639558720000|2021-12-15 08:58:40|1513|1497|1513|1497|1513|1497|1513|1497|1
1639558730000|2021-12-15 08:58:50|1513.14|1497.14|1512.64|1496.64|1513.14|1497.14|1512.64|1496.64|2
1639558740000|2021-12-15 08:59:00|1512.5|1496.5|1512|1496|1512.5|1496.5|1512|1496|2
1639558750000|2021-12-15 08:59:10|1511.92|1495.92|1512.42|1496.42|1512.5|1496.5|1511.92|1495.92|6
1639558760000|2021-12-15 08:59:20|1512.33|1496.33|1512.69|1496.69|1512.83|1496.83|1512.33|1496.33|6
1639558770000|2021-12-15 08:59:30|1512.5|1496.5|1512.86|1496.86|1513.14|1497.14|1512.5|1496.5|7
1639558780000|2021-12-15 08:59:40|1513.14|1497.14|1513.5|1497.5|1513.5|1497.5|1513.14|1497.14|4
1639558790000|2021-12-15 08:59:50|1513.45|1497.45|1513.5|1497.5|1513.55|1497.55|1513.45|1497.45|4
1639558800000|2021-12-15 09:00:00|1513.45|1497.45|1510.96|1494.96|1513.45|1497.45|1510.96|1494.96|12
1639558810000|2021-12-15 09:00:10|1510.92|1494.92|1510.28|1494.28|1511|1495|1510.2|1494.2|8
1639558820000|2021-12-15 09:00:20|1510.42|1494.42|1510.2|1494.2|1510.42|1494.42|1510.2|1494.2|2
1639558830000|2021-12-15 09:00:30|1510.12|1494.12|1510.32|1494.32|1510.42|1494.42|1509.65|1493.65|13
1639558840000|2021-12-15 09:00:40|1509.92|1493.92|1509.6|1493.6|1510.32|1494.32|1509.6|1493.6|6
1639558850000|2021-12-15 09:00:50|1509.89|1493.89|1510.2|1494.2|1510.2|1494.2|1509.6|1493.6|7
1639558860000|2021-12-15 09:01:00|1509.92|1493.92|1509|1493|1510.42|1494.42|1509|1493|11
1639558870000|2021-12-15 09:01:10|1508.82|1492.82|1507.9|1491.9|1509|1493|1507.9|1491.9|10
1639558880000|2021-12-15 09:01:20|1508.35|1492.35|1508.4|1492.4|1508.4|1492.4|1508.35|1492.35|2
1639558890000|2021-12-15 09:01:30|1508.75|1492.75|1509|1493|1509|1493|1508.5|1492.5|8
1639558900000|2021-12-15 09:01:40|1509.2|1493.2|1510.5|1494.5|1510.5|1494.5|1509.2|1493.2|7
1639558910000|2021-12-15 09:01:50|1510.53|1494.53|1510.64|1494.64|1510.98|1494.98|1510.53|1494.53|3
1639558920000|2021-12-15 09:02:00|1511.08|1495.08|1510.5|1494.5|1511.13|1495.13|1510.5|1494.5|6
1639558930000|2021-12-15 09:02:10|1510.74|1494.74|1510.5|1494.5|1510.78|1494.78|1510.5|1494.5|10
1639558940000|2021-12-15 09:02:20|1510.25|1494.25|1510.61|1494.61|1510.61|1494.61|1510.25|1494.25|3
1639558950000|2021-12-15 09:02:30|1510.5|1494.5|1510.61|1494.61|1510.61|1494.61|1510.5|1494.5|6
1639558970000|2021-12-15 09:02:50|1510.43|1494.43|1510.61|1494.61|1510.61|1494.61|1510.43|1494.43|2
1639558980000|2021-12-15 09:03:00|1510.59|1494.59|1510.64|1494.64|1510.64|1494.64|1510.59|1494.59|2
1639558990000|2021-12-15 09:03:10|1510.5|1494.5|1510.64|1494.64|1510.64|1494.64|1510.5|1494.5|2
1639559000000|2021-12-15 09:03:20|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639559010000|2021-12-15 09:03:30|1510.64|1494.64|1510.5|1494.5|1510.64|1494.64|1510.5|1494.5|6
1639559020000|2021-12-15 09:03:40|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1
1639559030000|2021-12-15 09:03:50|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1
1639559050000|2021-12-15 09:04:10|1510.45|1494.45|1510.4|1494.4|1510.45|1494.45|1510.26|1494.26|7
1639559060000|2021-12-15 09:04:20|1510.27|1494.27|1510.35|1494.35|1510.35|1494.35|1510.27|1494.27|2
1639559070000|2021-12-15 09:04:30|1510.1|1494.1|1509.89|1493.89|1510.1|1494.1|1509.89|1493.89|2
1639559080000|2021-12-15 09:04:40|1510.3|1494.3|1510.3|1494.3|1510.3|1494.3|1510.2|1494.2|3
1639559100000|2021-12-15 09:05:00|1510.15|1494.15|1510.05|1494.05|1510.15|1494.15|1510.05|1494.05|2
1639559110000|2021-12-15 09:05:10|1510|1494|1509.9|1493.9|1510.1|1494.1|1509.9|1493.9|4
1639559120000|2021-12-15 09:05:20|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1
1639559130000|2021-12-15 09:05:30|1510|1494|1509.2|1493.2|1510|1494|1509.2|1493.2|6
1639559140000|2021-12-15 09:05:40|1509.12|1493.12|1509.17|1493.17|1509.43|1493.43|1508.93|1492.93|10
1639559150000|2021-12-15 09:05:50|1509.25|1493.25|1509.12|1493.12|1509.25|1493.25|1509.12|1493.12|3
1639559160000|2021-12-15 09:06:00|1509.35|1493.35|1509.5|1493.5|1509.5|1493.5|1509.35|1493.35|3
1639559170000|2021-12-15 09:06:10|1509.45|1493.45|1509.3|1493.3|1509.45|1493.45|1509.3|1493.3|2
1639559180000|2021-12-15 09:06:20|1509.43|1493.43|1509.5|1493.5|1509.5|1493.5|1509.43|1493.43|5
1639559190000|2021-12-15 09:06:30|1509.44|1493.44|1509.4|1493.4|1509.44|1493.44|1509.35|1493.35|3
1639559200000|2021-12-15 09:06:40|1509.15|1493.15|1509|1493|1509.15|1493.15|1509|1493|2
1639559210000|2021-12-15 09:06:50|1508.5|1492.5|1508.93|1492.93|1509.25|1493.25|1508.5|1492.5|8
1639559220000|2021-12-15 09:07:00|1509.25|1493.25|1508.93|1492.93|1509.25|1493.25|1508.93|1492.93|4
1639559230000|2021-12-15 09:07:10|1509.25|1493.25|1508.69|1492.69|1509.43|1493.43|1508.41|1492.41|9
1639559240000|2021-12-15 09:07:20|1508.77|1492.77|1509.43|1493.43|1509.43|1493.43|1508.77|1492.77|4
1639559250000|2021-12-15 09:07:30|1509.69|1493.69|1509.69|1493.69|1509.69|1493.69|1509.69|1493.69|1
1639559260000|2021-12-15 09:07:40|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1
1639559270000|2021-12-15 09:07:50|1509.9|1493.9|1509.75|1493.75|1509.9|1493.9|1509.5|1493.5|3
1639559280000|2021-12-15 09:08:00|1509.9|1493.9|1509.95|1493.95|1510.05|1494.05|1509.9|1493.9|4
1639559290000|2021-12-15 09:08:10|1510.3|1494.3|1510.4|1494.4|1510.4|1494.4|1510.3|1494.3|2
1639559300000|2021-12-15 09:08:20|1510.68|1494.68|1510.78|1494.78|1510.78|1494.78|1510.51|1494.51|4
1639559320000|2021-12-15 09:08:40|1510.61|1494.61|1511.72|1495.72|1511.85|1495.85|1510.61|1494.61|4
1639559340000|2021-12-15 09:09:00|1511.8|1495.8|1511.75|1495.75|1512.1|1496.1|1511.75|1495.75|3
1639559360000|2021-12-15 09:09:20|1511.86|1495.86|1512.58|1496.58|1512.58|1496.58|1511.86|1495.86|4
1639559380000|2021-12-15 09:09:40|1512.6|1496.6|1512.47|1496.47|1512.64|1496.64|1512.25|1496.25|8
1639559390000|2021-12-15 09:09:50|1512.25|1496.25|1512.39|1496.39|1512.47|1496.47|1512.25|1496.25|13
1639559400000|2021-12-15 09:10:00|1512.25|1496.25|1512.32|1496.32|1512.39|1496.39|1511.98|1495.98|14
1639559410000|2021-12-15 09:10:10|1512.63|1496.63|1512.45|1496.45|1512.63|1496.63|1512.45|1496.45|3
1639559430000|2021-12-15 09:10:30|1512.65|1496.65|1513.34|1497.34|1513.34|1497.34|1512.65|1496.65|4
1639559450000|2021-12-15 09:10:50|1513.55|1497.55|1513.5|1497.5|1513.55|1497.55|1513.5|1497.5|3
1639559460000|2021-12-15 09:11:00|1513.51|1497.51|1512.9|1496.9|1513.51|1497.51|1512.9|1496.9|4
1639559470000|2021-12-15 09:11:10|1512.91|1496.91|1512.5|1496.5|1512.91|1496.91|1512.5|1496.5|5
1639559480000|2021-12-15 09:11:20|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639559490000|2021-12-15 09:11:30|1511.42|1495.42|1511.42|1495.42|1511.5|1495.5|1511|1495|4
1639559500000|2021-12-15 09:11:40|1511|1495|1510|1494|1511|1495|1510|1494|2
1639559510000|2021-12-15 09:11:50|1509.5|1493.5|1509.81|1493.81|1510.1|1494.1|1509.5|1493.5|10
1639559530000|2021-12-15 09:12:10|1510.01|1494.01|1510.5|1494.5|1510.5|1494.5|1510.01|1494.01|3
1639559550000|2021-12-15 09:12:30|1510.79|1494.79|1510.79|1494.79|1511|1495|1510.5|1494.5|5
1639559560000|2021-12-15 09:12:40|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|3
1639559570000|2021-12-15 09:12:50|1509.65|1493.65|1509.65|1493.65|1509.65|1493.65|1509.65|1493.65|1
1639559580000|2021-12-15 09:13:00|1509.6|1493.6|1509.6|1493.6|1509.6|1493.6|1509.6|1493.6|1
1639559590000|2021-12-15 09:13:10|1509.5|1493.5|1509|1493|1509.5|1493.5|1509|1493|4
1639559600000|2021-12-15 09:13:20|1509.32|1493.32|1509.72|1493.72|1510|1494|1509.32|1493.32|4
1639559610000|2021-12-15 09:13:30|1509.5|1493.5|1509.72|1493.72|1509.94|1493.94|1509.5|1493.5|4
1639559620000|2021-12-15 09:13:40|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639559630000|2021-12-15 09:13:50|1509.32|1493.32|1509.5|1493.5|1509.5|1493.5|1509.32|1493.32|2
1639559640000|2021-12-15 09:14:00|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1
1639559650000|2021-12-15 09:14:10|1509.5|1493.5|1510|1494|1510|1494|1509.5|1493.5|4
1639559660000|2021-12-15 09:14:20|1510.25|1494.25|1510.5|1494.5|1510.5|1494.5|1510|1494|4
1639559670000|2021-12-15 09:14:30|1510|1494|1510.61|1494.61|1510.8|1494.8|1509.36|1493.36|14
1639559680000|2021-12-15 09:14:40|1510.5|1494.5|1510.5|1494.5|1510.7|1494.7|1510.5|1494.5|3
1639559690000|2021-12-15 09:14:50|1510.65|1494.65|1510.5|1494.5|1510.65|1494.65|1510.3|1494.3|5
1639559700000|2021-12-15 09:15:00|1510.39|1494.39|1509.85|1493.85|1510.5|1494.5|1509.6|1493.6|9
1639559710000|2021-12-15 09:15:10|1509.6|1493.6|1509.5|1493.5|1509.85|1493.85|1509.47|1493.47|6
1639559720000|2021-12-15 09:15:20|1509.45|1493.45|1509.5|1493.5|1510|1494|1509.45|1493.45|9
1639559730000|2021-12-15 09:15:30|1509.6|1493.6|1510.1|1494.1|1510.13|1494.13|1509.6|1493.6|3
1639559740000|2021-12-15 09:15:40|1510.5|1494.5|1510.5|1494.5|1510.55|1494.55|1510.5|1494.5|3
1639559750000|2021-12-15 09:15:50|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1
1639559760000|2021-12-15 09:16:00|1510.1|1494.1|1510.5|1494.5|1510.5|1494.5|1510.1|1494.1|5
1639559770000|2021-12-15 09:16:10|1510.85|1494.85|1511.52|1495.52|1511.52|1495.52|1510.85|1494.85|2
1639559780000|2021-12-15 09:16:20|1511.53|1495.53|1511.52|1495.52|1511.53|1495.53|1511.52|1495.52|2
1639559790000|2021-12-15 09:16:30|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1
1639559800000|2021-12-15 09:16:40|1511.4|1495.4|1511.52|1495.52|1511.52|1495.52|1511.4|1495.4|3
1639559810000|2021-12-15 09:16:50|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639559820000|2021-12-15 09:17:00|1511.35|1495.35|1510.71|1494.71|1511.35|1495.35|1510.71|1494.71|3
1639559870000|2021-12-15 09:17:50|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639559890000|2021-12-15 09:18:10|1510.46|1494.46|1510.5|1494.5|1510.5|1494.5|1510.46|1494.46|2
1639559910000|2021-12-15 09:18:30|1510.48|1494.48|1510.39|1494.39|1510.48|1494.48|1510.39|1494.39|2
1639559920000|2021-12-15 09:18:40|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639559930000|2021-12-15 09:18:50|1510.33|1494.33|1510.42|1494.42|1510.5|1494.5|1509.92|1493.92|5
1639559940000|2021-12-15 09:19:00|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1
1639559950000|2021-12-15 09:19:10|1510.5|1494.5|1510.5|1494.5|1510.71|1494.71|1510.5|1494.5|4
1639559970000|2021-12-15 09:19:30|1510.71|1494.71|1510.61|1494.61|1510.71|1494.71|1510.5|1494.5|3
1639560000000|2021-12-15 09:20:00|1510.65|1494.65|1510.7|1494.7|1511.18|1495.18|1510.5|1494.5|10
1639560010000|2021-12-15 09:20:10|1511.03|1495.03|1511.52|1495.52|1511.52|1495.52|1510.77|1494.77|6
1639560020000|2021-12-15 09:20:20|1511.73|1495.73|1511.25|1495.25|1511.73|1495.73|1511.1|1495.1|6
1639560030000|2021-12-15 09:20:30|1511|1495|1510.5|1494.5|1511.25|1495.25|1510.5|1494.5|4
1639560060000|2021-12-15 09:21:00|1510.41|1494.41|1509.7|1493.7|1510.5|1494.5|1509.7|1493.7|6
1639560070000|2021-12-15 09:21:10|1510.12|1494.12|1510.26|1494.26|1510.26|1494.26|1510.12|1494.12|2
1639560080000|2021-12-15 09:21:20|1510.32|1494.32|1510.35|1494.35|1510.35|1494.35|1510.3|1494.3|3
1639560100000|2021-12-15 09:21:40|1510.26|1494.26|1510.42|1494.42|1510.42|1494.42|1510.26|1494.26|2
1639560110000|2021-12-15 09:21:50|1510|1494|1510.5|1494.5|1510.64|1494.64|1510|1494|3
1639560120000|2021-12-15 09:22:00|1510.3|1494.3|1510.3|1494.3|1510.3|1494.3|1510.3|1494.3|1
1639560130000|2021-12-15 09:22:10|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639560140000|2021-12-15 09:22:20|1510.35|1494.35|1510.15|1494.15|1510.35|1494.35|1510.07|1494.07|3
1639560150000|2021-12-15 09:22:30|1510.07|1494.07|1509.65|1493.65|1510.15|1494.15|1509.65|1493.65|5
1639560190000|2021-12-15 09:23:10|1510.07|1494.07|1510.5|1494.5|1510.5|1494.5|1510.07|1494.07|3
1639560210000|2021-12-15 09:23:30|1510.41|1494.41|1510.5|1494.5|1510.5|1494.5|1510.41|1494.41|2
1639560230000|2021-12-15 09:23:50|1510|1494|1509.55|1493.55|1510|1494|1509.4|1493.4|3
1639560240000|2021-12-15 09:24:00|1509.5|1493.5|1510.42|1494.42|1510.42|1494.42|1509.5|1493.5|6
1639560250000|2021-12-15 09:24:10|1510.45|1494.45|1510.5|1494.5|1510.5|1494.5|1510.45|1494.45|2
1639560260000|2021-12-15 09:24:20|1510.64|1494.64|1510.64|1494.64|1510.64|1494.64|1510.64|1494.64|1
1639560280000|2021-12-15 09:24:40|1510.85|1494.85|1510.64|1494.64|1511.29|1495.29|1510.64|1494.64|4
1639560300000|2021-12-15 09:25:00|1510.99|1494.99|1510.99|1494.99|1510.99|1494.99|1510.99|1494.99|1
1639560320000|2021-12-15 09:25:20|1511.03|1495.03|1510.99|1494.99|1511.05|1495.05|1510.99|1494.99|3
1639560340000|2021-12-15 09:25:40|1510.7|1494.7|1510.64|1494.64|1510.7|1494.7|1510.64|1494.64|2
1639560350000|2021-12-15 09:25:50|1510.8|1494.8|1510.69|1494.69|1510.8|1494.8|1510.69|1494.69|3
1639560360000|2021-12-15 09:26:00|1510.8|1494.8|1510.64|1494.64|1510.8|1494.8|1510.64|1494.64|2
1639560400000|2021-12-15 09:26:40|1510.6|1494.6|1510.6|1494.6|1510.64|1494.64|1510.6|1494.6|4
1639560410000|2021-12-15 09:26:50|1510.64|1494.64|1510.5|1494.5|1510.64|1494.64|1510.5|1494.5|2
1639560420000|2021-12-15 09:27:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.46|1493.46|3
1639560430000|2021-12-15 09:27:10|1509.4|1493.4|1509.5|1493.5|1509.5|1493.5|1509.4|1493.4|2
1639560440000|2021-12-15 09:27:20|1509.46|1493.46|1508.79|1492.79|1509.5|1493.5|1508.5|1492.5|8
1639560450000|2021-12-15 09:27:30|1508.5|1492.5|1508.92|1492.92|1509.15|1493.15|1508.5|1492.5|4
1639560460000|2021-12-15 09:27:40|1509.09|1493.09|1509|1493|1509.15|1493.15|1509|1493|3
1639560470000|2021-12-15 09:27:50|1509.11|1493.11|1509|1493|1509.11|1493.11|1509|1493|2
1639560480000|2021-12-15 09:28:00|1509.15|1493.15|1509|1493|1509.15|1493.15|1509|1493|2
1639560490000|2021-12-15 09:28:10|1509.34|1493.34|1509|1493|1509.72|1493.72|1509|1493|9
1639560500000|2021-12-15 09:28:20|1509.15|1493.15|1509|1493|1509.15|1493.15|1509|1493|4
1639560510000|2021-12-15 09:28:30|1509.11|1493.11|1509.39|1493.39|1509.39|1493.39|1509.11|1493.11|3
1639560530000|2021-12-15 09:28:50|1509.69|1493.69|1509.69|1493.69|1509.69|1493.69|1509.5|1493.5|3
1639560540000|2021-12-15 09:29:00|1510.2|1494.2|1510.58|1494.58|1510.58|1494.58|1509.75|1493.75|5
1639560550000|2021-12-15 09:29:10|1510.5|1494.5|1510.17|1494.17|1510.58|1494.58|1510.17|1494.17|7
1639560560000|2021-12-15 09:29:20|1510.3|1494.3|1510.34|1494.34|1510.34|1494.34|1510.3|1494.3|2
1639560570000|2021-12-15 09:29:30|1510.27|1494.27|1510.48|1494.48|1510.48|1494.48|1509.95|1493.95|4
1639560580000|2021-12-15 09:29:40|1510.5|1494.5|1510.22|1494.22|1510.5|1494.5|1510.22|1494.22|3
1639560590000|2021-12-15 09:29:50|1510.34|1494.34|1510.32|1494.32|1510.34|1494.34|1510.32|1494.32|2
1639560600000|2021-12-15 09:30:00|1510.22|1494.22|1510.22|1494.22|1510.22|1494.22|1510.22|1494.22|1
1639560610000|2021-12-15 09:30:10|1510.25|1494.25|1510.34|1494.34|1510.34|1494.34|1510.22|1494.22|3
1639560630000|2021-12-15 09:30:30|1510.21|1494.21|1508.32|1492.32|1510.22|1494.22|1508.32|1492.32|6
1639560640000|2021-12-15 09:30:40|1508.12|1492.12|1508.19|1492.19|1508.8|1492.8|1508|1492|7
1639560650000|2021-12-15 09:30:50|1508|1492|1508.79|1492.79|1509|1493|1508|1492|10
1639560660000|2021-12-15 09:31:00|1508.5|1492.5|1508.52|1492.52|1508.95|1492.95|1508.5|1492.5|7
1639560670000|2021-12-15 09:31:10|1508.6|1492.6|1507.75|1491.75|1508.6|1492.6|1507.75|1491.75|6
1639560680000|2021-12-15 09:31:20|1508.07|1492.07|1508.29|1492.29|1508.29|1492.29|1508.04|1492.04|3
1639560690000|2021-12-15 09:31:30|1508.39|1492.39|1508.39|1492.39|1508.39|1492.39|1508.39|1492.39|1
1639560700000|2021-12-15 09:31:40|1508.5|1492.5|1508.84|1492.84|1508.91|1492.91|1508.05|1492.05|6
1639560710000|2021-12-15 09:31:50|1508.93|1492.93|1509.1|1493.1|1509.1|1493.1|1508.93|1492.93|2
1639560720000|2021-12-15 09:32:00|1509.11|1493.11|1509.21|1493.21|1509.5|1493.5|1509.11|1493.11|5
1639560730000|2021-12-15 09:32:10|1509.37|1493.37|1509.21|1493.21|1509.37|1493.37|1508.76|1492.76|6
1639560740000|2021-12-15 09:32:20|1509|1493|1508.9|1492.9|1509|1493|1508.9|1492.9|4
1639560750000|2021-12-15 09:32:30|1508.5|1492.5|1509.5|1493.5|1509.5|1493.5|1508.5|1492.5|8
1639560760000|2021-12-15 09:32:40|1509.93|1493.93|1510.37|1494.37|1510.37|1494.37|1509.9|1493.9|4
1639560770000|2021-12-15 09:32:50|1510.29|1494.29|1510.49|1494.49|1510.49|1494.49|1510.29|1494.29|7
1639560780000|2021-12-15 09:33:00|1510.63|1494.63|1510.65|1494.65|1510.65|1494.65|1510.63|1494.63|2
1639560790000|2021-12-15 09:33:10|1510.75|1494.75|1510.85|1494.85|1510.85|1494.85|1510.75|1494.75|2
1639560800000|2021-12-15 09:33:20|1511.1|1495.1|1511|1495|1511.1|1495.1|1511|1495|2
1639560810000|2021-12-15 09:33:30|1510.49|1494.49|1510.32|1494.32|1510.49|1494.49|1510.32|1494.32|3
1639560820000|2021-12-15 09:33:40|1510.21|1494.21|1510.29|1494.29|1510.29|1494.29|1510.21|1494.21|2
1639560830000|2021-12-15 09:33:50|1510.15|1494.15|1510.29|1494.29|1510.29|1494.29|1510.15|1494.15|2
1639560840000|2021-12-15 09:34:00|1510.2|1494.2|1511.38|1495.38|1511.38|1495.38|1510.2|1494.2|3
1639560850000|2021-12-15 09:34:10|1511.55|1495.55|1511.52|1495.52|1511.92|1495.92|1511.5|1495.5|6
1639560860000|2021-12-15 09:34:20|1511.53|1495.53|1511.53|1495.53|1511.53|1495.53|1511.53|1495.53|1
1639560880000|2021-12-15 09:34:40|1511.43|1495.43|1511.43|1495.43|1511.43|1495.43|1511.43|1495.43|1
1639560890000|2021-12-15 09:34:50|1511.36|1495.36|1510.5|1494.5|1511.36|1495.36|1510.5|1494.5|5
1639560900000|2021-12-15 09:35:00|1510.39|1494.39|1510.5|1494.5|1510.5|1494.5|1510.39|1494.39|2
1639560910000|2021-12-15 09:35:10|1510.39|1494.39|1510.5|1494.5|1510.5|1494.5|1510.39|1494.39|2
1639560930000|2021-12-15 09:35:30|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1
1639560940000|2021-12-15 09:35:40|1510|1494|1510|1494|1510|1494|1510|1494|1
1639560950000|2021-12-15 09:35:50|1510.04|1494.04|1510|1494|1510.04|1494.04|1509.75|1493.75|3
1639560960000|2021-12-15 09:36:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639560970000|2021-12-15 09:36:10|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1
1639560980000|2021-12-15 09:36:20|1508.15|1492.15|1508.15|1492.15|1508.15|1492.15|1508.15|1492.15|1
1639560990000|2021-12-15 09:36:30|1508.05|1492.05|1508.05|1492.05|1508.05|1492.05|1508.05|1492.05|1
1639561000000|2021-12-15 09:36:40|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1
1639561020000|2021-12-15 09:37:00|1508|1492|1508.5|1492.5|1508.5|1492.5|1508|1492|3
1639561030000|2021-12-15 09:37:10|1508.59|1492.59|1508.72|1492.72|1509|1493|1508.5|1492.5|6
1639561040000|2021-12-15 09:37:20|1508.75|1492.75|1509|1493|1509|1493|1508.75|1492.75|3
1639561050000|2021-12-15 09:37:30|1508.79|1492.79|1509|1493|1509|1493|1508.79|1492.79|4
1639561060000|2021-12-15 09:37:40|1509.4|1493.4|1509.69|1493.69|1509.69|1493.69|1509.4|1493.4|3
1639561070000|2021-12-15 09:37:50|1510.1|1494.1|1509.79|1493.79|1510.15|1494.15|1509.75|1493.75|4
1639561080000|2021-12-15 09:38:00|1510.1|1494.1|1508.41|1492.41|1510.1|1494.1|1508.41|1492.41|8
1639561090000|2021-12-15 09:38:10|1508|1492|1507.97|1491.97|1508.32|1492.32|1507.5|1491.5|8
1639561100000|2021-12-15 09:38:20|1508.22|1492.22|1508.32|1492.32|1508.41|1492.41|1508.12|1492.12|4
1639561110000|2021-12-15 09:38:30|1508.41|1492.41|1508.72|1492.72|1509|1493|1508.41|1492.41|6
1639561120000|2021-12-15 09:38:40|1508.5|1492.5|1509.87|1493.87|1510|1494|1508.5|1492.5|12
1639561130000|2021-12-15 09:38:50|1509.45|1493.45|1509.74|1493.74|1509.74|1493.74|1509.45|1493.45|2
1639561140000|2021-12-15 09:39:00|1509.79|1493.79|1510|1494|1510.5|1494.5|1509.79|1493.79|5
1639561150000|2021-12-15 09:39:10|1510.05|1494.05|1510.05|1494.05|1510.05|1494.05|1510.05|1494.05|1
1639561160000|2021-12-15 09:39:20|1510.24|1494.24|1510|1494|1510.5|1494.5|1510|1494|6
1639561180000|2021-12-15 09:39:40|1510.25|1494.25|1509.92|1493.92|1510.25|1494.25|1509.92|1493.92|4
1639561190000|2021-12-15 09:39:50|1509.5|1493.5|1509.4|1493.4|1510|1494|1508.65|1492.65|8
1639561200000|2021-12-15 09:40:00|1509.63|1493.63|1509.8|1493.8|1509.8|1493.8|1509.63|1493.63|2
1639561210000|2021-12-15 09:40:10|1509|1493|1509|1493|1509|1493|1509|1493|1
1639561220000|2021-12-15 09:40:20|1509.16|1493.16|1509.16|1493.16|1509.66|1493.66|1509.16|1493.16|3
1639561230000|2021-12-15 09:40:30|1509.01|1493.01|1509.01|1493.01|1509.01|1493.01|1509.01|1493.01|1
1639561240000|2021-12-15 09:40:40|1509.09|1493.09|1508.92|1492.92|1509.35|1493.35|1508.92|1492.92|3
1639561250000|2021-12-15 09:40:50|1509|1493|1509.03|1493.03|1509.03|1493.03|1509|1493|2
1639561260000|2021-12-15 09:41:00|1509|1493|1509.13|1493.13|1509.13|1493.13|1509|1493|3
1639561270000|2021-12-15 09:41:10|1509.03|1493.03|1509|1493|1509.41|1493.41|1509|1493|5
1639561280000|2021-12-15 09:41:20|1508.5|1492.5|1508.38|1492.38|1508.5|1492.5|1508.38|1492.38|2
1639561290000|2021-12-15 09:41:30|1508.67|1492.67|1508.31|1492.31|1508.67|1492.67|1508.31|1492.31|6
1639561300000|2021-12-15 09:41:40|1508.4|1492.4|1508.31|1492.31|1508.4|1492.4|1508.31|1492.31|3
1639561320000|2021-12-15 09:42:00|1508.12|1492.12|1508.31|1492.31|1508.31|1492.31|1507.81|1491.81|3
1639561350000|2021-12-15 09:42:30|1508.52|1492.52|1508.52|1492.52|1508.52|1492.52|1508.52|1492.52|1
1639561360000|2021-12-15 09:42:40|1508.53|1492.53|1508.9|1492.9|1509.2|1493.2|1508.53|1492.53|6
1639561380000|2021-12-15 09:43:00|1509.15|1493.15|1509|1493|1509.15|1493.15|1508.79|1492.79|5
1639561390000|2021-12-15 09:43:10|1508.79|1492.79|1508.79|1492.79|1508.79|1492.79|1508.79|1492.79|1
1639561400000|2021-12-15 09:43:20|1509.13|1493.13|1509.13|1493.13|1509.13|1493.13|1509.13|1493.13|1
1639561410000|2021-12-15 09:43:30|1509|1493|1509|1493|1509|1493|1509|1493|1
1639561430000|2021-12-15 09:43:50|1509.3|1493.3|1508.9|1492.9|1509.3|1493.3|1508.9|1492.9|2
1639561450000|2021-12-15 09:44:10|1509.15|1493.15|1509.75|1493.75|1509.75|1493.75|1509|1493|6
1639561460000|2021-12-15 09:44:20|1510.15|1494.15|1509.92|1493.92|1510.25|1494.25|1509.79|1493.79|4
1639561470000|2021-12-15 09:44:30|1509.5|1493.5|1509.92|1493.92|1509.92|1493.92|1509.5|1493.5|2
1639561480000|2021-12-15 09:44:40|1510.34|1494.34|1510.4|1494.4|1510.4|1494.4|1510.34|1494.34|2
1639561490000|2021-12-15 09:44:50|1510.29|1494.29|1510.4|1494.4|1510.4|1494.4|1510.29|1494.29|2
1639561500000|2021-12-15 09:45:00|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639561510000|2021-12-15 09:45:10|1510.9|1494.9|1511.52|1495.52|1511.52|1495.52|1510.5|1494.5|4
1639561520000|2021-12-15 09:45:20|1511.68|1495.68|1511.5|1495.5|1511.9|1495.9|1511.5|1495.5|6
1639561530000|2021-12-15 09:45:30|1511.75|1495.75|1511.5|1495.5|1511.75|1495.75|1511.5|1495.5|2
1639561540000|2021-12-15 09:45:40|1511.65|1495.65|1511.5|1495.5|1511.65|1495.65|1511.5|1495.5|2
1639561560000|2021-12-15 09:46:00|1511.7|1495.7|1511.5|1495.5|1511.99|1495.99|1511.5|1495.5|6
1639561570000|2021-12-15 09:46:10|1511.83|1495.83|1511.83|1495.83|1511.83|1495.83|1511.83|1495.83|1
1639561580000|2021-12-15 09:46:20|1512|1496|1512|1496|1512|1496|1512|1496|1
1639561590000|2021-12-15 09:46:30|1512.03|1496.03|1512.15|1496.15|1512.15|1496.15|1511.65|1495.65|8
1639561600000|2021-12-15 09:46:40|1512|1496|1512|1496|1512|1496|1512|1496|1
1639561620000|2021-12-15 09:47:00|1511.5|1495.5|1511.44|1495.44|1511.5|1495.5|1511.44|1495.44|2
1639561630000|2021-12-15 09:47:10|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639561640000|2021-12-15 09:47:20|1511.44|1495.44|1511.29|1495.29|1511.85|1495.85|1511.29|1495.29|4
1639561650000|2021-12-15 09:47:30|1511.6|1495.6|1512|1496|1512|1496|1511.6|1495.6|2
1639561670000|2021-12-15 09:47:50|1511.79|1495.79|1511.79|1495.79|1512|1496|1511.79|1495.79|3
1639561680000|2021-12-15 09:48:00|1512|1496|1512|1496|1512|1496|1512|1496|1
1639561700000|2021-12-15 09:48:20|1511.87|1495.87|1512|1496|1512.88|1496.88|1511.87|1495.87|7
1639561710000|2021-12-15 09:48:30|1512.31|1496.31|1512|1496|1512.69|1496.69|1512|1496|4
1639561720000|2021-12-15 09:48:40|1511.89|1495.89|1511.89|1495.89|1511.89|1495.89|1511.89|1495.89|1
1639561730000|2021-12-15 09:48:50|1512|1496|1511.1|1495.1|1512|1496|1511.1|1495.1|5
1639561740000|2021-12-15 09:49:00|1510.99|1494.99|1511.1|1495.1|1511.5|1495.5|1510.99|1494.99|4
1639561770000|2021-12-15 09:49:30|1511.25|1495.25|1510.92|1494.92|1511.25|1495.25|1510.92|1494.92|5
1639561780000|2021-12-15 09:49:40|1510.5|1494.5|1510.5|1494.5|1510.92|1494.92|1510.5|1494.5|3
1639561790000|2021-12-15 09:49:50|1510.92|1494.92|1510.92|1494.92|1510.92|1494.92|1510.92|1494.92|1
1639561800000|2021-12-15 09:50:00|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1
1639561810000|2021-12-15 09:50:10|1511|1495|1511.11|1495.11|1511.11|1495.11|1511|1495|2
1639561820000|2021-12-15 09:50:20|1511.25|1495.25|1511|1495|1511.25|1495.25|1511|1495|2
1639561840000|2021-12-15 09:50:40|1511.5|1495.5|1512.49|1496.49|1512.49|1496.49|1511.5|1495.5|9
1639561850000|2021-12-15 09:50:50|1512.48|1496.48|1512.5|1496.5|1513.3|1497.3|1512.3|1496.3|10
1639561860000|2021-12-15 09:51:00|1512.92|1496.92|1512.6|1496.6|1512.92|1496.92|1512.5|1496.5|3
1639561880000|2021-12-15 09:51:20|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639561890000|2021-12-15 09:51:30|1512.17|1496.17|1511.56|1495.56|1512.17|1496.17|1511.56|1495.56|3
1639561900000|2021-12-15 09:51:40|1511.53|1495.53|1511.56|1495.56|1511.56|1495.56|1511.53|1495.53|2
1639561910000|2021-12-15 09:51:50|1510.7|1494.7|1511.02|1495.02|1511.02|1495.02|1510.7|1494.7|2
1639561920000|2021-12-15 09:52:00|1511.32|1495.32|1511.5|1495.5|1511.72|1495.72|1511|1495|7
1639561930000|2021-12-15 09:52:10|1511.29|1495.29|1511.5|1495.5|1511.5|1495.5|1511.21|1495.21|3
1639561960000|2021-12-15 09:52:40|1511|1495|1511.5|1495.5|1511.5|1495.5|1511|1495|3
1639561970000|2021-12-15 09:52:50|1511.32|1495.32|1511.5|1495.5|1511.5|1495.5|1511.32|1495.32|3
1639562000000|2021-12-15 09:53:20|1511.26|1495.26|1511|1495|1511.5|1495.5|1511|1495|3
1639562010000|2021-12-15 09:53:30|1510.92|1494.92|1510.92|1494.92|1510.94|1494.94|1510.5|1494.5|5
1639562020000|2021-12-15 09:53:40|1510.94|1494.94|1510.92|1494.92|1510.94|1494.94|1510.92|1494.92|2
1639562030000|2021-12-15 09:53:50|1510.98|1494.98|1510.5|1494.5|1510.98|1494.98|1510.5|1494.5|3
1639562040000|2021-12-15 09:54:00|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|2
1639562050000|2021-12-15 09:54:10|1510.72|1494.72|1510.72|1494.72|1510.72|1494.72|1510.5|1494.5|3
1639562060000|2021-12-15 09:54:20|1511.15|1495.15|1510.92|1494.92|1511.15|1495.15|1510.9|1494.9|3
1639562070000|2021-12-15 09:54:30|1511.4|1495.4|1510.5|1494.5|1511.4|1495.4|1510.5|1494.5|4
1639562090000|2021-12-15 09:54:50|1510.45|1494.45|1510.5|1494.5|1510.5|1494.5|1510.45|1494.45|2
1639562120000|2021-12-15 09:55:20|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1
1639562160000|2021-12-15 09:56:00|1510.62|1494.62|1510.5|1494.5|1510.82|1494.82|1510.5|1494.5|4
1639562170000|2021-12-15 09:56:10|1510.82|1494.82|1510.92|1494.92|1511|1495|1510.5|1494.5|4
1639562180000|2021-12-15 09:56:20|1510.5|1494.5|1510.92|1494.92|1510.92|1494.92|1510.5|1494.5|2
1639562190000|2021-12-15 09:56:30|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|8
1639562200000|2021-12-15 09:56:40|1510.92|1494.92|1510.82|1494.82|1510.92|1494.92|1510.5|1494.5|6
1639562210000|2021-12-15 09:56:50|1510.5|1494.5|1510.82|1494.82|1510.82|1494.82|1510.5|1494.5|2
1639562220000|2021-12-15 09:57:00|1510.5|1494.5|1510.82|1494.82|1510.82|1494.82|1510.5|1494.5|2
1639562240000|2021-12-15 09:57:20|1511.25|1495.25|1510.92|1494.92|1511.25|1495.25|1510.92|1494.92|2
1639562250000|2021-12-15 09:57:30|1511|1495|1510.82|1494.82|1511|1495|1510.82|1494.82|4
1639562260000|2021-12-15 09:57:40|1511|1495|1510.82|1494.82|1511|1495|1510.82|1494.82|2
1639562270000|2021-12-15 09:57:50|1510.5|1494.5|1510.75|1494.75|1511|1495|1510.5|1494.5|5
1639562280000|2021-12-15 09:58:00|1510.78|1494.78|1510.75|1494.75|1510.78|1494.78|1510.75|1494.75|2
1639562290000|2021-12-15 09:58:10|1510.78|1494.78|1510.79|1494.79|1511.03|1495.03|1510.78|1494.78|4
1639562310000|2021-12-15 09:58:30|1510.5|1494.5|1510.5|1494.5|1510.72|1494.72|1510.5|1494.5|3
1639562320000|2021-12-15 09:58:40|1510.69|1494.69|1510.83|1494.83|1511.03|1495.03|1510.69|1494.69|4
1639562330000|2021-12-15 09:58:50|1510.52|1494.52|1512.75|1496.75|1513|1497|1510.52|1494.52|9
1639562340000|2021-12-15 09:59:00|1512.5|1496.5|1512.75|1496.75|1512.75|1496.75|1512|1496|9
1639562350000|2021-12-15 09:59:10|1512.5|1496.5|1512.13|1496.13|1512.5|1496.5|1512|1496|5
1639562360000|2021-12-15 09:59:20|1512|1496|1512.21|1496.21|1512.21|1496.21|1512|1496|3
1639562370000|2021-12-15 09:59:30|1512.07|1496.07|1511.5|1495.5|1512.07|1496.07|1511.5|1495.5|2
1639562380000|2021-12-15 09:59:40|1511.25|1495.25|1511|1495|1511.25|1495.25|1511|1495|2
1639562390000|2021-12-15 09:59:50|1511.1|1495.1|1511.1|1495.1|1511.1|1495.1|1511.1|1495.1|1
1639562400000|2021-12-15 10:00:00|1511|1495|1510.82|1494.82|1511.05|1495.05|1510.82|1494.82|6
1639562410000|2021-12-15 10:00:10|1510.92|1494.92|1510.1|1494.1|1510.92|1494.92|1510.09|1494.09|5
1639562420000|2021-12-15 10:00:20|1510.3|1494.3|1509.92|1493.92|1510.3|1494.3|1509.92|1493.92|2
1639562430000|2021-12-15 10:00:30|1509.5|1493.5|1510.99|1494.99|1511.2|1495.2|1509.5|1493.5|7
1639562440000|2021-12-15 10:00:40|1510.92|1494.92|1510.94|1494.94|1511.05|1495.05|1510.92|1494.92|3
1639562450000|2021-12-15 10:00:50|1510.92|1494.92|1510.81|1494.81|1511.05|1495.05|1510.81|1494.81|5
1639562460000|2021-12-15 10:01:00|1510.79|1494.79|1510.92|1494.92|1511.15|1495.15|1510.79|1494.79|6
1639562470000|2021-12-15 10:01:10|1510.5|1494.5|1511|1495|1511|1495|1510.5|1494.5|2
1639562480000|2021-12-15 10:01:20|1511.2|1495.2|1511|1495|1511.2|1495.2|1511|1495|3
1639562490000|2021-12-15 10:01:30|1511.19|1495.19|1511.72|1495.72|1511.85|1495.85|1511.19|1495.19|3
1639562520000|2021-12-15 10:02:00|1512|1496|1511.79|1495.79|1512|1496|1511.5|1495.5|4
1639562530000|2021-12-15 10:02:10|1512|1496|1511.5|1495.5|1512|1496|1511.5|1495.5|2
1639562540000|2021-12-15 10:02:20|1512.67|1496.67|1512.82|1496.82|1512.82|1496.82|1512.62|1496.62|8
1639562550000|2021-12-15 10:02:30|1512.5|1496.5|1512.64|1496.64|1512.82|1496.82|1512.5|1496.5|5
1639562560000|2021-12-15 10:02:40|1512.5|1496.5|1512.69|1496.69|1512.97|1496.97|1512.5|1496.5|6
1639562580000|2021-12-15 10:03:00|1513.07|1497.07|1512.5|1496.5|1513.07|1497.07|1512.5|1496.5|5
1639562590000|2021-12-15 10:03:10|1512.45|1496.45|1512.64|1496.64|1512.77|1496.77|1512.45|1496.45|3
1639562600000|2021-12-15 10:03:20|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639562610000|2021-12-15 10:03:30|1512.64|1496.64|1512.5|1496.5|1512.92|1496.92|1512.5|1496.5|11
1639562620000|2021-12-15 10:03:40|1512.69|1496.69|1511.81|1495.81|1512.69|1496.69|1511.81|1495.81|4
1639562630000|2021-12-15 10:03:50|1512.12|1496.12|1511.5|1495.5|1512.12|1496.12|1511.5|1495.5|3
1639562640000|2021-12-15 10:04:00|1511.45|1495.45|1511.72|1495.72|1512.09|1496.09|1511.45|1495.45|11
1639562660000|2021-12-15 10:04:20|1512.09|1496.09|1511.72|1495.72|1512.09|1496.09|1511.72|1495.72|2
1639562670000|2021-12-15 10:04:30|1511.5|1495.5|1511.87|1495.87|1512.37|1496.37|1511.5|1495.5|9
1639562680000|2021-12-15 10:04:40|1511.5|1495.5|1511.42|1495.42|1511.5|1495.5|1511.35|1495.35|5
1639562710000|2021-12-15 10:05:10|1511|1495|1512.35|1496.35|1512.36|1496.36|1511|1495|4
1639562720000|2021-12-15 10:05:20|1512.23|1496.23|1512.25|1496.25|1512.25|1496.25|1512.23|1496.23|2
1639562730000|2021-12-15 10:05:30|1511.87|1495.87|1511.87|1495.87|1511.87|1495.87|1511.87|1495.87|1
1639562740000|2021-12-15 10:05:40|1511.7|1495.7|1511.87|1495.87|1511.87|1495.87|1511.7|1495.7|2
1639562760000|2021-12-15 10:06:00|1511.85|1495.85|1511.87|1495.87|1511.87|1495.87|1511.85|1495.85|3
1639562770000|2021-12-15 10:06:10|1512.31|1496.31|1511.87|1495.87|1512.31|1496.31|1511.87|1495.87|8
1639562780000|2021-12-15 10:06:20|1512.15|1496.15|1511.9|1495.9|1512.15|1496.15|1511.9|1495.9|3
1639562790000|2021-12-15 10:06:30|1512.13|1496.13|1512.13|1496.13|1512.13|1496.13|1512.13|1496.13|1
1639562800000|2021-12-15 10:06:40|1512|1496|1512.45|1496.45|1512.45|1496.45|1512|1496|4
1639562810000|2021-12-15 10:06:50|1512.59|1496.59|1512.59|1496.59|1512.65|1496.65|1512.59|1496.59|3
1639562820000|2021-12-15 10:07:00|1512.73|1496.73|1512.59|1496.59|1512.73|1496.73|1512.59|1496.59|2
1639562830000|2021-12-15 10:07:10|1513.25|1497.25|1513.14|1497.14|1513.32|1497.32|1512.71|1496.71|6
1639562840000|2021-12-15 10:07:20|1512.94|1496.94|1512.94|1496.94|1512.94|1496.94|1512.94|1496.94|1
1639562850000|2021-12-15 10:07:30|1512.73|1496.73|1512.65|1496.65|1512.73|1496.73|1512.65|1496.65|2
1639562860000|2021-12-15 10:07:40|1512.77|1496.77|1512.84|1496.84|1512.84|1496.84|1512.68|1496.68|5
1639562870000|2021-12-15 10:07:50|1513.44|1497.44|1513.44|1497.44|1513.5|1497.5|1513.14|1497.14|7
1639562880000|2021-12-15 10:08:00|1513.53|1497.53|1513.5|1497.5|1513.53|1497.53|1513.5|1497.5|2
1639562890000|2021-12-15 10:08:10|1512.85|1496.85|1513.14|1497.14|1513.14|1497.14|1512.77|1496.77|3
1639562910000|2021-12-15 10:08:30|1513.32|1497.32|1512.5|1496.5|1513.32|1497.32|1512.5|1496.5|3
1639562920000|2021-12-15 10:08:40|1512.39|1496.39|1511.75|1495.75|1512.5|1496.5|1511.75|1495.75|3
1639562930000|2021-12-15 10:08:50|1512.25|1496.25|1512.3|1496.3|1512.3|1496.3|1512.13|1496.13|3
1639562940000|2021-12-15 10:09:00|1511.88|1495.88|1511.5|1495.5|1512.05|1496.05|1511.5|1495.5|3
1639562970000|2021-12-15 10:09:30|1512.45|1496.45|1513.63|1497.63|1513.72|1497.72|1512.45|1496.45|8
1639562980000|2021-12-15 10:09:40|1514.25|1498.25|1514.42|1498.42|1514.42|1498.42|1513.92|1497.92|3
1639562990000|2021-12-15 10:09:50|1514.5|1498.5|1513.5|1497.5|1514.5|1498.5|1513.5|1497.5|4
1639563000000|2021-12-15 10:10:00|1513.46|1497.46|1513.42|1497.42|1513.5|1497.5|1513.42|1497.42|5
1639563010000|2021-12-15 10:10:10|1513.3|1497.3|1513.3|1497.3|1513.3|1497.3|1513.3|1497.3|1
1639563020000|2021-12-15 10:10:20|1513.42|1497.42|1513.42|1497.42|1513.42|1497.42|1513.42|1497.42|1
1639563040000|2021-12-15 10:10:40|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639563050000|2021-12-15 10:10:50|1513.32|1497.32|1513.3|1497.3|1513.32|1497.32|1513.3|1497.3|2
1639563060000|2021-12-15 10:11:00|1513.43|1497.43|1513.43|1497.43|1513.43|1497.43|1513.43|1497.43|1
1639563070000|2021-12-15 10:11:10|1513.5|1497.5|1511.13|1495.13|1513.5|1497.5|1511.13|1495.13|6
1639563080000|2021-12-15 10:11:20|1511|1495|1509.81|1493.81|1511|1495|1509.5|1493.5|9
1639563090000|2021-12-15 10:11:30|1510.2|1494.2|1510.69|1494.69|1510.8|1494.8|1509.5|1493.5|10
1639563100000|2021-12-15 10:11:40|1510.75|1494.75|1511.03|1495.03|1511.03|1495.03|1510.75|1494.75|3
1639563110000|2021-12-15 10:11:50|1511.5|1495.5|1511.13|1495.13|1511.5|1495.5|1511.13|1495.13|2
1639563120000|2021-12-15 10:12:00|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639563130000|2021-12-15 10:12:10|1511.75|1495.75|1511.75|1495.75|1511.75|1495.75|1511.75|1495.75|1
1639563140000|2021-12-15 10:12:20|1511.5|1495.5|1511|1495|1511.75|1495.75|1511|1495|4
1639563150000|2021-12-15 10:12:30|1510.35|1494.35|1510.75|1494.75|1510.85|1494.85|1510.35|1494.35|7
1639563160000|2021-12-15 10:12:40|1511|1495|1511|1495|1511|1495|1511|1495|1
1639563170000|2021-12-15 10:12:50|1510.75|1494.75|1511|1495|1511.4|1495.4|1510.75|1494.75|3
1639563180000|2021-12-15 10:13:00|1510.5|1494.5|1510|1494|1510.5|1494.5|1510|1494|2
1639563190000|2021-12-15 10:13:10|1510.35|1494.35|1510|1494|1510.35|1494.35|1510|1494|3
1639563210000|2021-12-15 10:13:30|1509.93|1493.93|1510.79|1494.79|1510.79|1494.79|1509.93|1493.93|6
1639563240000|2021-12-15 10:14:00|1511.3|1495.3|1511|1495|1511.3|1495.3|1511|1495|2
1639563250000|2021-12-15 10:14:10|1510.92|1494.92|1510.35|1494.35|1510.92|1494.92|1510.35|1494.35|3
1639563280000|2021-12-15 10:14:40|1510.85|1494.85|1510.72|1494.72|1510.85|1494.85|1510.72|1494.72|2
1639563300000|2021-12-15 10:15:00|1511.25|1495.25|1510.9|1494.9|1511.25|1495.25|1510.9|1494.9|2
1639563320000|2021-12-15 10:15:20|1511|1495|1510.9|1494.9|1511|1495|1510.9|1494.9|2
1639563330000|2021-12-15 10:15:30|1511|1495|1510.9|1494.9|1511|1495|1510.9|1494.9|2
1639563340000|2021-12-15 10:15:40|1510.85|1494.85|1510.75|1494.75|1511|1495|1510.65|1494.65|5
1639563350000|2021-12-15 10:15:50|1510.25|1494.25|1510.35|1494.35|1510.35|1494.35|1510.25|1494.25|3
1639563380000|2021-12-15 10:16:20|1510.25|1494.25|1509.72|1493.72|1510.35|1494.35|1509.72|1493.72|8
1639563390000|2021-12-15 10:16:30|1509.51|1493.51|1509.72|1493.72|1509.72|1493.72|1509.51|1493.51|2
1639563400000|2021-12-15 10:16:40|1509.5|1493.5|1509.3|1493.3|1509.72|1493.72|1509.3|1493.3|6
1639563410000|2021-12-15 10:16:50|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.42|1492.42|4
1639563420000|2021-12-15 10:17:00|1508.75|1492.75|1509.15|1493.15|1509.15|1493.15|1508.75|1492.75|2
1639563430000|2021-12-15 10:17:10|1509.07|1493.07|1508.5|1492.5|1509.07|1493.07|1508.5|1492.5|9
1639563440000|2021-12-15 10:17:20|1508.39|1492.39|1508.5|1492.5|1508.5|1492.5|1508.31|1492.31|5
1639563450000|2021-12-15 10:17:30|1508.42|1492.42|1508.42|1492.42|1508.5|1492.5|1508.42|1492.42|3
1639563460000|2021-12-15 10:17:40|1508.5|1492.5|1507.5|1491.5|1508.5|1492.5|1507.44|1491.44|6
1639563480000|2021-12-15 10:18:00|1507.72|1491.72|1507.4|1491.4|1507.72|1491.72|1507.4|1491.4|3
1639563490000|2021-12-15 10:18:10|1507|1491|1506.1|1490.1|1507|1491|1506.1|1490.1|3
1639563500000|2021-12-15 10:18:20|1506.5|1490.5|1506.75|1490.75|1507|1491|1506.5|1490.5|9
1639563510000|2021-12-15 10:18:30|1506.97|1490.97|1506.9|1490.9|1506.97|1490.97|1506.5|1490.5|3
1639563520000|2021-12-15 10:18:40|1506.5|1490.5|1505.5|1489.5|1506.5|1490.5|1505.5|1489.5|6
1639563530000|2021-12-15 10:18:50|1506|1490|1505.79|1489.79|1506|1490|1505.5|1489.5|6
1639563540000|2021-12-15 10:19:00|1505.5|1489.5|1505.79|1489.79|1506|1490|1505.5|1489.5|9
1639563550000|2021-12-15 10:19:10|1505.5|1489.5|1505.38|1489.38|1505.79|1489.79|1505.38|1489.38|6
1639563560000|2021-12-15 10:19:20|1505.5|1489.5|1505.9|1489.9|1506|1490|1505.5|1489.5|7
1639563570000|2021-12-15 10:19:30|1505.5|1489.5|1505.3|1489.3|1505.9|1489.9|1505.2|1489.2|6
1639563580000|2021-12-15 10:19:40|1505.17|1489.17|1504.5|1488.5|1505.26|1489.26|1504.5|1488.5|8
1639563590000|2021-12-15 10:19:50|1504.92|1488.92|1504|1488|1505.18|1489.18|1504|1488|8
1639563600000|2021-12-15 10:20:00|1503.81|1487.81|1503.81|1487.81|1503.81|1487.81|1503.81|1487.81|1
1639563610000|2021-12-15 10:20:10|1504.2|1488.2|1503.5|1487.5|1504.2|1488.2|1503.5|1487.5|3
1639563620000|2021-12-15 10:20:20|1503.79|1487.79|1503.5|1487.5|1503.79|1487.79|1503.5|1487.5|7
1639563630000|2021-12-15 10:20:30|1503.45|1487.45|1503.35|1487.35|1503.45|1487.45|1503.35|1487.35|2
1639563640000|2021-12-15 10:20:40|1503.5|1487.5|1503.1|1487.1|1503.55|1487.55|1503.1|1487.1|5
1639563660000|2021-12-15 10:21:00|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639563670000|2021-12-15 10:21:10|1504|1488|1503.07|1487.07|1504|1488|1503.07|1487.07|7
1639563680000|2021-12-15 10:21:20|1503.02|1487.02|1504.72|1488.72|1504.72|1488.72|1503.02|1487.02|7
1639563690000|2021-12-15 10:21:30|1504.5|1488.5|1504.9|1488.9|1505.1|1489.1|1504.5|1488.5|9
1639563710000|2021-12-15 10:21:50|1505.35|1489.35|1505.75|1489.75|1505.75|1489.75|1505|1489|5
1639563720000|2021-12-15 10:22:00|1505.95|1489.95|1506.75|1490.75|1506.75|1490.75|1505.5|1489.5|7
1639563730000|2021-12-15 10:22:10|1507.25|1491.25|1506.5|1490.5|1507.25|1491.25|1506.5|1490.5|5
1639563740000|2021-12-15 10:22:20|1506.8|1490.8|1506.5|1490.5|1506.8|1490.8|1506.5|1490.5|3
1639563750000|2021-12-15 10:22:30|1506.92|1490.92|1507|1491|1507|1491|1506.7|1490.7|3
1639563760000|2021-12-15 10:22:40|1507.35|1491.35|1507.03|1491.03|1507.35|1491.35|1507.03|1491.03|2
1639563770000|2021-12-15 10:22:50|1507.19|1491.19|1507|1491|1507.25|1491.25|1507|1491|3
1639563780000|2021-12-15 10:23:00|1507.29|1491.29|1506.9|1490.9|1507.29|1491.29|1506.85|1490.85|4
1639563790000|2021-12-15 10:23:10|1507.5|1491.5|1507.5|1491.5|1507.6|1491.6|1507.39|1491.39|5
1639563800000|2021-12-15 10:23:20|1507.3|1491.3|1507.3|1491.3|1507.3|1491.3|1507.3|1491.3|1
1639563810000|2021-12-15 10:23:30|1507.17|1491.17|1507.17|1491.17|1507.17|1491.17|1507.17|1491.17|1
1639563820000|2021-12-15 10:23:40|1507.02|1491.02|1507.02|1491.02|1507.02|1491.02|1507.02|1491.02|1
1639563830000|2021-12-15 10:23:50|1506.7|1490.7|1506.7|1490.7|1507.02|1491.02|1506.7|1490.7|3
1639563840000|2021-12-15 10:24:00|1506.9|1490.9|1507.35|1491.35|1507.4|1491.4|1506.9|1490.9|3
1639563850000|2021-12-15 10:24:10|1507.4|1491.4|1507.3|1491.3|1507.4|1491.4|1507.3|1491.3|2
1639563860000|2021-12-15 10:24:20|1507.2|1491.2|1507.2|1491.2|1507.2|1491.2|1507.2|1491.2|1
1639563870000|2021-12-15 10:24:30|1506.7|1490.7|1506.5|1490.5|1507.12|1491.12|1506.5|1490.5|6
1639563880000|2021-12-15 10:24:40|1506.82|1490.82|1506.79|1490.79|1506.82|1490.82|1506.79|1490.79|2
1639563890000|2021-12-15 10:24:50|1506.5|1490.5|1507.68|1491.68|1507.68|1491.68|1506.5|1490.5|4
1639563900000|2021-12-15 10:25:00|1507.97|1491.97|1507.92|1491.92|1507.97|1491.97|1507.5|1491.5|10
1639563910000|2021-12-15 10:25:10|1507.5|1491.5|1507.92|1491.92|1508.35|1492.35|1507.5|1491.5|7
1639563930000|2021-12-15 10:25:30|1508|1492|1507.82|1491.82|1508|1492|1507.82|1491.82|2
1639563940000|2021-12-15 10:25:40|1508.05|1492.05|1506.52|1490.52|1508.05|1492.05|1506.52|1490.52|9
1639563950000|2021-12-15 10:25:50|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639563960000|2021-12-15 10:26:00|1506.32|1490.32|1505.75|1489.75|1506.32|1490.32|1505.5|1489.5|6
1639563970000|2021-12-15 10:26:10|1505.5|1489.5|1506|1490|1506|1490|1505.5|1489.5|7
1639563980000|2021-12-15 10:26:20|1505.82|1489.82|1505.82|1489.82|1505.82|1489.82|1505.82|1489.82|1
1639563990000|2021-12-15 10:26:30|1506.1|1490.1|1506|1490|1506.4|1490.4|1506|1490|3
1639564000000|2021-12-15 10:26:40|1506.1|1490.1|1506.04|1490.04|1506.1|1490.1|1506.04|1490.04|2
1639564010000|2021-12-15 10:26:50|1506.41|1490.41|1505.38|1489.38|1506.5|1490.5|1505.38|1489.38|4
1639564020000|2021-12-15 10:27:00|1505.44|1489.44|1505.44|1489.44|1505.44|1489.44|1505.38|1489.38|3
1639564030000|2021-12-15 10:27:10|1505.25|1489.25|1505.19|1489.19|1505.25|1489.25|1505.19|1489.19|2
1639564040000|2021-12-15 10:27:20|1505.38|1489.38|1504.88|1488.88|1505.38|1489.38|1504.88|1488.88|3
1639564050000|2021-12-15 10:27:30|1505.19|1489.19|1505.15|1489.15|1505.19|1489.19|1505.15|1489.15|2
1639564060000|2021-12-15 10:27:40|1505.38|1489.38|1505.5|1489.5|1505.5|1489.5|1505.38|1489.38|4
1639564070000|2021-12-15 10:27:50|1505.82|1489.82|1505.82|1489.82|1505.82|1489.82|1505.82|1489.82|1
1639564080000|2021-12-15 10:28:00|1506.15|1490.15|1506.07|1490.07|1506.15|1490.15|1506.07|1490.07|2
1639564090000|2021-12-15 10:28:10|1506.39|1490.39|1505.95|1489.95|1506.39|1490.39|1505.95|1489.95|5
1639564100000|2021-12-15 10:28:20|1506.45|1490.45|1506.47|1490.47|1506.47|1490.47|1506.45|1490.45|2
1639564110000|2021-12-15 10:28:30|1506.48|1490.48|1506.47|1490.47|1506.48|1490.48|1506.47|1490.47|2
1639564120000|2021-12-15 10:28:40|1506.05|1490.05|1506.47|1490.47|1506.47|1490.47|1506.05|1490.05|5
1639564130000|2021-12-15 10:28:50|1506.48|1490.48|1506.47|1490.47|1506.48|1490.48|1506.47|1490.47|2
1639564140000|2021-12-15 10:29:00|1506.39|1490.39|1506.47|1490.47|1506.47|1490.47|1506.39|1490.39|3
1639564150000|2021-12-15 10:29:10|1506.02|1490.02|1506.02|1490.02|1506.02|1490.02|1506.02|1490.02|1
1639564160000|2021-12-15 10:29:20|1505.6|1489.6|1505.5|1489.5|1505.6|1489.6|1505.48|1489.48|4
1639564170000|2021-12-15 10:29:30|1505.75|1489.75|1506.25|1490.25|1506.25|1490.25|1505.75|1489.75|2
1639564180000|2021-12-15 10:29:40|1506|1490|1506.5|1490.5|1506.5|1490.5|1505.5|1489.5|8
1639564190000|2021-12-15 10:29:50|1506.32|1490.32|1506.32|1490.32|1506.5|1490.5|1506.32|1490.32|3
1639564200000|2021-12-15 10:30:00|1506.41|1490.41|1506.04|1490.04|1506.5|1490.5|1505.91|1489.91|8
1639564210000|2021-12-15 10:30:10|1507.04|1491.04|1506.5|1490.5|1507.56|1491.56|1506.5|1490.5|11
1639564220000|2021-12-15 10:30:20|1506.42|1490.42|1506.32|1490.32|1506.5|1490.5|1506.32|1490.32|3
1639564230000|2021-12-15 10:30:30|1506|1490|1505.5|1489.5|1506|1490|1505.5|1489.5|2
1639564240000|2021-12-15 10:30:40|1505.02|1489.02|1504.58|1488.58|1505.1|1489.1|1504.58|1488.58|4
1639564250000|2021-12-15 10:30:50|1504.96|1488.96|1504.55|1488.55|1504.96|1488.96|1504.55|1488.55|3
1639564260000|2021-12-15 10:31:00|1504.71|1488.71|1504|1488|1504.96|1488.96|1504|1488|6
1639564270000|2021-12-15 10:31:10|1503.92|1487.92|1503.81|1487.81|1504|1488|1503.5|1487.5|6
1639564280000|2021-12-15 10:31:20|1503.88|1487.88|1503.81|1487.81|1504.15|1488.15|1503.81|1487.81|3
1639564290000|2021-12-15 10:31:30|1503.5|1487.5|1502.75|1486.75|1503.81|1487.81|1502.75|1486.75|5
1639564300000|2021-12-15 10:31:40|1502.5|1486.5|1502.09|1486.09|1502.5|1486.5|1502.09|1486.09|4
1639564310000|2021-12-15 10:31:50|1501.92|1485.92|1501.78|1485.78|1502.05|1486.05|1501.78|1485.78|6
1639564320000|2021-12-15 10:32:00|1501.5|1485.5|1499.92|1483.92|1502.3|1486.3|1499.92|1483.92|11
1639564330000|2021-12-15 10:32:10|1499.85|1483.85|1500.5|1484.5|1500.5|1484.5|1499.82|1483.82|4
1639564340000|2021-12-15 10:32:20|1500.98|1484.98|1500.9|1484.9|1501.2|1485.2|1500.9|1484.9|5
1639564350000|2021-12-15 10:32:30|1501.35|1485.35|1501.35|1485.35|1501.35|1485.35|1501.35|1485.35|1
1639564360000|2021-12-15 10:32:40|1501.58|1485.58|1501.72|1485.72|1501.75|1485.75|1501|1485|6
1639564370000|2021-12-15 10:32:50|1502.11|1486.11|1502.59|1486.59|1502.59|1486.59|1502|1486|5
1639564380000|2021-12-15 10:33:00|1502.98|1486.98|1502.22|1486.22|1503.25|1487.25|1502.22|1486.22|5
1639564390000|2021-12-15 10:33:10|1502.72|1486.72|1503|1487|1503.25|1487.25|1502.69|1486.69|5
1639564400000|2021-12-15 10:33:20|1503.34|1487.34|1502.89|1486.89|1503.34|1487.34|1502.89|1486.89|3
1639564410000|2021-12-15 10:33:30|1503|1487|1503|1487|1503|1487|1502.89|1486.89|3
1639564430000|2021-12-15 10:33:50|1503.12|1487.12|1503.12|1487.12|1503.12|1487.12|1503.12|1487.12|1
1639564440000|2021-12-15 10:34:00|1503|1487|1503.81|1487.81|1503.95|1487.95|1503|1487|5
1639564450000|2021-12-15 10:34:10|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639564490000|2021-12-15 10:34:50|1503.43|1487.43|1503.5|1487.5|1503.5|1487.5|1503.43|1487.43|2
1639564500000|2021-12-15 10:35:00|1503.45|1487.45|1503.72|1487.72|1503.95|1487.95|1503.45|1487.45|3
1639564510000|2021-12-15 10:35:10|1503.5|1487.5|1503.96|1487.96|1504.3|1488.3|1503.5|1487.5|10
1639564520000|2021-12-15 10:35:20|1503.9|1487.9|1504|1488|1504|1488|1503.9|1487.9|2
1639564530000|2021-12-15 10:35:30|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1
1639564560000|2021-12-15 10:36:00|1503.88|1487.88|1503.5|1487.5|1503.88|1487.88|1503.5|1487.5|3
1639564580000|2021-12-15 10:36:20|1503.4|1487.4|1503.45|1487.45|1503.5|1487.5|1503.4|1487.4|3
1639564600000|2021-12-15 10:36:40|1502.8|1486.8|1503.22|1487.22|1503.3|1487.3|1502.8|1486.8|4
1639564610000|2021-12-15 10:36:50|1503.45|1487.45|1502.5|1486.5|1503.45|1487.45|1502.5|1486.5|3
1639564620000|2021-12-15 10:37:00|1502.22|1486.22|1502.33|1486.33|1502.33|1486.33|1502.22|1486.22|2
1639564630000|2021-12-15 10:37:10|1502.42|1486.42|1502.42|1486.42|1502.42|1486.42|1502|1486|5
1639564640000|2021-12-15 10:37:20|1502|1486|1501.1|1485.1|1502|1486|1501.1|1485.1|5
1639564650000|2021-12-15 10:37:30|1500.6|1484.6|1500.5|1484.5|1500.6|1484.6|1500.5|1484.5|2
1639564660000|2021-12-15 10:37:40|1500.35|1484.35|1500|1484|1500.35|1484.35|1500|1484|3
1639564670000|2021-12-15 10:37:50|1500.02|1484.02|1500.2|1484.2|1500.2|1484.2|1500.02|1484.02|2
1639564680000|2021-12-15 10:38:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1639564690000|2021-12-15 10:38:10|1500.9|1484.9|1501|1485|1501.25|1485.25|1500.6|1484.6|9
1639564700000|2021-12-15 10:38:20|1501.5|1485.5|1501.75|1485.75|1502|1486|1501.5|1485.5|5
1639564710000|2021-12-15 10:38:30|1502.4|1486.4|1502|1486|1502.4|1486.4|1502|1486|2
1639564740000|2021-12-15 10:39:00|1501.96|1485.96|1501.96|1485.96|1501.96|1485.96|1501.96|1485.96|1
1639564750000|2021-12-15 10:39:10|1501.9|1485.9|1501.9|1485.9|1501.9|1485.9|1501.9|1485.9|1
1639564780000|2021-12-15 10:39:40|1502.09|1486.09|1502|1486|1502.09|1486.09|1502|1486|2
1639564790000|2021-12-15 10:39:50|1501.75|1485.75|1501.75|1485.75|1502|1486|1501.75|1485.75|3
1639564800000|2021-12-15 10:40:00|1501.79|1485.79|1501.79|1485.79|1502|1486|1501.79|1485.79|3
1639564810000|2021-12-15 10:40:10|1502|1486|1501.58|1485.58|1502|1486|1501.58|1485.58|2
1639564820000|2021-12-15 10:40:20|1501.74|1485.74|1501.45|1485.45|1501.74|1485.74|1501.45|1485.45|2
1639564830000|2021-12-15 10:40:30|1500.95|1484.95|1500.49|1484.49|1500.95|1484.95|1500.49|1484.49|2
1639564840000|2021-12-15 10:40:40|1500.48|1484.48|1499.82|1483.82|1500.48|1484.48|1499.5|1483.5|8
1639564850000|2021-12-15 10:40:50|1499.5|1483.5|1499.82|1483.82|1499.82|1483.82|1499.5|1483.5|4
1639564860000|2021-12-15 10:41:00|1499.5|1483.5|1499.4|1483.4|1499.82|1483.82|1499.4|1483.4|6
1639564870000|2021-12-15 10:41:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.2|1483.2|5
1639564890000|2021-12-15 10:41:30|1499.45|1483.45|1499.75|1483.75|1499.82|1483.82|1499.45|1483.45|4
1639564900000|2021-12-15 10:41:40|1500.25|1484.25|1500.48|1484.48|1500.49|1484.49|1500.25|1484.25|4
1639564910000|2021-12-15 10:41:50|1500.4|1484.4|1501|1485|1501|1485|1500.24|1484.24|6
1639564920000|2021-12-15 10:42:00|1500.75|1484.75|1501.35|1485.35|1501.35|1485.35|1500.75|1484.75|5
1639564930000|2021-12-15 10:42:10|1501.5|1485.5|1502.25|1486.25|1502.25|1486.25|1501.5|1485.5|4
1639564940000|2021-12-15 10:42:20|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1
1639564950000|2021-12-15 10:42:30|1501.5|1485.5|1501.8|1485.8|1502.25|1486.25|1501.5|1485.5|4
1639564960000|2021-12-15 10:42:40|1501.9|1485.9|1502.46|1486.46|1502.46|1486.46|1501.9|1485.9|3
1639564980000|2021-12-15 10:43:00|1502.81|1486.81|1502.5|1486.5|1502.81|1486.81|1502.5|1486.5|2
1639565000000|2021-12-15 10:43:20|1502.55|1486.55|1502.48|1486.48|1502.55|1486.55|1502.4|1486.4|4
1639565010000|2021-12-15 10:43:30|1502.4|1486.4|1502.4|1486.4|1502.48|1486.48|1502.4|1486.4|3
1639565020000|2021-12-15 10:43:40|1502.3|1486.3|1502.45|1486.45|1502.45|1486.45|1502.3|1486.3|3
1639565030000|2021-12-15 10:43:50|1502.6|1486.6|1502.5|1486.5|1502.75|1486.75|1502.5|1486.5|3
1639565040000|2021-12-15 10:44:00|1502.85|1486.85|1502.5|1486.5|1502.85|1486.85|1502.5|1486.5|3
1639565050000|2021-12-15 10:44:10|1502.55|1486.55|1502.5|1486.5|1502.92|1486.92|1502.5|1486.5|4
1639565060000|2021-12-15 10:44:20|1502.52|1486.52|1502.45|1486.45|1502.54|1486.54|1502.45|1486.45|4
1639565070000|2021-12-15 10:44:30|1502.47|1486.47|1502.45|1486.45|1502.47|1486.47|1502.45|1486.45|2
1639565090000|2021-12-15 10:44:50|1501.95|1485.95|1501.95|1485.95|1501.95|1485.95|1501.95|1485.95|1
1639565100000|2021-12-15 10:45:00|1501.5|1485.5|1501.29|1485.29|1501.5|1485.5|1501.29|1485.29|2
1639565110000|2021-12-15 10:45:10|1501.5|1485.5|1501.5|1485.5|1501.53|1485.53|1501.5|1485.5|7
1639565120000|2021-12-15 10:45:20|1501.53|1485.53|1501.5|1485.5|1501.53|1485.53|1501.5|1485.5|4
1639565130000|2021-12-15 10:45:30|1501.53|1485.53|1501.53|1485.53|1501.53|1485.53|1501.5|1485.5|3
1639565150000|2021-12-15 10:45:50|1501.72|1485.72|1502.22|1486.22|1502.5|1486.5|1501.53|1485.53|9
1639565160000|2021-12-15 10:46:00|1502.07|1486.07|1502.07|1486.07|1502.07|1486.07|1502.07|1486.07|1
1639565170000|2021-12-15 10:46:10|1502.31|1486.31|1501.52|1485.52|1502.41|1486.41|1501.52|1485.52|6
1639565180000|2021-12-15 10:46:20|1501.55|1485.55|1501.55|1485.55|1501.55|1485.55|1501.55|1485.55|1
1639565190000|2021-12-15 10:46:30|1501.5|1485.5|1501.28|1485.28|1501.5|1485.5|1501.28|1485.28|2
1639565200000|2021-12-15 10:46:40|1501.4|1485.4|1501.38|1485.38|1501.4|1485.4|1501.38|1485.38|2
1639565210000|2021-12-15 10:46:50|1501.5|1485.5|1501.72|1485.72|1501.72|1485.72|1501.5|1485.5|6
1639565220000|2021-12-15 10:47:00|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.2|1485.2|6
1639565230000|2021-12-15 10:47:10|1501.39|1485.39|1501.39|1485.39|1501.39|1485.39|1501.39|1485.39|1
1639565240000|2021-12-15 10:47:20|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639565250000|2021-12-15 10:47:30|1500.9|1484.9|1500.9|1484.9|1500.9|1484.9|1500.9|1484.9|1
1639565260000|2021-12-15 10:47:40|1501.1|1485.1|1501|1485|1501.5|1485.5|1500.9|1484.9|6
1639565270000|2021-12-15 10:47:50|1500.92|1484.92|1501.67|1485.67|1501.67|1485.67|1500.92|1484.92|4
1639565280000|2021-12-15 10:48:00|1501.98|1485.98|1502.5|1486.5|1502.5|1486.5|1501.98|1485.98|3
1639565320000|2021-12-15 10:48:40|1502.63|1486.63|1502.78|1486.78|1502.78|1486.78|1502.63|1486.63|2
1639565330000|2021-12-15 10:48:50|1502.81|1486.81|1503.81|1487.81|1504.1|1488.1|1502.78|1486.78|9
1639565340000|2021-12-15 10:49:00|1504.1|1488.1|1504|1488|1504.1|1488.1|1504|1488|2
1639565360000|2021-12-15 10:49:20|1503.83|1487.83|1503.65|1487.65|1503.83|1487.83|1503.15|1487.15|7
1639565380000|2021-12-15 10:49:40|1503.15|1487.15|1503.15|1487.15|1503.45|1487.45|1503.15|1487.15|4
1639565390000|2021-12-15 10:49:50|1503.65|1487.65|1504|1488|1504|1488|1503.65|1487.65|4
1639565400000|2021-12-15 10:50:00|1503.5|1487.5|1504|1488|1504|1488|1503.4|1487.4|8
1639565410000|2021-12-15 10:50:10|1503.7|1487.7|1503.92|1487.92|1504|1488|1503.5|1487.5|9
1639565420000|2021-12-15 10:50:20|1504|1488|1504|1488|1504.35|1488.35|1503.92|1487.92|5
1639565440000|2021-12-15 10:50:40|1504.45|1488.45|1504.79|1488.79|1505.01|1489.01|1504|1488|7
1639565450000|2021-12-15 10:50:50|1505|1489|1504.5|1488.5|1505|1489|1504.5|1488.5|4
1639565470000|2021-12-15 10:51:10|1504.1|1488.1|1504.29|1488.29|1504.4|1488.4|1504.1|1488.1|5
1639565490000|2021-12-15 10:51:30|1504.5|1488.5|1504.92|1488.92|1504.92|1488.92|1504.29|1488.29|3
1639565500000|2021-12-15 10:51:40|1505|1489|1504.79|1488.79|1505|1489|1504.79|1488.79|4
1639565510000|2021-12-15 10:51:50|1504.92|1488.92|1505|1489|1505|1489|1504.92|1488.92|2
1639565520000|2021-12-15 10:52:00|1504.5|1488.5|1504.3|1488.3|1504.5|1488.5|1504.3|1488.3|2
1639565530000|2021-12-15 10:52:10|1504.06|1488.06|1503.56|1487.56|1504.06|1488.06|1503.56|1487.56|2
1639565540000|2021-12-15 10:52:20|1503.5|1487.5|1503.56|1487.56|1503.56|1487.56|1503.5|1487.5|2
1639565550000|2021-12-15 10:52:30|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1
1639565560000|2021-12-15 10:52:40|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639565570000|2021-12-15 10:52:50|1502.72|1486.72|1502.5|1486.5|1503|1487|1502.5|1486.5|4
1639565580000|2021-12-15 10:53:00|1502.6|1486.6|1502.6|1486.6|1502.6|1486.6|1502.6|1486.6|1
1639565600000|2021-12-15 10:53:20|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639565630000|2021-12-15 10:53:50|1503|1487|1502.6|1486.6|1503|1487|1502.6|1486.6|2
1639565640000|2021-12-15 10:54:00|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639565660000|2021-12-15 10:54:20|1503|1487|1502.92|1486.92|1503.1|1487.1|1502.92|1486.92|3
1639565680000|2021-12-15 10:54:40|1503.03|1487.03|1503|1487|1503.3|1487.3|1503|1487|4
1639565690000|2021-12-15 10:54:50|1503.3|1487.3|1503|1487|1503.3|1487.3|1503|1487|2
1639565700000|2021-12-15 10:55:00|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639565750000|2021-12-15 10:55:50|1503|1487|1503.3|1487.3|1503.3|1487.3|1503|1487|2
1639565760000|2021-12-15 10:56:00|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639565780000|2021-12-15 10:56:20|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|2
1639565790000|2021-12-15 10:56:30|1502.91|1486.91|1502.91|1486.91|1502.91|1486.91|1502.91|1486.91|1
1639565800000|2021-12-15 10:56:40|1502.55|1486.55|1502.52|1486.52|1502.55|1486.55|1502.52|1486.52|2
1639565810000|2021-12-15 10:56:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639565820000|2021-12-15 10:57:00|1502.33|1486.33|1502.5|1486.5|1502.5|1486.5|1502.33|1486.33|2
1639565830000|2021-12-15 10:57:10|1502.33|1486.33|1501.25|1485.25|1502.42|1486.42|1501|1485|7
1639565840000|2021-12-15 10:57:20|1501|1485|1501|1485|1501|1485|1501|1485|1
1639565850000|2021-12-15 10:57:30|1501.25|1485.25|1501|1485|1501.4|1485.4|1501|1485|5
1639565880000|2021-12-15 10:58:00|1501.01|1485.01|1500.92|1484.92|1501.01|1485.01|1500.92|1484.92|2
1639565890000|2021-12-15 10:58:10|1501.3|1485.3|1501|1485|1501.3|1485.3|1501|1485|3
1639565900000|2021-12-15 10:58:20|1500.5|1484.5|1500.75|1484.75|1500.75|1484.75|1500.5|1484.5|4
1639565910000|2021-12-15 10:58:30|1500.5|1484.5|1500.92|1484.92|1501.1|1485.1|1500.5|1484.5|4
1639565920000|2021-12-15 10:58:40|1501.4|1485.4|1501.69|1485.69|1502|1486|1501.4|1485.4|4
1639565930000|2021-12-15 10:58:50|1502.15|1486.15|1502.24|1486.24|1502.24|1486.24|1502.15|1486.15|4
1639565940000|2021-12-15 10:59:00|1502.15|1486.15|1502.59|1486.59|1502.69|1486.69|1502.15|1486.15|14
1639565950000|2021-12-15 10:59:10|1502.5|1486.5|1502.61|1486.61|1502.79|1486.79|1502.5|1486.5|6
1639565960000|2021-12-15 10:59:20|1502.84|1486.84|1503.72|1487.72|1503.72|1487.72|1502.5|1486.5|5
1639565970000|2021-12-15 10:59:30|1503.66|1487.66|1504|1488|1504|1488|1503.44|1487.44|5
1639565980000|2021-12-15 10:59:40|1504.45|1488.45|1504|1488|1504.45|1488.45|1504|1488|2
1639565990000|2021-12-15 10:59:50|1503.87|1487.87|1502.97|1486.97|1503.87|1487.87|1502.97|1486.97|6
1639566010000|2021-12-15 11:00:10|1503.15|1487.15|1503.65|1487.65|1503.65|1487.65|1503.15|1487.15|2
1639566020000|2021-12-15 11:00:20|1503.15|1487.15|1503.59|1487.59|1503.59|1487.59|1503.15|1487.15|5
1639566030000|2021-12-15 11:00:30|1503.4|1487.4|1503.79|1487.79|1504|1488|1503.4|1487.4|7
1639566040000|2021-12-15 11:00:40|1504.1|1488.1|1503.95|1487.95|1504.1|1488.1|1503.95|1487.95|2
1639566050000|2021-12-15 11:00:50|1503.9|1487.9|1503.5|1487.5|1503.9|1487.9|1503.5|1487.5|2
1639566060000|2021-12-15 11:01:00|1503.6|1487.6|1503.95|1487.95|1504.35|1488.35|1503.58|1487.58|7
1639566100000|2021-12-15 11:01:40|1503.65|1487.65|1503.65|1487.65|1503.65|1487.65|1503.4|1487.4|3
1639566110000|2021-12-15 11:01:50|1503.4|1487.4|1502.96|1486.96|1503.4|1487.4|1502.96|1486.96|4
1639566120000|2021-12-15 11:02:00|1502.97|1486.97|1501.21|1485.21|1502.97|1486.97|1501.21|1485.21|7
1639566130000|2021-12-15 11:02:10|1501.5|1485.5|1501.15|1485.15|1501.72|1485.72|1501|1485|10
1639566140000|2021-12-15 11:02:20|1501|1485|1501.03|1485.03|1501.35|1485.35|1501|1485|4
1639566150000|2021-12-15 11:02:30|1500.88|1484.88|1500.33|1484.33|1501.05|1485.05|1500.33|1484.33|4
1639566160000|2021-12-15 11:02:40|1500.29|1484.29|1500.29|1484.29|1500.29|1484.29|1499.5|1483.5|6
1639566170000|2021-12-15 11:02:50|1500|1484|1499.7|1483.7|1500.29|1484.29|1499.7|1483.7|3
1639566180000|2021-12-15 11:03:00|1499.85|1483.85|1500.29|1484.29|1500.29|1484.29|1499.85|1483.85|2
1639566190000|2021-12-15 11:03:10|1499.95|1483.95|1500.79|1484.79|1500.79|1484.79|1499.67|1483.67|4
1639566200000|2021-12-15 11:03:20|1500.9|1484.9|1500.8|1484.8|1500.9|1484.9|1500.8|1484.8|3
1639566220000|2021-12-15 11:03:40|1500.7|1484.7|1500.86|1484.86|1500.86|1484.86|1500.66|1484.66|4
1639566230000|2021-12-15 11:03:50|1500.87|1484.87|1501.1|1485.1|1501.45|1485.45|1500.87|1484.87|3
1639566240000|2021-12-15 11:04:00|1500.95|1484.95|1500.6|1484.6|1500.95|1484.95|1500.6|1484.6|2
1639566250000|2021-12-15 11:04:10|1500.93|1484.93|1500.65|1484.65|1500.93|1484.93|1500.65|1484.65|2
1639566280000|2021-12-15 11:04:40|1500.61|1484.61|1500.61|1484.61|1500.61|1484.61|1500.61|1484.61|1
1639566290000|2021-12-15 11:04:50|1500.51|1484.51|1501.5|1485.5|1501.5|1485.5|1500.51|1484.51|3
1639566300000|2021-12-15 11:05:00|1501.51|1485.51|1501.5|1485.5|1501.51|1485.51|1501.5|1485.5|2
1639566310000|2021-12-15 11:05:10|1501.57|1485.57|1501.5|1485.5|1501.57|1485.57|1501.5|1485.5|2
1639566320000|2021-12-15 11:05:20|1501.88|1485.88|1502|1486|1502.3|1486.3|1501.88|1485.88|5
1639566330000|2021-12-15 11:05:30|1502.07|1486.07|1502.75|1486.75|1502.9|1486.9|1502.07|1486.07|4
1639566340000|2021-12-15 11:05:40|1503.1|1487.1|1503.26|1487.26|1503.26|1487.26|1502.92|1486.92|5
1639566350000|2021-12-15 11:05:50|1503.42|1487.42|1502.85|1486.85|1503.42|1487.42|1502.85|1486.85|4
1639566360000|2021-12-15 11:06:00|1502.8|1486.8|1502.8|1486.8|1503.05|1487.05|1502.8|1486.8|3
1639566370000|2021-12-15 11:06:10|1502.84|1486.84|1503.5|1487.5|1503.5|1487.5|1502.84|1486.84|3
1639566380000|2021-12-15 11:06:20|1503.29|1487.29|1503.29|1487.29|1503.29|1487.29|1503.29|1487.29|1
1639566390000|2021-12-15 11:06:30|1503.5|1487.5|1503.5|1487.5|1503.77|1487.77|1503.5|1487.5|3
1639566400000|2021-12-15 11:06:40|1503.77|1487.77|1503.5|1487.5|1503.77|1487.77|1503.5|1487.5|2
1639566410000|2021-12-15 11:06:50|1503.38|1487.38|1503.29|1487.29|1503.41|1487.41|1503.29|1487.29|3
1639566420000|2021-12-15 11:07:00|1503.07|1487.07|1503.29|1487.29|1503.5|1487.5|1503.07|1487.07|5
1639566430000|2021-12-15 11:07:10|1503|1487|1503.93|1487.93|1503.93|1487.93|1502.92|1486.92|4
1639566440000|2021-12-15 11:07:20|1503.43|1487.43|1503|1487|1503.43|1487.43|1503|1487|10
1639566450000|2021-12-15 11:07:30|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|6
1639566460000|2021-12-15 11:07:40|1503.42|1487.42|1503.5|1487.5|1503.5|1487.5|1503.4|1487.4|3
1639566470000|2021-12-15 11:07:50|1503.32|1487.32|1503.32|1487.32|1503.32|1487.32|1503.32|1487.32|1
1639566480000|2021-12-15 11:08:00|1503|1487|1502.5|1486.5|1503|1487|1502.5|1486.5|2
1639566490000|2021-12-15 11:08:10|1502.41|1486.41|1501.45|1485.45|1502.5|1486.5|1501.45|1485.45|9
1639566510000|2021-12-15 11:08:30|1501.2|1485.2|1500.5|1484.5|1501.2|1485.2|1500.5|1484.5|7
1639566520000|2021-12-15 11:08:40|1500.48|1484.48|1500.47|1484.47|1500.48|1484.48|1500.47|1484.47|2
1639566530000|2021-12-15 11:08:50|1500.48|1484.48|1500.74|1484.74|1500.74|1484.74|1500.47|1484.47|4
1639566540000|2021-12-15 11:09:00|1501.35|1485.35|1501.35|1485.35|1501.35|1485.35|1501.35|1485.35|1
1639566550000|2021-12-15 11:09:10|1501.4|1485.4|1501.4|1485.4|1501.4|1485.4|1501.4|1485.4|1
1639566560000|2021-12-15 11:09:20|1501.07|1485.07|1501.07|1485.07|1501.07|1485.07|1501.07|1485.07|1
1639566580000|2021-12-15 11:09:40|1500.65|1484.65|1501.75|1485.75|1501.75|1485.75|1500.65|1484.65|4
1639566590000|2021-12-15 11:09:50|1502.4|1486.4|1502|1486|1502.4|1486.4|1502|1486|3
1639566600000|2021-12-15 11:10:00|1502.3|1486.3|1501.97|1485.97|1502.3|1486.3|1501.9|1485.9|4
1639566610000|2021-12-15 11:10:10|1502.07|1486.07|1501.9|1485.9|1502.07|1486.07|1501.9|1485.9|2
1639566620000|2021-12-15 11:10:20|1501.92|1485.92|1503.5|1487.5|1503.7|1487.7|1501.5|1485.5|10
1639566630000|2021-12-15 11:10:30|1503.65|1487.65|1503.5|1487.5|1503.65|1487.65|1503.5|1487.5|2
1639566640000|2021-12-15 11:10:40|1503.25|1487.25|1503.5|1487.5|1503.5|1487.5|1503.25|1487.25|2
1639566650000|2021-12-15 11:10:50|1503.3|1487.3|1503.09|1487.09|1503.5|1487.5|1503.09|1487.09|3
1639566660000|2021-12-15 11:11:00|1503.45|1487.45|1503.5|1487.5|1503.5|1487.5|1503.45|1487.45|2
1639566670000|2021-12-15 11:11:10|1503.62|1487.62|1504.52|1488.52|1504.52|1488.52|1503.5|1487.5|5
1639566680000|2021-12-15 11:11:20|1504.48|1488.48|1504.75|1488.75|1504.75|1488.75|1504.48|1488.48|3
1639566690000|2021-12-15 11:11:30|1505.1|1489.1|1504.92|1488.92|1505.35|1489.35|1504.5|1488.5|6
1639566700000|2021-12-15 11:11:40|1504.5|1488.5|1504.8|1488.8|1504.92|1488.92|1504.5|1488.5|4
1639566710000|2021-12-15 11:11:50|1504.5|1488.5|1505|1489|1505.4|1489.4|1504.5|1488.5|8
1639566720000|2021-12-15 11:12:00|1504.5|1488.5|1505|1489|1505|1489|1504.5|1488.5|4
1639566730000|2021-12-15 11:12:10|1504.5|1488.5|1504.5|1488.5|1505|1489|1504.5|1488.5|5
1639566740000|2021-12-15 11:12:20|1504.07|1488.07|1504.07|1488.07|1504.07|1488.07|1504.07|1488.07|1
1639566750000|2021-12-15 11:12:30|1504.15|1488.15|1504.07|1488.07|1504.15|1488.15|1504.07|1488.07|2
1639566780000|2021-12-15 11:13:00|1504.4|1488.4|1503.65|1487.65|1504.4|1488.4|1503.65|1487.65|6
1639566790000|2021-12-15 11:13:10|1503.96|1487.96|1504.93|1488.93|1504.93|1488.93|1503.93|1487.93|4
1639566800000|2021-12-15 11:13:20|1504.85|1488.85|1504.93|1488.93|1504.93|1488.93|1504.85|1488.85|2
1639566810000|2021-12-15 11:13:30|1504.43|1488.43|1506.63|1490.63|1506.63|1490.63|1504.43|1488.43|12
1639566820000|2021-12-15 11:13:40|1506.93|1490.93|1507.6|1491.6|1507.83|1491.83|1506.93|1490.93|18
1639566830000|2021-12-15 11:13:50|1507.1|1491.1|1507.5|1491.5|1507.68|1491.68|1507.1|1491.1|5
1639566840000|2021-12-15 11:14:00|1506.98|1490.98|1506.75|1490.75|1507.95|1491.95|1506.41|1490.41|11
1639566850000|2021-12-15 11:14:10|1506.91|1490.91|1507|1491|1507|1491|1506.41|1490.41|7
1639566870000|2021-12-15 11:14:30|1507.19|1491.19|1507.19|1491.19|1507.19|1491.19|1507.19|1491.19|1
1639566880000|2021-12-15 11:14:40|1507|1491|1507|1491|1507|1491|1506.5|1490.5|5
1639566890000|2021-12-15 11:14:50|1506.82|1490.82|1506.5|1490.5|1507|1491|1506.42|1490.42|5
1639566900000|2021-12-15 11:15:00|1507|1491|1507.04|1491.04|1507.5|1491.5|1506.5|1490.5|12
1639566910000|2021-12-15 11:15:10|1507.39|1491.39|1507.5|1491.5|1507.5|1491.5|1507.39|1491.39|2
1639566920000|2021-12-15 11:15:20|1507.45|1491.45|1507.5|1491.5|1507.5|1491.5|1507.45|1491.45|2
1639566930000|2021-12-15 11:15:30|1507.33|1491.33|1507.42|1491.42|1507.42|1491.42|1507.33|1491.33|3
1639566940000|2021-12-15 11:15:40|1507.5|1491.5|1507.32|1491.32|1507.5|1491.5|1506.93|1490.93|4
1639566950000|2021-12-15 11:15:50|1507.22|1491.22|1508.03|1492.03|1508.09|1492.09|1507.22|1491.22|6
1639566960000|2021-12-15 11:16:00|1508.09|1492.09|1508.32|1492.32|1508.32|1492.32|1507.69|1491.69|8
1639566970000|2021-12-15 11:16:10|1508.39|1492.39|1508.5|1492.5|1508.5|1492.5|1508.06|1492.06|3
1639566990000|2021-12-15 11:16:30|1508.06|1492.06|1508.5|1492.5|1508.5|1492.5|1508.06|1492.06|2
1639567000000|2021-12-15 11:16:40|1508.42|1492.42|1508|1492|1508.42|1492.42|1508|1492|4
1639567010000|2021-12-15 11:16:50|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639567020000|2021-12-15 11:17:00|1508|1492|1507.76|1491.76|1508.5|1492.5|1507.76|1491.76|3
1639567030000|2021-12-15 11:17:10|1508.5|1492.5|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|12
1639567040000|2021-12-15 11:17:20|1508|1492|1508.5|1492.5|1508.5|1492.5|1507.94|1491.94|4
1639567050000|2021-12-15 11:17:30|1508|1492|1506.98|1490.98|1508.5|1492.5|1506.98|1490.98|5
1639567060000|2021-12-15 11:17:40|1506.93|1490.93|1506.25|1490.25|1507.91|1491.91|1506.25|1490.25|8
1639567070000|2021-12-15 11:17:50|1506.75|1490.75|1506.5|1490.5|1506.75|1490.75|1506.5|1490.5|2
1639567080000|2021-12-15 11:18:00|1506.84|1490.84|1506.59|1490.59|1507.05|1491.05|1506.59|1490.59|3
1639567090000|2021-12-15 11:18:10|1506.8|1490.8|1506|1490|1506.8|1490.8|1506|1490|4
1639567110000|2021-12-15 11:18:30|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639567120000|2021-12-15 11:18:40|1506.22|1490.22|1507.5|1491.5|1507.5|1491.5|1506.22|1490.22|3
1639567130000|2021-12-15 11:18:50|1506.82|1490.82|1507.25|1491.25|1507.25|1491.25|1506.82|1490.82|3
1639567140000|2021-12-15 11:19:00|1507.2|1491.2|1506.7|1490.7|1507.2|1491.2|1506.7|1490.7|2
1639567150000|2021-12-15 11:19:10|1506.5|1490.5|1506.87|1490.87|1507.2|1491.2|1506.5|1490.5|7
1639567160000|2021-12-15 11:19:20|1507|1491|1507|1491|1507|1491|1507|1491|1
1639567170000|2021-12-15 11:19:30|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1
1639567190000|2021-12-15 11:19:50|1507|1491|1506.87|1490.87|1507|1491|1506.87|1490.87|2
1639567200000|2021-12-15 11:20:00|1506.79|1490.79|1506.87|1490.87|1506.87|1490.87|1506.79|1490.79|2
1639567210000|2021-12-15 11:20:10|1506.89|1490.89|1506.6|1490.6|1506.89|1490.89|1506.6|1490.6|3
1639567220000|2021-12-15 11:20:20|1506.85|1490.85|1505|1489|1506.85|1490.85|1505|1489|7
1639567230000|2021-12-15 11:20:30|1504.9|1488.9|1504.5|1488.5|1504.9|1488.9|1504.5|1488.5|3
1639567240000|2021-12-15 11:20:40|1503.97|1487.97|1504|1488|1504|1488|1503.97|1487.97|2
1639567250000|2021-12-15 11:20:50|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|3
1639567260000|2021-12-15 11:21:00|1502.29|1486.29|1502.72|1486.72|1502.8|1486.8|1502.29|1486.29|4
1639567270000|2021-12-15 11:21:10|1503|1487|1502.79|1486.79|1503|1487|1502.72|1486.72|4
1639567280000|2021-12-15 11:21:20|1502.29|1486.29|1502.29|1486.29|1502.29|1486.29|1502.29|1486.29|1
1639567290000|2021-12-15 11:21:30|1502|1486|1501.5|1485.5|1502|1486|1501.5|1485.5|2
1639567300000|2021-12-15 11:21:40|1501.82|1485.82|1501.82|1485.82|1502.1|1486.1|1501.5|1485.5|5
1639567310000|2021-12-15 11:21:50|1502|1486|1502.79|1486.79|1502.95|1486.95|1502|1486|7
1639567320000|2021-12-15 11:22:00|1502.5|1486.5|1503.17|1487.17|1503.5|1487.5|1502.5|1486.5|8
1639567330000|2021-12-15 11:22:10|1503|1487|1503|1487|1503|1487|1503|1487|1
1639567340000|2021-12-15 11:22:20|1503.5|1487.5|1502.43|1486.43|1503.5|1487.5|1502.43|1486.43|8
1639567350000|2021-12-15 11:22:30|1502.1|1486.1|1502.15|1486.15|1502.23|1486.23|1501.65|1485.65|5
1639567360000|2021-12-15 11:22:40|1501.5|1485.5|1500.65|1484.65|1501.5|1485.5|1500.65|1484.65|2
1639567370000|2021-12-15 11:22:50|1500.97|1484.97|1501|1485|1501.32|1485.32|1500.97|1484.97|4
1639567380000|2021-12-15 11:23:00|1501.32|1485.32|1501.37|1485.37|1501.37|1485.37|1501|1485|6
1639567390000|2021-12-15 11:23:10|1501.5|1485.5|1500.5|1484.5|1501.5|1485.5|1500.5|1484.5|6
1639567400000|2021-12-15 11:23:20|1500.92|1484.92|1501.25|1485.25|1501.42|1485.42|1500.5|1484.5|6
1639567410000|2021-12-15 11:23:30|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|4
1639567420000|2021-12-15 11:23:40|1499.38|1483.38|1499.38|1483.38|1499.38|1483.38|1499.38|1483.38|1
1639567430000|2021-12-15 11:23:50|1499.18|1483.18|1499.18|1483.18|1499.19|1483.19|1499.18|1483.18|3
1639567440000|2021-12-15 11:24:00|1499.2|1483.2|1497|1481|1499.2|1483.2|1497|1481|7
1639567450000|2021-12-15 11:24:10|1497.35|1481.35|1497|1481|1497.35|1481.35|1497|1481|3
1639567460000|2021-12-15 11:24:20|1497.35|1481.35|1498.5|1482.5|1498.5|1482.5|1497|1481|10
1639567470000|2021-12-15 11:24:30|1498.69|1482.69|1499.72|1483.72|1500|1484|1498.69|1482.69|7
1639567490000|2021-12-15 11:24:50|1500.39|1484.39|1500.75|1484.75|1500.75|1484.75|1500|1484|4
1639567500000|2021-12-15 11:25:00|1500.9|1484.9|1501|1485|1501.2|1485.2|1500.9|1484.9|3
1639567510000|2021-12-15 11:25:10|1501.3|1485.3|1500.5|1484.5|1501.3|1485.3|1500.5|1484.5|3
1639567520000|2021-12-15 11:25:20|1500.29|1484.29|1500.35|1484.35|1500.35|1484.35|1500.29|1484.29|2
1639567530000|2021-12-15 11:25:30|1500.29|1484.29|1500.35|1484.35|1500.35|1484.35|1500.29|1484.29|2
1639567540000|2021-12-15 11:25:40|1500|1484|1499.1|1483.1|1500.3|1484.3|1499.1|1483.1|9
1639567550000|2021-12-15 11:25:50|1499.07|1483.07|1499|1483|1499.07|1483.07|1499|1483|2
1639567560000|2021-12-15 11:26:00|1499.35|1483.35|1499|1483|1499.35|1483.35|1499|1483|2
1639567570000|2021-12-15 11:26:10|1499.29|1483.29|1499|1483|1499.29|1483.29|1499|1483|2
1639567580000|2021-12-15 11:26:20|1499.1|1483.1|1498.92|1482.92|1499.1|1483.1|1498.92|1482.92|2
1639567590000|2021-12-15 11:26:30|1499.1|1483.1|1499.45|1483.45|1499.45|1483.45|1499.1|1483.1|2
1639567600000|2021-12-15 11:26:40|1499.5|1483.5|1499.72|1483.72|1499.72|1483.72|1499.5|1483.5|2
1639567610000|2021-12-15 11:26:50|1500.25|1484.25|1500.27|1484.27|1500.27|1484.27|1499.9|1483.9|4
1639567620000|2021-12-15 11:27:00|1500.5|1484.5|1500.5|1484.5|1500.7|1484.7|1500.5|1484.5|3
1639567630000|2021-12-15 11:27:10|1500.22|1484.22|1500.22|1484.22|1500.22|1484.22|1500.22|1484.22|1
1639567640000|2021-12-15 11:27:20|1500.35|1484.35|1500|1484|1500.35|1484.35|1500|1484|2
1639567650000|2021-12-15 11:27:30|1499.5|1483.5|1499.36|1483.36|1499.5|1483.5|1499.36|1483.36|2
1639567660000|2021-12-15 11:27:40|1499.86|1483.86|1499.5|1483.5|1499.9|1483.9|1499.5|1483.5|9
1639567670000|2021-12-15 11:27:50|1499.25|1483.25|1499|1483|1499.4|1483.4|1499|1483|4
1639567680000|2021-12-15 11:28:00|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1639567690000|2021-12-15 11:28:10|1499|1483|1499.19|1483.19|1499.5|1483.5|1499|1483|5
1639567700000|2021-12-15 11:28:20|1499.69|1483.69|1499.13|1483.13|1499.69|1483.69|1499.06|1483.06|4
1639567710000|2021-12-15 11:28:30|1498.96|1482.96|1498.9|1482.9|1499.1|1483.1|1498.9|1482.9|3
1639567720000|2021-12-15 11:28:40|1499.35|1483.35|1499.72|1483.72|1499.72|1483.72|1499.35|1483.35|4
1639567730000|2021-12-15 11:28:50|1499.5|1483.5|1499.1|1483.1|1499.5|1483.5|1499.1|1483.1|4
1639567740000|2021-12-15 11:29:00|1499.6|1483.6|1499.79|1483.79|1499.79|1483.79|1499.6|1483.6|3
1639567750000|2021-12-15 11:29:10|1500.3|1484.3|1499.9|1483.9|1500.3|1484.3|1499.9|1483.9|2
1639567760000|2021-12-15 11:29:20|1499.97|1483.97|1500.5|1484.5|1500.72|1484.72|1499.97|1483.97|3
1639567770000|2021-12-15 11:29:30|1500.75|1484.75|1500.5|1484.5|1500.75|1484.75|1500.5|1484.5|2
1639567780000|2021-12-15 11:29:40|1500.6|1484.6|1500.5|1484.5|1500.6|1484.6|1500.5|1484.5|2
1639567790000|2021-12-15 11:29:50|1500.53|1484.53|1500.53|1484.53|1500.53|1484.53|1500.53|1484.53|1
1639567800000|2021-12-15 11:30:00|1500.5|1484.5|1500|1484|1500.53|1484.53|1500|1484|4
1639567810000|2021-12-15 11:30:10|1500.09|1484.09|1500|1484|1500.1|1484.1|1500|1484|4
1639567820000|2021-12-15 11:30:20|1500.5|1484.5|1500|1484|1500.5|1484.5|1499.91|1483.91|4
1639567830000|2021-12-15 11:30:30|1500.1|1484.1|1500|1484|1500.3|1484.3|1500|1484|4
1639567840000|2021-12-15 11:30:40|1500.05|1484.05|1500|1484|1500.25|1484.25|1500|1484|3
1639567850000|2021-12-15 11:30:50|1500.5|1484.5|1500.5|1484.5|1500.7|1484.7|1500.5|1484.5|3
1639567860000|2021-12-15 11:31:00|1500.9|1484.9|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|2
1639567870000|2021-12-15 11:31:10|1500.6|1484.6|1500.7|1484.7|1500.7|1484.7|1500.6|1484.6|2
1639567880000|2021-12-15 11:31:20|1500.5|1484.5|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|4
1639567890000|2021-12-15 11:31:30|1500.94|1484.94|1501.5|1485.5|1501.54|1485.54|1500.5|1484.5|6
1639567900000|2021-12-15 11:31:40|1501.75|1485.75|1501.5|1485.5|1501.75|1485.75|1501.5|1485.5|2
1639567910000|2021-12-15 11:31:50|1501.75|1485.75|1501.5|1485.5|1501.75|1485.75|1501.5|1485.5|2
1639567920000|2021-12-15 11:32:00|1501.7|1485.7|1501.5|1485.5|1501.96|1485.96|1501.5|1485.5|5
1639567930000|2021-12-15 11:32:10|1501.85|1485.85|1501.5|1485.5|1501.85|1485.85|1501.5|1485.5|5
1639567940000|2021-12-15 11:32:20|1501.62|1485.62|1501.5|1485.5|1501.62|1485.62|1501.5|1485.5|2
1639567950000|2021-12-15 11:32:30|1501.59|1485.59|1501.5|1485.5|1501.59|1485.59|1501.5|1485.5|2
1639567970000|2021-12-15 11:32:50|1501.41|1485.41|1501.17|1485.17|1501.5|1485.5|1501.1|1485.1|5
1639567980000|2021-12-15 11:33:00|1501.25|1485.25|1501.5|1485.5|1501.5|1485.5|1501.25|1485.25|2
1639568010000|2021-12-15 11:33:30|1501.62|1485.62|1501.62|1485.62|1501.62|1485.62|1501.62|1485.62|1
1639568020000|2021-12-15 11:33:40|1501.8|1485.8|1501.5|1485.5|1501.8|1485.8|1501.5|1485.5|2
1639568040000|2021-12-15 11:34:00|1502.45|1486.45|1502.54|1486.54|1502.85|1486.85|1502.45|1486.45|6
1639568050000|2021-12-15 11:34:10|1502.5|1486.5|1502.5|1486.5|1502.54|1486.54|1502.5|1486.5|3
1639568090000|2021-12-15 11:34:50|1502.4|1486.4|1502.4|1486.4|1502.4|1486.4|1502.4|1486.4|1
1639568100000|2021-12-15 11:35:00|1502.45|1486.45|1502.53|1486.53|1502.53|1486.53|1502.45|1486.45|3
1639568110000|2021-12-15 11:35:10|1502.5|1486.5|1502.53|1486.53|1502.55|1486.55|1502.5|1486.5|6
1639568120000|2021-12-15 11:35:20|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639568140000|2021-12-15 11:35:40|1501.85|1485.85|1501.85|1485.85|1501.85|1485.85|1501.85|1485.85|1
1639568150000|2021-12-15 11:35:50|1501.75|1485.75|1501.1|1485.1|1501.75|1485.75|1501.1|1485.1|6
1639568160000|2021-12-15 11:36:00|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639568170000|2021-12-15 11:36:10|1501.29|1485.29|1500.25|1484.25|1501.29|1485.29|1500.25|1484.25|5
1639568180000|2021-12-15 11:36:20|1500|1484|1498.7|1482.7|1500|1484|1498.7|1482.7|4
1639568190000|2021-12-15 11:36:30|1499|1483|1499|1483|1499.15|1483.15|1499|1483|3
1639568200000|2021-12-15 11:36:40|1498.5|1482.5|1498.5|1482.5|1498.82|1482.82|1498.5|1482.5|3
1639568210000|2021-12-15 11:36:50|1498.82|1482.82|1498.82|1482.82|1498.82|1482.82|1498.5|1482.5|3
1639568220000|2021-12-15 11:37:00|1499.34|1483.34|1498.6|1482.6|1499.34|1483.34|1498.6|1482.6|3
1639568230000|2021-12-15 11:37:10|1498.36|1482.36|1498.26|1482.26|1498.36|1482.36|1498.26|1482.26|2
1639568240000|2021-12-15 11:37:20|1497.76|1481.76|1497.5|1481.5|1497.76|1481.76|1496.85|1480.85|6
1639568270000|2021-12-15 11:37:50|1497.24|1481.24|1497.5|1481.5|1497.5|1481.5|1497.24|1481.24|2
1639568280000|2021-12-15 11:38:00|1497.9|1481.9|1497.9|1481.9|1498.3|1482.3|1497.9|1481.9|4
1639568290000|2021-12-15 11:38:10|1497.5|1481.5|1498.63|1482.63|1498.83|1482.83|1497.5|1481.5|7
1639568300000|2021-12-15 11:38:20|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639568310000|2021-12-15 11:38:30|1498.83|1482.83|1498.83|1482.83|1498.83|1482.83|1498.83|1482.83|1
1639568320000|2021-12-15 11:38:40|1499.23|1483.23|1499.47|1483.47|1499.53|1483.53|1499.23|1483.23|6
1639568330000|2021-12-15 11:38:50|1499.33|1483.33|1499.33|1483.33|1499.48|1483.48|1499.33|1483.33|4
1639568340000|2021-12-15 11:39:00|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1639568350000|2021-12-15 11:39:10|1499.5|1483.5|1499.5|1483.5|1499.62|1483.62|1499.5|1483.5|3
1639568370000|2021-12-15 11:39:30|1499.85|1483.85|1500.5|1484.5|1500.5|1484.5|1499.85|1483.85|2
1639568380000|2021-12-15 11:39:40|1500.6|1484.6|1500.5|1484.5|1500.6|1484.6|1500.5|1484.5|2
1639568400000|2021-12-15 11:40:00|1500.62|1484.62|1500.5|1484.5|1500.8|1484.8|1500.5|1484.5|3
1639568410000|2021-12-15 11:40:10|1500.9|1484.9|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|4
1639568430000|2021-12-15 11:40:30|1501.5|1485.5|1501|1485|1501.5|1485.5|1501|1485|4
1639568460000|2021-12-15 11:41:00|1501.1|1485.1|1501.4|1485.4|1501.4|1485.4|1501.1|1485.1|2
1639568470000|2021-12-15 11:41:10|1501|1485|1500.65|1484.65|1501.05|1485.05|1500.6|1484.6|7
1639568490000|2021-12-15 11:41:30|1500.7|1484.7|1500.41|1484.41|1500.7|1484.7|1500.41|1484.41|3
1639568500000|2021-12-15 11:41:40|1500.44|1484.44|1500.5|1484.5|1500.5|1484.5|1500.21|1484.21|6
1639568510000|2021-12-15 11:41:50|1500.44|1484.44|1500.13|1484.13|1500.5|1484.5|1500.13|1484.13|3
1639568520000|2021-12-15 11:42:00|1500.2|1484.2|1500|1484|1500.2|1484.2|1500|1484|2
1639568530000|2021-12-15 11:42:10|1500.11|1484.11|1500.04|1484.04|1500.34|1484.34|1500|1484|5
1639568540000|2021-12-15 11:42:20|1500|1484|1500.5|1484.5|1501.34|1485.34|1500|1484|9
1639568560000|2021-12-15 11:42:40|1501.1|1485.1|1500.7|1484.7|1501.1|1485.1|1500.7|1484.7|2
1639568570000|2021-12-15 11:42:50|1501.09|1485.09|1501.7|1485.7|1501.7|1485.7|1501.09|1485.09|3
1639568580000|2021-12-15 11:43:00|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639568590000|2021-12-15 11:43:10|1501.61|1485.61|1501.68|1485.68|1501.68|1485.68|1501.5|1485.5|3
1639568600000|2021-12-15 11:43:20|1501.55|1485.55|1501.5|1485.5|1501.55|1485.55|1501.5|1485.5|2
1639568620000|2021-12-15 11:43:40|1501|1485|1501|1485|1501|1485|1501|1485|1
1639568630000|2021-12-15 11:43:50|1501.09|1485.09|1501|1485|1501.2|1485.2|1501|1485|3
1639568640000|2021-12-15 11:44:00|1501.29|1485.29|1501|1485|1501.35|1485.35|1501|1485|3
1639568650000|2021-12-15 11:44:10|1500.5|1484.5|1500.5|1484.5|1501|1485|1500.5|1484.5|3
1639568660000|2021-12-15 11:44:20|1501|1485|1500.5|1484.5|1501|1485|1500.5|1484.5|2
1639568690000|2021-12-15 11:44:50|1500.42|1484.42|1500.42|1484.42|1500.42|1484.42|1500.42|1484.42|1
1639568700000|2021-12-15 11:45:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1639568710000|2021-12-15 11:45:10|1500.43|1484.43|1500.5|1484.5|1500.5|1484.5|1500.43|1484.43|2
1639568720000|2021-12-15 11:45:20|1500.75|1484.75|1501|1485|1501.25|1485.25|1500.75|1484.75|3
1639568730000|2021-12-15 11:45:30|1501.1|1485.1|1500.92|1484.92|1501.1|1485.1|1500.9|1484.9|3
1639568740000|2021-12-15 11:45:40|1501.01|1485.01|1501|1485|1501.07|1485.07|1501|1485|3
1639568750000|2021-12-15 11:45:50|1501.39|1485.39|1501.5|1485.5|1501.5|1485.5|1501|1485|6
1639568770000|2021-12-15 11:46:10|1501.7|1485.7|1502.79|1486.79|1502.8|1486.8|1501.7|1485.7|6
1639568780000|2021-12-15 11:46:20|1502.5|1486.5|1502.5|1486.5|1502.8|1486.8|1502.5|1486.5|4
1639568790000|2021-12-15 11:46:30|1502.95|1486.95|1502.5|1486.5|1502.95|1486.95|1502.5|1486.5|2
1639568810000|2021-12-15 11:46:50|1502.79|1486.79|1502.7|1486.7|1502.79|1486.79|1502.7|1486.7|2
1639568830000|2021-12-15 11:47:10|1502.98|1486.98|1503.9|1487.9|1503.9|1487.9|1502.98|1486.98|5
1639568840000|2021-12-15 11:47:20|1504.2|1488.2|1504.01|1488.01|1504.2|1488.2|1503.9|1487.9|3
1639568850000|2021-12-15 11:47:30|1504.23|1488.23|1504.11|1488.11|1504.3|1488.3|1504.11|1488.11|3
1639568860000|2021-12-15 11:47:40|1504.05|1488.05|1503.52|1487.52|1504.11|1488.11|1503.52|1487.52|3
1639568870000|2021-12-15 11:47:50|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.36|1487.36|3
1639568880000|2021-12-15 11:48:00|1503.44|1487.44|1503.5|1487.5|1503.5|1487.5|1503.44|1487.44|2
1639568890000|2021-12-15 11:48:10|1504|1488|1503.5|1487.5|1504|1488|1503.37|1487.37|4
1639568920000|2021-12-15 11:48:40|1503|1487|1503|1487|1503|1487|1503|1487|1
1639568930000|2021-12-15 11:48:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639568940000|2021-12-15 11:49:00|1502.42|1486.42|1502.42|1486.42|1502.42|1486.42|1502.42|1486.42|1
1639568950000|2021-12-15 11:49:10|1502.38|1486.38|1501|1485|1502.38|1486.38|1501|1485|8
1639568960000|2021-12-15 11:49:20|1500.5|1484.5|1500.28|1484.28|1500.5|1484.5|1500.28|1484.28|2
1639568970000|2021-12-15 11:49:30|1500.5|1484.5|1501.72|1485.72|1501.72|1485.72|1500.5|1484.5|6
1639568980000|2021-12-15 11:49:40|1501.75|1485.75|1501.92|1485.92|1502.13|1486.13|1501.75|1485.75|4
1639569000000|2021-12-15 11:50:00|1502.4|1486.4|1502|1486|1502.4|1486.4|1502|1486|2
1639569010000|2021-12-15 11:50:10|1501.5|1485.5|1501.15|1485.15|1501.5|1485.5|1501.15|1485.15|2
1639569020000|2021-12-15 11:50:20|1501.37|1485.37|1501.5|1485.5|1501.95|1485.95|1501.37|1485.37|4
1639569030000|2021-12-15 11:50:30|1502|1486|1501.5|1485.5|1502|1486|1501.41|1485.41|3
1639569050000|2021-12-15 11:50:50|1501.82|1485.82|1501.92|1485.92|1502.3|1486.3|1501.82|1485.82|4
1639569060000|2021-12-15 11:51:00|1501.5|1485.5|1501.12|1485.12|1501.5|1485.5|1501.12|1485.12|3
1639569070000|2021-12-15 11:51:10|1501.31|1485.31|1501.12|1485.12|1501.31|1485.31|1501.12|1485.12|3
1639569090000|2021-12-15 11:51:30|1501.06|1485.06|1501.12|1485.12|1501.12|1485.12|1501.06|1485.06|2
1639569100000|2021-12-15 11:51:40|1501.05|1485.05|1500.62|1484.62|1501.05|1485.05|1500.55|1484.55|3
1639569110000|2021-12-15 11:51:50|1500.55|1484.55|1499.5|1483.5|1500.55|1484.55|1499.5|1483.5|3
1639569120000|2021-12-15 11:52:00|1499.45|1483.45|1499.5|1483.5|1499.5|1483.5|1499.45|1483.45|2
1639569130000|2021-12-15 11:52:10|1499|1483|1499|1483|1499|1483|1499|1483|1
1639569140000|2021-12-15 11:52:20|1499.42|1483.42|1499|1483|1499.42|1483.42|1499|1483|2
1639569150000|2021-12-15 11:52:30|1499.42|1483.42|1499.36|1483.36|1499.42|1483.42|1499.27|1483.27|4
1639569160000|2021-12-15 11:52:40|1499.57|1483.57|1499.72|1483.72|1500|1484|1499.57|1483.57|4
1639569170000|2021-12-15 11:52:50|1500.15|1484.15|1500|1484|1500.15|1484.15|1500|1484|2
1639569180000|2021-12-15 11:53:00|1499.9|1483.9|1499.7|1483.7|1499.9|1483.9|1499.5|1483.5|3
1639569190000|2021-12-15 11:53:10|1499.63|1483.63|1499.5|1483.5|1499.9|1483.9|1499.5|1483.5|4
1639569200000|2021-12-15 11:53:20|1499.44|1483.44|1499.35|1483.35|1499.44|1483.44|1499.35|1483.35|3
1639569220000|2021-12-15 11:53:40|1498.85|1482.85|1498.5|1482.5|1498.85|1482.85|1498.5|1482.5|2
1639569240000|2021-12-15 11:54:00|1497.94|1481.94|1498|1482|1498.43|1482.43|1497.94|1481.94|6
1639569250000|2021-12-15 11:54:10|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1639569260000|2021-12-15 11:54:20|1497.92|1481.92|1497.65|1481.65|1498|1482|1497.65|1481.65|3
1639569270000|2021-12-15 11:54:30|1498|1482|1498|1482|1498|1482|1498|1482|1
1639569280000|2021-12-15 11:54:40|1498.17|1482.17|1498|1482|1498.3|1482.3|1498|1482|3
1639569290000|2021-12-15 11:54:50|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639569300000|2021-12-15 11:55:00|1498.88|1482.88|1498.88|1482.88|1498.88|1482.88|1498.88|1482.88|1
1639569310000|2021-12-15 11:55:10|1499.1|1483.1|1499.15|1483.15|1499.25|1483.25|1498.75|1482.75|6
1639569320000|2021-12-15 11:55:20|1499|1483|1499|1483|1499|1483|1499|1483|1
1639569330000|2021-12-15 11:55:30|1499.1|1483.1|1499|1483|1499.1|1483.1|1498.88|1482.88|3
1639569340000|2021-12-15 11:55:40|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639569350000|2021-12-15 11:55:50|1498.35|1482.35|1497.92|1481.92|1498.35|1482.35|1497.92|1481.92|4
1639569360000|2021-12-15 11:56:00|1498.29|1482.29|1498|1482|1498.29|1482.29|1498|1482|2
1639569370000|2021-12-15 11:56:10|1498.16|1482.16|1498|1482|1498.25|1482.25|1498|1482|3
1639569380000|2021-12-15 11:56:20|1498.17|1482.17|1498.17|1482.17|1498.17|1482.17|1498|1482|9
1639569390000|2021-12-15 11:56:30|1498|1482|1499.45|1483.45|1499.5|1483.5|1498|1482|11
1639569400000|2021-12-15 11:56:40|1499.17|1483.17|1498.83|1482.83|1499.17|1483.17|1498.67|1482.67|3
1639569410000|2021-12-15 11:56:50|1498.79|1482.79|1498.44|1482.44|1498.79|1482.79|1498.44|1482.44|6
1639569420000|2021-12-15 11:57:00|1498.41|1482.41|1498.43|1482.43|1498.5|1482.5|1498.34|1482.34|5
1639569440000|2021-12-15 11:57:20|1498.33|1482.33|1498.59|1482.59|1498.59|1482.59|1498.33|1482.33|4
1639569450000|2021-12-15 11:57:30|1499.09|1483.09|1499.09|1483.09|1499.09|1483.09|1499.09|1483.09|1
1639569460000|2021-12-15 11:57:40|1498.72|1482.72|1498.67|1482.67|1498.72|1482.72|1498.6|1482.6|3
1639569470000|2021-12-15 11:57:50|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1
1639569480000|2021-12-15 11:58:00|1498.67|1482.67|1498.8|1482.8|1498.8|1482.8|1498.54|1482.54|6
1639569490000|2021-12-15 11:58:10|1498.73|1482.73|1498.55|1482.55|1498.73|1482.73|1498.54|1482.54|4
1639569500000|2021-12-15 11:58:20|1498.88|1482.88|1499.24|1483.24|1499.24|1483.24|1498.88|1482.88|4
1639569510000|2021-12-15 11:58:30|1499|1483|1499.12|1483.12|1499.12|1483.12|1499|1483|2
1639569520000|2021-12-15 11:58:40|1499.42|1483.42|1499|1483|1499.52|1483.52|1499|1483|4
1639569530000|2021-12-15 11:58:50|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639569570000|2021-12-15 11:59:30|1498.43|1482.43|1498.43|1482.43|1498.44|1482.44|1498.43|1482.43|3
1639569580000|2021-12-15 11:59:40|1498.25|1482.25|1498.38|1482.38|1498.38|1482.38|1498.25|1482.25|2
1639569600000|2021-12-15 12:00:00|1498|1482|1497.5|1481.5|1498|1482|1497.5|1481.5|2
1639569610000|2021-12-15 12:00:10|1497.35|1481.35|1497.35|1481.35|1497.35|1481.35|1497.35|1481.35|1
1639569620000|2021-12-15 12:00:20|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1639569630000|2021-12-15 12:00:30|1498.15|1482.15|1497.88|1481.88|1498.15|1482.15|1497.88|1481.88|3
1639569640000|2021-12-15 12:00:40|1498|1482|1498.56|1482.56|1498.56|1482.56|1498|1482|3
1639569650000|2021-12-15 12:00:50|1498.73|1482.73|1498.57|1482.57|1498.73|1482.73|1498.57|1482.57|2
1639569660000|2021-12-15 12:01:00|1498.59|1482.59|1499.35|1483.35|1499.47|1483.47|1498.59|1482.59|8
1639569670000|2021-12-15 12:01:10|1499.41|1483.41|1499.62|1483.62|1499.72|1483.72|1499.41|1483.41|6
1639569690000|2021-12-15 12:01:30|1499.82|1483.82|1498.18|1482.18|1499.82|1483.82|1498.18|1482.18|8
1639569700000|2021-12-15 12:01:40|1498.34|1482.34|1497.29|1481.29|1498.34|1482.34|1497.29|1481.29|10
1639569710000|2021-12-15 12:01:50|1497.5|1481.5|1497|1481|1497.5|1481.5|1497|1481|3
1639569720000|2021-12-15 12:02:00|1497.22|1481.22|1496.81|1480.81|1497.26|1481.26|1496.81|1480.81|8
1639569730000|2021-12-15 12:02:10|1496.92|1480.92|1496.92|1480.92|1496.92|1480.92|1496.92|1480.92|1
1639569740000|2021-12-15 12:02:20|1496.81|1480.81|1496.81|1480.81|1496.81|1480.81|1496.81|1480.81|1
1639569750000|2021-12-15 12:02:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1639569760000|2021-12-15 12:02:40|1496.13|1480.13|1496|1480|1496.13|1480.13|1496|1480|2
1639569770000|2021-12-15 12:02:50|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1639569780000|2021-12-15 12:03:00|1495.9|1479.9|1497.46|1481.46|1497.46|1481.46|1495.9|1479.9|11
1639569790000|2021-12-15 12:03:10|1497.31|1481.31|1498.79|1482.79|1499|1483|1497.31|1481.31|6
1639569800000|2021-12-15 12:03:20|1499.3|1483.3|1500.1|1484.1|1500.1|1484.1|1498.5|1482.5|8
1639569810000|2021-12-15 12:03:30|1500.5|1484.5|1500.65|1484.65|1500.8|1484.8|1500|1484|8
1639569820000|2021-12-15 12:03:40|1500.5|1484.5|1500.67|1484.67|1500.67|1484.67|1500.28|1484.28|6
1639569830000|2021-12-15 12:03:50|1500.5|1484.5|1500.74|1484.74|1500.8|1484.8|1500.49|1484.49|7
1639569840000|2021-12-15 12:04:00|1501.1|1485.1|1500.25|1484.25|1501.1|1485.1|1500.25|1484.25|8
1639569850000|2021-12-15 12:04:10|1500.2|1484.2|1500|1484|1500.2|1484.2|1499.9|1483.9|6
1639569860000|2021-12-15 12:04:20|1500.15|1484.15|1499.9|1483.9|1500.15|1484.15|1499.9|1483.9|3
1639569880000|2021-12-15 12:04:40|1499.73|1483.73|1499.31|1483.31|1500.04|1484.04|1499.31|1483.31|6
1639569890000|2021-12-15 12:04:50|1499.51|1483.51|1499.5|1483.5|1499.51|1483.51|1499.5|1483.5|2
1639569900000|2021-12-15 12:05:00|1499|1483|1499.5|1483.5|1499.8|1483.8|1499|1483|4
1639569910000|2021-12-15 12:05:10|1499.7|1483.7|1499.61|1483.61|1499.7|1483.7|1499.5|1483.5|3
1639569920000|2021-12-15 12:05:20|1499.9|1483.9|1499.5|1483.5|1499.9|1483.9|1499.5|1483.5|5
1639569930000|2021-12-15 12:05:30|1499.72|1483.72|1499.72|1483.72|1499.72|1483.72|1499.72|1483.72|1
1639569940000|2021-12-15 12:05:40|1499.5|1483.5|1500.1|1484.1|1500.65|1484.65|1499.5|1483.5|8
1639569950000|2021-12-15 12:05:50|1500.63|1484.63|1500.13|1484.13|1500.9|1484.9|1500.13|1484.13|10
1639569960000|2021-12-15 12:06:00|1500.42|1484.42|1500.3|1484.3|1500.43|1484.43|1500|1484|5
1639569970000|2021-12-15 12:06:10|1500|1484|1500.61|1484.61|1500.65|1484.65|1500|1484|6
1639569990000|2021-12-15 12:06:30|1500.9|1484.9|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|3
1639570000000|2021-12-15 12:06:40|1500.13|1484.13|1500.13|1484.13|1500.13|1484.13|1500.13|1484.13|1
1639570020000|2021-12-15 12:07:00|1500|1484|1499.9|1483.9|1500.15|1484.15|1499.9|1483.9|3
1639570030000|2021-12-15 12:07:10|1500.25|1484.25|1499.9|1483.9|1500.25|1484.25|1499.9|1483.9|3
1639570040000|2021-12-15 12:07:20|1500.25|1484.25|1499.9|1483.9|1500.25|1484.25|1499.9|1483.9|3
1639570050000|2021-12-15 12:07:30|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639570060000|2021-12-15 12:07:40|1499.9|1483.9|1499.5|1483.5|1499.9|1483.9|1499.5|1483.5|2
1639570070000|2021-12-15 12:07:50|1499.9|1483.9|1499.9|1483.9|1499.9|1483.9|1499.5|1483.5|3
1639570080000|2021-12-15 12:08:00|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.49|1483.49|3
1639570120000|2021-12-15 12:08:40|1499.49|1483.49|1499.5|1483.5|1499.5|1483.5|1499.49|1483.49|2
1639570130000|2021-12-15 12:08:50|1499.49|1483.49|1498.99|1482.99|1499.49|1483.49|1498.99|1482.99|2
1639570140000|2021-12-15 12:09:00|1499.24|1483.24|1498.61|1482.61|1499.24|1483.24|1498.61|1482.61|2
1639570150000|2021-12-15 12:09:10|1498.91|1482.91|1499.5|1483.5|1499.5|1483.5|1498.91|1482.91|4
1639570160000|2021-12-15 12:09:20|1499.9|1483.9|1500.5|1484.5|1500.5|1484.5|1499.9|1483.9|3
1639570180000|2021-12-15 12:09:40|1500.46|1484.46|1500.5|1484.5|1500.5|1484.5|1500.46|1484.46|2
1639570190000|2021-12-15 12:09:50|1500.67|1484.67|1501|1485|1501|1485|1500.67|1484.67|2
1639570200000|2021-12-15 12:10:00|1500.74|1484.74|1500.8|1484.8|1501.05|1485.05|1500.6|1484.6|5
1639570210000|2021-12-15 12:10:10|1501.2|1485.2|1502.7|1486.7|1502.7|1486.7|1501.2|1485.2|11
1639570220000|2021-12-15 12:10:20|1502.5|1486.5|1503.45|1487.45|1503.88|1487.88|1502.5|1486.5|8
1639570230000|2021-12-15 12:10:30|1503.73|1487.73|1503|1487|1503.73|1487.73|1503|1487|3
1639570240000|2021-12-15 12:10:40|1502.4|1486.4|1502.71|1486.71|1502.71|1486.71|1502.13|1486.13|5
1639570250000|2021-12-15 12:10:50|1502.21|1486.21|1501.83|1485.83|1502.21|1486.21|1501.83|1485.83|4
1639570260000|2021-12-15 12:11:00|1501.97|1485.97|1501.94|1485.94|1501.97|1485.97|1501.85|1485.85|3
1639570270000|2021-12-15 12:11:10|1501.97|1485.97|1502.1|1486.1|1502.1|1486.1|1501.97|1485.97|4
1639570280000|2021-12-15 12:11:20|1502.45|1486.45|1502.72|1486.72|1502.83|1486.83|1502.45|1486.45|7
1639570290000|2021-12-15 12:11:30|1502.5|1486.5|1502.95|1486.95|1502.95|1486.95|1502.45|1486.45|5
1639570300000|2021-12-15 12:11:40|1502.45|1486.45|1501.36|1485.36|1502.95|1486.95|1501.36|1485.36|10
1639570310000|2021-12-15 12:11:50|1501.15|1485.15|1501.17|1485.17|1501.17|1485.17|1501.15|1485.15|2
1639570320000|2021-12-15 12:12:00|1501.12|1485.12|1501.08|1485.08|1501.12|1485.12|1501.08|1485.08|2
1639570330000|2021-12-15 12:12:10|1500.67|1484.67|1500.98|1484.98|1501.17|1485.17|1500.67|1484.67|3
1639570350000|2021-12-15 12:12:30|1500.67|1484.67|1500.5|1484.5|1500.67|1484.67|1500.5|1484.5|2
1639570360000|2021-12-15 12:12:40|1500|1484|1500|1484|1500|1484|1500|1484|1
1639570370000|2021-12-15 12:12:50|1499.82|1483.82|1499.82|1483.82|1500|1484|1499.5|1483.5|7
1639570380000|2021-12-15 12:13:00|1499.5|1483.5|1499.82|1483.82|1500.15|1484.15|1499.5|1483.5|4
1639570390000|2021-12-15 12:13:10|1500.3|1484.3|1500.72|1484.72|1501|1485|1500.3|1484.3|4
1639570400000|2021-12-15 12:13:20|1500.5|1484.5|1500.44|1484.44|1500.5|1484.5|1500.42|1484.42|3
1639570410000|2021-12-15 12:13:30|1500.5|1484.5|1500.17|1484.17|1500.5|1484.5|1500.17|1484.17|2
1639570420000|2021-12-15 12:13:40|1499.75|1483.75|1500.2|1484.2|1500.2|1484.2|1499.5|1483.5|6
1639570430000|2021-12-15 12:13:50|1500.12|1484.12|1500|1484|1500.25|1484.25|1500|1484|3
1639570440000|2021-12-15 12:14:00|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639570450000|2021-12-15 12:14:10|1499.82|1483.82|1499.5|1483.5|1500.1|1484.1|1499.5|1483.5|9
1639570460000|2021-12-15 12:14:20|1499.92|1483.92|1499.92|1483.92|1499.92|1483.92|1499.92|1483.92|1
1639570470000|2021-12-15 12:14:30|1500.28|1484.28|1500.79|1484.79|1500.79|1484.79|1500.28|1484.28|9
1639570480000|2021-12-15 12:14:40|1500.5|1484.5|1501|1485|1501.2|1485.2|1500.5|1484.5|8
1639570490000|2021-12-15 12:14:50|1501.25|1485.25|1501|1485|1501.25|1485.25|1501|1485|3
1639570500000|2021-12-15 12:15:00|1501.12|1485.12|1501|1485|1501.12|1485.12|1501|1485|2
1639570510000|2021-12-15 12:15:10|1501.01|1485.01|1501|1485|1501.3|1485.3|1500.92|1484.92|5
1639570520000|2021-12-15 12:15:20|1501.4|1485.4|1501.69|1485.69|1501.9|1485.9|1501.4|1485.4|3
1639570540000|2021-12-15 12:15:40|1502.05|1486.05|1501.9|1485.9|1502.05|1486.05|1501.9|1485.9|2
1639570550000|2021-12-15 12:15:50|1502.05|1486.05|1502.69|1486.69|1502.69|1486.69|1501.5|1485.5|7
1639570560000|2021-12-15 12:16:00|1502.33|1486.33|1502.15|1486.15|1502.5|1486.5|1502.1|1486.1|6
1639570570000|2021-12-15 12:16:10|1501.92|1485.92|1501.97|1485.97|1501.97|1485.97|1501.92|1485.92|2
1639570580000|2021-12-15 12:16:20|1501.92|1485.92|1501.92|1485.92|1501.92|1485.92|1501.5|1485.5|5
1639570590000|2021-12-15 12:16:30|1501.5|1485.5|1501|1485|1501.92|1485.92|1501|1485|5
1639570600000|2021-12-15 12:16:40|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1639570610000|2021-12-15 12:16:50|1500.82|1484.82|1500.69|1484.69|1500.82|1484.82|1500.5|1484.5|4
1639570620000|2021-12-15 12:17:00|1500.4|1484.4|1500.69|1484.69|1500.69|1484.69|1500.4|1484.4|10
1639570630000|2021-12-15 12:17:10|1500.4|1484.4|1500.4|1484.4|1500.69|1484.69|1500.4|1484.4|3
1639570640000|2021-12-15 12:17:20|1500.1|1484.1|1500.1|1484.1|1500.1|1484.1|1500.1|1484.1|1
1639570660000|2021-12-15 12:17:40|1500|1484|1499.9|1483.9|1500|1484|1499.9|1483.9|2
1639570670000|2021-12-15 12:17:50|1499.5|1483.5|1500|1484|1500.2|1484.2|1499.5|1483.5|7
1639570680000|2021-12-15 12:18:00|1500.45|1484.45|1500.4|1484.4|1500.45|1484.45|1500.4|1484.4|2
1639570690000|2021-12-15 12:18:10|1500|1484|1500|1484|1500|1484|1500|1484|1
1639570700000|2021-12-15 12:18:20|1500.29|1484.29|1500.29|1484.29|1500.29|1484.29|1500.29|1484.29|1
1639570710000|2021-12-15 12:18:30|1500|1484|1500.29|1484.29|1500.5|1484.5|1499.93|1483.93|6
1639570720000|2021-12-15 12:18:40|1500|1484|1500|1484|1500.29|1484.29|1500|1484|5
1639570730000|2021-12-15 12:18:50|1500.1|1484.1|1500.4|1484.4|1500.4|1484.4|1500|1484|3
1639570750000|2021-12-15 12:19:10|1500.72|1484.72|1501.4|1485.4|1501.4|1485.4|1500.72|1484.72|6
1639570760000|2021-12-15 12:19:20|1501.62|1485.62|1501.75|1485.75|1501.75|1485.75|1501.5|1485.5|6
1639570770000|2021-12-15 12:19:30|1501.5|1485.5|1501|1485|1501.75|1485.75|1501|1485|8
1639570780000|2021-12-15 12:19:40|1501.11|1485.11|1501.11|1485.11|1501.11|1485.11|1501.11|1485.11|1
1639570790000|2021-12-15 12:19:50|1501.18|1485.18|1501|1485|1501.18|1485.18|1501|1485|2
1639570800000|2021-12-15 12:20:00|1501.22|1485.22|1501.9|1485.9|1502|1486|1501|1485|11
1639570810000|2021-12-15 12:20:10|1502.15|1486.15|1502|1486|1502.15|1486.15|1501.9|1485.9|5
1639570820000|2021-12-15 12:20:20|1501.99|1485.99|1501.5|1485.5|1501.99|1485.99|1501.5|1485.5|2
1639570830000|2021-12-15 12:20:30|1501.34|1485.34|1501.4|1485.4|1501.4|1485.4|1501.34|1485.34|2
1639570840000|2021-12-15 12:20:40|1501.38|1485.38|1501|1485|1501.45|1485.45|1501|1485|3
1639570850000|2021-12-15 12:20:50|1501.15|1485.15|1501|1485|1501.15|1485.15|1501|1485|3
1639570860000|2021-12-15 12:21:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.39|1484.39|3
1639570880000|2021-12-15 12:21:20|1500.42|1484.42|1500.13|1484.13|1500.5|1484.5|1500.13|1484.13|3
1639570890000|2021-12-15 12:21:30|1500.1|1484.1|1500|1484|1500.4|1484.4|1500|1484|3
1639570900000|2021-12-15 12:21:40|1500.18|1484.18|1500|1484|1500.18|1484.18|1500|1484|2
1639570910000|2021-12-15 12:21:50|1500.11|1484.11|1500|1484|1500.11|1484.11|1500|1484|2
1639570930000|2021-12-15 12:22:10|1500.5|1484.5|1501|1485|1501.07|1485.07|1500.5|1484.5|4
1639570940000|2021-12-15 12:22:20|1500.5|1484.5|1500.25|1484.25|1500.5|1484.5|1500.25|1484.25|4
1639570970000|2021-12-15 12:22:50|1500.04|1484.04|1500.04|1484.04|1500.04|1484.04|1500.04|1484.04|1
1639570980000|2021-12-15 12:23:00|1500|1484|1500|1484|1500|1484|1499.99|1483.99|3
1639571000000|2021-12-15 12:23:20|1499.5|1483.5|1499.15|1483.15|1499.5|1483.5|1499.15|1483.15|4
1639571010000|2021-12-15 12:23:30|1499.35|1483.35|1499.35|1483.35|1499.35|1483.35|1499.15|1483.15|3
1639571020000|2021-12-15 12:23:40|1499.15|1483.15|1499.15|1483.15|1499.15|1483.15|1499.15|1483.15|1
1639571030000|2021-12-15 12:23:50|1499|1483|1498.82|1482.82|1499|1483|1498.5|1482.5|5
1639571050000|2021-12-15 12:24:10|1498.79|1482.79|1497.5|1481.5|1498.79|1482.79|1497.4|1481.4|7
1639571060000|2021-12-15 12:24:20|1497.45|1481.45|1497.74|1481.74|1497.95|1481.95|1497.45|1481.45|3
1639571070000|2021-12-15 12:24:30|1497.79|1481.79|1498.72|1482.72|1498.75|1482.75|1497.79|1481.79|6
1639571080000|2021-12-15 12:24:40|1498.5|1482.5|1498.79|1482.79|1499|1483|1498.5|1482.5|4
1639571090000|2021-12-15 12:24:50|1498.5|1482.5|1499.02|1483.02|1499.02|1483.02|1498.5|1482.5|4
1639571100000|2021-12-15 12:25:00|1498.96|1482.96|1499.07|1483.07|1499.07|1483.07|1498.96|1482.96|2
1639571110000|2021-12-15 12:25:10|1499.5|1483.5|1499.82|1483.82|1500.2|1484.2|1499.5|1483.5|4
1639571150000|2021-12-15 12:25:50|1500.2|1484.2|1500|1484|1500.2|1484.2|1500|1484|2
1639571170000|2021-12-15 12:26:10|1500.18|1484.18|1500.72|1484.72|1500.72|1484.72|1500|1484|5
1639571180000|2021-12-15 12:26:20|1500.75|1484.75|1500.92|1484.92|1501.35|1485.35|1500.75|1484.75|4
1639571190000|2021-12-15 12:26:30|1501.34|1485.34|1501|1485|1501.34|1485.34|1501|1485|2
1639571210000|2021-12-15 12:26:50|1501.19|1485.19|1501|1485|1501.19|1485.19|1501|1485|3
1639571220000|2021-12-15 12:27:00|1501.1|1485.1|1501|1485|1501.3|1485.3|1501|1485|4
1639571240000|2021-12-15 12:27:20|1501.5|1485.5|1501.79|1485.79|1501.79|1485.79|1501.44|1485.44|5
1639571250000|2021-12-15 12:27:30|1501.5|1485.5|1501.79|1485.79|1501.79|1485.79|1501.5|1485.5|2
1639571260000|2021-12-15 12:27:40|1501.5|1485.5|1501.79|1485.79|1501.79|1485.79|1501.5|1485.5|2
1639571270000|2021-12-15 12:27:50|1501.5|1485.5|1502.2|1486.2|1502.2|1486.2|1501.5|1485.5|5
1639571280000|2021-12-15 12:28:00|1501.79|1485.79|1502.4|1486.4|1502.4|1486.4|1501.79|1485.79|3
1639571290000|2021-12-15 12:28:10|1502|1486|1502|1486|1502|1486|1502|1486|1
1639571340000|2021-12-15 12:29:00|1502.4|1486.4|1500.82|1484.82|1502.4|1486.4|1500.82|1484.82|7
1639571360000|2021-12-15 12:29:20|1501.02|1485.02|1501.02|1485.02|1501.02|1485.02|1501.02|1485.02|1
1639571370000|2021-12-15 12:29:30|1500.92|1484.92|1500.92|1484.92|1500.92|1484.92|1500.92|1484.92|1
1639571390000|2021-12-15 12:29:50|1501.35|1485.35|1501.07|1485.07|1501.35|1485.35|1501.07|1485.07|2
1639571400000|2021-12-15 12:30:00|1500.92|1484.92|1502.69|1486.69|1502.69|1486.69|1500.5|1484.5|8
1639571410000|2021-12-15 12:30:10|1503.35|1487.35|1503.64|1487.64|1503.98|1487.98|1502.5|1486.5|6
1639571420000|2021-12-15 12:30:20|1503.71|1487.71|1502.5|1486.5|1504.13|1488.13|1502.5|1486.5|11
1639571430000|2021-12-15 12:30:30|1502|1486|1501.15|1485.15|1502|1486|1501.15|1485.15|5
1639571450000|2021-12-15 12:30:50|1501.21|1485.21|1501.15|1485.15|1501.45|1485.45|1501.15|1485.15|3
1639571460000|2021-12-15 12:31:00|1501.4|1485.4|1501.24|1485.24|1502|1486|1501.15|1485.15|7
1639571470000|2021-12-15 12:31:10|1501.26|1485.26|1501.4|1485.4|1501.4|1485.4|1501.26|1485.26|2
1639571480000|2021-12-15 12:31:20|1501.15|1485.15|1501|1485|1501.15|1485.15|1501|1485|2
1639571490000|2021-12-15 12:31:30|1500.88|1484.88|1501|1485|1501|1485|1500.88|1484.88|2
1639571500000|2021-12-15 12:31:40|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|3
1639571510000|2021-12-15 12:31:50|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639571520000|2021-12-15 12:32:00|1499.75|1483.75|1499.82|1483.82|1500.05|1484.05|1499.75|1483.75|3
1639571530000|2021-12-15 12:32:10|1500|1484|1500.5|1484.5|1500.5|1484.5|1500|1484|6
1639571540000|2021-12-15 12:32:20|1500.82|1484.82|1500.5|1484.5|1500.82|1484.82|1500.5|1484.5|6
1639571570000|2021-12-15 12:32:50|1500.42|1484.42|1500.5|1484.5|1500.5|1484.5|1500.42|1484.42|2
1639571580000|2021-12-15 12:33:00|1500.42|1484.42|1500.5|1484.5|1500.5|1484.5|1500.42|1484.42|2
1639571590000|2021-12-15 12:33:10|1500.17|1484.17|1500.17|1484.17|1500.17|1484.17|1500.17|1484.17|1
1639571600000|2021-12-15 12:33:20|1499.75|1483.75|1499.75|1483.75|1499.75|1483.75|1499.75|1483.75|1
1639571610000|2021-12-15 12:33:30|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639571630000|2021-12-15 12:33:50|1499.47|1483.47|1499.47|1483.47|1499.47|1483.47|1499.41|1483.41|3
1639571640000|2021-12-15 12:34:00|1499.45|1483.45|1496|1480|1499.45|1483.45|1496|1480|10
1639571650000|2021-12-15 12:34:10|1495.3|1479.3|1496.5|1480.5|1496.5|1480.5|1495|1479|12
1639571660000|2021-12-15 12:34:20|1496.1|1480.1|1495|1479|1496.13|1480.13|1495|1479|6
1639571670000|2021-12-15 12:34:30|1494.5|1478.5|1494.5|1478.5|1494.81|1478.81|1494.5|1478.5|3
1639571680000|2021-12-15 12:34:40|1494.25|1478.25|1493.5|1477.5|1494.25|1478.25|1493.5|1477.5|3
1639571690000|2021-12-15 12:34:50|1493.79|1477.79|1493.94|1477.94|1494.5|1478.5|1493.79|1477.79|7
1639571700000|2021-12-15 12:35:00|1494|1478|1493.5|1477.5|1494|1478|1493.5|1477.5|2
1639571710000|2021-12-15 12:35:10|1493.92|1477.92|1493|1477|1494|1478|1493|1477|6
1639571720000|2021-12-15 12:35:20|1493.02|1477.02|1492.5|1476.5|1493.02|1477.02|1492.5|1476.5|3
1639571740000|2021-12-15 12:35:40|1492.18|1476.18|1491.6|1475.6|1492.18|1476.18|1491.6|1475.6|3
1639571750000|2021-12-15 12:35:50|1491.5|1475.5|1490|1474|1491.5|1475.5|1490|1474|4
1639571760000|2021-12-15 12:36:00|1489.65|1473.65|1490.5|1474.5|1490.5|1474.5|1489.65|1473.65|3
1639571780000|2021-12-15 12:36:20|1490.48|1474.48|1490.5|1474.5|1490.5|1474.5|1490.48|1474.48|2
1639571790000|2021-12-15 12:36:30|1490.45|1474.45|1490.5|1474.5|1490.5|1474.5|1490.45|1474.45|2
1639571800000|2021-12-15 12:36:40|1490.41|1474.41|1490|1474|1490.41|1474.41|1489.8|1473.8|3
1639571810000|2021-12-15 12:36:50|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.42|1473.42|3
1639571820000|2021-12-15 12:37:00|1489|1473|1489.42|1473.42|1489.42|1473.42|1489|1473|2
1639571830000|2021-12-15 12:37:10|1489.5|1473.5|1487|1471|1489.5|1473.5|1487|1471|7
1639571840000|2021-12-15 12:37:20|1486.57|1470.57|1484.5|1468.5|1486.57|1470.57|1484.5|1468.5|11
1639571850000|2021-12-15 12:37:30|1484.28|1468.28|1484|1468|1484.3|1468.3|1482.94|1466.94|14
1639571860000|2021-12-15 12:37:40|1484.5|1468.5|1484|1468|1485|1469|1484|1468|9
1639571870000|2021-12-15 12:37:50|1483.5|1467.5|1483|1467|1483.5|1467.5|1483|1467|10
1639571880000|2021-12-15 12:38:00|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639571890000|2021-12-15 12:38:10|1482.28|1466.28|1482.5|1466.5|1482.5|1466.5|1482.28|1466.28|2
1639571910000|2021-12-15 12:38:30|1482.28|1466.28|1477|1461|1482.28|1466.28|1477|1461|17
1639571920000|2021-12-15 12:38:40|1477.65|1461.65|1480.82|1464.82|1481|1465|1477.65|1461.65|18
1639571930000|2021-12-15 12:38:50|1480.5|1464.5|1482.97|1466.97|1483.07|1467.07|1480.41|1464.41|15
1639571940000|2021-12-15 12:39:00|1482.5|1466.5|1482.25|1466.25|1482.7|1466.7|1482|1466|11
1639571950000|2021-12-15 12:39:10|1482.1|1466.1|1480.92|1464.92|1482.3|1466.3|1480.92|1464.92|9
1639571960000|2021-12-15 12:39:20|1480.54|1464.54|1480|1464|1481|1465|1479.85|1463.85|12
1639571970000|2021-12-15 12:39:30|1480.5|1464.5|1480|1464|1480.85|1464.85|1480|1464|9
1639571980000|2021-12-15 12:39:40|1479.5|1463.5|1479.81|1463.81|1479.9|1463.9|1479.5|1463.5|4
1639571990000|2021-12-15 12:39:50|1479.95|1463.95|1479.42|1463.42|1479.95|1463.95|1479.42|1463.42|7
1639572000000|2021-12-15 12:40:00|1479.25|1463.25|1479.6|1463.6|1479.6|1463.6|1479.22|1463.22|7
1639572010000|2021-12-15 12:40:10|1479.45|1463.45|1481|1465|1481|1465|1479.45|1463.45|8
1639572020000|2021-12-15 12:40:20|1481.5|1465.5|1481|1465|1481.5|1465.5|1481|1465|2
1639572030000|2021-12-15 12:40:30|1481.2|1465.2|1481.5|1465.5|1481.5|1465.5|1481.2|1465.2|4
1639572040000|2021-12-15 12:40:40|1481.35|1465.35|1481.5|1465.5|1481.5|1465.5|1481.35|1465.35|2
1639572050000|2021-12-15 12:40:50|1481.57|1465.57|1481.5|1465.5|1481.57|1465.57|1481.5|1465.5|2
1639572060000|2021-12-15 12:41:00|1481.55|1465.55|1481.92|1465.92|1481.92|1465.92|1481.5|1465.5|7
1639572070000|2021-12-15 12:41:10|1481.87|1465.87|1481.5|1465.5|1481.92|1465.92|1481.5|1465.5|6
1639572080000|2021-12-15 12:41:20|1481.85|1465.85|1482.4|1466.4|1482.5|1466.5|1481.85|1465.85|4
1639572090000|2021-12-15 12:41:30|1482.5|1466.5|1482.5|1466.5|1482.75|1466.75|1482.5|1466.5|3
1639572100000|2021-12-15 12:41:40|1482.94|1466.94|1486|1470|1486.15|1470.15|1482.94|1466.94|15
1639572110000|2021-12-15 12:41:50|1486.2|1470.2|1486|1470|1486.2|1470.2|1486|1470|2
1639572120000|2021-12-15 12:42:00|1486.25|1470.25|1485.25|1469.25|1486.25|1470.25|1484.5|1468.5|13
1639572130000|2021-12-15 12:42:10|1485.5|1469.5|1485.25|1469.25|1485.6|1469.6|1485|1469|8
1639572140000|2021-12-15 12:42:20|1484.92|1468.92|1484.92|1468.92|1485.03|1469.03|1484.92|1468.92|4
1639572150000|2021-12-15 12:42:30|1484.5|1468.5|1483.92|1467.92|1485|1469|1483.92|1467.92|6
1639572160000|2021-12-15 12:42:40|1483.5|1467.5|1483.45|1467.45|1483.95|1467.95|1483.2|1467.2|11
1639572170000|2021-12-15 12:42:50|1483.2|1467.2|1483.82|1467.82|1483.82|1467.82|1483.2|1467.2|5
1639572180000|2021-12-15 12:43:00|1483.5|1467.5|1483.82|1467.82|1484|1468|1483.5|1467.5|6
1639572190000|2021-12-15 12:43:10|1484.05|1468.05|1483.92|1467.92|1484.05|1468.05|1483.92|1467.92|4
1639572210000|2021-12-15 12:43:30|1484|1468|1483.5|1467.5|1484|1468|1483.32|1467.32|14
1639572220000|2021-12-15 12:43:40|1483.68|1467.68|1483.27|1467.27|1484.1|1468.1|1482.85|1466.85|12
1639572230000|2021-12-15 12:43:50|1482.85|1466.85|1482.45|1466.45|1483.27|1467.27|1482.45|1466.45|10
1639572240000|2021-12-15 12:44:00|1482.44|1466.44|1481.5|1465.5|1482.44|1466.44|1481.5|1465.5|7
1639572250000|2021-12-15 12:44:10|1481.4|1465.4|1481.75|1465.75|1481.9|1465.9|1481.4|1465.4|3
1639572260000|2021-12-15 12:44:20|1481.5|1465.5|1480.92|1464.92|1481.5|1465.5|1480.92|1464.92|5
1639572270000|2021-12-15 12:44:30|1481|1465|1480.15|1464.15|1481|1465|1480.15|1464.15|3
1639572280000|2021-12-15 12:44:40|1480.07|1464.07|1480.22|1464.22|1480.65|1464.65|1480.07|1464.07|8
1639572290000|2021-12-15 12:44:50|1480.35|1464.35|1480.5|1464.5|1480.89|1464.89|1480.2|1464.2|6
1639572300000|2021-12-15 12:45:00|1480.75|1464.75|1480.5|1464.5|1481|1465|1480.5|1464.5|4
1639572310000|2021-12-15 12:45:10|1480.59|1464.59|1480.7|1464.7|1481.2|1465.2|1480.44|1464.44|11
1639572320000|2021-12-15 12:45:20|1481|1465|1481.5|1465.5|1481.69|1465.69|1480.84|1464.84|13
1639572330000|2021-12-15 12:45:30|1481|1465|1481|1465|1481.7|1465.7|1481|1465|5
1639572340000|2021-12-15 12:45:40|1481.15|1465.15|1481.79|1465.79|1481.79|1465.79|1480.5|1464.5|13
1639572350000|2021-12-15 12:45:50|1481.82|1465.82|1482.5|1466.5|1482.5|1466.5|1481.82|1465.82|4
1639572360000|2021-12-15 12:46:00|1482.8|1466.8|1484|1468|1484|1468|1482.5|1466.5|10
1639572370000|2021-12-15 12:46:10|1483.75|1467.75|1483.69|1467.69|1483.95|1467.95|1483|1467|12
1639572380000|2021-12-15 12:46:20|1483.85|1467.85|1484.5|1468.5|1484.5|1468.5|1483.5|1467.5|3
1639572390000|2021-12-15 12:46:30|1484.62|1468.62|1485.69|1469.69|1485.69|1469.69|1484.52|1468.52|6
1639572400000|2021-12-15 12:46:40|1485.75|1469.75|1486|1470|1486|1470|1485.75|1469.75|2
1639572410000|2021-12-15 12:46:50|1485.75|1469.75|1485.82|1469.82|1486.15|1470.15|1485.5|1469.5|5
1639572420000|2021-12-15 12:47:00|1485.59|1469.59|1485.59|1469.59|1485.59|1469.59|1485.59|1469.59|1
1639572430000|2021-12-15 12:47:10|1485.79|1469.79|1485.82|1469.82|1486.05|1470.05|1485.5|1469.5|13
1639572450000|2021-12-15 12:47:30|1486|1470|1484.5|1468.5|1486|1470|1484.5|1468.5|7
1639572460000|2021-12-15 12:47:40|1484.81|1468.81|1484.81|1468.81|1484.81|1468.81|1484.5|1468.5|3
1639572470000|2021-12-15 12:47:50|1484.5|1468.5|1484.78|1468.78|1484.92|1468.92|1484.5|1468.5|11
1639572480000|2021-12-15 12:48:00|1484.79|1468.79|1484.81|1468.81|1484.81|1468.81|1484.57|1468.57|7
1639572490000|2021-12-15 12:48:10|1484.5|1468.5|1484.09|1468.09|1484.92|1468.92|1484.09|1468.09|14
1639572500000|2021-12-15 12:48:20|1483.59|1467.59|1483|1467|1484|1468|1483|1467|12
1639572510000|2021-12-15 12:48:30|1482.5|1466.5|1482.1|1466.1|1482.5|1466.5|1482|1466|9
1639572520000|2021-12-15 12:48:40|1482|1466|1483.25|1467.25|1483.5|1467.5|1482|1466|9
1639572530000|2021-12-15 12:48:50|1482.92|1466.92|1481.5|1465.5|1483.75|1467.75|1481.5|1465.5|11
1639572540000|2021-12-15 12:49:00|1481.92|1465.92|1481.13|1465.13|1482.1|1466.1|1481.13|1465.13|14
1639572550000|2021-12-15 12:49:10|1481.1|1465.1|1480.22|1464.22|1481.25|1465.25|1480.22|1464.22|7
1639572560000|2021-12-15 12:49:20|1480.17|1464.17|1479.9|1463.9|1480.17|1464.17|1479.58|1463.58|5
1639572570000|2021-12-15 12:49:30|1479.92|1463.92|1479.71|1463.71|1479.92|1463.92|1479.71|1463.71|10
1639572580000|2021-12-15 12:49:40|1479.72|1463.72|1479.46|1463.46|1479.97|1463.97|1479.46|1463.46|15
1639572590000|2021-12-15 12:49:50|1479.4|1463.4|1479.46|1463.46|1479.46|1463.46|1479.4|1463.4|3
1639572600000|2021-12-15 12:50:00|1479|1463|1477.5|1461.5|1479|1463|1477.5|1461.5|4
1639572610000|2021-12-15 12:50:10|1477.61|1461.61|1477.61|1461.61|1477.61|1461.61|1477.61|1461.61|1
1639572620000|2021-12-15 12:50:20|1477.7|1461.7|1476.84|1460.84|1477.7|1461.7|1476.75|1460.75|13
1639572630000|2021-12-15 12:50:30|1476.79|1460.79|1477|1461|1477.35|1461.35|1476.72|1460.72|10
1639572640000|2021-12-15 12:50:40|1477.34|1461.34|1477|1461|1477.5|1461.5|1477|1461|4
1639572650000|2021-12-15 12:50:50|1477.5|1461.5|1477.5|1461.5|1477.7|1461.7|1477.5|1461.5|3
1639572660000|2021-12-15 12:51:00|1477.2|1461.2|1477.2|1461.2|1477.2|1461.2|1477.2|1461.2|1
1639572670000|2021-12-15 12:51:10|1476.5|1460.5|1476.42|1460.42|1476.5|1460.5|1476.42|1460.42|4
1639572680000|2021-12-15 12:51:20|1476.33|1460.33|1476.33|1460.33|1476.33|1460.33|1476.25|1460.25|3
1639572690000|2021-12-15 12:51:30|1476.58|1460.58|1477.5|1461.5|1477.5|1461.5|1476.58|1460.58|5
1639572700000|2021-12-15 12:51:40|1478|1462|1477.65|1461.65|1478|1462|1477.65|1461.65|3
1639572710000|2021-12-15 12:51:50|1478|1462|1477.5|1461.5|1478|1462|1477.5|1461.5|5
1639572730000|2021-12-15 12:52:10|1477.45|1461.45|1477.5|1461.5|1477.5|1461.5|1477.45|1461.45|2
1639572770000|2021-12-15 12:52:50|1477.31|1461.31|1477.5|1461.5|1477.5|1461.5|1477.11|1461.11|4
1639572780000|2021-12-15 12:53:00|1477.41|1461.41|1477.11|1461.11|1477.41|1461.41|1477.11|1461.11|5
1639572790000|2021-12-15 12:53:10|1476.71|1460.71|1475.5|1459.5|1476.71|1460.71|1475.5|1459.5|8
1639572800000|2021-12-15 12:53:20|1475.2|1459.2|1475.35|1459.35|1475.5|1459.5|1475.2|1459.2|4
1639572810000|2021-12-15 12:53:30|1475.4|1459.4|1475.35|1459.35|1475.5|1459.5|1474.95|1458.95|7
1639572820000|2021-12-15 12:53:40|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639572830000|2021-12-15 12:53:50|1474.8|1458.8|1474.6|1458.6|1474.8|1458.8|1474.6|1458.6|2
1639572840000|2021-12-15 12:54:00|1474.44|1458.44|1473.55|1457.55|1474.5|1458.5|1473.55|1457.55|6
1639572850000|2021-12-15 12:54:10|1473.5|1457.5|1471.94|1455.94|1473.5|1457.5|1471.2|1455.2|14
1639572860000|2021-12-15 12:54:20|1472.6|1456.6|1472|1456|1472.6|1456.6|1471.64|1455.64|10
1639572870000|2021-12-15 12:54:30|1472.7|1456.7|1472.82|1456.82|1472.82|1456.82|1472.01|1456.01|7
1639572880000|2021-12-15 12:54:40|1472.5|1456.5|1472.5|1456.5|1472.82|1456.82|1472.08|1456.08|8
1639572890000|2021-12-15 12:54:50|1472.79|1456.79|1473|1457|1473.39|1457.39|1472.5|1456.5|9
1639572900000|2021-12-15 12:55:00|1473.24|1457.24|1473|1457|1473.24|1457.24|1473|1457|3
1639572910000|2021-12-15 12:55:10|1472.97|1456.97|1473.59|1457.59|1474|1458|1472.97|1456.97|8
1639572920000|2021-12-15 12:55:20|1473.5|1457.5|1474.03|1458.03|1474.44|1458.44|1473.5|1457.5|6
1639572930000|2021-12-15 12:55:30|1474.16|1458.16|1474.16|1458.16|1474.53|1458.53|1474.16|1458.16|3
1639572940000|2021-12-15 12:55:40|1474.15|1458.15|1474.53|1458.53|1474.8|1458.8|1474.1|1458.1|7
1639572950000|2021-12-15 12:55:50|1474.5|1458.5|1475.33|1459.33|1475.52|1459.52|1474.5|1458.5|6
1639572960000|2021-12-15 12:56:00|1475.55|1459.55|1475.5|1459.5|1475.55|1459.55|1475.33|1459.33|3
1639572970000|2021-12-15 12:56:10|1475.6|1459.6|1475.5|1459.5|1475.6|1459.6|1475.32|1459.32|9
1639572980000|2021-12-15 12:56:20|1475.8|1459.8|1476.48|1460.48|1476.48|1460.48|1475.6|1459.6|5
1639572990000|2021-12-15 12:56:30|1476.57|1460.57|1476.48|1460.48|1476.9|1460.9|1476.46|1460.46|11
1639573000000|2021-12-15 12:56:40|1476.46|1460.46|1476.45|1460.45|1476.48|1460.48|1476.15|1460.15|7
1639573010000|2021-12-15 12:56:50|1476.43|1460.43|1476.48|1460.48|1476.48|1460.48|1476.43|1460.43|2
1639573020000|2021-12-15 12:57:00|1476.46|1460.46|1476.43|1460.43|1476.46|1460.46|1476.41|1460.41|4
1639573030000|2021-12-15 12:57:10|1476.28|1460.28|1476.28|1460.28|1476.28|1460.28|1476.28|1460.28|1
1639573050000|2021-12-15 12:57:30|1475.5|1459.5|1474|1458|1475.5|1459.5|1474|1458|10
1639573070000|2021-12-15 12:57:50|1473.75|1457.75|1473.75|1457.75|1473.75|1457.75|1473.75|1457.75|1
1639573080000|2021-12-15 12:58:00|1473.5|1457.5|1474.5|1458.5|1474.5|1458.5|1473.5|1457.5|6
1639573090000|2021-12-15 12:58:10|1474.58|1458.58|1475.22|1459.22|1475.23|1459.23|1474.58|1458.58|3
1639573100000|2021-12-15 12:58:20|1475.2|1459.2|1475.47|1459.47|1475.52|1459.52|1474.5|1458.5|7
1639573110000|2021-12-15 12:58:30|1475.48|1459.48|1475.47|1459.47|1475.52|1459.52|1475.47|1459.47|4
1639573120000|2021-12-15 12:58:40|1475.03|1459.03|1474|1458|1475.03|1459.03|1473.8|1457.8|6
1639573130000|2021-12-15 12:58:50|1473.5|1457.5|1473.1|1457.1|1473.5|1457.5|1473|1457|4
1639573140000|2021-12-15 12:59:00|1473.2|1457.2|1473|1457|1473.2|1457.2|1472.5|1456.5|7
1639573150000|2021-12-15 12:59:10|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1472.35|1456.35|3
1639573160000|2021-12-15 12:59:20|1472.48|1456.48|1471.5|1455.5|1472.5|1456.5|1471.5|1455.5|9
1639573170000|2021-12-15 12:59:30|1471|1455|1471.47|1455.47|1471.59|1455.59|1471|1455|5
1639573180000|2021-12-15 12:59:40|1471.44|1455.44|1471.44|1455.44|1471.69|1455.69|1471.44|1455.44|13
1639573190000|2021-12-15 12:59:50|1471.25|1455.25|1470.5|1454.5|1471.25|1455.25|1470.5|1454.5|2
1639573200000|2021-12-15 13:00:00|1470.1|1454.1|1469.67|1453.67|1470.1|1454.1|1469.67|1453.67|2
1639573210000|2021-12-15 13:00:10|1469.85|1453.85|1469.65|1453.65|1469.85|1453.85|1469.55|1453.55|4
1639573220000|2021-12-15 13:00:20|1469.98|1453.98|1470.88|1454.88|1470.88|1454.88|1469.98|1453.98|7
1639573230000|2021-12-15 13:00:30|1471.15|1455.15|1470.9|1454.9|1471.15|1455.15|1470.9|1454.9|2
1639573240000|2021-12-15 13:00:40|1471|1455|1470.75|1454.75|1471|1455|1470.75|1454.75|3
1639573250000|2021-12-15 13:00:50|1471.1|1455.1|1472.85|1456.85|1473.15|1457.15|1471.1|1455.1|16
1639573260000|2021-12-15 13:01:00|1473.15|1457.15|1472.99|1456.99|1473.3|1457.3|1472.71|1456.71|10
1639573270000|2021-12-15 13:01:10|1473.17|1457.17|1473.95|1457.95|1473.95|1457.95|1473.14|1457.14|7
1639573280000|2021-12-15 13:01:20|1474.5|1458.5|1474.5|1458.5|1474.56|1458.56|1474.5|1458.5|4
1639573290000|2021-12-15 13:01:30|1474.65|1458.65|1475.51|1459.51|1475.51|1459.51|1474.65|1458.65|4
1639573300000|2021-12-15 13:01:40|1475.69|1459.69|1475.79|1459.79|1476.15|1460.15|1475.5|1459.5|17
1639573310000|2021-12-15 13:01:50|1475.5|1459.5|1475.5|1459.5|1476|1460|1475.5|1459.5|13
1639573320000|2021-12-15 13:02:00|1475.44|1459.44|1475.4|1459.4|1475.5|1459.5|1475.4|1459.4|3
1639573330000|2021-12-15 13:02:10|1475.12|1459.12|1475.5|1459.5|1476|1460|1475.12|1459.12|7
1639573340000|2021-12-15 13:02:20|1475.3|1459.3|1474.37|1458.37|1475.3|1459.3|1474.37|1458.37|4
1639573350000|2021-12-15 13:02:30|1474.5|1458.5|1474.69|1458.69|1474.69|1458.69|1474|1458|5
1639573360000|2021-12-15 13:02:40|1475|1459|1474.5|1458.5|1475|1459|1474.5|1458.5|4
1639573370000|2021-12-15 13:02:50|1474.45|1458.45|1473.65|1457.65|1474.45|1458.45|1473.65|1457.65|4
1639573380000|2021-12-15 13:03:00|1473.4|1457.4|1471.92|1455.92|1473.4|1457.4|1471.5|1455.5|11
1639573390000|2021-12-15 13:03:10|1472.2|1456.2|1472.13|1456.13|1472.2|1456.2|1471.92|1455.92|6
1639573400000|2021-12-15 13:03:20|1471.92|1455.92|1472|1456|1472.11|1456.11|1471.81|1455.81|5
1639573410000|2021-12-15 13:03:30|1471.81|1455.81|1471.79|1455.79|1471.99|1455.99|1471.59|1455.59|6
1639573420000|2021-12-15 13:03:40|1472.2|1456.2|1472.25|1456.25|1472.69|1456.69|1472|1456|9
1639573430000|2021-12-15 13:03:50|1472.13|1456.13|1472.72|1456.72|1472.72|1456.72|1472.13|1456.13|3
1639573440000|2021-12-15 13:04:00|1472.5|1456.5|1472|1456|1473|1457|1472|1456|9
1639573450000|2021-12-15 13:04:10|1472.13|1456.13|1472.22|1456.22|1472.75|1456.75|1472|1456|10
1639573460000|2021-12-15 13:04:20|1472.72|1456.72|1472.5|1456.5|1473.1|1457.1|1472.5|1456.5|15
1639573470000|2021-12-15 13:04:30|1472.9|1456.9|1473.75|1457.75|1473.75|1457.75|1472.9|1456.9|9
1639573480000|2021-12-15 13:04:40|1473.5|1457.5|1473.5|1457.5|1473.81|1457.81|1473.5|1457.5|18
1639573490000|2021-12-15 13:04:50|1473.75|1457.75|1473.5|1457.5|1473.75|1457.75|1473.5|1457.5|4
1639573500000|2021-12-15 13:05:00|1473.46|1457.46|1473.5|1457.5|1473.5|1457.5|1473.3|1457.3|3
1639573510000|2021-12-15 13:05:10|1473.57|1457.57|1473.7|1457.7|1473.7|1457.7|1473.5|1457.5|4
1639573520000|2021-12-15 13:05:20|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.3|1457.3|3
1639573540000|2021-12-15 13:05:40|1472.58|1456.58|1471.41|1455.41|1472.58|1456.58|1471.41|1455.41|8
1639573550000|2021-12-15 13:05:50|1471.4|1455.4|1471.3|1455.3|1471.5|1455.5|1471.3|1455.3|5
1639573560000|2021-12-15 13:06:00|1471.38|1455.38|1470.6|1454.6|1471.38|1455.38|1470.6|1454.6|5
1639573570000|2021-12-15 13:06:10|1470.85|1454.85|1470.6|1454.6|1470.85|1454.85|1470.6|1454.6|2
1639573580000|2021-12-15 13:06:20|1470.85|1454.85|1471.31|1455.31|1471.81|1455.81|1470.85|1454.85|9
1639573590000|2021-12-15 13:06:30|1471.5|1455.5|1472.5|1456.5|1472.5|1456.5|1471.5|1455.5|7
1639573600000|2021-12-15 13:06:40|1472.45|1456.45|1471.93|1455.93|1472.45|1456.45|1471.43|1455.43|7
1639573610000|2021-12-15 13:06:50|1471.98|1455.98|1471.92|1455.92|1472.25|1456.25|1471.5|1455.5|10
1639573620000|2021-12-15 13:07:00|1472|1456|1472|1456|1472.3|1456.3|1472|1456|4
1639573630000|2021-12-15 13:07:10|1472.25|1456.25|1472|1456|1472.95|1456.95|1471.92|1455.92|8
1639573640000|2021-12-15 13:07:20|1472.35|1456.35|1472|1456|1472.35|1456.35|1472|1456|3
1639573660000|2021-12-15 13:07:40|1472.15|1456.15|1471.9|1455.9|1472.15|1456.15|1471.71|1455.71|4
1639573670000|2021-12-15 13:07:50|1472|1456|1471.9|1455.9|1472|1456|1471.71|1455.71|4
1639573680000|2021-12-15 13:08:00|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.34|1455.34|4
1639573690000|2021-12-15 13:08:10|1471.3|1455.3|1471.3|1455.3|1471.3|1455.3|1471.3|1455.3|1
1639573700000|2021-12-15 13:08:20|1471.28|1455.28|1470.45|1454.45|1471.28|1455.28|1470.45|1454.45|7
1639573710000|2021-12-15 13:08:30|1470.05|1454.05|1470.45|1454.45|1470.45|1454.45|1470.05|1454.05|2
1639573720000|2021-12-15 13:08:40|1470.48|1454.48|1470.7|1454.7|1470.95|1454.95|1470.45|1454.45|6
1639573730000|2021-12-15 13:08:50|1470.45|1454.45|1470.74|1454.74|1470.74|1454.74|1470.45|1454.45|10
1639573740000|2021-12-15 13:09:00|1470.45|1454.45|1471.5|1455.5|1471.5|1455.5|1470.45|1454.45|6
1639573750000|2021-12-15 13:09:10|1471.65|1455.65|1471.5|1455.5|1471.65|1455.65|1471.5|1455.5|4
1639573760000|2021-12-15 13:09:20|1471.55|1455.55|1471.5|1455.5|1471.55|1455.55|1471.5|1455.5|2
1639573780000|2021-12-15 13:09:40|1471.45|1455.45|1471.41|1455.41|1471.5|1455.5|1471.41|1455.41|3
1639573790000|2021-12-15 13:09:50|1471.5|1455.5|1472.47|1456.47|1472.47|1456.47|1471.5|1455.5|6
1639573800000|2021-12-15 13:10:00|1472.44|1456.44|1472.44|1456.44|1472.47|1456.47|1472.44|1456.44|5
1639573810000|2021-12-15 13:10:10|1472.47|1456.47|1472.12|1456.12|1472.47|1456.47|1471.94|1455.94|8
1639573820000|2021-12-15 13:10:20|1472.84|1456.84|1473.5|1457.5|1473.5|1457.5|1472.84|1456.84|5
1639573830000|2021-12-15 13:10:30|1473.45|1457.45|1473.5|1457.5|1473.5|1457.5|1472.79|1456.79|5
1639573840000|2021-12-15 13:10:40|1473.3|1457.3|1472.8|1456.8|1473.3|1457.3|1472.8|1456.8|2
1639573850000|2021-12-15 13:10:50|1473|1457|1473|1457|1473.2|1457.2|1473|1457|4
1639573860000|2021-12-15 13:11:00|1473.25|1457.25|1474|1458|1474.35|1458.35|1473.25|1457.25|6
1639573870000|2021-12-15 13:11:10|1474.5|1458.5|1475.69|1459.69|1475.69|1459.69|1474.5|1458.5|10
1639573880000|2021-12-15 13:11:20|1475.5|1459.5|1475.92|1459.92|1476.01|1460.01|1475.5|1459.5|6
1639573890000|2021-12-15 13:11:30|1475.5|1459.5|1476|1460|1476.25|1460.25|1475.5|1459.5|4
1639573900000|2021-12-15 13:11:40|1475.79|1459.79|1475.5|1459.5|1475.79|1459.79|1475.5|1459.5|2
1639573910000|2021-12-15 13:11:50|1475.79|1459.79|1475.79|1459.79|1476|1460|1475.5|1459.5|4
1639573920000|2021-12-15 13:12:00|1476.2|1460.2|1476|1460|1476.2|1460.2|1476|1460|3
1639573930000|2021-12-15 13:12:10|1475.81|1459.81|1475.79|1459.79|1475.81|1459.81|1475.79|1459.79|2
1639573950000|2021-12-15 13:12:30|1475.85|1459.85|1475.79|1459.79|1475.85|1459.85|1475.79|1459.79|2
1639573960000|2021-12-15 13:12:40|1476.13|1460.13|1476|1460|1476.35|1460.35|1476|1460|3
1639573970000|2021-12-15 13:12:50|1476.3|1460.3|1476|1460|1476.3|1460.3|1475.18|1459.18|8
1639573980000|2021-12-15 13:13:00|1475.5|1459.5|1475.5|1459.5|1475.75|1459.75|1475.5|1459.5|5
1639574000000|2021-12-15 13:13:20|1475.34|1459.34|1475.34|1459.34|1475.34|1459.34|1475.18|1459.18|9
1639574010000|2021-12-15 13:13:30|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639574020000|2021-12-15 13:13:40|1475.34|1459.34|1475|1459|1475.34|1459.34|1475|1459|3
1639574030000|2021-12-15 13:13:50|1475.5|1459.5|1475.13|1459.13|1475.5|1459.5|1475.06|1459.06|3
1639574040000|2021-12-15 13:14:00|1475|1459|1475|1459|1475|1459|1475|1459|1
1639574050000|2021-12-15 13:14:10|1475.09|1459.09|1475|1459|1475.09|1459.09|1475|1459|2
1639574060000|2021-12-15 13:14:20|1475.3|1459.3|1475|1459|1475.8|1459.8|1475|1459|5
1639574070000|2021-12-15 13:14:30|1475.45|1459.45|1474.5|1458.5|1475.45|1459.45|1474.44|1458.44|6
1639574100000|2021-12-15 13:15:00|1474|1458|1473.1|1457.1|1474|1458|1473.1|1457.1|4
1639574110000|2021-12-15 13:15:10|1472.85|1456.85|1473.25|1457.25|1473.25|1457.25|1472.85|1456.85|2
1639574120000|2021-12-15 13:15:20|1473.34|1457.34|1473.45|1457.45|1473.45|1457.45|1473.34|1457.34|2
1639574130000|2021-12-15 13:15:30|1473.29|1457.29|1473.79|1457.79|1474|1458|1473.29|1457.29|7
1639574140000|2021-12-15 13:15:40|1474|1458|1475|1459|1475.25|1459.25|1474|1458|6
1639574150000|2021-12-15 13:15:50|1475.45|1459.45|1475.75|1459.75|1476.1|1460.1|1475|1459|11
1639574160000|2021-12-15 13:16:00|1476.35|1460.35|1476|1460|1476.35|1460.35|1475.9|1459.9|7
1639574170000|2021-12-15 13:16:10|1476.35|1460.35|1476.5|1460.5|1476.5|1460.5|1476|1460|4
1639574180000|2021-12-15 13:16:20|1476.44|1460.44|1476.5|1460.5|1476.5|1460.5|1476.42|1460.42|3
1639574190000|2021-12-15 13:16:30|1475.9|1459.9|1476.5|1460.5|1476.5|1460.5|1475.9|1459.9|3
1639574200000|2021-12-15 13:16:40|1476|1460|1476|1460|1476|1460|1476|1460|1
1639574210000|2021-12-15 13:16:50|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639574220000|2021-12-15 13:17:00|1474.57|1458.57|1474.57|1458.57|1474.88|1458.88|1474.52|1458.52|7
1639574230000|2021-12-15 13:17:10|1474.52|1458.52|1474.92|1458.92|1474.92|1458.92|1474.5|1458.5|11
1639574240000|2021-12-15 13:17:20|1475.02|1459.02|1475|1459|1475.5|1459.5|1474.98|1458.98|6
1639574250000|2021-12-15 13:17:30|1475.29|1459.29|1475|1459|1475.29|1459.29|1475|1459|2
1639574260000|2021-12-15 13:17:40|1474.91|1458.91|1474.91|1458.91|1474.91|1458.91|1474.91|1458.91|1
1639574270000|2021-12-15 13:17:50|1474.82|1458.82|1475.5|1459.5|1475.5|1459.5|1474.82|1458.82|5
1639574280000|2021-12-15 13:18:00|1476.13|1460.13|1476|1460|1476.35|1460.35|1475.88|1459.88|5
1639574290000|2021-12-15 13:18:10|1476.13|1460.13|1476|1460|1476.5|1460.5|1476|1460|4
1639574300000|2021-12-15 13:18:20|1476.15|1460.15|1476.15|1460.15|1476.15|1460.15|1476.15|1460.15|1
1639574310000|2021-12-15 13:18:30|1476|1460|1476|1460|1476|1460|1476|1460|1
1639574320000|2021-12-15 13:18:40|1475.5|1459.5|1475.41|1459.41|1475.5|1459.5|1475.41|1459.41|2
1639574330000|2021-12-15 13:18:50|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639574340000|2021-12-15 13:19:00|1475.43|1459.43|1475.5|1459.5|1475.5|1459.5|1475.43|1459.43|2
1639574350000|2021-12-15 13:19:10|1475.24|1459.24|1474.59|1458.59|1475.35|1459.35|1474.59|1458.59|4
1639574360000|2021-12-15 13:19:20|1475.09|1459.09|1473.75|1457.75|1475.09|1459.09|1473.75|1457.75|6
1639574370000|2021-12-15 13:19:30|1473.55|1457.55|1473.5|1457.5|1473.55|1457.55|1473.5|1457.5|2
1639574380000|2021-12-15 13:19:40|1473.48|1457.48|1473.5|1457.5|1473.5|1457.5|1473.48|1457.48|2
1639574390000|2021-12-15 13:19:50|1473.3|1457.3|1473|1457|1473.3|1457.3|1473|1457|2
1639574400000|2021-12-15 13:20:00|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1
1639574410000|2021-12-15 13:20:10|1472.75|1456.75|1473.5|1457.5|1473.5|1457.5|1472.5|1456.5|6
1639574420000|2021-12-15 13:20:20|1473.75|1457.75|1474|1458|1474.15|1458.15|1473.75|1457.75|6
1639574430000|2021-12-15 13:20:30|1474.09|1458.09|1474.59|1458.59|1474.71|1458.71|1474.09|1458.09|7
1639574440000|2021-12-15 13:20:40|1474.71|1458.71|1474.25|1458.25|1474.71|1458.71|1474.25|1458.25|3
1639574450000|2021-12-15 13:20:50|1474.45|1458.45|1474|1458|1474.45|1458.45|1474|1458|3
1639574460000|2021-12-15 13:21:00|1474.5|1458.5|1474.1|1458.1|1474.5|1458.5|1474.1|1458.1|2
1639574470000|2021-12-15 13:21:10|1474.22|1458.22|1474.5|1458.5|1474.62|1458.62|1474.1|1458.1|5
1639574480000|2021-12-15 13:21:20|1474.62|1458.62|1474.62|1458.62|1474.71|1458.71|1474.5|1458.5|6
1639574490000|2021-12-15 13:21:30|1474.5|1458.5|1474.61|1458.61|1474.62|1458.62|1474.5|1458.5|3
1639574500000|2021-12-15 13:21:40|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639574510000|2021-12-15 13:21:50|1474.35|1458.35|1474.38|1458.38|1474.5|1458.5|1474.35|1458.35|3
1639574520000|2021-12-15 13:22:00|1474.3|1458.3|1473.6|1457.6|1474.3|1458.3|1473.6|1457.6|2
1639574530000|2021-12-15 13:22:10|1473.85|1457.85|1474.3|1458.3|1474.3|1458.3|1473.85|1457.85|6
1639574550000|2021-12-15 13:22:30|1474.5|1458.5|1475.5|1459.5|1475.5|1459.5|1474.5|1458.5|7
1639574560000|2021-12-15 13:22:40|1476.2|1460.2|1475.75|1459.75|1476.2|1460.2|1475.5|1459.5|5
1639574570000|2021-12-15 13:22:50|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639574580000|2021-12-15 13:23:00|1475|1459|1474.39|1458.39|1475|1459|1474.39|1458.39|3
1639574590000|2021-12-15 13:23:10|1474.5|1458.5|1474.3|1458.3|1474.5|1458.5|1474.3|1458.3|3
1639574600000|2021-12-15 13:23:20|1473.6|1457.6|1473.5|1457.5|1473.6|1457.6|1473.5|1457.5|2
1639574610000|2021-12-15 13:23:30|1473.44|1457.44|1472|1456|1473.5|1457.5|1472|1456|6
1639574620000|2021-12-15 13:23:40|1471.9|1455.9|1468.8|1452.8|1471.9|1455.9|1468.8|1452.8|7
1639574630000|2021-12-15 13:23:50|1469|1453|1469|1453|1469.5|1453.5|1468.91|1452.91|10
1639574640000|2021-12-15 13:24:00|1468.94|1452.94|1469.79|1453.79|1470|1454|1468.94|1452.94|8
1639574650000|2021-12-15 13:24:10|1469.89|1453.89|1470.5|1454.5|1471|1455|1469.89|1453.89|14
1639574660000|2021-12-15 13:24:20|1470.9|1454.9|1471|1455|1471|1455|1470.9|1454.9|2
1639574680000|2021-12-15 13:24:40|1471.35|1455.35|1471|1455|1471.35|1455.35|1471|1455|2
1639574700000|2021-12-15 13:25:00|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1
1639574710000|2021-12-15 13:25:10|1471|1455|1469.95|1453.95|1471|1455|1469.95|1453.95|3
1639574720000|2021-12-15 13:25:20|1470|1454|1470|1454|1470|1454|1470|1454|1
1639574740000|2021-12-15 13:25:40|1469.92|1453.92|1469.92|1453.92|1469.92|1453.92|1469.92|1453.92|1
1639574750000|2021-12-15 13:25:50|1469.99|1453.99|1470.1|1454.1|1470.39|1454.39|1469.7|1453.7|6
1639574760000|2021-12-15 13:26:00|1470|1454|1470.5|1454.5|1470.5|1454.5|1470|1454|4
1639574770000|2021-12-15 13:26:10|1470.9|1454.9|1471|1455|1471|1455|1470.9|1454.9|4
1639574780000|2021-12-15 13:26:20|1471.22|1455.22|1471.79|1455.79|1472|1456|1471|1455|7
1639574790000|2021-12-15 13:26:30|1471.92|1455.92|1472.4|1456.4|1472.4|1456.4|1471.92|1455.92|2
1639574800000|2021-12-15 13:26:40|1472|1456|1472|1456|1472|1456|1471.91|1455.91|3
1639574810000|2021-12-15 13:26:50|1471.91|1455.91|1474.72|1458.72|1474.72|1458.72|1471.91|1455.91|19
1639574820000|2021-12-15 13:27:00|1475.2|1459.2|1475.4|1459.4|1475.4|1459.4|1474.84|1458.84|4
1639574830000|2021-12-15 13:27:10|1475.5|1459.5|1475.88|1459.88|1476.1|1460.1|1475.5|1459.5|4
1639574840000|2021-12-15 13:27:20|1476.35|1460.35|1477.29|1461.29|1478.25|1462.25|1476.35|1460.35|12
1639574850000|2021-12-15 13:27:30|1477|1461|1476.92|1460.92|1477|1461|1476.5|1460.5|5
1639574860000|2021-12-15 13:27:40|1477.1|1461.1|1477.07|1461.07|1477.1|1461.1|1476.5|1460.5|6
1639574870000|2021-12-15 13:27:50|1477|1461|1477.13|1461.13|1477.2|1461.2|1476.92|1460.92|5
1639574880000|2021-12-15 13:28:00|1477|1461|1476.01|1460.01|1477|1461|1476.01|1460.01|4
1639574890000|2021-12-15 13:28:10|1475.92|1459.92|1475.92|1459.92|1475.99|1459.99|1475.92|1459.92|3
1639574900000|2021-12-15 13:28:20|1476.2|1460.2|1475.92|1459.92|1476.2|1460.2|1475.5|1459.5|3
1639574910000|2021-12-15 13:28:30|1476.3|1460.3|1476.3|1460.3|1476.3|1460.3|1476|1460|3
1639574920000|2021-12-15 13:28:40|1476.8|1460.8|1476|1460|1476.8|1460.8|1476|1460|4
1639574930000|2021-12-15 13:28:50|1476.08|1460.08|1475.98|1459.98|1476.08|1460.08|1475.98|1459.98|2
1639574940000|2021-12-15 13:29:00|1476|1460|1476|1460|1476.24|1460.24|1476|1460|4
1639574950000|2021-12-15 13:29:10|1476.24|1460.24|1476|1460|1476.24|1460.24|1476|1460|3
1639574960000|2021-12-15 13:29:20|1476.29|1460.29|1476.79|1460.79|1476.82|1460.82|1476.29|1460.29|6
1639574970000|2021-12-15 13:29:30|1477.3|1461.3|1476.5|1460.5|1477.3|1461.3|1476.5|1460.5|3
1639574980000|2021-12-15 13:29:40|1476.22|1460.22|1476|1460|1476.5|1460.5|1476|1460|11
1639575000000|2021-12-15 13:30:00|1475.5|1459.5|1475.5|1459.5|1475.92|1459.92|1475.5|1459.5|11
1639575010000|2021-12-15 13:30:10|1475.92|1459.92|1475.92|1459.92|1475.92|1459.92|1475.5|1459.5|5
1639575020000|2021-12-15 13:30:20|1475.5|1459.5|1476.5|1460.5|1476.75|1460.75|1475.5|1459.5|16
1639575030000|2021-12-15 13:30:30|1476.75|1460.75|1477|1461|1477.03|1461.03|1476.5|1460.5|12
1639575040000|2021-12-15 13:30:40|1476.92|1460.92|1476.92|1460.92|1477.35|1461.35|1476.92|1460.92|5
1639575050000|2021-12-15 13:30:50|1476.91|1460.91|1477.79|1461.79|1478|1462|1476.91|1460.91|3
1639575060000|2021-12-15 13:31:00|1478.25|1462.25|1478.75|1462.75|1478.75|1462.75|1478|1462|6
1639575070000|2021-12-15 13:31:10|1478.5|1462.5|1479.92|1463.92|1479.92|1463.92|1478.5|1462.5|11
1639575080000|2021-12-15 13:31:20|1479.5|1463.5|1479|1463|1480|1464|1478.85|1462.85|6
1639575100000|2021-12-15 13:31:40|1479.4|1463.4|1479|1463|1479.4|1463.4|1478.5|1462.5|7
1639575110000|2021-12-15 13:31:50|1478.92|1462.92|1478.81|1462.81|1478.92|1462.92|1478.5|1462.5|12
1639575120000|2021-12-15 13:32:00|1479|1463|1478.5|1462.5|1479|1463|1478.5|1462.5|2
1639575130000|2021-12-15 13:32:10|1478.25|1462.25|1478.15|1462.15|1478.25|1462.25|1478.15|1462.15|2
1639575150000|2021-12-15 13:32:30|1478.25|1462.25|1478.17|1462.17|1478.25|1462.25|1478.17|1462.17|2
1639575160000|2021-12-15 13:32:40|1477.75|1461.75|1478.5|1462.5|1479|1463|1477.75|1461.75|5
1639575170000|2021-12-15 13:32:50|1478.75|1462.75|1478.9|1462.9|1479|1463|1478.5|1462.5|9
1639575180000|2021-12-15 13:33:00|1478.5|1462.5|1478.79|1462.79|1479|1463|1478.5|1462.5|14
1639575190000|2021-12-15 13:33:10|1478.5|1462.5|1478.5|1462.5|1478.79|1462.79|1478.5|1462.5|3
1639575200000|2021-12-15 13:33:20|1478.79|1462.79|1478.5|1462.5|1479|1463|1478.5|1462.5|11
1639575210000|2021-12-15 13:33:30|1478.4|1462.4|1478.4|1462.4|1478.4|1462.4|1478.4|1462.4|1
1639575220000|2021-12-15 13:33:40|1478.42|1462.42|1478.5|1462.5|1478.79|1462.79|1478.42|1462.42|6
1639575230000|2021-12-15 13:33:50|1477.45|1461.45|1476.82|1460.82|1477.5|1461.5|1476.5|1460.5|5
1639575240000|2021-12-15 13:34:00|1476.5|1460.5|1476.92|1460.92|1476.92|1460.92|1476.5|1460.5|2
1639575250000|2021-12-15 13:34:10|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639575280000|2021-12-15 13:34:40|1476.72|1460.72|1476.72|1460.72|1476.72|1460.72|1476.72|1460.72|1
1639575290000|2021-12-15 13:34:50|1477.25|1461.25|1476.79|1460.79|1477.25|1461.25|1476.5|1460.5|6
1639575300000|2021-12-15 13:35:00|1477|1461|1476.13|1460.13|1477|1461|1476|1460|9
1639575310000|2021-12-15 13:35:10|1476.5|1460.5|1475.92|1459.92|1476.8|1460.8|1475.92|1459.92|6
1639575320000|2021-12-15 13:35:20|1476.39|1460.39|1476|1460|1476.39|1460.39|1476|1460|2
1639575330000|2021-12-15 13:35:30|1476.17|1460.17|1476|1460|1476.3|1460.3|1476|1460|3
1639575340000|2021-12-15 13:35:40|1476.44|1460.44|1476.72|1460.72|1476.78|1460.78|1476.44|1460.44|3
1639575350000|2021-12-15 13:35:50|1477.35|1461.35|1476.9|1460.9|1477.35|1461.35|1476.9|1460.9|3
1639575360000|2021-12-15 13:36:00|1477.4|1461.4|1476.9|1460.9|1477.4|1461.4|1476.5|1460.5|6
1639575370000|2021-12-15 13:36:10|1477.3|1461.3|1477.76|1461.76|1477.76|1461.76|1477.3|1461.3|4
1639575380000|2021-12-15 13:36:20|1477.87|1461.87|1478.5|1462.5|1478.5|1462.5|1477.76|1461.76|9
1639575390000|2021-12-15 13:36:30|1478.95|1462.95|1480.57|1464.57|1480.57|1464.57|1478.95|1462.95|5
1639575400000|2021-12-15 13:36:40|1480.72|1464.72|1480.75|1464.75|1480.75|1464.75|1480.35|1464.35|7
1639575410000|2021-12-15 13:36:50|1480.5|1464.5|1481|1465|1481.1|1465.1|1480.5|1464.5|17
1639575420000|2021-12-15 13:37:00|1481.5|1465.5|1482.92|1466.92|1483.25|1467.25|1481.5|1465.5|11
1639575430000|2021-12-15 13:37:10|1483.19|1467.19|1483|1467|1483.34|1467.34|1483|1467|8
1639575440000|2021-12-15 13:37:20|1482.79|1466.79|1482.29|1466.29|1482.79|1466.79|1482.29|1466.29|2
1639575450000|2021-12-15 13:37:30|1482|1466|1481.92|1465.92|1482.29|1466.29|1481.5|1465.5|10
1639575460000|2021-12-15 13:37:40|1481.5|1465.5|1481.92|1465.92|1481.92|1465.92|1481.5|1465.5|4
1639575470000|2021-12-15 13:37:50|1482.3|1466.3|1482|1466|1482.3|1466.3|1482|1466|2
1639575480000|2021-12-15 13:38:00|1481.85|1465.85|1481.5|1465.5|1481.85|1465.85|1481.23|1465.23|3
1639575490000|2021-12-15 13:38:10|1481.34|1465.34|1481.82|1465.82|1481.82|1465.82|1481.34|1465.34|5
1639575500000|2021-12-15 13:38:20|1481.5|1465.5|1481.92|1465.92|1482.3|1466.3|1481.5|1465.5|8
1639575510000|2021-12-15 13:38:30|1481.5|1465.5|1482.5|1466.5|1482.5|1466.5|1481.5|1465.5|4
1639575520000|2021-12-15 13:38:40|1483|1467|1483|1467|1483|1467|1483|1467|1
1639575530000|2021-12-15 13:38:50|1483.35|1467.35|1483|1467|1483.35|1467.35|1483|1467|5
1639575540000|2021-12-15 13:39:00|1483.28|1467.28|1483|1467|1483.28|1467.28|1483|1467|3
1639575550000|2021-12-15 13:39:10|1483.3|1467.3|1482.75|1466.75|1483.3|1467.3|1482.5|1466.5|5
1639575570000|2021-12-15 13:39:30|1482.5|1466.5|1483|1467|1483|1467|1482.5|1466.5|4
1639575580000|2021-12-15 13:39:40|1482.5|1466.5|1482.21|1466.21|1482.5|1466.5|1482.21|1466.21|2
1639575590000|2021-12-15 13:39:50|1482.27|1466.27|1482.5|1466.5|1482.5|1466.5|1482.21|1466.21|5
1639575610000|2021-12-15 13:40:10|1482.15|1466.15|1481.7|1465.7|1482.15|1466.15|1481.7|1465.7|2
1639575620000|2021-12-15 13:40:20|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639575630000|2021-12-15 13:40:30|1481.34|1465.34|1480.6|1464.6|1481.34|1465.34|1480.6|1464.6|3
1639575640000|2021-12-15 13:40:40|1481.1|1465.1|1480.5|1464.5|1481.1|1465.1|1480.5|1464.5|5
1639575650000|2021-12-15 13:40:50|1480.82|1464.82|1480.79|1464.79|1480.82|1464.82|1480.5|1464.5|4
1639575660000|2021-12-15 13:41:00|1480.5|1464.5|1480.5|1464.5|1480.79|1464.79|1480.5|1464.5|3
1639575670000|2021-12-15 13:41:10|1480.23|1464.23|1480|1464|1480.23|1464.23|1480|1464|3
1639575680000|2021-12-15 13:41:20|1479.5|1463.5|1480.69|1464.69|1480.69|1464.69|1479.5|1463.5|6
1639575690000|2021-12-15 13:41:30|1480.72|1464.72|1480.92|1464.92|1481.35|1465.35|1480.72|1464.72|5
1639575700000|2021-12-15 13:41:40|1481.2|1465.2|1481|1465|1481.2|1465.2|1480.82|1464.82|3
1639575710000|2021-12-15 13:41:50|1481.5|1465.5|1481.9|1465.9|1481.9|1465.9|1481.5|1465.5|2
1639575720000|2021-12-15 13:42:00|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639575730000|2021-12-15 13:42:10|1481.85|1465.85|1481.85|1465.85|1481.85|1465.85|1481.85|1465.85|1
1639575740000|2021-12-15 13:42:20|1481.55|1465.55|1482.5|1466.5|1482.5|1466.5|1481.55|1465.55|3
1639575760000|2021-12-15 13:42:40|1482.89|1466.89|1482.49|1466.49|1482.89|1466.89|1482.49|1466.49|3
1639575770000|2021-12-15 13:42:50|1482.39|1466.39|1482.39|1466.39|1482.39|1466.39|1482.39|1466.39|1
1639575780000|2021-12-15 13:43:00|1481.9|1465.9|1481.9|1465.9|1481.9|1465.9|1481.9|1465.9|1
1639575790000|2021-12-15 13:43:10|1481.7|1465.7|1481.7|1465.7|1481.7|1465.7|1481.7|1465.7|1
1639575800000|2021-12-15 13:43:20|1481.85|1465.85|1482.24|1466.24|1482.24|1466.24|1481.85|1465.85|4
1639575810000|2021-12-15 13:43:30|1482.46|1466.46|1482.24|1466.24|1482.46|1466.46|1482.24|1466.24|6
1639575820000|2021-12-15 13:43:40|1482.46|1466.46|1482.5|1466.5|1482.5|1466.5|1482.46|1466.46|2
1639575830000|2021-12-15 13:43:50|1482.65|1466.65|1483.5|1467.5|1483.5|1467.5|1482.5|1466.5|4
1639575840000|2021-12-15 13:44:00|1483|1467|1483.15|1467.15|1483.15|1467.15|1482.82|1466.82|3
1639575850000|2021-12-15 13:44:10|1483.3|1467.3|1482.95|1466.95|1483.3|1467.3|1482.8|1466.8|8
1639575860000|2021-12-15 13:44:20|1482.8|1466.8|1482.68|1466.68|1482.8|1466.8|1482.68|1466.68|2
1639575870000|2021-12-15 13:44:30|1482.61|1466.61|1481.5|1465.5|1482.61|1466.61|1481.5|1465.5|3
1639575890000|2021-12-15 13:44:50|1481.32|1465.32|1481.32|1465.32|1481.5|1465.5|1481.32|1465.32|4
1639575900000|2021-12-15 13:45:00|1481.38|1465.38|1481.5|1465.5|1481.81|1465.81|1481.38|1465.38|5
1639575910000|2021-12-15 13:45:10|1481.64|1465.64|1482.5|1466.5|1482.85|1466.85|1481.64|1465.64|8
1639575920000|2021-12-15 13:45:20|1482.8|1466.8|1484.53|1468.53|1484.53|1468.53|1482.7|1466.7|9
1639575930000|2021-12-15 13:45:30|1484.81|1468.81|1484.56|1468.56|1484.81|1468.81|1484.5|1468.5|9
1639575940000|2021-12-15 13:45:40|1484.44|1468.44|1484.53|1468.53|1484.56|1468.56|1484.25|1468.25|5
1639575950000|2021-12-15 13:45:50|1484.5|1468.5|1484.5|1468.5|1484.53|1468.53|1484.5|1468.5|7
1639575960000|2021-12-15 13:46:00|1483.7|1467.7|1483.5|1467.5|1483.7|1467.7|1483.5|1467.5|2
1639575970000|2021-12-15 13:46:10|1483.75|1467.75|1484.38|1468.38|1484.41|1468.41|1483.75|1467.75|7
1639575980000|2021-12-15 13:46:20|1484.53|1468.53|1484.54|1468.54|1484.66|1468.66|1484.53|1468.53|4
1639575990000|2021-12-15 13:46:30|1484.59|1468.59|1484.54|1468.54|1484.76|1468.76|1484.54|1468.54|3
1639576000000|2021-12-15 13:46:40|1484.6|1468.6|1485|1469|1485|1469|1484.54|1468.54|4
1639576010000|2021-12-15 13:46:50|1484.67|1468.67|1484.71|1468.71|1484.71|1468.71|1484.67|1468.67|2
1639576020000|2021-12-15 13:47:00|1484.82|1468.82|1484.71|1468.71|1484.82|1468.82|1484.71|1468.71|2
1639576030000|2021-12-15 13:47:10|1484.5|1468.5|1484.5|1468.5|1484.71|1468.71|1484.5|1468.5|3
1639576050000|2021-12-15 13:47:30|1484.25|1468.25|1484.4|1468.4|1484.4|1468.4|1484.25|1468.25|2
1639576070000|2021-12-15 13:47:50|1484.25|1468.25|1484.4|1468.4|1484.4|1468.4|1484.25|1468.25|2
1639576080000|2021-12-15 13:48:00|1484.25|1468.25|1484.4|1468.4|1484.4|1468.4|1484.25|1468.25|2
1639576090000|2021-12-15 13:48:10|1484.28|1468.28|1484.5|1468.5|1484.61|1468.61|1484.28|1468.28|4
1639576100000|2021-12-15 13:48:20|1484.42|1468.42|1484.42|1468.42|1484.42|1468.42|1484.42|1468.42|1
1639576110000|2021-12-15 13:48:30|1484.48|1468.48|1484.49|1468.49|1484.67|1468.67|1484.42|1468.42|5
1639576120000|2021-12-15 13:48:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.48|1468.48|3
1639576140000|2021-12-15 13:49:00|1484.4|1468.4|1484.5|1468.5|1484.5|1468.5|1484.4|1468.4|2
1639576150000|2021-12-15 13:49:10|1484.35|1468.35|1484.21|1468.21|1484.35|1468.35|1484.21|1468.21|2
1639576160000|2021-12-15 13:49:20|1483.71|1467.71|1483.71|1467.71|1483.71|1467.71|1483.71|1467.71|1
1639576180000|2021-12-15 13:49:40|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1639576190000|2021-12-15 13:49:50|1483.25|1467.25|1483.25|1467.25|1483.25|1467.25|1483.25|1467.25|1
1639576200000|2021-12-15 13:50:00|1483.1|1467.1|1482.5|1466.5|1483.1|1467.1|1482.5|1466.5|5
1639576230000|2021-12-15 13:50:30|1482.12|1466.12|1481.78|1465.78|1482.12|1466.12|1481.78|1465.78|4
1639576240000|2021-12-15 13:50:40|1481.66|1465.66|1481.66|1465.66|1481.66|1465.66|1481.66|1465.66|1
1639576250000|2021-12-15 13:50:50|1481.53|1465.53|1480.5|1464.5|1481.66|1465.66|1480.5|1464.5|5
1639576260000|2021-12-15 13:51:00|1480.65|1464.65|1480.65|1464.65|1480.65|1464.65|1480.65|1464.65|1
1639576270000|2021-12-15 13:51:10|1481.15|1465.15|1481.56|1465.56|1481.56|1465.56|1481.15|1465.15|2
1639576280000|2021-12-15 13:51:20|1481.5|1465.5|1481.15|1465.15|1481.55|1465.55|1481.15|1465.15|6
1639576290000|2021-12-15 13:51:30|1481.5|1465.5|1480.41|1464.41|1481.5|1465.5|1480.35|1464.35|6
1639576300000|2021-12-15 13:51:40|1480.42|1464.42|1480.22|1464.22|1480.42|1464.42|1479.8|1463.8|5
1639576310000|2021-12-15 13:51:50|1480.34|1464.34|1479.5|1463.5|1480.35|1464.35|1479.5|1463.5|5
1639576330000|2021-12-15 13:52:10|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1
1639576340000|2021-12-15 13:52:20|1478.81|1462.81|1479.12|1463.12|1479.2|1463.2|1478.7|1462.7|5
1639576350000|2021-12-15 13:52:30|1479.4|1463.4|1480|1464|1480|1464|1479.4|1463.4|3
1639576360000|2021-12-15 13:52:40|1479.95|1463.95|1481|1465|1481|1465|1479.5|1463.5|7
1639576370000|2021-12-15 13:52:50|1481.5|1465.5|1481.72|1465.72|1481.72|1465.72|1481.5|1465.5|2
1639576380000|2021-12-15 13:53:00|1481.5|1465.5|1481.5|1465.5|1481.82|1465.82|1481.5|1465.5|4
1639576390000|2021-12-15 13:53:10|1481.18|1465.18|1480.22|1464.22|1481.45|1465.45|1480.22|1464.22|10
1639576400000|2021-12-15 13:53:20|1480|1464|1479.92|1463.92|1480|1464|1479.5|1463.5|5
1639576410000|2021-12-15 13:53:30|1480|1464|1480|1464|1480|1464|1480|1464|1
1639576420000|2021-12-15 13:53:40|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1639576430000|2021-12-15 13:53:50|1479.92|1463.92|1480|1464|1480.2|1464.2|1479.5|1463.5|6
1639576440000|2021-12-15 13:54:00|1480.4|1464.4|1480|1464|1480.4|1464.4|1480|1464|2
1639576450000|2021-12-15 13:54:10|1480.3|1464.3|1480|1464|1480.3|1464.3|1480|1464|2
1639576460000|2021-12-15 13:54:20|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1639576470000|2021-12-15 13:54:30|1479.18|1463.18|1479.18|1463.18|1479.18|1463.18|1479.18|1463.18|1
1639576480000|2021-12-15 13:54:40|1478.75|1462.75|1478.8|1462.8|1478.8|1462.8|1478.75|1462.75|2
1639576490000|2021-12-15 13:54:50|1478.49|1462.49|1478.5|1462.5|1478.5|1462.5|1478.12|1462.12|5
1639576500000|2021-12-15 13:55:00|1478.72|1462.72|1478.81|1462.81|1479|1463|1478.5|1462.5|5
1639576520000|2021-12-15 13:55:20|1478.5|1462.5|1478.5|1462.5|1478.81|1462.81|1478.5|1462.5|3
1639576530000|2021-12-15 13:55:30|1478.9|1462.9|1478.9|1462.9|1479|1463|1478.5|1462.5|5
1639576540000|2021-12-15 13:55:40|1479|1463|1479.2|1463.2|1479.2|1463.2|1478.9|1462.9|4
1639576550000|2021-12-15 13:55:50|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1
1639576560000|2021-12-15 13:56:00|1479.15|1463.15|1479.25|1463.25|1479.25|1463.25|1479.15|1463.15|2
1639576570000|2021-12-15 13:56:10|1479.2|1463.2|1479.5|1463.5|1479.69|1463.69|1479.2|1463.2|5
1639576580000|2021-12-15 13:56:20|1479.42|1463.42|1479.5|1463.5|1479.5|1463.5|1479.42|1463.42|2
1639576590000|2021-12-15 13:56:30|1478.49|1462.49|1478.49|1462.49|1478.49|1462.49|1478.49|1462.49|1
1639576600000|2021-12-15 13:56:40|1478.42|1462.42|1478.47|1462.47|1478.47|1462.47|1478.12|1462.12|8
1639576610000|2021-12-15 13:56:50|1478.38|1462.38|1477.5|1461.5|1478.38|1462.38|1477.5|1461.5|5
1639576620000|2021-12-15 13:57:00|1477|1461|1476|1460|1477|1461|1476|1460|3
1639576630000|2021-12-15 13:57:10|1476.19|1460.19|1476.4|1460.4|1476.5|1460.5|1476.19|1460.19|3
1639576640000|2021-12-15 13:57:20|1476|1460|1476|1460|1476|1460|1476|1460|1
1639576660000|2021-12-15 13:57:40|1475.5|1459.5|1476|1460|1476|1460|1475.5|1459.5|4
1639576670000|2021-12-15 13:57:50|1475.92|1459.92|1475.5|1459.5|1476|1460|1475.5|1459.5|12
1639576680000|2021-12-15 13:58:00|1475.92|1459.92|1475.5|1459.5|1476.2|1460.2|1475.5|1459.5|10
1639576710000|2021-12-15 13:58:30|1475.48|1459.48|1476.4|1460.4|1476.4|1460.4|1475.48|1459.48|5
1639576720000|2021-12-15 13:58:40|1476.49|1460.49|1476.71|1460.71|1477.01|1461.01|1476.49|1460.49|6
1639576730000|2021-12-15 13:58:50|1477.21|1461.21|1477.21|1461.21|1477.21|1461.21|1477.21|1461.21|1
1639576740000|2021-12-15 13:59:00|1476.6|1460.6|1477.82|1461.82|1478.1|1462.1|1476.6|1460.6|6
1639576750000|2021-12-15 13:59:10|1478.45|1462.45|1478.9|1462.9|1479.25|1463.25|1478.45|1462.45|9
1639576760000|2021-12-15 13:59:20|1479.13|1463.13|1479|1463|1479.13|1463.13|1479|1463|2
1639576770000|2021-12-15 13:59:30|1479.03|1463.03|1479|1463|1479.45|1463.45|1479|1463|4
1639576800000|2021-12-15 14:00:00|1478.62|1462.62|1477.5|1461.5|1478.62|1462.62|1477.5|1461.5|4
1639576810000|2021-12-15 14:00:10|1477.35|1461.35|1478|1462|1478|1462|1477.35|1461.35|5
1639576820000|2021-12-15 14:00:20|1478.25|1462.25|1478.29|1462.29|1478.85|1462.85|1478|1462|8
1639576830000|2021-12-15 14:00:30|1478.5|1462.5|1478.1|1462.1|1478.5|1462.5|1478|1462|9
1639576840000|2021-12-15 14:00:40|1478.13|1462.13|1478|1462|1478.13|1462.13|1478|1462|5
1639576850000|2021-12-15 14:00:50|1478.38|1462.38|1477.5|1461.5|1478.38|1462.38|1477.5|1461.5|4
1639576860000|2021-12-15 14:01:00|1477.35|1461.35|1476.76|1460.76|1477.79|1461.79|1476.6|1460.6|10
1639576870000|2021-12-15 14:01:10|1476|1460|1475.4|1459.4|1476|1460|1475.11|1459.11|9
1639576880000|2021-12-15 14:01:20|1475.35|1459.35|1475.5|1459.5|1475.5|1459.5|1475.35|1459.35|2
1639576890000|2021-12-15 14:01:30|1475.75|1459.75|1476.5|1460.5|1476.5|1460.5|1475.5|1459.5|7
1639576900000|2021-12-15 14:01:40|1476.62|1460.62|1476.8|1460.8|1476.8|1460.8|1476.62|1460.62|2
1639576910000|2021-12-15 14:01:50|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639576940000|2021-12-15 14:02:20|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1
1639576960000|2021-12-15 14:02:40|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639576970000|2021-12-15 14:02:50|1476.57|1460.57|1477.17|1461.17|1477.17|1461.17|1476.57|1460.57|3
1639576980000|2021-12-15 14:03:00|1477.52|1461.52|1477.56|1461.56|1477.56|1461.56|1477.52|1461.52|2
1639576990000|2021-12-15 14:03:10|1477.52|1461.52|1478.41|1462.41|1478.42|1462.42|1477.52|1461.52|8
1639577000000|2021-12-15 14:03:20|1478.5|1462.5|1478.25|1462.25|1478.5|1462.5|1478.25|1462.25|2
1639577010000|2021-12-15 14:03:30|1478|1462|1477.5|1461.5|1478|1462|1477.5|1461.5|4
1639577020000|2021-12-15 14:03:40|1477.52|1461.52|1477.53|1461.53|1477.53|1461.53|1477.52|1461.52|2
1639577030000|2021-12-15 14:03:50|1477.93|1461.93|1477.93|1461.93|1477.93|1461.93|1477.93|1461.93|1
1639577040000|2021-12-15 14:04:00|1478.05|1462.05|1478|1462|1478.05|1462.05|1478|1462|2
1639577050000|2021-12-15 14:04:10|1477.6|1461.6|1477.5|1461.5|1477.67|1461.67|1477.5|1461.5|4
1639577070000|2021-12-15 14:04:30|1477.31|1461.31|1477.43|1461.43|1477.43|1461.43|1477.31|1461.31|2
1639577080000|2021-12-15 14:04:40|1477.31|1461.31|1477.46|1461.46|1477.46|1461.46|1477.31|1461.31|2
1639577090000|2021-12-15 14:04:50|1477.55|1461.55|1477.5|1461.5|1477.61|1461.61|1477.5|1461.5|3
1639577100000|2021-12-15 14:05:00|1478|1462|1478.72|1462.72|1478.72|1462.72|1478|1462|3
1639577110000|2021-12-15 14:05:10|1479.1|1463.1|1479|1463|1479.35|1463.35|1479|1463|5
1639577120000|2021-12-15 14:05:20|1478.6|1462.6|1478.5|1462.5|1478.6|1462.6|1478.5|1462.5|2
1639577130000|2021-12-15 14:05:30|1478.45|1462.45|1478.45|1462.45|1478.45|1462.45|1478.36|1462.36|3
1639577140000|2021-12-15 14:05:40|1478.4|1462.4|1478.4|1462.4|1478.4|1462.4|1478.4|1462.4|1
1639577150000|2021-12-15 14:05:50|1478.35|1462.35|1477.34|1461.34|1478.4|1462.4|1477.34|1461.34|5
1639577160000|2021-12-15 14:06:00|1477.44|1461.44|1477.34|1461.34|1477.5|1461.5|1477.34|1461.34|3
1639577170000|2021-12-15 14:06:10|1477.14|1461.14|1477.02|1461.02|1477.14|1461.14|1477.02|1461.02|2
1639577180000|2021-12-15 14:06:20|1477.09|1461.09|1477.18|1461.18|1477.18|1461.18|1477.09|1461.09|2
1639577200000|2021-12-15 14:06:40|1477.5|1461.5|1478|1462|1478|1462|1477.18|1461.18|7
1639577210000|2021-12-15 14:06:50|1477.79|1461.79|1478|1462|1478.25|1462.25|1477.79|1461.79|5
1639577220000|2021-12-15 14:07:00|1478.12|1462.12|1478|1462|1478.3|1462.3|1478|1462|3
1639577230000|2021-12-15 14:07:10|1478.11|1462.11|1478.11|1462.11|1478.11|1462.11|1478.11|1462.11|1
1639577240000|2021-12-15 14:07:20|1478|1462|1478|1462|1478.07|1462.07|1478|1462|3
1639577250000|2021-12-15 14:07:30|1478.01|1462.01|1478|1462|1478.69|1462.69|1478|1462|7
1639577260000|2021-12-15 14:07:40|1478.5|1462.5|1478.6|1462.6|1478.9|1462.9|1478.4|1462.4|6
1639577270000|2021-12-15 14:07:50|1479.12|1463.12|1478.66|1462.66|1479.12|1463.12|1478.66|1462.66|2
1639577280000|2021-12-15 14:08:00|1478.63|1462.63|1478.73|1462.73|1479.12|1463.12|1478.63|1462.63|3
1639577290000|2021-12-15 14:08:10|1478.5|1462.5|1478.64|1462.64|1478.87|1462.87|1478.5|1462.5|8
1639577300000|2021-12-15 14:08:20|1479.22|1463.22|1479.6|1463.6|1479.6|1463.6|1478.77|1462.77|5
1639577310000|2021-12-15 14:08:30|1479.56|1463.56|1480.5|1464.5|1480.6|1464.6|1479.5|1463.5|8
1639577320000|2021-12-15 14:08:40|1480.26|1464.26|1480.1|1464.1|1480.5|1464.5|1480.1|1464.1|5
1639577330000|2021-12-15 14:08:50|1480.26|1464.26|1479.6|1463.6|1480.26|1464.26|1479.47|1463.47|4
1639577340000|2021-12-15 14:09:00|1479.63|1463.63|1479.47|1463.47|1479.7|1463.7|1479.44|1463.44|9
1639577350000|2021-12-15 14:09:10|1479.5|1463.5|1479.67|1463.67|1479.72|1463.72|1479.5|1463.5|4
1639577360000|2021-12-15 14:09:20|1479.7|1463.7|1479.85|1463.85|1479.96|1463.96|1479.7|1463.7|3
1639577370000|2021-12-15 14:09:30|1479.73|1463.73|1479.86|1463.86|1479.86|1463.86|1479.73|1463.73|3
1639577390000|2021-12-15 14:09:50|1480.01|1464.01|1480.78|1464.78|1480.78|1464.78|1480.01|1464.01|5
1639577400000|2021-12-15 14:10:00|1480.5|1464.5|1482.2|1466.2|1482.2|1466.2|1480.5|1464.5|10
1639577410000|2021-12-15 14:10:10|1481.88|1465.88|1481.5|1465.5|1481.92|1465.92|1481.5|1465.5|5
1639577420000|2021-12-15 14:10:20|1482.25|1466.25|1482.92|1466.92|1483.15|1467.15|1482.25|1466.25|6
1639577430000|2021-12-15 14:10:30|1482.5|1466.5|1483.75|1467.75|1483.8|1467.8|1482.5|1466.5|4
1639577440000|2021-12-15 14:10:40|1484.1|1468.1|1483.5|1467.5|1484.1|1468.1|1483.5|1467.5|2
1639577460000|2021-12-15 14:11:00|1484|1468|1484.75|1468.75|1484.8|1468.8|1483.92|1467.92|7
1639577470000|2021-12-15 14:11:10|1485.2|1469.2|1484.92|1468.92|1485.2|1469.2|1484.92|1468.92|2
1639577480000|2021-12-15 14:11:20|1485|1469|1484.5|1468.5|1485|1469|1484.5|1468.5|2
1639577490000|2021-12-15 14:11:30|1484.28|1468.28|1484.35|1468.35|1484.35|1468.35|1484.28|1468.28|2
1639577500000|2021-12-15 14:11:40|1484.85|1468.85|1484.5|1468.5|1484.85|1468.85|1484.5|1468.5|4
1639577510000|2021-12-15 14:11:50|1484.27|1468.27|1484.6|1468.6|1484.6|1468.6|1484.27|1468.27|4
1639577520000|2021-12-15 14:12:00|1484.67|1468.67|1484.5|1468.5|1484.75|1468.75|1484.5|1468.5|3
1639577530000|2021-12-15 14:12:10|1485|1469|1484.5|1468.5|1485.2|1469.2|1484.5|1468.5|6
1639577540000|2021-12-15 14:12:20|1484.79|1468.79|1484|1468|1484.79|1468.79|1484|1468|11
1639577550000|2021-12-15 14:12:30|1484.04|1468.04|1483.4|1467.4|1484.2|1468.2|1483.4|1467.4|5
1639577560000|2021-12-15 14:12:40|1483.25|1467.25|1483.17|1467.17|1483.25|1467.25|1483.17|1467.17|2
1639577570000|2021-12-15 14:12:50|1483.35|1467.35|1482.5|1466.5|1483.35|1467.35|1482.05|1466.05|7
1639577580000|2021-12-15 14:13:00|1482.72|1466.72|1482.5|1466.5|1482.72|1466.72|1482.5|1466.5|2
1639577590000|2021-12-15 14:13:10|1482.72|1466.72|1483.48|1467.48|1483.48|1467.48|1482.72|1466.72|7
1639577610000|2021-12-15 14:13:30|1483.5|1467.5|1483.13|1467.13|1483.5|1467.5|1483.13|1467.13|2
1639577620000|2021-12-15 14:13:40|1483.37|1467.37|1483.13|1467.13|1483.37|1467.37|1483|1467|6
1639577630000|2021-12-15 14:13:50|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1639577640000|2021-12-15 14:14:00|1483.64|1467.64|1483.64|1467.64|1483.64|1467.64|1483.64|1467.64|1
1639577650000|2021-12-15 14:14:10|1483.47|1467.47|1483.45|1467.45|1483.82|1467.82|1483.45|1467.45|4
1639577660000|2021-12-15 14:14:20|1483.43|1467.43|1483.47|1467.47|1483.47|1467.47|1483.28|1467.28|3
1639577670000|2021-12-15 14:14:30|1483.17|1467.17|1482.55|1466.55|1483.17|1467.17|1482.55|1466.55|3
1639577680000|2021-12-15 14:14:40|1482.65|1466.65|1482.87|1466.87|1482.87|1466.87|1482.62|1466.62|4
1639577690000|2021-12-15 14:14:50|1482.65|1466.65|1483.45|1467.45|1483.45|1467.45|1482.65|1466.65|4
1639577700000|2021-12-15 14:15:00|1482.65|1466.65|1482.65|1466.65|1482.65|1466.65|1482.65|1466.65|1
1639577710000|2021-12-15 14:15:10|1482.72|1466.72|1482.5|1466.5|1482.98|1466.98|1482.5|1466.5|6
1639577720000|2021-12-15 14:15:20|1482.22|1466.22|1482.22|1466.22|1482.22|1466.22|1481.92|1465.92|3
1639577730000|2021-12-15 14:15:30|1482.09|1466.09|1482.09|1466.09|1482.22|1466.22|1481.72|1465.72|5
1639577740000|2021-12-15 14:15:40|1481.72|1465.72|1481.5|1465.5|1482.09|1466.09|1481.5|1465.5|4
1639577750000|2021-12-15 14:15:50|1481.25|1465.25|1481.5|1465.5|1481.5|1465.5|1481.25|1465.25|2
1639577760000|2021-12-15 14:16:00|1481.42|1465.42|1481.5|1465.5|1481.5|1465.5|1481.42|1465.42|2
1639577780000|2021-12-15 14:16:20|1481.48|1465.48|1481.72|1465.72|1481.72|1465.72|1481.48|1465.48|2
1639577790000|2021-12-15 14:16:30|1481.8|1465.8|1481.8|1465.8|1481.8|1465.8|1481.8|1465.8|1
1639577810000|2021-12-15 14:16:50|1481.58|1465.58|1481.9|1465.9|1481.9|1465.9|1481.58|1465.58|3
1639577820000|2021-12-15 14:17:00|1481.91|1465.91|1481.5|1465.5|1481.91|1465.91|1481.5|1465.5|6
1639577830000|2021-12-15 14:17:10|1481.73|1465.73|1481.54|1465.54|1481.73|1465.73|1481.5|1465.5|3
1639577840000|2021-12-15 14:17:20|1481.05|1465.05|1480.47|1464.47|1481.05|1465.05|1480.47|1464.47|3
1639577850000|2021-12-15 14:17:30|1480.21|1464.21|1479.72|1463.72|1480.22|1464.22|1479.72|1463.72|3
1639577860000|2021-12-15 14:17:40|1479.73|1463.73|1479.72|1463.72|1479.73|1463.73|1479.72|1463.72|2
1639577870000|2021-12-15 14:17:50|1479.5|1463.5|1479.44|1463.44|1479.5|1463.5|1479.44|1463.44|2
1639577880000|2021-12-15 14:18:00|1479|1463|1479.44|1463.44|1479.44|1463.44|1479|1463|4
1639577890000|2021-12-15 14:18:10|1479.45|1463.45|1480.13|1464.13|1480.13|1464.13|1479.45|1463.45|3
1639577900000|2021-12-15 14:18:20|1479.9|1463.9|1480.2|1464.2|1480.2|1464.2|1479.83|1463.83|4
1639577910000|2021-12-15 14:18:30|1480.3|1464.3|1480.38|1464.38|1480.54|1464.54|1480.3|1464.3|5
1639577920000|2021-12-15 14:18:40|1481.02|1465.02|1481.52|1465.52|1481.52|1465.52|1481.02|1465.02|4
1639577930000|2021-12-15 14:18:50|1481.69|1465.69|1481.52|1465.52|1481.69|1465.69|1481.52|1465.52|3
1639577940000|2021-12-15 14:19:00|1481.5|1465.5|1481.5|1465.5|1482.1|1466.1|1481.5|1465.5|4
1639577950000|2021-12-15 14:19:10|1481.75|1465.75|1481.5|1465.5|1481.75|1465.75|1481.5|1465.5|2
1639577970000|2021-12-15 14:19:30|1481.36|1465.36|1481.61|1465.61|1481.61|1465.61|1481.36|1465.36|2
1639577980000|2021-12-15 14:19:40|1481.36|1465.36|1481.36|1465.36|1481.36|1465.36|1481.36|1465.36|1
1639577990000|2021-12-15 14:19:50|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639578000000|2021-12-15 14:20:00|1481.7|1465.7|1481.47|1465.47|1481.7|1465.7|1481.36|1465.36|3
1639578010000|2021-12-15 14:20:10|1481.5|1465.5|1482.75|1466.75|1482.75|1466.75|1481.5|1465.5|5
1639578020000|2021-12-15 14:20:20|1482.5|1466.5|1482.75|1466.75|1482.75|1466.75|1482.5|1466.5|4
1639578030000|2021-12-15 14:20:30|1482.5|1466.5|1482.5|1466.5|1483.25|1467.25|1482.5|1466.5|6
1639578040000|2021-12-15 14:20:40|1482.42|1466.42|1482.5|1466.5|1482.5|1466.5|1482.42|1466.42|2
1639578060000|2021-12-15 14:21:00|1482.72|1466.72|1483|1467|1483|1467|1482.72|1466.72|3
1639578070000|2021-12-15 14:21:10|1482.92|1466.92|1482.92|1466.92|1482.92|1466.92|1482.92|1466.92|1
1639578090000|2021-12-15 14:21:30|1482.98|1466.98|1482.92|1466.92|1482.98|1466.98|1482.92|1466.92|2
1639578100000|2021-12-15 14:21:40|1482.96|1466.96|1482.5|1466.5|1482.96|1466.96|1482.5|1466.5|5
1639578110000|2021-12-15 14:21:50|1482.3|1466.3|1481.95|1465.95|1482.3|1466.3|1481.95|1465.95|2
1639578120000|2021-12-15 14:22:00|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639578140000|2021-12-15 14:22:20|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1481.15|1465.15|3
1639578150000|2021-12-15 14:22:30|1481.4|1465.4|1481.4|1465.4|1481.4|1465.4|1481.4|1465.4|1
1639578160000|2021-12-15 14:22:40|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1
1639578170000|2021-12-15 14:22:50|1481.95|1465.95|1481.95|1465.95|1481.95|1465.95|1481.74|1465.74|4
1639578180000|2021-12-15 14:23:00|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1
1639578200000|2021-12-15 14:23:20|1482.1|1466.1|1482.5|1466.5|1482.5|1466.5|1482.1|1466.1|3
1639578210000|2021-12-15 14:23:30|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1
1639578230000|2021-12-15 14:23:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639578240000|2021-12-15 14:24:00|1482|1466|1482|1466|1482|1466|1482|1466|1
1639578250000|2021-12-15 14:24:10|1482.1|1466.1|1482.1|1466.1|1482.1|1466.1|1482.1|1466.1|1
1639578260000|2021-12-15 14:24:20|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1
1639578270000|2021-12-15 14:24:30|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1
1639578290000|2021-12-15 14:24:50|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1
1639578300000|2021-12-15 14:25:00|1482.5|1466.5|1482.39|1466.39|1482.5|1466.5|1482.3|1466.3|5
1639578310000|2021-12-15 14:25:10|1482.45|1466.45|1482.29|1466.29|1482.45|1466.45|1482.29|1466.29|2
1639578320000|2021-12-15 14:25:20|1482.35|1466.35|1482.5|1466.5|1482.5|1466.5|1482.35|1466.35|2
1639578330000|2021-12-15 14:25:30|1482.75|1466.75|1483.25|1467.25|1483.25|1467.25|1482.75|1466.75|2
1639578340000|2021-12-15 14:25:40|1483.5|1467.5|1483|1467|1483.5|1467.5|1483|1467|3
1639578350000|2021-12-15 14:25:50|1482.55|1466.55|1482.55|1466.55|1482.55|1466.55|1482.55|1466.55|1
1639578360000|2021-12-15 14:26:00|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639578370000|2021-12-15 14:26:10|1482.75|1466.75|1482.75|1466.75|1482.75|1466.75|1482.5|1466.5|3
1639578380000|2021-12-15 14:26:20|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639578390000|2021-12-15 14:26:30|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1
1639578400000|2021-12-15 14:26:40|1482.24|1466.24|1482.11|1466.11|1482.24|1466.24|1482.11|1466.11|2
1639578410000|2021-12-15 14:26:50|1481.55|1465.55|1481.55|1465.55|1481.84|1465.84|1481.55|1465.55|3
1639578420000|2021-12-15 14:27:00|1481.5|1465.5|1481.46|1465.46|1481.5|1465.5|1481.46|1465.46|2
1639578460000|2021-12-15 14:27:40|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639578470000|2021-12-15 14:27:50|1481.49|1465.49|1481.49|1465.49|1481.49|1465.49|1481.49|1465.49|1
1639578480000|2021-12-15 14:28:00|1481.78|1465.78|1482.3|1466.3|1482.3|1466.3|1481.49|1465.49|5
1639578490000|2021-12-15 14:28:10|1482.5|1466.5|1482.5|1466.5|1482.6|1466.6|1482.5|1466.5|3
1639578500000|2021-12-15 14:28:20|1482.9|1466.9|1483.47|1467.47|1483.47|1467.47|1482.9|1466.9|3
1639578510000|2021-12-15 14:28:30|1483.87|1467.87|1483.5|1467.5|1483.87|1467.87|1483.45|1467.45|3
1639578520000|2021-12-15 14:28:40|1483.75|1467.75|1483.5|1467.5|1483.75|1467.75|1483.5|1467.5|2
1639578530000|2021-12-15 14:28:50|1483.85|1467.85|1484|1468|1484|1468|1483.5|1467.5|3
1639578540000|2021-12-15 14:29:00|1484.09|1468.09|1484.2|1468.2|1484.2|1468.2|1484.09|1468.09|2
1639578550000|2021-12-15 14:29:10|1484|1468|1484.69|1468.69|1484.69|1468.69|1484|1468|7
1639578560000|2021-12-15 14:29:20|1484|1468|1484|1468|1484.25|1468.25|1484|1468|4
1639578570000|2021-12-15 14:29:30|1484.13|1468.13|1483.91|1467.91|1484.13|1468.13|1483.91|1467.91|3
1639578580000|2021-12-15 14:29:40|1483.83|1467.83|1483.79|1467.79|1484.15|1468.15|1483.79|1467.79|7
1639578590000|2021-12-15 14:29:50|1483.5|1467.5|1482.9|1466.9|1483.79|1467.79|1482.9|1466.9|7
1639578600000|2021-12-15 14:30:00|1482.27|1466.27|1482.24|1466.24|1482.8|1466.8|1482.24|1466.24|19
1639578610000|2021-12-15 14:30:10|1482.5|1466.5|1482.24|1466.24|1482.5|1466.5|1482.24|1466.24|5
1639578620000|2021-12-15 14:30:20|1482.35|1466.35|1482.5|1466.5|1482.75|1466.75|1482.24|1466.24|9
1639578630000|2021-12-15 14:30:30|1481.5|1465.5|1481.15|1465.15|1481.5|1465.5|1481.15|1465.15|7
1639578640000|2021-12-15 14:30:40|1481.45|1465.45|1480.65|1464.65|1481.46|1465.46|1480.65|1464.65|4
1639578650000|2021-12-15 14:30:50|1481.07|1465.07|1481.07|1465.07|1481.07|1465.07|1480.65|1464.65|3
1639578660000|2021-12-15 14:31:00|1481.38|1465.38|1481.3|1465.3|1481.38|1465.38|1481.22|1465.22|3
1639578670000|2021-12-15 14:31:10|1481.46|1465.46|1481.47|1465.47|1481.5|1465.5|1481.38|1465.38|7
1639578680000|2021-12-15 14:31:20|1481.5|1465.5|1481.46|1465.46|1481.5|1465.5|1481.46|1465.46|3
1639578690000|2021-12-15 14:31:30|1481.25|1465.25|1481.46|1465.46|1481.46|1465.46|1481.25|1465.25|3
1639578710000|2021-12-15 14:31:50|1481.19|1465.19|1480.5|1464.5|1481.19|1465.19|1480.5|1464.5|4
1639578720000|2021-12-15 14:32:00|1480|1464|1480.42|1464.42|1480.42|1464.42|1480|1464|6
1639578730000|2021-12-15 14:32:10|1480|1464|1479.5|1463.5|1480.42|1464.42|1479.5|1463.5|5
1639578740000|2021-12-15 14:32:20|1479|1463|1477.55|1461.55|1479|1463|1477.5|1461.5|6
1639578750000|2021-12-15 14:32:30|1477.5|1461.5|1477.65|1461.65|1478.15|1462.15|1477.5|1461.5|7
1639578760000|2021-12-15 14:32:40|1477.85|1461.85|1475|1459|1477.85|1461.85|1475|1459|14
1639578770000|2021-12-15 14:32:50|1474.5|1458.5|1474.32|1458.32|1474.5|1458.5|1473.5|1457.5|10
1639578780000|2021-12-15 14:33:00|1474.82|1458.82|1475|1459|1475.39|1459.39|1474.5|1458.5|6
1639578790000|2021-12-15 14:33:10|1473.85|1457.85|1473|1457|1473.85|1457.85|1473|1457|3
1639578800000|2021-12-15 14:33:20|1472.5|1456.5|1472.13|1456.13|1472.5|1456.5|1472.13|1456.13|2
1639578810000|2021-12-15 14:33:30|1472.53|1456.53|1473|1457|1473.1|1457.1|1472.5|1456.5|8
1639578820000|2021-12-15 14:33:40|1472.92|1456.92|1472.5|1456.5|1472.92|1456.92|1472.5|1456.5|2
1639578830000|2021-12-15 14:33:50|1472.25|1456.25|1472|1456|1472.79|1456.79|1472|1456|6
1639578840000|2021-12-15 14:34:00|1472.17|1456.17|1472.84|1456.84|1472.84|1456.84|1472.17|1456.17|2
1639578850000|2021-12-15 14:34:10|1472.62|1456.62|1471.5|1455.5|1472.62|1456.62|1471.5|1455.5|4
1639578860000|2021-12-15 14:34:20|1471.84|1455.84|1472|1456|1472|1456|1471.79|1455.79|5
1639578870000|2021-12-15 14:34:30|1471.79|1455.79|1471.5|1455.5|1471.79|1455.79|1471.5|1455.5|2
1639578880000|2021-12-15 14:34:40|1471.07|1455.07|1467|1451|1471.07|1455.07|1467|1451|14
1639578890000|2021-12-15 14:34:50|1466.92|1450.92|1467|1451|1468|1452|1466.92|1450.92|11
1639578900000|2021-12-15 14:35:00|1467.29|1451.29|1467.25|1451.25|1468.5|1452.5|1467|1451|14
1639578910000|2021-12-15 14:35:10|1467.09|1451.09|1467.69|1451.69|1467.69|1451.69|1466.6|1450.6|11
1639578920000|2021-12-15 14:35:20|1468|1452|1466.6|1450.6|1468|1452|1466.6|1450.6|6
1639578930000|2021-12-15 14:35:30|1467|1451|1466.67|1450.67|1467.7|1451.7|1466.67|1450.67|10
1639578940000|2021-12-15 14:35:40|1466.77|1450.77|1466.88|1450.88|1467.07|1451.07|1466.5|1450.5|10
1639578950000|2021-12-15 14:35:50|1467.38|1451.38|1469.72|1453.72|1469.72|1453.72|1467.17|1451.17|14
1639578960000|2021-12-15 14:36:00|1469.5|1453.5|1469|1453|1470|1454|1469|1453|7
1639578970000|2021-12-15 14:36:10|1468.9|1452.9|1468.12|1452.12|1468.9|1452.9|1467.95|1451.95|8
1639578980000|2021-12-15 14:36:20|1468|1452|1467.2|1451.2|1468|1452|1467.2|1451.2|4
1639578990000|2021-12-15 14:36:30|1467.5|1451.5|1467.45|1451.45|1467.5|1451.5|1467.4|1451.4|3
1639579000000|2021-12-15 14:36:40|1467.72|1451.72|1467.5|1451.5|1468.35|1452.35|1467.5|1451.5|12
1639579010000|2021-12-15 14:36:50|1467.88|1451.88|1467.9|1451.9|1468|1452|1467.5|1451.5|5
1639579020000|2021-12-15 14:37:00|1467.5|1451.5|1467.5|1451.5|1467.9|1451.9|1467.5|1451.5|3
1639579030000|2021-12-15 14:37:10|1467.25|1451.25|1466.71|1450.71|1467.3|1451.3|1466.71|1450.71|5
1639579040000|2021-12-15 14:37:20|1467.06|1451.06|1467.06|1451.06|1467.06|1451.06|1467.06|1451.06|1
1639579050000|2021-12-15 14:37:30|1466.56|1450.56|1465.75|1449.75|1466.56|1450.56|1465.75|1449.75|5
1639579080000|2021-12-15 14:38:00|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.4|1449.4|3
1639579090000|2021-12-15 14:38:10|1465.97|1449.97|1466.47|1450.47|1466.47|1450.47|1465.97|1449.97|2
1639579100000|2021-12-15 14:38:20|1466.9|1450.9|1466.5|1450.5|1466.9|1450.9|1466.5|1450.5|4
1639579110000|2021-12-15 14:38:30|1466.35|1450.35|1466.5|1450.5|1466.5|1450.5|1466.2|1450.2|9
1639579120000|2021-12-15 14:38:40|1466.65|1450.65|1467.5|1451.5|1467.82|1451.82|1466.65|1450.65|6
1639579130000|2021-12-15 14:38:50|1467.82|1451.82|1467|1451|1467.82|1451.82|1466.75|1450.75|6
1639579140000|2021-12-15 14:39:00|1466.91|1450.91|1467.35|1451.35|1467.35|1451.35|1466.91|1450.91|4
1639579150000|2021-12-15 14:39:10|1467|1451|1467|1451|1467.34|1451.34|1466.89|1450.89|4
1639579160000|2021-12-15 14:39:20|1467.5|1451.5|1467.92|1451.92|1467.92|1451.92|1467.5|1451.5|3
1639579170000|2021-12-15 14:39:30|1467.5|1451.5|1468.79|1452.79|1468.79|1452.79|1467.5|1451.5|10
1639579180000|2021-12-15 14:39:40|1469.35|1453.35|1468|1452|1469.35|1453.35|1468|1452|9
1639579190000|2021-12-15 14:39:50|1468.22|1452.22|1468.79|1452.79|1469|1453|1468.22|1452.22|7
1639579200000|2021-12-15 14:40:00|1468.5|1452.5|1468|1452|1469.2|1453.2|1467.94|1451.94|11
1639579220000|2021-12-15 14:40:20|1468.1|1452.1|1468|1452|1468.1|1452.1|1468|1452|4
1639579230000|2021-12-15 14:40:30|1467.82|1451.82|1467.82|1451.82|1468.09|1452.09|1467.5|1451.5|8
1639579240000|2021-12-15 14:40:40|1467.5|1451.5|1467.5|1451.5|1467.82|1451.82|1467.5|1451.5|3
1639579250000|2021-12-15 14:40:50|1467.82|1451.82|1467.82|1451.82|1467.82|1451.82|1467.82|1451.82|1
1639579260000|2021-12-15 14:41:00|1467.5|1451.5|1467.5|1451.5|1467.82|1451.82|1467.5|1451.5|11
1639579270000|2021-12-15 14:41:10|1467.25|1451.25|1467.92|1451.92|1468|1452|1467.25|1451.25|6
1639579280000|2021-12-15 14:41:20|1467.5|1451.5|1467.89|1451.89|1467.89|1451.89|1467.5|1451.5|4
1639579290000|2021-12-15 14:41:30|1468|1452|1467|1451|1468|1452|1467|1451|4
1639579300000|2021-12-15 14:41:40|1467.16|1451.16|1466.85|1450.85|1467.25|1451.25|1466.85|1450.85|7
1639579310000|2021-12-15 14:41:50|1466.82|1450.82|1466.5|1450.5|1466.82|1450.82|1466.5|1450.5|2
1639579320000|2021-12-15 14:42:00|1466.36|1450.36|1466.61|1450.61|1466.83|1450.83|1466.33|1450.33|4
1639579330000|2021-12-15 14:42:10|1466.36|1450.36|1467.25|1451.25|1467.25|1451.25|1466.36|1450.36|8
1639579340000|2021-12-15 14:42:20|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1
1639579350000|2021-12-15 14:42:30|1468.35|1452.35|1468.35|1452.35|1468.35|1452.35|1468.35|1452.35|1
1639579360000|2021-12-15 14:42:40|1468|1452|1468|1452|1468.08|1452.08|1468|1452|3
1639579370000|2021-12-15 14:42:50|1467.5|1451.5|1468|1452|1468|1452|1467.5|1451.5|2
1639579380000|2021-12-15 14:43:00|1467.91|1451.91|1468.09|1452.09|1468.5|1452.5|1467.91|1451.91|4
1639579390000|2021-12-15 14:43:10|1468|1452|1467.64|1451.64|1468|1452|1467.56|1451.56|5
1639579400000|2021-12-15 14:43:20|1467.56|1451.56|1467.56|1451.56|1467.64|1451.64|1467.56|1451.56|7
1639579410000|2021-12-15 14:43:30|1467.96|1451.96|1467.56|1451.56|1468.5|1452.5|1467.56|1451.56|7
1639579420000|2021-12-15 14:43:40|1467.63|1451.63|1466.5|1450.5|1467.63|1451.63|1466.5|1450.5|8
1639579430000|2021-12-15 14:43:50|1466.42|1450.42|1465.6|1449.6|1466.42|1450.42|1465.6|1449.6|4
1639579440000|2021-12-15 14:44:00|1465.5|1449.5|1465|1449|1465.5|1449.5|1465|1449|4
1639579450000|2021-12-15 14:44:10|1464.5|1448.5|1464.25|1448.25|1464.5|1448.5|1463.5|1447.5|7
1639579460000|2021-12-15 14:44:20|1464.5|1448.5|1464.3|1448.3|1464.5|1448.5|1463.8|1447.8|8
1639579470000|2021-12-15 14:44:30|1463.5|1447.5|1463.15|1447.15|1463.65|1447.65|1463.15|1447.15|8
1639579480000|2021-12-15 14:44:40|1463.37|1447.37|1463.5|1447.5|1463.5|1447.5|1463|1447|4
1639579490000|2021-12-15 14:44:50|1463.53|1447.53|1463.63|1447.63|1464.03|1448.03|1463.53|1447.53|6
1639579500000|2021-12-15 14:45:00|1463.56|1447.56|1463|1447|1463.63|1447.63|1463|1447|6
1639579510000|2021-12-15 14:45:10|1462.5|1446.5|1462.42|1446.42|1462.5|1446.5|1462.42|1446.42|2
1639579520000|2021-12-15 14:45:20|1462.47|1446.47|1462.5|1446.5|1462.6|1446.6|1462.42|1446.42|11
1639579530000|2021-12-15 14:45:30|1462.8|1446.8|1462.5|1446.5|1462.8|1446.8|1462.5|1446.5|2
1639579540000|2021-12-15 14:45:40|1463.5|1447.5|1465|1449|1465.45|1449.45|1463.5|1447.5|14
1639579550000|2021-12-15 14:45:50|1465.5|1449.5|1466|1450|1466.25|1450.25|1465.5|1449.5|9
1639579560000|2021-12-15 14:46:00|1465.91|1449.91|1465.29|1449.29|1466.01|1450.01|1465.29|1449.29|6
1639579570000|2021-12-15 14:46:10|1465.22|1449.22|1465|1449|1465.22|1449.22|1464.93|1448.93|3
1639579580000|2021-12-15 14:46:20|1465.5|1449.5|1465.35|1449.35|1466|1450|1465.1|1449.1|16
1639579590000|2021-12-15 14:46:30|1465.75|1449.75|1464.5|1448.5|1465.75|1449.75|1464.5|1448.5|14
1639579600000|2021-12-15 14:46:40|1464.13|1448.13|1464|1448|1464.13|1448.13|1464|1448|2
1639579620000|2021-12-15 14:47:00|1463.5|1447.5|1463.92|1447.92|1464|1448|1463.5|1447.5|6
1639579630000|2021-12-15 14:47:10|1463.5|1447.5|1463.82|1447.82|1464|1448|1463.5|1447.5|6
1639579640000|2021-12-15 14:47:20|1463.5|1447.5|1463.25|1447.25|1463.82|1447.82|1463.25|1447.25|10
1639579650000|2021-12-15 14:47:30|1463|1447|1461.09|1445.09|1463|1447|1461.09|1445.09|6
1639579660000|2021-12-15 14:47:40|1461|1445|1460|1444|1461|1445|1460|1444|5
1639579670000|2021-12-15 14:47:50|1460.37|1444.37|1461.15|1445.15|1461.15|1445.15|1460|1444|14
1639579680000|2021-12-15 14:48:00|1461|1445|1461|1445|1461.25|1445.25|1461|1445|3
1639579690000|2021-12-15 14:48:10|1460.6|1444.6|1460.6|1444.6|1460.6|1444.6|1460.6|1444.6|1
1639579700000|2021-12-15 14:48:20|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639579710000|2021-12-15 14:48:30|1460.25|1444.25|1460.4|1444.4|1460.4|1444.4|1460|1444|3
1639579720000|2021-12-15 14:48:40|1460|1444|1460.5|1444.5|1460.55|1444.55|1460|1444|7
1639579730000|2021-12-15 14:48:50|1460.25|1444.25|1460.5|1444.5|1460.75|1444.75|1460.25|1444.25|4
1639579740000|2021-12-15 14:49:00|1460.7|1444.7|1460.1|1444.1|1460.7|1444.7|1460.1|1444.1|4
1639579750000|2021-12-15 14:49:10|1460.4|1444.4|1460|1444|1460.4|1444.4|1460|1444|2
1639579760000|2021-12-15 14:49:20|1460.18|1444.18|1460.18|1444.18|1460.18|1444.18|1460.18|1444.18|1
1639579770000|2021-12-15 14:49:30|1460.12|1444.12|1460.12|1444.12|1460.12|1444.12|1460|1444|3
1639579780000|2021-12-15 14:49:40|1460.45|1444.45|1461.45|1445.45|1461.82|1445.82|1460.45|1444.45|5
1639579790000|2021-12-15 14:49:50|1461.05|1445.05|1461.48|1445.48|1461.48|1445.48|1460.55|1444.55|4
1639579800000|2021-12-15 14:50:00|1462.05|1446.05|1461.5|1445.5|1462.05|1446.05|1461.5|1445.5|2
1639579820000|2021-12-15 14:50:20|1461.45|1445.45|1461.5|1445.5|1461.8|1445.8|1461.45|1445.45|9
1639579830000|2021-12-15 14:50:30|1461.65|1445.65|1463.75|1447.75|1463.95|1447.95|1461.6|1445.6|11
1639579840000|2021-12-15 14:50:40|1463.5|1447.5|1463.72|1447.72|1464|1448|1463.5|1447.5|5
1639579850000|2021-12-15 14:50:50|1463.5|1447.5|1463.79|1447.79|1464|1448|1463|1447|8
1639579860000|2021-12-15 14:51:00|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639579870000|2021-12-15 14:51:10|1463|1447|1463|1447|1463|1447|1463|1447|1
1639579880000|2021-12-15 14:51:20|1463.22|1447.22|1463.5|1447.5|1463.85|1447.85|1463.22|1447.22|7
1639579890000|2021-12-15 14:51:30|1463.72|1447.72|1464.1|1448.1|1464.25|1448.25|1463.72|1447.72|6
1639579900000|2021-12-15 14:51:40|1463.82|1447.82|1464.25|1448.25|1464.95|1448.95|1463.82|1447.82|10
1639579910000|2021-12-15 14:51:50|1464.44|1448.44|1465|1449|1465.16|1449.16|1464.44|1448.44|7
1639579920000|2021-12-15 14:52:00|1464.75|1448.75|1464.25|1448.25|1464.75|1448.75|1464.25|1448.25|2
1639579930000|2021-12-15 14:52:10|1464.5|1448.5|1464.81|1448.81|1465|1449|1464.25|1448.25|7
1639579940000|2021-12-15 14:52:20|1464.5|1448.5|1464.92|1448.92|1464.92|1448.92|1464.5|1448.5|4
1639579950000|2021-12-15 14:52:30|1464.5|1448.5|1464.25|1448.25|1464.67|1448.67|1464.25|1448.25|4
1639579960000|2021-12-15 14:52:40|1464.17|1448.17|1464|1448|1464.17|1448.17|1463.7|1447.7|4
1639579970000|2021-12-15 14:52:50|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639579980000|2021-12-15 14:53:00|1463.1|1447.1|1462.5|1446.5|1463.1|1447.1|1462.5|1446.5|3
1639579990000|2021-12-15 14:53:10|1462.92|1446.92|1463.45|1447.45|1463.45|1447.45|1462.92|1446.92|3
1639580000000|2021-12-15 14:53:20|1463.67|1447.67|1463.9|1447.9|1464|1448|1463.5|1447.5|4
1639580010000|2021-12-15 14:53:30|1463.5|1447.5|1463.5|1447.5|1463.9|1447.9|1463.5|1447.5|5
1639580020000|2021-12-15 14:53:40|1463.9|1447.9|1463.79|1447.79|1464|1448|1463.5|1447.5|4
1639580030000|2021-12-15 14:53:50|1463.91|1447.91|1464.65|1448.65|1465|1449|1463.91|1447.91|10
1639580040000|2021-12-15 14:54:00|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639580050000|2021-12-15 14:54:10|1464|1448|1463|1447|1464|1448|1463|1447|4
1639580060000|2021-12-15 14:54:20|1462.5|1446.5|1461.7|1445.7|1462.5|1446.5|1461.7|1445.7|3
1639580070000|2021-12-15 14:54:30|1462|1446|1462|1446|1462|1446|1462|1446|1
1639580080000|2021-12-15 14:54:40|1462.35|1446.35|1462.35|1446.35|1462.35|1446.35|1462.35|1446.35|1
1639580090000|2021-12-15 14:54:50|1462|1446|1462|1446|1462|1446|1462|1446|1
1639580100000|2021-12-15 14:55:00|1461.6|1445.6|1462|1446|1462|1446|1461.6|1445.6|2
1639580110000|2021-12-15 14:55:10|1462.41|1446.41|1461.75|1445.75|1462.41|1446.41|1461.75|1445.75|3
1639580120000|2021-12-15 14:55:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639580130000|2021-12-15 14:55:30|1462|1446|1462|1446|1462|1446|1462|1446|1
1639580140000|2021-12-15 14:55:40|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1
1639580150000|2021-12-15 14:55:50|1462|1446|1462|1446|1462|1446|1462|1446|1
1639580160000|2021-12-15 14:56:00|1461.5|1445.5|1459.94|1443.94|1461.5|1445.5|1459.94|1443.94|6
1639580170000|2021-12-15 14:56:10|1459.44|1443.44|1459.35|1443.35|1459.44|1443.44|1458.95|1442.95|7
1639580180000|2021-12-15 14:56:20|1459.15|1443.15|1458.5|1442.5|1459.15|1443.15|1458.5|1442.5|4
1639580190000|2021-12-15 14:56:30|1458.92|1442.92|1458.5|1442.5|1459|1443|1458.5|1442.5|4
1639580210000|2021-12-15 14:56:50|1459|1443|1459|1443|1459.35|1443.35|1458.92|1442.92|6
1639580220000|2021-12-15 14:57:00|1458.89|1442.89|1460.69|1444.69|1460.69|1444.69|1458.89|1442.89|5
1639580230000|2021-12-15 14:57:10|1460.72|1444.72|1460.92|1444.92|1460.92|1444.92|1460.5|1444.5|3
1639580240000|2021-12-15 14:57:20|1461|1445|1460.55|1444.55|1461|1445|1460.55|1444.55|2
1639580250000|2021-12-15 14:57:30|1461.1|1445.1|1460.7|1444.7|1461.1|1445.1|1460.7|1444.7|2
1639580260000|2021-12-15 14:57:40|1461.15|1445.15|1460.5|1444.5|1461.15|1445.15|1460.5|1444.5|4
1639580270000|2021-12-15 14:57:50|1461.02|1445.02|1461.51|1445.51|1461.51|1445.51|1461.02|1445.02|5
1639580300000|2021-12-15 14:58:20|1461.74|1445.74|1461.74|1445.74|1462.15|1446.15|1461.74|1445.74|3
1639580310000|2021-12-15 14:58:30|1462.09|1446.09|1463|1447|1463.15|1447.15|1462.09|1446.09|6
1639580320000|2021-12-15 14:58:40|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639580330000|2021-12-15 14:58:50|1461.98|1445.98|1461.74|1445.74|1461.98|1445.98|1461.47|1445.47|11
1639580340000|2021-12-15 14:59:00|1461.79|1445.79|1462.4|1446.4|1462.4|1446.4|1461.79|1445.79|3
1639580350000|2021-12-15 14:59:10|1462.62|1446.62|1462.79|1446.79|1463.2|1447.2|1462.62|1446.62|5
1639580360000|2021-12-15 14:59:20|1462.5|1446.5|1462.9|1446.9|1463|1447|1462.5|1446.5|4
1639580370000|2021-12-15 14:59:30|1462.5|1446.5|1463|1447|1463|1447|1462.5|1446.5|8
1639580380000|2021-12-15 14:59:40|1462.9|1446.9|1462.9|1446.9|1463|1447|1462.9|1446.9|3
1639580390000|2021-12-15 14:59:50|1463|1447|1463.15|1447.15|1463.4|1447.4|1462.57|1446.57|8
1639580400000|2021-12-15 15:00:00|1462.9|1446.9|1463|1447|1463|1447|1462.9|1446.9|2
1639580410000|2021-12-15 15:00:10|1462.5|1446.5|1460.5|1444.5|1462.5|1446.5|1460|1444|11
1639580420000|2021-12-15 15:00:20|1460|1444|1461.4|1445.4|1461.4|1445.4|1460|1444|5
1639580430000|2021-12-15 15:00:30|1461|1445|1460.7|1444.7|1461|1445|1460.7|1444.7|3
1639580440000|2021-12-15 15:00:40|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.39|1444.39|7
1639580450000|2021-12-15 15:00:50|1460.85|1444.85|1462.72|1446.72|1462.72|1446.72|1460.85|1444.85|10
1639580460000|2021-12-15 15:01:00|1462.78|1446.78|1463.5|1447.5|1463.5|1447.5|1462.78|1446.78|7
1639580470000|2021-12-15 15:01:10|1463.79|1447.79|1464.9|1448.9|1465.25|1449.25|1463.5|1447.5|14
1639580480000|2021-12-15 15:01:20|1464.5|1448.5|1465|1449|1465.45|1449.45|1464.39|1448.39|13
1639580490000|2021-12-15 15:01:30|1464.5|1448.5|1463.13|1447.13|1464.5|1448.5|1463.07|1447.07|7
1639580500000|2021-12-15 15:01:40|1463|1447|1463|1447|1463|1447|1463|1447|1
1639580510000|2021-12-15 15:01:50|1463.5|1447.5|1463.79|1447.79|1463.88|1447.88|1463.5|1447.5|4
1639580520000|2021-12-15 15:02:00|1463.92|1447.92|1463.92|1447.92|1463.92|1447.92|1463.92|1447.92|1
1639580530000|2021-12-15 15:02:10|1464.07|1448.07|1466.5|1450.5|1466.92|1450.92|1464|1448|14
1639580540000|2021-12-15 15:02:20|1466.92|1450.92|1467.05|1451.05|1467.05|1451.05|1466.1|1450.1|12
1639580550000|2021-12-15 15:02:30|1466.84|1450.84|1467.1|1451.1|1467.1|1451.1|1466.82|1450.82|6
1639580560000|2021-12-15 15:02:40|1467|1451|1466.45|1450.45|1467|1451|1466|1450|9
1639580570000|2021-12-15 15:02:50|1466.67|1450.67|1467|1451|1467|1451|1466.67|1450.67|3
1639580580000|2021-12-15 15:03:00|1466.5|1450.5|1466.2|1450.2|1466.5|1450.5|1466.2|1450.2|2
1639580590000|2021-12-15 15:03:10|1466|1450|1465.92|1449.92|1466|1450|1465.92|1449.92|2
1639580600000|2021-12-15 15:03:20|1465.5|1449.5|1465.2|1449.2|1465.5|1449.5|1465.2|1449.2|3
1639580610000|2021-12-15 15:03:30|1465.31|1449.31|1465|1449|1465.31|1449.31|1464.88|1448.88|6
1639580620000|2021-12-15 15:03:40|1464.88|1448.88|1465|1449|1465.3|1449.3|1464.88|1448.88|5
1639580630000|2021-12-15 15:03:50|1464.93|1448.93|1465|1449|1465|1449|1464.65|1448.65|3
1639580650000|2021-12-15 15:04:10|1465.4|1449.4|1464|1448|1465.4|1449.4|1464|1448|7
1639580660000|2021-12-15 15:04:20|1463.5|1447.5|1463|1447|1463.5|1447.5|1463|1447|4
1639580670000|2021-12-15 15:04:30|1463.19|1447.19|1464|1448|1464.25|1448.25|1463.19|1447.19|8
1639580680000|2021-12-15 15:04:40|1463.5|1447.5|1462|1446|1463.5|1447.5|1462|1446|7
1639580690000|2021-12-15 15:04:50|1461.33|1445.33|1461.5|1445.5|1461.5|1445.5|1461.33|1445.33|2
1639580700000|2021-12-15 15:05:00|1461.23|1445.23|1459.5|1443.5|1461.23|1445.23|1459.5|1443.5|6
1639580710000|2021-12-15 15:05:10|1459.79|1443.79|1461|1445|1461|1445|1459.79|1443.79|7
1639580730000|2021-12-15 15:05:30|1460.5|1444.5|1460.17|1444.17|1461|1445|1460.13|1444.13|7
1639580740000|2021-12-15 15:05:40|1460|1444|1458.5|1442.5|1460|1444|1458.23|1442.23|9
1639580750000|2021-12-15 15:05:50|1458.12|1442.12|1458.5|1442.5|1458.5|1442.5|1458.12|1442.12|11
1639580760000|2021-12-15 15:06:00|1458.34|1442.34|1457.94|1441.94|1458.45|1442.45|1457.94|1441.94|6
1639580770000|2021-12-15 15:06:10|1458.05|1442.05|1457.81|1441.81|1458.08|1442.08|1457.81|1441.81|5
1639580780000|2021-12-15 15:06:20|1458.02|1442.02|1457.25|1441.25|1458.02|1442.02|1457.25|1441.25|6
1639580790000|2021-12-15 15:06:30|1457.01|1441.01|1456.83|1440.83|1457.1|1441.1|1456.83|1440.83|5
1639580800000|2021-12-15 15:06:40|1456.84|1440.84|1456.29|1440.29|1456.93|1440.93|1456|1440|10
1639580810000|2021-12-15 15:06:50|1455.89|1439.89|1454.5|1438.5|1456|1440|1454.43|1438.43|10
1639580820000|2021-12-15 15:07:00|1454.45|1438.45|1455|1439|1455.95|1439.95|1454.45|1438.45|9
1639580830000|2021-12-15 15:07:10|1455.11|1439.11|1454.5|1438.5|1455.5|1439.5|1454.5|1438.5|8
1639580840000|2021-12-15 15:07:20|1454.84|1438.84|1454.88|1438.88|1455.52|1439.52|1454.75|1438.75|9
1639580850000|2021-12-15 15:07:30|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639580860000|2021-12-15 15:07:40|1454.17|1438.17|1454.17|1438.17|1454.35|1438.35|1454.06|1438.06|6
1639580870000|2021-12-15 15:07:50|1453.92|1437.92|1454.01|1438.01|1454.02|1438.02|1453.53|1437.53|7
1639580880000|2021-12-15 15:08:00|1453.81|1437.81|1452|1436|1454.03|1438.03|1452|1436|11
1639580890000|2021-12-15 15:08:10|1451.5|1435.5|1453|1437|1453.15|1437.15|1451.5|1435.5|9
1639580910000|2021-12-15 15:08:30|1452.5|1436.5|1453.5|1437.5|1453.6|1437.6|1452.5|1436.5|7
1639580920000|2021-12-15 15:08:40|1453.1|1437.1|1455.2|1439.2|1455.2|1439.2|1453.1|1437.1|10
1639580930000|2021-12-15 15:08:50|1455|1439|1455.25|1439.25|1456|1440|1455|1439|9
1639580940000|2021-12-15 15:09:00|1455.65|1439.65|1456.45|1440.45|1456.45|1440.45|1455.25|1439.25|10
1639580950000|2021-12-15 15:09:10|1456|1440|1455.9|1439.9|1456.29|1440.29|1455.81|1439.81|6
1639580960000|2021-12-15 15:09:20|1455.5|1439.5|1455.1|1439.1|1455.5|1439.5|1455|1439|6
1639580970000|2021-12-15 15:09:30|1455|1439|1455.1|1439.1|1455.5|1439.5|1455|1439|3
1639580980000|2021-12-15 15:09:40|1455|1439|1453.5|1437.5|1455|1439|1453.5|1437.5|5
1639580990000|2021-12-15 15:09:50|1453.79|1437.79|1453.5|1437.5|1454|1438|1453.5|1437.5|7
1639581000000|2021-12-15 15:10:00|1453|1437|1453.13|1437.13|1453.13|1437.13|1453|1437|4
1639581010000|2021-12-15 15:10:10|1453|1437|1449.5|1433.5|1453|1437|1449.4|1433.4|13
1639581020000|2021-12-15 15:10:20|1449|1433|1450.07|1434.07|1450.07|1434.07|1447.5|1431.5|18
1639581030000|2021-12-15 15:10:30|1450|1434|1449.92|1433.92|1450|1434|1449.2|1433.2|10
1639581040000|2021-12-15 15:10:40|1449.63|1433.63|1450.25|1434.25|1450.25|1434.25|1449.5|1433.5|16
1639581050000|2021-12-15 15:10:50|1450.13|1434.13|1449.9|1433.9|1450.21|1434.21|1449.5|1433.5|12
1639581060000|2021-12-15 15:11:00|1450|1434|1448.85|1432.85|1450|1434|1448.5|1432.5|8
1639581070000|2021-12-15 15:11:10|1449.25|1433.25|1449.3|1433.3|1449.3|1433.3|1448.5|1432.5|16
1639581080000|2021-12-15 15:11:20|1449.5|1433.5|1446.52|1430.52|1449.5|1433.5|1446.52|1430.52|9
1639581090000|2021-12-15 15:11:30|1446.5|1430.5|1446|1430|1446.5|1430.5|1444.25|1428.25|20
1639581100000|2021-12-15 15:11:40|1446.19|1430.19|1444.98|1428.98|1446.65|1430.65|1444.98|1428.98|18
1639581110000|2021-12-15 15:11:50|1445|1429|1444.6|1428.6|1445.5|1429.5|1444.5|1428.5|10
1639581120000|2021-12-15 15:12:00|1445.53|1429.53|1444.67|1428.67|1445.53|1429.53|1444.67|1428.67|6
1639581130000|2021-12-15 15:12:10|1444.65|1428.65|1444.67|1428.67|1444.67|1428.67|1444.1|1428.1|9
1639581140000|2021-12-15 15:12:20|1444.5|1428.5|1444.25|1428.25|1444.82|1428.82|1444.25|1428.25|12
1639581150000|2021-12-15 15:12:30|1444.42|1428.42|1444.42|1428.42|1444.87|1428.87|1444.38|1428.38|14
1639581160000|2021-12-15 15:12:40|1444.25|1428.25|1445.75|1429.75|1445.75|1429.75|1444.25|1428.25|14
1639581170000|2021-12-15 15:12:50|1446.1|1430.1|1446.62|1430.62|1446.62|1430.62|1445.92|1429.92|8
1639581180000|2021-12-15 15:13:00|1446.08|1430.08|1448.75|1432.75|1448.75|1432.75|1446.08|1430.08|12
1639581190000|2021-12-15 15:13:10|1449|1433|1449.1|1433.1|1449.7|1433.7|1448.82|1432.82|11
1639581200000|2021-12-15 15:13:20|1449.02|1433.02|1449.2|1433.2|1449.2|1433.2|1448.7|1432.7|9
1639581210000|2021-12-15 15:13:30|1448.5|1432.5|1448.5|1432.5|1449|1433|1448.5|1432.5|3
1639581220000|2021-12-15 15:13:40|1448.25|1432.25|1448.5|1432.5|1449.1|1433.1|1448.25|1432.25|5
1639581230000|2021-12-15 15:13:50|1448.63|1432.63|1448.63|1432.63|1448.63|1432.63|1448.63|1432.63|1
1639581240000|2021-12-15 15:14:00|1448.13|1432.13|1445.68|1429.68|1448.63|1432.63|1445.68|1429.68|23
1639581250000|2021-12-15 15:14:10|1445.5|1429.5|1445.92|1429.92|1446.1|1430.1|1445|1429|7
1639581260000|2021-12-15 15:14:20|1445.5|1429.5|1445|1429|1445.92|1429.92|1444.94|1428.94|10
1639581270000|2021-12-15 15:14:30|1444.94|1428.94|1445.85|1429.85|1445.85|1429.85|1444.94|1428.94|13
1639581280000|2021-12-15 15:14:40|1445.72|1429.72|1445|1429|1445.72|1429.72|1445|1429|11
1639581290000|2021-12-15 15:14:50|1444.5|1428.5|1444.79|1428.79|1444.92|1428.92|1444.5|1428.5|8
1639581300000|2021-12-15 15:15:00|1445|1429|1445|1429|1445.4|1429.4|1445|1429|3
1639581310000|2021-12-15 15:15:10|1444.81|1428.81|1445.13|1429.13|1445.25|1429.25|1444.81|1428.81|8
1639581320000|2021-12-15 15:15:20|1445|1429|1445|1429|1445|1429|1445|1429|1
1639581330000|2021-12-15 15:15:30|1444.5|1428.5|1444.27|1428.27|1445|1429|1444.27|1428.27|7
1639581340000|2021-12-15 15:15:40|1443.5|1427.5|1442.8|1426.8|1443.5|1427.5|1442.8|1426.8|4
1639581350000|2021-12-15 15:15:50|1443.22|1427.22|1443.45|1427.45|1443.5|1427.5|1442.8|1426.8|9
1639581360000|2021-12-15 15:16:00|1443.5|1427.5|1444.72|1428.72|1444.77|1428.77|1443.5|1427.5|11
1639581370000|2021-12-15 15:16:10|1444.5|1428.5|1444.15|1428.15|1444.75|1428.75|1444.15|1428.15|8
1639581380000|2021-12-15 15:16:20|1444.27|1428.27|1445.09|1429.09|1445.09|1429.09|1444.27|1428.27|8
1639581390000|2021-12-15 15:16:30|1444.92|1428.92|1445|1429|1445.2|1429.2|1444.5|1428.5|8
1639581400000|2021-12-15 15:16:40|1445.45|1429.45|1445.79|1429.79|1445.79|1429.79|1445.45|1429.45|3
1639581410000|2021-12-15 15:16:50|1445.5|1429.5|1445.97|1429.97|1445.97|1429.97|1445.5|1429.5|4
1639581420000|2021-12-15 15:17:00|1446.45|1430.45|1446.48|1430.48|1446.66|1430.66|1445.91|1429.91|11
1639581430000|2021-12-15 15:17:10|1446.59|1430.59|1446.5|1430.5|1446.7|1430.7|1446.17|1430.17|6
1639581440000|2021-12-15 15:17:20|1446.41|1430.41|1446.07|1430.07|1446.41|1430.41|1446.07|1430.07|6
1639581460000|2021-12-15 15:17:40|1446.16|1430.16|1446.41|1430.41|1446.5|1430.5|1446.16|1430.16|9
1639581470000|2021-12-15 15:17:50|1446.29|1430.29|1447|1431|1447.25|1431.25|1446.25|1430.25|11
1639581490000|2021-12-15 15:18:10|1446.92|1430.92|1446.61|1430.61|1446.92|1430.92|1446.27|1430.27|6
1639581500000|2021-12-15 15:18:20|1446.36|1430.36|1446.35|1430.35|1446.38|1430.38|1446.35|1430.35|4
1639581510000|2021-12-15 15:18:30|1446.57|1430.57|1446.35|1430.35|1446.81|1430.81|1446.32|1430.32|13
1639581520000|2021-12-15 15:18:40|1446.54|1430.54|1446.54|1430.54|1446.54|1430.54|1446.35|1430.35|9
1639581530000|2021-12-15 15:18:50|1446.55|1430.55|1446.42|1430.42|1446.69|1430.69|1446.36|1430.36|9
1639581540000|2021-12-15 15:19:00|1446.5|1430.5|1442.88|1426.88|1446.89|1430.89|1442.88|1426.88|13
1639581550000|2021-12-15 15:19:10|1442.82|1426.82|1442.5|1426.5|1442.82|1426.82|1442.35|1426.35|17
1639581560000|2021-12-15 15:19:20|1442.41|1426.41|1442.5|1426.5|1442.72|1426.72|1442.25|1426.25|5
1639581570000|2021-12-15 15:19:30|1442.4|1426.4|1442.25|1426.25|1442.4|1426.4|1441.9|1425.9|8
1639581580000|2021-12-15 15:19:40|1442.2|1426.2|1441.41|1425.41|1442.5|1426.5|1440.75|1424.75|6
1639581590000|2021-12-15 15:19:50|1441.42|1425.42|1441.44|1425.44|1442|1426|1441.42|1425.42|13
1639581600000|2021-12-15 15:20:00|1441.5|1425.5|1441.65|1425.65|1442.75|1426.75|1441.5|1425.5|8
1639581610000|2021-12-15 15:20:10|1442.07|1426.07|1443.42|1427.42|1443.5|1427.5|1442|1426|14
1639581620000|2021-12-15 15:20:20|1443|1427|1442.5|1426.5|1443|1427|1442.5|1426.5|10
1639581630000|2021-12-15 15:20:30|1442|1426|1440.5|1424.5|1442|1426|1440.5|1424.5|6
1639581640000|2021-12-15 15:20:40|1440.79|1424.79|1441.5|1425.5|1441.72|1425.72|1440.75|1424.75|8
1639581650000|2021-12-15 15:20:50|1441.22|1425.22|1441|1425|1441.22|1425.22|1441|1425|3
1639581660000|2021-12-15 15:21:00|1441.24|1425.24|1442.5|1426.5|1443|1427|1441.24|1425.24|16
1639581670000|2021-12-15 15:21:10|1442.79|1426.79|1443.72|1427.72|1443.95|1427.95|1442.79|1426.79|5
1639581680000|2021-12-15 15:21:20|1444.85|1428.85|1445|1429|1445.07|1429.07|1444.78|1428.78|9
1639581690000|2021-12-15 15:21:30|1445.29|1429.29|1445|1429|1445.29|1429.29|1444|1428|9
1639581700000|2021-12-15 15:21:40|1445.15|1429.15|1445|1429|1445.15|1429.15|1444.5|1428.5|7
1639581710000|2021-12-15 15:21:50|1444.99|1428.99|1446.49|1430.49|1447|1431|1444.99|1428.99|10
1639581720000|2021-12-15 15:22:00|1446.5|1430.5|1447.42|1431.42|1448|1432|1446.27|1430.27|14
1639581730000|2021-12-15 15:22:10|1447.92|1431.92|1447|1431|1447.92|1431.92|1447|1431|10
1639581740000|2021-12-15 15:22:20|1447.5|1431.5|1447.09|1431.09|1447.5|1431.5|1446.94|1430.94|9
1639581750000|2021-12-15 15:22:30|1447.5|1431.5|1447.13|1431.13|1447.79|1431.79|1447.13|1431.13|6
1639581760000|2021-12-15 15:22:40|1447.11|1431.11|1448|1432|1448|1432|1447|1431|11
1639581770000|2021-12-15 15:22:50|1447.5|1431.5|1447.96|1431.96|1447.96|1431.96|1447.1|1431.1|8
1639581780000|2021-12-15 15:23:00|1448.35|1432.35|1447.92|1431.92|1448.35|1432.35|1447.9|1431.9|3
1639581790000|2021-12-15 15:23:10|1447.94|1431.94|1446.3|1430.3|1447.94|1431.94|1446.3|1430.3|7
1639581800000|2021-12-15 15:23:20|1446.45|1430.45|1446.5|1430.5|1446.5|1430.5|1446.38|1430.38|4
1639581810000|2021-12-15 15:23:30|1446.4|1430.4|1446.38|1430.38|1446.5|1430.5|1446.38|1430.38|3
1639581820000|2021-12-15 15:23:40|1446.08|1430.08|1446.08|1430.08|1446.08|1430.08|1446.08|1430.08|1
1639581830000|2021-12-15 15:23:50|1446.38|1430.38|1446.38|1430.38|1446.38|1430.38|1446.32|1430.32|3
1639581840000|2021-12-15 15:24:00|1446.39|1430.39|1446.5|1430.5|1446.82|1430.82|1446.34|1430.34|8
1639581850000|2021-12-15 15:24:10|1446.82|1430.82|1446.92|1430.92|1447.5|1431.5|1446.5|1430.5|9
1639581860000|2021-12-15 15:24:20|1446.5|1430.5|1446.5|1430.5|1446.92|1430.92|1446.38|1430.38|9
1639581870000|2021-12-15 15:24:30|1446.43|1430.43|1446.42|1430.42|1447|1431|1446.38|1430.38|12
1639581880000|2021-12-15 15:24:40|1446.43|1430.43|1446.5|1430.5|1446.5|1430.5|1446.4|1430.4|10
1639581890000|2021-12-15 15:24:50|1446.41|1430.41|1446.38|1430.38|1446.5|1430.5|1446.38|1430.38|3
1639581900000|2021-12-15 15:25:00|1446.25|1430.25|1445|1429|1446.25|1430.25|1445|1429|9
1639581910000|2021-12-15 15:25:10|1445.29|1429.29|1446|1430|1446|1430|1445.29|1429.29|4
1639581920000|2021-12-15 15:25:20|1446.35|1430.35|1447.13|1431.13|1447.45|1431.45|1446.35|1430.35|8
1639581930000|2021-12-15 15:25:30|1447|1431|1447|1431|1447|1431|1446.92|1430.92|3
1639581950000|2021-12-15 15:25:50|1447.3|1431.3|1447.15|1431.15|1447.3|1431.3|1447|1431|4
1639581960000|2021-12-15 15:26:00|1447.35|1431.35|1449|1433|1449|1433|1447|1431|10
1639581970000|2021-12-15 15:26:10|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639581980000|2021-12-15 15:26:20|1449.75|1433.75|1450|1434|1450.12|1434.12|1449.75|1433.75|6
1639581990000|2021-12-15 15:26:30|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639582000000|2021-12-15 15:26:40|1449.35|1433.35|1449|1433|1449.35|1433.35|1449|1433|2
1639582010000|2021-12-15 15:26:50|1449.05|1433.05|1449.05|1433.05|1449.05|1433.05|1449.05|1433.05|1
1639582020000|2021-12-15 15:27:00|1449|1433|1445.5|1429.5|1449|1433|1445.5|1429.5|13
1639582030000|2021-12-15 15:27:10|1445|1429|1443|1427|1445|1429|1442.8|1426.8|8
1639582040000|2021-12-15 15:27:20|1442.5|1426.5|1443.07|1427.07|1443.07|1427.07|1441.5|1425.5|9
1639582050000|2021-12-15 15:27:30|1443|1427|1443.19|1427.19|1443.3|1427.3|1443|1427|4
1639582060000|2021-12-15 15:27:40|1443|1427|1444|1428|1444|1428|1443|1427|9
1639582070000|2021-12-15 15:27:50|1443.5|1427.5|1442.75|1426.75|1443.5|1427.5|1442.75|1426.75|8
1639582080000|2021-12-15 15:28:00|1442.5|1426.5|1442.92|1426.92|1443.05|1427.05|1442.5|1426.5|5
1639582090000|2021-12-15 15:28:10|1442.5|1426.5|1443.29|1427.29|1443.29|1427.29|1442.5|1426.5|5
1639582100000|2021-12-15 15:28:20|1443.79|1427.79|1444.1|1428.1|1444.44|1428.44|1443.79|1427.79|6
1639582110000|2021-12-15 15:28:30|1443.99|1427.99|1444.79|1428.79|1444.79|1428.79|1443.99|1427.99|5
1639582120000|2021-12-15 15:28:40|1444.5|1428.5|1444|1428|1444.79|1428.79|1444|1428|9
1639582130000|2021-12-15 15:28:50|1444.5|1428.5|1444.92|1428.92|1445.3|1429.3|1444.1|1428.1|10
1639582140000|2021-12-15 15:29:00|1445.3|1429.3|1445|1429|1445.44|1429.44|1445|1429|5
1639582150000|2021-12-15 15:29:10|1445.1|1429.1|1445.7|1429.7|1445.7|1429.7|1445.1|1429.1|3
1639582160000|2021-12-15 15:29:20|1445.5|1429.5|1444.5|1428.5|1445.5|1429.5|1444.5|1428.5|4
1639582180000|2021-12-15 15:29:40|1444.79|1428.79|1444.98|1428.98|1444.98|1428.98|1444.79|1428.79|2
1639582190000|2021-12-15 15:29:50|1445.35|1429.35|1444.75|1428.75|1445.35|1429.35|1444.29|1428.29|10
1639582200000|2021-12-15 15:30:00|1444.5|1428.5|1444|1428|1445|1429|1444|1428|14
1639582210000|2021-12-15 15:30:10|1443.5|1427.5|1443.5|1427.5|1443.78|1427.78|1443.2|1427.2|5
1639582220000|2021-12-15 15:30:20|1443.65|1427.65|1442.92|1426.92|1443.65|1427.65|1442.92|1426.92|5
1639582240000|2021-12-15 15:30:40|1442.5|1426.5|1444.82|1428.82|1444.82|1428.82|1442.5|1426.5|5
1639582250000|2021-12-15 15:30:50|1444.52|1428.52|1444.55|1428.55|1444.9|1428.9|1444.52|1428.52|3
1639582260000|2021-12-15 15:31:00|1444.52|1428.52|1445.82|1429.82|1445.82|1429.82|1444.52|1428.52|7
1639582270000|2021-12-15 15:31:10|1446.25|1430.25|1446.82|1430.82|1446.95|1430.95|1445.92|1429.92|8
1639582280000|2021-12-15 15:31:20|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|6
1639582290000|2021-12-15 15:31:30|1447.29|1431.29|1447|1431|1447.5|1431.5|1447|1431|3
1639582300000|2021-12-15 15:31:40|1446.9|1430.9|1447|1431|1447.5|1431.5|1446.9|1430.9|4
1639582310000|2021-12-15 15:31:50|1447.5|1431.5|1447.92|1431.92|1448|1432|1447.5|1431.5|8
1639582320000|2021-12-15 15:32:00|1448|1432|1451|1435|1451.75|1435.75|1447.92|1431.92|23
1639582330000|2021-12-15 15:32:10|1451.25|1435.25|1450|1434|1451.25|1435.25|1450|1434|6
1639582340000|2021-12-15 15:32:20|1450.15|1434.15|1450.82|1434.82|1450.82|1434.82|1449.9|1433.9|9
1639582350000|2021-12-15 15:32:30|1450.53|1434.53|1451|1435|1451.3|1435.3|1450.53|1434.53|10
1639582360000|2021-12-15 15:32:40|1451.5|1435.5|1451.82|1435.82|1452|1436|1451|1435|9
1639582370000|2021-12-15 15:32:50|1452.1|1436.1|1451.92|1435.92|1452.1|1436.1|1451.92|1435.92|5
1639582380000|2021-12-15 15:33:00|1452.25|1436.25|1451.92|1435.92|1452.25|1436.25|1451.92|1435.92|5
1639582390000|2021-12-15 15:33:10|1451.5|1435.5|1451.5|1435.5|1452.2|1436.2|1451.5|1435.5|12
1639582400000|2021-12-15 15:33:20|1451.22|1435.22|1450.92|1434.92|1451.22|1435.22|1450.5|1434.5|6
1639582410000|2021-12-15 15:33:30|1451.2|1435.2|1452|1436|1452.15|1436.15|1451.1|1435.1|11
1639582420000|2021-12-15 15:33:40|1451.92|1435.92|1451.4|1435.4|1452.2|1436.2|1451.4|1435.4|5
1639582430000|2021-12-15 15:33:50|1451.83|1435.83|1451.11|1435.11|1451.83|1435.83|1451.11|1435.11|2
1639582440000|2021-12-15 15:34:00|1451.38|1435.38|1451.82|1435.82|1451.95|1435.95|1451.38|1435.38|11
1639582450000|2021-12-15 15:34:10|1452|1436|1452.75|1436.75|1452.85|1436.85|1451.92|1435.92|5
1639582460000|2021-12-15 15:34:20|1452.5|1436.5|1451.5|1435.5|1452.5|1436.5|1451.5|1435.5|5
1639582470000|2021-12-15 15:34:30|1451|1435|1451|1435|1451|1435|1451|1435|1
1639582480000|2021-12-15 15:34:40|1451.25|1435.25|1451|1435|1451.25|1435.25|1450.9|1434.9|4
1639582490000|2021-12-15 15:34:50|1450.5|1434.5|1450.9|1434.9|1451|1435|1450.5|1434.5|7
1639582500000|2021-12-15 15:35:00|1450.5|1434.5|1450.5|1434.5|1450.9|1434.9|1450.5|1434.5|3
1639582510000|2021-12-15 15:35:10|1451|1435|1451|1435|1451|1435|1450.5|1434.5|4
1639582520000|2021-12-15 15:35:20|1450.92|1434.92|1450.33|1434.33|1451|1435|1450.33|1434.33|10
1639582530000|2021-12-15 15:35:30|1450.83|1434.83|1450.11|1434.11|1450.83|1434.83|1450.11|1434.11|14
1639582540000|2021-12-15 15:35:40|1450.61|1434.61|1449.84|1433.84|1450.61|1434.61|1449.41|1433.41|13
1639582550000|2021-12-15 15:35:50|1449.92|1433.92|1449.64|1433.64|1449.92|1433.92|1449.23|1433.23|9
1639582560000|2021-12-15 15:36:00|1449.23|1433.23|1448.32|1432.32|1449.23|1433.23|1448|1432|8
1639582570000|2021-12-15 15:36:10|1448|1432|1448.52|1432.52|1448.8|1432.8|1447.5|1431.5|16
1639582580000|2021-12-15 15:36:20|1448.3|1432.3|1448|1432|1448.3|1432.3|1448|1432|2
1639582590000|2021-12-15 15:36:30|1447.88|1431.88|1447.11|1431.11|1447.88|1431.88|1447.11|1431.11|5
1639582600000|2021-12-15 15:36:40|1447|1431|1447|1431|1447|1431|1447|1431|1
1639582620000|2021-12-15 15:37:00|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639582630000|2021-12-15 15:37:10|1446.3|1430.3|1446.52|1430.52|1446.8|1430.8|1446.3|1430.3|5
1639582640000|2021-12-15 15:37:20|1446.3|1430.3|1446.4|1430.4|1446.9|1430.9|1446.3|1430.3|7
1639582650000|2021-12-15 15:37:30|1446.69|1430.69|1446.79|1430.79|1446.79|1430.79|1446.48|1430.48|4
1639582660000|2021-12-15 15:37:40|1446.5|1430.5|1446.69|1430.69|1447|1431|1446.5|1430.5|3
1639582670000|2021-12-15 15:37:50|1446.4|1430.4|1445.92|1429.92|1446.4|1430.4|1445.5|1429.5|4
1639582680000|2021-12-15 15:38:00|1445.5|1429.5|1445.92|1429.92|1446|1430|1445.5|1429.5|7
1639582690000|2021-12-15 15:38:10|1446.25|1430.25|1446.25|1430.25|1446.25|1430.25|1446|1430|3
1639582700000|2021-12-15 15:38:20|1446.2|1430.2|1446.2|1430.2|1446.2|1430.2|1446.2|1430.2|1
1639582710000|2021-12-15 15:38:30|1446.39|1430.39|1446.92|1430.92|1447.3|1431.3|1446.2|1430.2|7
1639582720000|2021-12-15 15:38:40|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|2
1639582730000|2021-12-15 15:38:50|1447.1|1431.1|1445.79|1429.79|1447.1|1431.1|1445.79|1429.79|9
1639582740000|2021-12-15 15:39:00|1446.13|1430.13|1446|1430|1446.25|1430.25|1446|1430|3
1639582750000|2021-12-15 15:39:10|1446.2|1430.2|1447.35|1431.35|1447.46|1431.46|1446.2|1430.2|8
1639582760000|2021-12-15 15:39:20|1447.19|1431.19|1447.5|1431.5|1447.5|1431.5|1447.19|1431.19|2
1639582770000|2021-12-15 15:39:30|1448.25|1432.25|1449.72|1433.72|1449.85|1433.85|1448.25|1432.25|8
1639582780000|2021-12-15 15:39:40|1449.5|1433.5|1449.72|1433.72|1449.72|1433.72|1449.5|1433.5|10
1639582790000|2021-12-15 15:39:50|1449.5|1433.5|1448.92|1432.92|1449.72|1433.72|1448.92|1432.92|11
1639582800000|2021-12-15 15:40:00|1448.5|1432.5|1449.19|1433.19|1449.19|1433.19|1448.26|1432.26|6
1639582810000|2021-12-15 15:40:10|1449.5|1433.5|1449.13|1433.13|1449.5|1433.5|1448.77|1432.77|8
1639582820000|2021-12-15 15:40:20|1449.3|1433.3|1447.54|1431.54|1449.3|1433.3|1447.54|1431.54|10
1639582830000|2021-12-15 15:40:30|1447.57|1431.57|1447.3|1431.3|1447.82|1431.82|1446.5|1430.5|10
1639582840000|2021-12-15 15:40:40|1447|1431|1446.92|1430.92|1447|1431|1446.14|1430.14|7
1639582850000|2021-12-15 15:40:50|1447|1431|1447.75|1431.75|1447.75|1431.75|1447|1431|6
1639582860000|2021-12-15 15:41:00|1447.76|1431.76|1447.98|1431.98|1448.07|1432.07|1447.76|1431.76|4
1639582870000|2021-12-15 15:41:10|1447.92|1431.92|1447.82|1431.82|1448.05|1432.05|1447.5|1431.5|5
1639582880000|2021-12-15 15:41:20|1447.79|1431.79|1448|1432|1448|1432|1447.5|1431.5|7
1639582890000|2021-12-15 15:41:30|1447.79|1431.79|1447|1431|1447.79|1431.79|1447|1431|4
1639582900000|2021-12-15 15:41:40|1447.06|1431.06|1447.06|1431.06|1447.06|1431.06|1447.06|1431.06|1
1639582910000|2021-12-15 15:41:50|1447.13|1431.13|1447.13|1431.13|1447.13|1431.13|1447.13|1431.13|1
1639582920000|2021-12-15 15:42:00|1447|1431|1445.5|1429.5|1447|1431|1445.5|1429.5|13
1639582930000|2021-12-15 15:42:10|1446|1430|1446|1430|1446|1430|1444.75|1428.75|10
1639582940000|2021-12-15 15:42:20|1445.6|1429.6|1444.92|1428.92|1445.63|1429.63|1444.92|1428.92|7
1639582950000|2021-12-15 15:42:30|1445|1429|1445|1429|1445|1429|1445|1429|1
1639582960000|2021-12-15 15:42:40|1445.45|1429.45|1445.25|1429.25|1445.5|1429.5|1445.25|1429.25|4
1639582970000|2021-12-15 15:42:50|1444.97|1428.97|1444.26|1428.26|1444.97|1428.97|1444.18|1428.18|5
1639582980000|2021-12-15 15:43:00|1444.27|1428.27|1444.27|1428.27|1444.45|1428.45|1444.26|1428.26|5
1639582990000|2021-12-15 15:43:10|1444.72|1428.72|1444.5|1428.5|1444.79|1428.79|1444.5|1428.5|5
1639583000000|2021-12-15 15:43:20|1444.79|1428.79|1444.26|1428.26|1445|1429|1444.26|1428.26|8
1639583010000|2021-12-15 15:43:30|1443.7|1427.7|1442.13|1426.13|1443.7|1427.7|1442.13|1426.13|9
1639583020000|2021-12-15 15:43:40|1442|1426|1441.3|1425.3|1442|1426|1441.22|1425.22|4
1639583040000|2021-12-15 15:44:00|1441.5|1425.5|1441.92|1425.92|1442|1426|1441.5|1425.5|11
1639583050000|2021-12-15 15:44:10|1441.5|1425.5|1441.15|1425.15|1442.3|1426.3|1441.15|1425.15|9
1639583060000|2021-12-15 15:44:20|1441.83|1425.83|1441.92|1425.92|1442|1426|1441.5|1425.5|4
1639583070000|2021-12-15 15:44:30|1441.94|1425.94|1441.5|1425.5|1442|1426|1441.5|1425.5|5
1639583080000|2021-12-15 15:44:40|1442|1426|1441.5|1425.5|1442|1426|1441.42|1425.42|4
1639583090000|2021-12-15 15:44:50|1441|1425|1441|1425|1441|1425|1441|1425|1
1639583100000|2021-12-15 15:45:00|1440.72|1424.72|1440.45|1424.45|1440.72|1424.72|1440.1|1424.1|5
1639583110000|2021-12-15 15:45:10|1440.5|1424.5|1440.4|1424.4|1440.5|1424.5|1440.34|1424.34|3
1639583120000|2021-12-15 15:45:20|1440.5|1424.5|1440.5|1424.5|1441.3|1425.3|1440.35|1424.35|11
1639583130000|2021-12-15 15:45:30|1440.46|1424.46|1440.46|1424.46|1440.5|1424.5|1440.46|1424.46|3
1639583140000|2021-12-15 15:45:40|1440.5|1424.5|1440.44|1424.44|1440.5|1424.5|1440.44|1424.44|2
1639583150000|2021-12-15 15:45:50|1440.5|1424.5|1442.5|1426.5|1442.5|1426.5|1440.5|1424.5|8
1639583160000|2021-12-15 15:46:00|1442.93|1426.93|1444.3|1428.3|1444.3|1428.3|1442.93|1426.93|8
1639583170000|2021-12-15 15:46:10|1444.5|1428.5|1443.5|1427.5|1444.5|1428.5|1443.4|1427.4|11
1639583180000|2021-12-15 15:46:20|1443.33|1427.33|1443.46|1427.46|1444.5|1428.5|1443.33|1427.33|9
1639583190000|2021-12-15 15:46:30|1443.5|1427.5|1444|1428|1444|1428|1443.2|1427.2|4
1639583200000|2021-12-15 15:46:40|1443.69|1427.69|1443.88|1427.88|1444.5|1428.5|1443.69|1427.69|5
1639583210000|2021-12-15 15:46:50|1444.45|1428.45|1444.55|1428.55|1445.17|1429.17|1444.45|1428.45|12
1639583220000|2021-12-15 15:47:00|1444.29|1428.29|1442.67|1426.67|1444.29|1428.29|1442.3|1426.3|12
1639583230000|2021-12-15 15:47:10|1442.35|1426.35|1442.42|1426.42|1442.85|1426.85|1442.35|1426.35|7
1639583240000|2021-12-15 15:47:20|1442.5|1426.5|1441.85|1425.85|1442.5|1426.5|1441.85|1425.85|3
1639583250000|2021-12-15 15:47:30|1441.56|1425.56|1442|1426|1442.06|1426.06|1441.53|1425.53|11
1639583260000|2021-12-15 15:47:40|1441.58|1425.58|1442.5|1426.5|1442.5|1426.5|1441.58|1425.58|3
1639583270000|2021-12-15 15:47:50|1443|1427|1443.15|1427.15|1443.15|1427.15|1442.85|1426.85|3
1639583280000|2021-12-15 15:48:00|1443|1427|1442.34|1426.34|1443|1427|1442.34|1426.34|3
1639583290000|2021-12-15 15:48:10|1442.4|1426.4|1442.25|1426.25|1442.4|1426.4|1442.25|1426.25|2
1639583300000|2021-12-15 15:48:20|1442.06|1426.06|1441.5|1425.5|1442.06|1426.06|1441.44|1425.44|5
1639583310000|2021-12-15 15:48:30|1441.43|1425.43|1441.5|1425.5|1441.56|1425.56|1441.43|1425.43|5
1639583320000|2021-12-15 15:48:40|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1639583330000|2021-12-15 15:48:50|1440.25|1424.25|1440.5|1424.5|1440.5|1424.5|1440.25|1424.25|2
1639583340000|2021-12-15 15:49:00|1440.35|1424.35|1437.5|1421.5|1440.35|1424.35|1437.5|1421.5|14
1639583350000|2021-12-15 15:49:10|1437.92|1421.92|1438.5|1422.5|1438.5|1422.5|1437.92|1421.92|6
1639583360000|2021-12-15 15:49:20|1438.39|1422.39|1438.55|1422.55|1438.6|1422.6|1438.39|1422.39|5
1639583370000|2021-12-15 15:49:30|1438.6|1422.6|1438.43|1422.43|1438.6|1422.6|1438.43|1422.43|3
1639583380000|2021-12-15 15:49:40|1438.78|1422.78|1438.5|1422.5|1439.16|1423.16|1438.5|1422.5|5
1639583390000|2021-12-15 15:49:50|1438.45|1422.45|1436.25|1420.25|1438.45|1422.45|1436|1420|8
1639583400000|2021-12-15 15:50:00|1436.72|1420.72|1438.75|1422.75|1438.75|1422.75|1436.5|1420.5|10
1639583410000|2021-12-15 15:50:10|1438.5|1422.5|1438|1422|1438.92|1422.92|1438|1422|11
1639583420000|2021-12-15 15:50:20|1437.5|1421.5|1437.15|1421.15|1437.5|1421.5|1436|1420|8
1639583430000|2021-12-15 15:50:30|1437.5|1421.5|1437|1421|1437.5|1421.5|1436.89|1420.89|5
1639583440000|2021-12-15 15:50:40|1437.13|1421.13|1436.55|1420.55|1437.18|1421.18|1436.55|1420.55|6
1639583450000|2021-12-15 15:50:50|1437|1421|1436.5|1420.5|1437|1421|1436.4|1420.4|4
1639583470000|2021-12-15 15:51:10|1435.94|1419.94|1435.44|1419.44|1435.94|1419.94|1434.72|1418.72|5
1639583480000|2021-12-15 15:51:20|1435.47|1419.47|1435.35|1419.35|1435.47|1419.47|1434.5|1418.5|8
1639583490000|2021-12-15 15:51:30|1435.36|1419.36|1434.88|1418.88|1435.44|1419.44|1434.56|1418.56|6
1639583500000|2021-12-15 15:51:40|1434.5|1418.5|1434.5|1418.5|1435.15|1419.15|1434.2|1418.2|12
1639583510000|2021-12-15 15:51:50|1434.35|1418.35|1433.63|1417.63|1434.35|1418.35|1433.57|1417.57|4
1639583520000|2021-12-15 15:52:00|1433.57|1417.57|1435.75|1419.75|1435.75|1419.75|1433.12|1417.12|16
1639583530000|2021-12-15 15:52:10|1436.15|1420.15|1436.5|1420.5|1436.7|1420.7|1436|1420|6
1639583540000|2021-12-15 15:52:20|1436.54|1420.54|1437.5|1421.5|1437.9|1421.9|1436.54|1420.54|9
1639583550000|2021-12-15 15:52:30|1438.5|1422.5|1439|1423|1439.35|1423.35|1438.45|1422.45|10
1639583560000|2021-12-15 15:52:40|1438.5|1422.5|1439.5|1423.5|1439.5|1423.5|1438.5|1422.5|7
1639583570000|2021-12-15 15:52:50|1439|1423|1439.79|1423.79|1440.25|1424.25|1439|1423|15
1639583580000|2021-12-15 15:53:00|1439.54|1423.54|1439.79|1423.79|1439.79|1423.79|1439.25|1423.25|11
1639583590000|2021-12-15 15:53:10|1439.5|1423.5|1438|1422|1439.5|1423.5|1437.5|1421.5|10
1639583600000|2021-12-15 15:53:20|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.43|1421.43|6
1639583610000|2021-12-15 15:53:30|1436.5|1420.5|1436.67|1420.67|1436.98|1420.98|1436.48|1420.48|5
1639583620000|2021-12-15 15:53:40|1436.72|1420.72|1435.46|1419.46|1437|1421|1435.46|1419.46|18
1639583630000|2021-12-15 15:53:50|1434.13|1418.13|1433.5|1417.5|1434.13|1418.13|1433.45|1417.45|9
1639583640000|2021-12-15 15:54:00|1433.33|1417.33|1433.25|1417.25|1433.83|1417.83|1433.25|1417.25|10
1639583650000|2021-12-15 15:54:10|1433|1417|1432.49|1416.49|1433|1417|1432.15|1416.15|15
1639583660000|2021-12-15 15:54:20|1432.24|1416.24|1430.5|1414.5|1432.74|1416.74|1430.47|1414.47|16
1639583670000|2021-12-15 15:54:30|1430.79|1414.79|1432.75|1416.75|1432.75|1416.75|1430.79|1414.79|13
1639583680000|2021-12-15 15:54:40|1433.09|1417.09|1433|1417|1433.19|1417.19|1433|1417|5
1639583690000|2021-12-15 15:54:50|1433.27|1417.27|1432.65|1416.65|1433.35|1417.35|1432.15|1416.15|13
1639583700000|2021-12-15 15:55:00|1432.44|1416.44|1432.37|1416.37|1433.1|1417.1|1432.37|1416.37|8
1639583710000|2021-12-15 15:55:10|1432.16|1416.16|1432.15|1416.15|1432.3|1416.3|1432.07|1416.07|8
1639583720000|2021-12-15 15:55:20|1432.65|1416.65|1433|1417|1433.4|1417.4|1432.15|1416.15|11
1639583730000|2021-12-15 15:55:30|1433.02|1417.02|1432.37|1416.37|1433.02|1417.02|1432.37|1416.37|3
1639583740000|2021-12-15 15:55:40|1432.87|1416.87|1432.5|1416.5|1433|1417|1432.5|1416.5|11
1639583750000|2021-12-15 15:55:50|1432.9|1416.9|1433.92|1417.92|1434|1418|1432.9|1416.9|8
1639583760000|2021-12-15 15:56:00|1433.5|1417.5|1433.5|1417.5|1433.94|1417.94|1433.5|1417.5|5
1639583770000|2021-12-15 15:56:10|1433.42|1417.42|1433.75|1417.75|1433.75|1417.75|1433|1417|6
1639583780000|2021-12-15 15:56:20|1433.5|1417.5|1434|1418|1434|1418|1433.5|1417.5|8
1639583790000|2021-12-15 15:56:30|1434.07|1418.07|1435.75|1419.75|1435.75|1419.75|1434.07|1418.07|9
1639583800000|2021-12-15 15:56:40|1436.13|1420.13|1435.5|1419.5|1436.13|1420.13|1435.38|1419.38|4
1639583810000|2021-12-15 15:56:50|1436|1420|1435.13|1419.13|1436|1420|1435.13|1419.13|7
1639583820000|2021-12-15 15:57:00|1435.26|1419.26|1432.92|1416.92|1435.26|1419.26|1432.5|1416.5|10
1639583830000|2021-12-15 15:57:10|1432.5|1416.5|1433.75|1417.75|1434|1418|1432.5|1416.5|12
1639583840000|2021-12-15 15:57:20|1434|1418|1433|1417|1434|1418|1433|1417|7
1639583850000|2021-12-15 15:57:30|1433.13|1417.13|1433|1417|1433.4|1417.4|1433|1417|3
1639583860000|2021-12-15 15:57:40|1433.5|1417.5|1432.39|1416.39|1433.72|1417.72|1432.39|1416.39|6
1639583870000|2021-12-15 15:57:50|1432.33|1416.33|1432.23|1416.23|1432.43|1416.43|1431.83|1415.83|10
1639583880000|2021-12-15 15:58:00|1432.24|1416.24|1432.33|1416.33|1432.45|1416.45|1432.24|1416.24|7
1639583890000|2021-12-15 15:58:10|1432.06|1416.06|1432.06|1416.06|1432.06|1416.06|1432.06|1416.06|1
1639583900000|2021-12-15 15:58:20|1432.33|1416.33|1430.34|1414.34|1432.33|1416.33|1429|1413|15
1639583910000|2021-12-15 15:58:30|1430.06|1414.06|1428.45|1412.45|1430.8|1414.8|1428.45|1412.45|9
1639583920000|2021-12-15 15:58:40|1428.35|1412.35|1428.92|1412.92|1429|1413|1428.1|1412.1|9
1639583930000|2021-12-15 15:58:50|1428.5|1412.5|1429.5|1413.5|1429.5|1413.5|1428.5|1412.5|11
1639583940000|2021-12-15 15:59:00|1430.1|1414.1|1429.17|1413.17|1430.1|1414.1|1429.17|1413.17|4
1639583950000|2021-12-15 15:59:10|1428.87|1412.87|1426|1410|1428.87|1412.87|1426|1410|11
1639583960000|2021-12-15 15:59:20|1425.5|1409.5|1426.75|1410.75|1427.69|1411.69|1425.5|1409.5|10
1639583970000|2021-12-15 15:59:30|1427|1411|1426|1410|1427|1411|1425.41|1409.41|13
1639583990000|2021-12-15 15:59:50|1426.24|1410.24|1425.52|1409.52|1426.24|1410.24|1424.75|1408.75|9
1639584000000|2021-12-15 16:00:00|1425.33|1409.33|1425.5|1409.5|1425.95|1409.95|1425.33|1409.33|6
1639584010000|2021-12-15 16:00:10|1425.9|1409.9|1426|1410|1426|1410|1425.5|1409.5|9
1639584020000|2021-12-15 16:00:20|1426.25|1410.25|1427.82|1411.82|1428|1412|1426|1410|18
1639584030000|2021-12-15 16:00:30|1427.5|1411.5|1428|1412|1428.69|1412.69|1427.5|1411.5|15
1639584040000|2021-12-15 16:00:40|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1639584050000|2021-12-15 16:00:50|1427|1411|1427.13|1411.13|1428.05|1412.05|1427|1411|9
1639584060000|2021-12-15 16:01:00|1427|1411|1425.83|1409.83|1427|1411|1425.83|1409.83|7
1639584070000|2021-12-15 16:01:10|1425.33|1409.33|1424.5|1408.5|1425.76|1409.76|1424.37|1408.37|14
1639584080000|2021-12-15 16:01:20|1425.12|1409.12|1426.75|1410.75|1426.75|1410.75|1425.12|1409.12|9
1639584090000|2021-12-15 16:01:30|1427.3|1411.3|1429.75|1413.75|1429.75|1413.75|1427.3|1411.3|11
1639584100000|2021-12-15 16:01:40|1430.05|1414.05|1433.75|1417.75|1433.75|1417.75|1430|1414|17
1639584110000|2021-12-15 16:01:50|1433.91|1417.91|1433.92|1417.92|1434|1418|1432.92|1416.92|10
1639584120000|2021-12-15 16:02:00|1433.5|1417.5|1434.25|1418.25|1435.5|1419.5|1432|1416|22
1639584130000|2021-12-15 16:02:10|1434|1418|1433|1417|1434|1418|1433|1417|15
1639584140000|2021-12-15 16:02:20|1433.32|1417.32|1433.45|1417.45|1433.77|1417.77|1433.32|1417.32|3
1639584150000|2021-12-15 16:02:30|1433.5|1417.5|1431.5|1415.5|1433.5|1417.5|1431.5|1415.5|9
1639584160000|2021-12-15 16:02:40|1431.25|1415.25|1429|1413|1431.5|1415.5|1429|1413|11
1639584170000|2021-12-15 16:02:50|1428.65|1412.65|1431|1415|1431.15|1415.15|1428.65|1412.65|14
1639584180000|2021-12-15 16:03:00|1430.92|1414.92|1431|1415|1431.45|1415.45|1430.5|1414.5|6
1639584190000|2021-12-15 16:03:10|1431.24|1415.24|1432.79|1416.79|1433|1417|1431.24|1415.24|11
1639584200000|2021-12-15 16:03:20|1433|1417|1433.92|1417.92|1433.92|1417.92|1433|1417|8
1639584210000|2021-12-15 16:03:30|1434.25|1418.25|1432.13|1416.13|1434.5|1418.5|1432.13|1416.13|12
1639584220000|2021-12-15 16:03:40|1432.5|1416.5|1433|1417|1433.1|1417.1|1432.3|1416.3|11
1639584230000|2021-12-15 16:03:50|1432.5|1416.5|1433|1417|1433|1417|1431|1415|14
1639584240000|2021-12-15 16:04:00|1433.45|1417.45|1434.4|1418.4|1434.4|1418.4|1433.45|1417.45|9
1639584250000|2021-12-15 16:04:10|1434.7|1418.7|1435|1419|1436.35|1420.35|1434.7|1418.7|11
1639584260000|2021-12-15 16:04:20|1435.5|1419.5|1437|1421|1437.9|1421.9|1435.5|1419.5|12
1639584270000|2021-12-15 16:04:30|1436.79|1420.79|1435.5|1419.5|1436.79|1420.79|1435.5|1419.5|10
1639584280000|2021-12-15 16:04:40|1435|1419|1435.2|1419.2|1435.2|1419.2|1434.5|1418.5|5
1639584290000|2021-12-15 16:04:50|1435.45|1419.45|1435.69|1419.69|1435.9|1419.9|1435.4|1419.4|8
1639584300000|2021-12-15 16:05:00|1435.4|1419.4|1432|1416|1435.69|1419.69|1432|1416|16
1639584310000|2021-12-15 16:05:10|1432.22|1416.22|1432.5|1416.5|1433|1417|1431.92|1415.92|8
1639584320000|2021-12-15 16:05:20|1432|1416|1430|1414|1432|1416|1430|1414|7
1639584330000|2021-12-15 16:05:30|1430.25|1414.25|1431.5|1415.5|1432|1416|1430.25|1414.25|9
1639584340000|2021-12-15 16:05:40|1431.13|1415.13|1430.5|1414.5|1431.13|1415.13|1430.5|1414.5|3
1639584350000|2021-12-15 16:05:50|1430.79|1414.79|1431.5|1415.5|1431.6|1415.6|1430.5|1414.5|6
1639584360000|2021-12-15 16:06:00|1431.8|1415.8|1431.8|1415.8|1431.8|1415.8|1431.8|1415.8|1
1639584370000|2021-12-15 16:06:10|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639584380000|2021-12-15 16:06:20|1431|1415|1431.5|1415.5|1431.5|1415.5|1431|1415|3
1639584390000|2021-12-15 16:06:30|1432|1416|1433.5|1417.5|1434|1418|1432|1416|12
1639584400000|2021-12-15 16:06:40|1433.79|1417.79|1434|1418|1434|1418|1433.5|1417.5|8
1639584410000|2021-12-15 16:06:50|1434.15|1418.15|1433.5|1417.5|1434.15|1418.15|1433.5|1417.5|3
1639584420000|2021-12-15 16:07:00|1433.4|1417.4|1433.5|1417.5|1433.79|1417.79|1433.4|1417.4|4
1639584430000|2021-12-15 16:07:10|1433.79|1417.79|1433.79|1417.79|1434|1418|1433.5|1417.5|8
1639584440000|2021-12-15 16:07:20|1433.5|1417.5|1433.5|1417.5|1433.79|1417.79|1433.5|1417.5|3
1639584450000|2021-12-15 16:07:30|1432.5|1416.5|1432.48|1416.48|1432.5|1416.5|1432.48|1416.48|2
1639584460000|2021-12-15 16:07:40|1432.5|1416.5|1432.46|1416.46|1432.5|1416.5|1431.6|1415.6|5
1639584470000|2021-12-15 16:07:50|1432.48|1416.48|1432.48|1416.48|1433.1|1417.1|1432.46|1416.46|14
1639584480000|2021-12-15 16:08:00|1432.77|1416.77|1433|1417|1433.69|1417.69|1432.77|1416.77|16
1639584490000|2021-12-15 16:08:10|1433.25|1417.25|1432.47|1416.47|1433.25|1417.25|1432.47|1416.47|5
1639584500000|2021-12-15 16:08:20|1432.88|1416.88|1432.92|1416.92|1432.92|1416.92|1432.47|1416.47|11
1639584510000|2021-12-15 16:08:30|1432.5|1416.5|1433|1417|1433|1417|1432.47|1416.47|9
1639584520000|2021-12-15 16:08:40|1432.75|1416.75|1433.69|1417.69|1433.69|1417.69|1432.75|1416.75|8
1639584530000|2021-12-15 16:08:50|1433.88|1417.88|1434.75|1418.75|1434.9|1418.9|1433.79|1417.79|5
1639584540000|2021-12-15 16:09:00|1435|1419|1435.75|1419.75|1435.9|1419.9|1435|1419|4
1639584550000|2021-12-15 16:09:10|1435.5|1419.5|1435.45|1419.45|1435.5|1419.5|1435.45|1419.45|2
1639584560000|2021-12-15 16:09:20|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639584570000|2021-12-15 16:09:30|1435.25|1419.25|1435|1419|1435.39|1419.39|1435|1419|4
1639584580000|2021-12-15 16:09:40|1435.29|1419.29|1435|1419|1435.82|1419.82|1435|1419|7
1639584590000|2021-12-15 16:09:50|1434.5|1418.5|1434.92|1418.92|1435|1419|1434.5|1418.5|4
1639584600000|2021-12-15 16:10:00|1435.25|1419.25|1435|1419|1435.25|1419.25|1435|1419|5
1639584610000|2021-12-15 16:10:10|1434.95|1418.95|1433|1417|1434.95|1418.95|1433|1417|10
1639584620000|2021-12-15 16:10:20|1433.19|1417.19|1433.72|1417.72|1433.72|1417.72|1433|1417|9
1639584630000|2021-12-15 16:10:30|1433.57|1417.57|1431.27|1415.27|1433.85|1417.85|1431.27|1415.27|11
1639584640000|2021-12-15 16:10:40|1431.1|1415.1|1432.69|1416.69|1432.69|1416.69|1431.1|1415.1|6
1639584650000|2021-12-15 16:10:50|1432.5|1416.5|1432.72|1416.72|1432.72|1416.72|1431.92|1415.92|9
1639584660000|2021-12-15 16:11:00|1432.75|1416.75|1433.7|1417.7|1433.91|1417.91|1432.75|1416.75|7
1639584670000|2021-12-15 16:11:10|1434.5|1418.5|1434.92|1418.92|1435.05|1419.05|1434.5|1418.5|10
1639584680000|2021-12-15 16:11:20|1434.5|1418.5|1434.5|1418.5|1435.1|1419.1|1434.5|1418.5|9
1639584690000|2021-12-15 16:11:30|1435.45|1419.45|1435|1419|1435.5|1419.5|1435|1419|5
1639584700000|2021-12-15 16:11:40|1435.41|1419.41|1435.13|1419.13|1435.41|1419.41|1434.91|1418.91|5
1639584710000|2021-12-15 16:11:50|1435|1419|1435|1419|1435.5|1419.5|1435|1419|3
1639584720000|2021-12-15 16:12:00|1435.35|1419.35|1434.5|1418.5|1435.35|1419.35|1434.5|1418.5|3
1639584730000|2021-12-15 16:12:10|1434.39|1418.39|1433.5|1417.5|1434.39|1418.39|1432.5|1416.5|10
1639584740000|2021-12-15 16:12:20|1432.35|1416.35|1432.79|1416.79|1433.33|1417.33|1432.35|1416.35|7
1639584750000|2021-12-15 16:12:30|1432.5|1416.5|1432|1416|1432.79|1416.79|1432|1416|4
1639584760000|2021-12-15 16:12:40|1431.75|1415.75|1431.75|1415.75|1432|1416|1431.5|1415.5|4
1639584780000|2021-12-15 16:13:00|1431.5|1415.5|1432|1416|1432.4|1416.4|1431.5|1415.5|8
1639584790000|2021-12-15 16:13:10|1432.1|1416.1|1431|1415|1432.1|1416.1|1430.82|1414.82|9
1639584800000|2021-12-15 16:13:20|1430.82|1414.82|1431.75|1415.75|1431.95|1415.95|1430.82|1414.82|5
1639584810000|2021-12-15 16:13:30|1431.5|1415.5|1431|1415|1431.5|1415.5|1431|1415|6
1639584820000|2021-12-15 16:13:40|1431.03|1415.03|1431|1415|1431.2|1415.2|1430.92|1414.92|5
1639584830000|2021-12-15 16:13:50|1431.45|1415.45|1431.79|1415.79|1431.79|1415.79|1431|1415|6
1639584840000|2021-12-15 16:14:00|1431.5|1415.5|1432.35|1416.35|1432.35|1416.35|1431.5|1415.5|10
1639584850000|2021-12-15 16:14:10|1432.5|1416.5|1434.75|1418.75|1434.75|1418.75|1432.5|1416.5|7
1639584860000|2021-12-15 16:14:20|1434.1|1418.1|1434.25|1418.25|1434.64|1418.64|1434.1|1418.1|11
1639584870000|2021-12-15 16:14:30|1434.5|1418.5|1433.5|1417.5|1435|1419|1433.5|1417.5|11
1639584880000|2021-12-15 16:14:40|1433.92|1417.92|1434.3|1418.3|1434.3|1418.3|1433.55|1417.55|4
1639584890000|2021-12-15 16:14:50|1434.8|1418.8|1434.75|1418.75|1434.8|1418.8|1434.5|1418.5|8
1639584900000|2021-12-15 16:15:00|1435.02|1419.02|1436.72|1420.72|1437.05|1421.05|1434.5|1418.5|11
1639584910000|2021-12-15 16:15:10|1436.75|1420.75|1438.24|1422.24|1438.5|1422.5|1435.92|1419.92|18
1639584920000|2021-12-15 16:15:20|1438.25|1422.25|1442|1426|1442.5|1426.5|1438.25|1422.25|15
1639584930000|2021-12-15 16:15:30|1441.5|1425.5|1441|1425|1441.5|1425.5|1440.93|1424.93|16
1639584940000|2021-12-15 16:15:40|1440.25|1424.25|1438.25|1422.25|1440.35|1424.35|1438|1422|18
1639584950000|2021-12-15 16:15:50|1438|1422|1438|1422|1438.4|1422.4|1438|1422|3
1639584960000|2021-12-15 16:16:00|1437.5|1421.5|1435.92|1419.92|1437.5|1421.5|1435.5|1419.5|11
1639584970000|2021-12-15 16:16:10|1436.15|1420.15|1436|1420|1436.25|1420.25|1435.92|1419.92|6
1639584980000|2021-12-15 16:16:20|1436.1|1420.1|1435.5|1419.5|1436.1|1420.1|1435.5|1419.5|7
1639584990000|2021-12-15 16:16:30|1435.4|1419.4|1435.4|1419.4|1435.4|1419.4|1435.32|1419.32|3
1639585000000|2021-12-15 16:16:40|1435.32|1419.32|1436|1420|1436|1420|1434.9|1418.9|9
1639585010000|2021-12-15 16:16:50|1435.82|1419.82|1435.5|1419.5|1435.82|1419.82|1435.5|1419.5|4
1639585020000|2021-12-15 16:17:00|1435.82|1419.82|1435.5|1419.5|1435.85|1419.85|1435.35|1419.35|10
1639585030000|2021-12-15 16:17:10|1435.65|1419.65|1435.07|1419.07|1435.69|1419.69|1435.07|1419.07|6
1639585040000|2021-12-15 16:17:20|1435.15|1419.15|1434.96|1418.96|1435.15|1419.15|1434.65|1418.65|6
1639585050000|2021-12-15 16:17:30|1435.15|1419.15|1434.44|1418.44|1435.15|1419.15|1434.12|1418.12|11
1639585060000|2021-12-15 16:17:40|1434.78|1418.78|1434.5|1418.5|1434.78|1418.78|1434.5|1418.5|8
1639585070000|2021-12-15 16:17:50|1434.1|1418.1|1433.6|1417.6|1434.1|1418.1|1433.6|1417.6|2
1639585080000|2021-12-15 16:18:00|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.44|1417.44|3
1639585090000|2021-12-15 16:18:10|1433|1417|1432.92|1416.92|1433|1417|1432.5|1416.5|5
1639585100000|2021-12-15 16:18:20|1433.09|1417.09|1433|1417|1433.2|1417.2|1433|1417|3
1639585110000|2021-12-15 16:18:30|1433.4|1417.4|1433|1417|1433.4|1417.4|1433|1417|2
1639585120000|2021-12-15 16:18:40|1432.9|1416.9|1433|1417|1433|1417|1432.9|1416.9|2
1639585130000|2021-12-15 16:18:50|1433.35|1417.35|1433.55|1417.55|1433.6|1417.6|1432.5|1416.5|5
1639585140000|2021-12-15 16:19:00|1433.5|1417.5|1433.5|1417.5|1433.62|1417.62|1433.5|1417.5|3
1639585160000|2021-12-15 16:19:20|1433.55|1417.55|1432.5|1416.5|1433.55|1417.55|1432.5|1416.5|7
1639585170000|2021-12-15 16:19:30|1432.3|1416.3|1432.4|1416.4|1432.4|1416.4|1432.3|1416.3|3
1639585180000|2021-12-15 16:19:40|1432.35|1416.35|1432.4|1416.4|1432.4|1416.4|1432.27|1416.27|3
1639585190000|2021-12-15 16:19:50|1432|1416|1431.21|1415.21|1432|1416|1431.21|1415.21|6
1639585200000|2021-12-15 16:20:00|1431.5|1415.5|1431|1415|1431.5|1415.5|1431|1415|2
1639585210000|2021-12-15 16:20:10|1430.5|1414.5|1429.17|1413.17|1430.5|1414.5|1429.17|1413.17|7
1639585220000|2021-12-15 16:20:20|1429.45|1413.45|1429.79|1413.79|1429.79|1413.79|1429.45|1413.45|3
1639585230000|2021-12-15 16:20:30|1430.45|1414.45|1430.5|1414.5|1430.78|1414.78|1430.45|1414.45|11
1639585240000|2021-12-15 16:20:40|1430|1414|1430|1414|1430.22|1414.22|1429.92|1413.92|4
1639585250000|2021-12-15 16:20:50|1430.5|1414.5|1431.4|1415.4|1431.45|1415.45|1430.5|1414.5|8
1639585260000|2021-12-15 16:21:00|1431.9|1415.9|1431.5|1415.5|1432|1416|1431.5|1415.5|6
1639585270000|2021-12-15 16:21:10|1431.45|1415.45|1432|1416|1432|1416|1431.1|1415.1|12
1639585280000|2021-12-15 16:21:20|1431.72|1415.72|1431.5|1415.5|1431.9|1415.9|1431|1415|9
1639585290000|2021-12-15 16:21:30|1431.9|1415.9|1431.9|1415.9|1432.2|1416.2|1431.5|1415.5|5
1639585300000|2021-12-15 16:21:40|1432.09|1416.09|1432.11|1416.11|1432.28|1416.28|1432|1416|4
1639585310000|2021-12-15 16:21:50|1432.61|1416.61|1432.78|1416.78|1432.98|1416.98|1432.36|1416.36|10
1639585320000|2021-12-15 16:22:00|1432.66|1416.66|1432.64|1416.64|1432.68|1416.68|1432.4|1416.4|21
1639585330000|2021-12-15 16:22:10|1432.67|1416.67|1432.78|1416.78|1433.42|1417.42|1432.67|1416.67|16
1639585340000|2021-12-15 16:22:20|1432.92|1416.92|1433.42|1417.42|1433.42|1417.42|1432.78|1416.78|8
1639585350000|2021-12-15 16:22:30|1433.4|1417.4|1432.78|1416.78|1433.4|1417.4|1432.78|1416.78|4
1639585360000|2021-12-15 16:22:40|1432.96|1416.96|1433.92|1417.92|1433.92|1417.92|1432.96|1416.96|6
1639585370000|2021-12-15 16:22:50|1434.4|1418.4|1434|1418|1434.4|1418.4|1434|1418|6
1639585380000|2021-12-15 16:23:00|1434.09|1418.09|1433.25|1417.25|1434.15|1418.15|1433.25|1417.25|5
1639585390000|2021-12-15 16:23:10|1432.96|1416.96|1433.4|1417.4|1433.5|1417.5|1432.94|1416.94|6
1639585410000|2021-12-15 16:23:30|1433.69|1417.69|1434.5|1418.5|1434.5|1418.5|1433.69|1417.69|3
1639585420000|2021-12-15 16:23:40|1434.69|1418.69|1434.5|1418.5|1435|1419|1434.5|1418.5|6
1639585430000|2021-12-15 16:23:50|1434.92|1418.92|1434.81|1418.81|1435|1419|1434.5|1418.5|10
1639585440000|2021-12-15 16:24:00|1435|1419|1435.79|1419.79|1436.15|1420.15|1434.81|1418.81|10
1639585450000|2021-12-15 16:24:10|1435.5|1419.5|1435.4|1419.4|1435.79|1419.79|1435.4|1419.4|4
1639585460000|2021-12-15 16:24:20|1435|1419|1434.92|1418.92|1435.1|1419.1|1434.92|1418.92|4
1639585470000|2021-12-15 16:24:30|1435.2|1419.2|1435.69|1419.69|1435.69|1419.69|1435.01|1419.01|6
1639585480000|2021-12-15 16:24:40|1435.5|1419.5|1435.62|1419.62|1435.69|1419.69|1435.4|1419.4|11
1639585490000|2021-12-15 16:24:50|1435.72|1419.72|1435.5|1419.5|1436|1420|1435.5|1419.5|11
1639585500000|2021-12-15 16:25:00|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1
1639585510000|2021-12-15 16:25:10|1435.28|1419.28|1435.92|1419.92|1436.25|1420.25|1435.28|1419.28|8
1639585520000|2021-12-15 16:25:20|1436.25|1420.25|1437.5|1421.5|1437.9|1421.9|1436.25|1420.25|7
1639585530000|2021-12-15 16:25:30|1438.5|1422.5|1437.92|1421.92|1439.3|1423.3|1437.5|1421.5|12
1639585540000|2021-12-15 16:25:40|1437.5|1421.5|1437.5|1421.5|1437.92|1421.92|1437.5|1421.5|5
1639585550000|2021-12-15 16:25:50|1438|1422|1436.5|1420.5|1438|1422|1436.42|1420.42|8
1639585560000|2021-12-15 16:26:00|1436.4|1420.4|1435.94|1419.94|1436.4|1420.4|1435.94|1419.94|4
1639585570000|2021-12-15 16:26:10|1436|1420|1436|1420|1436|1420|1436|1420|1
1639585580000|2021-12-15 16:26:20|1435.53|1419.53|1435.82|1419.82|1435.82|1419.82|1435.5|1419.5|5
1639585590000|2021-12-15 16:26:30|1435.5|1419.5|1436.75|1420.75|1436.8|1420.8|1435.5|1419.5|9
1639585600000|2021-12-15 16:26:40|1437.4|1421.4|1437|1421|1437.4|1421.4|1437|1421|2
1639585610000|2021-12-15 16:26:50|1437.5|1421.5|1437.94|1421.94|1437.94|1421.94|1437.5|1421.5|7
1639585620000|2021-12-15 16:27:00|1438.44|1422.44|1439|1423|1439|1423|1438|1422|20
1639585630000|2021-12-15 16:27:10|1439.05|1423.05|1438.5|1422.5|1439.05|1423.05|1438.5|1422.5|3
1639585640000|2021-12-15 16:27:20|1439|1423|1440.69|1424.69|1440.69|1424.69|1439|1423|6
1639585650000|2021-12-15 16:27:30|1440.5|1424.5|1441.75|1425.75|1441.75|1425.75|1440.5|1424.5|6
1639585660000|2021-12-15 16:27:40|1441.76|1425.76|1442|1426|1443|1427|1441.76|1425.76|11
1639585670000|2021-12-15 16:27:50|1442.11|1426.11|1442|1426|1442.11|1426.11|1441.92|1425.92|4
1639585680000|2021-12-15 16:28:00|1442.15|1426.15|1441.79|1425.79|1442.15|1426.15|1441.23|1425.23|11
1639585690000|2021-12-15 16:28:10|1441.5|1425.5|1441|1425|1441.79|1425.79|1441|1425|12
1639585700000|2021-12-15 16:28:20|1441.25|1425.25|1441.75|1425.75|1441.95|1425.95|1441|1425|11
1639585710000|2021-12-15 16:28:30|1441.86|1425.86|1442|1426|1442.11|1426.11|1441.5|1425.5|9
1639585720000|2021-12-15 16:28:40|1441.92|1425.92|1442.58|1426.58|1442.7|1426.7|1441.92|1425.92|9
1639585730000|2021-12-15 16:28:50|1442.5|1426.5|1442.25|1426.25|1442.5|1426.5|1442.25|1426.25|2
1639585740000|2021-12-15 16:29:00|1442.29|1426.29|1441.25|1425.25|1442.29|1426.29|1441|1425|14
1639585750000|2021-12-15 16:29:10|1441|1425|1441.5|1425.5|1441.75|1425.75|1441|1425|8
1639585760000|2021-12-15 16:29:20|1441.25|1425.25|1441|1425|1442|1426|1441|1425|7
1639585770000|2021-12-15 16:29:30|1441.5|1425.5|1441|1425|1441.5|1425.5|1441|1425|4
1639585780000|2021-12-15 16:29:40|1440.6|1424.6|1441|1425|1441|1425|1440.6|1424.6|2
1639585790000|2021-12-15 16:29:50|1441.17|1425.17|1441|1425|1441.17|1425.17|1441|1425|2
1639585800000|2021-12-15 16:30:00|1441.3|1425.3|1441.9|1425.9|1442|1426|1441.3|1425.3|9
1639585810000|2021-12-15 16:30:10|1441.8|1425.8|1441.11|1425.11|1441.8|1425.8|1440.66|1424.66|11
1639585820000|2021-12-15 16:30:20|1441.35|1425.35|1441.11|1425.11|1441.35|1425.35|1441.11|1425.11|3
1639585840000|2021-12-15 16:30:40|1441.3|1425.3|1441.11|1425.11|1441.3|1425.3|1441.11|1425.11|2
1639585860000|2021-12-15 16:31:00|1441.05|1425.05|1440.5|1424.5|1441.05|1425.05|1440.5|1424.5|4
1639585870000|2021-12-15 16:31:10|1440|1424|1439|1423|1440|1424|1439|1423|3
1639585880000|2021-12-15 16:31:20|1438.5|1422.5|1437.5|1421.5|1438.5|1422.5|1437.5|1421.5|11
1639585890000|2021-12-15 16:31:30|1437.79|1421.79|1437.5|1421.5|1437.79|1421.79|1437.5|1421.5|4
1639585910000|2021-12-15 16:31:50|1437.2|1421.2|1437.18|1421.18|1437.5|1421.5|1437.18|1421.18|4
1639585920000|2021-12-15 16:32:00|1437|1421|1437.45|1421.45|1437.45|1421.45|1437|1421|2
1639585940000|2021-12-15 16:32:20|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639585950000|2021-12-15 16:32:30|1437.97|1421.97|1438.59|1422.59|1438.59|1422.59|1437.97|1421.97|3
1639585960000|2021-12-15 16:32:40|1438.57|1422.57|1439.9|1423.9|1440|1424|1438.49|1422.49|7
1639585970000|2021-12-15 16:32:50|1439.5|1423.5|1439.29|1423.29|1439.5|1423.5|1439.25|1423.25|7
1639585980000|2021-12-15 16:33:00|1439.5|1423.5|1439.42|1423.42|1439.5|1423.5|1439|1423|9
1639585990000|2021-12-15 16:33:10|1439.5|1423.5|1439.35|1423.35|1439.5|1423.5|1439.3|1423.3|3
1639586020000|2021-12-15 16:33:40|1439.29|1423.29|1439.35|1423.35|1439.35|1423.35|1439.29|1423.29|2
1639586030000|2021-12-15 16:33:50|1439.57|1423.57|1439.72|1423.72|1439.72|1423.72|1439.57|1423.57|2
1639586040000|2021-12-15 16:34:00|1440.25|1424.25|1439.79|1423.79|1440.25|1424.25|1439.79|1423.79|2
1639586050000|2021-12-15 16:34:10|1440.05|1424.05|1439.4|1423.4|1440.05|1424.05|1439.4|1423.4|7
1639586060000|2021-12-15 16:34:20|1438.92|1422.92|1438.5|1422.5|1439|1423|1438.5|1422.5|4
1639586070000|2021-12-15 16:34:30|1438.9|1422.9|1439.17|1423.17|1439.25|1423.25|1438.9|1422.9|4
1639586080000|2021-12-15 16:34:40|1439.27|1423.27|1440.6|1424.6|1440.67|1424.67|1439.27|1423.27|7
1639586090000|2021-12-15 16:34:50|1441.17|1425.17|1441.42|1425.42|1441.42|1425.42|1440.5|1424.5|7
1639586100000|2021-12-15 16:35:00|1441.27|1425.27|1440.93|1424.93|1441.27|1425.27|1440.9|1424.9|8
1639586110000|2021-12-15 16:35:10|1440.77|1424.77|1441|1425|1441.19|1425.19|1440.74|1424.74|8
1639586130000|2021-12-15 16:35:30|1440.94|1424.94|1441.04|1425.04|1441.04|1425.04|1440.94|1424.94|3
1639586140000|2021-12-15 16:35:40|1441|1425|1441.75|1425.75|1441.75|1425.75|1441|1425|4
1639586150000|2021-12-15 16:35:50|1441.83|1425.83|1442.16|1426.16|1442.56|1426.56|1441.83|1425.83|5
1639586160000|2021-12-15 16:36:00|1441.88|1425.88|1441.1|1425.1|1442.3|1426.3|1441.1|1425.1|6
1639586170000|2021-12-15 16:36:10|1441.4|1425.4|1441|1425|1441.4|1425.4|1441|1425|2
1639586180000|2021-12-15 16:36:20|1441.4|1425.4|1440.2|1424.2|1441.4|1425.4|1440.2|1424.2|6
1639586190000|2021-12-15 16:36:30|1439.7|1423.7|1439.15|1423.15|1439.7|1423.7|1439.15|1423.15|3
1639586210000|2021-12-15 16:36:50|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639586230000|2021-12-15 16:37:10|1438.49|1422.49|1438.48|1422.48|1438.49|1422.49|1438.13|1422.13|4
1639586250000|2021-12-15 16:37:30|1438.73|1422.73|1438.48|1422.48|1438.73|1422.73|1438.48|1422.48|12
1639586260000|2021-12-15 16:37:40|1438.73|1422.73|1438.73|1422.73|1438.73|1422.73|1438.73|1422.73|1
1639586270000|2021-12-15 16:37:50|1439.3|1423.3|1440.46|1424.46|1440.46|1424.46|1438.67|1422.67|8
1639586280000|2021-12-15 16:38:00|1440.05|1424.05|1439.98|1423.98|1440.05|1424.05|1439.92|1423.92|11
1639586290000|2021-12-15 16:38:10|1440.25|1424.25|1439.85|1423.85|1440.25|1424.25|1439.85|1423.85|2
1639586300000|2021-12-15 16:38:20|1440.05|1424.05|1440.15|1424.15|1440.25|1424.25|1439.85|1423.85|6
1639586310000|2021-12-15 16:38:30|1440.35|1424.35|1440.35|1424.35|1440.35|1424.35|1440.35|1424.35|1
1639586330000|2021-12-15 16:38:50|1440.1|1424.1|1439.95|1423.95|1440.1|1424.1|1439.95|1423.95|2
1639586340000|2021-12-15 16:39:00|1439.75|1423.75|1439.5|1423.5|1439.75|1423.75|1439.5|1423.5|5
1639586350000|2021-12-15 16:39:10|1439.59|1423.59|1439.95|1423.95|1440.05|1424.05|1439.59|1423.59|5
1639586360000|2021-12-15 16:39:20|1440.45|1424.45|1439.85|1423.85|1440.45|1424.45|1439.85|1423.85|5
1639586370000|2021-12-15 16:39:30|1440.03|1424.03|1439.9|1423.9|1440.03|1424.03|1439.9|1423.9|2
1639586380000|2021-12-15 16:39:40|1439.5|1423.5|1438.48|1422.48|1439.5|1423.5|1438.13|1422.13|5
1639586390000|2021-12-15 16:39:50|1438.1|1422.1|1438.1|1422.1|1438.1|1422.1|1438.1|1422.1|1
1639586400000|2021-12-15 16:40:00|1437.6|1421.6|1436.54|1420.54|1437.6|1421.6|1436.54|1420.54|3
1639586410000|2021-12-15 16:40:10|1436.5|1420.5|1436|1420|1436.5|1420.5|1436|1420|4
1639586430000|2021-12-15 16:40:30|1436.09|1420.09|1436.45|1420.45|1436.45|1420.45|1436.09|1420.09|2
1639586440000|2021-12-15 16:40:40|1436.09|1420.09|1435.94|1419.94|1436.09|1420.09|1435.94|1419.94|2
1639586460000|2021-12-15 16:41:00|1436.39|1420.39|1435.94|1419.94|1436.39|1420.39|1435.94|1419.94|2
1639586470000|2021-12-15 16:41:10|1435.5|1419.5|1434.5|1418.5|1435.5|1419.5|1434.5|1418.5|4
1639586480000|2021-12-15 16:41:20|1434|1418|1434.79|1418.79|1434.79|1418.79|1434|1418|6
1639586490000|2021-12-15 16:41:30|1435.2|1419.2|1435.5|1419.5|1435.5|1419.5|1435|1419|3
1639586500000|2021-12-15 16:41:40|1435.85|1419.85|1435.5|1419.5|1435.85|1419.85|1435.5|1419.5|3
1639586510000|2021-12-15 16:41:50|1436|1420|1435.79|1419.79|1436.2|1420.2|1435.55|1419.55|7
1639586520000|2021-12-15 16:42:00|1436.45|1420.45|1436.25|1420.25|1436.45|1420.45|1436|1420|3
1639586530000|2021-12-15 16:42:10|1436.22|1420.22|1436|1420|1437|1421|1436|1420|10
1639586540000|2021-12-15 16:42:20|1436.22|1420.22|1436|1420|1436.45|1420.45|1436|1420|10
1639586550000|2021-12-15 16:42:30|1435.98|1419.98|1436|1420|1436.1|1420.1|1435.98|1419.98|4
1639586580000|2021-12-15 16:43:00|1436.2|1420.2|1436|1420|1436.2|1420.2|1436|1420|2
1639586590000|2021-12-15 16:43:10|1436.5|1420.5|1437.44|1421.44|1437.44|1421.44|1436.5|1420.5|5
1639586600000|2021-12-15 16:43:20|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639586610000|2021-12-15 16:43:30|1438|1422|1437.5|1421.5|1438|1422|1437.5|1421.5|2
1639586630000|2021-12-15 16:43:50|1437.4|1421.4|1437.4|1421.4|1437.4|1421.4|1437.4|1421.4|1
1639586640000|2021-12-15 16:44:00|1437.15|1421.15|1436.8|1420.8|1437.15|1421.15|1436.59|1420.59|3
1639586650000|2021-12-15 16:44:10|1436.9|1420.9|1440.82|1424.82|1440.82|1424.82|1436.9|1420.9|15
1639586660000|2021-12-15 16:44:20|1440.32|1424.32|1440.09|1424.09|1440.5|1424.5|1439.92|1423.92|12
1639586670000|2021-12-15 16:44:30|1440.34|1424.34|1440.9|1424.9|1440.9|1424.9|1440.25|1424.25|12
1639586680000|2021-12-15 16:44:40|1441.25|1425.25|1440.5|1424.5|1441.25|1425.25|1440.5|1424.5|8
1639586690000|2021-12-15 16:44:50|1440|1424|1440.13|1424.13|1441|1425|1440|1424|14
1639586700000|2021-12-15 16:45:00|1440.5|1424.5|1440.25|1424.25|1440.88|1424.88|1440.13|1424.13|10
1639586710000|2021-12-15 16:45:10|1440.1|1424.1|1440|1424|1440.35|1424.35|1439.92|1423.92|8
1639586720000|2021-12-15 16:45:20|1440.1|1424.1|1440|1424|1440.1|1424.1|1440|1424|2
1639586730000|2021-12-15 16:45:30|1439.25|1423.25|1439.25|1423.25|1439.44|1423.44|1439.25|1423.25|3
1639586740000|2021-12-15 16:45:40|1439|1423|1439|1423|1439|1423|1439|1423|1
1639586750000|2021-12-15 16:45:50|1439.2|1423.2|1439|1423|1439.2|1423.2|1439|1423|3
1639586760000|2021-12-15 16:46:00|1439.25|1423.25|1439.3|1423.3|1439.3|1423.3|1439|1423|4
1639586770000|2021-12-15 16:46:10|1439|1423|1439.15|1423.15|1439.15|1423.15|1439|1423|2
1639586780000|2021-12-15 16:46:20|1439.35|1423.35|1438.2|1422.2|1439.35|1423.35|1438.2|1422.2|6
1639586790000|2021-12-15 16:46:30|1437.7|1421.7|1437.5|1421.5|1438|1422|1437.5|1421.5|3
1639586800000|2021-12-15 16:46:40|1437|1421|1437|1421|1437|1421|1437|1421|1
1639586810000|2021-12-15 16:46:50|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1639586820000|2021-12-15 16:47:00|1436.29|1420.29|1437|1421|1437.1|1421.1|1436|1420|8
1639586830000|2021-12-15 16:47:10|1437.35|1421.35|1436.92|1420.92|1437.35|1421.35|1436.5|1420.5|6
1639586840000|2021-12-15 16:47:20|1436.5|1420.5|1436.5|1420.5|1436.92|1420.92|1436.5|1420.5|3
1639586850000|2021-12-15 16:47:30|1436.29|1420.29|1435.5|1419.5|1436.5|1420.5|1435.5|1419.5|5
1639586860000|2021-12-15 16:47:40|1435.92|1419.92|1435.5|1419.5|1436|1420|1435.5|1419.5|4
1639586880000|2021-12-15 16:48:00|1435.43|1419.43|1434.5|1418.5|1435.5|1419.5|1434.5|1418.5|7
1639586890000|2021-12-15 16:48:10|1434.79|1418.79|1434.79|1418.79|1434.79|1418.79|1434.79|1418.79|1
1639586900000|2021-12-15 16:48:20|1435.05|1419.05|1434.55|1418.55|1435.05|1419.05|1434.5|1418.5|4
1639586910000|2021-12-15 16:48:30|1435|1419|1434.5|1418.5|1435|1419|1434.5|1418.5|2
1639586930000|2021-12-15 16:48:50|1434.88|1418.88|1434.88|1418.88|1435.08|1419.08|1434.88|1418.88|3
1639586940000|2021-12-15 16:49:00|1434.5|1418.5|1434.79|1418.79|1434.79|1418.79|1434.5|1418.5|5
1639586950000|2021-12-15 16:49:10|1434.5|1418.5|1435.34|1419.34|1435.34|1419.34|1434.5|1418.5|4
1639586960000|2021-12-15 16:49:20|1435.28|1419.28|1435.38|1419.38|1435.45|1419.45|1435.28|1419.28|3
1639586970000|2021-12-15 16:49:30|1435.25|1419.25|1435.45|1419.45|1435.45|1419.45|1434.87|1418.87|7
1639586980000|2021-12-15 16:49:40|1435.8|1419.8|1437.5|1421.5|1437.69|1421.69|1435.45|1419.45|10
1639586990000|2021-12-15 16:49:50|1437|1421|1437.5|1421.5|1437.5|1421.5|1437|1421|2
1639587000000|2021-12-15 16:50:00|1436.94|1420.94|1437|1421|1437|1421|1436.94|1420.94|2
1639587010000|2021-12-15 16:50:10|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639587020000|2021-12-15 16:50:20|1437.25|1421.25|1437.5|1421.5|1437.5|1421.5|1437.25|1421.25|2
1639587030000|2021-12-15 16:50:30|1437.8|1421.8|1438.45|1422.45|1438.45|1422.45|1437.5|1421.5|5
1639587040000|2021-12-15 16:50:40|1438.49|1422.49|1439|1423|1439.29|1423.29|1438.49|1422.49|9
1639587050000|2021-12-15 16:50:50|1438.58|1422.58|1438.58|1422.58|1439.04|1423.04|1438.58|1422.58|5
1639587060000|2021-12-15 16:51:00|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639587070000|2021-12-15 16:51:10|1438.1|1422.1|1437.6|1421.6|1438.1|1422.1|1437.6|1421.6|2
1639587080000|2021-12-15 16:51:20|1437.5|1421.5|1437.29|1421.29|1437.5|1421.5|1437.29|1421.29|2
1639587090000|2021-12-15 16:51:30|1437.35|1421.35|1437.75|1421.75|1437.75|1421.75|1437.12|1421.12|4
1639587100000|2021-12-15 16:51:40|1437.5|1421.5|1437.8|1421.8|1437.8|1421.8|1437.5|1421.5|2
1639587110000|2021-12-15 16:51:50|1438.34|1422.34|1438.58|1422.58|1438.58|1422.58|1438.34|1422.34|3
1639587120000|2021-12-15 16:52:00|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639587130000|2021-12-15 16:52:10|1438.15|1422.15|1438.04|1422.04|1438.15|1422.15|1438.04|1422.04|2
1639587140000|2021-12-15 16:52:20|1438.02|1422.02|1437.85|1421.85|1438.02|1422.02|1437.52|1421.52|9
1639587150000|2021-12-15 16:52:30|1438.04|1422.04|1438.35|1422.35|1438.35|1422.35|1438.04|1422.04|3
1639587160000|2021-12-15 16:52:40|1438.29|1422.29|1438.5|1422.5|1438.5|1422.5|1438.29|1422.29|4
1639587170000|2021-12-15 16:52:50|1438.69|1422.69|1438.54|1422.54|1438.69|1422.69|1438.54|1422.54|2
1639587180000|2021-12-15 16:53:00|1438.69|1422.69|1439.15|1423.15|1439.15|1423.15|1438.69|1422.69|3
1639587190000|2021-12-15 16:53:10|1439.3|1423.3|1439.19|1423.19|1439.3|1423.3|1439.1|1423.1|8
1639587200000|2021-12-15 16:53:20|1439.45|1423.45|1439.75|1423.75|1439.75|1423.75|1439.45|1423.45|5
1639587210000|2021-12-15 16:53:30|1439.5|1423.5|1439.5|1423.5|1440|1424|1439.5|1423.5|4
1639587220000|2021-12-15 16:53:40|1439.37|1423.37|1439.75|1423.75|1439.75|1423.75|1439.25|1423.25|4
1639587230000|2021-12-15 16:53:50|1440|1424|1439.45|1423.45|1440|1424|1439.45|1423.45|2
1639587240000|2021-12-15 16:54:00|1439.67|1423.67|1440.4|1424.4|1440.4|1424.4|1439.67|1423.67|6
1639587250000|2021-12-15 16:54:10|1440|1424|1440.72|1424.72|1440.72|1424.72|1440|1424|4
1639587260000|2021-12-15 16:54:20|1440.68|1424.68|1440.72|1424.72|1440.72|1424.72|1440.68|1424.68|2
1639587270000|2021-12-15 16:54:30|1440.5|1424.5|1440.6|1424.6|1440.6|1424.6|1440.26|1424.26|5
1639587280000|2021-12-15 16:54:40|1440.72|1424.72|1440.72|1424.72|1440.72|1424.72|1440.72|1424.72|1
1639587290000|2021-12-15 16:54:50|1440.82|1424.82|1440.72|1424.72|1441.07|1425.07|1440.72|1424.72|5
1639587300000|2021-12-15 16:55:00|1441.17|1425.17|1441.22|1425.22|1441.22|1425.22|1441.17|1425.17|2
1639587310000|2021-12-15 16:55:10|1440.85|1424.85|1439.85|1423.85|1440.85|1424.85|1439.85|1423.85|8
1639587320000|2021-12-15 16:55:20|1439.6|1423.6|1439.6|1423.6|1439.6|1423.6|1439.6|1423.6|1
1639587330000|2021-12-15 16:55:30|1439.75|1423.75|1440.33|1424.33|1440.33|1424.33|1439.75|1423.75|3
1639587340000|2021-12-15 16:55:40|1440.43|1424.43|1440.69|1424.69|1440.97|1424.97|1440.43|1424.43|5
1639587350000|2021-12-15 16:55:50|1440.72|1424.72|1442|1426|1442.5|1426.5|1440.72|1424.72|6
1639587360000|2021-12-15 16:56:00|1441.16|1425.16|1440.75|1424.75|1441.5|1425.5|1440.75|1424.75|8
1639587370000|2021-12-15 16:56:10|1441.17|1425.17|1441.41|1425.41|1441.42|1425.42|1441.17|1425.17|3
1639587380000|2021-12-15 16:56:20|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1639587400000|2021-12-15 16:56:40|1441.25|1425.25|1442.4|1426.4|1442.4|1426.4|1441.25|1425.25|6
1639587410000|2021-12-15 16:56:50|1442.26|1426.26|1442.4|1426.4|1442.4|1426.4|1442.26|1426.26|2
1639587420000|2021-12-15 16:57:00|1442.15|1426.15|1442|1426|1442.15|1426.15|1442|1426|2
1639587430000|2021-12-15 16:57:10|1441.53|1425.53|1441.5|1425.5|1441.53|1425.53|1441.43|1425.43|4
1639587440000|2021-12-15 16:57:20|1441.41|1425.41|1441.5|1425.5|1441.5|1425.5|1441.41|1425.41|2
1639587450000|2021-12-15 16:57:30|1441.16|1425.16|1441.15|1425.15|1441.4|1425.4|1441.15|1425.15|6
1639587460000|2021-12-15 16:57:40|1441.16|1425.16|1441.16|1425.16|1441.16|1425.16|1441.15|1425.15|3
1639587470000|2021-12-15 16:57:50|1441.15|1425.15|1441.5|1425.5|1441.5|1425.5|1441.15|1425.15|3
1639587480000|2021-12-15 16:58:00|1441.23|1425.23|1441.23|1425.23|1441.5|1425.5|1441.23|1425.23|4
1639587490000|2021-12-15 16:58:10|1441.36|1425.36|1441.2|1425.2|1441.36|1425.36|1441.2|1425.2|2
1639587500000|2021-12-15 16:58:20|1441.5|1425.5|1442|1426|1442|1426|1441.5|1425.5|3
1639587510000|2021-12-15 16:58:30|1442.36|1426.36|1442.62|1426.62|1442.65|1426.65|1442.36|1426.36|4
1639587520000|2021-12-15 16:58:40|1442.5|1426.5|1442.62|1426.62|1442.62|1426.62|1442.5|1426.5|2
1639587530000|2021-12-15 16:58:50|1442.65|1426.65|1442.65|1426.65|1442.65|1426.65|1442.65|1426.65|1
1639587540000|2021-12-15 16:59:00|1443|1427|1442.65|1426.65|1443|1427|1442.65|1426.65|2
1639587550000|2021-12-15 16:59:10|1443.1|1427.1|1443.15|1427.15|1443.44|1427.44|1442.94|1426.94|4
1639587560000|2021-12-15 16:59:20|1443.1|1427.1|1443.05|1427.05|1443.1|1427.1|1443.05|1427.05|2
1639587570000|2021-12-15 16:59:30|1443.4|1427.4|1443.25|1427.25|1443.4|1427.4|1443.25|1427.25|3
1639587580000|2021-12-15 16:59:40|1443.5|1427.5|1444.5|1428.5|1444.51|1428.51|1443.5|1427.5|11
1639587590000|2021-12-15 16:59:50|1444.65|1428.65|1445.7|1429.7|1445.7|1429.7|1444.65|1428.65|6
1639587600000|2021-12-15 17:00:00|1445.5|1429.5|1444.51|1428.51|1445.5|1429.5|1444.21|1428.21|11
1639587610000|2021-12-15 17:00:10|1445|1429|1444.9|1428.9|1445.5|1429.5|1444.9|1428.9|6
1639587620000|2021-12-15 17:00:20|1444.95|1428.95|1444.51|1428.51|1444.95|1428.95|1444.26|1428.26|5
1639587630000|2021-12-15 17:00:30|1444.5|1428.5|1444.71|1428.71|1444.71|1428.71|1444.5|1428.5|4
1639587640000|2021-12-15 17:00:40|1444.51|1428.51|1444.51|1428.51|1444.81|1428.81|1444.51|1428.51|4
1639587650000|2021-12-15 17:00:50|1444.37|1428.37|1444.37|1428.37|1444.37|1428.37|1444.37|1428.37|1
1639587660000|2021-12-15 17:01:00|1444.45|1428.45|1444.7|1428.7|1444.7|1428.7|1444.32|1428.32|4
1639587670000|2021-12-15 17:01:10|1444.65|1428.65|1444.65|1428.65|1445.1|1429.1|1444.65|1428.65|3
1639587680000|2021-12-15 17:01:20|1444.49|1428.49|1444.49|1428.49|1444.49|1428.49|1444.49|1428.49|1
1639587690000|2021-12-15 17:01:30|1444.25|1428.25|1443.5|1427.5|1444.4|1428.4|1443.5|1427.5|5
1639587700000|2021-12-15 17:01:40|1443.55|1427.55|1443.79|1427.79|1444|1428|1443.55|1427.55|4
1639587710000|2021-12-15 17:01:50|1444|1428|1443.79|1427.79|1444.03|1428.03|1443.5|1427.5|11
1639587720000|2021-12-15 17:02:00|1443.5|1427.5|1443.3|1427.3|1444|1428|1443.3|1427.3|3
1639587730000|2021-12-15 17:02:10|1443.35|1427.35|1443.35|1427.35|1443.35|1427.35|1443.35|1427.35|1
1639587740000|2021-12-15 17:02:20|1443.54|1427.54|1443.9|1427.9|1444.2|1428.2|1443.54|1427.54|5
1639587750000|2021-12-15 17:02:30|1444.35|1428.35|1444.75|1428.75|1444.85|1428.85|1444.35|1428.35|4
1639587760000|2021-12-15 17:02:40|1444.89|1428.89|1445|1429|1445|1429|1444.89|1428.89|2
1639587780000|2021-12-15 17:03:00|1444.92|1428.92|1444.9|1428.9|1445|1429|1444.5|1428.5|4
1639587790000|2021-12-15 17:03:10|1444.92|1428.92|1444.7|1428.7|1445.44|1429.44|1444.6|1428.6|5
1639587800000|2021-12-15 17:03:20|1445.1|1429.1|1445|1429|1445.34|1429.34|1444.88|1428.88|5
1639587810000|2021-12-15 17:03:30|1444.5|1428.5|1444.6|1428.6|1444.6|1428.6|1444.5|1428.5|2
1639587830000|2021-12-15 17:03:50|1445|1429|1445.47|1429.47|1445.47|1429.47|1444.65|1428.65|5
1639587840000|2021-12-15 17:04:00|1445.9|1429.9|1445.15|1429.15|1445.9|1429.9|1445.15|1429.15|5
1639587850000|2021-12-15 17:04:10|1444.7|1428.7|1444.25|1428.25|1444.8|1428.8|1444.25|1428.25|4
1639587860000|2021-12-15 17:04:20|1444.75|1428.75|1444.5|1428.5|1444.75|1428.75|1444.5|1428.5|2
1639587890000|2021-12-15 17:04:50|1445.5|1429.5|1445.5|1429.5|1445.55|1429.55|1445.44|1429.44|5
1639587900000|2021-12-15 17:05:00|1445.6|1429.6|1445.44|1429.44|1445.6|1429.6|1445.06|1429.06|5
1639587910000|2021-12-15 17:05:10|1445.06|1429.06|1444.55|1428.55|1445.06|1429.06|1444.55|1428.55|2
1639587920000|2021-12-15 17:05:20|1444.94|1428.94|1445.47|1429.47|1445.47|1429.47|1444.94|1428.94|2
1639587930000|2021-12-15 17:05:30|1445.1|1429.1|1444.6|1428.6|1445.1|1429.1|1444.6|1428.6|2
1639587940000|2021-12-15 17:05:40|1444.55|1428.55|1444.55|1428.55|1444.55|1428.55|1444.48|1428.48|9
1639587950000|2021-12-15 17:05:50|1444.48|1428.48|1444.5|1428.5|1444.65|1428.65|1444.38|1428.38|7
1639587960000|2021-12-15 17:06:00|1444.62|1428.62|1444.94|1428.94|1444.94|1428.94|1444.62|1428.62|2
1639587970000|2021-12-15 17:06:10|1444.75|1428.75|1446.07|1430.07|1446.07|1430.07|1444.53|1428.53|9
1639587980000|2021-12-15 17:06:20|1446|1430|1446|1430|1446|1430|1445.92|1429.92|3
1639587990000|2021-12-15 17:06:30|1446.3|1430.3|1445.8|1429.8|1446.3|1430.3|1445.8|1429.8|2
1639588000000|2021-12-15 17:06:40|1445.9|1429.9|1446.35|1430.35|1446.35|1430.35|1445.9|1429.9|2
1639588010000|2021-12-15 17:06:50|1446.29|1430.29|1445.07|1429.07|1446.35|1430.35|1444.71|1428.71|15
1639588020000|2021-12-15 17:07:00|1444.65|1428.65|1445.4|1429.4|1445.48|1429.48|1444.65|1428.65|4
1639588030000|2021-12-15 17:07:10|1445.48|1429.48|1446.15|1430.15|1446.15|1430.15|1445.48|1429.48|6
1639588040000|2021-12-15 17:07:20|1446.4|1430.4|1446.4|1430.4|1446.4|1430.4|1446.4|1430.4|1
1639588050000|2021-12-15 17:07:30|1446.82|1430.82|1448.5|1432.5|1448.5|1432.5|1446.82|1430.82|7
1639588060000|2021-12-15 17:07:40|1448.75|1432.75|1449.75|1433.75|1449.75|1433.75|1448.75|1432.75|9
1639588070000|2021-12-15 17:07:50|1450|1434|1449.92|1433.92|1450|1434|1449.35|1433.35|7
1639588080000|2021-12-15 17:08:00|1450.15|1434.15|1449.92|1433.92|1450.15|1434.15|1449.92|1433.92|2
1639588090000|2021-12-15 17:08:10|1449.5|1433.5|1449.35|1433.35|1449.57|1433.57|1449.15|1433.15|7
1639588100000|2021-12-15 17:08:20|1449.06|1433.06|1449.72|1433.72|1449.72|1433.72|1449.06|1433.06|7
1639588110000|2021-12-15 17:08:30|1450|1434|1449.92|1433.92|1450|1434|1449.92|1433.92|2
1639588120000|2021-12-15 17:08:40|1449.5|1433.5|1451|1435|1451.2|1435.2|1449.5|1433.5|13
1639588130000|2021-12-15 17:08:50|1450.5|1434.5|1450.42|1434.42|1450.5|1434.5|1450.42|1434.42|2
1639588140000|2021-12-15 17:09:00|1450.5|1434.5|1449.92|1433.92|1450.5|1434.5|1449.5|1433.5|3
1639588150000|2021-12-15 17:09:10|1449.84|1433.84|1450.29|1434.29|1450.85|1434.85|1449.84|1433.84|12
1639588160000|2021-12-15 17:09:20|1450.79|1434.79|1450.25|1434.25|1451|1435|1450|1434|8
1639588170000|2021-12-15 17:09:30|1450.15|1434.15|1449.91|1433.91|1450.15|1434.15|1449.83|1433.83|11
1639588180000|2021-12-15 17:09:40|1450|1434|1450.75|1434.75|1450.75|1434.75|1450|1434|5
1639588190000|2021-12-15 17:09:50|1451.1|1435.1|1451.1|1435.1|1451.1|1435.1|1450.9|1434.9|3
1639588200000|2021-12-15 17:10:00|1450.95|1434.95|1450.5|1434.5|1451|1435|1450.42|1434.42|8
1639588210000|2021-12-15 17:10:10|1450|1434|1449.2|1433.2|1450|1434|1449.2|1433.2|8
1639588220000|2021-12-15 17:10:20|1449.12|1433.12|1448.5|1432.5|1449.2|1433.2|1448.5|1432.5|8
1639588230000|2021-12-15 17:10:30|1448.42|1432.42|1448.42|1432.42|1448.5|1432.5|1448.42|1432.42|3
1639588240000|2021-12-15 17:10:40|1448.75|1432.75|1448.5|1432.5|1448.75|1432.75|1448.45|1432.45|5
1639588250000|2021-12-15 17:10:50|1449|1433|1448.5|1432.5|1449|1433|1448.2|1432.2|6
1639588260000|2021-12-15 17:11:00|1448|1432|1448|1432|1448|1432|1448|1432|1
1639588280000|2021-12-15 17:11:20|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639588290000|2021-12-15 17:11:30|1447.42|1431.42|1446.5|1430.5|1447.5|1431.5|1446.5|1430.5|9
1639588300000|2021-12-15 17:11:40|1446.32|1430.32|1445.79|1429.79|1446.5|1430.5|1445.79|1429.79|6
1639588330000|2021-12-15 17:12:10|1445.69|1429.69|1445|1429|1445.69|1429.69|1444.55|1428.55|9
1639588340000|2021-12-15 17:12:20|1444.65|1428.65|1445.5|1429.5|1445.5|1429.5|1444.65|1428.65|6
1639588350000|2021-12-15 17:12:30|1445.49|1429.49|1445.49|1429.49|1445.49|1429.49|1445.49|1429.49|1
1639588360000|2021-12-15 17:12:40|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1
1639588370000|2021-12-15 17:12:50|1445.25|1429.25|1445.07|1429.07|1445.25|1429.25|1445.07|1429.07|5
1639588380000|2021-12-15 17:13:00|1445.15|1429.15|1445.07|1429.07|1445.15|1429.15|1445.07|1429.07|2
1639588390000|2021-12-15 17:13:10|1445.05|1429.05|1445.27|1429.27|1445.27|1429.27|1445.05|1429.05|2
1639588400000|2021-12-15 17:13:20|1445.4|1429.4|1444.5|1428.5|1445.4|1429.4|1444.5|1428.5|3
1639588410000|2021-12-15 17:13:30|1444.9|1428.9|1445|1429|1445.35|1429.35|1444.5|1428.5|9
1639588420000|2021-12-15 17:13:40|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1639588430000|2021-12-15 17:13:50|1444.45|1428.45|1443.7|1427.7|1444.5|1428.5|1443.7|1427.7|6
1639588440000|2021-12-15 17:14:00|1443.99|1427.99|1444.16|1428.16|1444.17|1428.17|1443.88|1427.88|6
1639588450000|2021-12-15 17:14:10|1443.88|1427.88|1444.38|1428.38|1444.38|1428.38|1443.88|1427.88|9
1639588460000|2021-12-15 17:14:20|1443.7|1427.7|1443.5|1427.5|1443.7|1427.7|1443.5|1427.5|3
1639588470000|2021-12-15 17:14:30|1443.48|1427.48|1443.5|1427.5|1443.5|1427.5|1443.4|1427.4|4
1639588480000|2021-12-15 17:14:40|1444.38|1428.38|1444.38|1428.38|1444.5|1428.5|1444.38|1428.38|4
1639588490000|2021-12-15 17:14:50|1444.44|1428.44|1444.38|1428.38|1444.5|1428.5|1444.38|1428.38|4
1639588500000|2021-12-15 17:15:00|1444.43|1428.43|1444.43|1428.43|1444.43|1428.43|1444.43|1428.43|1
1639588510000|2021-12-15 17:15:10|1444.38|1428.38|1443.93|1427.93|1444.38|1428.38|1443.93|1427.93|2
1639588520000|2021-12-15 17:15:20|1443.55|1427.55|1443.5|1427.5|1443.56|1427.56|1443.5|1427.5|3
1639588530000|2021-12-15 17:15:30|1443.58|1427.58|1443.58|1427.58|1443.58|1427.58|1443.58|1427.58|1
1639588540000|2021-12-15 17:15:40|1443.5|1427.5|1444.39|1428.39|1444.39|1428.39|1443.5|1427.5|7
1639588550000|2021-12-15 17:15:50|1444.3|1428.3|1444.38|1428.38|1444.5|1428.5|1444.27|1428.27|9
1639588560000|2021-12-15 17:16:00|1444.39|1428.39|1444.38|1428.38|1444.39|1428.39|1444.13|1428.13|8
1639588570000|2021-12-15 17:16:10|1443.65|1427.65|1443.65|1427.65|1443.65|1427.65|1443.65|1427.65|1
1639588580000|2021-12-15 17:16:20|1443.4|1427.4|1442.75|1426.75|1443.4|1427.4|1442.75|1426.75|2
1639588590000|2021-12-15 17:16:30|1442.5|1426.5|1442.43|1426.43|1442.5|1426.5|1442.43|1426.43|3
1639588600000|2021-12-15 17:16:40|1441.57|1425.57|1441.5|1425.5|1441.79|1425.79|1441.44|1425.44|5
1639588610000|2021-12-15 17:16:50|1441.6|1425.6|1441.15|1425.15|1441.6|1425.6|1441.15|1425.15|3
1639588620000|2021-12-15 17:17:00|1440.85|1424.85|1440.86|1424.86|1440.86|1424.86|1440.85|1424.85|2
1639588630000|2021-12-15 17:17:10|1441.16|1425.16|1441.16|1425.16|1441.16|1425.16|1441.15|1425.15|3
1639588640000|2021-12-15 17:17:20|1441.15|1425.15|1441.23|1425.23|1441.42|1425.42|1441.15|1425.15|3
1639588650000|2021-12-15 17:17:30|1441.21|1425.21|1441.03|1425.03|1441.21|1425.21|1441.03|1425.03|3
1639588660000|2021-12-15 17:17:40|1440.91|1424.91|1440.91|1424.91|1441.16|1425.16|1440.91|1424.91|3
1639588670000|2021-12-15 17:17:50|1440.66|1424.66|1441.06|1425.06|1441.06|1425.06|1440.5|1424.5|6
1639588680000|2021-12-15 17:18:00|1441.16|1425.16|1440.91|1424.91|1441.16|1425.16|1440.8|1424.8|3
1639588690000|2021-12-15 17:18:10|1440.89|1424.89|1441.47|1425.47|1441.53|1425.53|1440.89|1424.89|7
1639588700000|2021-12-15 17:18:20|1441.79|1425.79|1441.5|1425.5|1442.4|1426.4|1441.5|1425.5|5
1639588710000|2021-12-15 17:18:30|1441.38|1425.38|1441.18|1425.18|1441.38|1425.38|1441.18|1425.18|3
1639588730000|2021-12-15 17:18:50|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1639588740000|2021-12-15 17:19:00|1440.44|1424.44|1440|1424|1440.5|1424.5|1440|1424|3
1639588750000|2021-12-15 17:19:10|1440.04|1424.04|1440|1424|1440.04|1424.04|1440|1424|2
1639588770000|2021-12-15 17:19:30|1439.5|1423.5|1438.5|1422.5|1439.5|1423.5|1438.5|1422.5|10
1639588780000|2021-12-15 17:19:40|1438.82|1422.82|1438.5|1422.5|1438.82|1422.82|1438.5|1422.5|6
1639588790000|2021-12-15 17:19:50|1438.82|1422.82|1438.5|1422.5|1438.82|1422.82|1438.5|1422.5|6
1639588800000|2021-12-15 17:20:00|1439|1423|1438.5|1422.5|1439.2|1423.2|1438.5|1422.5|5
1639588830000|2021-12-15 17:20:30|1438.44|1422.44|1438.44|1422.44|1438.44|1422.44|1438.44|1422.44|1
1639588840000|2021-12-15 17:20:40|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639588860000|2021-12-15 17:21:00|1438.75|1422.75|1439|1423|1439.23|1423.23|1438.75|1422.75|3
1639588870000|2021-12-15 17:21:10|1439.12|1423.12|1439|1423|1439.12|1423.12|1439|1423|2
1639588890000|2021-12-15 17:21:30|1439.5|1423.5|1439.43|1423.43|1439.5|1423.5|1439.43|1423.43|2
1639588900000|2021-12-15 17:21:40|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639588910000|2021-12-15 17:21:50|1439.41|1423.41|1440.35|1424.35|1440.35|1424.35|1439.41|1423.41|5
1639588920000|2021-12-15 17:22:00|1440|1424|1439.65|1423.65|1440.5|1424.5|1439.65|1423.65|5
1639588930000|2021-12-15 17:22:10|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639588940000|2021-12-15 17:22:20|1439.92|1423.92|1439.92|1423.92|1439.92|1423.92|1439.92|1423.92|1
1639588950000|2021-12-15 17:22:30|1439.5|1423.5|1440|1424|1440|1424|1439.5|1423.5|5
1639588970000|2021-12-15 17:22:50|1440.15|1424.15|1440|1424|1440.15|1424.15|1440|1424|4
1639588980000|2021-12-15 17:23:00|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639588990000|2021-12-15 17:23:10|1439.05|1423.05|1438.53|1422.53|1439.15|1423.15|1438.53|1422.53|9
1639589000000|2021-12-15 17:23:20|1438.5|1422.5|1438.5|1422.5|1438.53|1422.53|1438.5|1422.5|6
1639589010000|2021-12-15 17:23:30|1438.22|1422.22|1438.9|1422.9|1438.9|1422.9|1438.22|1422.22|11
1639589020000|2021-12-15 17:23:40|1439|1423|1439.5|1423.5|1439.5|1423.5|1438.5|1422.5|9
1639589030000|2021-12-15 17:23:50|1439.69|1423.69|1440.45|1424.45|1440.5|1424.5|1439.69|1423.69|7
1639589040000|2021-12-15 17:24:00|1440.5|1424.5|1440.75|1424.75|1441|1425|1440.5|1424.5|5
1639589050000|2021-12-15 17:24:10|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1639589060000|2021-12-15 17:24:20|1439.89|1423.89|1440.79|1424.79|1440.79|1424.79|1439.89|1423.89|7
1639589070000|2021-12-15 17:24:30|1440.5|1424.5|1440|1424|1440.5|1424.5|1440|1424|2
1639589080000|2021-12-15 17:24:40|1439.5|1423.5|1438.5|1422.5|1439.5|1423.5|1438.5|1422.5|5
1639589100000|2021-12-15 17:25:00|1438.3|1422.3|1438.22|1422.22|1438.3|1422.3|1438.22|1422.22|2
1639589110000|2021-12-15 17:25:10|1438.3|1422.3|1438.3|1422.3|1438.3|1422.3|1438.3|1422.3|1
1639589120000|2021-12-15 17:25:20|1438.35|1422.35|1438.35|1422.35|1438.35|1422.35|1438.35|1422.35|1
1639589130000|2021-12-15 17:25:30|1438.45|1422.45|1438.45|1422.45|1438.45|1422.45|1438.45|1422.45|1
1639589140000|2021-12-15 17:25:40|1438.74|1422.74|1438.79|1422.79|1438.79|1422.79|1438.74|1422.74|2
1639589150000|2021-12-15 17:25:50|1439.35|1423.35|1438.92|1422.92|1439.35|1423.35|1438.92|1422.92|2
1639589160000|2021-12-15 17:26:00|1439.45|1423.45|1439.5|1423.5|1439.69|1423.69|1439.45|1423.45|4
1639589170000|2021-12-15 17:26:10|1439.69|1423.69|1439.5|1423.5|1440|1424|1439.5|1423.5|6
1639589180000|2021-12-15 17:26:20|1439.45|1423.45|1439.45|1423.45|1439.45|1423.45|1439.45|1423.45|1
1639589190000|2021-12-15 17:26:30|1439|1423|1439|1423|1439|1423|1439|1423|1
1639589200000|2021-12-15 17:26:40|1439.13|1423.13|1439|1423|1439.35|1423.35|1439|1423|3
1639589260000|2021-12-15 17:27:40|1439.08|1423.08|1439|1423|1439.08|1423.08|1439|1423|2
1639589280000|2021-12-15 17:28:00|1439.19|1423.19|1441|1425|1441|1425|1439.19|1423.19|6
1639589290000|2021-12-15 17:28:10|1441.19|1425.19|1441.92|1425.92|1442|1426|1441.19|1425.19|9
1639589300000|2021-12-15 17:28:20|1442.01|1426.01|1441.92|1425.92|1442.01|1426.01|1441.92|1425.92|2
1639589310000|2021-12-15 17:28:30|1441.5|1425.5|1443|1427|1443|1427|1441.5|1425.5|5
1639589320000|2021-12-15 17:28:40|1442.94|1426.94|1443|1427|1443|1427|1442.94|1426.94|2
1639589340000|2021-12-15 17:29:00|1442.9|1426.9|1442.9|1426.9|1442.9|1426.9|1442.5|1426.5|3
1639589350000|2021-12-15 17:29:10|1442.5|1426.5|1441.92|1425.92|1442.5|1426.5|1441.92|1425.92|10
1639589370000|2021-12-15 17:29:30|1442.2|1426.2|1442.72|1426.72|1442.72|1426.72|1442|1426|5
1639589380000|2021-12-15 17:29:40|1442.5|1426.5|1442.22|1426.22|1442.72|1426.72|1442|1426|10
1639589390000|2021-12-15 17:29:50|1442|1426|1444|1428|1444.4|1428.4|1442|1426|8
1639589410000|2021-12-15 17:30:10|1444.3|1428.3|1443.4|1427.4|1444.3|1428.3|1443.4|1427.4|4
1639589420000|2021-12-15 17:30:20|1443.05|1427.05|1442.5|1426.5|1443.15|1427.15|1442.5|1426.5|5
1639589430000|2021-12-15 17:30:30|1442.79|1426.79|1444.05|1428.05|1444.05|1428.05|1442.79|1426.79|8
1639589440000|2021-12-15 17:30:40|1444|1428|1444.75|1428.75|1445|1429|1444|1428|5
1639589450000|2021-12-15 17:30:50|1445|1429|1444.5|1428.5|1445.5|1429.5|1444.5|1428.5|7
1639589460000|2021-12-15 17:31:00|1444.92|1428.92|1445|1429|1445.4|1429.4|1444.5|1428.5|10
1639589470000|2021-12-15 17:31:10|1444.81|1428.81|1445.13|1429.13|1445.34|1429.34|1444.5|1428.5|8
1639589480000|2021-12-15 17:31:20|1445.15|1429.15|1445|1429|1445.15|1429.15|1445|1429|2
1639589490000|2021-12-15 17:31:30|1445.1|1429.1|1445|1429|1445.1|1429.1|1445|1429|3
1639589500000|2021-12-15 17:31:40|1445.4|1429.4|1445.5|1429.5|1445.5|1429.5|1445.4|1429.4|2
1639589520000|2021-12-15 17:32:00|1445.25|1429.25|1445|1429|1445.4|1429.4|1445|1429|3
1639589530000|2021-12-15 17:32:10|1444.5|1428.5|1444.38|1428.38|1444.5|1428.5|1444.38|1428.38|2
1639589540000|2021-12-15 17:32:20|1444.24|1428.24|1444.02|1428.02|1444.31|1428.31|1444.02|1428.02|3
1639589550000|2021-12-15 17:32:30|1444.22|1428.22|1444.5|1428.5|1444.5|1428.5|1444.22|1428.22|5
1639589570000|2021-12-15 17:32:50|1444.38|1428.38|1445.21|1429.21|1445.21|1429.21|1444.38|1428.38|9
1639589580000|2021-12-15 17:33:00|1445.15|1429.15|1445.07|1429.07|1445.15|1429.15|1445.07|1429.07|2
1639589590000|2021-12-15 17:33:10|1444.65|1428.65|1444.29|1428.29|1444.65|1428.65|1443.99|1427.99|6
1639589600000|2021-12-15 17:33:20|1444|1428|1445.08|1429.08|1445.08|1429.08|1444|1428|9
1639589610000|2021-12-15 17:33:30|1444.77|1428.77|1445.15|1429.15|1445.4|1429.4|1444.77|1428.77|3
1639589620000|2021-12-15 17:33:40|1445.12|1429.12|1445.26|1429.26|1445.26|1429.26|1445.07|1429.07|5
1639589630000|2021-12-15 17:33:50|1445.15|1429.15|1445.15|1429.15|1445.15|1429.15|1445.15|1429.15|1
1639589640000|2021-12-15 17:34:00|1444.65|1428.65|1444.65|1428.65|1444.65|1428.65|1444.57|1428.57|3
1639589650000|2021-12-15 17:34:10|1444.94|1428.94|1444.94|1428.94|1444.94|1428.94|1444.94|1428.94|1
1639589660000|2021-12-15 17:34:20|1445.07|1429.07|1445.79|1429.79|1445.79|1429.79|1445.07|1429.07|6
1639589670000|2021-12-15 17:34:30|1445.92|1429.92|1445.92|1429.92|1446.05|1430.05|1445.92|1429.92|4
1639589680000|2021-12-15 17:34:40|1446.3|1430.3|1446|1430|1446.3|1430.3|1446|1430|2
1639589690000|2021-12-15 17:34:50|1446.25|1430.25|1447.5|1431.5|1447.5|1431.5|1446.04|1430.04|7
1639589700000|2021-12-15 17:35:00|1448.03|1432.03|1449|1433|1449.92|1433.92|1448.03|1432.03|17
1639589710000|2021-12-15 17:35:10|1448.5|1432.5|1448|1432|1448.92|1432.92|1448|1432|6
1639589720000|2021-12-15 17:35:20|1448.25|1432.25|1448.34|1432.34|1448.34|1432.34|1448|1432|3
1639589730000|2021-12-15 17:35:30|1448.02|1432.02|1448.26|1432.26|1448.26|1432.26|1448.02|1432.02|4
1639589740000|2021-12-15 17:35:40|1448.71|1432.71|1448.15|1432.15|1448.71|1432.71|1448.15|1432.15|14
1639589750000|2021-12-15 17:35:50|1447.84|1431.84|1447.5|1431.5|1447.84|1431.84|1447.5|1431.5|2
1639589760000|2021-12-15 17:36:00|1447.39|1431.39|1447.36|1431.36|1447.5|1431.5|1447.36|1431.36|3
1639589770000|2021-12-15 17:36:10|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639589780000|2021-12-15 17:36:20|1447.31|1431.31|1446.92|1430.92|1447.31|1431.31|1446.5|1430.5|5
1639589790000|2021-12-15 17:36:30|1446.9|1430.9|1452.5|1436.5|1452.5|1436.5|1446.9|1430.9|23
1639589800000|2021-12-15 17:36:40|1452.75|1436.75|1452.69|1436.69|1452.89|1436.89|1451.97|1435.97|11
1639589810000|2021-12-15 17:36:50|1452.72|1436.72|1452.69|1436.69|1452.72|1436.72|1451.92|1435.92|13
1639589820000|2021-12-15 17:37:00|1452.95|1436.95|1452.05|1436.05|1452.95|1436.95|1452|1436|5
1639589830000|2021-12-15 17:37:10|1452.03|1436.03|1452.92|1436.92|1453.05|1437.05|1452|1436|8
1639589840000|2021-12-15 17:37:20|1452.97|1436.97|1452.92|1436.92|1453|1437|1452.5|1436.5|6
1639589850000|2021-12-15 17:37:30|1453.25|1437.25|1453|1437|1453.25|1437.25|1453|1437|4
1639589860000|2021-12-15 17:37:40|1453.45|1437.45|1454|1438|1454.11|1438.11|1453.45|1437.45|12
1639589870000|2021-12-15 17:37:50|1453.81|1437.81|1453.5|1437.5|1454.05|1438.05|1453.5|1437.5|5
1639589880000|2021-12-15 17:38:00|1453.65|1437.65|1453.2|1437.2|1454|1438|1453.2|1437.2|5
1639589890000|2021-12-15 17:38:10|1452.7|1436.7|1452.15|1436.15|1452.7|1436.7|1452.07|1436.07|12
1639589900000|2021-12-15 17:38:20|1452.07|1436.07|1452.42|1436.42|1452.42|1436.42|1451.65|1435.65|5
1639589910000|2021-12-15 17:38:30|1452.5|1436.5|1452.42|1436.42|1452.5|1436.5|1452|1436|6
1639589920000|2021-12-15 17:38:40|1452.34|1436.34|1451.5|1435.5|1452.34|1436.34|1451.5|1435.5|5
1639589930000|2021-12-15 17:38:50|1451.43|1435.43|1451.69|1435.69|1452.5|1436.5|1451.43|1435.43|6
1639589940000|2021-12-15 17:39:00|1451.5|1435.5|1452.5|1436.5|1452.5|1436.5|1451.5|1435.5|6
1639589950000|2021-12-15 17:39:10|1452|1436|1451|1435|1452|1436|1451|1435|4
1639589960000|2021-12-15 17:39:20|1450.91|1434.91|1451.9|1435.9|1451.9|1435.9|1450.75|1434.75|5
1639589970000|2021-12-15 17:39:30|1451.65|1435.65|1451.95|1435.95|1452|1436|1451.65|1435.65|8
1639589980000|2021-12-15 17:39:40|1451.84|1435.84|1452|1436|1452|1436|1451.5|1435.5|5
1639589990000|2021-12-15 17:39:50|1451.92|1435.92|1451.5|1435.5|1452|1436|1451.5|1435.5|4
1639590000000|2021-12-15 17:40:00|1452|1436|1451|1435|1452|1436|1450.94|1434.94|11
1639590020000|2021-12-15 17:40:20|1451.3|1435.3|1450.5|1434.5|1451.3|1435.3|1450.5|1434.5|3
1639590040000|2021-12-15 17:40:40|1450.92|1434.92|1450.92|1434.92|1450.92|1434.92|1450.5|1434.5|7
1639590050000|2021-12-15 17:40:50|1450.5|1434.5|1451|1435|1451.05|1435.05|1450.5|1434.5|5
1639590060000|2021-12-15 17:41:00|1450.92|1434.92|1451|1435|1451.35|1435.35|1450.92|1434.92|4
1639590070000|2021-12-15 17:41:10|1450.9|1434.9|1450.41|1434.41|1450.9|1434.9|1450.25|1434.25|17
1639590080000|2021-12-15 17:41:20|1450.34|1434.34|1450.06|1434.06|1450.34|1434.34|1450.06|1434.06|2
1639590090000|2021-12-15 17:41:30|1449.56|1433.56|1449.55|1433.55|1449.84|1433.84|1449.47|1433.47|4
1639590100000|2021-12-15 17:41:40|1449.5|1433.5|1449.84|1433.84|1450.09|1434.09|1449.5|1433.5|7
1639590120000|2021-12-15 17:42:00|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639590130000|2021-12-15 17:42:10|1449.35|1433.35|1449.35|1433.35|1449.35|1433.35|1449.35|1433.35|1
1639590140000|2021-12-15 17:42:20|1449.2|1433.2|1451.52|1435.52|1451.52|1435.52|1449.2|1433.2|16
1639590150000|2021-12-15 17:42:30|1451.53|1435.53|1451.66|1435.66|1451.94|1435.94|1451.36|1435.36|10
1639590160000|2021-12-15 17:42:40|1452.02|1436.02|1450.34|1434.34|1452.39|1436.39|1450.34|1434.34|9
1639590170000|2021-12-15 17:42:50|1450.17|1434.17|1450.82|1434.82|1451|1435|1450.17|1434.17|13
1639590180000|2021-12-15 17:43:00|1450.5|1434.5|1449.65|1433.65|1450.82|1434.82|1449.65|1433.65|10
1639590190000|2021-12-15 17:43:10|1449.45|1433.45|1450.34|1434.34|1450.34|1434.34|1449.45|1433.45|4
1639590200000|2021-12-15 17:43:20|1450.35|1434.35|1450|1434|1450.35|1434.35|1450|1434|2
1639590210000|2021-12-15 17:43:30|1450.4|1434.4|1450|1434|1450.75|1434.75|1450|1434|7
1639590240000|2021-12-15 17:44:00|1450.13|1434.13|1450|1434|1450.25|1434.25|1450|1434|3
1639590260000|2021-12-15 17:44:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639590270000|2021-12-15 17:44:30|1449.43|1433.43|1449.43|1433.43|1449.43|1433.43|1449.43|1433.43|1
1639590280000|2021-12-15 17:44:40|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639590290000|2021-12-15 17:44:50|1449.44|1433.44|1449.5|1433.5|1449.5|1433.5|1449.44|1433.44|2
1639590300000|2021-12-15 17:45:00|1449.29|1433.29|1449.08|1433.08|1449.35|1433.35|1449.08|1433.08|3
1639590310000|2021-12-15 17:45:10|1448.58|1432.58|1448.5|1432.5|1448.58|1432.58|1448.5|1432.5|2
1639590320000|2021-12-15 17:45:20|1448.35|1432.35|1448.8|1432.8|1448.8|1432.8|1448.35|1432.35|4
1639590330000|2021-12-15 17:45:30|1449.2|1433.2|1448.58|1432.58|1449.2|1433.2|1448.54|1432.54|5
1639590340000|2021-12-15 17:45:40|1447.75|1431.75|1447.5|1431.5|1447.75|1431.75|1447.5|1431.5|2
1639590350000|2021-12-15 17:45:50|1447|1431|1446.5|1430.5|1447|1431|1446.42|1430.42|6
1639590360000|2021-12-15 17:46:00|1446.43|1430.43|1446.5|1430.5|1446.5|1430.5|1446.43|1430.43|2
1639590370000|2021-12-15 17:46:10|1446.44|1430.44|1446.5|1430.5|1446.5|1430.5|1446.44|1430.44|2
1639590410000|2021-12-15 17:46:50|1446.35|1430.35|1446.35|1430.35|1446.35|1430.35|1446.35|1430.35|1
1639590420000|2021-12-15 17:47:00|1446.29|1430.29|1445.5|1429.5|1446.29|1430.29|1445.5|1429.5|7
1639590430000|2021-12-15 17:47:10|1445.35|1429.35|1445.75|1429.75|1445.85|1429.85|1445.35|1429.35|3
1639590440000|2021-12-15 17:47:20|1445.74|1429.74|1445.49|1429.49|1445.99|1429.99|1445.49|1429.49|3
1639590450000|2021-12-15 17:47:30|1445.45|1429.45|1445.45|1429.45|1445.45|1429.45|1445.37|1429.37|3
1639590460000|2021-12-15 17:47:40|1445.7|1429.7|1445.79|1429.79|1446|1430|1445.7|1429.7|3
1639590470000|2021-12-15 17:47:50|1446.4|1430.4|1446|1430|1446.4|1430.4|1446|1430|2
1639590490000|2021-12-15 17:48:10|1445.5|1429.5|1445.14|1429.14|1445.79|1429.79|1445.13|1429.13|7
1639590500000|2021-12-15 17:48:20|1445.15|1429.15|1446|1430|1446|1430|1445.15|1429.15|3
1639590510000|2021-12-15 17:48:30|1446.45|1430.45|1446.45|1430.45|1446.45|1430.45|1446.45|1430.45|1
1639590520000|2021-12-15 17:48:40|1446.5|1430.5|1446.5|1430.5|1446.7|1430.7|1446.5|1430.5|3
1639590530000|2021-12-15 17:48:50|1446.59|1430.59|1446.5|1430.5|1446.95|1430.95|1446.5|1430.5|3
1639590580000|2021-12-15 17:49:40|1446.57|1430.57|1446.5|1430.5|1447|1431|1446.5|1430.5|4
1639590590000|2021-12-15 17:49:50|1446.85|1430.85|1446.57|1430.57|1446.85|1430.85|1446.57|1430.57|2
1639590600000|2021-12-15 17:50:00|1446.85|1430.85|1446.85|1430.85|1446.85|1430.85|1446.85|1430.85|1
1639590620000|2021-12-15 17:50:20|1446.62|1430.62|1446.57|1430.57|1446.62|1430.62|1446.57|1430.57|2
1639590630000|2021-12-15 17:50:30|1446.55|1430.55|1446.5|1430.5|1446.55|1430.55|1446.5|1430.5|2
1639590650000|2021-12-15 17:50:50|1446.31|1430.31|1446.31|1430.31|1446.31|1430.31|1446.31|1430.31|1
1639590660000|2021-12-15 17:51:00|1446.12|1430.12|1446.54|1430.54|1446.54|1430.54|1446.12|1430.12|3
1639590670000|2021-12-15 17:51:10|1446.85|1430.85|1446.61|1430.61|1447.27|1431.27|1446.61|1430.61|4
1639590680000|2021-12-15 17:51:20|1446.63|1430.63|1447.07|1431.07|1447.07|1431.07|1446.63|1430.63|2
1639590690000|2021-12-15 17:51:30|1447.1|1431.1|1447.07|1431.07|1447.1|1431.1|1447.07|1431.07|2
1639590710000|2021-12-15 17:51:50|1447.48|1431.48|1448.5|1432.5|1448.69|1432.69|1447.28|1431.28|11
1639590720000|2021-12-15 17:52:00|1448.44|1432.44|1448.44|1432.44|1448.44|1432.44|1448.44|1432.44|1
1639590730000|2021-12-15 17:52:10|1448.4|1432.4|1448.4|1432.4|1448.4|1432.4|1448.4|1432.4|1
1639590740000|2021-12-15 17:52:20|1448.63|1432.63|1449|1433|1449.69|1433.69|1448.63|1432.63|10
1639590750000|2021-12-15 17:52:30|1449.1|1433.1|1448.13|1432.13|1449.1|1433.1|1448.13|1432.13|5
1639590760000|2021-12-15 17:52:40|1448.1|1432.1|1447.92|1431.92|1448.6|1432.6|1447.92|1431.92|3
1639590770000|2021-12-15 17:52:50|1448.23|1432.23|1448.23|1432.23|1448.23|1432.23|1448.23|1432.23|1
1639590780000|2021-12-15 17:53:00|1448.22|1432.22|1448.22|1432.22|1448.22|1432.22|1448.22|1432.22|1
1639590790000|2021-12-15 17:53:10|1448.32|1432.32|1448|1432|1448.32|1432.32|1448|1432|2
1639590800000|2021-12-15 17:53:20|1447.92|1431.92|1447.38|1431.38|1447.92|1431.92|1447.38|1431.38|3
1639590820000|2021-12-15 17:53:40|1447.37|1431.37|1447.37|1431.37|1447.37|1431.37|1447.37|1431.37|1
1639590830000|2021-12-15 17:53:50|1447.45|1431.45|1447.31|1431.31|1447.45|1431.45|1447.31|1431.31|2
1639590840000|2021-12-15 17:54:00|1447.45|1431.45|1447.31|1431.31|1447.45|1431.45|1447.31|1431.31|2
1639590850000|2021-12-15 17:54:10|1446.6|1430.6|1447.1|1431.1|1447.23|1431.23|1446.6|1430.6|6
1639590860000|2021-12-15 17:54:20|1446.6|1430.6|1446.5|1430.5|1446.6|1430.6|1446.4|1430.4|5
1639590870000|2021-12-15 17:54:30|1447|1431|1447.02|1431.02|1447.02|1431.02|1446.5|1430.5|9
1639590880000|2021-12-15 17:54:40|1446.81|1430.81|1447.02|1431.02|1447.02|1431.02|1446.81|1430.81|4
1639590890000|2021-12-15 17:54:50|1447.31|1431.31|1447.06|1431.06|1447.31|1431.31|1447.05|1431.05|3
1639590900000|2021-12-15 17:55:00|1447.19|1431.19|1447.31|1431.31|1447.45|1431.45|1447.19|1431.19|4
1639590910000|2021-12-15 17:55:10|1447.08|1431.08|1447.18|1431.18|1447.26|1431.26|1447.08|1431.08|3
1639590920000|2021-12-15 17:55:20|1447.31|1431.31|1446.5|1430.5|1447.31|1431.31|1446.5|1430.5|4
1639590930000|2021-12-15 17:55:30|1447|1431|1447.12|1431.12|1447.12|1431.12|1446.75|1430.75|9
1639590940000|2021-12-15 17:55:40|1447.13|1431.13|1447.25|1431.25|1447.25|1431.25|1447.13|1431.13|2
1639590950000|2021-12-15 17:55:50|1447.31|1431.31|1447.82|1431.82|1447.82|1431.82|1447.05|1431.05|3
1639590960000|2021-12-15 17:56:00|1447.5|1431.5|1447.92|1431.92|1448.1|1432.1|1447.5|1431.5|20
1639590970000|2021-12-15 17:56:10|1447.5|1431.5|1447.92|1431.92|1447.92|1431.92|1447.5|1431.5|2
1639590980000|2021-12-15 17:56:20|1448.2|1432.2|1447.92|1431.92|1448.2|1432.2|1447.92|1431.92|5
1639590990000|2021-12-15 17:56:30|1448.3|1432.3|1448.37|1432.37|1449.35|1433.35|1448.3|1432.3|6
1639591000000|2021-12-15 17:56:40|1448.15|1432.15|1448.16|1432.16|1448.26|1432.26|1448.15|1432.15|3
1639591010000|2021-12-15 17:56:50|1448.07|1432.07|1447.66|1431.66|1448.07|1432.07|1447.66|1431.66|6
1639591030000|2021-12-15 17:57:10|1447.5|1431.5|1447.53|1431.53|1447.53|1431.53|1447.5|1431.5|2
1639591050000|2021-12-15 17:57:30|1447.47|1431.47|1447.47|1431.47|1447.47|1431.47|1447.47|1431.47|1
1639591060000|2021-12-15 17:57:40|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.41|1431.41|3
1639591070000|2021-12-15 17:57:50|1447.75|1431.75|1447.6|1431.6|1448.1|1432.1|1447.6|1431.6|5
1639591080000|2021-12-15 17:58:00|1447.65|1431.65|1447.65|1431.65|1447.65|1431.65|1447.65|1431.65|1
1639591090000|2021-12-15 17:58:10|1448.07|1432.07|1448.02|1432.02|1448.07|1432.07|1448.02|1432.02|2
1639591100000|2021-12-15 17:58:20|1447.7|1431.7|1448.17|1432.17|1448.25|1432.25|1447.7|1431.7|6
1639591110000|2021-12-15 17:58:30|1448.3|1432.3|1448.81|1432.81|1449|1433|1448.3|1432.3|6
1639591120000|2021-12-15 17:58:40|1449.45|1433.45|1449.45|1433.45|1449.45|1433.45|1449.45|1433.45|1
1639591130000|2021-12-15 17:58:50|1449.41|1433.41|1449.5|1433.5|1449.5|1433.5|1449.41|1433.41|2
1639591140000|2021-12-15 17:59:00|1449|1433|1448.49|1432.49|1449|1433|1448.49|1432.49|3
1639591150000|2021-12-15 17:59:10|1446.5|1430.5|1446.32|1430.32|1446.5|1430.5|1446.32|1430.32|2
1639591160000|2021-12-15 17:59:20|1446.5|1430.5|1446.32|1430.32|1446.5|1430.5|1446.32|1430.32|2
1639591170000|2021-12-15 17:59:30|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639591180000|2021-12-15 17:59:40|1446.27|1430.27|1446.42|1430.42|1446.42|1430.42|1446.27|1430.27|2
1639591200000|2021-12-15 18:00:00|1445.92|1429.92|1445.82|1429.82|1446|1430|1445.82|1429.82|3
1639591210000|2021-12-15 18:00:10|1446.05|1430.05|1446.72|1430.72|1447|1431|1446.05|1430.05|5
1639591220000|2021-12-15 18:00:20|1446.5|1430.5|1446|1430|1446.5|1430.5|1446|1430|2
1639591230000|2021-12-15 18:00:30|1446.22|1430.22|1446.79|1430.79|1446.95|1430.95|1446.22|1430.22|4
1639591240000|2021-12-15 18:00:40|1447.05|1431.05|1447.5|1431.5|1447.5|1431.5|1446.5|1430.5|5
1639591250000|2021-12-15 18:00:50|1447.8|1431.8|1447|1431|1447.8|1431.8|1447|1431|8
1639591260000|2021-12-15 18:01:00|1447.22|1431.22|1447|1431|1447.22|1431.22|1447|1431|4
1639591270000|2021-12-15 18:01:10|1447.3|1431.3|1446.5|1430.5|1447.3|1431.3|1446.5|1430.5|8
1639591290000|2021-12-15 18:01:30|1446.34|1430.34|1446.75|1430.75|1446.75|1430.75|1446.3|1430.3|5
1639591300000|2021-12-15 18:01:40|1446.59|1430.59|1446.5|1430.5|1446.59|1430.59|1446.34|1430.34|5
1639591310000|2021-12-15 18:01:50|1446.79|1430.79|1446.79|1430.79|1446.79|1430.79|1446.79|1430.79|1
1639591320000|2021-12-15 18:02:00|1446.5|1430.5|1447.15|1431.15|1447.15|1431.15|1446.5|1430.5|6
1639591330000|2021-12-15 18:02:10|1447|1431|1446.5|1430.5|1447|1431|1446.5|1430.5|3
1639591350000|2021-12-15 18:02:30|1446.09|1430.09|1445.97|1429.97|1446.09|1430.09|1445.92|1429.92|5
1639591360000|2021-12-15 18:02:40|1445.92|1429.92|1445.92|1429.92|1445.92|1429.92|1445.92|1429.92|1
1639591370000|2021-12-15 18:02:50|1445.97|1429.97|1446.75|1430.75|1446.75|1430.75|1445.6|1429.6|10
1639591380000|2021-12-15 18:03:00|1446.43|1430.43|1446.75|1430.75|1446.75|1430.75|1446.17|1430.17|9
1639591390000|2021-12-15 18:03:10|1446.8|1430.8|1446.8|1430.8|1446.8|1430.8|1446.8|1430.8|1
1639591400000|2021-12-15 18:03:20|1446.82|1430.82|1446.82|1430.82|1446.82|1430.82|1446.82|1430.82|1
1639591410000|2021-12-15 18:03:30|1446.73|1430.73|1446.35|1430.35|1446.73|1430.73|1446.35|1430.35|4
1639591420000|2021-12-15 18:03:40|1446|1430|1446|1430|1446|1430|1446|1430|1
1639591430000|2021-12-15 18:03:50|1445.79|1429.79|1445.79|1429.79|1445.79|1429.79|1445.49|1429.49|4
1639591440000|2021-12-15 18:04:00|1445.76|1429.76|1445.4|1429.4|1445.76|1429.76|1445.4|1429.4|3
1639591450000|2021-12-15 18:04:10|1445.15|1429.15|1445.79|1429.79|1446|1430|1445.15|1429.15|5
1639591470000|2021-12-15 18:04:30|1445.82|1429.82|1445.82|1429.82|1446|1430|1445.82|1429.82|3
1639591480000|2021-12-15 18:04:40|1446.15|1430.15|1446.35|1430.35|1446.35|1430.35|1445.5|1429.5|6
1639591490000|2021-12-15 18:04:50|1446.54|1430.54|1446.54|1430.54|1446.54|1430.54|1446.54|1430.54|1
1639591500000|2021-12-15 18:05:00|1446.35|1430.35|1446.74|1430.74|1446.74|1430.74|1446.35|1430.35|3
1639591510000|2021-12-15 18:05:10|1446.76|1430.76|1446.72|1430.72|1447|1431|1446.5|1430.5|6
1639591520000|2021-12-15 18:05:20|1446.5|1430.5|1446.75|1430.75|1446.75|1430.75|1446.5|1430.5|10
1639591530000|2021-12-15 18:05:30|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639591540000|2021-12-15 18:05:40|1446.45|1430.45|1446.45|1430.45|1446.45|1430.45|1446.45|1430.45|1
1639591550000|2021-12-15 18:05:50|1446.77|1430.77|1446.82|1430.82|1446.82|1430.82|1446.77|1430.77|2
1639591560000|2021-12-15 18:06:00|1447.09|1431.09|1446.92|1430.92|1447.35|1431.35|1446.5|1430.5|5
1639591570000|2021-12-15 18:06:10|1446.5|1430.5|1446.92|1430.92|1446.92|1430.92|1446.5|1430.5|2
1639591580000|2021-12-15 18:06:20|1447.1|1431.1|1447|1431|1447.15|1431.15|1447|1431|3
1639591600000|2021-12-15 18:06:40|1447.15|1431.15|1446.92|1430.92|1447.15|1431.15|1446.92|1430.92|3
1639591610000|2021-12-15 18:06:50|1446.5|1430.5|1447.75|1431.75|1447.75|1431.75|1446.5|1430.5|2
1639591620000|2021-12-15 18:07:00|1447.82|1431.82|1448.32|1432.32|1448.32|1432.32|1447.82|1431.82|5
1639591630000|2021-12-15 18:07:10|1449|1433|1448.92|1432.92|1449.1|1433.1|1448.92|1432.92|3
1639591640000|2021-12-15 18:07:20|1448.5|1432.5|1449.5|1433.5|1449.5|1433.5|1448.5|1432.5|2
1639591650000|2021-12-15 18:07:30|1449.75|1433.75|1450.45|1434.45|1450.45|1434.45|1449.5|1433.5|6
1639591670000|2021-12-15 18:07:50|1450.15|1434.15|1450.45|1434.45|1450.45|1434.45|1450.15|1434.15|2
1639591680000|2021-12-15 18:08:00|1450.4|1434.4|1451.69|1435.69|1451.69|1435.69|1450.4|1434.4|8
1639591690000|2021-12-15 18:08:10|1451.75|1435.75|1451.19|1435.19|1452.25|1436.25|1451.19|1435.19|7
1639591700000|2021-12-15 18:08:20|1450.53|1434.53|1451.25|1435.25|1451.8|1435.8|1450.53|1434.53|17
1639591710000|2021-12-15 18:08:30|1451.1|1435.1|1451.22|1435.22|1451.95|1435.95|1451|1435|10
1639591720000|2021-12-15 18:08:40|1451.72|1435.72|1451.85|1435.85|1452|1436|1451.64|1435.64|4
1639591730000|2021-12-15 18:08:50|1451.84|1435.84|1451.92|1435.92|1452.05|1436.05|1451.84|1435.84|5
1639591740000|2021-12-15 18:09:00|1452|1436|1451.92|1435.92|1452|1436|1451.92|1435.92|2
1639591750000|2021-12-15 18:09:10|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639591760000|2021-12-15 18:09:20|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1
1639591770000|2021-12-15 18:09:30|1451.92|1435.92|1452|1436|1453.05|1437.05|1451.92|1435.92|9
1639591780000|2021-12-15 18:09:40|1451.55|1435.55|1451.5|1435.5|1451.55|1435.55|1451.5|1435.5|2
1639591790000|2021-12-15 18:09:50|1451.75|1435.75|1451.5|1435.5|1451.82|1435.82|1451.5|1435.5|4
1639591800000|2021-12-15 18:10:00|1452|1436|1451.5|1435.5|1452.4|1436.4|1451.5|1435.5|4
1639591810000|2021-12-15 18:10:10|1451.92|1435.92|1451.5|1435.5|1451.92|1435.92|1451.5|1435.5|2
1639591820000|2021-12-15 18:10:20|1451.44|1435.44|1451.5|1435.5|1451.5|1435.5|1451.44|1435.44|4
1639591830000|2021-12-15 18:10:30|1451|1435|1450.45|1434.45|1451|1435|1450.2|1434.2|4
1639591840000|2021-12-15 18:10:40|1450.5|1434.5|1449.6|1433.6|1450.5|1434.5|1449.6|1433.6|4
1639591850000|2021-12-15 18:10:50|1449.43|1433.43|1450.13|1434.13|1450.13|1434.13|1449.43|1433.43|4
1639591860000|2021-12-15 18:11:00|1450.07|1434.07|1449.4|1433.4|1450.5|1434.5|1449.4|1433.4|6
1639591870000|2021-12-15 18:11:10|1449.24|1433.24|1449.24|1433.24|1449.24|1433.24|1449.24|1433.24|1
1639591880000|2021-12-15 18:11:20|1449.37|1433.37|1449.24|1433.24|1449.37|1433.37|1449.19|1433.19|3
1639591900000|2021-12-15 18:11:40|1449.4|1433.4|1449.34|1433.34|1449.5|1433.5|1449.23|1433.23|4
1639591910000|2021-12-15 18:11:50|1449.84|1433.84|1449.92|1433.92|1450.3|1434.3|1449.74|1433.74|5
1639591920000|2021-12-15 18:12:00|1450.09|1434.09|1450|1434|1450.38|1434.38|1450|1434|5
1639591930000|2021-12-15 18:12:10|1449.89|1433.89|1450|1434|1450|1434|1449.89|1433.89|2
1639591960000|2021-12-15 18:12:40|1449.94|1433.94|1450|1434|1450.4|1434.4|1449.94|1433.94|5
1639591980000|2021-12-15 18:13:00|1450.09|1434.09|1450|1434|1450.45|1434.45|1450|1434|3
1639591990000|2021-12-15 18:13:10|1450.09|1434.09|1450.5|1434.5|1450.5|1434.5|1450.09|1434.09|5
1639592000000|2021-12-15 18:13:20|1450.35|1434.35|1451.69|1435.69|1451.69|1435.69|1450.35|1434.35|5
1639592010000|2021-12-15 18:13:30|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639592020000|2021-12-15 18:13:40|1452|1436|1451.5|1435.5|1452|1436|1451.4|1435.4|4
1639592030000|2021-12-15 18:13:50|1451.37|1435.37|1451.37|1435.37|1451.37|1435.37|1451.37|1435.37|1
1639592040000|2021-12-15 18:14:00|1451.45|1435.45|1451.09|1435.09|1451.95|1435.95|1451.09|1435.09|4
1639592050000|2021-12-15 18:14:10|1451.5|1435.5|1451.4|1435.4|1451.5|1435.5|1451.4|1435.4|2
1639592060000|2021-12-15 18:14:20|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.43|1435.43|3
1639592070000|2021-12-15 18:14:30|1451.44|1435.44|1451.5|1435.5|1451.5|1435.5|1451.44|1435.44|2
1639592100000|2021-12-15 18:15:00|1451|1435|1450.5|1434.5|1451|1435|1450.5|1434.5|4
1639592110000|2021-12-15 18:15:10|1450.3|1434.3|1450.5|1434.5|1450.55|1434.55|1450.3|1434.3|3
1639592130000|2021-12-15 18:15:30|1450.48|1434.48|1451.12|1435.12|1451.5|1435.5|1450.48|1434.48|7
1639592140000|2021-12-15 18:15:40|1451.2|1435.2|1451.5|1435.5|1451.5|1435.5|1450.7|1434.7|7
1639592150000|2021-12-15 18:15:50|1451.42|1435.42|1451.17|1435.17|1451.42|1435.42|1451.17|1435.17|2
1639592160000|2021-12-15 18:16:00|1451.25|1435.25|1451.42|1435.42|1451.42|1435.42|1451|1435|5
1639592170000|2021-12-15 18:16:10|1451|1435|1451|1435|1451.42|1435.42|1451|1435|11
1639592180000|2021-12-15 18:16:20|1451.42|1435.42|1451.42|1435.42|1451.42|1435.42|1451|1435|3
1639592190000|2021-12-15 18:16:30|1451.41|1435.41|1452.21|1436.21|1452.39|1436.39|1451.41|1435.41|5
1639592200000|2021-12-15 18:16:40|1452.45|1436.45|1452.9|1436.9|1452.95|1436.95|1452.39|1436.39|11
1639592210000|2021-12-15 18:16:50|1452.94|1436.94|1452.39|1436.39|1452.94|1436.94|1452.33|1436.33|9
1639592220000|2021-12-15 18:17:00|1452.31|1436.31|1451.5|1435.5|1452.39|1436.39|1451.5|1435.5|4
1639592230000|2021-12-15 18:17:10|1451.45|1435.45|1451.5|1435.5|1452.21|1436.21|1451.44|1435.44|8
1639592240000|2021-12-15 18:17:20|1451.82|1435.82|1451.92|1435.92|1452.21|1436.21|1451.5|1435.5|7
1639592250000|2021-12-15 18:17:30|1452.31|1436.31|1452.42|1436.42|1452.42|1436.42|1452.31|1436.31|2
1639592260000|2021-12-15 18:17:40|1452.45|1436.45|1452.45|1436.45|1452.45|1436.45|1452.45|1436.45|1
1639592270000|2021-12-15 18:17:50|1452.5|1436.5|1452.5|1436.5|1452.89|1436.89|1452.5|1436.5|7
1639592280000|2021-12-15 18:18:00|1452.89|1436.89|1452.5|1436.5|1452.89|1436.89|1452.3|1436.3|15
1639592290000|2021-12-15 18:18:10|1453|1437|1453.76|1437.76|1453.86|1437.86|1453|1437|5
1639592300000|2021-12-15 18:18:20|1454.24|1438.24|1454|1438|1454.35|1438.35|1453.88|1437.88|7
1639592310000|2021-12-15 18:18:30|1453.83|1437.83|1454.45|1438.45|1454.45|1438.45|1453.82|1437.82|5
1639592320000|2021-12-15 18:18:40|1453.98|1437.98|1454.55|1438.55|1455.04|1439.04|1453.98|1437.98|6
1639592330000|2021-12-15 18:18:50|1454.38|1438.38|1454.17|1438.17|1454.5|1438.5|1454.17|1438.17|10
1639592340000|2021-12-15 18:19:00|1454.34|1438.34|1453.67|1437.67|1454.34|1438.34|1453.67|1437.67|12
1639592350000|2021-12-15 18:19:10|1454.09|1438.09|1454.17|1438.17|1454.27|1438.27|1454.09|1438.09|3
1639592360000|2021-12-15 18:19:20|1454.24|1438.24|1454.22|1438.22|1454.3|1438.3|1454.22|1438.22|3
1639592370000|2021-12-15 18:19:30|1454.3|1438.3|1454|1438|1454.34|1438.34|1454|1438|6
1639592380000|2021-12-15 18:19:40|1454.29|1438.29|1455.52|1439.52|1455.52|1439.52|1454.13|1438.13|11
1639592390000|2021-12-15 18:19:50|1455.5|1439.5|1455.99|1439.99|1455.99|1439.99|1455.5|1439.5|2
1639592400000|2021-12-15 18:20:00|1455.75|1439.75|1455.97|1439.97|1456.01|1440.01|1455.65|1439.65|4
1639592410000|2021-12-15 18:20:10|1455.5|1439.5|1455.5|1439.5|1455.53|1439.53|1455.5|1439.5|3
1639592420000|2021-12-15 18:20:20|1455.48|1439.48|1455.54|1439.54|1455.54|1439.54|1455.45|1439.45|3
1639592430000|2021-12-15 18:20:30|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1
1639592440000|2021-12-15 18:20:40|1455.04|1439.04|1455.1|1439.1|1455.1|1439.1|1454.95|1438.95|4
1639592450000|2021-12-15 18:20:50|1455.2|1439.2|1454.46|1438.46|1455.2|1439.2|1454.46|1438.46|4
1639592460000|2021-12-15 18:21:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639592480000|2021-12-15 18:21:20|1454|1438|1454.31|1438.31|1454.5|1438.5|1454|1438|3
1639592490000|2021-12-15 18:21:30|1453.81|1437.81|1454.5|1438.5|1454.5|1438.5|1453.81|1437.81|5
1639592500000|2021-12-15 18:21:40|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1
1639592510000|2021-12-15 18:21:50|1455.34|1439.34|1455.64|1439.64|1455.64|1439.64|1455.34|1439.34|3
1639592520000|2021-12-15 18:22:00|1455.55|1439.55|1456.22|1440.22|1456.22|1440.22|1455.4|1439.4|7
1639592530000|2021-12-15 18:22:10|1456.23|1440.23|1458|1442|1458.4|1442.4|1456.23|1440.23|11
1639592540000|2021-12-15 18:22:20|1458.4|1442.4|1458.3|1442.3|1458.95|1442.95|1458|1442|9
1639592550000|2021-12-15 18:22:30|1458.15|1442.15|1459|1443|1459|1443|1458.15|1442.15|3
1639592560000|2021-12-15 18:22:40|1458.82|1442.82|1457.75|1441.75|1459|1443|1457.75|1441.75|7
1639592570000|2021-12-15 18:22:50|1457.91|1441.91|1457.75|1441.75|1458.1|1442.1|1457.41|1441.41|7
1639592580000|2021-12-15 18:23:00|1458.2|1442.2|1457.75|1441.75|1458.2|1442.2|1457.75|1441.75|5
1639592590000|2021-12-15 18:23:10|1458.21|1442.21|1458|1442|1458.21|1442.21|1458|1442|2
1639592600000|2021-12-15 18:23:20|1458.25|1442.25|1458.54|1442.54|1459.5|1443.5|1458|1442|8
1639592610000|2021-12-15 18:23:30|1458.55|1442.55|1458.5|1442.5|1458.79|1442.79|1458.46|1442.46|9
1639592620000|2021-12-15 18:23:40|1458.75|1442.75|1459.59|1443.59|1459.59|1443.59|1458.25|1442.25|9
1639592630000|2021-12-15 18:23:50|1459.65|1443.65|1459.8|1443.8|1460.1|1444.1|1458.78|1442.78|16
1639592640000|2021-12-15 18:24:00|1459.75|1443.75|1459.96|1443.96|1460.4|1444.4|1458.75|1442.75|7
1639592650000|2021-12-15 18:24:10|1459.65|1443.65|1460.17|1444.17|1460.25|1444.25|1459.65|1443.65|7
1639592660000|2021-12-15 18:24:20|1459.5|1443.5|1459.78|1443.78|1460|1444|1459.38|1443.38|11
1639592670000|2021-12-15 18:24:30|1460.03|1444.03|1459.5|1443.5|1460.03|1444.03|1459.25|1443.25|7
1639592680000|2021-12-15 18:24:40|1459.75|1443.75|1459.65|1443.65|1459.75|1443.75|1459.65|1443.65|5
1639592690000|2021-12-15 18:24:50|1459.75|1443.75|1461.09|1445.09|1461.45|1445.45|1459.75|1443.75|10
1639592700000|2021-12-15 18:25:00|1461|1445|1460.44|1444.44|1461.3|1445.3|1460.44|1444.44|11
1639592710000|2021-12-15 18:25:10|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.35|1444.35|3
1639592730000|2021-12-15 18:25:30|1460.44|1444.44|1461.5|1445.5|1461.5|1445.5|1460.44|1444.44|3
1639592740000|2021-12-15 18:25:40|1461|1445|1460.5|1444.5|1461.5|1445.5|1460.5|1444.5|6
1639592750000|2021-12-15 18:25:50|1460.29|1444.29|1459.5|1443.5|1460.38|1444.38|1459.5|1443.5|6
1639592760000|2021-12-15 18:26:00|1460|1444|1458.75|1442.75|1460.5|1444.5|1458.5|1442.5|11
1639592770000|2021-12-15 18:26:10|1458.5|1442.5|1459.29|1443.29|1459.5|1443.5|1458.41|1442.41|13
1639592780000|2021-12-15 18:26:20|1459.5|1443.5|1459.22|1443.22|1459.5|1443.5|1458.92|1442.92|5
1639592790000|2021-12-15 18:26:30|1458.87|1442.87|1459.56|1443.56|1459.56|1443.56|1458.87|1442.87|3
1639592800000|2021-12-15 18:26:40|1459.38|1443.38|1459.76|1443.76|1459.76|1443.76|1459.15|1443.15|4
1639592810000|2021-12-15 18:26:50|1459.68|1443.68|1460.05|1444.05|1460.05|1444.05|1459.51|1443.51|6
1639592820000|2021-12-15 18:27:00|1459.98|1443.98|1459.76|1443.76|1459.98|1443.98|1459.66|1443.66|3
1639592830000|2021-12-15 18:27:10|1459.9|1443.9|1458.55|1442.55|1459.9|1443.9|1458.55|1442.55|8
1639592840000|2021-12-15 18:27:20|1458.35|1442.35|1458.35|1442.35|1458.35|1442.35|1458.35|1442.35|1
1639592850000|2021-12-15 18:27:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639592860000|2021-12-15 18:27:40|1458.42|1442.42|1458.42|1442.42|1458.42|1442.42|1458.42|1442.42|1
1639592880000|2021-12-15 18:28:00|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.38|1442.38|3
1639592890000|2021-12-15 18:28:10|1458.38|1442.38|1457.92|1441.92|1458.38|1442.38|1457.92|1441.92|5
1639592910000|2021-12-15 18:28:30|1458.03|1442.03|1457.92|1441.92|1458.03|1442.03|1457.92|1441.92|4
1639592930000|2021-12-15 18:28:50|1457.5|1441.5|1457.92|1441.92|1457.92|1441.92|1457.5|1441.5|4
1639592940000|2021-12-15 18:29:00|1457.5|1441.5|1457.2|1441.2|1457.5|1441.5|1457.02|1441.02|4
1639592950000|2021-12-15 18:29:10|1457.15|1441.15|1457.75|1441.75|1458|1442|1457.15|1441.15|9
1639592960000|2021-12-15 18:29:20|1457.5|1441.5|1457.79|1441.79|1457.81|1441.81|1457.5|1441.5|7
1639592970000|2021-12-15 18:29:30|1457.92|1441.92|1457.92|1441.92|1458.35|1442.35|1457.92|1441.92|3
1639592980000|2021-12-15 18:29:40|1458.25|1442.25|1459.32|1443.32|1459.5|1443.5|1458.25|1442.25|6
1639592990000|2021-12-15 18:29:50|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639593000000|2021-12-15 18:30:00|1458.82|1442.82|1458.97|1442.97|1458.97|1442.97|1458.82|1442.82|2
1639593010000|2021-12-15 18:30:10|1458.82|1442.82|1458|1442|1458.82|1442.82|1458|1442|3
1639593020000|2021-12-15 18:30:20|1457.84|1441.84|1458.2|1442.2|1459|1443|1457.65|1441.65|5
1639593030000|2021-12-15 18:30:30|1458.72|1442.72|1458.15|1442.15|1458.72|1442.72|1458.1|1442.1|4
1639593040000|2021-12-15 18:30:40|1458.25|1442.25|1459.81|1443.81|1460.05|1444.05|1458.25|1442.25|7
1639593050000|2021-12-15 18:30:50|1460.4|1444.4|1460|1444|1460.4|1444.4|1460|1444|4
1639593060000|2021-12-15 18:31:00|1459.92|1443.92|1459.92|1443.92|1460.25|1444.25|1459.5|1443.5|7
1639593070000|2021-12-15 18:31:10|1459.68|1443.68|1460|1444|1460.05|1444.05|1459.6|1443.6|4
1639593080000|2021-12-15 18:31:20|1460.25|1444.25|1461.25|1445.25|1461.55|1445.55|1460.25|1444.25|9
1639593090000|2021-12-15 18:31:30|1460.92|1444.92|1461|1445|1461.4|1445.4|1460.92|1444.92|3
1639593100000|2021-12-15 18:31:40|1461.3|1445.3|1461.78|1445.78|1461.8|1445.8|1461.3|1445.3|5
1639593110000|2021-12-15 18:31:50|1462.15|1446.15|1461.92|1445.92|1462.15|1446.15|1461.92|1445.92|2
1639593120000|2021-12-15 18:32:00|1462.16|1446.16|1461.5|1445.5|1462.5|1446.5|1461.5|1445.5|6
1639593130000|2021-12-15 18:32:10|1461.44|1445.44|1462.25|1446.25|1462.5|1446.5|1461.44|1445.44|4
1639593140000|2021-12-15 18:32:20|1462.41|1446.41|1462.5|1446.5|1463.01|1447.01|1462|1446|7
1639593150000|2021-12-15 18:32:30|1462.69|1446.69|1462.48|1446.48|1463.2|1447.2|1462.48|1446.48|7
1639593160000|2021-12-15 18:32:40|1462.88|1446.88|1462.42|1446.42|1463|1447|1462.42|1446.42|5
1639593170000|2021-12-15 18:32:50|1462.5|1446.5|1463.72|1447.72|1463.82|1447.82|1462.5|1446.5|7
1639593180000|2021-12-15 18:33:00|1463.55|1447.55|1463.45|1447.45|1464|1448|1463.4|1447.4|7
1639593190000|2021-12-15 18:33:10|1463.32|1447.32|1463.14|1447.14|1463.32|1447.32|1462.92|1446.92|5
1639593200000|2021-12-15 18:33:20|1463.32|1447.32|1463.32|1447.32|1463.32|1447.32|1463.32|1447.32|1
1639593210000|2021-12-15 18:33:30|1463.33|1447.33|1463.5|1447.5|1464|1448|1463.33|1447.33|5
1639593220000|2021-12-15 18:33:40|1463.79|1447.79|1464.29|1448.29|1464.5|1448.5|1463.79|1447.79|4
1639593230000|2021-12-15 18:33:50|1464|1448|1464|1448|1464.32|1448.32|1464|1448|6
1639593240000|2021-12-15 18:34:00|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639593250000|2021-12-15 18:34:10|1463.42|1447.42|1463.5|1447.5|1463.5|1447.5|1463.3|1447.3|3
1639593260000|2021-12-15 18:34:20|1463|1447|1463|1447|1463|1447|1463|1447|1
1639593270000|2021-12-15 18:34:30|1463.42|1447.42|1463|1447|1463.5|1447.5|1463|1447|3
1639593280000|2021-12-15 18:34:40|1462.5|1446.5|1462|1446|1462.5|1446.5|1462|1446|6
1639593290000|2021-12-15 18:34:50|1462.13|1446.13|1461.92|1445.92|1462.13|1446.13|1461.5|1445.5|11
1639593300000|2021-12-15 18:35:00|1461.5|1445.5|1461.92|1445.92|1461.92|1445.92|1461.5|1445.5|6
1639593310000|2021-12-15 18:35:10|1461.5|1445.5|1461.82|1445.82|1461.82|1445.82|1461.5|1445.5|2
1639593320000|2021-12-15 18:35:20|1462.2|1446.2|1462.69|1446.69|1462.69|1446.69|1462.2|1446.2|5
1639593330000|2021-12-15 18:35:30|1463.03|1447.03|1462.9|1446.9|1463.35|1447.35|1462.9|1446.9|3
1639593340000|2021-12-15 18:35:40|1463.08|1447.08|1465.13|1449.13|1465.13|1449.13|1463.08|1447.08|9
1639593350000|2021-12-15 18:35:50|1465|1449|1467.45|1451.45|1467.45|1451.45|1465|1449|9
1639593360000|2021-12-15 18:36:00|1467.5|1451.5|1466.5|1450.5|1467.5|1451.5|1466.48|1450.48|3
1639593370000|2021-12-15 18:36:10|1466.07|1450.07|1464.81|1448.81|1466.22|1450.22|1464.81|1448.81|13
1639593380000|2021-12-15 18:36:20|1464.87|1448.87|1464.81|1448.81|1465.1|1449.1|1464.81|1448.81|3
1639593390000|2021-12-15 18:36:30|1465|1449|1465.42|1449.42|1465.75|1449.75|1465|1449|7
1639593400000|2021-12-15 18:36:40|1465.75|1449.75|1466|1450|1466|1450|1465.42|1449.42|9
1639593410000|2021-12-15 18:36:50|1466.13|1450.13|1467.25|1451.25|1467.25|1451.25|1466.13|1450.13|7
1639593420000|2021-12-15 18:37:00|1467.32|1451.32|1468.92|1452.92|1468.92|1452.92|1467.32|1451.32|10
1639593430000|2021-12-15 18:37:10|1469|1453|1469.5|1453.5|1469.5|1453.5|1468.81|1452.81|11
1639593440000|2021-12-15 18:37:20|1469|1453|1468.92|1452.92|1469.2|1453.2|1468.92|1452.92|3
1639593450000|2021-12-15 18:37:30|1469.1|1453.1|1468.92|1452.92|1469.1|1453.1|1468.92|1452.92|7
1639593460000|2021-12-15 18:37:40|1469.01|1453.01|1468.89|1452.89|1469.07|1453.07|1468.39|1452.39|4
1639593470000|2021-12-15 18:37:50|1468.82|1452.82|1469.25|1453.25|1469.25|1453.25|1468.39|1452.39|12
1639593480000|2021-12-15 18:38:00|1469.9|1453.9|1470.5|1454.5|1470.85|1454.85|1469.4|1453.4|21
1639593490000|2021-12-15 18:38:10|1470.35|1454.35|1468.85|1452.85|1470.35|1454.35|1468.35|1452.35|15
1639593500000|2021-12-15 18:38:20|1468.75|1452.75|1468.5|1452.5|1469|1453|1468.32|1452.32|10
1639593510000|2021-12-15 18:38:30|1468.81|1452.81|1468.32|1452.32|1468.82|1452.82|1468.22|1452.22|8
1639593520000|2021-12-15 18:38:40|1468.12|1452.12|1468.2|1452.2|1468.26|1452.26|1468.12|1452.12|5
1639593530000|2021-12-15 18:38:50|1468.32|1452.32|1468.58|1452.58|1468.82|1452.82|1468.24|1452.24|12
1639593540000|2021-12-15 18:39:00|1468.78|1452.78|1468.79|1452.79|1469|1453|1468.78|1452.78|6
1639593550000|2021-12-15 18:39:10|1469.25|1453.25|1470.35|1454.35|1470.5|1454.5|1469|1453|9
1639593560000|2021-12-15 18:39:20|1470.36|1454.36|1472|1456|1472|1456|1470.36|1454.36|10
1639593570000|2021-12-15 18:39:30|1471.5|1455.5|1471.95|1455.95|1471.95|1455.95|1471.15|1455.15|10
1639593580000|2021-12-15 18:39:40|1471.45|1455.45|1471.82|1455.82|1472|1456|1471.45|1455.45|9
1639593590000|2021-12-15 18:39:50|1471.5|1455.5|1473.16|1457.16|1473.16|1457.16|1471.5|1455.5|8
1639593600000|2021-12-15 18:40:00|1473|1457|1472|1456|1473|1457|1471.5|1455.5|8
1639593610000|2021-12-15 18:40:10|1472.4|1456.4|1472.9|1456.9|1472.9|1456.9|1471.58|1455.58|12
1639593620000|2021-12-15 18:40:20|1472.4|1456.4|1473|1457|1473|1457|1472.4|1456.4|6
1639593630000|2021-12-15 18:40:30|1472.55|1456.55|1472.9|1456.9|1472.9|1456.9|1472.34|1456.34|11
1639593640000|2021-12-15 18:40:40|1472.4|1456.4|1472.51|1456.51|1472.76|1456.76|1472.26|1456.26|14
1639593650000|2021-12-15 18:40:50|1472.65|1456.65|1473.5|1457.5|1474.05|1458.05|1471.9|1455.9|20
1639593660000|2021-12-15 18:41:00|1473.79|1457.79|1473.79|1457.79|1474|1458|1473.5|1457.5|13
1639593670000|2021-12-15 18:41:10|1473.73|1457.73|1473.71|1457.71|1473.74|1457.74|1473.59|1457.59|13
1639593680000|2021-12-15 18:41:20|1473.75|1457.75|1473.73|1457.73|1474.2|1458.2|1473.5|1457.5|15
1639593690000|2021-12-15 18:41:30|1473.74|1457.74|1473.75|1457.75|1473.75|1457.75|1473.57|1457.57|10
1639593700000|2021-12-15 18:41:40|1474|1458|1473.9|1457.9|1474|1458|1473.9|1457.9|4
1639593710000|2021-12-15 18:41:50|1473.92|1457.92|1473.92|1457.92|1474.2|1458.2|1473.92|1457.92|7
1639593720000|2021-12-15 18:42:00|1474|1458|1473.92|1457.92|1474|1458|1473.92|1457.92|2
1639593730000|2021-12-15 18:42:10|1474.4|1458.4|1474|1458|1474.4|1458.4|1474|1458|5
1639593740000|2021-12-15 18:42:20|1474.5|1458.5|1474.75|1458.75|1474.75|1458.75|1474.5|1458.5|3
1639593750000|2021-12-15 18:42:30|1474.7|1458.7|1474.92|1458.92|1475.3|1459.3|1474.5|1458.5|12
1639593760000|2021-12-15 18:42:40|1475.3|1459.3|1476|1460|1476|1460|1475.17|1459.17|9
1639593770000|2021-12-15 18:42:50|1475.5|1459.5|1476.22|1460.22|1476.22|1460.22|1475.42|1459.42|12
1639593780000|2021-12-15 18:43:00|1476.3|1460.3|1476.5|1460.5|1476.5|1460.5|1476.25|1460.25|3
1639593790000|2021-12-15 18:43:10|1476|1460|1476|1460|1476.5|1460.5|1475.35|1459.35|7
1639593800000|2021-12-15 18:43:20|1475.5|1459.5|1475.59|1459.59|1476.42|1460.42|1475.5|1459.5|12
1639593810000|2021-12-15 18:43:30|1475.87|1459.87|1476|1460|1476.05|1460.05|1475.5|1459.5|9
1639593820000|2021-12-15 18:43:40|1476.42|1460.42|1476.26|1460.26|1476.42|1460.42|1475.75|1459.75|7
1639593830000|2021-12-15 18:43:50|1476.42|1460.42|1477.51|1461.51|1477.6|1461.6|1476.12|1460.12|6
1639593840000|2021-12-15 18:44:00|1477.52|1461.52|1477.74|1461.74|1477.79|1461.79|1477.1|1461.1|8
1639593850000|2021-12-15 18:44:10|1476.75|1460.75|1477.61|1461.61|1477.69|1461.69|1476.75|1460.75|4
1639593860000|2021-12-15 18:44:20|1478.14|1462.14|1479.4|1463.4|1479.9|1463.9|1477.85|1461.85|11
1639593870000|2021-12-15 18:44:30|1479.06|1463.06|1478|1462|1479.06|1463.06|1477.5|1461.5|13
1639593880000|2021-12-15 18:44:40|1477.5|1461.5|1479|1463|1479|1463|1477.5|1461.5|21
1639593890000|2021-12-15 18:44:50|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1478.87|1462.87|14
1639593900000|2021-12-15 18:45:00|1479.42|1463.42|1479.97|1463.97|1480.07|1464.07|1479.42|1463.42|12
1639593910000|2021-12-15 18:45:10|1480.18|1464.18|1480.53|1464.53|1480.78|1464.78|1480|1464|8
1639593920000|2021-12-15 18:45:20|1481.75|1465.75|1481.25|1465.25|1481.75|1465.75|1480.16|1464.16|15
1639593930000|2021-12-15 18:45:30|1481.72|1465.72|1482|1466|1482.4|1466.4|1481.72|1465.72|7
1639593940000|2021-12-15 18:45:40|1481.5|1465.5|1480|1464|1481.53|1465.53|1480|1464|9
1639593950000|2021-12-15 18:45:50|1480.5|1464.5|1479.82|1463.82|1480.65|1464.65|1479.68|1463.68|24
1639593960000|2021-12-15 18:46:00|1479.81|1463.81|1479.78|1463.78|1479.82|1463.82|1479.28|1463.28|17
1639593970000|2021-12-15 18:46:10|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.34|1463.34|3
1639593980000|2021-12-15 18:46:20|1479.31|1463.31|1479.31|1463.31|1479.31|1463.31|1479.31|1463.31|1
1639593990000|2021-12-15 18:46:30|1479.5|1463.5|1478.42|1462.42|1479.5|1463.5|1477.98|1461.98|12
1639594000000|2021-12-15 18:46:40|1478.4|1462.4|1478.66|1462.66|1479.04|1463.04|1478.25|1462.25|6
1639594010000|2021-12-15 18:46:50|1478.38|1462.38|1481|1465|1481.45|1465.45|1478.25|1462.25|23
1639594020000|2021-12-15 18:47:00|1480.5|1464.5|1480.21|1464.21|1481|1465|1480.21|1464.21|18
1639594030000|2021-12-15 18:47:10|1480.71|1464.71|1480.9|1464.9|1480.9|1464.9|1480|1464|16
1639594040000|2021-12-15 18:47:20|1480.82|1464.82|1480.92|1464.92|1481.2|1465.2|1480.82|1464.82|4
1639594050000|2021-12-15 18:47:30|1481.25|1465.25|1480.92|1464.92|1481.25|1465.25|1480.5|1464.5|5
1639594060000|2021-12-15 18:47:40|1481.08|1465.08|1480.5|1464.5|1481.25|1465.25|1480.38|1464.38|14
1639594070000|2021-12-15 18:47:50|1480.66|1464.66|1483.18|1467.18|1483.18|1467.18|1480.27|1464.27|24
1639594080000|2021-12-15 18:48:00|1483.41|1467.41|1487.47|1471.47|1487.47|1471.47|1483.41|1467.41|16
1639594090000|2021-12-15 18:48:10|1487.34|1471.34|1485|1469|1488.1|1472.1|1485|1469|17
1639594100000|2021-12-15 18:48:20|1485.5|1469.5|1483.9|1467.9|1485.5|1469.5|1483.5|1467.5|19
1639594110000|2021-12-15 18:48:30|1484.25|1468.25|1484|1468|1484.9|1468.9|1483.9|1467.9|10
1639594120000|2021-12-15 18:48:40|1484.5|1468.5|1485.5|1469.5|1485.69|1469.69|1484.5|1468.5|10
1639594130000|2021-12-15 18:48:50|1484.81|1468.81|1485.75|1469.75|1486|1470|1484.81|1468.81|13
1639594140000|2021-12-15 18:49:00|1485.95|1469.95|1484.5|1468.5|1485.95|1469.95|1484.5|1468.5|11
1639594150000|2021-12-15 18:49:10|1485|1469|1483.36|1467.36|1485|1469|1482.93|1466.93|7
1639594160000|2021-12-15 18:49:20|1483.34|1467.34|1482.23|1466.23|1483.34|1467.34|1482.23|1466.23|10
1639594170000|2021-12-15 18:49:30|1482.2|1466.2|1483|1467|1483.4|1467.4|1482.04|1466.04|10
1639594180000|2021-12-15 18:49:40|1482.94|1466.94|1483.82|1467.82|1483.82|1467.82|1482.94|1466.94|4
1639594190000|2021-12-15 18:49:50|1483.5|1467.5|1484|1468|1484.4|1468.4|1483.13|1467.13|14
1639594200000|2021-12-15 18:50:00|1483.75|1467.75|1485.5|1469.5|1486.32|1470.32|1483.75|1467.75|15
1639594210000|2021-12-15 18:50:10|1485|1469|1484.34|1468.34|1485|1469|1484.34|1468.34|5
1639594220000|2021-12-15 18:50:20|1484.31|1468.31|1484.13|1468.13|1484.31|1468.31|1483.46|1467.46|7
1639594230000|2021-12-15 18:50:30|1484.31|1468.31|1484.75|1468.75|1485|1469|1484.31|1468.31|5
1639594240000|2021-12-15 18:50:40|1484.81|1468.81|1487.5|1471.5|1488.15|1472.15|1484.5|1468.5|18
1639594250000|2021-12-15 18:50:50|1487.79|1471.79|1487|1471|1488|1472|1487|1471|10
1639594260000|2021-12-15 18:51:00|1487.29|1471.29|1487|1471|1487.7|1471.7|1486.76|1470.76|16
1639594270000|2021-12-15 18:51:10|1487.15|1471.15|1485.82|1469.82|1487.15|1471.15|1485.5|1469.5|15
1639594280000|2021-12-15 18:51:20|1486|1470|1486.15|1470.15|1486.55|1470.55|1485.5|1469.5|12
1639594290000|2021-12-15 18:51:30|1486|1470|1485.79|1469.79|1486|1470|1485.5|1469.5|7
1639594300000|2021-12-15 18:51:40|1485.5|1469.5|1484.34|1468.34|1486|1470|1484.26|1468.26|15
1639594310000|2021-12-15 18:51:50|1484.84|1468.84|1484.31|1468.31|1484.84|1468.84|1484.2|1468.2|6
1639594320000|2021-12-15 18:52:00|1484.25|1468.25|1483.5|1467.5|1484.25|1468.25|1483.5|1467.5|5
1639594330000|2021-12-15 18:52:10|1483|1467|1481|1465|1483|1467|1481|1465|10
1639594340000|2021-12-15 18:52:20|1480.92|1464.92|1479.33|1463.33|1480.92|1464.92|1479.33|1463.33|9
1639594350000|2021-12-15 18:52:30|1479.12|1463.12|1476.5|1460.5|1479.12|1463.12|1476.5|1460.5|8
1639594360000|2021-12-15 18:52:40|1476.82|1460.82|1477.5|1461.5|1477.5|1461.5|1476.82|1460.82|3
1639594370000|2021-12-15 18:52:50|1477|1461|1476.78|1460.78|1477|1461|1475.96|1459.96|9
1639594380000|2021-12-15 18:53:00|1477|1461|1476|1460|1477|1461|1476|1460|9
1639594390000|2021-12-15 18:53:10|1476.05|1460.05|1471.5|1455.5|1476.05|1460.05|1471.5|1455.5|15
1639594400000|2021-12-15 18:53:20|1471.04|1455.04|1470.25|1454.25|1471.6|1455.6|1470.25|1454.25|18
1639594410000|2021-12-15 18:53:30|1470|1454|1468.22|1452.22|1470|1454|1468.22|1452.22|11
1639594420000|2021-12-15 18:53:40|1468.5|1452.5|1466.3|1450.3|1468.5|1452.5|1465.44|1449.44|20
1639594430000|2021-12-15 18:53:50|1467.2|1451.2|1467.5|1451.5|1468|1452|1467|1451|20
1639594440000|2021-12-15 18:54:00|1468|1452|1465.5|1449.5|1468.5|1452.5|1465.5|1449.5|20
1639594450000|2021-12-15 18:54:10|1465.28|1449.28|1462.5|1446.5|1465.28|1449.28|1462.5|1446.5|16
1639594460000|2021-12-15 18:54:20|1463|1447|1465.5|1449.5|1465.5|1449.5|1462.5|1446.5|17
1639594470000|2021-12-15 18:54:30|1465|1449|1464.8|1448.8|1465.72|1449.72|1464|1448|18
1639594480000|2021-12-15 18:54:40|1464.25|1448.25|1464.5|1448.5|1465.4|1449.4|1464.25|1448.25|5
1639594490000|2021-12-15 18:54:50|1464.4|1448.4|1464.5|1448.5|1464.92|1448.92|1463.37|1447.37|18
1639594500000|2021-12-15 18:55:00|1465.5|1449.5|1465|1449|1465.75|1449.75|1464.88|1448.88|13
1639594510000|2021-12-15 18:55:10|1465.5|1449.5|1466.2|1450.2|1466.2|1450.2|1464.94|1448.94|7
1639594520000|2021-12-15 18:55:20|1466.23|1450.23|1468.55|1452.55|1468.55|1452.55|1466.23|1450.23|8
1639594530000|2021-12-15 18:55:30|1468.5|1452.5|1469.72|1453.72|1469.84|1453.84|1468.42|1452.42|11
1639594540000|2021-12-15 18:55:40|1470.42|1454.42|1470.35|1454.35|1470.9|1454.9|1470.09|1454.09|9
1639594550000|2021-12-15 18:55:50|1470.5|1454.5|1471.5|1455.5|1471.63|1455.63|1470.35|1454.35|9
1639594560000|2021-12-15 18:56:00|1471.75|1455.75|1471.48|1455.48|1472.85|1456.85|1471.48|1455.48|10
1639594570000|2021-12-15 18:56:10|1472.25|1456.25|1474.63|1458.63|1474.63|1458.63|1472.25|1456.25|10
1639594580000|2021-12-15 18:56:20|1474.3|1458.3|1472.83|1456.83|1474.5|1458.5|1472|1456|17
1639594590000|2021-12-15 18:56:30|1472.6|1456.6|1473.92|1457.92|1474.05|1458.05|1472.5|1456.5|15
1639594600000|2021-12-15 18:56:40|1474.02|1458.02|1473.53|1457.53|1474.02|1458.02|1473.46|1457.46|4
1639594610000|2021-12-15 18:56:50|1474.03|1458.03|1474.61|1458.61|1474.95|1458.95|1474.02|1458.02|13
1639594620000|2021-12-15 18:57:00|1474.82|1458.82|1474.11|1458.11|1475.1|1459.1|1474.11|1458.11|12
1639594630000|2021-12-15 18:57:10|1474.06|1458.06|1473.61|1457.61|1474.11|1458.11|1473.56|1457.56|10
1639594640000|2021-12-15 18:57:20|1472.6|1456.6|1469|1453|1473.11|1457.11|1469|1453|10
1639594650000|2021-12-15 18:57:30|1468.5|1452.5|1468.5|1452.5|1468.95|1452.95|1467.92|1451.92|9
1639594660000|2021-12-15 18:57:40|1467.94|1451.94|1467.82|1451.82|1467.94|1451.94|1467|1451|5
1639594670000|2021-12-15 18:57:50|1467.5|1451.5|1466.93|1450.93|1468.15|1452.15|1466.93|1450.93|17
1639594680000|2021-12-15 18:58:00|1466.75|1450.75|1466.64|1450.64|1466.91|1450.91|1466.29|1450.29|19
1639594690000|2021-12-15 18:58:10|1466.59|1450.59|1467.75|1451.75|1468.12|1452.12|1466.59|1450.59|15
1639594700000|2021-12-15 18:58:20|1467.51|1451.51|1469|1453|1469|1453|1467.51|1451.51|16
1639594710000|2021-12-15 18:58:30|1469.15|1453.15|1469.96|1453.96|1470.12|1454.12|1469.15|1453.15|14
1639594720000|2021-12-15 18:58:40|1470.06|1454.06|1470.19|1454.19|1470.19|1454.19|1469.95|1453.95|12
1639594730000|2021-12-15 18:58:50|1470.08|1454.08|1469.41|1453.41|1470.1|1454.1|1469.41|1453.41|11
1639594740000|2021-12-15 18:59:00|1469.42|1453.42|1470.25|1454.25|1470.25|1454.25|1468.32|1452.32|23
1639594750000|2021-12-15 18:59:10|1470.17|1454.17|1471.1|1455.1|1471.29|1455.29|1470.17|1454.17|18
1639594760000|2021-12-15 18:59:20|1470.99|1454.99|1472.08|1456.08|1472.08|1456.08|1470.99|1454.99|9
1639594770000|2021-12-15 18:59:30|1471.96|1455.96|1471.13|1455.13|1471.96|1455.96|1471.13|1455.13|17
1639594780000|2021-12-15 18:59:40|1471.1|1455.1|1471.07|1455.07|1471.2|1455.2|1470.09|1454.09|20
1639594790000|2021-12-15 18:59:50|1470.82|1454.82|1471.57|1455.57|1471.57|1455.57|1470.7|1454.7|15
1639594800000|2021-12-15 19:00:00|1471.46|1455.46|1462.54|1446.54|1471.46|1455.46|1462.54|1446.54|31
1639594810000|2021-12-15 19:00:10|1462.42|1446.42|1463.31|1447.31|1463.31|1447.31|1460.02|1444.02|26
1639594820000|2021-12-15 19:00:20|1463.47|1447.47|1466.1|1450.1|1467.65|1451.65|1463.24|1447.24|27
1639594830000|2021-12-15 19:00:30|1466.04|1450.04|1465.29|1449.29|1466.04|1450.04|1462.59|1446.59|23
1639594840000|2021-12-15 19:00:40|1465.14|1449.14|1463.58|1447.58|1465.6|1449.6|1463.43|1447.43|24
1639594850000|2021-12-15 19:00:50|1463.57|1447.57|1465.4|1449.4|1466.28|1450.28|1462.01|1446.01|30
1639594860000|2021-12-15 19:01:00|1464.95|1448.95|1462.2|1446.2|1465.04|1449.04|1462.2|1446.2|21
1639594870000|2021-12-15 19:01:10|1462.3|1446.3|1458.38|1442.38|1462.3|1446.3|1458.37|1442.37|23
1639594880000|2021-12-15 19:01:20|1457.22|1441.22|1455.98|1439.98|1457.23|1441.23|1455.98|1439.98|29
1639594890000|2021-12-15 19:01:30|1456.33|1440.33|1454.68|1438.68|1458.48|1446.29|1450.29|1438.68|30
1639594900000|2021-12-15 19:01:40|1454.58|1438.58|1454.51|1438.51|1455.73|1439.73|1454.02|1438.02|25
1639594910000|2021-12-15 19:01:50|1454.26|1438.26|1455.96|1439.96|1457.06|1441.06|1454.06|1438.06|23
1639594920000|2021-12-15 19:02:00|1455.97|1439.97|1455.1|1439.1|1457.19|1441.19|1455.02|1439.02|27
1639594930000|2021-12-15 19:02:10|1455.38|1439.38|1457.81|1441.81|1457.92|1441.92|1454.6|1438.6|33
1639594940000|2021-12-15 19:02:20|1457.82|1441.82|1463.28|1447.28|1463.28|1447.28|1457.82|1441.82|30
1639594950000|2021-12-15 19:02:30|1463.31|1447.31|1465.77|1449.77|1465.77|1449.77|1463.31|1447.31|24
1639594960000|2021-12-15 19:02:40|1466.28|1450.28|1467.74|1451.74|1467.92|1451.92|1466.09|1450.09|27
1639594970000|2021-12-15 19:02:50|1467.92|1451.92|1473.47|1457.47|1473.47|1457.47|1467.92|1451.92|28
1639594980000|2021-12-15 19:03:00|1473.49|1457.49|1476.82|1460.82|1476.82|1460.82|1473.49|1457.49|29
1639594990000|2021-12-15 19:03:10|1477.34|1461.34|1488.12|1472.12|1488.12|1472.12|1477.34|1461.34|37
1639595000000|2021-12-15 19:03:20|1488.09|1472.09|1486.69|1470.69|1490.52|1474.52|1486.69|1470.69|30
1639595010000|2021-12-15 19:03:30|1486.98|1470.98|1494.91|1478.91|1496.44|1481.43|1486.98|1470.98|35
1639595020000|2021-12-15 19:03:40|1495.33|1479.33|1506.93|1490.93|1508.08|1497.54|1491.14|1479.33|36
1639595030000|2021-12-15 19:03:50|1501.17|1496.05|1508.81|1492.81|1509.26|1496.05|1499.09|1489.01|28
1639595040000|2021-12-15 19:04:00|1508.88|1492.88|1506.37|1490.37|1508.88|1492.88|1506.37|1490.37|27
1639595050000|2021-12-15 19:04:10|1506.51|1490.51|1503.74|1487.74|1506.51|1490.51|1503.25|1487.25|32
1639595060000|2021-12-15 19:04:20|1503.93|1487.93|1498.75|1482.75|1504.66|1488.66|1498.63|1482.63|33
1639595070000|2021-12-15 19:04:30|1498.53|1482.53|1496.34|1480.34|1499.05|1483.05|1495.37|1479.37|33
1639595080000|2021-12-15 19:04:40|1495.98|1479.98|1501.14|1485.14|1501.23|1489.3|1493.33|1479.56|33
1639595090000|2021-12-15 19:04:50|1500.93|1484.93|1503.61|1487.61|1504.48|1488.48|1500.93|1484.93|31
1639595100000|2021-12-15 19:05:00|1503.6|1487.6|1509.19|1493.19|1509.19|1493.19|1503.29|1487.29|28
1639595110000|2021-12-15 19:05:10|1509|1493|1507.57|1491.57|1509.04|1493.04|1506.83|1490.83|26
1639595120000|2021-12-15 19:05:20|1508.02|1492.02|1515.83|1499.83|1515.84|1499.84|1508.02|1492.02|31
1639595130000|2021-12-15 19:05:30|1515.74|1499.74|1517.91|1501.91|1518.78|1507.44|1511.58|1499.74|28
1639595140000|2021-12-15 19:05:40|1518.48|1502.48|1519.37|1503.37|1519.37|1503.37|1517.59|1501.59|26
1639595150000|2021-12-15 19:05:50|1519.64|1503.64|1521.61|1505.61|1522.04|1506.04|1519.64|1503.64|24
1639595160000|2021-12-15 19:06:00|1522.9|1506.9|1521.59|1505.59|1523.6|1507.6|1521.33|1505.33|32
1639595170000|2021-12-15 19:06:10|1521.63|1505.63|1525.55|1509.55|1526.63|1510.63|1521.63|1505.63|30
1639595180000|2021-12-15 19:06:20|1525.26|1509.26|1526.19|1510.19|1526.2|1510.2|1521.93|1505.93|29
1639595190000|2021-12-15 19:06:30|1526.84|1510.84|1523.38|1507.38|1527.21|1511.21|1522.93|1506.93|27
1639595200000|2021-12-15 19:06:40|1523.13|1507.13|1526.24|1510.24|1526.26|1510.26|1523.06|1507.06|28
1639595210000|2021-12-15 19:06:50|1526.31|1510.31|1526.14|1510.14|1526.62|1510.62|1524.52|1508.52|22
1639595220000|2021-12-15 19:07:00|1526.12|1510.12|1525.86|1509.86|1526.53|1510.53|1525.05|1509.05|27
1639595230000|2021-12-15 19:07:10|1525.76|1509.76|1521.05|1505.05|1525.98|1509.98|1521.01|1505.01|32
1639595240000|2021-12-15 19:07:20|1520.23|1504.23|1514.91|1498.91|1520.23|1504.23|1514.62|1498.62|30
1639595250000|2021-12-15 19:07:30|1514.9|1498.9|1515.86|1499.86|1517.46|1501.46|1514.29|1498.29|31
1639595260000|2021-12-15 19:07:40|1516.24|1500.24|1514.36|1498.36|1516.24|1503.75|1507.83|1495.95|35
1639595270000|2021-12-15 19:07:50|1514.77|1498.77|1517.32|1501.32|1517.39|1501.39|1514.77|1498.77|28
1639595280000|2021-12-15 19:08:00|1517.2|1501.2|1516.95|1500.95|1517.2|1501.2|1515.21|1499.21|29
1639595290000|2021-12-15 19:08:10|1516.88|1500.88|1517.66|1501.66|1517.77|1501.77|1516.73|1500.73|27
1639595300000|2021-12-15 19:08:20|1517.75|1501.75|1520.67|1504.67|1520.67|1504.67|1517.75|1501.75|17
1639595310000|2021-12-15 19:08:30|1520.4|1504.4|1524.94|1508.94|1524.94|1508.94|1520.21|1504.21|23
1639595320000|2021-12-15 19:08:40|1525.05|1509.05|1525.39|1509.39|1525.47|1509.47|1524.7|1508.7|18
1639595330000|2021-12-15 19:08:50|1525.38|1509.38|1526.78|1510.78|1526.78|1510.78|1524.15|1508.15|23
1639595340000|2021-12-15 19:09:00|1526.72|1510.72|1530.86|1514.86|1531.06|1520.38|1524.49|1510.72|27
1639595350000|2021-12-15 19:09:10|1530.59|1514.59|1532.22|1516.22|1532.22|1516.22|1529.52|1513.52|25
1639595360000|2021-12-15 19:09:20|1531.82|1515.82|1530.4|1514.4|1532.46|1516.46|1528.69|1512.69|28
1639595370000|2021-12-15 19:09:30|1530.6|1514.6|1535.13|1519.13|1535.13|1519.13|1530.6|1514.6|29
1639595380000|2021-12-15 19:09:40|1535.01|1519.01|1536.19|1520.19|1536.97|1520.97|1535.01|1519.01|26
1639595390000|2021-12-15 19:09:50|1535.78|1519.78|1533.08|1517.08|1535.78|1519.78|1532.72|1516.72|27
1639595400000|2021-12-15 19:10:00|1533.41|1517.41|1530.09|1514.09|1533.41|1517.41|1530.09|1514.09|26
1639595410000|2021-12-15 19:10:10|1529.78|1513.78|1534.76|1518.76|1534.82|1518.82|1529.57|1513.57|33
1639595420000|2021-12-15 19:10:20|1534.9|1518.9|1534.78|1518.78|1534.97|1518.97|1534.06|1518.06|25
1639595430000|2021-12-15 19:10:30|1534.9|1518.9|1532.76|1516.76|1534.96|1518.96|1531.07|1515.07|26
1639595440000|2021-12-15 19:10:40|1532.6|1516.6|1536.5|1520.5|1537.07|1521.07|1532.6|1516.6|29
1639595450000|2021-12-15 19:10:50|1536.61|1520.61|1535.79|1519.79|1536.61|1520.61|1535.15|1519.15|21
1639595460000|2021-12-15 19:11:00|1536.76|1520.76|1537.41|1521.41|1537.88|1521.88|1536.76|1520.76|28
1639595470000|2021-12-15 19:11:10|1537.42|1521.42|1536.32|1520.32|1538.67|1522.67|1536.04|1520.04|27
1639595480000|2021-12-15 19:11:20|1536.49|1520.49|1536.17|1520.17|1536.49|1520.49|1535.16|1519.16|17
1639595490000|2021-12-15 19:11:30|1536.15|1520.15|1536|1520|1536.93|1520.93|1535.47|1519.47|23
1639595500000|2021-12-15 19:11:40|1535.94|1519.94|1530.83|1514.83|1535.94|1519.94|1530.82|1514.82|29
1639595510000|2021-12-15 19:11:50|1530.98|1514.98|1526.78|1510.78|1530.99|1514.99|1526.78|1510.78|28
1639595520000|2021-12-15 19:12:00|1526.89|1510.89|1529.96|1513.96|1529.96|1513.96|1526.89|1510.89|28
1639595530000|2021-12-15 19:12:10|1530.07|1514.07|1527.6|1511.6|1530.49|1514.49|1527.3|1511.3|25
1639595540000|2021-12-15 19:12:20|1528.01|1512.01|1529.06|1513.06|1530.26|1514.26|1527.15|1511.15|32
1639595550000|2021-12-15 19:12:30|1529.03|1513.03|1527.28|1511.28|1529.05|1513.05|1525.17|1509.17|27
1639595560000|2021-12-15 19:12:40|1526.88|1510.88|1526.16|1510.16|1526.88|1510.88|1525.49|1509.49|22
1639595570000|2021-12-15 19:12:50|1526.22|1510.22|1526.38|1510.38|1526.99|1510.99|1525.61|1509.61|23
1639595580000|2021-12-15 19:13:00|1526.49|1510.49|1528.3|1512.3|1528.74|1512.74|1526.2|1510.2|29
1639595590000|2021-12-15 19:13:10|1528.95|1512.95|1530.21|1514.21|1530.24|1514.24|1528.32|1512.32|21
1639595600000|2021-12-15 19:13:20|1530.22|1514.22|1528.24|1512.24|1530.52|1514.52|1528.1|1512.1|21
1639595610000|2021-12-15 19:13:30|1528.79|1512.79|1533.25|1517.25|1533.25|1517.25|1528.39|1512.39|25
1639595620000|2021-12-15 19:13:40|1533.9|1517.9|1533.3|1517.3|1534.68|1518.68|1533.04|1517.04|22
1639595630000|2021-12-15 19:13:50|1533.37|1517.37|1533.46|1517.46|1534.92|1518.92|1533.18|1517.18|24
1639595640000|2021-12-15 19:14:00|1533.4|1517.4|1532.33|1516.33|1533.82|1517.82|1532.16|1516.16|27
1639595650000|2021-12-15 19:14:10|1532.04|1516.04|1530.51|1514.51|1532.35|1516.35|1530.01|1514.01|27
1639595660000|2021-12-15 19:14:20|1530.54|1514.54|1530.88|1514.88|1532.17|1516.17|1530.54|1514.54|29
1639595670000|2021-12-15 19:14:30|1530.93|1514.93|1531.28|1515.28|1532.86|1516.86|1530.68|1514.68|23
1639595680000|2021-12-15 19:14:40|1531.64|1515.64|1529.83|1513.83|1531.81|1515.81|1529.83|1513.83|26
1639595690000|2021-12-15 19:14:50|1530.06|1514.06|1528.91|1512.91|1530.24|1514.24|1528.08|1512.08|28
1639595700000|2021-12-15 19:15:00|1528.92|1512.92|1529.07|1513.07|1531.76|1515.76|1528.92|1512.92|28
1639595710000|2021-12-15 19:15:10|1529.47|1513.47|1523.32|1507.32|1529.47|1513.47|1523.32|1507.32|26
1639595720000|2021-12-15 19:15:20|1523.3|1507.3|1521.28|1505.28|1523.38|1507.38|1521.28|1505.28|19
1639595730000|2021-12-15 19:15:30|1520.31|1504.31|1519.79|1503.79|1520.31|1504.31|1518.09|1502.09|27
1639595740000|2021-12-15 19:15:40|1519.88|1503.88|1518.87|1502.87|1520|1504|1518.87|1502.87|27
1639595750000|2021-12-15 19:15:50|1519.22|1503.22|1519.24|1503.24|1521.33|1505.33|1519.22|1503.22|27
1639595760000|2021-12-15 19:16:00|1519.33|1503.33|1524.38|1508.38|1524.46|1508.46|1518.62|1502.62|27
1639595770000|2021-12-15 19:16:10|1524.3|1508.3|1521.59|1505.59|1524.47|1508.47|1521.42|1505.42|24
1639595780000|2021-12-15 19:16:20|1521.66|1505.66|1523.86|1507.86|1523.86|1507.86|1521.66|1505.66|22
1639595790000|2021-12-15 19:16:30|1524.08|1508.08|1525.03|1509.03|1526.6|1510.6|1524.08|1508.08|28
1639595800000|2021-12-15 19:16:40|1525.02|1509.02|1523.48|1507.48|1525.05|1509.05|1523.05|1507.05|24
1639595810000|2021-12-15 19:16:50|1523.08|1507.08|1523.02|1507.02|1523.48|1507.48|1522.49|1506.49|21
1639595820000|2021-12-15 19:17:00|1522.92|1506.92|1524.71|1508.71|1524.97|1508.97|1522.31|1506.31|28
1639595830000|2021-12-15 19:17:10|1524.87|1508.87|1527.05|1511.05|1527.11|1511.11|1524.87|1508.87|19
1639595840000|2021-12-15 19:17:20|1527.5|1511.5|1525.4|1509.4|1527.5|1511.5|1525.33|1509.33|30
1639595850000|2021-12-15 19:17:30|1524.98|1508.98|1523.76|1507.76|1524.98|1508.98|1523.57|1507.57|17
1639595860000|2021-12-15 19:17:40|1523.57|1507.57|1522.46|1506.46|1523.57|1507.57|1522.03|1506.03|21
1639595870000|2021-12-15 19:17:50|1522.09|1506.09|1520.26|1504.26|1522.59|1506.59|1519.84|1503.84|24
1639595880000|2021-12-15 19:18:00|1520.13|1504.13|1519.98|1503.98|1520.61|1504.61|1519.83|1503.83|26
1639595890000|2021-12-15 19:18:10|1520.2|1504.2|1521.38|1505.38|1521.38|1505.38|1519.94|1503.94|20
1639595900000|2021-12-15 19:18:20|1521.47|1505.47|1521.42|1505.42|1523.07|1507.07|1521.42|1505.42|21
1639595910000|2021-12-15 19:18:30|1521.27|1505.27|1519.93|1503.93|1521.28|1505.28|1518.96|1502.96|26
1639595920000|2021-12-15 19:18:40|1519.7|1503.7|1519.99|1503.99|1520.33|1504.33|1519.7|1503.7|19
1639595930000|2021-12-15 19:18:50|1520.06|1504.06|1519.67|1503.67|1520.06|1504.06|1518.95|1502.95|18
1639595940000|2021-12-15 19:19:00|1519.43|1503.43|1520.38|1504.38|1520.5|1504.5|1519.43|1503.43|19
1639595950000|2021-12-15 19:19:10|1520.64|1504.64|1520.17|1504.17|1521.5|1505.5|1520.17|1504.17|20
1639595960000|2021-12-15 19:19:20|1520.26|1504.26|1521.04|1505.04|1521.04|1505.04|1520.26|1504.26|13
1639595970000|2021-12-15 19:19:30|1521.34|1505.34|1523.79|1507.79|1523.79|1507.79|1521.34|1505.34|24
1639595980000|2021-12-15 19:19:40|1523.96|1507.96|1521.26|1505.26|1523.96|1507.96|1521.17|1505.17|20
1639595990000|2021-12-15 19:19:50|1521.53|1505.53|1521.06|1505.06|1521.53|1505.53|1520.55|1504.55|24
1639596000000|2021-12-15 19:20:00|1520.95|1504.95|1522.67|1506.67|1522.67|1506.67|1520.95|1504.95|21
1639596010000|2021-12-15 19:20:10|1522.37|1506.37|1522.07|1506.07|1522.71|1506.71|1521.96|1505.96|23
1639596020000|2021-12-15 19:20:20|1522|1506|1522.59|1506.59|1522.6|1506.6|1521.97|1505.97|22
1639596030000|2021-12-15 19:20:30|1522.6|1506.6|1521.71|1505.71|1522.94|1506.94|1521.61|1505.61|28
1639596040000|2021-12-15 19:20:40|1521.92|1505.92|1522.03|1506.03|1522.1|1506.1|1521.35|1505.35|21
1639596050000|2021-12-15 19:20:50|1521.91|1505.91|1520.24|1504.24|1521.98|1505.98|1520.24|1504.24|23
1639596060000|2021-12-15 19:21:00|1520.22|1504.22|1521.07|1505.07|1521.76|1505.76|1519.73|1503.73|24
1639596070000|2021-12-15 19:21:10|1521.06|1505.06|1519.9|1503.9|1521.06|1505.06|1519.9|1503.9|8
1639596080000|2021-12-15 19:21:20|1519.82|1503.82|1516.12|1500.12|1519.82|1503.82|1516.12|1500.12|23
1639596090000|2021-12-15 19:21:30|1516.09|1500.09|1511.62|1495.62|1516.09|1500.09|1511.62|1495.62|23
1639596100000|2021-12-15 19:21:40|1511.34|1495.34|1511.21|1495.21|1511.34|1495.34|1509.53|1493.53|27
1639596110000|2021-12-15 19:21:50|1511.3|1495.3|1512.92|1496.92|1513.1|1497.1|1511.24|1495.24|22
1639596120000|2021-12-15 19:22:00|1512.83|1496.83|1516.71|1500.71|1516.71|1500.71|1512.38|1496.38|30
1639596130000|2021-12-15 19:22:10|1516.72|1500.72|1514.92|1498.92|1517.8|1501.8|1514.92|1498.92|25
1639596140000|2021-12-15 19:22:20|1514.94|1498.94|1512.93|1496.93|1514.94|1498.94|1512.89|1496.89|19
1639596150000|2021-12-15 19:22:30|1513.01|1497.01|1510.43|1494.43|1513.01|1497.01|1509.97|1493.97|24
1639596160000|2021-12-15 19:22:40|1510.34|1494.34|1508.89|1492.89|1510.56|1494.56|1508.89|1492.89|24
1639596170000|2021-12-15 19:22:50|1508.38|1492.38|1507.42|1491.42|1508.38|1492.38|1506.7|1490.7|24
1639596180000|2021-12-15 19:23:00|1507.68|1491.68|1507.15|1491.15|1508.38|1492.38|1507.04|1491.04|15
1639596190000|2021-12-15 19:23:10|1507.04|1491.04|1504.43|1488.43|1507.04|1491.04|1504.23|1488.23|25
1639596200000|2021-12-15 19:23:20|1504.66|1488.66|1506.67|1490.67|1506.67|1490.67|1504.43|1488.43|22
1639596210000|2021-12-15 19:23:30|1506.97|1490.97|1508.99|1492.99|1509.37|1493.37|1506.97|1490.97|20
1639596220000|2021-12-15 19:23:40|1508.95|1492.95|1506.26|1490.26|1508.95|1492.95|1505.73|1489.73|26
1639596230000|2021-12-15 19:23:50|1506.12|1490.12|1506.76|1490.76|1506.95|1490.95|1505.97|1489.97|25
1639596240000|2021-12-15 19:24:00|1506.9|1490.9|1508.52|1492.52|1508.84|1492.84|1506.9|1490.9|29
1639596250000|2021-12-15 19:24:10|1508.51|1492.51|1508.99|1492.99|1509.9|1493.9|1508.51|1492.51|20
1639596260000|2021-12-15 19:24:20|1508.68|1492.68|1509.28|1493.28|1509.28|1493.28|1508|1492|22
1639596270000|2021-12-15 19:24:30|1509.38|1493.38|1509.35|1493.35|1509.77|1493.77|1509.07|1493.07|24
1639596280000|2021-12-15 19:24:40|1509.5|1493.5|1508.71|1492.71|1509.5|1493.5|1508.43|1492.43|14
1639596290000|2021-12-15 19:24:50|1508.43|1492.43|1508.84|1492.84|1508.92|1492.92|1508.43|1492.43|17
1639596300000|2021-12-15 19:25:00|1508.92|1492.92|1506.57|1490.57|1509.07|1493.07|1506.47|1490.47|25
1639596310000|2021-12-15 19:25:10|1506.85|1490.85|1506.63|1490.63|1506.85|1490.85|1505.98|1489.98|15
1639596320000|2021-12-15 19:25:20|1506.57|1490.57|1507.01|1491.01|1507.24|1491.24|1506.57|1490.57|20
1639596330000|2021-12-15 19:25:30|1506.93|1490.93|1505.87|1489.87|1507.01|1491.01|1505.44|1489.44|18
1639596340000|2021-12-15 19:25:40|1505.96|1489.96|1506.32|1490.32|1506.73|1490.73|1505.96|1489.96|16
1639596350000|2021-12-15 19:25:50|1506.59|1490.59|1505.25|1489.25|1506.71|1490.71|1505.25|1489.25|16
1639596360000|2021-12-15 19:26:00|1505.52|1489.52|1504.77|1488.77|1505.77|1489.77|1504.77|1488.77|17
1639596370000|2021-12-15 19:26:10|1504.62|1488.62|1504.3|1488.3|1504.97|1488.97|1503.8|1487.8|21
1639596380000|2021-12-15 19:26:20|1504.05|1488.05|1501.16|1485.16|1504.05|1488.05|1501.16|1485.16|19
1639596390000|2021-12-15 19:26:30|1501.19|1485.19|1499.76|1483.76|1501.19|1485.19|1499.76|1483.76|23
1639596400000|2021-12-15 19:26:40|1499.89|1483.89|1499.04|1483.04|1499.89|1483.89|1497.21|1481.21|28
1639596410000|2021-12-15 19:26:50|1498.77|1482.77|1499.49|1483.49|1499.75|1483.75|1498.69|1482.69|22
1639596420000|2021-12-15 19:27:00|1499.7|1483.7|1500.61|1484.61|1500.86|1484.86|1499.7|1483.7|26
1639596430000|2021-12-15 19:27:10|1500.62|1484.62|1500.74|1484.74|1500.97|1484.97|1500.06|1484.06|21
1639596440000|2021-12-15 19:27:20|1500.57|1484.57|1499.5|1483.5|1500.9|1484.9|1499.19|1483.19|28
1639596450000|2021-12-15 19:27:30|1499.53|1483.53|1498.04|1482.04|1499.8|1483.8|1498.04|1482.04|22
1639596460000|2021-12-15 19:27:40|1498.02|1482.02|1497.03|1481.03|1498.34|1482.34|1497.03|1481.03|27
1639596470000|2021-12-15 19:27:50|1496.34|1480.34|1493.65|1477.65|1496.34|1480.34|1493.65|1477.65|29
1639596480000|2021-12-15 19:28:00|1493.64|1477.64|1494.22|1478.22|1495.05|1479.05|1493.6|1477.6|26
1639596490000|2021-12-15 19:28:10|1494.12|1478.12|1491.51|1475.51|1494.12|1478.12|1491.51|1475.51|30
1639596500000|2021-12-15 19:28:20|1491.32|1475.32|1491.99|1475.99|1492.19|1476.19|1491.25|1475.25|22
1639596510000|2021-12-15 19:28:30|1492.01|1476.01|1490.97|1474.97|1492.46|1476.46|1490.78|1474.78|17
1639596520000|2021-12-15 19:28:40|1490.87|1474.87|1491.01|1475.01|1491.04|1475.04|1490.61|1474.61|18
1639596530000|2021-12-15 19:28:50|1490.95|1474.95|1488.52|1472.52|1490.95|1474.95|1487.98|1471.98|26
1639596540000|2021-12-15 19:29:00|1488.9|1472.9|1487.43|1471.43|1488.91|1472.91|1487.43|1471.43|28
1639596550000|2021-12-15 19:29:10|1487.42|1471.42|1490.17|1474.17|1490.17|1474.17|1487.26|1471.26|24
1639596560000|2021-12-15 19:29:20|1490.15|1474.15|1496.2|1480.2|1496.2|1480.2|1490.15|1474.15|28
1639596570000|2021-12-15 19:29:30|1496.23|1480.23|1497.99|1481.99|1498.1|1482.1|1496.23|1480.23|26
1639596580000|2021-12-15 19:29:40|1497.86|1481.86|1498.49|1482.49|1499.2|1483.2|1497.69|1481.69|23
1639596590000|2021-12-15 19:29:50|1498.74|1482.74|1498.93|1482.93|1499.79|1483.79|1498.24|1482.24|29
1639596600000|2021-12-15 19:30:00|1499.19|1483.19|1495.09|1479.09|1499.19|1483.19|1495.09|1479.09|32
1639596610000|2021-12-15 19:30:10|1495.08|1479.08|1495.05|1479.05|1495.94|1479.94|1494.99|1478.99|27
1639596620000|2021-12-15 19:30:20|1494.99|1478.99|1495.89|1479.89|1496.02|1480.02|1494.99|1478.99|10
1639596630000|2021-12-15 19:30:30|1495.76|1479.76|1495.19|1479.19|1495.89|1479.89|1494.92|1478.92|16
1639596640000|2021-12-15 19:30:40|1495.27|1479.27|1496.1|1480.1|1496.12|1480.12|1494.95|1478.95|23
1639596650000|2021-12-15 19:30:50|1496.16|1480.16|1501.1|1485.1|1501.3|1485.3|1496.16|1480.16|30
1639596660000|2021-12-15 19:31:00|1501.29|1485.29|1505.95|1489.95|1506.2|1490.2|1501.24|1485.24|30
1639596670000|2021-12-15 19:31:10|1505.98|1489.98|1512.53|1496.53|1512.53|1496.53|1505.98|1489.98|33
1639596680000|2021-12-15 19:31:20|1513.03|1497.03|1519.15|1503.15|1519.77|1503.77|1513.03|1497.03|29
1639596690000|2021-12-15 19:31:30|1519.08|1503.08|1514.24|1498.24|1519.47|1503.47|1514.24|1498.24|29
1639596700000|2021-12-15 19:31:40|1514.15|1498.15|1515.37|1499.37|1515.4|1499.4|1513.47|1497.47|20
1639596710000|2021-12-15 19:31:50|1515.1|1499.1|1511.59|1495.59|1515.1|1499.1|1511.19|1495.19|24
1639596720000|2021-12-15 19:32:00|1511.69|1495.69|1513.84|1497.84|1514.43|1498.43|1511.66|1495.66|27
1639596730000|2021-12-15 19:32:10|1513.57|1497.57|1511.46|1495.46|1513.59|1497.59|1511.12|1495.12|22
1639596740000|2021-12-15 19:32:20|1511.39|1495.39|1512.09|1496.09|1512.09|1496.09|1511.33|1495.33|18
1639596750000|2021-12-15 19:32:30|1512.11|1496.11|1509.93|1493.93|1512.49|1496.49|1509.93|1493.93|16
1639596760000|2021-12-15 19:32:40|1509.86|1493.86|1507.62|1491.62|1509.86|1493.86|1507.16|1491.16|22
1639596770000|2021-12-15 19:32:50|1507.6|1491.6|1511.23|1495.23|1511.23|1495.23|1506.68|1490.68|28
1639596780000|2021-12-15 19:33:00|1511.49|1495.49|1511.43|1495.43|1514.83|1498.83|1511.31|1495.31|32
1639596790000|2021-12-15 19:33:10|1510.99|1494.99|1512.45|1496.45|1512.45|1500.64|1504.64|1493.09|33
1639596800000|2021-12-15 19:33:20|1512.53|1496.53|1512.53|1496.53|1513.39|1497.39|1511.65|1495.65|28
1639596810000|2021-12-15 19:33:30|1512.58|1496.58|1511.55|1495.55|1513.14|1497.14|1510.91|1494.91|32
1639596820000|2021-12-15 19:33:40|1511.32|1495.32|1511.96|1495.96|1513|1497|1510.77|1494.77|24
1639596830000|2021-12-15 19:33:50|1512.07|1496.07|1511.72|1495.72|1512.07|1496.07|1511.45|1495.45|10
1639596840000|2021-12-15 19:34:00|1511.43|1495.43|1509.98|1493.98|1511.43|1495.43|1509.98|1493.98|20
1639596850000|2021-12-15 19:34:10|1510.09|1494.09|1509.98|1493.98|1510.99|1494.99|1509.97|1493.97|22
1639596860000|2021-12-15 19:34:20|1510.12|1494.12|1510.42|1494.42|1510.92|1494.92|1510.12|1494.12|14
1639596870000|2021-12-15 19:34:30|1510.64|1494.64|1510.89|1494.89|1511.31|1495.31|1510.34|1494.34|23
1639596880000|2021-12-15 19:34:40|1510.88|1494.88|1509.99|1493.99|1510.88|1494.88|1509.22|1493.22|17
1639596890000|2021-12-15 19:34:50|1510.1|1494.1|1509.3|1493.3|1510.1|1494.1|1508.33|1492.33|22
1639596900000|2021-12-15 19:35:00|1509.25|1493.25|1510.01|1494.01|1510.78|1494.78|1509.25|1493.25|23
1639596910000|2021-12-15 19:35:10|1510|1494|1509.05|1493.05|1510.7|1494.7|1509.05|1493.05|18
1639596920000|2021-12-15 19:35:20|1508.96|1492.96|1510.26|1494.26|1510.26|1494.26|1508.1|1492.1|28
1639596930000|2021-12-15 19:35:30|1510.19|1494.19|1509.65|1493.65|1510.19|1494.19|1509.41|1493.41|21
1639596940000|2021-12-15 19:35:40|1509.59|1493.59|1509.01|1493.01|1510.06|1494.06|1509.01|1493.01|22
1639596950000|2021-12-15 19:35:50|1508.99|1492.99|1508.07|1492.07|1508.99|1492.99|1508.07|1492.07|24
1639596960000|2021-12-15 19:36:00|1508.27|1492.27|1509.96|1493.96|1509.96|1493.96|1508.27|1492.27|30
1639596970000|2021-12-15 19:36:10|1509.87|1493.87|1509.68|1493.68|1509.87|1493.87|1509.18|1493.18|19
1639596980000|2021-12-15 19:36:20|1509.72|1493.72|1510.79|1494.79|1510.85|1494.85|1509.72|1493.72|14
1639596990000|2021-12-15 19:36:30|1510.52|1494.52|1509.9|1493.9|1510.52|1494.52|1509.81|1493.81|14
1639597000000|2021-12-15 19:36:40|1509.94|1493.94|1510.82|1494.82|1510.82|1494.82|1509.94|1493.94|14
1639597010000|2021-12-15 19:36:50|1510.74|1494.74|1513.06|1497.06|1513.06|1497.06|1510.1|1494.1|19
1639597020000|2021-12-15 19:37:00|1512.91|1496.91|1513.18|1497.18|1513.32|1497.32|1512.47|1496.47|17
1639597030000|2021-12-15 19:37:10|1513.21|1497.21|1517.95|1501.95|1518.04|1502.04|1513.21|1497.21|32
1639597040000|2021-12-15 19:37:20|1517.9|1501.9|1515.74|1499.74|1518.3|1502.3|1515.23|1499.23|26
1639597050000|2021-12-15 19:37:30|1515.63|1499.63|1517|1501|1517.39|1501.39|1515.63|1499.63|17
1639597060000|2021-12-15 19:37:40|1516.92|1500.92|1517.63|1501.63|1518.12|1502.12|1516.35|1500.35|24
1639597070000|2021-12-15 19:37:50|1517.59|1501.59|1518.01|1502.01|1518.12|1502.12|1516.88|1500.88|23
1639597080000|2021-12-15 19:38:00|1517.98|1501.98|1520.13|1504.13|1520.43|1504.43|1517.98|1501.98|22
1639597090000|2021-12-15 19:38:10|1520.36|1504.36|1518.47|1502.47|1520.99|1504.99|1518.47|1502.47|21
1639597100000|2021-12-15 19:38:20|1518.03|1502.03|1518.91|1502.91|1519.36|1503.36|1517.82|1501.82|17
1639597110000|2021-12-15 19:38:30|1518.99|1502.99|1519.14|1503.14|1519.93|1503.93|1518.99|1502.99|19
1639597120000|2021-12-15 19:38:40|1518.96|1502.96|1518.87|1502.87|1518.96|1502.96|1518.46|1502.46|12
1639597130000|2021-12-15 19:38:50|1519.04|1503.04|1518.82|1502.82|1519.04|1503.04|1518.55|1502.55|16
1639597140000|2021-12-15 19:39:00|1518.55|1502.55|1516.49|1500.49|1519.13|1503.13|1516.08|1500.08|25
1639597150000|2021-12-15 19:39:10|1516.56|1500.56|1517.89|1501.89|1518.14|1502.14|1516.15|1500.15|19
1639597160000|2021-12-15 19:39:20|1517.95|1501.95|1517.15|1501.15|1518.22|1502.22|1517.15|1501.15|10
1639597170000|2021-12-15 19:39:30|1517.29|1501.29|1517.51|1501.51|1517.55|1501.55|1516.87|1500.87|15
1639597180000|2021-12-15 19:39:40|1517.52|1501.52|1518.05|1502.05|1518.05|1502.05|1517.26|1501.26|11
1639597190000|2021-12-15 19:39:50|1517.95|1501.95|1515.99|1499.99|1517.95|1501.95|1515.99|1499.99|15
1639597200000|2021-12-15 19:40:00|1516.21|1500.21|1514.96|1498.96|1516.36|1500.36|1514.96|1498.96|18
1639597210000|2021-12-15 19:40:10|1514.93|1498.93|1513.01|1497.01|1514.96|1498.96|1512.55|1496.55|20
1639597220000|2021-12-15 19:40:20|1512.94|1496.94|1514.98|1498.98|1514.98|1498.98|1512.94|1496.94|14
1639597230000|2021-12-15 19:40:30|1515.06|1499.06|1515.29|1499.29|1515.29|1499.29|1514.91|1498.91|7
1639597240000|2021-12-15 19:40:40|1515.22|1499.22|1517.09|1501.09|1517.09|1501.09|1515.22|1499.22|13
1639597250000|2021-12-15 19:40:50|1517.51|1501.51|1517.95|1501.95|1518.62|1502.62|1517.51|1501.51|16
1639597260000|2021-12-15 19:41:00|1517.7|1501.7|1518.06|1502.06|1518.93|1502.93|1517.7|1501.7|24
1639597270000|2021-12-15 19:41:10|1518.17|1502.17|1518.76|1502.76|1518.95|1502.95|1518.05|1502.05|13
1639597280000|2021-12-15 19:41:20|1518.85|1502.85|1519.53|1503.53|1519.53|1503.53|1518.85|1502.85|12
1639597290000|2021-12-15 19:41:30|1519.47|1503.47|1519.87|1503.87|1519.87|1503.87|1519.03|1503.03|13
1639597300000|2021-12-15 19:41:40|1520.28|1504.28|1521.98|1505.98|1522.56|1506.56|1520.28|1504.28|20
1639597310000|2021-12-15 19:41:50|1522.04|1506.04|1521.55|1505.55|1522.04|1506.04|1521.06|1505.06|19
1639597320000|2021-12-15 19:42:00|1521.77|1505.77|1522.22|1506.22|1522.22|1506.22|1521.24|1505.24|17
1639597330000|2021-12-15 19:42:10|1522.14|1506.14|1525.99|1509.99|1526.25|1510.25|1522.14|1506.14|23
1639597340000|2021-12-15 19:42:20|1525.81|1509.81|1526.2|1510.2|1526.36|1510.36|1525.01|1509.01|17
1639597350000|2021-12-15 19:42:30|1526.01|1510.01|1525.92|1509.92|1526.12|1510.12|1525.28|1509.28|23
1639597360000|2021-12-15 19:42:40|1525.68|1509.68|1527.91|1511.91|1527.91|1511.91|1524.16|1508.16|30
1639597370000|2021-12-15 19:42:50|1527.92|1511.92|1525.5|1509.5|1528.13|1512.13|1525.13|1509.13|22
1639597380000|2021-12-15 19:43:00|1525.48|1509.48|1527.01|1511.01|1528.04|1512.04|1525.48|1509.48|20
1639597390000|2021-12-15 19:43:10|1527.05|1511.05|1522.24|1506.24|1527.05|1511.05|1522.24|1506.24|28
1639597400000|2021-12-15 19:43:20|1522.41|1506.41|1521.83|1505.83|1523.08|1507.08|1521.83|1505.83|23
1639597410000|2021-12-15 19:43:30|1521.91|1505.91|1521.31|1505.31|1522.46|1506.46|1521.31|1505.31|20
1639597420000|2021-12-15 19:43:40|1521.53|1505.53|1520.65|1504.65|1521.53|1505.53|1520.07|1504.07|24
1639597430000|2021-12-15 19:43:50|1520.68|1504.68|1520.96|1504.96|1521.75|1505.75|1520.68|1504.68|20
1639597440000|2021-12-15 19:44:00|1521.04|1505.04|1522.44|1506.44|1522.47|1506.47|1521.04|1505.04|19
1639597450000|2021-12-15 19:44:10|1522.5|1506.5|1522.75|1506.75|1524.61|1508.61|1522.47|1506.47|25
1639597460000|2021-12-15 19:44:20|1522.08|1506.08|1520.21|1504.21|1522.08|1506.08|1520.21|1504.21|17
1639597470000|2021-12-15 19:44:30|1520.19|1504.19|1519.95|1503.95|1520.19|1504.19|1519.81|1503.81|18
1639597480000|2021-12-15 19:44:40|1520|1504|1515.61|1499.61|1520.38|1504.38|1515.55|1499.55|27
1639597490000|2021-12-15 19:44:50|1515.18|1499.18|1515.09|1499.09|1515.18|1499.18|1513.62|1497.62|29
1639597500000|2021-12-15 19:45:00|1514.9|1498.9|1516.39|1500.39|1516.39|1500.39|1514.9|1498.9|12
1639597510000|2021-12-15 19:45:10|1516.43|1500.43|1518.24|1502.24|1518.58|1502.58|1516.14|1500.14|22
1639597520000|2021-12-15 19:45:20|1518.32|1502.32|1519.49|1503.49|1520.57|1504.57|1518.32|1502.32|15
1639597530000|2021-12-15 19:45:30|1519.08|1503.08|1520.98|1504.98|1520.98|1504.98|1519.08|1503.08|13
1639597540000|2021-12-15 19:45:40|1520.94|1504.94|1519.22|1503.22|1521.07|1505.07|1519.22|1503.22|19
1639597550000|2021-12-15 19:45:50|1519.44|1503.44|1519.12|1503.12|1519.78|1503.78|1519.12|1503.12|15
1639597560000|2021-12-15 19:46:00|1519.19|1503.19|1519.12|1503.12|1519.63|1503.63|1519.03|1503.03|14
1639597570000|2021-12-15 19:46:10|1519.14|1503.14|1520.22|1504.22|1520.22|1504.22|1519.14|1503.14|9
1639597580000|2021-12-15 19:46:20|1520.29|1504.29|1521.62|1505.62|1521.7|1505.7|1520.29|1504.29|18
1639597590000|2021-12-15 19:46:30|1521.55|1505.55|1520.69|1504.69|1521.55|1505.55|1520.45|1504.45|10
1639597600000|2021-12-15 19:46:40|1520.71|1504.71|1521.26|1505.26|1521.26|1505.26|1520.58|1504.58|19
1639597610000|2021-12-15 19:46:50|1521.23|1505.23|1519.52|1503.52|1521.26|1505.26|1519.52|1503.52|11
1639597620000|2021-12-15 19:47:00|1519.31|1503.31|1518.79|1502.79|1519.33|1503.33|1518.62|1502.62|13
1639597630000|2021-12-15 19:47:10|1518.86|1502.86|1519.24|1503.24|1519.72|1503.72|1518.84|1502.84|15
1639597640000|2021-12-15 19:47:20|1519.67|1503.67|1520.11|1504.11|1520.11|1504.11|1519.16|1503.16|18
1639597650000|2021-12-15 19:47:30|1520.29|1504.29|1520.42|1504.42|1520.42|1504.42|1520.19|1504.19|19
1639597660000|2021-12-15 19:47:40|1520.37|1504.37|1521.53|1505.53|1521.57|1505.57|1520.37|1504.37|21
1639597670000|2021-12-15 19:47:50|1521.57|1505.57|1521.08|1505.08|1521.57|1505.57|1521.08|1505.08|8
1639597680000|2021-12-15 19:48:00|1521|1505|1520.77|1504.77|1521|1505|1520.36|1504.36|16
1639597690000|2021-12-15 19:48:10|1520.69|1504.69|1521.73|1505.73|1521.73|1505.73|1520.61|1504.61|16
1639597700000|2021-12-15 19:48:20|1521.9|1505.9|1522.92|1506.92|1523.54|1507.54|1521.82|1505.82|21
1639597710000|2021-12-15 19:48:30|1522.96|1506.96|1523.66|1507.66|1523.76|1507.76|1522.92|1506.92|18
1639597720000|2021-12-15 19:48:40|1524.2|1508.2|1525.42|1509.42|1526|1510|1523.96|1507.96|29
1639597730000|2021-12-15 19:48:50|1525.13|1509.13|1524.56|1508.56|1525.42|1509.42|1524.13|1508.13|14
1639597740000|2021-12-15 19:49:00|1524.36|1508.36|1524.06|1508.06|1525.1|1509.1|1524.06|1508.06|14
1639597750000|2021-12-15 19:49:10|1524.31|1508.31|1523.06|1507.06|1524.68|1508.68|1522.87|1506.87|24
1639597760000|2021-12-15 19:49:20|1522.82|1506.82|1521.69|1505.69|1523.36|1507.36|1521.69|1505.69|23
1639597770000|2021-12-15 19:49:30|1521.9|1505.9|1520.49|1504.49|1521.92|1505.92|1520.47|1504.47|22
1639597780000|2021-12-15 19:49:40|1520.26|1504.26|1520.91|1504.91|1520.91|1504.91|1520.26|1504.26|8
1639597790000|2021-12-15 19:49:50|1521.01|1505.01|1521.3|1505.3|1521.4|1505.4|1520.97|1504.97|11
1639597800000|2021-12-15 19:50:00|1520.99|1504.99|1519.66|1503.66|1520.99|1504.99|1519.66|1503.66|18
1639597810000|2021-12-15 19:50:10|1519.35|1503.35|1519.97|1503.97|1520.21|1504.21|1519.27|1503.27|20
1639597820000|2021-12-15 19:50:20|1519.96|1503.96|1520.67|1504.67|1520.97|1504.97|1519.82|1503.82|20
1639597830000|2021-12-15 19:50:30|1520.76|1504.76|1520.92|1504.92|1521.04|1505.04|1520.19|1504.19|23
1639597840000|2021-12-15 19:50:40|1520.63|1504.63|1521.48|1505.48|1521.48|1505.48|1520.46|1504.46|18
1639597850000|2021-12-15 19:50:50|1521.26|1505.26|1520.6|1504.6|1521.29|1505.29|1520.6|1504.6|10
1639597860000|2021-12-15 19:51:00|1520.23|1504.23|1521.03|1505.03|1521.03|1505.03|1520.23|1504.23|11
1639597870000|2021-12-15 19:51:10|1521.24|1505.24|1520.5|1504.5|1521.75|1505.75|1520.42|1504.42|13
1639597880000|2021-12-15 19:51:20|1520.75|1504.75|1521.31|1505.31|1521.31|1505.31|1520.48|1504.48|12
1639597890000|2021-12-15 19:51:30|1520.97|1504.97|1521.1|1505.1|1521.7|1505.7|1520.97|1504.97|8
1639597900000|2021-12-15 19:51:40|1521.03|1505.03|1522|1506|1523.95|1507.95|1521.03|1505.03|15
1639597910000|2021-12-15 19:51:50|1521.92|1505.92|1521.63|1505.63|1522|1506|1521.41|1505.41|14
1639597920000|2021-12-15 19:52:00|1521.92|1505.92|1522.1|1506.1|1522.5|1506.5|1521.5|1505.5|10
1639597930000|2021-12-15 19:52:10|1522.35|1506.35|1523.22|1507.22|1523.22|1507.22|1522.35|1506.35|11
1639597940000|2021-12-15 19:52:20|1523.41|1507.41|1526.19|1510.19|1526.19|1510.19|1523.34|1507.34|15
1639597950000|2021-12-15 19:52:30|1526.2|1510.2|1525.5|1509.5|1526.2|1510.2|1525|1509|21
1639597960000|2021-12-15 19:52:40|1525|1509|1524.75|1508.75|1525|1509|1523.94|1507.94|7
1639597970000|2021-12-15 19:52:50|1524.13|1508.13|1525|1509|1525|1509|1524|1508|7
1639597980000|2021-12-15 19:53:00|1525.11|1509.11|1524.79|1508.79|1525.11|1509.11|1524.73|1508.73|8
1639597990000|2021-12-15 19:53:10|1524.78|1508.78|1526.25|1510.25|1526.5|1510.5|1524.5|1508.5|15
1639598000000|2021-12-15 19:53:20|1526|1510|1525.5|1509.5|1526.5|1510.5|1525.5|1509.5|7
1639598010000|2021-12-15 19:53:30|1525.82|1509.82|1525.67|1509.67|1526.51|1510.51|1525.67|1509.67|14
1639598020000|2021-12-15 19:53:40|1525.88|1509.88|1525.5|1509.5|1526.3|1510.3|1525.5|1509.5|10
1639598030000|2021-12-15 19:53:50|1525.71|1509.71|1526.71|1510.71|1527|1511|1525.71|1509.71|11
1639598040000|2021-12-15 19:54:00|1527.02|1511.02|1526.21|1510.21|1527.02|1511.02|1525.45|1509.45|18
1639598050000|2021-12-15 19:54:10|1525.57|1509.57|1526.71|1510.71|1527.3|1511.3|1525.57|1509.57|16
1639598060000|2021-12-15 19:54:20|1526.62|1510.62|1527.75|1511.75|1528.85|1512.85|1526.32|1510.32|12
1639598070000|2021-12-15 19:54:30|1526.71|1510.71|1525.8|1509.8|1526.71|1510.71|1524.5|1508.5|14
1639598080000|2021-12-15 19:54:40|1526.01|1510.01|1526|1510|1526.21|1510.21|1525.5|1509.5|10
1639598090000|2021-12-15 19:54:50|1526.21|1510.21|1525.81|1509.81|1526.21|1510.21|1525.71|1509.71|8
1639598100000|2021-12-15 19:55:00|1526.21|1510.21|1526.21|1510.21|1526.21|1510.21|1525.5|1509.5|8
1639598110000|2021-12-15 19:55:10|1526.05|1510.05|1526.12|1510.12|1526.21|1510.21|1526.05|1510.05|4
1639598120000|2021-12-15 19:55:20|1526.42|1510.42|1526.52|1510.52|1528.85|1512.85|1525.92|1509.92|15
1639598130000|2021-12-15 19:55:30|1527.02|1511.02|1524.5|1508.5|1527.06|1511.06|1524.5|1508.5|18
1639598140000|2021-12-15 19:55:40|1525|1509|1525|1509|1525.5|1509.5|1524.5|1508.5|10
1639598150000|2021-12-15 19:55:50|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1524.8|1508.8|9
1639598160000|2021-12-15 19:56:00|1525.85|1509.85|1526|1510|1526.7|1510.7|1525.5|1509.5|9
1639598170000|2021-12-15 19:56:10|1525.5|1509.5|1524.1|1508.1|1526|1510|1524.1|1508.1|9
1639598180000|2021-12-15 19:56:20|1524.6|1508.6|1524.75|1508.75|1524.85|1508.85|1524.1|1508.1|13
1639598190000|2021-12-15 19:56:30|1524.7|1508.7|1523.91|1507.91|1524.7|1508.7|1523.5|1507.5|14
1639598200000|2021-12-15 19:56:40|1524.05|1508.05|1523.5|1507.5|1524.1|1508.1|1523.47|1507.47|19
1639598210000|2021-12-15 19:56:50|1524|1508|1524|1508|1524.1|1508.1|1523.5|1507.5|22
1639598220000|2021-12-15 19:57:00|1523.5|1507.5|1523.5|1507.5|1524|1508|1522.42|1506.42|17
1639598230000|2021-12-15 19:57:10|1523.32|1507.32|1523.5|1507.5|1524|1508|1523.28|1507.28|8
1639598240000|2021-12-15 19:57:20|1524|1508|1525.36|1509.36|1525.36|1509.36|1523.5|1507.5|15
1639598250000|2021-12-15 19:57:30|1525.38|1509.38|1526.25|1510.25|1526.75|1510.75|1525.36|1509.36|12
1639598260000|2021-12-15 19:57:40|1526.5|1510.5|1526|1510|1526.5|1510.5|1525.75|1509.75|5
1639598270000|2021-12-15 19:57:50|1525.55|1509.55|1524.5|1508.5|1525.55|1509.55|1524.5|1508.5|11
1639598280000|2021-12-15 19:58:00|1524.82|1508.82|1524.5|1508.5|1525|1509|1524.09|1508.09|13
1639598290000|2021-12-15 19:58:10|1524.75|1508.75|1524.29|1508.29|1524.75|1508.75|1524.1|1508.1|9
1639598300000|2021-12-15 19:58:20|1524.35|1508.35|1522.3|1506.3|1524.35|1508.35|1522.3|1506.3|12
1639598310000|2021-12-15 19:58:30|1522.07|1506.07|1521.79|1505.79|1522.07|1506.07|1521.13|1505.13|19
1639598320000|2021-12-15 19:58:40|1521.5|1505.5|1522|1506|1522.19|1506.19|1521.5|1505.5|9
1639598330000|2021-12-15 19:58:50|1522.2|1506.2|1522.19|1506.19|1522.9|1506.9|1521.5|1505.5|10
1639598340000|2021-12-15 19:59:00|1522.69|1506.69|1523.28|1507.28|1525|1509|1522.69|1506.69|15
1639598350000|2021-12-15 19:59:10|1523.25|1507.25|1523.5|1507.5|1523.75|1507.75|1523|1507|11
1639598360000|2021-12-15 19:59:20|1523.25|1507.25|1522|1506|1523.5|1507.5|1522|1506|8
1639598370000|2021-12-15 19:59:30|1522.5|1506.5|1522.22|1506.22|1523|1507|1522|1506|8
1639598380000|2021-12-15 19:59:40|1522.25|1506.25|1521.92|1505.92|1522.25|1506.25|1521.68|1505.68|7
1639598390000|2021-12-15 19:59:50|1521.5|1505.5|1522|1506|1522.2|1506.2|1521.5|1505.5|7
1639598400000|2021-12-15 20:00:00|1522.18|1506.18|1524|1508|1525.1|1509.1|1522.18|1506.18|19
1639598410000|2021-12-15 20:00:10|1524.5|1508.5|1524.5|1508.5|1524.9|1508.9|1524|1508|17
1639598420000|2021-12-15 20:00:20|1524.79|1508.79|1525.62|1509.62|1526|1510|1524.5|1508.5|14
1639598430000|2021-12-15 20:00:30|1525.4|1509.4|1525.6|1509.6|1526|1510|1525.25|1509.25|10
1639598440000|2021-12-15 20:00:40|1525.5|1509.5|1526.33|1510.33|1526.7|1510.7|1525.44|1509.44|16
1639598450000|2021-12-15 20:00:50|1526.21|1510.21|1525.55|1509.55|1526.5|1510.5|1525.3|1509.3|11
1639598460000|2021-12-15 20:01:00|1525.3|1509.3|1525.2|1509.2|1525.55|1509.55|1525.17|1509.17|6
1639598470000|2021-12-15 20:01:10|1525.29|1509.29|1525|1509|1525.81|1509.81|1525|1509|16
1639598480000|2021-12-15 20:01:20|1525.03|1509.03|1524.5|1508.5|1525.13|1509.13|1524.5|1508.5|8
1639598490000|2021-12-15 20:01:30|1524.16|1508.16|1522.25|1506.25|1524.16|1508.16|1521.25|1505.25|18
1639598500000|2021-12-15 20:01:40|1521.92|1505.92|1522|1506|1522.3|1506.3|1521.92|1505.92|6
1639598510000|2021-12-15 20:01:50|1522.5|1506.5|1522.85|1506.85|1522.85|1506.85|1522|1506|7
1639598520000|2021-12-15 20:02:00|1522.35|1506.35|1521.07|1505.07|1522.85|1506.85|1521.07|1505.07|12
1639598530000|2021-12-15 20:02:10|1520.88|1504.88|1519.5|1503.5|1521|1505|1519.5|1503.5|9
1639598540000|2021-12-15 20:02:20|1519.35|1503.35|1519.57|1503.57|1519.57|1503.57|1518.37|1502.37|14
1639598550000|2021-12-15 20:02:30|1519.45|1503.45|1519.45|1503.45|1519.45|1503.45|1519.45|1503.45|1
1639598560000|2021-12-15 20:02:40|1519.4|1503.4|1523|1507|1523|1507|1519.4|1503.4|13
1639598570000|2021-12-15 20:02:50|1522.72|1506.72|1523|1507|1523|1507|1522.5|1506.5|5
1639598580000|2021-12-15 20:03:00|1522.93|1506.93|1524.09|1508.09|1524.09|1508.09|1522.93|1506.93|6
1639598590000|2021-12-15 20:03:10|1524.1|1508.1|1526.7|1510.7|1526.7|1510.7|1524.1|1508.1|17
1639598600000|2021-12-15 20:03:20|1526.9|1510.9|1528|1512|1528.6|1512.6|1526.9|1510.9|19
1639598610000|2021-12-15 20:03:30|1527.5|1511.5|1527.04|1511.04|1528|1512|1526.88|1510.88|9
1639598620000|2021-12-15 20:03:40|1526.54|1510.54|1527.32|1511.32|1527.57|1511.57|1526.54|1510.54|11
1639598630000|2021-12-15 20:03:50|1526.99|1510.99|1527.12|1511.12|1527.75|1511.75|1526.99|1510.99|19
1639598640000|2021-12-15 20:04:00|1527.13|1511.13|1527.02|1511.02|1527.13|1511.13|1526.63|1510.63|13
1639598650000|2021-12-15 20:04:10|1527.07|1511.07|1527|1511|1527.07|1511.07|1526.1|1510.1|7
1639598660000|2021-12-15 20:04:20|1526.78|1510.78|1525.41|1509.41|1526.78|1510.78|1525.17|1509.17|9
1639598670000|2021-12-15 20:04:30|1525.5|1509.5|1525.75|1509.75|1525.75|1509.75|1525.42|1509.42|5
1639598680000|2021-12-15 20:04:40|1526.25|1510.25|1525.75|1509.75|1527.07|1511.07|1525.59|1509.59|15
1639598690000|2021-12-15 20:04:50|1526.07|1510.07|1525.84|1509.84|1526.07|1510.07|1524.92|1508.92|14
1639598700000|2021-12-15 20:05:00|1525.59|1509.59|1526.57|1510.57|1527.22|1511.22|1525.5|1509.5|18
1639598710000|2021-12-15 20:05:10|1526.58|1510.58|1528.88|1512.88|1529.4|1513.4|1526.58|1510.58|16
1639598720000|2021-12-15 20:05:20|1528.87|1512.87|1530.5|1514.5|1530.5|1514.5|1528.87|1512.87|17
1639598730000|2021-12-15 20:05:30|1530|1514|1532.8|1516.8|1532.8|1516.8|1530|1514|16
1639598740000|2021-12-15 20:05:40|1532.59|1516.59|1536.5|1520.5|1536.5|1520.5|1532.59|1516.59|17
1639598750000|2021-12-15 20:05:50|1536.78|1520.78|1533.92|1517.92|1537|1521|1533.92|1517.92|19
1639598760000|2021-12-15 20:06:00|1533.85|1517.85|1534.75|1518.75|1534.75|1518.75|1531.5|1515.5|20
1639598770000|2021-12-15 20:06:10|1534.81|1518.81|1534.79|1518.79|1535.8|1519.8|1534.13|1518.13|21
1639598780000|2021-12-15 20:06:20|1534.5|1518.5|1533.91|1517.91|1534.95|1518.95|1533.91|1517.91|18
1639598790000|2021-12-15 20:06:30|1533.79|1517.79|1533|1517|1535.15|1519.15|1533|1517|20
1639598800000|2021-12-15 20:06:40|1533.02|1517.02|1533.95|1517.95|1533.95|1517.95|1532.41|1516.41|23
1639598810000|2021-12-15 20:06:50|1534.45|1518.45|1534.88|1518.88|1535.18|1519.18|1534.45|1518.45|10
1639598820000|2021-12-15 20:07:00|1534.75|1518.75|1535|1519|1535.7|1519.7|1534.25|1518.25|16
1639598830000|2021-12-15 20:07:10|1534.92|1518.92|1534.28|1518.28|1535|1519|1533.91|1517.91|19
1639598840000|2021-12-15 20:07:20|1534|1518|1532.83|1516.83|1535.85|1519.85|1532.83|1516.83|19
1639598850000|2021-12-15 20:07:30|1532.38|1516.38|1532.92|1516.92|1533.32|1517.32|1532.38|1516.38|20
1639598860000|2021-12-15 20:07:40|1532.5|1516.5|1531.34|1515.34|1533|1517|1531|1515|17
1639598870000|2021-12-15 20:07:50|1531|1515|1533.25|1517.25|1534.23|1518.23|1531|1515|24
1639598880000|2021-12-15 20:08:00|1533.54|1517.54|1533.9|1517.9|1534.6|1518.6|1533.16|1517.16|19
1639598890000|2021-12-15 20:08:10|1534.2|1518.2|1534.2|1518.2|1534.2|1518.2|1534.2|1518.2|1
1639598900000|2021-12-15 20:08:20|1533.8|1517.8|1533.89|1517.89|1534|1518|1533.8|1517.8|4
1639598910000|2021-12-15 20:08:30|1532.65|1516.65|1532.75|1516.75|1533.05|1517.05|1532.65|1516.65|5
1639598920000|2021-12-15 20:08:40|1532.73|1516.73|1532.39|1516.39|1533.21|1517.21|1532.39|1516.39|12
1639598930000|2021-12-15 20:08:50|1532.34|1516.34|1533.21|1517.21|1533.21|1517.21|1531.84|1515.84|12
1639598940000|2021-12-15 20:09:00|1533|1517|1533.21|1517.21|1533.21|1517.21|1532.64|1516.64|8
1639598950000|2021-12-15 20:09:10|1532.64|1516.64|1535|1519|1535.45|1519.45|1532.64|1516.64|13
1639598960000|2021-12-15 20:09:20|1535.3|1519.3|1536.25|1520.25|1536.25|1520.25|1534.8|1518.8|5
1639598970000|2021-12-15 20:09:30|1536.5|1520.5|1537.03|1521.03|1537.55|1521.55|1536.5|1520.5|11
1639598980000|2021-12-15 20:09:40|1537.61|1521.61|1540.3|1524.3|1540.3|1524.3|1537|1521|12
1639598990000|2021-12-15 20:09:50|1540.49|1524.49|1539|1523|1540.75|1524.75|1538|1522|18
1639599000000|2021-12-15 20:10:00|1538.83|1522.83|1538.73|1522.73|1539|1523|1538|1522|11
1639599010000|2021-12-15 20:10:10|1538.9|1522.9|1539.93|1523.93|1539.93|1523.93|1538.5|1522.5|13
1639599020000|2021-12-15 20:10:20|1539.78|1523.78|1539.95|1523.95|1540.2|1524.2|1539.5|1523.5|11
1639599030000|2021-12-15 20:10:30|1539.65|1523.65|1539.5|1523.5|1539.75|1523.75|1539.5|1523.5|3
1639599040000|2021-12-15 20:10:40|1539.7|1523.7|1539.5|1523.5|1539.7|1523.7|1539.5|1523.5|2
1639599050000|2021-12-15 20:10:50|1539.78|1523.78|1539.29|1523.29|1540|1524|1539.29|1523.29|7
1639599060000|2021-12-15 20:11:00|1539.44|1523.44|1538.75|1522.75|1539.44|1523.44|1538.28|1522.28|19
1639599070000|2021-12-15 20:11:10|1539|1523|1539|1523|1539.08|1523.08|1538.92|1522.92|5
1639599080000|2021-12-15 20:11:20|1538.5|1522.5|1538|1522|1539|1523|1537.5|1521.5|11
1639599090000|2021-12-15 20:11:30|1537.5|1521.5|1537.12|1521.12|1537.62|1521.62|1536.15|1520.15|16
1639599100000|2021-12-15 20:11:40|1537.5|1521.5|1538|1522|1538.8|1522.8|1537.4|1521.4|14
1639599110000|2021-12-15 20:11:50|1538.5|1522.5|1537.81|1521.81|1538.5|1522.5|1537.63|1521.63|6
1639599120000|2021-12-15 20:12:00|1538|1522|1538.29|1522.29|1539.13|1523.13|1537.5|1521.5|20
1639599130000|2021-12-15 20:12:10|1538.35|1522.35|1539.5|1523.5|1539.5|1523.5|1537.89|1521.89|16
1639599140000|2021-12-15 20:12:20|1539.75|1523.75|1539.76|1523.76|1540.75|1524.75|1539.1|1523.1|16
1639599150000|2021-12-15 20:12:30|1539.91|1523.91|1539.92|1523.92|1540.76|1524.76|1539.19|1523.19|17
1639599160000|2021-12-15 20:12:40|1539.5|1523.5|1539.19|1523.19|1540.2|1524.2|1539.19|1523.19|13
1639599170000|2021-12-15 20:12:50|1539.61|1523.61|1539.25|1523.25|1540|1524|1539.19|1523.19|11
1639599180000|2021-12-15 20:13:00|1539.19|1523.19|1538.5|1522.5|1539.75|1523.75|1538.5|1522.5|14
1639599190000|2021-12-15 20:13:10|1537.75|1521.75|1537.42|1521.42|1537.75|1521.75|1536.45|1520.45|12
1639599200000|2021-12-15 20:13:20|1537.5|1521.5|1536.19|1520.19|1537.5|1521.5|1536.13|1520.13|9
1639599210000|2021-12-15 20:13:30|1536|1520|1535|1519|1536.1|1520.1|1534.98|1518.98|11
1639599220000|2021-12-15 20:13:40|1534.5|1518.5|1534.97|1518.97|1535.25|1519.25|1532.9|1516.9|24
1639599230000|2021-12-15 20:13:50|1535.25|1519.25|1536.5|1520.5|1536.65|1520.65|1535.25|1519.25|13
1639599240000|2021-12-15 20:14:00|1536|1520|1536.19|1520.19|1536.69|1520.69|1535.7|1519.7|13
1639599250000|2021-12-15 20:14:10|1536.25|1520.25|1537|1521|1537.05|1521.05|1535.5|1519.5|14
1639599260000|2021-12-15 20:14:20|1536.75|1520.75|1537.25|1521.25|1537.35|1521.35|1536.75|1520.75|5
1639599270000|2021-12-15 20:14:30|1537.15|1521.15|1537|1521|1537.77|1521.77|1536.97|1520.97|10
1639599280000|2021-12-15 20:14:40|1536.8|1520.8|1536.03|1520.03|1536.8|1520.8|1536.03|1520.03|5
1639599290000|2021-12-15 20:14:50|1535.97|1519.97|1537.21|1521.21|1537.21|1521.21|1535.5|1519.5|11
1639599300000|2021-12-15 20:15:00|1537.42|1521.42|1539.5|1523.5|1539.96|1523.96|1537.42|1521.42|14
1639599310000|2021-12-15 20:15:10|1540|1524|1541|1525|1541.15|1525.15|1540|1524|9
1639599320000|2021-12-15 20:15:20|1540.95|1524.95|1540.5|1524.5|1541.4|1525.4|1540.5|1524.5|10
1639599330000|2021-12-15 20:15:30|1540.41|1524.41|1540.9|1524.9|1540.9|1524.9|1539.5|1523.5|16
1639599340000|2021-12-15 20:15:40|1540.65|1524.65|1540.5|1524.5|1540.65|1524.65|1540|1524|13
1639599350000|2021-12-15 20:15:50|1541|1525|1540.7|1524.7|1541|1525|1540.45|1524.45|7
1639599360000|2021-12-15 20:16:00|1540.85|1524.85|1539.5|1523.5|1540.85|1524.85|1539.5|1523.5|16
1639599370000|2021-12-15 20:16:10|1539|1523|1536.78|1520.78|1539|1523|1536.25|1520.25|18
1639599380000|2021-12-15 20:16:20|1536.5|1520.5|1537.73|1521.73|1537.76|1521.76|1536.5|1520.5|13
1639599390000|2021-12-15 20:16:30|1537.76|1521.76|1537.95|1521.95|1539|1523|1537.76|1521.76|12
1639599400000|2021-12-15 20:16:40|1538.14|1522.14|1540.55|1524.55|1540.55|1524.55|1537.95|1521.95|16
1639599410000|2021-12-15 20:16:50|1541.08|1525.08|1542.6|1526.6|1543.42|1527.42|1540.9|1524.9|16
1639599420000|2021-12-15 20:17:00|1543.1|1527.1|1543.1|1527.1|1543.47|1527.47|1542.5|1526.5|7
1639599430000|2021-12-15 20:17:10|1542.25|1526.25|1542.5|1526.5|1542.92|1526.92|1541.75|1525.75|8
1639599440000|2021-12-15 20:17:20|1542.92|1526.92|1542.82|1526.82|1543.38|1527.38|1542.5|1526.5|11
1639599450000|2021-12-15 20:17:30|1543|1527|1543|1527|1543|1527|1542.5|1526.5|9
1639599460000|2021-12-15 20:17:40|1543.5|1527.5|1543.25|1527.25|1543.69|1527.69|1543|1527|14
1639599470000|2021-12-15 20:17:50|1543.75|1527.75|1543|1527|1543.75|1527.75|1543|1527|13
1639599480000|2021-12-15 20:18:00|1543.5|1527.5|1541|1525|1543.5|1527.5|1541|1525|13
1639599490000|2021-12-15 20:18:10|1540.5|1524.5|1538|1522|1540.5|1524.5|1538|1522|13
1639599500000|2021-12-15 20:18:20|1538.5|1522.5|1538.25|1522.25|1538.5|1522.5|1537.5|1521.5|11
1639599510000|2021-12-15 20:18:30|1538|1522|1538.3|1522.3|1538.5|1522.5|1538|1522|4
1639599520000|2021-12-15 20:18:40|1537.97|1521.97|1538.7|1522.7|1539.6|1523.6|1537.5|1521.5|17
1639599530000|2021-12-15 20:18:50|1539.04|1523.04|1537.42|1521.42|1539.25|1523.25|1537.42|1521.42|12
1639599540000|2021-12-15 20:19:00|1537.92|1521.92|1537.65|1521.65|1537.92|1521.92|1537.4|1521.4|5
1639599550000|2021-12-15 20:19:10|1537.5|1521.5|1537.39|1521.39|1538.15|1522.15|1537.39|1521.39|8
1639599560000|2021-12-15 20:19:20|1537.5|1521.5|1538.5|1522.5|1538.9|1522.9|1537.5|1521.5|3
1639599570000|2021-12-15 20:19:30|1537.5|1521.5|1537.5|1521.5|1537.82|1521.82|1537.36|1521.36|5
1639599580000|2021-12-15 20:19:40|1537.36|1521.36|1538.36|1522.36|1538.75|1522.75|1537.36|1521.36|8
1639599590000|2021-12-15 20:19:50|1537.51|1521.51|1538.5|1522.5|1538.75|1522.75|1537.36|1521.36|9
1639599600000|2021-12-15 20:20:00|1537.66|1521.66|1537.66|1521.66|1538.46|1522.46|1537.66|1521.66|3
1639599610000|2021-12-15 20:20:10|1538.1|1522.1|1538.65|1522.65|1538.65|1522.65|1538.1|1522.1|13
1639599620000|2021-12-15 20:20:20|1538.56|1522.56|1539.8|1523.8|1539.8|1523.8|1538.48|1522.48|5
1639599630000|2021-12-15 20:20:30|1539.31|1523.31|1538.32|1522.32|1539.32|1523.32|1538.32|1522.32|7
1639599640000|2021-12-15 20:20:40|1538.5|1522.5|1538.55|1522.55|1539|1523|1538.5|1522.5|6
1639599650000|2021-12-15 20:20:50|1538.61|1522.61|1538.81|1522.81|1538.81|1522.81|1538.61|1522.61|4
1639599660000|2021-12-15 20:21:00|1538.31|1522.31|1537.5|1521.5|1538.31|1522.31|1537.5|1521.5|7
1639599670000|2021-12-15 20:21:10|1537|1521|1537.5|1521.5|1537.5|1521.5|1536.75|1520.75|18
1639599680000|2021-12-15 20:21:20|1537|1521|1536.72|1520.72|1537.5|1521.5|1536.72|1520.72|9
1639599690000|2021-12-15 20:21:30|1537.04|1521.04|1535.5|1519.5|1537.5|1521.5|1535.5|1519.5|15
1639599700000|2021-12-15 20:21:40|1535.82|1519.82|1535.79|1519.79|1536.3|1520.3|1535.5|1519.5|12
1639599710000|2021-12-15 20:21:50|1535.39|1519.39|1535.75|1519.75|1536|1520|1535.29|1519.29|8
1639599720000|2021-12-15 20:22:00|1535.5|1519.5|1535.29|1519.29|1535.5|1519.5|1534.5|1518.5|15
1639599730000|2021-12-15 20:22:10|1535.09|1519.09|1536.5|1520.5|1536.5|1520.5|1534.79|1518.79|19
1639599740000|2021-12-15 20:22:20|1537|1521|1536.75|1520.75|1537.15|1521.15|1536.75|1520.75|5
1639599750000|2021-12-15 20:22:30|1536.3|1520.3|1538.5|1522.5|1538.5|1522.5|1536.3|1520.3|9
1639599760000|2021-12-15 20:22:40|1538.29|1522.29|1540.5|1524.5|1540.75|1524.75|1538.29|1522.29|18
1639599770000|2021-12-15 20:22:50|1540|1524|1539.7|1523.7|1540|1524|1539|1523|12
1639599780000|2021-12-15 20:23:00|1539.5|1523.5|1543.5|1527.5|1544.25|1528.25|1539.5|1523.5|24
1639599790000|2021-12-15 20:23:10|1542.78|1526.78|1542.82|1526.82|1543.5|1527.5|1542.77|1526.77|10
1639599800000|2021-12-15 20:23:20|1543.1|1527.1|1543|1527|1543.15|1527.15|1542.95|1526.95|6
1639599810000|2021-12-15 20:23:30|1542.98|1526.98|1542.6|1526.6|1543.2|1527.2|1542.5|1526.5|10
1639599820000|2021-12-15 20:23:40|1542.1|1526.1|1542.25|1526.25|1542.7|1526.7|1541.72|1525.72|9
1639599830000|2021-12-15 20:23:50|1542.3|1526.3|1543.03|1527.03|1543.24|1527.24|1541.5|1525.5|14
1639599840000|2021-12-15 20:24:00|1543.04|1527.04|1542.2|1526.2|1543.04|1527.04|1542.2|1526.2|10
1639599850000|2021-12-15 20:24:10|1541.8|1525.8|1542|1526|1542|1526|1541.5|1525.5|8
1639599860000|2021-12-15 20:24:20|1541.75|1525.75|1541.9|1525.9|1542.05|1526.05|1541.5|1525.5|14
1639599870000|2021-12-15 20:24:30|1542|1526|1540.15|1524.15|1542.05|1526.05|1540.15|1524.15|12
1639599880000|2021-12-15 20:24:40|1540.56|1524.56|1540|1524|1540.56|1524.56|1539.84|1523.84|12
1639599890000|2021-12-15 20:24:50|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1539.49|1523.49|12
1639599900000|2021-12-15 20:25:00|1540|1524|1540.78|1524.78|1540.78|1524.78|1540|1524|4
1639599910000|2021-12-15 20:25:10|1540.5|1524.5|1541.22|1525.22|1541.4|1525.4|1540.5|1524.5|11
1639599920000|2021-12-15 20:25:20|1541.08|1525.08|1541|1525|1541.22|1525.22|1540.83|1524.83|9
1639599930000|2021-12-15 20:25:30|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639599940000|2021-12-15 20:25:40|1540|1524|1538.21|1522.21|1540|1524|1538.15|1522.15|12
1639599950000|2021-12-15 20:25:50|1538.45|1522.45|1538.25|1522.25|1538.55|1522.55|1538.05|1522.05|6
1639599960000|2021-12-15 20:26:00|1538.75|1522.75|1538.8|1522.8|1538.8|1522.8|1538.25|1522.25|10
1639599970000|2021-12-15 20:26:10|1538.3|1522.3|1538.72|1522.72|1539|1523|1538.3|1522.3|6
1639599980000|2021-12-15 20:26:20|1538.9|1522.9|1537.86|1521.86|1538.9|1522.9|1537.85|1521.85|6
1639599990000|2021-12-15 20:26:30|1537.75|1521.75|1537.92|1521.92|1537.92|1521.92|1537.42|1521.42|11
1639600000000|2021-12-15 20:26:40|1538.2|1522.2|1538|1522|1538.39|1522.39|1538|1522|3
1639600010000|2021-12-15 20:26:50|1537.71|1521.71|1537.71|1521.71|1537.71|1521.71|1537.71|1521.71|1
1639600020000|2021-12-15 20:27:00|1537.66|1521.66|1538.92|1522.92|1539.13|1523.13|1537.6|1521.6|18
1639600030000|2021-12-15 20:27:10|1539.25|1523.25|1539.75|1523.75|1539.75|1523.75|1539.25|1523.25|2
1639600040000|2021-12-15 20:27:20|1539.97|1523.97|1541.21|1525.21|1541.21|1525.21|1539.72|1523.72|9
1639600050000|2021-12-15 20:27:30|1541.22|1525.22|1542.69|1526.69|1542.69|1526.69|1540.5|1524.5|14
1639600060000|2021-12-15 20:27:40|1543.5|1527.5|1542.82|1526.82|1543.5|1527.5|1542.33|1526.33|13
1639600070000|2021-12-15 20:27:50|1542.47|1526.47|1541.36|1525.36|1542.66|1526.66|1541.36|1525.36|12
1639600080000|2021-12-15 20:28:00|1541.5|1525.5|1541.75|1525.75|1542|1526|1541.25|1525.25|9
1639600090000|2021-12-15 20:28:10|1541.7|1525.7|1542|1526|1542.1|1526.1|1541.52|1525.52|8
1639600100000|2021-12-15 20:28:20|1542.09|1526.09|1542.13|1526.13|1542.15|1526.15|1542|1526|5
1639600110000|2021-12-15 20:28:30|1542.41|1526.41|1543|1527|1543|1527|1542.41|1526.41|8
1639600120000|2021-12-15 20:28:40|1543.95|1527.95|1543.95|1527.95|1543.95|1527.95|1543.95|1527.95|1
1639600130000|2021-12-15 20:28:50|1543.84|1527.84|1542.97|1526.97|1543.84|1527.84|1542.38|1526.38|22
1639600140000|2021-12-15 20:29:00|1543.47|1527.47|1542.79|1526.79|1543.47|1527.47|1542|1526|12
1639600150000|2021-12-15 20:29:10|1542.29|1526.29|1547.33|1531.33|1547.33|1531.33|1542|1526|20
1639600160000|2021-12-15 20:29:20|1547.5|1531.5|1550.78|1534.78|1552.2|1536.2|1547.5|1531.5|25
1639600170000|2021-12-15 20:29:30|1550.93|1534.93|1547|1531|1551.75|1535.75|1546.91|1530.91|19
1639600180000|2021-12-15 20:29:40|1547.5|1531.5|1548.28|1532.28|1548.6|1532.6|1546.45|1530.45|20
1639600190000|2021-12-15 20:29:50|1548.78|1532.78|1548.72|1532.72|1549.85|1533.85|1548.22|1532.22|19
1639600200000|2021-12-15 20:30:00|1548.22|1532.22|1553.5|1537.5|1553.5|1537.5|1548.22|1532.22|23
1639600210000|2021-12-15 20:30:10|1553.22|1537.22|1551.5|1535.5|1553.22|1537.22|1551.5|1535.5|17
1639600220000|2021-12-15 20:30:20|1551.27|1535.27|1550|1534|1551.35|1535.35|1550|1534|11
1639600230000|2021-12-15 20:30:30|1549.5|1533.5|1546.71|1530.71|1549.5|1533.5|1546.61|1530.61|13
1639600240000|2021-12-15 20:30:40|1546.5|1530.5|1547|1531|1547.71|1531.71|1546.5|1530.5|14
1639600250000|2021-12-15 20:30:50|1546.5|1530.5|1543.5|1527.5|1547|1531|1543.5|1527.5|15
1639600260000|2021-12-15 20:31:00|1544|1528|1545.09|1529.09|1545.09|1529.09|1543.05|1527.05|22
1639600270000|2021-12-15 20:31:10|1544.5|1528.5|1543.5|1527.5|1545|1529|1543|1527|16
1639600280000|2021-12-15 20:31:20|1543.31|1527.31|1543.92|1527.92|1544.25|1528.25|1543.25|1527.25|8
1639600290000|2021-12-15 20:31:30|1543.81|1527.81|1544|1528|1545|1529|1543.81|1527.81|11
1639600300000|2021-12-15 20:31:40|1544.1|1528.1|1545|1529|1545|1529|1544|1528|6
1639600310000|2021-12-15 20:31:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1544.78|1528.78|4
1639600320000|2021-12-15 20:32:00|1545.33|1529.33|1545.5|1529.5|1545.5|1529.5|1545.2|1529.2|6
1639600330000|2021-12-15 20:32:10|1545.53|1529.53|1546.89|1530.89|1546.89|1530.89|1545.53|1529.53|8
1639600340000|2021-12-15 20:32:20|1547.83|1531.83|1547|1531|1548.5|1532.5|1545.95|1529.95|13
1639600350000|2021-12-15 20:32:30|1546.5|1530.5|1546.25|1530.25|1546.75|1530.75|1545.9|1529.9|15
1639600360000|2021-12-15 20:32:40|1546|1530|1545.39|1529.39|1546.55|1530.55|1545.28|1529.28|14
1639600370000|2021-12-15 20:32:50|1545.4|1529.4|1544.5|1528.5|1545.8|1529.8|1544.5|1528.5|14
1639600380000|2021-12-15 20:33:00|1544.29|1528.29|1544.19|1528.19|1544.5|1528.5|1543.59|1527.59|10
1639600390000|2021-12-15 20:33:10|1544|1528|1544.81|1528.81|1545|1529|1543.81|1527.81|15
1639600400000|2021-12-15 20:33:20|1544.5|1528.5|1545.3|1529.3|1545.5|1529.5|1544.35|1528.35|12
1639600410000|2021-12-15 20:33:30|1544.5|1528.5|1547|1531|1547|1531|1544.5|1528.5|12
1639600420000|2021-12-15 20:33:40|1546.5|1530.5|1546|1530|1546.5|1530.5|1545.5|1529.5|9
1639600430000|2021-12-15 20:33:50|1545.5|1529.5|1545|1529|1545.5|1529.5|1545|1529|2
1639600440000|2021-12-15 20:34:00|1545.5|1529.5|1545.02|1529.02|1545.75|1529.75|1545|1529|9
1639600450000|2021-12-15 20:34:10|1545.1|1529.1|1544.92|1528.92|1545.1|1529.1|1544.92|1528.92|6
1639600460000|2021-12-15 20:34:20|1544.79|1528.79|1544|1528|1544.95|1528.95|1544|1528|6
1639600470000|2021-12-15 20:34:30|1544.2|1528.2|1544.5|1528.5|1544.81|1528.81|1544|1528|15
1639600480000|2021-12-15 20:34:40|1545.85|1529.85|1548.5|1532.5|1548.5|1532.5|1545.5|1529.5|17
1639600490000|2021-12-15 20:34:50|1548.78|1532.78|1548|1532|1549.15|1533.15|1548|1532|17
1639600500000|2021-12-15 20:35:00|1547.97|1531.97|1548.5|1532.5|1548.95|1532.95|1547.5|1531.5|17
1639600510000|2021-12-15 20:35:10|1548|1532|1548.92|1532.92|1549.25|1533.25|1548|1532|7
1639600520000|2021-12-15 20:35:20|1549.25|1533.25|1549.82|1533.82|1550.5|1534.5|1548.45|1532.45|11
1639600530000|2021-12-15 20:35:30|1549.64|1533.64|1548.82|1532.82|1549.64|1533.64|1548.82|1532.82|8
1639600540000|2021-12-15 20:35:40|1549.1|1533.1|1544.5|1528.5|1549.25|1533.25|1544.5|1528.5|19
1639600550000|2021-12-15 20:35:50|1544.32|1528.32|1545.67|1529.67|1545.67|1529.67|1544.32|1528.32|16
1639600560000|2021-12-15 20:36:00|1545.9|1529.9|1543.81|1527.81|1546|1530|1543.31|1527.31|16
1639600570000|2021-12-15 20:36:10|1543.5|1527.5|1543.75|1527.75|1544|1528|1543|1527|13
1639600580000|2021-12-15 20:36:20|1543.25|1527.25|1543.1|1527.1|1544|1528|1543.1|1527.1|12
1639600590000|2021-12-15 20:36:30|1543.6|1527.6|1543.5|1527.5|1544|1528|1543.1|1527.1|13
1639600600000|2021-12-15 20:36:40|1545|1529|1544.5|1528.5|1545.31|1529.31|1544.5|1528.5|9
1639600610000|2021-12-15 20:36:50|1545.61|1529.61|1543.84|1527.84|1545.61|1529.61|1543.84|1527.84|17
1639600620000|2021-12-15 20:37:00|1543.34|1527.34|1542.92|1526.92|1543.84|1527.84|1542.92|1526.92|12
1639600630000|2021-12-15 20:37:10|1543.15|1527.15|1542.92|1526.92|1543.15|1527.15|1542.79|1526.79|9
1639600640000|2021-12-15 20:37:20|1542.75|1526.75|1543.19|1527.19|1543.45|1527.45|1542.48|1526.48|8
1639600650000|2021-12-15 20:37:30|1543|1527|1544.29|1528.29|1544.51|1528.51|1543|1527|17
1639600660000|2021-12-15 20:37:40|1544.01|1528.01|1544|1528|1545|1529|1544|1528|9
1639600670000|2021-12-15 20:37:50|1543.67|1527.67|1544.9|1528.9|1544.9|1528.9|1543.67|1527.67|5
1639600680000|2021-12-15 20:38:00|1544.5|1528.5|1546.19|1530.19|1546.24|1530.24|1544.5|1528.5|16
1639600690000|2021-12-15 20:38:10|1546.21|1530.21|1545.68|1529.68|1546.21|1530.21|1545.5|1529.5|4
1639600700000|2021-12-15 20:38:20|1545.66|1529.66|1545.81|1529.81|1545.96|1529.96|1545.44|1529.44|6
1639600710000|2021-12-15 20:38:30|1545.5|1529.5|1546.93|1530.93|1547.22|1531.22|1545.5|1529.5|8
1639600720000|2021-12-15 20:38:40|1546.43|1530.43|1547.76|1531.76|1547.76|1531.76|1546.34|1530.34|12
1639600730000|2021-12-15 20:38:50|1548|1532|1548.15|1532.15|1548.9|1532.9|1548|1532|12
1639600740000|2021-12-15 20:39:00|1548.24|1532.24|1550.06|1534.06|1550.35|1534.35|1548.24|1532.24|10
1639600750000|2021-12-15 20:39:10|1549.85|1533.85|1548|1532|1550|1534|1548|1532|8
1639600760000|2021-12-15 20:39:20|1548.5|1532.5|1549|1533|1549.15|1533.15|1548.18|1532.18|15
1639600770000|2021-12-15 20:39:30|1548.97|1532.97|1550.1|1534.1|1550.1|1534.1|1548.5|1532.5|10
1639600780000|2021-12-15 20:39:40|1550.05|1534.05|1549.48|1533.48|1550.05|1534.05|1549.2|1533.2|4
1639600790000|2021-12-15 20:39:50|1549.75|1533.75|1549.75|1533.75|1550.25|1534.25|1549.5|1533.5|5
1639600800000|2021-12-15 20:40:00|1549.5|1533.5|1549.34|1533.34|1550.35|1534.35|1549.15|1533.15|9
1639600810000|2021-12-15 20:40:10|1549.15|1533.15|1548.55|1532.55|1549.9|1533.9|1548.55|1532.55|15
1639600820000|2021-12-15 20:40:20|1548|1532|1548.23|1532.23|1549|1533|1548|1532|17
1639600830000|2021-12-15 20:40:30|1548.72|1532.72|1549.62|1533.62|1549.62|1533.62|1548.39|1532.39|8
1639600840000|2021-12-15 20:40:40|1549.65|1533.65|1547.99|1531.99|1549.65|1533.65|1547.99|1531.99|5
1639600850000|2021-12-15 20:40:50|1548|1532|1546.53|1530.53|1548|1532|1546.37|1530.37|11
1639600860000|2021-12-15 20:41:00|1546.34|1530.34|1546.84|1530.84|1546.84|1530.84|1546.34|1530.34|16
1639600870000|2021-12-15 20:41:10|1546.62|1530.62|1547.81|1531.81|1548.8|1532.8|1546.34|1530.34|18
1639600880000|2021-12-15 20:41:20|1548.2|1532.2|1547.88|1531.88|1548.31|1532.31|1547.81|1531.81|11
1639600890000|2021-12-15 20:41:30|1548|1532|1547.85|1531.85|1548|1532|1547.63|1531.63|6
1639600900000|2021-12-15 20:41:40|1548|1532|1547.5|1531.5|1548|1532|1547|1531|12
1639600910000|2021-12-15 20:41:50|1548|1532|1549.8|1533.8|1549.8|1533.8|1548|1532|9
1639600920000|2021-12-15 20:42:00|1550.05|1534.05|1549.4|1533.4|1550.05|1534.05|1549.09|1533.09|8
1639600930000|2021-12-15 20:42:10|1548.88|1532.88|1547.73|1531.73|1549|1533|1547.73|1531.73|11
1639600940000|2021-12-15 20:42:20|1548.1|1532.1|1547.67|1531.67|1548.1|1532.1|1547.67|1531.67|5
1639600950000|2021-12-15 20:42:30|1547.59|1531.59|1546.43|1530.43|1548|1532|1546.43|1530.43|9
1639600960000|2021-12-15 20:42:40|1546.84|1530.84|1546.34|1530.34|1546.84|1530.84|1546.34|1530.34|8
1639600970000|2021-12-15 20:42:50|1546.24|1530.24|1545.5|1529.5|1546.34|1530.34|1545.5|1529.5|4
1639600980000|2021-12-15 20:43:00|1546|1530|1545|1529|1546|1530|1544.44|1528.44|14
1639600990000|2021-12-15 20:43:10|1545.8|1529.8|1545.82|1529.82|1545.82|1529.82|1545.55|1529.55|4
1639601000000|2021-12-15 20:43:20|1545.5|1529.5|1545.92|1529.92|1546|1530|1545.5|1529.5|5
1639601010000|2021-12-15 20:43:30|1546|1530|1545|1529|1546|1530|1545|1529|6
1639601020000|2021-12-15 20:43:40|1545.5|1529.5|1545|1529|1545.5|1529.5|1545|1529|8
1639601030000|2021-12-15 20:43:50|1545.15|1529.15|1544.95|1528.95|1545.25|1529.25|1544.78|1528.78|5
1639601040000|2021-12-15 20:44:00|1545.35|1529.35|1546.28|1530.28|1546.28|1530.28|1544.6|1528.6|8
1639601050000|2021-12-15 20:44:10|1546.15|1530.15|1545.04|1529.04|1546.15|1530.15|1545.04|1529.04|7
1639601060000|2021-12-15 20:44:20|1544.92|1528.92|1545.98|1529.98|1545.98|1529.98|1544.92|1528.92|11
1639601070000|2021-12-15 20:44:30|1546.01|1530.01|1546.2|1530.2|1546.2|1530.2|1546.01|1530.01|2
1639601080000|2021-12-15 20:44:40|1545.7|1529.7|1545.5|1529.5|1545.98|1529.98|1545.5|1529.5|4
1639601090000|2021-12-15 20:44:50|1545.4|1529.4|1545.21|1529.21|1545.89|1529.89|1545.21|1529.21|11
1639601100000|2021-12-15 20:45:00|1545.2|1529.2|1545.71|1529.71|1545.71|1529.71|1545.2|1529.2|9
1639601110000|2021-12-15 20:45:10|1545.21|1529.21|1544.17|1528.17|1545.21|1529.21|1543.42|1527.42|13
1639601120000|2021-12-15 20:45:20|1543.84|1527.84|1544.25|1528.25|1544.29|1528.29|1543.38|1527.38|18
1639601130000|2021-12-15 20:45:30|1543.92|1527.92|1543.92|1527.92|1544.69|1528.69|1543.69|1527.69|17
1639601140000|2021-12-15 20:45:40|1543.56|1527.56|1544|1528|1544|1528|1543.38|1527.38|14
1639601150000|2021-12-15 20:45:50|1543.5|1527.5|1542.34|1526.34|1544|1528|1542.34|1526.34|8
1639601160000|2021-12-15 20:46:00|1542.84|1526.84|1542.24|1526.24|1542.84|1526.84|1542.24|1526.24|10
1639601170000|2021-12-15 20:46:10|1542.09|1526.09|1542.94|1526.94|1543.5|1527.5|1541.63|1525.63|21
1639601180000|2021-12-15 20:46:20|1543.45|1527.45|1543|1527|1543.5|1527.5|1543|1527|6
1639601190000|2021-12-15 20:46:30|1543.78|1527.78|1542.75|1526.75|1543.95|1527.95|1542.75|1526.75|11
1639601200000|2021-12-15 20:46:40|1542.92|1526.92|1543|1527|1543.05|1527.05|1542.92|1526.92|3
1639601210000|2021-12-15 20:46:50|1542.5|1526.5|1541.99|1525.99|1542.5|1526.5|1541.99|1525.99|5
1639601220000|2021-12-15 20:47:00|1542.06|1526.06|1541.82|1525.82|1542.06|1526.06|1541.32|1525.32|5
1639601230000|2021-12-15 20:47:10|1541.61|1525.61|1540.3|1524.3|1542|1526|1539.73|1523.73|20
1639601240000|2021-12-15 20:47:20|1540.75|1524.75|1540|1524|1540.75|1524.75|1539.65|1523.65|13
1639601250000|2021-12-15 20:47:30|1538.98|1522.98|1538.98|1522.98|1538.98|1522.98|1538.83|1522.83|4
1639601260000|2021-12-15 20:47:40|1539.48|1523.48|1539.48|1523.48|1539.48|1523.48|1538.98|1522.98|8
1639601270000|2021-12-15 20:47:50|1539.65|1523.65|1538.98|1522.98|1539.65|1523.65|1538.98|1522.98|7
1639601280000|2021-12-15 20:48:00|1539|1523|1539.23|1523.23|1539.23|1523.23|1538.9|1522.9|9
1639601290000|2021-12-15 20:48:10|1539.13|1523.13|1543.09|1527.09|1543.09|1527.09|1539.13|1523.13|16
1639601300000|2021-12-15 20:48:20|1543.75|1527.75|1547.85|1531.85|1547.85|1531.85|1543.75|1527.75|21
1639601310000|2021-12-15 20:48:30|1548.21|1532.21|1547.5|1531.5|1548.21|1532.21|1546.75|1530.75|13
1639601320000|2021-12-15 20:48:40|1547|1531|1545.66|1529.66|1547|1531|1545.66|1529.66|4
1639601330000|2021-12-15 20:48:50|1544.86|1528.86|1546.45|1530.45|1546.45|1530.45|1544.86|1528.86|6
1639601340000|2021-12-15 20:49:00|1546.34|1530.34|1546.92|1530.92|1547.38|1531.38|1546.03|1530.03|12
1639601350000|2021-12-15 20:49:10|1546.5|1530.5|1546.75|1530.75|1547|1531|1545.94|1529.94|8
1639601360000|2021-12-15 20:49:20|1546.5|1530.5|1546.18|1530.18|1547.48|1531.48|1546.18|1530.18|9
1639601370000|2021-12-15 20:49:30|1546.15|1530.15|1545.74|1529.74|1546.15|1530.15|1545.34|1529.34|5
1639601380000|2021-12-15 20:49:40|1545.34|1529.34|1545.66|1529.66|1545.95|1529.95|1545.16|1529.16|10
1639601390000|2021-12-15 20:49:50|1545.16|1529.16|1545.66|1529.66|1545.7|1529.7|1545.16|1529.16|5
1639601400000|2021-12-15 20:50:00|1546.16|1530.16|1551.54|1535.54|1551.54|1535.54|1545.5|1529.5|20
1639601410000|2021-12-15 20:50:10|1551.4|1535.4|1550.5|1534.5|1551.87|1535.87|1550.5|1534.5|17
1639601420000|2021-12-15 20:50:20|1550.09|1534.09|1550|1534|1550.57|1534.57|1550|1534|7
1639601430000|2021-12-15 20:50:30|1550.25|1534.25|1550.4|1534.4|1550.96|1534.96|1550.25|1534.25|5
1639601440000|2021-12-15 20:50:40|1549.9|1533.9|1550.91|1534.91|1551.27|1535.27|1549.9|1533.9|7
1639601450000|2021-12-15 20:50:50|1550.92|1534.92|1551.5|1535.5|1551.57|1535.57|1550.92|1534.92|13
1639601460000|2021-12-15 20:51:00|1551.82|1535.82|1551.52|1535.52|1552.05|1536.05|1551.5|1535.5|12
1639601470000|2021-12-15 20:51:10|1552.02|1536.02|1551.39|1535.39|1552.02|1536.02|1551.11|1535.11|10
1639601480000|2021-12-15 20:51:20|1551.61|1535.61|1549.93|1533.93|1551.61|1535.61|1549.92|1533.92|15
1639601490000|2021-12-15 20:51:30|1549.9|1533.9|1549|1533|1549.9|1533.9|1548.82|1532.82|12
1639601500000|2021-12-15 20:51:40|1549.5|1533.5|1549.5|1533.5|1550|1534|1549.25|1533.25|10
1639601510000|2021-12-15 20:51:50|1549.95|1533.95|1551|1535|1551.3|1535.3|1549.95|1533.95|14
1639601520000|2021-12-15 20:52:00|1550.5|1534.5|1550|1534|1551|1535|1550|1534|5
1639601530000|2021-12-15 20:52:10|1550.5|1534.5|1549.13|1533.13|1550.5|1534.5|1549.13|1533.13|9
1639601540000|2021-12-15 20:52:20|1548.53|1532.53|1550.55|1534.55|1551.2|1535.2|1548.53|1532.53|9
1639601550000|2021-12-15 20:52:30|1551.3|1535.3|1554.35|1538.35|1554.78|1538.78|1551.3|1535.3|16
1639601560000|2021-12-15 20:52:40|1554|1538|1554|1538|1554.05|1538.05|1553.7|1537.7|6
1639601570000|2021-12-15 20:52:50|1553.58|1537.58|1553.6|1537.6|1553.6|1537.6|1553.58|1537.58|2
1639601580000|2021-12-15 20:53:00|1553.1|1537.1|1552.6|1536.6|1553.1|1537.1|1552.45|1536.45|5
1639601590000|2021-12-15 20:53:10|1552.41|1536.41|1553.69|1537.69|1553.93|1537.93|1552.1|1536.1|11
1639601600000|2021-12-15 20:53:20|1553.47|1537.47|1553.39|1537.39|1553.5|1537.5|1553|1537|7
1639601610000|2021-12-15 20:53:30|1553.64|1537.64|1552.7|1536.7|1553.89|1537.89|1552.35|1536.35|13
1639601620000|2021-12-15 20:53:40|1552.62|1536.62|1552.7|1536.7|1552.7|1536.7|1552.62|1536.62|2
1639601630000|2021-12-15 20:53:50|1552.58|1536.58|1549.74|1533.74|1552.6|1536.6|1549.74|1533.74|13
1639601640000|2021-12-15 20:54:00|1550|1534|1550.46|1534.46|1550.46|1534.46|1549.5|1533.5|13
1639601650000|2021-12-15 20:54:10|1550.72|1534.72|1552.3|1536.3|1552.9|1536.9|1550.72|1534.72|15
1639601660000|2021-12-15 20:54:20|1552.8|1536.8|1552.19|1536.19|1552.8|1536.8|1552.1|1536.1|11
1639601670000|2021-12-15 20:54:30|1552.44|1536.44|1552.3|1536.3|1553|1537|1552.19|1536.19|8
1639601680000|2021-12-15 20:54:40|1552.25|1536.25|1551.7|1535.7|1552.25|1536.25|1551.7|1535.7|7
1639601690000|2021-12-15 20:54:50|1551.2|1535.2|1550|1534|1551.52|1535.52|1550|1534|10
1639601700000|2021-12-15 20:55:00|1549.82|1533.82|1549.5|1533.5|1549.82|1533.82|1548.9|1532.9|17
1639601710000|2021-12-15 20:55:10|1549.28|1533.28|1549.3|1533.3|1549.5|1533.5|1548.9|1532.9|14
1639601720000|2021-12-15 20:55:20|1548.9|1532.9|1549.5|1533.5|1549.55|1533.55|1548.9|1532.9|13
1639601730000|2021-12-15 20:55:30|1549|1533|1549.25|1533.25|1549.5|1533.5|1548.92|1532.92|13
1639601740000|2021-12-15 20:55:40|1548.92|1532.92|1550|1534|1550|1534|1548.5|1532.5|8
1639601750000|2021-12-15 20:55:50|1550.19|1534.19|1550|1534|1551|1535|1550|1534|11
1639601760000|2021-12-15 20:56:00|1549.65|1533.65|1549.5|1533.5|1550.7|1534.7|1549.5|1533.5|8
1639601770000|2021-12-15 20:56:10|1549.6|1533.6|1551.02|1535.02|1551.02|1535.02|1549.6|1533.6|12
1639601780000|2021-12-15 20:56:20|1550|1534|1549.72|1533.72|1551.12|1535.12|1549.72|1533.72|11
1639601790000|2021-12-15 20:56:30|1549.87|1533.87|1549.52|1533.52|1549.87|1533.87|1549.15|1533.15|5
1639601800000|2021-12-15 20:56:40|1549.71|1533.71|1550|1534|1550|1534|1549.7|1533.7|4
1639601810000|2021-12-15 20:56:50|1549.9|1533.9|1549.9|1533.9|1549.9|1533.9|1549.9|1533.9|1
1639601820000|2021-12-15 20:57:00|1549.95|1533.95|1548.1|1532.1|1549.95|1533.95|1548.1|1532.1|8
1639601830000|2021-12-15 20:57:10|1548.14|1532.14|1547.5|1531.5|1548.64|1532.64|1547|1531|14
1639601840000|2021-12-15 20:57:20|1547|1531|1547.59|1531.59|1547.59|1531.59|1547|1531|11
1639601850000|2021-12-15 20:57:30|1547.72|1531.72|1547.66|1531.66|1548|1532|1547.5|1531.5|10
1639601860000|2021-12-15 20:57:40|1547|1531|1546.75|1530.75|1547.5|1531.5|1546.75|1530.75|9
1639601870000|2021-12-15 20:57:50|1546.67|1530.67|1546.48|1530.48|1546.76|1530.76|1546.48|1530.48|4
1639601880000|2021-12-15 20:58:00|1545.98|1529.98|1544.7|1528.7|1545.98|1529.98|1544.66|1528.66|16
1639601890000|2021-12-15 20:58:10|1544.95|1528.95|1544.95|1528.95|1544.95|1528.95|1544.95|1528.95|1
1639601900000|2021-12-15 20:58:20|1545.8|1529.8|1546.57|1530.57|1546.57|1530.57|1545.5|1529.5|12
1639601910000|2021-12-15 20:58:30|1546.5|1530.5|1547|1531|1547.5|1531.5|1546.5|1530.5|8
1639601920000|2021-12-15 20:58:40|1547.1|1531.1|1546.34|1530.34|1547.3|1531.3|1546.34|1530.34|9
1639601930000|2021-12-15 20:58:50|1545.97|1529.97|1546.15|1530.15|1546.15|1530.15|1545.97|1529.97|4
1639601940000|2021-12-15 20:59:00|1545.92|1529.92|1546.75|1530.75|1546.95|1530.95|1545.5|1529.5|6
1639601950000|2021-12-15 20:59:10|1546.58|1530.58|1546.6|1530.6|1546.8|1530.8|1545.69|1529.69|15
1639601960000|2021-12-15 20:59:20|1546|1530|1546|1530|1546.5|1530.5|1546|1530|13
1639601970000|2021-12-15 20:59:30|1546.1|1530.1|1546.9|1530.9|1546.9|1530.9|1545.92|1529.92|10
1639601980000|2021-12-15 20:59:40|1546.4|1530.4|1546.25|1530.25|1546.9|1530.9|1545.84|1529.84|14
1639601990000|2021-12-15 20:59:50|1545.92|1529.92|1545.16|1529.16|1546.25|1530.25|1545.07|1529.07|14
1639602000000|2021-12-15 21:00:00|1545.66|1529.66|1547.29|1531.29|1547.75|1531.75|1545.66|1529.66|10
1639602010000|2021-12-15 21:00:10|1547.36|1531.36|1548.79|1532.79|1549|1533|1547.36|1531.36|10
1639602020000|2021-12-15 21:00:20|1548.6|1532.6|1548.79|1532.79|1548.91|1532.91|1548.6|1532.6|6
1639602030000|2021-12-15 21:00:30|1548.24|1532.24|1548.5|1532.5|1549.3|1533.3|1548.24|1532.24|5
1639602040000|2021-12-15 21:00:40|1549.3|1533.3|1549.68|1533.68|1550.35|1534.35|1549.18|1533.18|11
1639602050000|2021-12-15 21:00:50|1549.43|1533.43|1549.43|1533.43|1549.85|1533.85|1549.15|1533.15|5
1639602060000|2021-12-15 21:01:00|1549.58|1533.58|1549.8|1533.8|1549.8|1533.8|1548.43|1532.43|8
1639602070000|2021-12-15 21:01:10|1549.43|1533.43|1549.6|1533.6|1549.7|1533.7|1549.43|1533.43|6
1639602080000|2021-12-15 21:01:20|1549.25|1533.25|1549.6|1533.6|1549.95|1533.95|1549.25|1533.25|10
1639602090000|2021-12-15 21:01:30|1549.55|1533.55|1549.43|1533.43|1550.1|1534.1|1549.43|1533.43|6
1639602100000|2021-12-15 21:01:40|1549.7|1533.7|1549.5|1533.5|1549.7|1533.7|1548.65|1532.65|7
1639602110000|2021-12-15 21:01:50|1549.36|1533.36|1550.61|1534.61|1550.71|1534.71|1549.36|1533.36|11
1639602120000|2021-12-15 21:02:00|1550.88|1534.88|1548.93|1532.93|1550.88|1534.88|1548.93|1532.93|11
1639602130000|2021-12-15 21:02:10|1548.29|1532.29|1549.5|1533.5|1549.77|1533.77|1548.29|1532.29|7
1639602140000|2021-12-15 21:02:20|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1
1639602150000|2021-12-15 21:02:30|1549.5|1533.5|1549.55|1533.55|1549.55|1533.55|1549.5|1533.5|2
1639602160000|2021-12-15 21:02:40|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1
1639602170000|2021-12-15 21:02:50|1550.05|1534.05|1549.55|1533.55|1550.05|1534.05|1549.55|1533.55|2
1639602180000|2021-12-15 21:03:00|1549.05|1533.05|1549.05|1533.05|1549.05|1533.05|1549.05|1533.05|1
1639602190000|2021-12-15 21:03:10|1549.95|1533.95|1548.75|1532.75|1549.95|1533.95|1548.75|1532.75|5
1639602200000|2021-12-15 21:03:20|1549.13|1533.13|1548.84|1532.84|1549.13|1533.13|1548.54|1532.54|5
1639602210000|2021-12-15 21:03:30|1548.75|1532.75|1548.92|1532.92|1549|1533|1548.1|1532.1|8
1639602220000|2021-12-15 21:03:40|1549.5|1533.5|1548.24|1532.24|1549.5|1533.5|1548.23|1532.23|7
1639602230000|2021-12-15 21:03:50|1548.26|1532.26|1548.5|1532.5|1548.5|1532.5|1548.26|1532.26|4
1639602240000|2021-12-15 21:04:00|1548.16|1532.16|1547.3|1531.3|1548.5|1532.5|1546.4|1530.4|9
1639602250000|2021-12-15 21:04:10|1546.8|1530.8|1545.04|1529.04|1546.8|1530.8|1544.93|1528.93|9
1639602260000|2021-12-15 21:04:20|1544.93|1528.93|1546.3|1530.3|1546.6|1530.6|1544.93|1528.93|8
1639602270000|2021-12-15 21:04:30|1545.5|1529.5|1545.84|1529.84|1545.92|1529.92|1545.5|1529.5|7
1639602280000|2021-12-15 21:04:40|1545.85|1529.85|1545|1529|1545.85|1529.85|1544.99|1528.99|10
1639602290000|2021-12-15 21:04:50|1544.46|1528.46|1544.5|1528.5|1545|1529|1543.32|1527.32|9
1639602300000|2021-12-15 21:05:00|1544.29|1528.29|1544.5|1528.5|1544.5|1528.5|1543.82|1527.82|13
1639602310000|2021-12-15 21:05:10|1543.46|1527.46|1544.85|1528.85|1544.88|1528.88|1543.4|1527.4|6
1639602320000|2021-12-15 21:05:20|1544.88|1528.88|1544.5|1528.5|1545|1529|1544.38|1528.38|5
1639602330000|2021-12-15 21:05:30|1543.87|1527.87|1543.5|1527.5|1544.5|1528.5|1543.32|1527.32|6
1639602340000|2021-12-15 21:05:40|1543.42|1527.42|1543.74|1527.74|1544.5|1528.5|1543.42|1527.42|4
1639602350000|2021-12-15 21:05:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1543.76|1527.76|3
1639602360000|2021-12-15 21:06:00|1542.75|1526.75|1543.83|1527.83|1545.08|1529.08|1542.75|1526.75|10
1639602370000|2021-12-15 21:06:10|1543|1527|1544.8|1528.8|1544.8|1528.8|1543|1527|5
1639602380000|2021-12-15 21:06:20|1544.63|1528.63|1547.85|1531.85|1547.85|1531.85|1544.63|1528.63|12
1639602390000|2021-12-15 21:06:30|1547.54|1531.54|1547.54|1531.54|1547.6|1531.6|1546.75|1530.75|4
1639602400000|2021-12-15 21:06:40|1546.3|1530.3|1547|1531|1547.05|1531.05|1546.3|1530.3|4
1639602410000|2021-12-15 21:06:50|1546.5|1530.5|1549.44|1533.44|1549.95|1533.95|1546.5|1530.5|10
1639602420000|2021-12-15 21:07:00|1549.45|1533.45|1550.9|1534.9|1550.9|1534.9|1549.45|1533.45|7
1639602430000|2021-12-15 21:07:10|1550.39|1534.39|1551.05|1535.05|1551.05|1535.05|1550.39|1534.39|12
1639602440000|2021-12-15 21:07:20|1549.15|1533.15|1548.94|1532.94|1549.85|1533.85|1548.94|1532.94|6
1639602450000|2021-12-15 21:07:30|1548.97|1532.97|1548.94|1532.94|1548.97|1532.97|1548.8|1532.8|5
1639602470000|2021-12-15 21:07:50|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639602480000|2021-12-15 21:08:00|1548.1|1532.1|1547.5|1531.5|1548.44|1532.44|1547.5|1531.5|4
1639602490000|2021-12-15 21:08:10|1547.25|1531.25|1547.5|1531.5|1547.5|1531.5|1546.35|1530.35|11
1639602500000|2021-12-15 21:08:20|1548|1532|1547.2|1531.2|1548.44|1532.44|1547.2|1531.2|8
1639602510000|2021-12-15 21:08:30|1547.94|1531.94|1548.44|1532.44|1548.44|1532.44|1547.2|1531.2|4
1639602520000|2021-12-15 21:08:40|1548.24|1532.24|1547.6|1531.6|1548.24|1532.24|1547.6|1531.6|2
1639602530000|2021-12-15 21:08:50|1548.44|1532.44|1547.85|1531.85|1548.44|1532.44|1547.35|1531.35|3
1639602540000|2021-12-15 21:09:00|1547.08|1531.08|1550.94|1534.94|1550.94|1534.94|1547.08|1531.08|16
1639602550000|2021-12-15 21:09:10|1551.6|1535.6|1550.9|1534.9|1551.6|1535.6|1550.69|1534.69|5
1639602560000|2021-12-15 21:09:20|1550.66|1534.66|1550.9|1534.9|1550.9|1534.9|1550.66|1534.66|2
1639602570000|2021-12-15 21:09:30|1550.4|1534.4|1549.75|1533.75|1550.4|1534.4|1549.62|1533.62|6
1639602580000|2021-12-15 21:09:40|1549.55|1533.55|1549.25|1533.25|1549.55|1533.55|1548.75|1532.75|3
1639602590000|2021-12-15 21:09:50|1549.5|1533.5|1550.25|1534.25|1550.39|1534.39|1549.21|1533.21|11
1639602600000|2021-12-15 21:10:00|1549.92|1533.92|1549.7|1533.7|1550.25|1534.25|1549.7|1533.7|7
1639602610000|2021-12-15 21:10:10|1549.77|1533.77|1550.16|1534.16|1550.16|1534.16|1549.77|1533.77|2
1639602620000|2021-12-15 21:10:20|1549.84|1533.84|1550.16|1534.16|1550.16|1534.16|1549.79|1533.79|4
1639602630000|2021-12-15 21:10:30|1549.37|1533.37|1550.16|1534.16|1550.46|1534.46|1549.37|1533.37|9
1639602640000|2021-12-15 21:10:40|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|2
1639602650000|2021-12-15 21:10:50|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|2
1639602660000|2021-12-15 21:11:00|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1
1639602670000|2021-12-15 21:11:10|1548.92|1532.92|1549.42|1533.42|1549.5|1533.5|1548.42|1532.42|12
1639602680000|2021-12-15 21:11:20|1549.15|1533.15|1549.16|1533.16|1549.5|1533.5|1548.87|1532.87|8
1639602690000|2021-12-15 21:11:30|1549|1533|1549.16|1533.16|1549.16|1533.16|1548.7|1532.7|11
1639602700000|2021-12-15 21:11:40|1549|1533|1549.25|1533.25|1549.3|1533.3|1549|1533|7
1639602710000|2021-12-15 21:11:50|1549.41|1533.41|1549.5|1533.5|1549.87|1533.87|1549.41|1533.41|4
1639602720000|2021-12-15 21:12:00|1549.39|1533.39|1549.28|1533.28|1549.5|1533.5|1549.2|1533.2|8
1639602730000|2021-12-15 21:12:10|1549.3|1533.3|1549.52|1533.52|1549.67|1533.67|1548.95|1532.95|7
1639602740000|2021-12-15 21:12:20|1549.25|1533.25|1548.93|1532.93|1549.67|1533.67|1548.92|1532.92|4
1639602750000|2021-12-15 21:12:30|1548.65|1532.65|1548.63|1532.63|1548.65|1532.65|1548.63|1532.63|3
1639602760000|2021-12-15 21:12:40|1548.76|1532.76|1549.2|1533.2|1549.2|1533.2|1548.63|1532.63|4
1639602770000|2021-12-15 21:12:50|1549.95|1533.95|1550.35|1534.35|1550.35|1534.35|1548.93|1532.93|5
1639602780000|2021-12-15 21:13:00|1549.97|1533.97|1550.2|1534.2|1550.2|1534.2|1549.87|1533.87|3
1639602790000|2021-12-15 21:13:10|1550|1534|1548.56|1532.56|1550|1534|1548.56|1532.56|10
1639602800000|2021-12-15 21:13:20|1549.06|1533.06|1548.44|1532.44|1549.16|1533.16|1548.44|1532.44|11
1639602810000|2021-12-15 21:13:30|1548.5|1532.5|1548.44|1532.44|1549.14|1533.14|1548.44|1532.44|10
1639602820000|2021-12-15 21:13:40|1548.5|1532.5|1547.42|1531.42|1548.5|1532.5|1547.42|1531.42|9
1639602830000|2021-12-15 21:13:50|1546.92|1530.92|1546.45|1530.45|1547.09|1531.09|1546.45|1530.45|6
1639602840000|2021-12-15 21:14:00|1546.5|1530.5|1545.5|1529.5|1546.5|1530.5|1545.5|1529.5|4
1639602850000|2021-12-15 21:14:10|1545.45|1529.45|1545.82|1529.82|1546.35|1530.35|1545.45|1529.45|6
1639602860000|2021-12-15 21:14:20|1546.18|1530.18|1546|1530|1546.18|1530.18|1545.05|1529.05|10
1639602870000|2021-12-15 21:14:30|1545.5|1529.5|1545.2|1529.2|1546|1530|1545.2|1529.2|10
1639602880000|2021-12-15 21:14:40|1545.08|1529.08|1544.45|1528.45|1545.08|1529.08|1544.45|1528.45|8
1639602890000|2021-12-15 21:14:50|1544.54|1528.54|1544.42|1528.42|1545.08|1529.08|1544.25|1528.25|14
1639602900000|2021-12-15 21:15:00|1544.15|1528.15|1544.82|1528.82|1544.83|1528.83|1544.08|1528.08|7
1639602910000|2021-12-15 21:15:10|1544.54|1528.54|1546|1530|1546|1530|1544.54|1528.54|5
1639602920000|2021-12-15 21:15:20|1545.2|1529.2|1546.68|1530.68|1547|1531|1545.13|1529.13|11
1639602930000|2021-12-15 21:15:30|1547|1531|1546.1|1530.1|1547.08|1531.08|1546.1|1530.1|10
1639602940000|2021-12-15 21:15:40|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1
1639602950000|2021-12-15 21:15:50|1547.2|1531.2|1546.89|1530.89|1547.2|1531.2|1546.39|1530.39|5
1639602960000|2021-12-15 21:16:00|1547|1531|1546.7|1530.7|1547|1531|1546.7|1530.7|3
1639602970000|2021-12-15 21:16:10|1546.87|1530.87|1547|1531|1547|1531|1546.87|1530.87|2
1639602980000|2021-12-15 21:16:20|1546.92|1530.92|1546.55|1530.55|1546.97|1530.97|1546.5|1530.5|5
1639602990000|2021-12-15 21:16:30|1546.5|1530.5|1548.93|1532.93|1549.07|1533.07|1546.5|1530.5|14
1639603000000|2021-12-15 21:16:40|1548.5|1532.5|1549.8|1533.8|1549.8|1533.8|1548.5|1532.5|5
1639603010000|2021-12-15 21:16:50|1549.75|1533.75|1552|1536|1552.5|1536.5|1549.53|1533.53|16
1639603020000|2021-12-15 21:17:00|1551.88|1535.88|1553.85|1537.85|1554.67|1538.67|1551.88|1535.88|11
1639603030000|2021-12-15 21:17:10|1553.35|1537.35|1552.9|1536.9|1553.5|1537.5|1552.5|1536.5|10
1639603040000|2021-12-15 21:17:20|1552.4|1536.4|1552|1536|1552.9|1536.9|1551.89|1535.89|11
1639603050000|2021-12-15 21:17:30|1551.5|1535.5|1551.82|1535.82|1552|1536|1551.5|1535.5|3
1639603060000|2021-12-15 21:17:40|1551.51|1535.51|1552.78|1536.78|1553|1537|1551.51|1535.51|9
1639603070000|2021-12-15 21:17:50|1552.5|1536.5|1552.5|1536.5|1552.9|1536.9|1552.27|1536.27|11
1639603080000|2021-12-15 21:18:00|1552.48|1536.48|1553.3|1537.3|1553.5|1537.5|1552.48|1536.48|8
1639603090000|2021-12-15 21:18:10|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1
1639603100000|2021-12-15 21:18:20|1553.25|1537.25|1553|1537|1553.95|1537.95|1552.79|1536.79|7
1639603110000|2021-12-15 21:18:30|1552.5|1536.5|1552|1536|1552.5|1536.5|1551.5|1535.5|9
1639603120000|2021-12-15 21:18:40|1551.95|1535.95|1551.54|1535.54|1552|1536|1551.54|1535.54|6
1639603130000|2021-12-15 21:18:50|1551.69|1535.69|1551.84|1535.84|1552.27|1536.27|1551.69|1535.69|6
1639603140000|2021-12-15 21:19:00|1552|1536|1552.75|1536.75|1552.75|1536.75|1551.42|1535.42|10
1639603150000|2021-12-15 21:19:10|1552.83|1536.83|1553.02|1537.02|1553.02|1537.02|1552.73|1536.73|5
1639603160000|2021-12-15 21:19:20|1552.6|1536.6|1553.55|1537.55|1553.55|1537.55|1552.6|1536.6|4
1639603170000|2021-12-15 21:19:30|1553.95|1537.95|1551.5|1535.5|1553.95|1537.95|1551.5|1535.5|8
1639603180000|2021-12-15 21:19:40|1551|1535|1550|1534|1551|1535|1550|1534|13
1639603190000|2021-12-15 21:19:50|1550.5|1534.5|1550.5|1534.5|1550.74|1534.74|1550|1534|10
1639603200000|2021-12-15 21:20:00|1550|1534|1550.79|1534.79|1550.95|1534.95|1550|1534|7
1639603210000|2021-12-15 21:20:10|1550.81|1534.81|1550.94|1534.94|1550.94|1534.94|1550.79|1534.79|3
1639603220000|2021-12-15 21:20:20|1550.92|1534.92|1551.09|1535.09|1551.09|1535.09|1550.92|1534.92|2
1639603230000|2021-12-15 21:20:30|1551.02|1535.02|1550.51|1534.51|1551.2|1535.2|1550.51|1534.51|11
1639603250000|2021-12-15 21:20:50|1550.42|1534.42|1550|1534|1550.81|1534.81|1549.5|1533.5|16
1639603260000|2021-12-15 21:21:00|1549.5|1533.5|1550|1534|1550|1534|1549.5|1533.5|2
1639603270000|2021-12-15 21:21:10|1549.5|1533.5|1547.87|1531.87|1550|1534|1547.87|1531.87|9
1639603280000|2021-12-15 21:21:20|1548.32|1532.32|1548.75|1532.75|1548.75|1532.75|1548.19|1532.19|8
1639603290000|2021-12-15 21:21:30|1548.86|1532.86|1549.21|1533.21|1549.4|1533.4|1548.6|1532.6|6
1639603300000|2021-12-15 21:21:40|1548.93|1532.93|1549.21|1533.21|1549.21|1533.21|1548.93|1532.93|2
1639603310000|2021-12-15 21:21:50|1549.29|1533.29|1548.51|1532.51|1549.29|1533.29|1548.51|1532.51|6
1639603320000|2021-12-15 21:22:00|1548.25|1532.25|1548|1532|1548.5|1532.5|1547.5|1531.5|6
1639603330000|2021-12-15 21:22:10|1548.5|1532.5|1548.9|1532.9|1549.02|1533.02|1548|1532|9
1639603340000|2021-12-15 21:22:20|1549.2|1533.2|1551.25|1535.25|1551.5|1535.5|1548.9|1532.9|11
1639603350000|2021-12-15 21:22:30|1551|1535|1551.82|1535.82|1552.05|1536.05|1551|1535|7
1639603360000|2021-12-15 21:22:40|1551.5|1535.5|1553.3|1537.3|1553.49|1537.49|1551.5|1535.5|18
1639603370000|2021-12-15 21:22:50|1553.75|1537.75|1554.5|1538.5|1555.1|1539.1|1553.75|1537.75|9
1639603380000|2021-12-15 21:23:00|1554.81|1538.81|1556.94|1540.94|1557|1541|1554.81|1538.81|20
1639603390000|2021-12-15 21:23:10|1557.36|1541.36|1555.5|1539.5|1558|1542|1555.5|1539.5|11
1639603400000|2021-12-15 21:23:20|1555|1539|1555.5|1539.5|1555.5|1539.5|1553.9|1537.9|14
1639603410000|2021-12-15 21:23:30|1556.8|1540.8|1556.5|1540.5|1557|1541|1556|1540|16
1639603420000|2021-12-15 21:23:40|1556.32|1540.32|1558.04|1542.04|1558.21|1542.21|1556.32|1540.32|9
1639603430000|2021-12-15 21:23:50|1558.56|1542.56|1557.88|1541.88|1558.58|1542.58|1557.88|1541.88|12
1639603440000|2021-12-15 21:24:00|1557.72|1541.72|1555|1539|1558|1542|1555|1539|12
1639603450000|2021-12-15 21:24:10|1555.15|1539.15|1554|1538|1555.15|1539.15|1554|1538|5
1639603460000|2021-12-15 21:24:20|1553.5|1537.5|1551.31|1535.31|1553.5|1537.5|1551.31|1535.31|5
1639603470000|2021-12-15 21:24:30|1552.21|1536.21|1551.75|1535.75|1552.21|1536.21|1551.5|1535.5|11
1639603480000|2021-12-15 21:24:40|1551.5|1535.5|1552.25|1536.25|1552.5|1536.5|1551.5|1535.5|12
1639603490000|2021-12-15 21:24:50|1551.75|1535.75|1551.5|1535.5|1551.93|1535.93|1551.5|1535.5|8
1639603500000|2021-12-15 21:25:00|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1551.42|1535.42|1
1639603510000|2021-12-15 21:25:10|1551.5|1535.5|1553.05|1537.05|1553.05|1537.05|1551.5|1535.5|11
1639603520000|2021-12-15 21:25:20|1553.69|1537.69|1553.5|1537.5|1554.35|1538.35|1553.27|1537.27|14
1639603530000|2021-12-15 21:25:30|1553.92|1537.92|1553|1537|1554|1538|1553|1537|7
1639603550000|2021-12-15 21:25:50|1553.5|1537.5|1553.7|1537.7|1553.7|1537.7|1553.2|1537.2|4
1639603560000|2021-12-15 21:26:00|1553.48|1537.48|1552.98|1536.98|1553.7|1537.7|1552.48|1536.48|10
1639603570000|2021-12-15 21:26:10|1552.86|1536.86|1553.25|1537.25|1553.25|1537.25|1552.48|1536.48|9
1639603580000|2021-12-15 21:26:20|1552.92|1536.92|1552.92|1536.92|1553.25|1537.25|1552.92|1536.92|11
1639603590000|2021-12-15 21:26:30|1553.25|1537.25|1552.77|1536.77|1553.25|1537.25|1552.77|1536.77|8
1639603600000|2021-12-15 21:26:40|1553.11|1537.11|1553.25|1537.25|1553.85|1537.85|1552.92|1536.92|8
1639603610000|2021-12-15 21:26:50|1552.92|1536.92|1552.91|1536.91|1552.92|1536.92|1552.41|1536.41|4
1639603620000|2021-12-15 21:27:00|1552.41|1536.41|1552.35|1536.35|1552.91|1536.91|1552.27|1536.27|7
1639603630000|2021-12-15 21:27:10|1552.02|1536.02|1551.5|1535.5|1552.35|1536.35|1551.5|1535.5|6
1639603640000|2021-12-15 21:27:20|1551.44|1535.44|1556.07|1540.07|1556.45|1540.45|1551.44|1535.44|25
1639603650000|2021-12-15 21:27:30|1555.5|1539.5|1558|1542|1558.49|1542.49|1555.5|1539.5|14
1639603660000|2021-12-15 21:27:40|1557.5|1541.5|1556.25|1540.25|1558|1542|1556.25|1540.25|12
1639603670000|2021-12-15 21:27:50|1556.06|1540.06|1557|1541|1557|1541|1555.5|1539.5|17
1639603680000|2021-12-15 21:28:00|1556.5|1540.5|1558.5|1542.5|1558.62|1542.62|1556.06|1540.06|19
1639603690000|2021-12-15 21:28:10|1558.68|1542.68|1558.5|1542.5|1558.71|1542.71|1558.5|1542.5|18
1639603700000|2021-12-15 21:28:20|1558.71|1542.71|1558.41|1542.41|1558.71|1542.71|1558.2|1542.2|8
1639603710000|2021-12-15 21:28:30|1558.2|1542.2|1557.5|1541.5|1558.2|1542.2|1557.5|1541.5|11
1639603720000|2021-12-15 21:28:40|1557.14|1541.14|1557.35|1541.35|1557.5|1541.5|1556.5|1540.5|11
1639603730000|2021-12-15 21:28:50|1557|1541|1556|1540|1557|1541|1556|1540|6
1639603740000|2021-12-15 21:29:00|1556.5|1540.5|1555.89|1539.89|1556.5|1540.5|1555.89|1539.89|9
1639603750000|2021-12-15 21:29:10|1556|1540|1556.3|1540.3|1556.3|1540.3|1555.4|1539.4|8
1639603760000|2021-12-15 21:29:20|1556.34|1540.34|1555.89|1539.89|1556.39|1540.39|1555.89|1539.89|4
1639603770000|2021-12-15 21:29:30|1556.08|1540.08|1557|1541|1557|1541|1555.73|1539.73|8
1639603780000|2021-12-15 21:29:40|1557.27|1541.27|1555.97|1539.97|1557.73|1541.73|1555.97|1539.97|15
1639603790000|2021-12-15 21:29:50|1555.95|1539.95|1555.94|1539.94|1555.95|1539.95|1555.74|1539.74|4
1639603800000|2021-12-15 21:30:00|1555.65|1539.65|1555.7|1539.7|1555.89|1539.89|1555.39|1539.39|7
1639603810000|2021-12-15 21:30:10|1555.89|1539.89|1556.9|1540.9|1556.9|1540.9|1555.39|1539.39|10
1639603820000|2021-12-15 21:30:20|1556.4|1540.4|1558.71|1542.71|1559.34|1543.34|1556.4|1540.4|12
1639603830000|2021-12-15 21:30:30|1558.51|1542.51|1558.54|1542.54|1558.54|1542.54|1558.5|1542.5|4
1639603840000|2021-12-15 21:30:40|1558.1|1542.1|1556|1540|1558.47|1542.47|1556|1540|11
1639603850000|2021-12-15 21:30:50|1556.5|1540.5|1557|1541|1557|1541|1555.89|1539.89|5
1639603860000|2021-12-15 21:31:00|1556.5|1540.5|1555.45|1539.45|1556.5|1540.5|1555.45|1539.45|8
1639603870000|2021-12-15 21:31:10|1555.24|1539.24|1555.2|1539.2|1555.39|1539.39|1554.5|1538.5|9
1639603880000|2021-12-15 21:31:20|1555.39|1539.39|1553.98|1537.98|1555.39|1539.39|1553.98|1537.98|6
1639603890000|2021-12-15 21:31:30|1553.93|1537.93|1553.78|1537.78|1554|1538|1553.65|1537.65|12
1639603900000|2021-12-15 21:31:40|1553.62|1537.62|1553.78|1537.78|1553.96|1537.96|1553.62|1537.62|8
1639603910000|2021-12-15 21:31:50|1553.37|1537.37|1554.85|1538.85|1554.85|1538.85|1553.37|1537.37|19
1639603920000|2021-12-15 21:32:00|1554.86|1538.86|1558|1542|1558.25|1542.25|1554.54|1538.54|17
1639603930000|2021-12-15 21:32:10|1557.5|1541.5|1557.88|1541.88|1558.2|1542.2|1557.05|1541.05|12
1639603940000|2021-12-15 21:32:20|1558|1542|1557.18|1541.18|1558|1542|1557.18|1541.18|7
1639603950000|2021-12-15 21:32:30|1557|1541|1556.72|1540.72|1557.25|1541.25|1556.72|1540.72|9
1639603960000|2021-12-15 21:32:40|1556.81|1540.81|1556.84|1540.84|1556.92|1540.92|1556.8|1540.8|9
1639603970000|2021-12-15 21:32:50|1556.5|1540.5|1557|1541|1557|1541|1556.5|1540.5|6
1639603980000|2021-12-15 21:33:00|1556.5|1540.5|1557|1541|1557.44|1541.44|1556.5|1540.5|12
1639603990000|2021-12-15 21:33:10|1556.5|1540.5|1556|1540|1556.5|1540.5|1555.37|1539.37|8
1639604000000|2021-12-15 21:33:20|1555.5|1539.5|1555.36|1539.36|1556|1540|1555.11|1539.11|9
1639604010000|2021-12-15 21:33:30|1555.11|1539.11|1555.11|1539.11|1555.67|1539.67|1555.11|1539.11|13
1639604020000|2021-12-15 21:33:40|1555.1|1539.1|1555.1|1539.1|1555.1|1539.1|1555.1|1539.1|1
1639604030000|2021-12-15 21:33:50|1555.4|1539.4|1555.4|1539.4|1555.9|1539.9|1555.4|1539.4|8
1639604040000|2021-12-15 21:34:00|1555.65|1539.65|1555.09|1539.09|1555.82|1539.82|1555.09|1539.09|10
1639604050000|2021-12-15 21:34:10|1555.2|1539.2|1553.5|1537.5|1555.2|1539.2|1553.5|1537.5|11
1639604060000|2021-12-15 21:34:20|1554|1538|1553.51|1537.51|1554|1538|1553.21|1537.21|4
1639604070000|2021-12-15 21:34:30|1553.9|1537.9|1553.5|1537.5|1553.9|1537.9|1553|1537|13
1639604080000|2021-12-15 21:34:40|1553.22|1537.22|1553|1537|1553.22|1537.22|1552.84|1536.84|7
1639604090000|2021-12-15 21:34:50|1552.5|1536.5|1553|1537|1553|1537|1552.5|1536.5|4
1639604100000|2021-12-15 21:35:00|1552.92|1536.92|1553|1537|1553.35|1537.35|1552.5|1536.5|10
1639604110000|2021-12-15 21:35:10|1552.5|1536.5|1552.5|1536.5|1553|1537|1552.5|1536.5|3
1639604120000|2021-12-15 21:35:20|1552.02|1536.02|1551.51|1535.51|1552.02|1536.02|1551.51|1535.51|3
1639604130000|2021-12-15 21:35:30|1551.14|1535.14|1551.14|1535.14|1551.14|1535.14|1551.14|1535.14|1
1639604140000|2021-12-15 21:35:40|1551.2|1535.2|1551.77|1535.77|1552.02|1536.02|1550.8|1534.8|9
1639604150000|2021-12-15 21:35:50|1551.76|1535.76|1551.93|1535.93|1552.2|1536.2|1551.76|1535.76|7
1639604160000|2021-12-15 21:36:00|1552.25|1536.25|1551.3|1535.3|1552.25|1536.25|1551.24|1535.24|5
1639604170000|2021-12-15 21:36:10|1551|1535|1550.5|1534.5|1551|1535|1550.5|1534.5|6
1639604180000|2021-12-15 21:36:20|1550.45|1534.45|1549.35|1533.35|1550.5|1534.5|1549.35|1533.35|6
1639604190000|2021-12-15 21:36:30|1549.85|1533.85|1550.12|1534.12|1550.12|1534.12|1549.5|1533.5|10
1639604200000|2021-12-15 21:36:40|1549.85|1533.85|1550|1534|1550|1534|1549.39|1533.39|6
1639604210000|2021-12-15 21:36:50|1550.12|1534.12|1549.85|1533.85|1550.12|1534.12|1549.5|1533.5|12
1639604220000|2021-12-15 21:37:00|1550|1534|1550.82|1534.82|1550.93|1534.93|1550|1534|10
1639604230000|2021-12-15 21:37:10|1550.75|1534.75|1550.06|1534.06|1550.79|1534.79|1550.01|1534.01|10
1639604240000|2021-12-15 21:37:20|1550.12|1534.12|1549.62|1533.62|1550.12|1534.12|1549.62|1533.62|8
1639604250000|2021-12-15 21:37:30|1550.02|1534.02|1549.62|1533.62|1550.02|1534.02|1549.62|1533.62|6
1639604260000|2021-12-15 21:37:40|1549.85|1533.85|1550.15|1534.15|1550.2|1534.2|1549.85|1533.85|4
1639604270000|2021-12-15 21:37:50|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1549.95|1533.95|1
1639604280000|2021-12-15 21:38:00|1550.7|1534.7|1552.82|1536.82|1553.26|1537.26|1550.7|1534.7|14
1639604290000|2021-12-15 21:38:10|1552.5|1536.5|1552.92|1536.92|1553.5|1537.5|1552.5|1536.5|11
1639604300000|2021-12-15 21:38:20|1553|1537|1553.85|1537.85|1553.85|1537.85|1553|1537|4
1639604310000|2021-12-15 21:38:30|1553.35|1537.35|1553.85|1537.85|1553.85|1537.85|1553.35|1537.35|4
1639604320000|2021-12-15 21:38:40|1553.69|1537.69|1554.05|1538.05|1554.05|1538.05|1553.69|1537.69|5
1639604330000|2021-12-15 21:38:50|1554.12|1538.12|1554|1538|1554.35|1538.35|1554|1538|3
1639604340000|2021-12-15 21:39:00|1553.65|1537.65|1553.3|1537.3|1553.95|1537.95|1553.3|1537.3|6
1639604350000|2021-12-15 21:39:10|1553.04|1537.04|1553|1537|1553.04|1537.04|1552.5|1536.5|8
1639604360000|2021-12-15 21:39:20|1552.35|1536.35|1552.35|1536.35|1552.85|1536.85|1552.3|1536.3|10
1639604370000|2021-12-15 21:39:30|1552.2|1536.2|1552.35|1536.35|1552.35|1536.35|1552.2|1536.2|2
1639604380000|2021-12-15 21:39:40|1552.85|1536.85|1551|1535|1552.85|1536.85|1550.5|1534.5|14
1639604390000|2021-12-15 21:39:50|1551.5|1535.5|1551.75|1535.75|1552.1|1536.1|1551|1535|12
1639604400000|2021-12-15 21:40:00|1552.1|1536.1|1551.7|1535.7|1552.1|1536.1|1551.2|1535.2|14
1639604410000|2021-12-15 21:40:10|1551.8|1535.8|1551.7|1535.7|1551.85|1535.85|1551.7|1535.7|5
1639604420000|2021-12-15 21:40:20|1551.64|1535.64|1552.11|1536.11|1552.11|1536.11|1551.1|1535.1|6
1639604430000|2021-12-15 21:40:30|1551.92|1535.92|1552.02|1536.02|1552.11|1536.11|1551.7|1535.7|7
1639604440000|2021-12-15 21:40:40|1551.43|1535.43|1551.65|1535.65|1551.65|1535.65|1551.43|1535.43|3
1639604450000|2021-12-15 21:40:50|1551.47|1535.47|1551.45|1535.45|1551.47|1535.47|1551.45|1535.45|2
1639604460000|2021-12-15 21:41:00|1551.98|1535.98|1552.14|1536.14|1552.14|1536.14|1551.9|1535.9|3
1639604470000|2021-12-15 21:41:10|1551.8|1535.8|1552.17|1536.17|1552.32|1536.32|1551.8|1535.8|6
1639604480000|2021-12-15 21:41:20|1552.27|1536.27|1551.2|1535.2|1552.27|1536.27|1551.2|1535.2|3
1639604490000|2021-12-15 21:41:30|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1
1639604500000|2021-12-15 21:41:40|1551|1535|1551.9|1535.9|1551.9|1535.9|1551|1535|9
1639604510000|2021-12-15 21:41:50|1551.57|1535.57|1551.2|1535.2|1551.57|1535.57|1550.85|1534.85|7
1639604540000|2021-12-15 21:42:20|1551.02|1535.02|1550.54|1534.54|1551.04|1535.04|1550.54|1534.54|4
1639604550000|2021-12-15 21:42:30|1550.7|1534.7|1549.5|1533.5|1550.7|1534.7|1549.5|1533.5|6
1639604560000|2021-12-15 21:42:40|1549.62|1533.62|1549.1|1533.1|1549.62|1533.62|1549.1|1533.1|4
1639604570000|2021-12-15 21:42:50|1549.5|1533.5|1548.7|1532.7|1549.5|1533.5|1548.2|1532.2|11
1639604580000|2021-12-15 21:43:00|1549.02|1533.02|1549.97|1533.97|1550.16|1534.16|1548.39|1532.39|10
1639604590000|2021-12-15 21:43:10|1550.16|1534.16|1550.4|1534.4|1550.9|1534.9|1549.97|1533.97|7
1639604600000|2021-12-15 21:43:20|1550|1534|1550|1534|1550.25|1534.25|1549.94|1533.94|4
1639604610000|2021-12-15 21:43:30|1549.5|1533.5|1549.79|1533.79|1550|1534|1549.4|1533.4|6
1639604620000|2021-12-15 21:43:40|1549.5|1533.5|1549.02|1533.02|1549.5|1533.5|1549.01|1533.01|3
1639604630000|2021-12-15 21:43:50|1549.5|1533.5|1549|1533|1549.5|1533.5|1549|1533|3
1639604640000|2021-12-15 21:44:00|1549.45|1533.45|1549.82|1533.82|1549.95|1533.95|1549.45|1533.45|4
1639604650000|2021-12-15 21:44:10|1550|1534|1550.5|1534.5|1550.5|1534.5|1550|1534|4
1639604660000|2021-12-15 21:44:20|1551|1535|1551|1535|1551|1535|1551|1535|1
1639604670000|2021-12-15 21:44:30|1550.5|1534.5|1550.5|1534.5|1551|1535|1550.5|1534.5|3
1639604680000|2021-12-15 21:44:40|1551|1535|1550.5|1534.5|1551|1535|1550.5|1534.5|8
1639604690000|2021-12-15 21:44:50|1551|1535|1549.42|1533.42|1551|1535|1549.42|1533.42|10
1639604700000|2021-12-15 21:45:00|1549.5|1533.5|1549|1533|1549.5|1533.5|1548.5|1532.5|9
1639604710000|2021-12-15 21:45:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639604720000|2021-12-15 21:45:20|1549|1533|1549|1533|1549|1533|1549|1533|1
1639604730000|2021-12-15 21:45:30|1548.79|1532.79|1548.82|1532.82|1549|1533|1548.5|1532.5|7
1639604740000|2021-12-15 21:45:40|1549.05|1533.05|1549.24|1533.24|1549.25|1533.25|1548.87|1532.87|5
1639604750000|2021-12-15 21:45:50|1549.35|1533.35|1550.34|1534.34|1550.34|1534.34|1549.27|1533.27|6
1639604760000|2021-12-15 21:46:00|1550.09|1534.09|1549.88|1533.88|1550.5|1534.5|1549.88|1533.88|10
1639604770000|2021-12-15 21:46:10|1549.76|1533.76|1549.5|1533.5|1549.76|1533.76|1549.44|1533.44|5
1639604780000|2021-12-15 21:46:20|1549.43|1533.43|1549|1533|1549.5|1533.5|1549|1533|6
1639604790000|2021-12-15 21:46:30|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1549.1|1533.1|1
1639604800000|2021-12-15 21:46:40|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639604810000|2021-12-15 21:46:50|1547.5|1531.5|1547.5|1531.5|1548|1532|1547.5|1531.5|5
1639604820000|2021-12-15 21:47:00|1548|1532|1548|1532|1548|1532|1547.85|1531.85|3
1639604830000|2021-12-15 21:47:10|1547.5|1531.5|1548|1532|1548|1532|1547.5|1531.5|6
1639604840000|2021-12-15 21:47:20|1547.82|1531.82|1548.02|1532.02|1548.2|1532.2|1547.82|1531.82|4
1639604850000|2021-12-15 21:47:30|1547.7|1531.7|1548.51|1532.51|1548.93|1532.93|1547.7|1531.7|7
1639604860000|2021-12-15 21:47:40|1548.4|1532.4|1548.4|1532.4|1548.4|1532.4|1548.4|1532.4|1
1639604870000|2021-12-15 21:47:50|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639604880000|2021-12-15 21:48:00|1549|1533|1550.42|1534.42|1550.42|1534.42|1549|1533|6
1639604890000|2021-12-15 21:48:10|1550.67|1534.67|1549.71|1533.71|1550.67|1534.67|1549.39|1533.39|11
1639604900000|2021-12-15 21:48:20|1549.81|1533.81|1550.75|1534.75|1550.85|1534.85|1549.74|1533.74|8
1639604910000|2021-12-15 21:48:30|1550.41|1534.41|1550.13|1534.13|1550.5|1534.5|1550|1534|11
1639604920000|2021-12-15 21:48:40|1550.2|1534.2|1549.5|1533.5|1550.2|1534.2|1549.36|1533.36|5
1639604930000|2021-12-15 21:48:50|1549.51|1533.51|1548.5|1532.5|1549.51|1533.51|1548.5|1532.5|2
1639604940000|2021-12-15 21:49:00|1548.36|1532.36|1547.5|1531.5|1548.5|1532.5|1547.5|1531.5|5
1639604950000|2021-12-15 21:49:10|1547.49|1531.49|1547.5|1531.5|1547.55|1531.55|1547|1531|9
1639604960000|2021-12-15 21:49:20|1547|1531|1547.5|1531.5|1547.5|1531.5|1547|1531|2
1639604970000|2021-12-15 21:49:30|1547.28|1531.28|1547.5|1531.5|1547.5|1531.5|1547.28|1531.28|2
1639604980000|2021-12-15 21:49:40|1547.32|1531.32|1547|1531|1547.32|1531.32|1547|1531|3
1639604990000|2021-12-15 21:49:50|1547.5|1531.5|1547.5|1531.5|1548|1532|1547.37|1531.37|4
1639605000000|2021-12-15 21:50:00|1547.43|1531.43|1547.43|1531.43|1547.43|1531.43|1547.43|1531.43|1
1639605010000|2021-12-15 21:50:10|1547.5|1531.5|1548.02|1532.02|1548.02|1532.02|1547.45|1531.45|8
1639605020000|2021-12-15 21:50:20|1547.78|1531.78|1548.69|1532.69|1548.69|1532.69|1547.49|1531.49|6
1639605030000|2021-12-15 21:50:30|1549.1|1533.1|1548.85|1532.85|1549.1|1533.1|1548.85|1532.85|3
1639605040000|2021-12-15 21:50:40|1548.96|1532.96|1549|1533|1549|1533|1548.85|1532.85|4
1639605050000|2021-12-15 21:50:50|1548.5|1532.5|1548.66|1532.66|1549|1533|1548.5|1532.5|5
1639605060000|2021-12-15 21:51:00|1549|1533|1548.81|1532.81|1549|1533|1548.81|1532.81|2
1639605070000|2021-12-15 21:51:10|1548.31|1532.31|1548.96|1532.96|1549|1533|1548.31|1532.31|3
1639605080000|2021-12-15 21:51:20|1548.63|1532.63|1548.73|1532.73|1549|1533|1548.63|1532.63|4
1639605090000|2021-12-15 21:51:30|1549|1533|1549|1533|1549|1533|1548.5|1532.5|7
1639605100000|2021-12-15 21:51:40|1548.8|1532.8|1548.5|1532.5|1549|1533|1548.44|1532.44|7
1639605110000|2021-12-15 21:51:50|1548.13|1532.13|1548.42|1532.42|1548.5|1532.5|1548.13|1532.13|5
1639605120000|2021-12-15 21:52:00|1548.5|1532.5|1548|1532|1548.5|1532.5|1547.5|1531.5|8
1639605130000|2021-12-15 21:52:10|1547.78|1531.78|1547.36|1531.36|1548|1532|1547.35|1531.35|6
1639605140000|2021-12-15 21:52:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.33|1531.33|3
1639605150000|2021-12-15 21:52:30|1548|1532|1547.5|1531.5|1548.32|1532.32|1547.5|1531.5|5
1639605160000|2021-12-15 21:52:40|1547.35|1531.35|1547.5|1531.5|1547.5|1531.5|1547.35|1531.35|2
1639605170000|2021-12-15 21:52:50|1547.45|1531.45|1547.85|1531.85|1548.43|1532.43|1547.45|1531.45|5
1639605180000|2021-12-15 21:53:00|1547.53|1531.53|1548|1532|1548|1532|1547.5|1531.5|8
1639605190000|2021-12-15 21:53:10|1547.87|1531.87|1548|1532|1548|1532|1547.5|1531.5|10
1639605200000|2021-12-15 21:53:20|1547.79|1531.79|1547.74|1531.74|1547.79|1531.79|1547.74|1531.74|10
1639605210000|2021-12-15 21:53:30|1548|1532|1548|1532|1548|1532|1547.5|1531.5|3
1639605220000|2021-12-15 21:53:40|1547.79|1531.79|1549.45|1533.45|1549.45|1533.45|1547.35|1531.35|8
1639605230000|2021-12-15 21:53:50|1549.14|1533.14|1549.27|1533.27|1549.27|1533.27|1549.14|1533.14|2
1639605240000|2021-12-15 21:54:00|1549.14|1533.14|1549.22|1533.22|1549.22|1533.22|1549.14|1533.14|2
1639605250000|2021-12-15 21:54:10|1549.36|1533.36|1549.05|1533.05|1549.36|1533.36|1548.53|1532.53|6
1639605260000|2021-12-15 21:54:20|1549.03|1533.03|1550|1534|1550|1534|1548.85|1532.85|13
1639605270000|2021-12-15 21:54:30|1550.2|1534.2|1550|1534|1550.5|1534.5|1549.5|1533.5|9
1639605280000|2021-12-15 21:54:40|1549.5|1533.5|1550|1534|1550|1534|1549.5|1533.5|4
1639605290000|2021-12-15 21:54:50|1549.98|1533.98|1549.98|1533.98|1549.98|1533.98|1549.98|1533.98|1
1639605300000|2021-12-15 21:55:00|1550.51|1534.51|1551|1535|1551.22|1535.22|1550.51|1534.51|9
1639605310000|2021-12-15 21:55:10|1550.88|1534.88|1550.87|1534.87|1551.12|1535.12|1550.87|1534.87|5
1639605320000|2021-12-15 21:55:20|1551.12|1535.12|1551|1535|1551.5|1535.5|1550.87|1534.87|10
1639605330000|2021-12-15 21:55:30|1551.5|1535.5|1551|1535|1551.5|1535.5|1550.5|1534.5|10
1639605340000|2021-12-15 21:55:40|1551.5|1535.5|1551|1535|1551.5|1535.5|1551|1535|6
1639605350000|2021-12-15 21:55:50|1550.5|1534.5|1551|1535|1551.5|1535.5|1550.5|1534.5|8
1639605360000|2021-12-15 21:56:00|1550.79|1534.79|1551.5|1535.5|1551.5|1535.5|1550.79|1534.79|11
1639605370000|2021-12-15 21:56:10|1551|1535|1550.5|1534.5|1551.1|1535.1|1550.5|1534.5|5
1639605380000|2021-12-15 21:56:20|1551|1535|1549.96|1533.96|1551|1535|1549.46|1533.46|8
1639605390000|2021-12-15 21:56:30|1549.93|1533.93|1549.93|1533.93|1550|1534|1549.93|1533.93|3
1639605400000|2021-12-15 21:56:40|1549.84|1533.84|1554.43|1538.43|1554.43|1538.43|1549.43|1533.43|18
1639605410000|2021-12-15 21:56:50|1554.47|1538.47|1555.15|1539.15|1555.15|1539.15|1554.47|1538.47|15
1639605420000|2021-12-15 21:57:00|1555|1539|1553.81|1537.81|1555|1539|1553.81|1537.81|15
1639605430000|2021-12-15 21:57:10|1554|1538|1555.62|1539.62|1555.62|1539.62|1553.67|1537.67|12
1639605440000|2021-12-15 21:57:20|1555.34|1539.34|1555.02|1539.02|1555.52|1539.52|1555.02|1539.02|5
1639605450000|2021-12-15 21:57:30|1555.52|1539.52|1555.45|1539.45|1555.52|1539.52|1555.45|1539.45|2
1639605460000|2021-12-15 21:57:40|1555.28|1539.28|1554.26|1538.26|1555.28|1539.28|1554.26|1538.26|7
1639605470000|2021-12-15 21:57:50|1554.76|1538.76|1554.26|1538.26|1554.76|1538.76|1554.26|1538.26|4
1639605480000|2021-12-15 21:58:00|1554.76|1538.76|1555.19|1539.19|1555.19|1539.19|1554.28|1538.28|9
1639605490000|2021-12-15 21:58:10|1554.87|1538.87|1555.19|1539.19|1555.19|1539.19|1554.75|1538.75|4
1639605500000|2021-12-15 21:58:20|1555.15|1539.15|1555.15|1539.15|1555.15|1539.15|1555.15|1539.15|1
1639605510000|2021-12-15 21:58:30|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639605520000|2021-12-15 21:58:40|1554.22|1538.22|1554.42|1538.42|1554.5|1538.5|1553.5|1537.5|10
1639605530000|2021-12-15 21:58:50|1554.27|1538.27|1554.27|1538.27|1554.27|1538.27|1554.27|1538.27|1
1639605540000|2021-12-15 21:59:00|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1
1639605550000|2021-12-15 21:59:10|1554.42|1538.42|1554.5|1538.5|1554.5|1538.5|1554.22|1538.22|3
1639605560000|2021-12-15 21:59:20|1554|1538|1554|1538|1554|1538|1554|1538|1
1639605570000|2021-12-15 21:59:30|1553.8|1537.8|1552.72|1536.72|1553.8|1537.8|1552.72|1536.72|12
1639605580000|2021-12-15 21:59:40|1552.41|1536.41|1551.93|1535.93|1552.41|1536.41|1551.93|1535.93|7
1639605590000|2021-12-15 21:59:50|1551.86|1535.86|1552.1|1536.1|1552.1|1536.1|1551.86|1535.86|7
1639605600000|2021-12-15 22:00:00|1552.4|1536.4|1553.22|1537.22|1553.43|1537.43|1552.4|1536.4|14
1639605610000|2021-12-15 22:00:10|1553.43|1537.43|1554.26|1538.26|1554.29|1538.29|1553.22|1537.22|13
1639605620000|2021-12-15 22:00:20|1554.3|1538.3|1554.07|1538.07|1554.3|1538.3|1554.07|1538.07|3
1639605630000|2021-12-15 22:00:30|1554.1|1538.1|1554.11|1538.11|1554.11|1538.11|1554.1|1538.1|2
1639605640000|2021-12-15 22:00:40|1554.31|1538.31|1554.24|1538.24|1554.31|1538.31|1554.24|1538.24|2
1639605650000|2021-12-15 22:00:50|1554.2|1538.2|1553.6|1537.6|1554.2|1538.2|1553.6|1537.6|7
1639605660000|2021-12-15 22:01:00|1553.55|1537.55|1553.98|1537.98|1553.98|1537.98|1553.55|1537.55|5
1639605670000|2021-12-15 22:01:10|1554.02|1538.02|1554.03|1538.03|1554.03|1538.03|1553.99|1537.99|4
1639605680000|2021-12-15 22:01:20|1554|1538|1551.39|1535.39|1554|1538|1551.29|1535.29|18
1639605690000|2021-12-15 22:01:30|1551.59|1535.59|1551.61|1535.61|1551.61|1535.61|1551.21|1535.21|7
1639605700000|2021-12-15 22:01:40|1552.15|1536.15|1552.67|1536.67|1552.67|1536.67|1552.15|1536.15|8
1639605710000|2021-12-15 22:01:50|1553|1537|1552.56|1536.56|1553|1537|1552.56|1536.56|6
1639605720000|2021-12-15 22:02:00|1552.34|1536.34|1552.95|1536.95|1552.95|1536.95|1552.34|1536.34|6
1639605730000|2021-12-15 22:02:10|1553.02|1537.02|1553.05|1537.05|1553.05|1537.05|1553.02|1537.02|2
1639605740000|2021-12-15 22:02:20|1553.11|1537.11|1553.11|1537.11|1553.11|1537.11|1553.11|1537.11|1
1639605760000|2021-12-15 22:02:40|1553.4|1537.4|1553.62|1537.62|1553.66|1537.66|1553.38|1537.38|5
1639605770000|2021-12-15 22:02:50|1553.63|1537.63|1553.25|1537.25|1553.63|1537.63|1553.25|1537.25|7
1639605780000|2021-12-15 22:03:00|1553.46|1537.46|1553.46|1537.46|1553.46|1537.46|1553.46|1537.46|1
1639605790000|2021-12-15 22:03:10|1553.53|1537.53|1553.59|1537.59|1553.59|1537.59|1553.53|1537.53|2
1639605800000|2021-12-15 22:03:20|1553.69|1537.69|1553.69|1537.69|1553.69|1537.69|1553.69|1537.69|1
1639605810000|2021-12-15 22:03:30|1553.51|1537.51|1552.85|1536.85|1553.71|1537.71|1552.7|1536.7|12
1639605820000|2021-12-15 22:03:40|1552.8|1536.8|1552.67|1536.67|1552.8|1536.8|1552.67|1536.67|2
1639605830000|2021-12-15 22:03:50|1552.58|1536.58|1552.36|1536.36|1552.61|1536.61|1552.36|1536.36|4
1639605840000|2021-12-15 22:04:00|1552.35|1536.35|1552.09|1536.09|1552.35|1536.35|1552.09|1536.09|5
1639605850000|2021-12-15 22:04:10|1552.07|1536.07|1552.32|1536.32|1552.32|1536.32|1552.07|1536.07|3
1639605860000|2021-12-15 22:04:20|1552.13|1536.13|1551.53|1535.53|1552.32|1536.32|1551.53|1535.53|11
1639605870000|2021-12-15 22:04:30|1551.31|1535.31|1551.23|1535.23|1551.31|1535.31|1551.23|1535.23|3
1639605880000|2021-12-15 22:04:40|1551.53|1535.53|1551.59|1535.59|1551.6|1535.6|1551.53|1535.53|3
1639605890000|2021-12-15 22:04:50|1551.25|1535.25|1551.28|1535.28|1551.46|1535.46|1551.21|1535.21|8
1639605900000|2021-12-15 22:05:00|1551.25|1535.25|1551.24|1535.24|1551.38|1535.38|1551.21|1535.21|7
1639605910000|2021-12-15 22:05:10|1551.38|1535.38|1551.08|1535.08|1551.38|1535.38|1551.08|1535.08|4
1639605920000|2021-12-15 22:05:20|1551.09|1535.09|1551.09|1535.09|1551.09|1535.09|1551.09|1535.09|1
1639605930000|2021-12-15 22:05:30|1551.24|1535.24|1551.06|1535.06|1551.24|1535.24|1551.06|1535.06|3
1639605940000|2021-12-15 22:05:40|1550.99|1534.99|1550.62|1534.62|1550.99|1534.99|1550.62|1534.62|5
1639605950000|2021-12-15 22:05:50|1550.59|1534.59|1548.22|1532.22|1550.59|1534.59|1548.22|1532.22|12
1639605960000|2021-12-15 22:06:00|1548.14|1532.14|1547.1|1531.1|1548.14|1532.14|1547.1|1531.1|8
1639605970000|2021-12-15 22:06:10|1547.09|1531.09|1547.09|1531.09|1547.19|1531.19|1547.05|1531.05|10
1639605980000|2021-12-15 22:06:20|1547.32|1531.32|1547.11|1531.11|1547.52|1531.52|1547.1|1531.1|14
1639605990000|2021-12-15 22:06:30|1547.19|1531.19|1547.44|1531.44|1547.59|1531.59|1547.18|1531.18|8
1639606000000|2021-12-15 22:06:40|1547.26|1531.26|1547.13|1531.13|1547.41|1531.41|1547.13|1531.13|11
1639606010000|2021-12-15 22:06:50|1547.03|1531.03|1547.32|1531.32|1547.32|1531.32|1547.03|1531.03|5
1639606020000|2021-12-15 22:07:00|1547.39|1531.39|1548.31|1532.31|1548.55|1532.55|1547.39|1531.39|11
1639606030000|2021-12-15 22:07:10|1548.2|1532.2|1548.1|1532.1|1548.2|1532.2|1547.99|1531.99|4
1639606040000|2021-12-15 22:07:20|1548.21|1532.21|1547.22|1531.22|1548.31|1532.31|1547.22|1531.22|7
1639606060000|2021-12-15 22:07:40|1547.43|1531.43|1547.82|1531.82|1547.82|1531.82|1547.43|1531.43|4
1639606070000|2021-12-15 22:07:50|1548.11|1532.11|1548.08|1532.08|1548.11|1532.11|1548.08|1532.08|2
1639606080000|2021-12-15 22:08:00|1548.15|1532.15|1548.08|1532.08|1548.15|1532.15|1548.08|1532.08|2
1639606090000|2021-12-15 22:08:10|1548.11|1532.11|1548.24|1532.24|1548.24|1532.24|1548.11|1532.11|2
1639606100000|2021-12-15 22:08:20|1548.16|1532.16|1548.25|1532.25|1548.26|1532.26|1548.16|1532.16|5
1639606110000|2021-12-15 22:08:30|1548.31|1532.31|1549.62|1533.62|1549.62|1533.62|1548.31|1532.31|10
1639606120000|2021-12-15 22:08:40|1550.18|1534.18|1550.18|1534.18|1550.18|1534.18|1550.18|1534.18|1
1639606130000|2021-12-15 22:08:50|1549.63|1533.63|1549.5|1533.5|1549.75|1533.75|1549.5|1533.5|5
1639606140000|2021-12-15 22:09:00|1549.69|1533.69|1549.28|1533.28|1549.69|1533.69|1549.28|1533.28|3
1639606150000|2021-12-15 22:09:10|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1639606160000|2021-12-15 22:09:20|1549.75|1533.75|1549.7|1533.7|1549.82|1533.82|1549.52|1533.52|8
1639606170000|2021-12-15 22:09:30|1549.43|1533.43|1549.62|1533.62|1549.8|1533.8|1549.25|1533.25|5
1639606180000|2021-12-15 22:09:40|1549.65|1533.65|1548.94|1532.94|1549.65|1533.65|1548.94|1532.94|7
1639606190000|2021-12-15 22:09:50|1548.89|1532.89|1548.55|1532.55|1548.89|1532.89|1548.55|1532.55|5
1639606200000|2021-12-15 22:10:00|1548.66|1532.66|1548.75|1532.75|1548.75|1532.75|1548.66|1532.66|2
1639606210000|2021-12-15 22:10:10|1548.78|1532.78|1548.78|1532.78|1548.78|1532.78|1548.78|1532.78|1
1639606220000|2021-12-15 22:10:20|1548.45|1532.45|1548.5|1532.5|1548.5|1532.5|1548.45|1532.45|2
1639606230000|2021-12-15 22:10:30|1548|1532|1548|1532|1548.4|1532.4|1547.73|1531.73|8
1639606240000|2021-12-15 22:10:40|1548.95|1532.95|1549.3|1533.3|1549.34|1533.34|1548.5|1532.5|5
1639606250000|2021-12-15 22:10:50|1549.22|1533.22|1550.05|1534.05|1550.05|1534.05|1549.22|1533.22|3
1639606260000|2021-12-15 22:11:00|1549.78|1533.78|1549.5|1533.5|1549.78|1533.78|1549.5|1533.5|2
1639606270000|2021-12-15 22:11:10|1549.63|1533.63|1549.5|1533.5|1549.63|1533.63|1549.5|1533.5|2
1639606280000|2021-12-15 22:11:20|1549|1533|1549.5|1533.5|1549.68|1533.68|1549|1533|4
1639606290000|2021-12-15 22:11:30|1549.95|1533.95|1549.92|1533.92|1550.12|1534.12|1549.92|1533.92|3
1639606300000|2021-12-15 22:11:40|1549.5|1533.5|1549.5|1533.5|1549.9|1533.9|1549.5|1533.5|3
1639606310000|2021-12-15 22:11:50|1550|1534|1549.65|1533.65|1550|1534|1549.65|1533.65|3
1639606320000|2021-12-15 22:12:00|1550.3|1534.3|1550.63|1534.63|1550.93|1534.93|1550.13|1534.13|6
1639606330000|2021-12-15 22:12:10|1550.5|1534.5|1549.98|1533.98|1550.63|1534.63|1549.98|1533.98|7
1639606340000|2021-12-15 22:12:20|1549.9|1533.9|1549.01|1533.01|1549.92|1533.92|1549.01|1533.01|6
1639606350000|2021-12-15 22:12:30|1548.95|1532.95|1547.35|1531.35|1548.95|1532.95|1547.35|1531.35|7
1639606360000|2021-12-15 22:12:40|1547.85|1531.85|1547.52|1531.52|1547.85|1531.85|1547.52|1531.52|3
1639606370000|2021-12-15 22:12:50|1547.89|1531.89|1547.82|1531.82|1547.92|1531.92|1547.5|1531.5|12
1639606380000|2021-12-15 22:13:00|1548.02|1532.02|1547.9|1531.9|1548.38|1532.38|1547.9|1531.9|6
1639606390000|2021-12-15 22:13:10|1547.92|1531.92|1547.73|1531.73|1547.92|1531.92|1547.37|1531.37|5
1639606400000|2021-12-15 22:13:20|1547.87|1531.87|1547.87|1531.87|1547.87|1531.87|1547.87|1531.87|1
1639606410000|2021-12-15 22:13:30|1547.83|1531.83|1546.6|1530.6|1547.83|1531.83|1546.6|1530.6|6
1639606420000|2021-12-15 22:13:40|1546.48|1530.48|1545.8|1529.8|1546.5|1530.5|1545.8|1529.8|8
1639606430000|2021-12-15 22:13:50|1545.73|1529.73|1545.7|1529.7|1546|1530|1545.44|1529.44|9
1639606440000|2021-12-15 22:14:00|1545.79|1529.79|1546|1530|1546.25|1530.25|1545.79|1529.79|6
1639606450000|2021-12-15 22:14:10|1545.5|1529.5|1545.58|1529.58|1546|1530|1545.5|1529.5|3
1639606460000|2021-12-15 22:14:20|1545.9|1529.9|1545.92|1529.92|1546.1|1530.1|1545.38|1529.38|7
1639606470000|2021-12-15 22:14:30|1546|1530|1545.92|1529.92|1546|1530|1545.92|1529.92|2
1639606480000|2021-12-15 22:14:40|1546|1530|1545.84|1529.84|1546|1530|1545.72|1529.72|6
1639606490000|2021-12-15 22:14:50|1546|1530|1545.04|1529.04|1546|1530|1545.04|1529.04|4
1639606500000|2021-12-15 22:15:00|1544.96|1528.96|1545.02|1529.02|1545.02|1529.02|1544.96|1528.96|2
1639606510000|2021-12-15 22:15:10|1545.1|1529.1|1545.02|1529.02|1545.1|1529.1|1545.02|1529.02|2
1639606520000|2021-12-15 22:15:20|1545.35|1529.35|1545.2|1529.2|1545.7|1529.7|1545.2|1529.2|3
1639606530000|2021-12-15 22:15:30|1545.39|1529.39|1544.54|1528.54|1545.39|1529.39|1544.54|1528.54|6
1639606540000|2021-12-15 22:15:40|1544.43|1528.43|1544.5|1528.5|1544.5|1528.5|1544.43|1528.43|4
1639606550000|2021-12-15 22:15:50|1544.3|1528.3|1544.86|1528.86|1545.3|1529.3|1544.3|1528.3|7
1639606560000|2021-12-15 22:16:00|1545.12|1529.12|1546|1530|1546.1|1530.1|1545.12|1529.12|6
1639606570000|2021-12-15 22:16:10|1545.72|1529.72|1545.72|1529.72|1545.72|1529.72|1545.72|1529.72|1
1639606580000|2021-12-15 22:16:20|1546|1530|1546.5|1530.5|1546.75|1530.75|1545.5|1529.5|7
1639606590000|2021-12-15 22:16:30|1546.44|1530.44|1547.95|1531.95|1547.95|1531.95|1546.44|1530.44|6
1639606600000|2021-12-15 22:16:40|1547.75|1531.75|1547.62|1531.62|1548|1532|1547.41|1531.41|6
1639606610000|2021-12-15 22:16:50|1547.72|1531.72|1547.22|1531.22|1547.72|1531.72|1547.22|1531.22|4
1639606620000|2021-12-15 22:17:00|1547.5|1531.5|1547.3|1531.3|1547.5|1531.5|1546.9|1530.9|5
1639606630000|2021-12-15 22:17:10|1547.4|1531.4|1548.25|1532.25|1548.25|1532.25|1547.4|1531.4|8
1639606640000|2021-12-15 22:17:20|1548.3|1532.3|1548.5|1532.5|1548.5|1532.5|1547.92|1531.92|5
1639606650000|2021-12-15 22:17:30|1548|1532|1548|1532|1548|1532|1548|1532|1
1639606660000|2021-12-15 22:17:40|1547.89|1531.89|1547.2|1531.2|1547.89|1531.89|1547.14|1531.14|6
1639606670000|2021-12-15 22:17:50|1547.1|1531.1|1546.9|1530.9|1547.1|1531.1|1546.9|1530.9|4
1639606680000|2021-12-15 22:18:00|1547|1531|1547|1531|1547|1531|1546.88|1530.88|3
1639606690000|2021-12-15 22:18:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639606700000|2021-12-15 22:18:20|1546|1530|1545.5|1529.5|1546|1530|1545.24|1529.24|5
1639606720000|2021-12-15 22:18:40|1546|1530|1545.87|1529.87|1546|1530|1545.78|1529.78|5
1639606730000|2021-12-15 22:18:50|1546.24|1530.24|1546.08|1530.08|1546.24|1530.24|1546.08|1530.08|3
1639606740000|2021-12-15 22:19:00|1546.41|1530.41|1546.66|1530.66|1546.95|1530.95|1546.41|1530.41|5
1639606750000|2021-12-15 22:19:10|1546.16|1530.16|1546.66|1530.66|1546.66|1530.66|1546.16|1530.16|2
1639606760000|2021-12-15 22:19:20|1546.44|1530.44|1546.16|1530.16|1546.44|1530.44|1546.16|1530.16|4
1639606770000|2021-12-15 22:19:30|1546.2|1530.2|1545.46|1529.46|1546.2|1530.2|1545.46|1529.46|9
1639606780000|2021-12-15 22:19:40|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639606790000|2021-12-15 22:19:50|1545|1529|1545.31|1529.31|1545.31|1529.31|1544.5|1528.5|7
1639606800000|2021-12-15 22:20:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.31|1529.31|3
1639606810000|2021-12-15 22:20:10|1545.31|1529.31|1545|1529|1545.5|1529.5|1545|1529|4
1639606820000|2021-12-15 22:20:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.39|1529.39|3
1639606830000|2021-12-15 22:20:30|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1545.25|1529.25|1
1639606840000|2021-12-15 22:20:40|1545|1529|1544.5|1528.5|1545.06|1529.06|1544.5|1528.5|4
1639606860000|2021-12-15 22:21:00|1544.45|1528.45|1544.5|1528.5|1544.5|1528.5|1544.45|1528.45|2
1639606870000|2021-12-15 22:21:10|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1639606880000|2021-12-15 22:21:20|1544|1528|1543.4|1527.4|1544|1528|1543.35|1527.35|8
1639606890000|2021-12-15 22:21:30|1543.5|1527.5|1543.5|1527.5|1543.92|1527.92|1543.45|1527.45|7
1639606900000|2021-12-15 22:21:40|1543.34|1527.34|1543.34|1527.34|1543.34|1527.34|1543.06|1527.06|3
1639606910000|2021-12-15 22:21:50|1543.29|1527.29|1543.25|1527.25|1543.29|1527.29|1543.25|1527.25|2
1639606920000|2021-12-15 22:22:00|1543.34|1527.34|1543.34|1527.34|1543.34|1527.34|1543.3|1527.3|4
1639606930000|2021-12-15 22:22:10|1543.28|1527.28|1544.58|1528.58|1544.72|1528.72|1543.28|1527.28|6
1639606940000|2021-12-15 22:22:20|1544.4|1528.4|1544.58|1528.58|1544.58|1528.58|1544.4|1528.4|2
1639606960000|2021-12-15 22:22:40|1544.4|1528.4|1544.59|1528.59|1545.22|1529.22|1544.4|1528.4|5
1639606970000|2021-12-15 22:22:50|1544.92|1528.92|1544.84|1528.84|1545.07|1529.07|1544.84|1528.84|7
1639606980000|2021-12-15 22:23:00|1544.94|1528.94|1544.73|1528.73|1545|1529|1544.31|1528.31|9
1639606990000|2021-12-15 22:23:10|1544.31|1528.31|1543.5|1527.5|1544.31|1528.31|1543.43|1527.43|10
1639607000000|2021-12-15 22:23:20|1543|1527|1542.5|1526.5|1543|1527|1542.5|1526.5|8
1639607010000|2021-12-15 22:23:30|1542.49|1526.49|1541.7|1525.7|1542.49|1526.49|1541.7|1525.7|7
1639607020000|2021-12-15 22:23:40|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1639607040000|2021-12-15 22:24:00|1541.55|1525.55|1542.42|1526.42|1542.42|1526.42|1541.55|1525.55|4
1639607050000|2021-12-15 22:24:10|1542.75|1526.75|1541.92|1525.92|1542.75|1526.75|1541.92|1525.92|3
1639607060000|2021-12-15 22:24:20|1542|1526|1542|1526|1542.35|1526.35|1542|1526|6
1639607070000|2021-12-15 22:24:30|1542.01|1526.01|1542.95|1526.95|1542.95|1526.95|1542.01|1526.01|4
1639607080000|2021-12-15 22:24:40|1542.75|1526.75|1542.92|1526.92|1542.98|1526.98|1542.75|1526.75|3
1639607090000|2021-12-15 22:24:50|1543.4|1527.4|1543.5|1527.5|1543.6|1527.6|1543.1|1527.1|4
1639607100000|2021-12-15 22:25:00|1543|1527|1543.13|1527.13|1543.5|1527.5|1543|1527|6
1639607110000|2021-12-15 22:25:10|1543.09|1527.09|1543|1527|1543.09|1527.09|1543|1527|2
1639607120000|2021-12-15 22:25:20|1543.12|1527.12|1543.85|1527.85|1543.85|1527.85|1543|1527|7
1639607130000|2021-12-15 22:25:30|1543.64|1527.64|1543.35|1527.35|1543.64|1527.64|1543.29|1527.29|7
1639607160000|2021-12-15 22:26:00|1543.44|1527.44|1543.32|1527.32|1543.44|1527.44|1543.32|1527.32|3
1639607170000|2021-12-15 22:26:10|1543.42|1527.42|1542.55|1526.55|1543.42|1527.42|1542.16|1526.16|10
1639607180000|2021-12-15 22:26:20|1541.5|1525.5|1543.17|1527.17|1543.35|1527.35|1541.5|1525.5|7
1639607190000|2021-12-15 22:26:30|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1639607200000|2021-12-15 22:26:40|1543.35|1527.35|1542.67|1526.67|1543.35|1527.35|1542.5|1526.5|7
1639607210000|2021-12-15 22:26:50|1542.75|1526.75|1542.5|1526.5|1542.75|1526.75|1542.42|1526.42|4
1639607220000|2021-12-15 22:27:00|1542.79|1526.79|1542.79|1526.79|1542.79|1526.79|1542.5|1526.5|5
1639607230000|2021-12-15 22:27:10|1542.5|1526.5|1543.5|1527.5|1543.5|1527.5|1542.5|1526.5|5
1639607240000|2021-12-15 22:27:20|1543.42|1527.42|1543.5|1527.5|1543.5|1527.5|1543.42|1527.42|2
1639607250000|2021-12-15 22:27:30|1543.39|1527.39|1543.42|1527.42|1543.42|1527.42|1543.31|1527.31|3
1639607270000|2021-12-15 22:27:50|1543.75|1527.75|1543.75|1527.75|1543.75|1527.75|1543.75|1527.75|1
1639607280000|2021-12-15 22:28:00|1544.15|1528.15|1544|1528|1544.15|1528.15|1543.42|1527.42|6
1639607290000|2021-12-15 22:28:10|1543.5|1527.5|1543.25|1527.25|1543.5|1527.5|1543.25|1527.25|2
1639607300000|2021-12-15 22:28:20|1543|1527|1542.5|1526.5|1543.14|1527.14|1542.5|1526.5|3
1639607310000|2021-12-15 22:28:30|1542.4|1526.4|1542.25|1526.25|1542.4|1526.4|1542.25|1526.25|2
1639607340000|2021-12-15 22:29:00|1542.42|1526.42|1542|1526|1542.42|1526.42|1541.92|1525.92|4
1639607370000|2021-12-15 22:29:30|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1541.75|1525.75|1
1639607390000|2021-12-15 22:29:50|1541.7|1525.7|1541.75|1525.75|1541.75|1525.75|1541.7|1525.7|2
1639607400000|2021-12-15 22:30:00|1541.7|1525.7|1542.1|1526.1|1542.44|1526.44|1541.7|1525.7|4
1639607410000|2021-12-15 22:30:10|1542.43|1526.43|1542.1|1526.1|1542.5|1526.5|1542.1|1526.1|3
1639607420000|2021-12-15 22:30:20|1542.04|1526.04|1542.1|1526.1|1542.44|1526.44|1542.04|1526.04|4
1639607450000|2021-12-15 22:30:50|1542|1526|1542|1526|1542|1526|1542|1526|1
1639607460000|2021-12-15 22:31:00|1542.1|1526.1|1542.1|1526.1|1542.1|1526.1|1542.1|1526.1|1
1639607480000|2021-12-15 22:31:20|1542|1526|1542|1526|1542|1526|1542|1526|1
1639607490000|2021-12-15 22:31:30|1541.92|1525.92|1542|1526|1542|1526|1541.92|1525.92|2
1639607510000|2021-12-15 22:31:50|1541.91|1525.91|1541.91|1525.91|1541.91|1525.91|1541.91|1525.91|1
1639607520000|2021-12-15 22:32:00|1541.41|1525.41|1541.8|1525.8|1541.91|1525.91|1541.41|1525.41|3
1639607530000|2021-12-15 22:32:10|1541.78|1525.78|1541.45|1525.45|1541.78|1525.78|1541.45|1525.45|2
1639607540000|2021-12-15 22:32:20|1541.35|1525.35|1541.35|1525.35|1541.43|1525.43|1541.29|1525.29|4
1639607550000|2021-12-15 22:32:30|1541.43|1525.43|1541.12|1525.12|1541.5|1525.5|1541|1525|6
1639607560000|2021-12-15 22:32:40|1540.94|1524.94|1541.1|1525.1|1541.1|1525.1|1540.83|1524.83|5
1639607570000|2021-12-15 22:32:50|1540.6|1524.6|1540.5|1524.5|1540.6|1524.6|1540.49|1524.49|3
1639607580000|2021-12-15 22:33:00|1540.48|1524.48|1540.37|1524.37|1540.5|1524.5|1540.37|1524.37|3
1639607590000|2021-12-15 22:33:10|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639607600000|2021-12-15 22:33:20|1540.35|1524.35|1540.42|1524.42|1540.42|1524.42|1540.35|1524.35|2
1639607610000|2021-12-15 22:33:30|1540.35|1524.35|1540.4|1524.4|1540.4|1524.4|1540.35|1524.35|2
1639607620000|2021-12-15 22:33:40|1540.27|1524.27|1540.27|1524.27|1540.27|1524.27|1540.27|1524.27|1
1639607630000|2021-12-15 22:33:50|1540.16|1524.16|1540.16|1524.16|1540.16|1524.16|1540.16|1524.16|1
1639607640000|2021-12-15 22:34:00|1539.85|1523.85|1539.85|1523.85|1539.85|1523.85|1539.85|1523.85|1
1639607650000|2021-12-15 22:34:10|1540.35|1524.35|1540.27|1524.27|1540.35|1524.35|1540.27|1524.27|2
1639607670000|2021-12-15 22:34:30|1540.35|1524.35|1540.27|1524.27|1540.35|1524.35|1540.27|1524.27|2
1639607710000|2021-12-15 22:35:10|1540.42|1524.42|1540.42|1524.42|1540.42|1524.42|1539.92|1523.92|5
1639607740000|2021-12-15 22:35:40|1540|1524|1540.42|1524.42|1540.42|1524.42|1540|1524|2
1639607760000|2021-12-15 22:36:00|1540.24|1524.24|1540.24|1524.24|1540.42|1524.42|1540.24|1524.24|3
1639607770000|2021-12-15 22:36:10|1540.42|1524.42|1540.24|1524.24|1540.42|1524.42|1540.24|1524.24|2
1639607780000|2021-12-15 22:36:20|1540.13|1524.13|1539.85|1523.85|1540.5|1524.5|1539.69|1523.69|10
1639607790000|2021-12-15 22:36:30|1539.86|1523.86|1539.85|1523.85|1540.05|1524.05|1539.85|1523.85|5
1639607800000|2021-12-15 22:36:40|1539.92|1523.92|1539.44|1523.44|1539.92|1523.92|1539.42|1523.42|3
1639607810000|2021-12-15 22:36:50|1539.5|1523.5|1539.41|1523.41|1539.5|1523.5|1539.41|1523.41|2
1639607820000|2021-12-15 22:37:00|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.48|1523.48|3
1639607830000|2021-12-15 22:37:10|1539.48|1523.48|1540|1524|1540|1524|1539.48|1523.48|3
1639607850000|2021-12-15 22:37:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639607860000|2021-12-15 22:37:40|1539.4|1523.4|1540|1524|1540|1524|1539.4|1523.4|3
1639607870000|2021-12-15 22:37:50|1539.79|1523.79|1539.79|1523.79|1539.79|1523.79|1539.5|1523.5|3
1639607880000|2021-12-15 22:38:00|1539.5|1523.5|1539.72|1523.72|1539.79|1523.79|1539.5|1523.5|3
1639607890000|2021-12-15 22:38:10|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639607930000|2021-12-15 22:38:50|1539.66|1523.66|1539.5|1523.5|1539.66|1523.66|1539.5|1523.5|2
1639607940000|2021-12-15 22:39:00|1539.66|1523.66|1539.66|1523.66|1539.66|1523.66|1539.66|1523.66|1
1639607950000|2021-12-15 22:39:10|1539.5|1523.5|1539.66|1523.66|1539.66|1523.66|1539.5|1523.5|2
1639607960000|2021-12-15 22:39:20|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639608030000|2021-12-15 22:40:30|1539.62|1523.62|1540.12|1524.12|1540.12|1524.12|1539.62|1523.62|2
1639608060000|2021-12-15 22:41:00|1539.62|1523.62|1539.62|1523.62|1539.62|1523.62|1539.62|1523.62|1
1639608070000|2021-12-15 22:41:10|1539.56|1523.56|1539.56|1523.56|1539.56|1523.56|1539.56|1523.56|1
1639608080000|2021-12-15 22:41:20|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639608090000|2021-12-15 22:41:30|1539.56|1523.56|1539.6|1523.6|1539.6|1523.6|1539.56|1523.56|2
1639608100000|2021-12-15 22:41:40|1539.66|1523.66|1539.66|1523.66|1539.66|1523.66|1539.66|1523.66|1
1639608110000|2021-12-15 22:41:50|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1
1639608130000|2021-12-15 22:42:10|1539.66|1523.66|1539.89|1523.89|1539.89|1523.89|1539.66|1523.66|3
1639608140000|2021-12-15 22:42:20|1539.85|1523.85|1540.82|1524.82|1540.82|1524.82|1539.85|1523.85|8
1639608150000|2021-12-15 22:42:30|1541|1525|1541.1|1525.1|1541.1|1525.1|1541|1525|2
1639608160000|2021-12-15 22:42:40|1541|1525|1541|1525|1541|1525|1541|1525|1
1639608180000|2021-12-15 22:43:00|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1639608200000|2021-12-15 22:43:20|1541.7|1525.7|1541.25|1525.25|1541.7|1525.7|1541.25|1525.25|6
1639608210000|2021-12-15 22:43:30|1541.4|1525.4|1541.42|1525.42|1541.42|1525.42|1540.98|1524.98|5
1639608220000|2021-12-15 22:43:40|1541|1525|1540.7|1524.7|1541|1525|1540.7|1524.7|2
1639608230000|2021-12-15 22:43:50|1540|1524|1539.71|1523.71|1540.15|1524.15|1539.46|1523.46|10
1639608240000|2021-12-15 22:44:00|1539.52|1523.52|1539.5|1523.5|1539.52|1523.52|1539.48|1523.48|3
1639608250000|2021-12-15 22:44:10|1539.34|1523.34|1539.5|1523.5|1539.5|1523.5|1539.34|1523.34|2
1639608260000|2021-12-15 22:44:20|1539.29|1523.29|1539.29|1523.29|1539.29|1523.29|1539.29|1523.29|1
1639608270000|2021-12-15 22:44:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639608280000|2021-12-15 22:44:40|1539.38|1523.38|1539.5|1523.5|1539.5|1523.5|1539.38|1523.38|2
1639608290000|2021-12-15 22:44:50|1539.29|1523.29|1539.29|1523.29|1539.29|1523.29|1539.29|1523.29|1
1639608300000|2021-12-15 22:45:00|1539.34|1523.34|1539.5|1523.5|1539.5|1523.5|1539.34|1523.34|2
1639608310000|2021-12-15 22:45:10|1539.29|1523.29|1539.45|1523.45|1539.5|1523.5|1539.29|1523.29|7
1639608320000|2021-12-15 22:45:20|1539.49|1523.49|1540.61|1524.61|1540.9|1524.9|1539.49|1523.49|5
1639608330000|2021-12-15 22:45:30|1540.93|1524.93|1540.75|1524.75|1541|1525|1540.75|1524.75|4
1639608340000|2021-12-15 22:45:40|1540.59|1524.59|1540.59|1524.59|1540.59|1524.59|1540.59|1524.59|1
1639608350000|2021-12-15 22:45:50|1540.4|1524.4|1540.5|1524.5|1540.5|1524.5|1540.31|1524.31|7
1639608360000|2021-12-15 22:46:00|1540.26|1524.26|1540.26|1524.26|1540.26|1524.26|1540.26|1524.26|1
1639608370000|2021-12-15 22:46:10|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1
1639608400000|2021-12-15 22:46:40|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1539.9|1523.9|1
1639608410000|2021-12-15 22:46:50|1539.85|1523.85|1539.85|1523.85|1539.85|1523.85|1539.85|1523.85|1
1639608420000|2021-12-15 22:47:00|1539.91|1523.91|1540.35|1524.35|1540.35|1524.35|1539.91|1523.91|2
1639608430000|2021-12-15 22:47:10|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1
1639608440000|2021-12-15 22:47:20|1540.02|1524.02|1539.52|1523.52|1540.02|1524.02|1539.5|1523.5|3
1639608450000|2021-12-15 22:47:30|1539.43|1523.43|1539.4|1523.4|1539.5|1523.5|1539.19|1523.19|5
1639608480000|2021-12-15 22:48:00|1539.21|1523.21|1538.5|1522.5|1539.5|1523.5|1538.5|1522.5|5
1639608490000|2021-12-15 22:48:10|1538.32|1522.32|1538|1522|1538.5|1522.5|1538|1522|6
1639608500000|2021-12-15 22:48:20|1537.47|1521.47|1537.47|1521.47|1537.47|1521.47|1537.47|1521.47|1
1639608510000|2021-12-15 22:48:30|1537|1521|1537.75|1521.75|1537.75|1521.75|1536.92|1520.92|9
1639608520000|2021-12-15 22:48:40|1537.43|1521.43|1537.2|1521.2|1538|1522|1537.2|1521.2|9
1639608530000|2021-12-15 22:48:50|1536.92|1520.92|1536.35|1520.35|1536.92|1520.92|1536.25|1520.25|9
1639608540000|2021-12-15 22:49:00|1536.67|1520.67|1536.29|1520.29|1536.7|1520.7|1536.29|1520.29|6
1639608550000|2021-12-15 22:49:10|1536.39|1520.39|1536.39|1520.39|1536.64|1520.64|1536.39|1520.39|5
1639608560000|2021-12-15 22:49:20|1536.45|1520.45|1536.39|1520.39|1536.45|1520.45|1536.39|1520.39|2
1639608570000|2021-12-15 22:49:30|1536.1|1520.1|1536.28|1520.28|1536.29|1520.29|1536.1|1520.1|3
1639608580000|2021-12-15 22:49:40|1536.29|1520.29|1536.3|1520.3|1536.3|1520.3|1536.27|1520.27|4
1639608590000|2021-12-15 22:49:50|1536.12|1520.12|1536.22|1520.22|1536.3|1520.3|1536.12|1520.12|5
1639608600000|2021-12-15 22:50:00|1536.3|1520.3|1535.77|1519.77|1536.3|1520.3|1535.75|1519.75|9
1639608610000|2021-12-15 22:50:10|1535.81|1519.81|1534.5|1518.5|1536|1520|1534.5|1518.5|10
1639608620000|2021-12-15 22:50:20|1534.25|1518.25|1534.5|1518.5|1534.5|1518.5|1534.25|1518.25|2
1639608630000|2021-12-15 22:50:30|1534.26|1518.26|1534.5|1518.5|1534.5|1518.5|1534.26|1518.26|2
1639608640000|2021-12-15 22:50:40|1534|1518|1534|1518|1534|1518|1534|1518|1
1639608650000|2021-12-15 22:50:50|1534.1|1518.1|1534.1|1518.1|1534.1|1518.1|1534.1|1518.1|1
1639608660000|2021-12-15 22:51:00|1534.4|1518.4|1534.31|1518.31|1534.5|1518.5|1534.31|1518.31|3
1639608670000|2021-12-15 22:51:10|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1639608690000|2021-12-15 22:51:30|1534.42|1518.42|1534.42|1518.42|1534.42|1518.42|1534.42|1518.42|1
1639608700000|2021-12-15 22:51:40|1534.7|1518.7|1535.01|1519.01|1535.01|1519.01|1534.7|1518.7|2
1639608710000|2021-12-15 22:51:50|1535.39|1519.39|1535.4|1519.4|1535.45|1519.45|1535.3|1519.3|4
1639608720000|2021-12-15 22:52:00|1535.33|1519.33|1535.32|1519.32|1535.4|1519.4|1535.32|1519.32|3
1639608730000|2021-12-15 22:52:10|1535.2|1519.2|1535.2|1519.2|1535.2|1519.2|1535.2|1519.2|1
1639608740000|2021-12-15 22:52:20|1535.17|1519.17|1535.25|1519.25|1535.25|1519.25|1535.17|1519.17|2
1639608750000|2021-12-15 22:52:30|1535.32|1519.32|1535.32|1519.32|1535.32|1519.32|1535.32|1519.32|1
1639608760000|2021-12-15 22:52:40|1535.4|1519.4|1535.4|1519.4|1535.4|1519.4|1535.4|1519.4|1
1639608770000|2021-12-15 22:52:50|1535.3|1519.3|1535.3|1519.3|1535.5|1519.5|1535.3|1519.3|3
1639608780000|2021-12-15 22:53:00|1535.05|1519.05|1535.05|1519.05|1535.05|1519.05|1535.05|1519.05|1
1639608790000|2021-12-15 22:53:10|1534.55|1518.55|1534.55|1518.55|1534.96|1518.96|1534.55|1518.55|5
1639608800000|2021-12-15 22:53:20|1535.05|1519.05|1535.05|1519.05|1535.05|1519.05|1535.05|1519.05|1
1639608830000|2021-12-15 22:53:50|1534.55|1518.55|1534.5|1518.5|1534.55|1518.55|1534.5|1518.5|2
1639608850000|2021-12-15 22:54:10|1533.5|1517.5|1533.8|1517.8|1533.8|1517.8|1533.5|1517.5|2
1639608870000|2021-12-15 22:54:30|1533.75|1517.75|1533.15|1517.15|1533.85|1517.85|1533.15|1517.15|4
1639608900000|2021-12-15 22:55:00|1533.05|1517.05|1533.05|1517.05|1533.05|1517.05|1533.05|1517.05|1
1639608910000|2021-12-15 22:55:10|1532.95|1516.95|1532.65|1516.65|1532.95|1516.95|1532.5|1516.5|5
1639608920000|2021-12-15 22:55:20|1532.7|1516.7|1532.7|1516.7|1532.7|1516.7|1532.7|1516.7|1
1639608930000|2021-12-15 22:55:30|1532.42|1516.42|1532.5|1516.5|1532.5|1516.5|1532.42|1516.42|2
1639608940000|2021-12-15 22:55:40|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1
1639608950000|2021-12-15 22:55:50|1532.2|1516.2|1531.8|1515.8|1532.2|1516.2|1531.8|1515.8|2
1639608960000|2021-12-15 22:56:00|1531.5|1515.5|1531.5|1515.5|1531.59|1515.59|1531.5|1515.5|3
1639608970000|2021-12-15 22:56:10|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1
1639608980000|2021-12-15 22:56:20|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.45|1515.45|3
1639608990000|2021-12-15 22:56:30|1531.48|1515.48|1531.5|1515.5|1531.5|1515.5|1531.48|1515.48|2
1639609000000|2021-12-15 22:56:40|1531.49|1515.49|1530.55|1514.55|1531.5|1515.5|1530.55|1514.55|4
1639609010000|2021-12-15 22:56:50|1530.44|1514.44|1529.5|1513.5|1530.5|1514.5|1529.5|1513.5|3
1639609020000|2021-12-15 22:57:00|1529.42|1513.42|1529.3|1513.3|1529.42|1513.42|1529.09|1513.09|5
1639609030000|2021-12-15 22:57:10|1529.27|1513.27|1529.1|1513.1|1529.4|1513.4|1529.1|1513.1|4
1639609040000|2021-12-15 22:57:20|1529.29|1513.29|1529.1|1513.1|1529.29|1513.29|1529.1|1513.1|2
1639609050000|2021-12-15 22:57:30|1529.29|1513.29|1529.29|1513.29|1529.29|1513.29|1529.29|1513.29|1
1639609060000|2021-12-15 22:57:40|1529.35|1513.35|1529.1|1513.1|1529.35|1513.35|1529.1|1513.1|2
1639609070000|2021-12-15 22:57:50|1529.28|1513.28|1529.9|1513.9|1529.9|1513.9|1529.28|1513.28|5
1639609080000|2021-12-15 22:58:00|1530.43|1514.43|1531.75|1515.75|1531.75|1515.75|1530.43|1514.43|9
1639609090000|2021-12-15 22:58:10|1532|1516|1532|1516|1532.5|1516.5|1532|1516|4
1639609100000|2021-12-15 22:58:20|1531.5|1515.5|1530.6|1514.6|1531.5|1515.5|1530.6|1514.6|4
1639609110000|2021-12-15 22:58:30|1530.5|1514.5|1530|1514|1530.5|1514.5|1530|1514|5
1639609120000|2021-12-15 22:58:40|1529.37|1513.37|1529.37|1513.37|1529.37|1513.37|1529.37|1513.37|1
1639609130000|2021-12-15 22:58:50|1529.42|1513.42|1529.42|1513.42|1529.42|1513.42|1529.42|1513.42|1
1639609140000|2021-12-15 22:59:00|1529.15|1513.15|1529|1513|1529.2|1513.2|1529|1513|5
1639609150000|2021-12-15 22:59:10|1529.01|1513.01|1528.6|1512.6|1529.01|1513.01|1528.6|1512.6|4
1639609160000|2021-12-15 22:59:20|1529.01|1513.01|1531|1515|1531|1515|1529.01|1513.01|10
1639609170000|2021-12-15 22:59:30|1530.92|1514.92|1530.92|1514.92|1530.92|1514.92|1530.92|1514.92|1
1639609180000|2021-12-15 22:59:40|1531|1515|1530.81|1514.81|1531|1515|1530.4|1514.4|7
1639609190000|2021-12-15 22:59:50|1530.4|1514.4|1531|1515|1531|1515|1530.4|1514.4|4
1639609200000|2021-12-15 23:00:00|1530.92|1514.92|1531.92|1515.92|1531.92|1515.92|1530.92|1514.92|7
1639609210000|2021-12-15 23:00:10|1531.5|1515.5|1532|1516|1532|1516|1531.5|1515.5|6
1639609230000|2021-12-15 23:00:30|1532.41|1516.41|1532.5|1516.5|1532.5|1516.5|1532.41|1516.41|2
1639609240000|2021-12-15 23:00:40|1532.45|1516.45|1532.36|1516.36|1532.45|1516.45|1532.36|1516.36|4
1639609250000|2021-12-15 23:00:50|1532.41|1516.41|1532.5|1516.5|1532.5|1516.5|1532.41|1516.41|2
1639609260000|2021-12-15 23:01:00|1531.94|1515.94|1532.08|1516.08|1532.08|1516.08|1531.24|1515.24|13
1639609270000|2021-12-15 23:01:10|1531.92|1515.92|1532.07|1516.07|1532.07|1516.07|1531.5|1515.5|4
1639609280000|2021-12-15 23:01:20|1532|1516|1532|1516|1532.06|1516.06|1531.94|1515.94|4
1639609290000|2021-12-15 23:01:30|1532.15|1516.15|1532.5|1516.5|1532.5|1516.5|1532.15|1516.15|4
1639609300000|2021-12-15 23:01:40|1532.58|1516.58|1532.5|1516.5|1532.58|1516.58|1532.5|1516.5|2
1639609310000|2021-12-15 23:01:50|1532.4|1516.4|1532.5|1516.5|1532.5|1516.5|1532.4|1516.4|4
1639609320000|2021-12-15 23:02:00|1532.65|1516.65|1532.5|1516.5|1532.65|1516.65|1532.5|1516.5|2
1639609340000|2021-12-15 23:02:20|1532.34|1516.34|1532.4|1516.4|1532.4|1516.4|1532.34|1516.34|2
1639609350000|2021-12-15 23:02:30|1532|1516|1532|1516|1532|1516|1532|1516|1
1639609360000|2021-12-15 23:02:40|1531.94|1515.94|1531.65|1515.65|1532.04|1516.04|1531.65|1515.65|4
1639609370000|2021-12-15 23:02:50|1532.35|1516.35|1533.39|1517.39|1533.39|1517.39|1532.35|1516.35|8
1639609380000|2021-12-15 23:03:00|1533.42|1517.42|1534|1518|1534|1518|1533.42|1517.42|3
1639609390000|2021-12-15 23:03:10|1533.5|1517.5|1533|1517|1533.5|1517.5|1533|1517|6
1639609400000|2021-12-15 23:03:20|1533.15|1517.15|1533|1517|1533.25|1517.25|1533|1517|4
1639609410000|2021-12-15 23:03:30|1533.09|1517.09|1533|1517|1533.09|1517.09|1533|1517|2
1639609420000|2021-12-15 23:03:40|1533.32|1517.32|1533.9|1517.9|1533.9|1517.9|1533.32|1517.32|3
1639609430000|2021-12-15 23:03:50|1533.4|1517.4|1533.4|1517.4|1533.9|1517.9|1533.32|1517.32|5
1639609440000|2021-12-15 23:04:00|1533.34|1517.34|1533.27|1517.27|1533.4|1517.4|1533|1517|5
1639609450000|2021-12-15 23:04:10|1533.09|1517.09|1534|1518|1534|1518|1533.09|1517.09|6
1639609460000|2021-12-15 23:04:20|1533.5|1517.5|1533.13|1517.13|1533.5|1517.5|1533.13|1517.13|2
1639609470000|2021-12-15 23:04:30|1533|1517|1533|1517|1533.2|1517.2|1532.92|1516.92|7
1639609480000|2021-12-15 23:04:40|1533.02|1517.02|1533.52|1517.52|1533.77|1517.77|1533.02|1517.02|11
1639609490000|2021-12-15 23:04:50|1533.77|1517.77|1534|1518|1534.1|1518.1|1533.22|1517.22|13
1639609500000|2021-12-15 23:05:00|1533.72|1517.72|1533.45|1517.45|1533.87|1517.87|1533.45|1517.45|4
1639609510000|2021-12-15 23:05:10|1533.95|1517.95|1533.5|1517.5|1533.95|1517.95|1533.5|1517.5|5
1639609520000|2021-12-15 23:05:20|1533.82|1517.82|1533.58|1517.58|1534|1518|1533.55|1517.55|11
1639609530000|2021-12-15 23:05:30|1533.75|1517.75|1534|1518|1534|1518|1533.09|1517.09|16
1639609550000|2021-12-15 23:05:50|1534.25|1518.25|1533.5|1517.5|1534.25|1518.25|1533.4|1517.4|12
1639609560000|2021-12-15 23:06:00|1534|1518|1534|1518|1534|1518|1534|1518|1
1639609590000|2021-12-15 23:06:30|1533.5|1517.5|1533.5|1517.5|1534|1518|1533.5|1517.5|3
1639609600000|2021-12-15 23:06:40|1533.42|1517.42|1533|1517|1533.42|1517.42|1532.72|1516.72|7
1639609610000|2021-12-15 23:06:50|1532.9|1516.9|1532.88|1516.88|1532.95|1516.95|1532.38|1516.38|8
1639609620000|2021-12-15 23:07:00|1532.68|1516.68|1533|1517|1533|1517|1532.68|1516.68|5
1639609630000|2021-12-15 23:07:10|1532.75|1516.75|1532.35|1516.35|1533|1517|1532.35|1516.35|15
1639609640000|2021-12-15 23:07:20|1532.85|1516.85|1532.32|1516.32|1532.85|1516.85|1532.32|1516.32|5
1639609650000|2021-12-15 23:07:30|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639609660000|2021-12-15 23:07:40|1532.45|1516.45|1532.5|1516.5|1532.5|1516.5|1532.45|1516.45|2
1639609670000|2021-12-15 23:07:50|1533|1517|1532|1516|1533|1517|1531.92|1515.92|8
1639609680000|2021-12-15 23:08:00|1532.25|1516.25|1531.92|1515.92|1532.25|1516.25|1531.92|1515.92|6
1639609690000|2021-12-15 23:08:10|1532.35|1516.35|1532|1516|1532.35|1516.35|1531.94|1515.94|7
1639609700000|2021-12-15 23:08:20|1531.88|1515.88|1531.5|1515.5|1532|1516|1531.36|1515.36|7
1639609710000|2021-12-15 23:08:30|1531.41|1515.41|1532|1516|1532|1516|1531.41|1515.41|9
1639609720000|2021-12-15 23:08:40|1531.5|1515.5|1531.5|1515.5|1532|1516|1531.44|1515.44|6
1639609730000|2021-12-15 23:08:50|1531.48|1515.48|1531.5|1515.5|1532|1516|1531.48|1515.48|7
1639609740000|2021-12-15 23:09:00|1531.42|1515.42|1531.5|1515.5|1532|1516|1531.42|1515.42|4
1639609750000|2021-12-15 23:09:10|1531.13|1515.13|1530.95|1514.95|1531.13|1515.13|1530.91|1514.91|5
1639609760000|2021-12-15 23:09:20|1530.88|1514.88|1530.36|1514.36|1531.04|1515.04|1530.36|1514.36|11
1639609770000|2021-12-15 23:09:30|1530.86|1514.86|1530.5|1514.5|1531.19|1515.19|1530.32|1514.32|10
1639609780000|2021-12-15 23:09:40|1530.44|1514.44|1530.42|1514.42|1530.44|1514.44|1530.42|1514.42|2
1639609790000|2021-12-15 23:09:50|1530.5|1514.5|1529.92|1513.92|1530.5|1514.5|1529.9|1513.9|6
1639609800000|2021-12-15 23:10:00|1529.94|1513.94|1530.3|1514.3|1530.3|1514.3|1529.94|1513.94|5
1639609810000|2021-12-15 23:10:10|1530.25|1514.25|1531|1515|1531.4|1515.4|1530.25|1514.25|10
1639609820000|2021-12-15 23:10:20|1530.9|1514.9|1531|1515|1531|1515|1530.5|1514.5|6
1639609830000|2021-12-15 23:10:30|1530.78|1514.78|1531|1515|1531|1515|1530.5|1514.5|3
1639609840000|2021-12-15 23:10:40|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639609850000|2021-12-15 23:10:50|1530.44|1514.44|1530.44|1514.44|1531|1515|1530.44|1514.44|5
1639609860000|2021-12-15 23:11:00|1530.5|1514.5|1529.96|1513.96|1531|1515|1529.71|1513.71|8
1639609870000|2021-12-15 23:11:10|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639609880000|2021-12-15 23:11:20|1530.43|1514.43|1530.4|1514.4|1531|1515|1530.4|1514.4|7
1639609890000|2021-12-15 23:11:30|1530.5|1514.5|1530.5|1514.5|1531|1515|1530.34|1514.34|10
1639609910000|2021-12-15 23:11:50|1530.42|1514.42|1530.5|1514.5|1530.5|1514.5|1530.42|1514.42|2
1639609920000|2021-12-15 23:12:00|1529.96|1513.96|1530.78|1514.78|1530.85|1514.85|1529.78|1513.78|10
1639609930000|2021-12-15 23:12:10|1531|1515|1531.75|1515.75|1531.9|1515.9|1530.78|1514.78|7
1639609940000|2021-12-15 23:12:20|1531.55|1515.55|1531.89|1515.89|1531.89|1515.89|1531.39|1515.39|8
1639609950000|2021-12-15 23:12:30|1532|1516|1532.04|1516.04|1532.04|1516.04|1531.8|1515.8|4
1639609960000|2021-12-15 23:12:40|1532.2|1516.2|1532|1516|1532.71|1516.71|1531.5|1515.5|10
1639609970000|2021-12-15 23:12:50|1531.72|1515.72|1531.2|1515.2|1531.88|1515.88|1531.2|1515.2|8
1639609980000|2021-12-15 23:13:00|1531.7|1515.7|1531|1515|1531.7|1515.7|1531|1515|7
1639609990000|2021-12-15 23:13:10|1530.88|1514.88|1530.73|1514.73|1531|1515|1530.5|1514.5|8
1639610000000|2021-12-15 23:13:20|1530.41|1514.41|1531|1515|1531|1515|1530.41|1514.41|2
1639610010000|2021-12-15 23:13:30|1531.09|1515.09|1530.82|1514.82|1531.09|1515.09|1530.82|1514.82|7
1639610020000|2021-12-15 23:13:40|1530.44|1514.44|1530.92|1514.92|1531.27|1515.27|1530.44|1514.44|5
1639610030000|2021-12-15 23:13:50|1531.3|1515.3|1530.12|1514.12|1531.3|1515.3|1530.12|1514.12|5
1639610040000|2021-12-15 23:14:00|1530.13|1514.13|1530|1514|1530.77|1514.77|1529.42|1513.42|13
1639610050000|2021-12-15 23:14:10|1530.17|1514.17|1529.92|1513.92|1530.17|1514.17|1529.92|1513.92|5
1639610060000|2021-12-15 23:14:20|1529.81|1513.81|1529.81|1513.81|1530|1514|1529.5|1513.5|6
1639610070000|2021-12-15 23:14:30|1529.5|1513.5|1529.73|1513.73|1529.92|1513.92|1529.38|1513.38|10
1639610080000|2021-12-15 23:14:40|1529.42|1513.42|1529.43|1513.43|1529.5|1513.5|1529.42|1513.42|5
1639610090000|2021-12-15 23:14:50|1529.42|1513.42|1529.42|1513.42|1529.42|1513.42|1529.42|1513.42|1
1639610100000|2021-12-15 23:15:00|1529.4|1513.4|1529.27|1513.27|1529.4|1513.4|1529.02|1513.02|6
1639610110000|2021-12-15 23:15:10|1529.12|1513.12|1529.38|1513.38|1529.8|1513.8|1529.12|1513.12|8
1639610120000|2021-12-15 23:15:20|1529.5|1513.5|1528.88|1512.88|1529.5|1513.5|1528.57|1512.57|8
1639610130000|2021-12-15 23:15:30|1528.57|1512.57|1529|1513|1529.27|1513.27|1528.42|1512.42|9
1639610140000|2021-12-15 23:15:40|1529.15|1513.15|1529.06|1513.06|1529.15|1513.15|1529.06|1513.06|2
1639610150000|2021-12-15 23:15:50|1529.15|1513.15|1528.96|1512.96|1529.29|1513.29|1528.92|1512.92|9
1639610160000|2021-12-15 23:16:00|1529.02|1513.02|1529.4|1513.4|1529.63|1513.63|1529.02|1513.02|8
1639610170000|2021-12-15 23:16:10|1529.37|1513.37|1529.05|1513.05|1529.37|1513.37|1529.05|1513.05|2
1639610180000|2021-12-15 23:16:20|1529.38|1513.38|1529.29|1513.29|1529.38|1513.38|1528.5|1512.5|8
1639610190000|2021-12-15 23:16:30|1529.12|1513.12|1529.88|1513.88|1529.9|1513.9|1528.7|1512.7|9
1639610200000|2021-12-15 23:16:40|1529.38|1513.38|1529.38|1513.38|1529.88|1513.88|1529.38|1513.38|5
1639610210000|2021-12-15 23:16:50|1529.88|1513.88|1529.75|1513.75|1529.88|1513.88|1529.75|1513.75|2
1639610220000|2021-12-15 23:17:00|1530.1|1514.1|1529.93|1513.93|1530.1|1514.1|1529.75|1513.75|5
1639610230000|2021-12-15 23:17:10|1529.88|1513.88|1531.72|1515.72|1532.05|1516.05|1529.28|1513.28|14
1639610240000|2021-12-15 23:17:20|1531.82|1515.82|1532|1516|1533|1517|1531.82|1515.82|15
1639610250000|2021-12-15 23:17:30|1531.89|1515.89|1532.1|1516.1|1532.27|1516.27|1531.61|1515.61|7
1639610260000|2021-12-15 23:17:40|1531.92|1515.92|1531.92|1515.92|1532|1516|1531.5|1515.5|4
1639610270000|2021-12-15 23:17:50|1531.73|1515.73|1531.5|1515.5|1532.05|1516.05|1531.5|1515.5|13
1639610300000|2021-12-15 23:18:20|1531.25|1515.25|1529.95|1513.95|1531.25|1515.25|1529.95|1513.95|7
1639610310000|2021-12-15 23:18:30|1530|1514|1529.71|1513.71|1530.13|1514.13|1529.71|1513.71|8
1639610320000|2021-12-15 23:18:40|1529.4|1513.4|1529.4|1513.4|1529.4|1513.4|1529.4|1513.4|1
1639610330000|2021-12-15 23:18:50|1529.38|1513.38|1529|1513|1529.38|1513.38|1529|1513|3
1639610340000|2021-12-15 23:19:00|1528.5|1512.5|1528.5|1512.5|1529|1513|1528.4|1512.4|7
1639610360000|2021-12-15 23:19:20|1528.12|1512.12|1528.42|1512.42|1528.42|1512.42|1528.03|1512.03|5
1639610370000|2021-12-15 23:19:30|1528.39|1512.39|1527.5|1511.5|1528.39|1512.39|1527.5|1511.5|5
1639610380000|2021-12-15 23:19:40|1527.79|1511.79|1527.92|1511.92|1527.95|1511.95|1527.5|1511.5|5
1639610390000|2021-12-15 23:19:50|1528.42|1512.42|1528|1512|1528.42|1512.42|1527.67|1511.67|9
1639610400000|2021-12-15 23:20:00|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1527.75|1511.75|7
1639610410000|2021-12-15 23:20:10|1528.42|1512.42|1529|1513|1529|1513|1527.89|1511.89|9
1639610420000|2021-12-15 23:20:20|1528.5|1512.5|1528.74|1512.74|1529|1513|1528.46|1512.46|9
1639610430000|2021-12-15 23:20:30|1529|1513|1528.5|1512.5|1529|1513|1528|1512|7
1639610440000|2021-12-15 23:20:40|1528|1512|1528|1512|1528|1512|1527.84|1511.84|4
1639610450000|2021-12-15 23:20:50|1528.5|1512.5|1528.29|1512.29|1528.5|1512.5|1528.29|1512.29|2
1639610460000|2021-12-15 23:21:00|1528|1512|1528|1512|1528|1512|1528|1512|1
1639610470000|2021-12-15 23:21:10|1527.95|1511.95|1527.5|1511.5|1527.95|1511.95|1527.45|1511.45|3
1639610480000|2021-12-15 23:21:20|1527.13|1511.13|1527.5|1511.5|1527.74|1511.74|1527.06|1511.06|5
1639610490000|2021-12-15 23:21:30|1527.59|1511.59|1527.72|1511.72|1527.82|1511.82|1527.5|1511.5|11
1639610500000|2021-12-15 23:21:40|1527.8|1511.8|1528|1512|1528|1512|1527.4|1511.4|9
1639610510000|2021-12-15 23:21:50|1527.83|1511.83|1527.85|1511.85|1527.85|1511.85|1527.83|1511.83|2
1639610520000|2021-12-15 23:22:00|1528.09|1512.09|1527.7|1511.7|1528.09|1512.09|1527.68|1511.68|4
1639610530000|2021-12-15 23:22:10|1527.67|1511.67|1528.09|1512.09|1528.16|1512.16|1527.59|1511.59|8
1639610540000|2021-12-15 23:22:20|1528.5|1512.5|1528.3|1512.3|1528.5|1512.5|1528.3|1512.3|2
1639610550000|2021-12-15 23:22:30|1528.09|1512.09|1528.09|1512.09|1528.09|1512.09|1528.09|1512.09|1
1639610580000|2021-12-15 23:23:00|1528.4|1512.4|1528.09|1512.09|1528.4|1512.4|1528.09|1512.09|2
1639610590000|2021-12-15 23:23:10|1528.19|1512.19|1528|1512|1528.19|1512.19|1528|1512|5
1639610610000|2021-12-15 23:23:30|1528.09|1512.09|1527.5|1511.5|1528.09|1512.09|1527.5|1511.5|5
1639610620000|2021-12-15 23:23:40|1527.18|1511.18|1527.87|1511.87|1528.12|1512.12|1527|1511|9
1639610630000|2021-12-15 23:23:50|1527.99|1511.99|1527.52|1511.52|1528.16|1512.16|1527.52|1511.52|5
1639610640000|2021-12-15 23:24:00|1527.21|1511.21|1527.42|1511.42|1527.5|1511.5|1527.21|1511.21|3
1639610650000|2021-12-15 23:24:10|1527.5|1511.5|1527|1511|1527.5|1511.5|1527|1511|4
1639610660000|2021-12-15 23:24:20|1526.81|1510.81|1526.5|1510.5|1527.03|1511.03|1526.5|1510.5|4
1639610670000|2021-12-15 23:24:30|1526.35|1510.35|1526.27|1510.27|1526.44|1510.44|1526.27|1510.27|4
1639610680000|2021-12-15 23:24:40|1525.92|1509.92|1525.94|1509.94|1526.05|1510.05|1525.64|1509.64|10
1639610690000|2021-12-15 23:24:50|1525.73|1509.73|1525.73|1509.73|1525.95|1509.95|1525.7|1509.7|8
1639610700000|2021-12-15 23:25:00|1525.68|1509.68|1525.7|1509.7|1526|1510|1525.68|1509.68|3
1639610710000|2021-12-15 23:25:10|1525.95|1509.95|1525.85|1509.85|1525.95|1509.95|1525.73|1509.73|10
1639610720000|2021-12-15 23:25:20|1525.73|1509.73|1527.57|1511.57|1528|1512|1525.73|1509.73|11
1639610730000|2021-12-15 23:25:30|1527.76|1511.76|1527.59|1511.59|1527.76|1511.76|1527.09|1511.09|6
1639610740000|2021-12-15 23:25:40|1527.09|1511.09|1527.35|1511.35|1527.35|1511.35|1527.09|1511.09|3
1639610750000|2021-12-15 23:25:50|1527|1511|1527.5|1511.5|1527.9|1511.9|1527|1511|4
1639610760000|2021-12-15 23:26:00|1527.2|1511.2|1528.1|1512.1|1528.1|1512.1|1527.2|1511.2|5
1639610770000|2021-12-15 23:26:10|1527.92|1511.92|1528.2|1512.2|1528.2|1512.2|1527.92|1511.92|2
1639610780000|2021-12-15 23:26:20|1528|1512|1526.82|1510.82|1528|1512|1526.78|1510.78|4
1639610790000|2021-12-15 23:26:30|1527|1511|1526.75|1510.75|1527|1511|1526.75|1510.75|4
1639610800000|2021-12-15 23:26:40|1526.37|1510.37|1526.43|1510.43|1526.95|1510.95|1526.37|1510.37|7
1639610810000|2021-12-15 23:26:50|1526.82|1510.82|1526.8|1510.8|1527|1511|1526.3|1510.3|7
1639610820000|2021-12-15 23:27:00|1526.72|1510.72|1526.82|1510.82|1526.9|1510.9|1526.72|1510.72|3
1639610830000|2021-12-15 23:27:10|1526.95|1510.95|1527.43|1511.43|1527.43|1511.43|1526.31|1510.31|4
1639610840000|2021-12-15 23:27:20|1527.98|1511.98|1528.1|1512.1|1528.1|1512.1|1527.98|1511.98|2
1639610850000|2021-12-15 23:27:30|1527.91|1511.91|1527.91|1511.91|1527.91|1511.91|1527.91|1511.91|1
1639610860000|2021-12-15 23:27:40|1528.15|1512.15|1527.82|1511.82|1528.15|1512.15|1527.82|1511.82|2
1639610870000|2021-12-15 23:27:50|1527.9|1511.9|1528.02|1512.02|1528.02|1512.02|1527.9|1511.9|2
1639610880000|2021-12-15 23:28:00|1528.15|1512.15|1527.84|1511.84|1528.15|1512.15|1527.84|1511.84|2
1639610890000|2021-12-15 23:28:10|1528.1|1512.1|1526.81|1510.81|1528.1|1512.1|1526.81|1510.81|8
1639610900000|2021-12-15 23:28:20|1526.68|1510.68|1526.6|1510.6|1527.08|1511.08|1526.59|1510.59|10
1639610910000|2021-12-15 23:28:30|1526.59|1510.59|1526.92|1510.92|1527.2|1511.2|1526.59|1510.59|7
1639610920000|2021-12-15 23:28:40|1526.77|1510.77|1526.5|1510.5|1527|1511|1526.5|1510.5|5
1639610930000|2021-12-15 23:28:50|1527|1511|1526.83|1510.83|1527|1511|1526.83|1510.83|2
1639610940000|2021-12-15 23:29:00|1526.88|1510.88|1526.72|1510.72|1527|1511|1526.7|1510.7|5
1639610950000|2021-12-15 23:29:10|1526.9|1510.9|1526.9|1510.9|1526.9|1510.9|1526.9|1510.9|1
1639610960000|2021-12-15 23:29:20|1526.72|1510.72|1526.9|1510.9|1526.9|1510.9|1526.32|1510.32|4
1639610970000|2021-12-15 23:29:30|1526.65|1510.65|1526.65|1510.65|1526.9|1510.9|1526.65|1510.65|3
1639610980000|2021-12-15 23:29:40|1526.9|1510.9|1526.82|1510.82|1526.9|1510.9|1526.82|1510.82|2
1639610990000|2021-12-15 23:29:50|1527|1511|1526.13|1510.13|1527|1511|1526.13|1510.13|2
1639611000000|2021-12-15 23:30:00|1526.63|1510.63|1527|1511|1527|1511|1526.4|1510.4|6
1639611010000|2021-12-15 23:30:10|1526.92|1510.92|1527.2|1511.2|1527.2|1511.2|1526.92|1510.92|2
1639611020000|2021-12-15 23:30:20|1527|1511|1526.5|1510.5|1527|1511|1526.5|1510.5|2
1639611030000|2021-12-15 23:30:30|1526.44|1510.44|1526.5|1510.5|1526.5|1510.5|1526|1510|10
1639611040000|2021-12-15 23:30:40|1526|1510|1527.2|1511.2|1527.2|1511.2|1526|1510|13
1639611050000|2021-12-15 23:30:50|1526.74|1510.74|1526.5|1510.5|1526.92|1510.92|1526.5|1510.5|11
1639611060000|2021-12-15 23:31:00|1526.92|1510.92|1526.5|1510.5|1526.92|1510.92|1526.5|1510.5|8
1639611070000|2021-12-15 23:31:10|1526.92|1510.92|1526.92|1510.92|1526.92|1510.92|1526.92|1510.92|1
1639611080000|2021-12-15 23:31:20|1526.83|1510.83|1526.83|1510.83|1526.83|1510.83|1526.83|1510.83|1
1639611090000|2021-12-15 23:31:30|1527|1511|1525.75|1509.75|1527|1511|1525.65|1509.65|7
1639611100000|2021-12-15 23:31:40|1525.48|1509.48|1525.8|1509.8|1526.15|1510.15|1525.48|1509.48|8
1639611110000|2021-12-15 23:31:50|1525.87|1509.87|1525.87|1509.87|1525.87|1509.87|1525.87|1509.87|1
1639611120000|2021-12-15 23:32:00|1525.94|1509.94|1526|1510|1526|1510|1525.6|1509.6|5
1639611130000|2021-12-15 23:32:10|1525.77|1509.77|1526|1510|1526|1510|1525.23|1509.23|11
1639611140000|2021-12-15 23:32:20|1525.82|1509.82|1525.82|1509.82|1525.82|1509.82|1525.82|1509.82|1
1639611150000|2021-12-15 23:32:30|1526.3|1510.3|1525.92|1509.92|1526.3|1510.3|1525.92|1509.92|3
1639611160000|2021-12-15 23:32:40|1525.5|1509.5|1526.5|1510.5|1526.5|1510.5|1525.5|1509.5|3
1639611170000|2021-12-15 23:32:50|1526.87|1510.87|1527.15|1511.15|1527.15|1511.15|1526.87|1510.87|2
1639611200000|2021-12-15 23:33:20|1526.87|1510.87|1526.13|1510.13|1526.87|1510.87|1526.13|1510.13|3
1639611210000|2021-12-15 23:33:30|1525.83|1509.83|1525.74|1509.74|1526.2|1510.2|1525.74|1509.74|5
1639611220000|2021-12-15 23:33:40|1525.92|1509.92|1525.91|1509.91|1525.92|1509.92|1525.74|1509.74|5
1639611230000|2021-12-15 23:33:50|1525.41|1509.41|1524.32|1508.32|1525.41|1509.41|1524.32|1508.32|5
1639611240000|2021-12-15 23:34:00|1524.4|1508.4|1525|1509|1525|1509|1524.4|1508.4|9
1639611250000|2021-12-15 23:34:10|1524.92|1508.92|1524.92|1508.92|1524.92|1508.92|1524.5|1508.5|4
1639611260000|2021-12-15 23:34:20|1524.82|1508.82|1524.5|1508.5|1525|1509|1524.5|1508.5|4
1639611270000|2021-12-15 23:34:30|1524.79|1508.79|1525.4|1509.4|1525.4|1509.4|1524.79|1508.79|3
1639611280000|2021-12-15 23:34:40|1525|1509|1525.75|1509.75|1525.82|1509.82|1525|1509|4
1639611290000|2021-12-15 23:34:50|1525.92|1509.92|1525.95|1509.95|1526|1510|1525.7|1509.7|4
1639611300000|2021-12-15 23:35:00|1525.92|1509.92|1525.22|1509.22|1525.92|1509.92|1525|1509|5
1639611310000|2021-12-15 23:35:10|1525|1509|1524.92|1508.92|1525.25|1509.25|1524.92|1508.92|4
1639611320000|2021-12-15 23:35:20|1525.2|1509.2|1525|1509|1525.3|1509.3|1525|1509|4
1639611330000|2021-12-15 23:35:30|1525.29|1509.29|1525|1509|1525.29|1509.29|1525|1509|2
1639611340000|2021-12-15 23:35:40|1525.01|1509.01|1524.92|1508.92|1525.2|1509.2|1524.92|1508.92|3
1639611350000|2021-12-15 23:35:50|1525.03|1509.03|1525.03|1509.03|1525.03|1509.03|1525.03|1509.03|1
1639611360000|2021-12-15 23:36:00|1525.25|1509.25|1524.92|1508.92|1525.25|1509.25|1524.92|1508.92|2
1639611370000|2021-12-15 23:36:10|1524.5|1508.5|1525.5|1509.5|1525.75|1509.75|1524.5|1508.5|7
1639611380000|2021-12-15 23:36:20|1525.71|1509.71|1525.93|1509.93|1526.29|1510.29|1525.71|1509.71|5
1639611390000|2021-12-15 23:36:30|1526|1510|1525.82|1509.82|1526|1510|1525.82|1509.82|2
1639611400000|2021-12-15 23:36:40|1526|1510|1526.5|1510.5|1526.5|1510.5|1526|1510|3
1639611410000|2021-12-15 23:36:50|1526|1510|1525.8|1509.8|1526.1|1510.1|1525.8|1509.8|6
1639611420000|2021-12-15 23:37:00|1525.88|1509.88|1525.34|1509.34|1525.88|1509.88|1525.26|1509.26|7
1639611430000|2021-12-15 23:37:10|1525.84|1509.84|1525.72|1509.72|1526|1510|1525.61|1509.61|7
1639611440000|2021-12-15 23:37:20|1525.78|1509.78|1525.78|1509.78|1525.78|1509.78|1525.78|1509.78|1
1639611450000|2021-12-15 23:37:30|1525.92|1509.92|1526|1510|1526|1510|1525.92|1509.92|2
1639611460000|2021-12-15 23:37:40|1526.1|1510.1|1526|1510|1526.4|1510.4|1526|1510|3
1639611470000|2021-12-15 23:37:50|1526.39|1510.39|1526.63|1510.63|1526.63|1510.63|1526.13|1510.13|5
1639611480000|2021-12-15 23:38:00|1526.41|1510.41|1526.18|1510.18|1526.41|1510.41|1526.18|1510.18|3
1639611490000|2021-12-15 23:38:10|1526.28|1510.28|1525.92|1509.92|1526.28|1510.28|1525.92|1509.92|7
1639611500000|2021-12-15 23:38:20|1526.28|1510.28|1526.5|1510.5|1526.5|1510.5|1526.28|1510.28|2
1639611510000|2021-12-15 23:38:30|1526.42|1510.42|1526.42|1510.42|1526.42|1510.42|1526.35|1510.35|3
1639611530000|2021-12-15 23:38:50|1526.5|1510.5|1525.5|1509.5|1526.5|1510.5|1525.5|1509.5|3
1639611540000|2021-12-15 23:39:00|1525.46|1509.46|1525.5|1509.5|1525.5|1509.5|1525.43|1509.43|4
1639611550000|2021-12-15 23:39:10|1525.43|1509.43|1525.43|1509.43|1525.43|1509.43|1525.43|1509.43|1
1639611560000|2021-12-15 23:39:20|1525.42|1509.42|1525.42|1509.42|1525.42|1509.42|1525.42|1509.42|1
1639611570000|2021-12-15 23:39:30|1525|1509|1525.91|1509.91|1526.32|1510.32|1525|1509|7
1639611580000|2021-12-15 23:39:40|1525.78|1509.78|1525.61|1509.61|1526.3|1510.3|1525.61|1509.61|4
1639611590000|2021-12-15 23:39:50|1525.82|1509.82|1525.45|1509.45|1525.82|1509.82|1525.45|1509.45|3
1639611600000|2021-12-15 23:40:00|1525.2|1509.2|1524.95|1508.95|1525.2|1509.2|1524.95|1508.95|3
1639611610000|2021-12-15 23:40:10|1524.91|1508.91|1524.89|1508.89|1525.2|1509.2|1524.55|1508.55|6
1639611620000|2021-12-15 23:40:20|1524.8|1508.8|1524.5|1508.5|1525.2|1509.2|1524.5|1508.5|6
1639611630000|2021-12-15 23:40:30|1524.32|1508.32|1524|1508|1524.5|1508.5|1524|1508|4
1639611640000|2021-12-15 23:40:40|1524.32|1508.32|1524.32|1508.32|1524.5|1508.5|1524.04|1508.04|8
1639611650000|2021-12-15 23:40:50|1523.82|1507.82|1524.32|1508.32|1524.5|1508.5|1523.58|1507.58|12
1639611660000|2021-12-15 23:41:00|1524.27|1508.27|1524.42|1508.42|1524.5|1508.5|1524.27|1508.27|4
1639611670000|2021-12-15 23:41:10|1524.3|1508.3|1524.87|1508.87|1525.21|1509.21|1524|1508|9
1639611680000|2021-12-15 23:41:20|1525.16|1509.16|1525.16|1509.16|1525.16|1509.16|1525.16|1509.16|1
1639611690000|2021-12-15 23:41:30|1524.4|1508.4|1524.74|1508.74|1524.74|1508.74|1524.4|1508.4|2
1639611700000|2021-12-15 23:41:40|1524.2|1508.2|1524.94|1508.94|1525.61|1509.61|1524.2|1508.2|4
1639611710000|2021-12-15 23:41:50|1524.95|1508.95|1525.44|1509.44|1525.44|1509.44|1524.94|1508.94|5
1639611720000|2021-12-15 23:42:00|1525.02|1509.02|1525.5|1509.5|1525.5|1509.5|1525|1509|6
1639611740000|2021-12-15 23:42:20|1525.25|1509.25|1525.25|1509.25|1525.25|1509.25|1525.25|1509.25|1
1639611750000|2021-12-15 23:42:30|1525.19|1509.19|1525.5|1509.5|1525.5|1509.5|1525.19|1509.19|4
1639611760000|2021-12-15 23:42:40|1525.22|1509.22|1525.5|1509.5|1525.5|1509.5|1524.98|1508.98|5
1639611780000|2021-12-15 23:43:00|1525|1509|1525.32|1509.32|1525.5|1509.5|1525|1509|4
1639611790000|2021-12-15 23:43:10|1525|1509|1525|1509|1525|1509|1525|1509|1
1639611800000|2021-12-15 23:43:20|1525.32|1509.32|1525.32|1509.32|1525.32|1509.32|1525.32|1509.32|1
1639611810000|2021-12-15 23:43:30|1525.4|1509.4|1525|1509|1525.5|1509.5|1525|1509|4
1639611820000|2021-12-15 23:43:40|1525.5|1509.5|1527.42|1511.42|1527.5|1511.5|1525.2|1509.2|13
1639611830000|2021-12-15 23:43:50|1527.48|1511.48|1527|1511|1528|1512|1527|1511|6
1639611840000|2021-12-15 23:44:00|1527.5|1511.5|1525.5|1509.5|1527.5|1511.5|1525.5|1509.5|16
1639611850000|2021-12-15 23:44:10|1526|1510|1525|1509|1526|1510|1524.35|1508.35|8
1639611860000|2021-12-15 23:44:20|1524.5|1508.5|1524.22|1508.22|1524.5|1508.5|1524.22|1508.22|4
1639611870000|2021-12-15 23:44:30|1524.12|1508.12|1525.34|1509.34|1525.34|1509.34|1524.02|1508.02|9
1639611880000|2021-12-15 23:44:40|1525.08|1509.08|1525.5|1509.5|1525.5|1509.5|1525.08|1509.08|2
1639611890000|2021-12-15 23:44:50|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1
1639611900000|2021-12-15 23:45:00|1525.45|1509.45|1526|1510|1526.35|1510.35|1525.45|1509.45|4
1639611910000|2021-12-15 23:45:10|1525.88|1509.88|1528.19|1512.19|1528.19|1512.19|1525.88|1509.88|9
1639611920000|2021-12-15 23:45:20|1527.93|1511.93|1528.75|1512.75|1529.22|1513.22|1527.93|1511.93|7
1639611930000|2021-12-15 23:45:30|1529|1513|1529.75|1513.75|1530|1514|1528.38|1512.38|11
1639611940000|2021-12-15 23:45:40|1529.79|1513.79|1530|1514|1530.95|1514.95|1529.79|1513.79|7
1639611950000|2021-12-15 23:45:50|1530.5|1514.5|1530.63|1514.63|1530.63|1514.63|1530.43|1514.43|3
1639611960000|2021-12-15 23:46:00|1531|1515|1530.92|1514.92|1531|1515|1530.5|1514.5|6
1639611970000|2021-12-15 23:46:10|1531|1515|1530|1514|1531|1515|1530|1514|4
1639611980000|2021-12-15 23:46:20|1529.45|1513.45|1528.5|1512.5|1529.45|1513.45|1528.5|1512.5|5
1639611990000|2021-12-15 23:46:30|1528.39|1512.39|1528|1512|1528.5|1512.5|1527.92|1511.92|5
1639612000000|2021-12-15 23:46:40|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639612010000|2021-12-15 23:46:50|1527.18|1511.18|1527.75|1511.75|1527.75|1511.75|1527.05|1511.05|6
1639612020000|2021-12-15 23:47:00|1527.85|1511.85|1527.85|1511.85|1527.85|1511.85|1527.85|1511.85|1
1639612030000|2021-12-15 23:47:10|1527.35|1511.35|1527.35|1511.35|1527.35|1511.35|1527.27|1511.27|3
1639612040000|2021-12-15 23:47:20|1527.85|1511.85|1527.85|1511.85|1527.85|1511.85|1527.67|1511.67|5
1639612050000|2021-12-15 23:47:30|1527.7|1511.7|1528.05|1512.05|1528.05|1512.05|1527.21|1511.21|8
1639612060000|2021-12-15 23:47:40|1527.55|1511.55|1528.4|1512.4|1528.4|1512.4|1527.55|1511.55|2
1639612070000|2021-12-15 23:47:50|1528.35|1512.35|1527.5|1511.5|1528.5|1512.5|1527.37|1511.37|8
1639612080000|2021-12-15 23:48:00|1527.18|1511.18|1527.35|1511.35|1527.92|1511.92|1527.18|1511.18|7
1639612110000|2021-12-15 23:48:30|1527.85|1511.85|1527.85|1511.85|1527.85|1511.85|1527.85|1511.85|1
1639612120000|2021-12-15 23:48:40|1527.35|1511.35|1527.5|1511.5|1527.5|1511.5|1527.35|1511.35|3
1639612140000|2021-12-15 23:49:00|1527.42|1511.42|1528|1512|1528|1512|1527.42|1511.42|3
1639612160000|2021-12-15 23:49:20|1527.7|1511.7|1527.4|1511.4|1527.7|1511.7|1527.4|1511.4|4
1639612170000|2021-12-15 23:49:30|1527.5|1511.5|1526.52|1510.52|1527.5|1511.5|1526.52|1510.52|4
1639612190000|2021-12-15 23:49:50|1527.02|1511.02|1527.5|1511.5|1527.5|1511.5|1526.83|1510.83|6
1639612200000|2021-12-15 23:50:00|1528|1512|1527.65|1511.65|1528|1512|1527.65|1511.65|4
1639612210000|2021-12-15 23:50:10|1527.42|1511.42|1528.5|1512.5|1528.5|1512.5|1527.42|1511.42|6
1639612220000|2021-12-15 23:50:20|1528.4|1512.4|1529.75|1513.75|1529.75|1513.75|1528.4|1512.4|11
1639612230000|2021-12-15 23:50:30|1530.05|1514.05|1530.5|1514.5|1530.5|1514.5|1529.81|1513.81|7
1639612240000|2021-12-15 23:50:40|1530.3|1514.3|1530.3|1514.3|1530.3|1514.3|1530.3|1514.3|1
1639612250000|2021-12-15 23:50:50|1530.15|1514.15|1531.92|1515.92|1532|1516|1530.15|1514.15|7
1639612260000|2021-12-15 23:51:00|1531.94|1515.94|1533|1517|1533|1517|1531.94|1515.94|5
1639612270000|2021-12-15 23:51:10|1532.72|1516.72|1534.5|1518.5|1534.5|1518.5|1532.72|1516.72|17
1639612280000|2021-12-15 23:51:20|1534.4|1518.4|1533.1|1517.1|1534.5|1518.5|1533.1|1517.1|10
1639612290000|2021-12-15 23:51:30|1533|1517|1533.12|1517.12|1533.34|1517.34|1533|1517|6
1639612300000|2021-12-15 23:51:40|1533.31|1517.31|1532.55|1516.55|1533.34|1517.34|1532.55|1516.55|8
1639612310000|2021-12-15 23:51:50|1532.47|1516.47|1532|1516|1532.5|1516.5|1532|1516|3
1639612330000|2021-12-15 23:52:10|1531.5|1515.5|1531.92|1515.92|1532.42|1516.42|1531.5|1515.5|8
1639612340000|2021-12-15 23:52:20|1532.4|1516.4|1532|1516|1532.4|1516.4|1532|1516|7
1639612350000|2021-12-15 23:52:30|1531.64|1515.64|1531.5|1515.5|1531.64|1515.64|1531.5|1515.5|2
1639612360000|2021-12-15 23:52:40|1531.15|1515.15|1531.5|1515.5|1531.5|1515.5|1531.15|1515.15|2
1639612370000|2021-12-15 23:52:50|1531.38|1515.38|1530.87|1514.87|1531.38|1515.38|1530.37|1514.37|7
1639612380000|2021-12-15 23:53:00|1530.37|1514.37|1529.33|1513.33|1530.89|1514.89|1529.33|1513.33|14
1639612390000|2021-12-15 23:53:10|1529|1513|1528.92|1512.92|1529|1513|1528.5|1512.5|7
1639612410000|2021-12-15 23:53:30|1528.78|1512.78|1528.11|1512.11|1528.92|1512.92|1528.11|1512.11|5
1639612420000|2021-12-15 23:53:40|1528.3|1512.3|1528.3|1512.3|1528.31|1512.31|1528.3|1512.3|5
1639612430000|2021-12-15 23:53:50|1528.11|1512.11|1529.2|1513.2|1529.2|1513.2|1528.11|1512.11|8
1639612440000|2021-12-15 23:54:00|1529.5|1513.5|1528.31|1512.31|1529.5|1513.5|1528.31|1512.31|6
1639612450000|2021-12-15 23:54:10|1528.42|1512.42|1528.31|1512.31|1528.42|1512.42|1528.31|1512.31|2
1639612460000|2021-12-15 23:54:20|1528.26|1512.26|1526.43|1510.43|1528.26|1512.26|1526.43|1510.43|12
1639612470000|2021-12-15 23:54:30|1526.4|1510.4|1526.92|1510.92|1526.92|1510.92|1526.4|1510.4|5
1639612480000|2021-12-15 23:54:40|1526.91|1510.91|1527|1511|1527|1511|1526.91|1510.91|2
1639612490000|2021-12-15 23:54:50|1527.5|1511.5|1529.92|1513.92|1529.92|1513.92|1527.5|1511.5|11
1639612500000|2021-12-15 23:55:00|1529.99|1513.99|1532.25|1516.25|1532.78|1516.78|1529.99|1513.99|21
1639612510000|2021-12-15 23:55:10|1532.17|1516.17|1532.91|1516.91|1533|1517|1532.17|1516.17|19
1639612520000|2021-12-15 23:55:20|1533.12|1517.12|1533|1517|1533.93|1517.93|1533|1517|9
1639612530000|2021-12-15 23:55:30|1532.5|1516.5|1531.92|1515.92|1532.5|1516.5|1531.41|1515.41|7
1639612540000|2021-12-15 23:55:40|1531.97|1515.97|1531.92|1515.92|1531.97|1515.97|1531.43|1515.43|11
1639612550000|2021-12-15 23:55:50|1532.05|1516.05|1531.96|1515.96|1532.25|1516.25|1531.92|1515.92|8
1639612560000|2021-12-15 23:56:00|1531.5|1515.5|1531.87|1515.87|1531.92|1515.92|1531.37|1515.37|5
1639612570000|2021-12-15 23:56:10|1531.46|1515.46|1531.5|1515.5|1531.5|1515.5|1531.39|1515.39|5
1639612580000|2021-12-15 23:56:20|1531|1515|1530.5|1514.5|1531|1515|1530.5|1514.5|4
1639612590000|2021-12-15 23:56:30|1530.43|1514.43|1529.82|1513.82|1530.43|1514.43|1529.32|1513.32|8
1639612600000|2021-12-15 23:56:40|1529.84|1513.84|1529.86|1513.86|1530|1514|1529.84|1513.84|8
1639612610000|2021-12-15 23:56:50|1530|1514|1529.95|1513.95|1530|1514|1529.42|1513.42|10
1639612620000|2021-12-15 23:57:00|1529.86|1513.86|1529.34|1513.34|1529.87|1513.87|1529.28|1513.28|7
1639612630000|2021-12-15 23:57:10|1529.21|1513.21|1529.21|1513.21|1529.27|1513.27|1529.21|1513.21|4
1639612640000|2021-12-15 23:57:20|1529.71|1513.71|1528.3|1512.3|1529.72|1513.72|1528.3|1512.3|5
1639612650000|2021-12-15 23:57:30|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639612660000|2021-12-15 23:57:40|1527.25|1511.25|1528.16|1512.16|1528.55|1512.55|1527.25|1511.25|5
1639612670000|2021-12-15 23:57:50|1527.98|1511.98|1528.5|1512.5|1528.5|1512.5|1527.98|1511.98|2
1639612680000|2021-12-15 23:58:00|1528.45|1512.45|1527.95|1511.95|1528.45|1512.45|1527.95|1511.95|2
1639612690000|2021-12-15 23:58:10|1528|1512|1528|1512|1528|1512|1528|1512|1
1639612700000|2021-12-15 23:58:20|1527.5|1511.5|1527.92|1511.92|1527.92|1511.92|1527.5|1511.5|6
1639612710000|2021-12-15 23:58:30|1528.01|1512.01|1528|1512|1528.5|1512.5|1528|1512|4
1639612720000|2021-12-15 23:58:40|1527.5|1511.5|1526.92|1510.92|1527.5|1511.5|1526.92|1510.92|5
1639612730000|2021-12-15 23:58:50|1526.5|1510.5|1525.92|1509.92|1526.5|1510.5|1525.5|1509.5|5
1639612740000|2021-12-15 23:59:00|1525.94|1509.94|1526|1510|1526|1510|1525.94|1509.94|2
1639612750000|2021-12-15 23:59:10|1526.39|1510.39|1527|1511|1527.25|1511.25|1526.39|1510.39|5
1639612760000|2021-12-15 23:59:20|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639612770000|2021-12-15 23:59:30|1528.15|1512.15|1527.37|1511.37|1528.25|1512.25|1527.37|1511.37|8
1639612780000|2021-12-15 23:59:40|1527.55|1511.55|1527.5|1511.5|1527.55|1511.55|1527.5|1511.5|2
1639612790000|2021-12-15 23:59:50|1527.48|1511.48|1528|1512|1528|1512|1527.48|1511.48|5
1639612800000|2021-12-16 00:00:00|1527.97|1511.97|1528|1512|1528.4|1512.4|1527.97|1511.97|5
1639612810000|2021-12-16 00:00:10|1528.34|1512.34|1528.5|1512.5|1528.84|1512.84|1528|1512|11
1639612820000|2021-12-16 00:00:20|1528.7|1512.7|1529.5|1513.5|1529.5|1513.5|1528.7|1512.7|3
1639612830000|2021-12-16 00:00:30|1529.4|1513.4|1529.4|1513.4|1529.4|1513.4|1529.4|1513.4|1
1639612850000|2021-12-16 00:00:50|1529.75|1513.75|1530|1514|1530|1514|1529.75|1513.75|3
1639612860000|2021-12-16 00:01:00|1529.65|1513.65|1529.5|1513.5|1529.65|1513.65|1529.44|1513.44|3
1639612870000|2021-12-16 00:01:10|1529.3|1513.3|1529.5|1513.5|1529.55|1513.55|1529.3|1513.3|4
1639612880000|2021-12-16 00:01:20|1529.44|1513.44|1529.5|1513.5|1530|1514|1529.44|1513.44|4
1639612890000|2021-12-16 00:01:30|1530|1514|1529.73|1513.73|1530|1514|1529.39|1513.39|4
1639612900000|2021-12-16 00:01:40|1529.95|1513.95|1529.45|1513.45|1529.95|1513.95|1529.45|1513.45|8
1639612910000|2021-12-16 00:01:50|1529.95|1513.95|1529.95|1513.95|1529.95|1513.95|1529.75|1513.75|3
1639612920000|2021-12-16 00:02:00|1529.45|1513.45|1528.45|1512.45|1529.45|1513.45|1528.45|1512.45|6
1639612930000|2021-12-16 00:02:10|1528.15|1512.15|1527.9|1511.9|1528.15|1512.15|1527.5|1511.5|3
1639612940000|2021-12-16 00:02:20|1527.5|1511.5|1527.46|1511.46|1528|1512|1527.46|1511.46|14
1639612950000|2021-12-16 00:02:30|1527.5|1511.5|1526.75|1510.75|1527.5|1511.5|1526.75|1510.75|13
1639612960000|2021-12-16 00:02:40|1526.13|1510.13|1528.16|1512.16|1528.16|1512.16|1525.7|1509.7|20
1639612970000|2021-12-16 00:02:50|1528.17|1512.17|1529.81|1513.81|1530.3|1514.3|1527.98|1511.98|19
1639612980000|2021-12-16 00:03:00|1529.31|1513.31|1529.79|1513.79|1530|1514|1529.31|1513.31|13
1639612990000|2021-12-16 00:03:10|1529.94|1513.94|1529.92|1513.92|1530|1514|1529.5|1513.5|8
1639613000000|2021-12-16 00:03:20|1529.5|1513.5|1529.5|1513.5|1530|1514|1529.42|1513.42|16
1639613010000|2021-12-16 00:03:30|1530|1514|1529.25|1513.25|1530|1514|1528.75|1512.75|10
1639613020000|2021-12-16 00:03:40|1528.75|1512.75|1529.92|1513.92|1530.35|1514.35|1528.75|1512.75|13
1639613030000|2021-12-16 00:03:50|1529.5|1513.5|1530.5|1514.5|1531.1|1515.1|1529.5|1513.5|8
1639613040000|2021-12-16 00:04:00|1530.42|1514.42|1530.41|1514.41|1531|1515|1530|1514|10
1639613050000|2021-12-16 00:04:10|1530.74|1514.74|1530.5|1514.5|1531|1515|1530.42|1514.42|9
1639613060000|2021-12-16 00:04:20|1531|1515|1530|1514|1531|1515|1530|1514|8
1639613070000|2021-12-16 00:04:30|1529.75|1513.75|1530|1514|1530|1514|1529.75|1513.75|2
1639613080000|2021-12-16 00:04:40|1529.68|1513.68|1530.42|1514.42|1530.43|1514.43|1529.37|1513.37|11
1639613090000|2021-12-16 00:04:50|1530.43|1514.43|1530.69|1514.69|1531|1515|1530.37|1514.37|14
1639613100000|2021-12-16 00:05:00|1530.97|1514.97|1531.9|1515.9|1531.95|1515.95|1530.69|1514.69|9
1639613110000|2021-12-16 00:05:10|1531.92|1515.92|1532.45|1516.45|1532.95|1516.95|1531.5|1515.5|12
1639613120000|2021-12-16 00:05:20|1532.95|1516.95|1533.64|1517.64|1533.64|1517.64|1532.79|1516.79|9
1639613130000|2021-12-16 00:05:30|1533.8|1517.8|1533.43|1517.43|1534|1518|1533.42|1517.42|12
1639613140000|2021-12-16 00:05:40|1533.5|1517.5|1533.34|1517.34|1533.5|1517.5|1533.34|1517.34|3
1639613150000|2021-12-16 00:05:50|1532.89|1516.89|1532.5|1516.5|1532.89|1516.89|1532.41|1516.41|4
1639613160000|2021-12-16 00:06:00|1532.43|1516.43|1533|1517|1533|1517|1532.43|1516.43|5
1639613170000|2021-12-16 00:06:10|1532.5|1516.5|1531.93|1515.93|1533.1|1517.1|1531.47|1515.47|19
1639613180000|2021-12-16 00:06:20|1531.95|1515.95|1531.52|1515.52|1532.02|1516.02|1531.52|1515.52|6
1639613190000|2021-12-16 00:06:30|1531.5|1515.5|1529.41|1513.41|1531.5|1515.5|1529.41|1513.41|11
1639613200000|2021-12-16 00:06:40|1529.3|1513.3|1528.92|1512.92|1529.39|1513.39|1528.5|1512.5|10
1639613210000|2021-12-16 00:06:50|1528.98|1512.98|1529.21|1513.21|1529.21|1513.21|1528.92|1512.92|5
1639613220000|2021-12-16 00:07:00|1529.23|1513.23|1529.3|1513.3|1529.3|1513.3|1529.23|1513.23|2
1639613230000|2021-12-16 00:07:10|1529.25|1513.25|1528.8|1512.8|1529.25|1513.25|1528.8|1512.8|4
1639613240000|2021-12-16 00:07:20|1529.08|1513.08|1528.5|1512.5|1529.08|1513.08|1528.5|1512.5|5
1639613250000|2021-12-16 00:07:30|1529|1513|1528.5|1512.5|1529.05|1513.05|1528.47|1512.47|13
1639613260000|2021-12-16 00:07:40|1529|1513|1529|1513|1529.3|1513.3|1528.5|1512.5|15
1639613270000|2021-12-16 00:07:50|1528.75|1512.75|1528.5|1512.5|1529|1513|1528.46|1512.46|7
1639613280000|2021-12-16 00:08:00|1528.07|1512.07|1527.75|1511.75|1528.07|1512.07|1527.42|1511.42|11
1639613290000|2021-12-16 00:08:10|1527.5|1511.5|1527.42|1511.42|1528|1512|1527.42|1511.42|9
1639613300000|2021-12-16 00:08:20|1527.5|1511.5|1527|1511|1527.5|1511.5|1526.5|1510.5|3
1639613310000|2021-12-16 00:08:30|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527|1511|11
1639613320000|2021-12-16 00:08:40|1527|1511|1527|1511|1527|1511|1526.5|1510.5|7
1639613330000|2021-12-16 00:08:50|1526.5|1510.5|1527|1511|1527|1511|1526.5|1510.5|2
1639613340000|2021-12-16 00:09:00|1526.79|1510.79|1526.35|1510.35|1527|1511|1526.15|1510.15|14
1639613350000|2021-12-16 00:09:10|1526.76|1510.76|1526.82|1510.82|1526.82|1510.82|1526.15|1510.15|13
1639613360000|2021-12-16 00:09:20|1526.32|1510.32|1526.9|1510.9|1527|1511|1526.32|1510.32|10
1639613370000|2021-12-16 00:09:30|1526.5|1510.5|1526.5|1510.5|1527|1511|1526.5|1510.5|10
1639613380000|2021-12-16 00:09:40|1526.04|1510.04|1526.79|1510.79|1527|1511|1526.04|1510.04|7
1639613390000|2021-12-16 00:09:50|1526.5|1510.5|1526.32|1510.32|1526.79|1510.79|1526.32|1510.32|8
1639613400000|2021-12-16 00:10:00|1526.5|1510.5|1526.92|1510.92|1526.92|1510.92|1526.32|1510.32|6
1639613410000|2021-12-16 00:10:10|1527.3|1511.3|1528.69|1512.69|1528.69|1512.69|1527|1511|12
1639613420000|2021-12-16 00:10:20|1528.41|1512.41|1529|1513|1529|1513|1528.07|1512.07|5
1639613430000|2021-12-16 00:10:30|1528.87|1512.87|1529.25|1513.25|1529.25|1513.25|1528.87|1512.87|5
1639613440000|2021-12-16 00:10:40|1528.86|1512.86|1529.5|1513.5|1529.5|1513.5|1528.85|1512.85|5
1639613450000|2021-12-16 00:10:50|1529.75|1513.75|1529.92|1513.92|1530.3|1514.3|1529.62|1513.62|12
1639613460000|2021-12-16 00:11:00|1529.5|1513.5|1530|1514|1530.45|1514.45|1529.5|1513.5|5
1639613470000|2021-12-16 00:11:10|1529.78|1513.78|1530.13|1514.13|1530.25|1514.25|1529.78|1513.78|4
1639613490000|2021-12-16 00:11:30|1530.03|1514.03|1529.59|1513.59|1530.5|1514.5|1529.09|1513.09|10
1639613500000|2021-12-16 00:11:40|1529.09|1513.09|1529.62|1513.62|1529.84|1513.84|1529.09|1513.09|15
1639613510000|2021-12-16 00:11:50|1529.87|1513.87|1535.4|1519.4|1535.4|1519.4|1529.87|1513.87|17
1639613520000|2021-12-16 00:12:00|1535.18|1519.18|1534.49|1518.49|1535.18|1519.18|1534.44|1518.44|11
1639613530000|2021-12-16 00:12:10|1534.43|1518.43|1534.49|1518.49|1534.49|1518.49|1534.41|1518.41|4
1639613540000|2021-12-16 00:12:20|1534.43|1518.43|1534.44|1518.44|1534.44|1518.44|1534.43|1518.43|2
1639613550000|2021-12-16 00:12:30|1534.5|1518.5|1534.34|1518.34|1534.5|1518.5|1534.34|1518.34|6
1639613560000|2021-12-16 00:12:40|1534.28|1518.28|1535.24|1519.24|1535.24|1519.24|1534.28|1518.28|14
1639613570000|2021-12-16 00:12:50|1535.62|1519.62|1535.96|1519.96|1535.96|1519.96|1535.19|1519.19|16
1639613580000|2021-12-16 00:13:00|1536|1520|1534.5|1518.5|1536|1520|1534.5|1518.5|7
1639613590000|2021-12-16 00:13:10|1534.13|1518.13|1534|1518|1534.5|1518.5|1534|1518|3
1639613600000|2021-12-16 00:13:20|1534.5|1518.5|1534.44|1518.44|1534.5|1518.5|1533.84|1517.84|9
1639613610000|2021-12-16 00:13:30|1534.35|1518.35|1535.27|1519.27|1535.27|1519.27|1533.95|1517.95|12
1639613620000|2021-12-16 00:13:40|1534.96|1518.96|1536|1520|1536.15|1520.15|1534.96|1518.96|8
1639613630000|2021-12-16 00:13:50|1536.25|1520.25|1535.46|1519.46|1536.25|1520.25|1535.46|1519.46|6
1639613640000|2021-12-16 00:14:00|1535.41|1519.41|1534.7|1518.7|1535.46|1519.46|1534.7|1518.7|4
1639613650000|2021-12-16 00:14:10|1534.5|1518.5|1533.81|1517.81|1534.5|1518.5|1533.81|1517.81|7
1639613660000|2021-12-16 00:14:20|1533.7|1517.7|1534.17|1518.17|1534.25|1518.25|1533.62|1517.62|10
1639613670000|2021-12-16 00:14:30|1534.19|1518.19|1534.44|1518.44|1534.44|1518.44|1534.19|1518.19|3
1639613680000|2021-12-16 00:14:40|1534.02|1518.02|1534.02|1518.02|1534.02|1518.02|1533.84|1517.84|5
1639613690000|2021-12-16 00:14:50|1533.9|1517.9|1533.52|1517.52|1534.02|1518.02|1533.52|1517.52|7
1639613700000|2021-12-16 00:15:00|1534.02|1518.02|1534.01|1518.01|1534.02|1518.02|1533.44|1517.44|15
1639613710000|2021-12-16 00:15:10|1533.88|1517.88|1534.57|1518.57|1534.91|1518.91|1533.87|1517.87|10
1639613720000|2021-12-16 00:15:20|1534.36|1518.36|1534.73|1518.73|1534.73|1518.73|1534.14|1518.14|7
1639613730000|2021-12-16 00:15:30|1534.74|1518.74|1536.02|1520.02|1536.02|1520.02|1534.67|1518.67|16
1639613740000|2021-12-16 00:15:40|1535.95|1519.95|1535.4|1519.4|1535.99|1519.99|1535.4|1519.4|20
1639613750000|2021-12-16 00:15:50|1535.37|1519.37|1536.4|1520.4|1536.4|1520.4|1535.37|1519.37|6
1639613760000|2021-12-16 00:16:00|1536|1520|1534.42|1518.42|1536|1520|1534.42|1518.42|8
1639613770000|2021-12-16 00:16:10|1534.38|1518.38|1534.18|1518.18|1534.59|1518.59|1534.18|1518.18|11
1639613780000|2021-12-16 00:16:20|1534.68|1518.68|1535.05|1519.05|1535.05|1519.05|1534.18|1518.18|16
1639613790000|2021-12-16 00:16:30|1535.1|1519.1|1535.1|1519.1|1535.25|1519.25|1534.55|1518.55|14
1639613800000|2021-12-16 00:16:40|1535.35|1519.35|1534.91|1518.91|1535.35|1519.35|1534.55|1518.55|12
1639613810000|2021-12-16 00:16:50|1535.17|1519.17|1535.35|1519.35|1535.7|1519.7|1534.86|1518.86|13
1639613820000|2021-12-16 00:17:00|1535.14|1519.14|1535.1|1519.1|1535.3|1519.3|1534.55|1518.55|11
1639613830000|2021-12-16 00:17:10|1535.6|1519.6|1536|1520|1536|1520|1535.36|1519.36|11
1639613840000|2021-12-16 00:17:20|1535.82|1519.82|1538.62|1522.62|1538.62|1522.62|1535.82|1519.82|18
1639613850000|2021-12-16 00:17:30|1538.66|1522.66|1539.01|1523.01|1539.1|1523.1|1538.66|1522.66|6
1639613860000|2021-12-16 00:17:40|1538.51|1522.51|1538.84|1522.84|1539.03|1523.03|1538.51|1522.51|9
1639613870000|2021-12-16 00:17:50|1538.53|1522.53|1538.9|1522.9|1539.9|1523.9|1538.53|1522.53|9
1639613880000|2021-12-16 00:18:00|1539.01|1523.01|1538.51|1522.51|1539.01|1523.01|1538.51|1522.51|8
1639613890000|2021-12-16 00:18:10|1538.5|1522.5|1538.45|1522.45|1538.5|1522.5|1538.35|1522.35|3
1639613910000|2021-12-16 00:18:30|1538.25|1522.25|1541.69|1525.69|1541.69|1525.69|1538.25|1522.25|9
1639613920000|2021-12-16 00:18:40|1541.73|1525.73|1542|1526|1542.2|1526.2|1541.3|1525.3|19
1639613930000|2021-12-16 00:18:50|1541.5|1525.5|1542|1526|1542.16|1526.16|1541.48|1525.48|9
1639613940000|2021-12-16 00:19:00|1542.16|1526.16|1542.16|1526.16|1542.16|1526.16|1541.92|1525.92|7
1639613950000|2021-12-16 00:19:10|1542.08|1526.08|1541.5|1525.5|1542.16|1526.16|1541.36|1525.36|9
1639613960000|2021-12-16 00:19:20|1541.45|1525.45|1541.82|1525.82|1542|1526|1541.45|1525.45|11
1639613970000|2021-12-16 00:19:30|1541.5|1525.5|1541.5|1525.5|1542.06|1526.06|1541.5|1525.5|7
1639613980000|2021-12-16 00:19:40|1541.35|1525.35|1540.5|1524.5|1541.35|1525.35|1540.5|1524.5|3
1639613990000|2021-12-16 00:19:50|1540.28|1524.28|1540|1524|1540.35|1524.35|1540|1524|4
1639614000000|2021-12-16 00:20:00|1539.97|1523.97|1539.47|1523.47|1539.97|1523.97|1539.47|1523.47|2
1639614010000|2021-12-16 00:20:10|1539.43|1523.43|1540|1524|1540.15|1524.15|1539.43|1523.43|8
1639614030000|2021-12-16 00:20:30|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1540.15|1524.15|1
1639614040000|2021-12-16 00:20:40|1540.13|1524.13|1541.42|1525.42|1542|1526|1540.13|1524.13|14
1639614050000|2021-12-16 00:20:50|1541.4|1525.4|1541|1525|1541.5|1525.5|1540.81|1524.81|11
1639614060000|2021-12-16 00:21:00|1540.96|1524.96|1540.42|1524.42|1541|1525|1540.42|1524.42|5
1639614070000|2021-12-16 00:21:10|1540.44|1524.44|1540.42|1524.42|1540.44|1524.44|1540.26|1524.26|4
1639614080000|2021-12-16 00:21:20|1540.5|1524.5|1540.32|1524.32|1540.5|1524.5|1540.24|1524.24|5
1639614090000|2021-12-16 00:21:30|1539.7|1523.7|1540.23|1524.23|1540.32|1524.32|1539.7|1523.7|4
1639614100000|2021-12-16 00:21:40|1539.82|1523.82|1540.32|1524.32|1540.34|1524.34|1539.82|1523.82|6
1639614110000|2021-12-16 00:21:50|1540.42|1524.42|1540.35|1524.35|1540.42|1524.42|1540.35|1524.35|2
1639614120000|2021-12-16 00:22:00|1540.85|1524.85|1541.49|1525.49|1541.5|1525.5|1540.82|1524.82|8
1639614130000|2021-12-16 00:22:10|1542.45|1526.45|1543.18|1527.18|1543.18|1527.18|1542.28|1526.28|7
1639614140000|2021-12-16 00:22:20|1543.08|1527.08|1545.02|1529.02|1545.05|1529.05|1543.08|1527.08|13
1639614150000|2021-12-16 00:22:30|1545.01|1529.01|1545|1529|1545.45|1529.45|1544.16|1528.16|12
1639614160000|2021-12-16 00:22:40|1544.94|1528.94|1545|1529|1545|1529|1544.85|1528.85|6
1639614170000|2021-12-16 00:22:50|1544.44|1528.44|1542.5|1526.5|1544.44|1528.44|1542.5|1526.5|5
1639614180000|2021-12-16 00:23:00|1542.42|1526.42|1543|1527|1543.15|1527.15|1541.7|1525.7|8
1639614190000|2021-12-16 00:23:10|1542.98|1526.98|1543.61|1527.61|1543.61|1527.61|1542.98|1526.98|9
1639614200000|2021-12-16 00:23:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543|1527|9
1639614210000|2021-12-16 00:23:30|1543.13|1527.13|1543.13|1527.13|1543.13|1527.13|1543.13|1527.13|1
1639614220000|2021-12-16 00:23:40|1543|1527|1542.9|1526.9|1543|1527|1542.5|1526.5|5
1639614230000|2021-12-16 00:23:50|1542.5|1526.5|1542.9|1526.9|1542.9|1526.9|1542.5|1526.5|2
1639614240000|2021-12-16 00:24:00|1542.91|1526.91|1542.75|1526.75|1543.25|1527.25|1542.75|1526.75|8
1639614250000|2021-12-16 00:24:10|1542.5|1526.5|1543|1527|1543|1527|1542.5|1526.5|4
1639614260000|2021-12-16 00:24:20|1543.13|1527.13|1542.35|1526.35|1543.13|1527.13|1542.35|1526.35|5
1639614270000|2021-12-16 00:24:30|1542|1526|1542|1526|1542.1|1526.1|1541.94|1525.94|7
1639614280000|2021-12-16 00:24:40|1542.1|1526.1|1542|1526|1542.1|1526.1|1541.94|1525.94|4
1639614290000|2021-12-16 00:24:50|1542.44|1526.44|1542.5|1526.5|1542.5|1526.5|1542.44|1526.44|2
1639614300000|2021-12-16 00:25:00|1542.44|1526.44|1541.45|1525.45|1542.44|1526.44|1541.39|1525.39|6
1639614310000|2021-12-16 00:25:10|1541.37|1525.37|1540.82|1524.82|1541.44|1525.44|1540.82|1524.82|7
1639614320000|2021-12-16 00:25:20|1541.2|1525.2|1540.92|1524.92|1541.2|1525.2|1540.92|1524.92|2
1639614330000|2021-12-16 00:25:30|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639614340000|2021-12-16 00:25:40|1540.34|1524.34|1540.17|1524.17|1540.34|1524.34|1540.17|1524.17|2
1639614350000|2021-12-16 00:25:50|1539.87|1523.87|1539.95|1523.95|1540.17|1524.17|1539.67|1523.67|5
1639614360000|2021-12-16 00:26:00|1539.98|1523.98|1542.38|1526.38|1542.38|1526.38|1539.98|1523.98|10
1639614370000|2021-12-16 00:26:10|1542.39|1526.39|1542.2|1526.2|1542.5|1526.5|1542.2|1526.2|6
1639614380000|2021-12-16 00:26:20|1542.07|1526.07|1540.39|1524.39|1542.07|1526.07|1540.39|1524.39|10
1639614390000|2021-12-16 00:26:30|1540.5|1524.5|1540.24|1524.24|1540.5|1524.5|1539.8|1523.8|7
1639614400000|2021-12-16 00:26:40|1540.28|1524.28|1540.24|1524.24|1540.5|1524.5|1540.15|1524.15|6
1639614410000|2021-12-16 00:26:50|1540.74|1524.74|1540.19|1524.19|1541.02|1525.02|1540.15|1524.15|14
1639614420000|2021-12-16 00:27:00|1540.33|1524.33|1540.19|1524.19|1540.33|1524.33|1540.17|1524.17|3
1639614440000|2021-12-16 00:27:20|1540.45|1524.45|1540.86|1524.86|1540.86|1524.86|1540.24|1524.24|10
1639614450000|2021-12-16 00:27:30|1540.36|1524.36|1540.92|1524.92|1541.05|1525.05|1540.36|1524.36|13
1639614460000|2021-12-16 00:27:40|1540.91|1524.91|1541|1525|1541|1525|1540.91|1524.91|2
1639614470000|2021-12-16 00:27:50|1541.5|1525.5|1541.86|1525.86|1542.01|1526.01|1541.5|1525.5|8
1639614480000|2021-12-16 00:28:00|1542.2|1526.2|1541.5|1525.5|1542.2|1526.2|1541.5|1525.5|3
1639614490000|2021-12-16 00:28:10|1541|1525|1540.87|1524.87|1541|1525|1540.65|1524.65|5
1639614500000|2021-12-16 00:28:20|1540.37|1524.37|1540.85|1524.85|1540.85|1524.85|1540.3|1524.3|5
1639614510000|2021-12-16 00:28:30|1540.35|1524.35|1540.35|1524.35|1540.85|1524.85|1540.35|1524.35|3
1639614530000|2021-12-16 00:28:50|1540.3|1524.3|1540.37|1524.37|1540.37|1524.37|1540.3|1524.3|4
1639614540000|2021-12-16 00:29:00|1540.5|1524.5|1540.23|1524.23|1540.5|1524.5|1540.23|1524.23|4
1639614550000|2021-12-16 00:29:10|1540.19|1524.19|1540.28|1524.28|1540.5|1524.5|1540.19|1524.19|4
1639614560000|2021-12-16 00:29:20|1540.32|1524.32|1540.5|1524.5|1540.5|1524.5|1540.23|1524.23|6
1639614570000|2021-12-16 00:29:30|1539.95|1523.95|1540.5|1524.5|1540.5|1524.5|1539.95|1523.95|3
1639614580000|2021-12-16 00:29:40|1540.16|1524.16|1540.82|1524.82|1540.82|1524.82|1540|1524|6
1639614590000|2021-12-16 00:29:50|1540.5|1524.5|1541|1525|1541|1525|1540.5|1524.5|7
1639614600000|2021-12-16 00:30:00|1540.87|1524.87|1540.92|1524.92|1541|1525|1540.86|1524.86|5
1639614610000|2021-12-16 00:30:10|1540.9|1524.9|1541.78|1525.78|1541.9|1525.9|1540.9|1524.9|11
1639614620000|2021-12-16 00:30:20|1541.28|1525.28|1542|1526|1542|1526|1541.28|1525.28|7
1639614630000|2021-12-16 00:30:30|1542.45|1526.45|1542.22|1526.22|1542.5|1526.5|1542.13|1526.13|9
1639614640000|2021-12-16 00:30:40|1542.5|1526.5|1541.5|1525.5|1542.5|1526.5|1541.35|1525.35|6
1639614650000|2021-12-16 00:30:50|1541.25|1525.25|1540.9|1524.9|1541.25|1525.25|1540.9|1524.9|2
1639614660000|2021-12-16 00:31:00|1540.97|1524.97|1540.05|1524.05|1541.1|1525.1|1540.05|1524.05|9
1639614670000|2021-12-16 00:31:10|1540.25|1524.25|1540.25|1524.25|1540.29|1524.29|1540.25|1524.25|5
1639614680000|2021-12-16 00:31:20|1540|1524|1539.5|1523.5|1540|1524|1539.5|1523.5|2
1639614700000|2021-12-16 00:31:40|1539.3|1523.3|1539.2|1523.2|1539.3|1523.3|1539.2|1523.2|4
1639614710000|2021-12-16 00:31:50|1538.8|1522.8|1538|1522|1538.8|1522.8|1538|1522|4
1639614730000|2021-12-16 00:32:10|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639614740000|2021-12-16 00:32:20|1537|1521|1537.78|1521.78|1537.82|1521.82|1537|1521|9
1639614750000|2021-12-16 00:32:30|1537.66|1521.66|1537.42|1521.42|1538.15|1522.15|1537.16|1521.16|13
1639614760000|2021-12-16 00:32:40|1537.84|1521.84|1537.85|1521.85|1537.92|1521.92|1537.84|1521.84|7
1639614770000|2021-12-16 00:32:50|1537.92|1521.92|1537.35|1521.35|1537.92|1521.92|1537.35|1521.35|7
1639614780000|2021-12-16 00:33:00|1537.28|1521.28|1537.5|1521.5|1537.5|1521.5|1537.28|1521.28|3
1639614790000|2021-12-16 00:33:10|1538|1522|1538.67|1522.67|1538.67|1522.67|1537.34|1521.34|9
1639614800000|2021-12-16 00:33:20|1538.36|1522.36|1539.4|1523.4|1539.4|1523.4|1538.36|1522.36|8
1639614810000|2021-12-16 00:33:30|1539|1523|1538.19|1522.19|1539|1523|1538.19|1522.19|9
1639614820000|2021-12-16 00:33:40|1538.5|1522.5|1539.4|1523.4|1539.4|1523.4|1538.5|1522.5|3
1639614830000|2021-12-16 00:33:50|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1
1639614840000|2021-12-16 00:34:00|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1
1639614850000|2021-12-16 00:34:10|1539.5|1523.5|1539.92|1523.92|1540.3|1524.3|1539.5|1523.5|4
1639614860000|2021-12-16 00:34:20|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1
1639614870000|2021-12-16 00:34:30|1540.36|1524.36|1537.82|1521.82|1540.36|1524.36|1537.82|1521.82|13
1639614880000|2021-12-16 00:34:40|1537.65|1521.65|1538|1522|1538.13|1522.13|1537.65|1521.65|4
1639614890000|2021-12-16 00:34:50|1538.5|1522.5|1538.5|1522.5|1538.72|1522.72|1538.5|1522.5|3
1639614900000|2021-12-16 00:35:00|1538.3|1522.3|1538.4|1522.4|1538.4|1522.4|1538.3|1522.3|2
1639614910000|2021-12-16 00:35:10|1538.3|1522.3|1538.3|1522.3|1538.3|1522.3|1538.3|1522.3|1
1639614920000|2021-12-16 00:35:20|1538|1522|1536.5|1520.5|1538|1522|1536.42|1520.42|11
1639614930000|2021-12-16 00:35:30|1536.92|1520.92|1537.05|1521.05|1537.05|1521.05|1536.5|1520.5|4
1639614940000|2021-12-16 00:35:40|1537.15|1521.15|1536.64|1520.64|1537.15|1521.15|1536.64|1520.64|4
1639614950000|2021-12-16 00:35:50|1536.63|1520.63|1536.92|1520.92|1537|1521|1536.35|1520.35|12
1639614960000|2021-12-16 00:36:00|1536.5|1520.5|1536.5|1520.5|1537.25|1521.25|1536.5|1520.5|5
1639614970000|2021-12-16 00:36:10|1536.92|1520.92|1536.92|1520.92|1537.25|1521.25|1536.5|1520.5|6
1639614980000|2021-12-16 00:36:20|1537.35|1521.35|1537.69|1521.69|1537.75|1521.75|1537|1521|5
1639614990000|2021-12-16 00:36:30|1538.35|1522.35|1538|1522|1538.35|1522.35|1537.92|1521.92|7
1639615010000|2021-12-16 00:36:50|1537.5|1521.5|1537.33|1521.33|1537.5|1521.5|1537.33|1521.33|2
1639615020000|2021-12-16 00:37:00|1537.75|1521.75|1538.15|1522.15|1538.35|1522.35|1537.59|1521.59|8
1639615030000|2021-12-16 00:37:10|1538|1522|1539.35|1523.35|1539.35|1523.35|1538|1522|5
1639615040000|2021-12-16 00:37:20|1538.92|1522.92|1539|1523|1539.4|1523.4|1538.92|1522.92|4
1639615060000|2021-12-16 00:37:40|1538.5|1522.5|1539|1523|1539.35|1523.35|1538.5|1522.5|5
1639615070000|2021-12-16 00:37:50|1539.3|1523.3|1539|1523|1539.3|1523.3|1538.92|1522.92|3
1639615080000|2021-12-16 00:38:00|1538.92|1522.92|1538.5|1522.5|1538.92|1522.92|1538.5|1522.5|2
1639615090000|2021-12-16 00:38:10|1538.75|1522.75|1539|1523|1539|1523|1538.75|1522.75|3
1639615100000|2021-12-16 00:38:20|1538.92|1522.92|1539.15|1523.15|1539.15|1523.15|1538.5|1522.5|4
1639615110000|2021-12-16 00:38:30|1539|1523|1539|1523|1539|1523|1539|1523|1
1639615120000|2021-12-16 00:38:40|1538.75|1522.75|1538.5|1522.5|1539|1523|1538.5|1522.5|8
1639615130000|2021-12-16 00:38:50|1538.75|1522.75|1539.72|1523.72|1539.9|1523.9|1538.5|1522.5|11
1639615140000|2021-12-16 00:39:00|1540.35|1524.35|1539.9|1523.9|1540.35|1524.35|1539.9|1523.9|2
1639615150000|2021-12-16 00:39:10|1539.79|1523.79|1540.5|1524.5|1540.75|1524.75|1539.5|1523.5|7
1639615160000|2021-12-16 00:39:20|1541|1525|1540.86|1524.86|1542|1526|1540.86|1524.86|14
1639615170000|2021-12-16 00:39:30|1540.93|1524.93|1540.82|1524.82|1540.93|1524.93|1540.42|1524.42|14
1639615180000|2021-12-16 00:39:40|1540.67|1524.67|1541|1525|1541.25|1525.25|1540.67|1524.67|5
1639615190000|2021-12-16 00:39:50|1541.35|1525.35|1541.63|1525.63|1542.05|1526.05|1540.5|1524.5|19
1639615200000|2021-12-16 00:40:00|1541.32|1525.32|1542|1526|1542.3|1526.3|1541.32|1525.32|10
1639615210000|2021-12-16 00:40:10|1542.2|1526.2|1542|1526|1542.2|1526.2|1542|1526|2
1639615220000|2021-12-16 00:40:20|1542.03|1526.03|1541.92|1525.92|1542.2|1526.2|1541.71|1525.71|4
1639615230000|2021-12-16 00:40:30|1542.2|1526.2|1541.82|1525.82|1542.2|1526.2|1541.5|1525.5|7
1639615240000|2021-12-16 00:40:40|1542.35|1526.35|1542|1526|1542.35|1526.35|1542|1526|2
1639615250000|2021-12-16 00:40:50|1542.3|1526.3|1541.92|1525.92|1542.3|1526.3|1541.92|1525.92|2
1639615260000|2021-12-16 00:41:00|1542.04|1526.04|1541.92|1525.92|1542.25|1526.25|1541.92|1525.92|3
1639615270000|2021-12-16 00:41:10|1541.93|1525.93|1541.82|1525.82|1542.11|1526.11|1541.82|1525.82|3
1639615280000|2021-12-16 00:41:20|1541.56|1525.56|1541.5|1525.5|1542|1526|1541.5|1525.5|4
1639615290000|2021-12-16 00:41:30|1541.24|1525.24|1540|1524|1541.24|1525.24|1540|1524|5
1639615300000|2021-12-16 00:41:40|1539.29|1523.29|1538.92|1522.92|1539.5|1523.5|1538.92|1522.92|9
1639615310000|2021-12-16 00:41:50|1538.5|1522.5|1539|1523|1539|1523|1538.5|1522.5|7
1639615320000|2021-12-16 00:42:00|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1538.82|1522.82|9
1639615350000|2021-12-16 00:42:30|1540|1524|1541.09|1525.09|1541.09|1525.09|1540|1524|13
1639615360000|2021-12-16 00:42:40|1541.95|1525.95|1541|1525|1541.95|1525.95|1541|1525|5
1639615380000|2021-12-16 00:43:00|1541.18|1525.18|1540.9|1524.9|1541.18|1525.18|1540|1524|11
1639615390000|2021-12-16 00:43:10|1541|1525|1541|1525|1541|1525|1541|1525|1
1639615400000|2021-12-16 00:43:20|1541.13|1525.13|1541|1525|1541.2|1525.2|1541|1525|3
1639615410000|2021-12-16 00:43:30|1541.5|1525.5|1540.5|1524.5|1541.5|1525.5|1540.5|1524.5|11
1639615420000|2021-12-16 00:43:40|1541|1525|1540.5|1524.5|1541|1525|1540.5|1524.5|11
1639615440000|2021-12-16 00:44:00|1540.27|1524.27|1539.92|1523.92|1540.35|1524.35|1539.5|1523.5|8
1639615450000|2021-12-16 00:44:10|1539.5|1523.5|1540|1524|1540|1524|1539.5|1523.5|3
1639615470000|2021-12-16 00:44:30|1539.91|1523.91|1539.91|1523.91|1539.91|1523.91|1539.91|1523.91|1
1639615480000|2021-12-16 00:44:40|1539.96|1523.96|1539.92|1523.92|1540.15|1524.15|1539.5|1523.5|12
1639615490000|2021-12-16 00:44:50|1540.1|1524.1|1539.5|1523.5|1540.1|1524.1|1539.5|1523.5|4
1639615500000|2021-12-16 00:45:00|1539.43|1523.43|1539.5|1523.5|1539.5|1523.5|1539.43|1523.43|4
1639615510000|2021-12-16 00:45:10|1539.41|1523.41|1539.41|1523.41|1539.41|1523.41|1539.41|1523.41|1
1639615520000|2021-12-16 00:45:20|1539.91|1523.91|1539.91|1523.91|1539.91|1523.91|1539.91|1523.91|1
1639615530000|2021-12-16 00:45:30|1539.41|1523.41|1539.91|1523.91|1539.91|1523.91|1539.41|1523.41|4
1639615540000|2021-12-16 00:45:40|1539.41|1523.41|1539.91|1523.91|1539.91|1523.91|1539.41|1523.41|2
1639615550000|2021-12-16 00:45:50|1539.41|1523.41|1539.41|1523.41|1539.91|1523.91|1539.41|1523.41|7
1639615610000|2021-12-16 00:46:50|1538.67|1522.67|1538.17|1522.17|1538.67|1522.67|1538.17|1522.17|2
1639615620000|2021-12-16 00:47:00|1537.67|1521.67|1537.67|1521.67|1537.67|1521.67|1537.67|1521.67|1
1639615630000|2021-12-16 00:47:10|1537.56|1521.56|1537.67|1521.67|1537.67|1521.67|1537.56|1521.56|2
1639615640000|2021-12-16 00:47:20|1538.17|1522.17|1541.88|1525.88|1542|1526|1538.17|1522.17|19
1639615650000|2021-12-16 00:47:30|1541.89|1525.89|1542.52|1526.52|1542.54|1526.54|1541.69|1525.69|10
1639615660000|2021-12-16 00:47:40|1542.74|1526.74|1542.46|1526.46|1543.5|1527.5|1542.46|1526.46|18
1639615670000|2021-12-16 00:47:50|1542.38|1526.38|1542.38|1526.38|1542.89|1526.89|1542.38|1526.38|19
1639615680000|2021-12-16 00:48:00|1542.39|1526.39|1542.5|1526.5|1543.04|1527.04|1542.39|1526.39|5
1639615690000|2021-12-16 00:48:10|1542.42|1526.42|1543.25|1527.25|1543.25|1527.25|1542.42|1526.42|7
1639615700000|2021-12-16 00:48:20|1543.07|1527.07|1542.5|1526.5|1543.07|1527.07|1542.5|1526.5|6
1639615710000|2021-12-16 00:48:30|1542.44|1526.44|1542.5|1526.5|1542.5|1526.5|1542.44|1526.44|2
1639615720000|2021-12-16 00:48:40|1542|1526|1541|1525|1542.5|1526.5|1541|1525|6
1639615730000|2021-12-16 00:48:50|1541.5|1525.5|1541|1525|1541.5|1525.5|1541|1525|13
1639615740000|2021-12-16 00:49:00|1540.87|1524.87|1540.36|1524.36|1541.03|1525.03|1540.36|1524.36|6
1639615750000|2021-12-16 00:49:10|1540.5|1524.5|1540|1524|1540.5|1524.5|1540|1524|8
1639615760000|2021-12-16 00:49:20|1539.5|1523.5|1539.89|1523.89|1540|1524|1539.41|1523.41|8
1639615770000|2021-12-16 00:49:30|1539.39|1523.39|1539.39|1523.39|1539.5|1523.5|1539.39|1523.39|3
1639615780000|2021-12-16 00:49:40|1539.5|1523.5|1540|1524|1540|1524|1539.5|1523.5|2
1639615790000|2021-12-16 00:49:50|1540.25|1524.25|1540.73|1524.73|1540.79|1524.79|1540.25|1524.25|7
1639615800000|2021-12-16 00:50:00|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1
1639615820000|2021-12-16 00:50:20|1541.43|1525.43|1541.5|1525.5|1541.5|1525.5|1541.43|1525.43|2
1639615830000|2021-12-16 00:50:30|1540.48|1524.48|1541.19|1525.19|1541.19|1525.19|1540.48|1524.48|3
1639615840000|2021-12-16 00:50:40|1541.5|1525.5|1540.98|1524.98|1541.5|1525.5|1540.95|1524.95|6
1639615850000|2021-12-16 00:50:50|1541|1525|1540.47|1524.47|1541|1525|1540.46|1524.46|4
1639615860000|2021-12-16 00:51:00|1540.97|1524.97|1540.97|1524.97|1540.97|1524.97|1540.72|1524.72|4
1639615870000|2021-12-16 00:51:10|1540.47|1524.47|1540.45|1524.45|1540.47|1524.47|1539.58|1523.58|8
1639615880000|2021-12-16 00:51:20|1540.24|1524.24|1540.67|1524.67|1540.7|1524.7|1539.95|1523.95|8
1639615890000|2021-12-16 00:51:30|1540.68|1524.68|1540.47|1524.47|1540.7|1524.7|1540.37|1524.37|9
1639615900000|2021-12-16 00:51:40|1540.44|1524.44|1540.41|1524.41|1540.44|1524.44|1540.41|1524.41|2
1639615910000|2021-12-16 00:51:50|1540.47|1524.47|1540.07|1524.07|1540.5|1524.5|1540.07|1524.07|5
1639615920000|2021-12-16 00:52:00|1540|1524|1540|1524|1540.07|1524.07|1540|1524|3
1639615930000|2021-12-16 00:52:10|1540.12|1524.12|1540.39|1524.39|1540.39|1524.39|1540.12|1524.12|3
1639615950000|2021-12-16 00:52:30|1540.47|1524.47|1540.47|1524.47|1540.47|1524.47|1540.47|1524.47|1
1639615970000|2021-12-16 00:52:50|1539.5|1523.5|1539|1523|1539.5|1523.5|1539|1523|2
1639615980000|2021-12-16 00:53:00|1539.3|1523.3|1538.9|1522.9|1539.3|1523.3|1538.35|1522.35|11
1639615990000|2021-12-16 00:53:10|1538.5|1522.5|1539.4|1523.4|1539.4|1523.4|1538.5|1522.5|4
1639616000000|2021-12-16 00:53:20|1539.35|1523.35|1538.5|1522.5|1539.35|1523.35|1538.47|1522.47|6
1639616010000|2021-12-16 00:53:30|1538.47|1522.47|1538.47|1522.47|1538.47|1522.47|1538.47|1522.47|1
1639616030000|2021-12-16 00:53:50|1538.42|1522.42|1537.58|1521.58|1538.5|1522.5|1537.5|1521.5|8
1639616040000|2021-12-16 00:54:00|1537.5|1521.5|1537.5|1521.5|1537.58|1521.58|1537.5|1521.5|4
1639616050000|2021-12-16 00:54:10|1537.51|1521.51|1537.5|1521.5|1537.51|1521.51|1537.5|1521.5|2
1639616060000|2021-12-16 00:54:20|1537.44|1521.44|1538.73|1522.73|1538.73|1522.73|1537.44|1521.44|9
1639616070000|2021-12-16 00:54:30|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1
1639616080000|2021-12-16 00:54:40|1538.97|1522.97|1538.47|1522.47|1538.97|1522.97|1538.46|1522.46|7
1639616090000|2021-12-16 00:54:50|1538.44|1522.44|1538.44|1522.44|1538.44|1522.44|1537.5|1521.5|8
1639616100000|2021-12-16 00:55:00|1538.66|1522.66|1538.9|1522.9|1538.9|1522.9|1538.45|1522.45|6
1639616110000|2021-12-16 00:55:10|1538.87|1522.87|1538.44|1522.44|1538.97|1522.97|1538.44|1522.44|7
1639616120000|2021-12-16 00:55:20|1538.34|1522.34|1538.44|1522.44|1538.44|1522.44|1538.3|1522.3|3
1639616140000|2021-12-16 00:55:40|1538.45|1522.45|1538.72|1522.72|1538.95|1522.95|1538.45|1522.45|9
1639616150000|2021-12-16 00:55:50|1538.75|1522.75|1538.5|1522.5|1539.22|1523.22|1538.5|1522.5|10
1639616160000|2021-12-16 00:56:00|1538.92|1522.92|1538.5|1522.5|1538.92|1522.92|1538.49|1522.49|6
1639616170000|2021-12-16 00:56:10|1538.15|1522.15|1537.5|1521.5|1538.15|1522.15|1537.5|1521.5|2
1639616180000|2021-12-16 00:56:20|1537.15|1521.15|1536.48|1520.48|1537.15|1521.15|1536.48|1520.48|2
1639616190000|2021-12-16 00:56:30|1536.5|1520.5|1536.36|1520.36|1536.5|1520.5|1536.36|1520.36|4
1639616200000|2021-12-16 00:56:40|1536.5|1520.5|1536.23|1520.23|1536.5|1520.5|1535.98|1519.98|5
1639616210000|2021-12-16 00:56:50|1536|1520|1536|1520|1536|1520|1535.7|1519.7|3
1639616220000|2021-12-16 00:57:00|1535.94|1519.94|1536|1520|1536|1520|1535.7|1519.7|3
1639616230000|2021-12-16 00:57:10|1535.94|1519.94|1536|1520|1536|1520|1535.94|1519.94|2
1639616240000|2021-12-16 00:57:20|1536.29|1520.29|1536.35|1520.35|1536.85|1520.85|1536.29|1520.29|8
1639616250000|2021-12-16 00:57:30|1536.38|1520.38|1537.06|1521.06|1537.06|1521.06|1536.38|1520.38|6
1639616260000|2021-12-16 00:57:40|1537.35|1521.35|1536.43|1520.43|1537.35|1521.35|1536.43|1520.43|4
1639616270000|2021-12-16 00:57:50|1536.42|1520.42|1537.04|1521.04|1537.04|1521.04|1536.42|1520.42|5
1639616280000|2021-12-16 00:58:00|1536.5|1520.5|1536.41|1520.41|1536.6|1520.6|1536.3|1520.3|7
1639616290000|2021-12-16 00:58:10|1536.44|1520.44|1536.4|1520.4|1536.44|1520.44|1536.15|1520.15|7
1639616300000|2021-12-16 00:58:20|1536.44|1520.44|1537|1521|1537|1521|1536.44|1520.44|7
1639616310000|2021-12-16 00:58:30|1536.91|1520.91|1536.39|1520.39|1537|1521|1536.39|1520.39|7
1639616320000|2021-12-16 00:58:40|1536.3|1520.3|1536.79|1520.79|1537|1521|1536.25|1520.25|10
1639616330000|2021-12-16 00:58:50|1536.82|1520.82|1536.5|1520.5|1536.94|1520.94|1536.42|1520.42|7
1639616350000|2021-12-16 00:59:10|1537|1521|1537|1521|1537|1521|1537|1521|1
1639616360000|2021-12-16 00:59:20|1537.25|1521.25|1537|1521|1537.25|1521.25|1537|1521|2
1639616400000|2021-12-16 01:00:00|1536.92|1520.92|1535.66|1519.66|1536.92|1520.92|1535.66|1519.66|5
1639616410000|2021-12-16 01:00:10|1535.51|1519.51|1535.92|1519.92|1536|1520|1535.34|1519.34|11
1639616420000|2021-12-16 01:00:20|1535.5|1519.5|1536.15|1520.15|1536.4|1520.4|1535.5|1519.5|7
1639616430000|2021-12-16 01:00:30|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.33|1520.33|3
1639616440000|2021-12-16 01:00:40|1536.92|1520.92|1537.22|1521.22|1537.3|1521.3|1536.5|1520.5|7
1639616450000|2021-12-16 01:00:50|1536.8|1520.8|1536.5|1520.5|1536.8|1520.8|1536.4|1520.4|5
1639616460000|2021-12-16 01:01:00|1536.24|1520.24|1536.5|1520.5|1536.5|1520.5|1536.24|1520.24|2
1639616470000|2021-12-16 01:01:10|1536.45|1520.45|1536.5|1520.5|1537|1521|1536.45|1520.45|8
1639616480000|2021-12-16 01:01:20|1536.23|1520.23|1536.15|1520.15|1536.23|1520.23|1536.15|1520.15|2
1639616490000|2021-12-16 01:01:30|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1639616510000|2021-12-16 01:01:50|1535.55|1519.55|1534.7|1518.7|1535.55|1519.55|1534.7|1518.7|3
1639616530000|2021-12-16 01:02:10|1534.5|1518.5|1534.25|1518.25|1534.5|1518.5|1533.56|1517.56|10
1639616540000|2021-12-16 01:02:20|1534.04|1518.04|1534|1518|1534.04|1518.04|1533.85|1517.85|4
1639616550000|2021-12-16 01:02:30|1533.82|1517.82|1533.54|1517.54|1533.82|1517.82|1533.5|1517.5|3
1639616560000|2021-12-16 01:02:40|1533.95|1517.95|1534.75|1518.75|1534.86|1518.86|1533.95|1517.95|10
1639616570000|2021-12-16 01:02:50|1534.5|1518.5|1534.92|1518.92|1535|1519|1534.5|1518.5|6
1639616580000|2021-12-16 01:03:00|1535.4|1519.4|1535.43|1519.43|1535.44|1519.44|1535.15|1519.15|10
1639616590000|2021-12-16 01:03:10|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1639616630000|2021-12-16 01:03:50|1535.56|1519.56|1536.5|1520.5|1536.5|1520.5|1535.5|1519.5|6
1639616640000|2021-12-16 01:04:00|1536.85|1520.85|1537.73|1521.73|1537.73|1521.73|1536.85|1520.85|3
1639616650000|2021-12-16 01:04:10|1537.75|1521.75|1537.23|1521.23|1537.75|1521.75|1537.2|1521.2|6
1639616660000|2021-12-16 01:04:20|1537.12|1521.12|1537.62|1521.62|1537.62|1521.62|1537.12|1521.12|2
1639616670000|2021-12-16 01:04:30|1537.84|1521.84|1537.34|1521.34|1538|1522|1537.34|1521.34|14
1639616680000|2021-12-16 01:04:40|1537.44|1521.44|1537.31|1521.31|1537.81|1521.81|1537.31|1521.31|6
1639616690000|2021-12-16 01:04:50|1537.4|1521.4|1537.25|1521.25|1537.4|1521.4|1537.12|1521.12|4
1639616700000|2021-12-16 01:05:00|1537.3|1521.3|1537.7|1521.7|1537.7|1521.7|1537.19|1521.19|6
1639616710000|2021-12-16 01:05:10|1537.2|1521.2|1537.75|1521.75|1537.75|1521.75|1537.2|1521.2|9
1639616720000|2021-12-16 01:05:20|1537.5|1521.5|1537.18|1521.18|1538|1522|1537.18|1521.18|12
1639616730000|2021-12-16 01:05:30|1537.4|1521.4|1537.25|1521.25|1537.4|1521.4|1537.18|1521.18|3
1639616740000|2021-12-16 01:05:40|1536.85|1520.85|1537.17|1521.17|1537.25|1521.25|1536.75|1520.75|5
1639616750000|2021-12-16 01:05:50|1536.75|1520.75|1537.2|1521.2|1537.2|1521.2|1536.75|1520.75|3
1639616760000|2021-12-16 01:06:00|1536.7|1520.7|1536.7|1520.7|1536.7|1520.7|1536.7|1520.7|1
1639616770000|2021-12-16 01:06:10|1536.2|1520.2|1536.12|1520.12|1536.2|1520.2|1536.12|1520.12|2
1639616780000|2021-12-16 01:06:20|1535.7|1519.7|1535.5|1519.5|1536.2|1520.2|1535.5|1519.5|6
1639616790000|2021-12-16 01:06:30|1535.41|1519.41|1535.5|1519.5|1535.5|1519.5|1535.41|1519.41|2
1639616800000|2021-12-16 01:06:40|1535.44|1519.44|1534.5|1518.5|1535.44|1519.44|1534.5|1518.5|5
1639616810000|2021-12-16 01:06:50|1534.51|1518.51|1533.66|1517.66|1534.51|1518.51|1533.66|1517.66|7
1639616820000|2021-12-16 01:07:00|1533.5|1517.5|1533.33|1517.33|1533.5|1517.5|1533.28|1517.28|6
1639616830000|2021-12-16 01:07:10|1533.36|1517.36|1530.35|1514.35|1533.36|1517.36|1530.35|1514.35|9
1639616840000|2021-12-16 01:07:20|1530.5|1514.5|1531|1515|1531.07|1515.07|1530.5|1514.5|3
1639616850000|2021-12-16 01:07:30|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1
1639616860000|2021-12-16 01:07:40|1531|1515|1531.4|1515.4|1531.4|1515.4|1531|1515|2
1639616870000|2021-12-16 01:07:50|1531.28|1515.28|1531.35|1515.35|1531.35|1515.35|1531.28|1515.28|2
1639616880000|2021-12-16 01:08:00|1531.37|1515.37|1531.99|1515.99|1532.4|1516.4|1531.37|1515.37|8
1639616890000|2021-12-16 01:08:10|1532.44|1516.44|1532.25|1516.25|1532.44|1516.44|1532.25|1516.25|2
1639616900000|2021-12-16 01:08:20|1532|1516|1532|1516|1532.26|1516.26|1531.91|1515.91|10
1639616910000|2021-12-16 01:08:30|1532.32|1516.32|1532.09|1516.09|1532.41|1516.41|1531.89|1515.89|10
1639616920000|2021-12-16 01:08:40|1532.13|1516.13|1532.14|1516.14|1532.14|1516.14|1532.13|1516.13|2
1639616930000|2021-12-16 01:08:50|1532.46|1516.46|1532.4|1516.4|1532.87|1516.87|1532.23|1516.23|9
1639616940000|2021-12-16 01:09:00|1532.11|1516.11|1531.5|1515.5|1532.5|1516.5|1531.5|1515.5|6
1639616950000|2021-12-16 01:09:10|1531.35|1515.35|1531|1515|1531.5|1515.5|1531|1515|3
1639616960000|2021-12-16 01:09:20|1530.64|1514.64|1530.21|1514.21|1530.64|1514.64|1530.21|1514.21|8
1639616970000|2021-12-16 01:09:30|1530.71|1514.71|1530.46|1514.46|1530.71|1514.71|1530.46|1514.46|2
1639616980000|2021-12-16 01:09:40|1530.79|1514.79|1531|1515|1531|1515|1530.79|1514.79|2
1639616990000|2021-12-16 01:09:50|1530.79|1514.79|1530.75|1514.75|1530.79|1514.79|1530.5|1514.5|4
1639617000000|2021-12-16 01:10:00|1531|1515|1530.5|1514.5|1531.25|1515.25|1530.5|1514.5|6
1639617030000|2021-12-16 01:10:30|1530.3|1514.3|1530.3|1514.3|1530.3|1514.3|1530.3|1514.3|1
1639617050000|2021-12-16 01:10:50|1530.25|1514.25|1529.5|1513.5|1530.3|1514.3|1529.5|1513.5|4
1639617060000|2021-12-16 01:11:00|1529.3|1513.3|1528.65|1512.65|1529.3|1513.3|1528.65|1512.65|2
1639617070000|2021-12-16 01:11:10|1528.5|1512.5|1527.22|1511.22|1528.5|1512.5|1527.2|1511.2|10
1639617080000|2021-12-16 01:11:20|1526.6|1510.6|1528.1|1512.1|1528.44|1512.44|1526.42|1510.42|11
1639617090000|2021-12-16 01:11:30|1528.5|1512.5|1528.78|1512.78|1529.2|1513.2|1528.5|1512.5|6
1639617100000|2021-12-16 01:11:40|1529|1513|1528.16|1512.16|1529|1513|1528.16|1512.16|3
1639617110000|2021-12-16 01:11:50|1527.94|1511.94|1527.34|1511.34|1528|1512|1527.28|1511.28|10
1639617120000|2021-12-16 01:12:00|1527.5|1511.5|1527.92|1511.92|1528|1512|1527.47|1511.47|10
1639617130000|2021-12-16 01:12:10|1528.45|1512.45|1530.4|1514.4|1531.45|1515.45|1528.45|1512.45|16
1639617140000|2021-12-16 01:12:20|1530.5|1514.5|1530.5|1514.5|1531|1515|1530.5|1514.5|5
1639617150000|2021-12-16 01:12:30|1530.35|1514.35|1530.35|1514.35|1530.35|1514.35|1530.35|1514.35|1
1639617170000|2021-12-16 01:12:50|1530.06|1514.06|1530.06|1514.06|1530.06|1514.06|1529.97|1513.97|4
1639617180000|2021-12-16 01:13:00|1529.87|1513.87|1529.98|1513.98|1530.12|1514.12|1529.87|1513.87|5
1639617190000|2021-12-16 01:13:10|1530.06|1514.06|1530.06|1514.06|1530.06|1514.06|1530.06|1514.06|1
1639617200000|2021-12-16 01:13:20|1530|1514|1529.87|1513.87|1530.06|1514.06|1529.87|1513.87|3
1639617210000|2021-12-16 01:13:30|1530.22|1514.22|1530.06|1514.06|1530.22|1514.22|1529.98|1513.98|3
1639617220000|2021-12-16 01:13:40|1529.96|1513.96|1529.68|1513.68|1529.96|1513.96|1529.23|1513.23|7
1639617230000|2021-12-16 01:13:50|1529.99|1513.99|1530.18|1514.18|1530.34|1514.34|1529.68|1513.68|8
1639617240000|2021-12-16 01:14:00|1530.15|1514.15|1530.18|1514.18|1530.18|1514.18|1530.15|1514.15|3
1639617250000|2021-12-16 01:14:10|1530.22|1514.22|1530.18|1514.18|1530.22|1514.22|1530.18|1514.18|2
1639617260000|2021-12-16 01:14:20|1530.07|1514.07|1529.69|1513.69|1530.17|1514.17|1529.68|1513.68|11
1639617270000|2021-12-16 01:14:30|1530.45|1514.45|1530.32|1514.32|1530.45|1514.45|1529.99|1513.99|4
1639617280000|2021-12-16 01:14:40|1530.19|1514.19|1530.4|1514.4|1531|1515|1529.93|1513.93|12
1639617290000|2021-12-16 01:14:50|1530.19|1514.19|1531.3|1515.3|1531.3|1515.3|1530.19|1514.19|8
1639617300000|2021-12-16 01:15:00|1530.73|1514.73|1531.5|1515.5|1531.5|1515.5|1530.73|1514.73|9
1639617310000|2021-12-16 01:15:10|1531|1515|1530.5|1514.5|1531|1515|1530.18|1514.18|4
1639617320000|2021-12-16 01:15:20|1530.22|1514.22|1528.5|1512.5|1530.22|1514.22|1528.5|1512.5|4
1639617330000|2021-12-16 01:15:30|1528.35|1512.35|1528.32|1512.32|1528.5|1512.5|1528.32|1512.32|5
1639617340000|2021-12-16 01:15:40|1528.5|1512.5|1528.32|1512.32|1528.5|1512.5|1528.32|1512.32|2
1639617350000|2021-12-16 01:15:50|1528.5|1512.5|1528.16|1512.16|1528.5|1512.5|1528.15|1512.15|6
1639617360000|2021-12-16 01:16:00|1528.19|1512.19|1528.41|1512.41|1528.41|1512.41|1528.19|1512.19|2
1639617370000|2021-12-16 01:16:10|1527.96|1511.96|1527.92|1511.92|1528.12|1512.12|1527.59|1511.59|5
1639617380000|2021-12-16 01:16:20|1528.4|1512.4|1529.59|1513.59|1529.9|1513.9|1528.19|1512.19|14
1639617390000|2021-12-16 01:16:30|1529.69|1513.69|1530.65|1514.65|1530.65|1514.65|1529.5|1513.5|5
1639617400000|2021-12-16 01:16:40|1530.85|1514.85|1531.2|1515.2|1531.2|1515.2|1530.85|1514.85|2
1639617410000|2021-12-16 01:16:50|1529.74|1513.74|1529.75|1513.75|1529.75|1513.75|1529.74|1513.74|2
1639617420000|2021-12-16 01:17:00|1529.84|1513.84|1529.75|1513.75|1530|1514|1529.75|1513.75|3
1639617430000|2021-12-16 01:17:10|1529.82|1513.82|1529.75|1513.75|1529.82|1513.82|1529.75|1513.75|2
1639617440000|2021-12-16 01:17:20|1529.78|1513.78|1530.17|1514.17|1530.75|1514.75|1529.41|1513.41|10
1639617450000|2021-12-16 01:17:30|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.17|1514.17|3
1639617460000|2021-12-16 01:17:40|1530.85|1514.85|1530.85|1514.85|1530.95|1514.95|1530.85|1514.85|3
1639617470000|2021-12-16 01:17:50|1530.93|1514.93|1531.95|1515.95|1531.95|1515.95|1530.43|1514.43|4
1639617480000|2021-12-16 01:18:00|1531.61|1515.61|1531.52|1515.52|1531.61|1515.61|1531.11|1515.11|6
1639617490000|2021-12-16 01:18:10|1531.61|1515.61|1532.1|1516.1|1532.1|1516.1|1531.11|1515.11|4
1639617500000|2021-12-16 01:18:20|1531.95|1515.95|1531.5|1515.5|1532.1|1516.1|1531.5|1515.5|6
1639617510000|2021-12-16 01:18:30|1531.42|1515.42|1531.5|1515.5|1532.1|1516.1|1531.42|1515.42|13
1639617520000|2021-12-16 01:18:40|1531.29|1515.29|1531.5|1515.5|1531.5|1515.5|1531.04|1515.04|4
1639617530000|2021-12-16 01:18:50|1530.94|1514.94|1531.5|1515.5|1531.5|1515.5|1530.94|1514.94|4
1639617540000|2021-12-16 01:19:00|1531.05|1515.05|1531.5|1515.5|1531.5|1515.5|1531.05|1515.05|2
1639617550000|2021-12-16 01:19:10|1530.92|1514.92|1530.92|1514.92|1530.92|1514.92|1530.92|1514.92|1
1639617560000|2021-12-16 01:19:20|1531.06|1515.06|1531.5|1515.5|1532|1516|1530.99|1514.99|7
1639617570000|2021-12-16 01:19:30|1531.19|1515.19|1531.5|1515.5|1531.5|1515.5|1531.19|1515.19|2
1639617590000|2021-12-16 01:19:50|1531.58|1515.58|1531.8|1515.8|1531.8|1515.8|1531.58|1515.58|2
1639617600000|2021-12-16 01:20:00|1531.55|1515.55|1533.06|1517.06|1533.26|1517.26|1531.55|1515.55|5
1639617610000|2021-12-16 01:20:10|1532.95|1516.95|1534.55|1518.55|1534.55|1518.55|1532.76|1516.76|15
1639617620000|2021-12-16 01:20:20|1534.8|1518.8|1534.95|1518.95|1534.95|1518.95|1534.55|1518.55|3
1639617630000|2021-12-16 01:20:30|1535.06|1519.06|1535.06|1519.06|1535.06|1519.06|1535.06|1519.06|1
1639617640000|2021-12-16 01:20:40|1534.87|1518.87|1535.06|1519.06|1535.06|1519.06|1534.87|1518.87|2
1639617650000|2021-12-16 01:20:50|1534.75|1518.75|1534.5|1518.5|1535.06|1519.06|1534.5|1518.5|3
1639617660000|2021-12-16 01:21:00|1535|1519|1534.42|1518.42|1535|1519|1534.18|1518.18|6
1639617670000|2021-12-16 01:21:10|1534.5|1518.5|1534.32|1518.32|1534.5|1518.5|1534.32|1518.32|2
1639617680000|2021-12-16 01:21:20|1534.5|1518.5|1534.56|1518.56|1534.56|1518.56|1534.5|1518.5|2
1639617690000|2021-12-16 01:21:30|1534.5|1518.5|1534.42|1518.42|1534.5|1518.5|1534.18|1518.18|4
1639617700000|2021-12-16 01:21:40|1534.4|1518.4|1534.42|1518.42|1534.42|1518.42|1534.4|1518.4|2
1639617710000|2021-12-16 01:21:50|1534.75|1518.75|1535.3|1519.3|1535.3|1519.3|1534.26|1518.26|7
1639617720000|2021-12-16 01:22:00|1534.98|1518.98|1535.5|1519.5|1535.5|1519.5|1534.98|1518.98|2
1639617740000|2021-12-16 01:22:20|1535.06|1519.06|1535.7|1519.7|1536.2|1520.2|1535.06|1519.06|5
1639617750000|2021-12-16 01:22:30|1535.85|1519.85|1536.2|1520.2|1536.2|1520.2|1535.85|1519.85|3
1639617780000|2021-12-16 01:23:00|1536.06|1520.06|1534.42|1518.42|1536.06|1520.06|1534.42|1518.42|7
1639617790000|2021-12-16 01:23:10|1534.5|1518.5|1533.5|1517.5|1534.5|1518.5|1533.5|1517.5|3
1639617800000|2021-12-16 01:23:20|1534|1518|1533.5|1517.5|1534|1518|1533|1517|4
1639617810000|2021-12-16 01:23:30|1533.96|1517.96|1534.5|1518.5|1534.5|1518.5|1533.96|1517.96|2
1639617820000|2021-12-16 01:23:40|1533.96|1517.96|1534.5|1518.5|1534.5|1518.5|1533.96|1517.96|2
1639617840000|2021-12-16 01:24:00|1534.05|1518.05|1534.5|1518.5|1534.5|1518.5|1534.05|1518.05|2
1639617850000|2021-12-16 01:24:10|1533.94|1517.94|1533.95|1517.95|1534.5|1518.5|1533.94|1517.94|3
1639617870000|2021-12-16 01:24:30|1533.83|1517.83|1534|1518|1534|1518|1533.5|1517.5|5
1639617880000|2021-12-16 01:24:40|1533.5|1517.5|1534|1518|1534|1518|1533.5|1517.5|2
1639617890000|2021-12-16 01:24:50|1533.5|1517.5|1533.9|1517.9|1534|1518|1533.5|1517.5|3
1639617910000|2021-12-16 01:25:10|1533.4|1517.4|1532.52|1516.52|1533.4|1517.4|1532.52|1516.52|8
1639617920000|2021-12-16 01:25:20|1532.71|1516.71|1532.76|1516.76|1532.78|1516.78|1532.14|1516.14|15
1639617930000|2021-12-16 01:25:30|1532.75|1516.75|1532.76|1516.76|1532.93|1516.93|1532.75|1516.75|9
1639617940000|2021-12-16 01:25:40|1532.75|1516.75|1532.76|1516.76|1532.83|1516.83|1532.75|1516.75|9
1639617950000|2021-12-16 01:25:50|1532.75|1516.75|1532.32|1516.32|1532.76|1516.76|1532.32|1516.32|5
1639617960000|2021-12-16 01:26:00|1532.15|1516.15|1532.23|1516.23|1532.5|1516.5|1532.15|1516.15|4
1639617970000|2021-12-16 01:26:10|1532.43|1516.43|1531.5|1515.5|1532.43|1516.43|1531.41|1515.41|5
1639617980000|2021-12-16 01:26:20|1532|1516|1532.82|1516.82|1532.82|1516.82|1531.68|1515.68|11
1639617990000|2021-12-16 01:26:30|1532.74|1516.74|1533|1517|1533.24|1517.24|1532.2|1516.2|8
1639618000000|2021-12-16 01:26:40|1533.43|1517.43|1533.43|1517.43|1533.43|1517.43|1533.43|1517.43|1
1639618010000|2021-12-16 01:26:50|1533.5|1517.5|1532.35|1516.35|1533.5|1517.5|1532.33|1516.33|6
1639618020000|2021-12-16 01:27:00|1532.44|1516.44|1532.24|1516.24|1532.44|1516.44|1532.18|1516.18|3
1639618030000|2021-12-16 01:27:10|1532.19|1516.19|1532.82|1516.82|1532.82|1516.82|1532.19|1516.19|5
1639618040000|2021-12-16 01:27:20|1533.3|1517.3|1533|1517|1533.3|1517.3|1533|1517|2
1639618050000|2021-12-16 01:27:30|1532.77|1516.77|1532.92|1516.92|1532.92|1516.92|1532.4|1516.4|7
1639618070000|2021-12-16 01:27:50|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639618110000|2021-12-16 01:28:30|1532.4|1516.4|1532.65|1516.65|1532.9|1516.9|1532.4|1516.4|3
1639618120000|2021-12-16 01:28:40|1532.37|1516.37|1532.32|1516.32|1532.82|1516.82|1532.32|1516.32|7
1639618130000|2021-12-16 01:28:50|1532.45|1516.45|1532.44|1516.44|1532.45|1516.45|1532.13|1516.13|3
1639618140000|2021-12-16 01:29:00|1532.63|1516.63|1532.22|1516.22|1533.05|1517.05|1532.22|1516.22|5
1639618160000|2021-12-16 01:29:20|1532.37|1516.37|1531.4|1515.4|1532.37|1516.37|1531.33|1515.33|7
1639618170000|2021-12-16 01:29:30|1531.35|1515.35|1531.94|1515.94|1532|1516|1531.35|1515.35|11
1639618180000|2021-12-16 01:29:40|1532.03|1516.03|1531.53|1515.53|1532.03|1516.03|1531.53|1515.53|2
1639618190000|2021-12-16 01:29:50|1532.03|1516.03|1532|1516|1532.03|1516.03|1531.97|1515.97|3
1639618200000|2021-12-16 01:30:00|1531.5|1515.5|1532|1516|1532|1516|1531.5|1515.5|4
1639618210000|2021-12-16 01:30:10|1531.75|1515.75|1532.04|1516.04|1532.04|1516.04|1531.75|1515.75|4
1639618220000|2021-12-16 01:30:20|1531.94|1515.94|1532.03|1516.03|1532.13|1516.13|1531.5|1515.5|7
1639618230000|2021-12-16 01:30:30|1531.53|1515.53|1531.5|1515.5|1531.53|1515.53|1531.42|1515.42|3
1639618240000|2021-12-16 01:30:40|1531.27|1515.27|1531.22|1515.22|1531.43|1515.43|1531.12|1515.12|5
1639618250000|2021-12-16 01:30:50|1531.43|1515.43|1531.22|1515.22|1531.5|1515.5|1531.22|1515.22|3
1639618260000|2021-12-16 01:31:00|1531.07|1515.07|1531.12|1515.12|1531.12|1515.12|1531.06|1515.06|4
1639618270000|2021-12-16 01:31:10|1531.05|1515.05|1531|1515|1531.12|1515.12|1531|1515|3
1639618280000|2021-12-16 01:31:20|1530.91|1514.91|1530.41|1514.41|1531|1515|1530.41|1514.41|4
1639618290000|2021-12-16 01:31:30|1530.91|1514.91|1530.92|1514.92|1531|1515|1530.91|1514.91|4
1639618300000|2021-12-16 01:31:40|1530.5|1514.5|1530.61|1514.61|1530.61|1514.61|1530.29|1514.29|5
1639618310000|2021-12-16 01:31:50|1530.38|1514.38|1531|1515|1531.25|1515.25|1530.38|1514.38|6
1639618320000|2021-12-16 01:32:00|1531.35|1515.35|1531|1515|1531.35|1515.35|1531|1515|2
1639618330000|2021-12-16 01:32:10|1531.17|1515.17|1531.25|1515.25|1531.3|1515.3|1530.92|1514.92|8
1639618340000|2021-12-16 01:32:20|1530.92|1514.92|1531.05|1515.05|1531.39|1515.39|1530.92|1514.92|3
1639618350000|2021-12-16 01:32:30|1531|1515|1531.41|1515.41|1531.6|1515.6|1531|1515|7
1639618360000|2021-12-16 01:32:40|1531.42|1515.42|1531.82|1515.82|1532.1|1516.1|1531.1|1515.1|8
1639618370000|2021-12-16 01:32:50|1532.25|1516.25|1531.83|1515.83|1532.25|1516.25|1531.82|1515.82|5
1639618380000|2021-12-16 01:33:00|1532|1516|1532.3|1516.3|1532.35|1516.35|1531.92|1515.92|7
1639618390000|2021-12-16 01:33:10|1531.92|1515.92|1531.39|1515.39|1532.2|1516.2|1531.39|1515.39|6
1639618400000|2021-12-16 01:33:20|1531.37|1515.37|1531.8|1515.8|1531.8|1515.8|1531.26|1515.26|6
1639618410000|2021-12-16 01:33:30|1531.84|1515.84|1531.44|1515.44|1531.84|1515.84|1531.34|1515.34|9
1639618420000|2021-12-16 01:33:40|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.27|1515.27|6
1639618430000|2021-12-16 01:33:50|1531.34|1515.34|1531.8|1515.8|1531.89|1515.89|1531.34|1515.34|6
1639618440000|2021-12-16 01:34:00|1531.81|1515.81|1530.61|1514.61|1531.89|1515.89|1530.61|1514.61|12
1639618450000|2021-12-16 01:34:10|1530.55|1514.55|1532.02|1516.02|1532.02|1516.02|1530.55|1514.55|11
1639618460000|2021-12-16 01:34:20|1531.81|1515.81|1531.92|1515.92|1531.92|1515.92|1531.72|1515.72|4
1639618470000|2021-12-16 01:34:30|1531.5|1515.5|1532.45|1516.45|1532.45|1516.45|1531.5|1515.5|3
1639618490000|2021-12-16 01:34:50|1532.3|1516.3|1532.75|1516.75|1532.75|1516.75|1532.3|1516.3|5
1639618500000|2021-12-16 01:35:00|1533.2|1517.2|1532.75|1516.75|1533.25|1517.25|1532.75|1516.75|7
1639618510000|2021-12-16 01:35:10|1533.3|1517.3|1532.96|1516.96|1533.3|1517.3|1532.88|1516.88|9
1639618520000|2021-12-16 01:35:20|1533.38|1517.38|1534.59|1518.59|1534.59|1518.59|1533.25|1517.25|9
1639618530000|2021-12-16 01:35:30|1534.5|1518.5|1533.09|1517.09|1534.5|1518.5|1533.09|1517.09|10
1639618540000|2021-12-16 01:35:40|1532.86|1516.86|1533.62|1517.62|1533.62|1517.62|1532.66|1516.66|9
1639618550000|2021-12-16 01:35:50|1533.78|1517.78|1533.8|1517.8|1534|1518|1533.34|1517.34|19
1639618560000|2021-12-16 01:36:00|1533.74|1517.74|1533.94|1517.94|1534.11|1518.11|1533.74|1517.74|8
1639618580000|2021-12-16 01:36:20|1534.17|1518.17|1533.94|1517.94|1534.17|1518.17|1533.9|1517.9|3
1639618590000|2021-12-16 01:36:30|1534.25|1518.25|1533.54|1517.54|1534.25|1518.25|1533.54|1517.54|6
1639618600000|2021-12-16 01:36:40|1533.48|1517.48|1533.91|1517.91|1533.91|1517.91|1533.48|1517.48|2
1639618610000|2021-12-16 01:36:50|1534.22|1518.22|1534.71|1518.71|1534.76|1518.76|1534.22|1518.22|4
1639618620000|2021-12-16 01:37:00|1534.7|1518.7|1534.5|1518.5|1534.94|1518.94|1534.5|1518.5|4
1639618630000|2021-12-16 01:37:10|1534.75|1518.75|1534.5|1518.5|1534.75|1518.75|1534.37|1518.37|8
1639618640000|2021-12-16 01:37:20|1534.75|1518.75|1534.81|1518.81|1535.24|1519.24|1534.38|1518.38|16
1639618650000|2021-12-16 01:37:30|1534.5|1518.5|1535.16|1519.16|1535.16|1519.16|1534.5|1518.5|6
1639618660000|2021-12-16 01:37:40|1535.15|1519.15|1535.16|1519.16|1535.16|1519.16|1535.15|1519.15|2
1639618670000|2021-12-16 01:37:50|1535.15|1519.15|1535.15|1519.15|1535.24|1519.24|1535.15|1519.15|9
1639618680000|2021-12-16 01:38:00|1535.16|1519.16|1534.75|1518.75|1535.24|1519.24|1534.75|1518.75|7
1639618690000|2021-12-16 01:38:10|1534.97|1518.97|1534.92|1518.92|1535.1|1519.1|1534.92|1518.92|3
1639618710000|2021-12-16 01:38:30|1535.25|1519.25|1535|1519|1535.68|1519.68|1535|1519|4
1639618730000|2021-12-16 01:38:50|1535.09|1519.09|1535|1519|1535.4|1519.4|1534.92|1518.92|5
1639618740000|2021-12-16 01:39:00|1535.2|1519.2|1534.92|1518.92|1535.2|1519.2|1534.92|1518.92|4
1639618750000|2021-12-16 01:39:10|1535.3|1519.3|1534.35|1518.35|1535.3|1519.3|1534.35|1518.35|4
1639618760000|2021-12-16 01:39:20|1534.2|1518.2|1534.12|1518.12|1534.2|1518.2|1534.12|1518.12|2
1639618770000|2021-12-16 01:39:30|1533.92|1517.92|1533.5|1517.5|1533.92|1517.92|1533.5|1517.5|4
1639618790000|2021-12-16 01:39:50|1533.43|1517.43|1534.35|1518.35|1534.4|1518.4|1533.34|1517.34|9
1639618800000|2021-12-16 01:40:00|1534.28|1518.28|1533.85|1517.85|1534.35|1518.35|1533.85|1517.85|3
1639618810000|2021-12-16 01:40:10|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639618820000|2021-12-16 01:40:20|1534|1518|1533.82|1517.82|1534|1518|1533.82|1517.82|2
1639618830000|2021-12-16 01:40:30|1533.5|1517.5|1533.38|1517.38|1533.5|1517.5|1533.38|1517.38|2
1639618840000|2021-12-16 01:40:40|1532.43|1516.43|1532.75|1516.75|1532.75|1516.75|1532.38|1516.38|8
1639618850000|2021-12-16 01:40:50|1532.5|1516.5|1532.35|1516.35|1532.5|1516.5|1532.32|1516.32|4
1639618860000|2021-12-16 01:41:00|1532.34|1516.34|1532.82|1516.82|1532.82|1516.82|1531.32|1515.32|14
1639618870000|2021-12-16 01:41:10|1533.1|1517.1|1533.4|1517.4|1533.4|1517.4|1533.1|1517.1|2
1639618890000|2021-12-16 01:41:30|1533.42|1517.42|1534|1518|1534|1518|1533.42|1517.42|11
1639618900000|2021-12-16 01:41:40|1533.79|1517.79|1533.79|1517.79|1533.79|1517.79|1533.79|1517.79|1
1639618910000|2021-12-16 01:41:50|1534.15|1518.15|1533.92|1517.92|1534.15|1518.15|1533.92|1517.92|2
1639618920000|2021-12-16 01:42:00|1534.09|1518.09|1534.5|1518.5|1534.5|1518.5|1534|1518|6
1639618930000|2021-12-16 01:42:10|1534.75|1518.75|1535.5|1519.5|1536.3|1520.3|1534.75|1518.75|10
1639618940000|2021-12-16 01:42:20|1535.92|1519.92|1536|1520|1536|1520|1535.92|1519.92|2
1639618950000|2021-12-16 01:42:30|1535.5|1519.5|1536.25|1520.25|1536.25|1520.25|1535.5|1519.5|6
1639618960000|2021-12-16 01:42:40|1536|1520|1534.69|1518.69|1536|1520|1534.69|1518.69|6
1639618970000|2021-12-16 01:42:50|1534.74|1518.74|1534.69|1518.69|1534.92|1518.92|1534.69|1518.69|3
1639618980000|2021-12-16 01:43:00|1535|1519|1534.19|1518.19|1535|1519|1534.19|1518.19|4
1639618990000|2021-12-16 01:43:10|1534|1518|1533.14|1517.14|1534|1518|1532.89|1516.89|10
1639619000000|2021-12-16 01:43:20|1533|1517|1533|1517|1533|1517|1533|1517|1
1639619010000|2021-12-16 01:43:30|1532.65|1516.65|1532|1516|1532.65|1516.65|1532|1516|3
1639619020000|2021-12-16 01:43:40|1532.02|1516.02|1531.24|1515.24|1532.05|1516.05|1531.24|1515.24|6
1639619030000|2021-12-16 01:43:50|1531.74|1515.74|1531.75|1515.75|1532|1516|1531.74|1515.74|3
1639619040000|2021-12-16 01:44:00|1532.3|1516.3|1531.92|1515.92|1532.3|1516.3|1531.5|1515.5|5
1639619050000|2021-12-16 01:44:10|1532.27|1516.27|1532.85|1516.85|1532.85|1516.85|1532|1516|6
1639619060000|2021-12-16 01:44:20|1533.15|1517.15|1533.1|1517.1|1533.65|1517.65|1533.1|1517.1|5
1639619070000|2021-12-16 01:44:30|1532.76|1516.76|1532.76|1516.76|1532.76|1516.76|1532.76|1516.76|1
1639619080000|2021-12-16 01:44:40|1533.1|1517.1|1533.1|1517.1|1533.1|1517.1|1532.76|1516.76|9
1639619090000|2021-12-16 01:44:50|1532.76|1516.76|1533.95|1517.95|1533.95|1517.95|1532.76|1516.76|7
1639619100000|2021-12-16 01:45:00|1533.45|1517.45|1533.95|1517.95|1534|1518|1533.45|1517.45|6
1639619110000|2021-12-16 01:45:10|1533.45|1517.45|1533.03|1517.03|1533.95|1517.95|1532.53|1516.53|12
1639619120000|2021-12-16 01:45:20|1533.07|1517.07|1533.03|1517.03|1533.07|1517.07|1533.03|1517.03|4
1639619130000|2021-12-16 01:45:30|1533.07|1517.07|1533.45|1517.45|1533.45|1517.45|1532.91|1516.91|9
1639619140000|2021-12-16 01:45:40|1533.77|1517.77|1534.05|1518.05|1534.05|1518.05|1533.77|1517.77|2
1639619150000|2021-12-16 01:45:50|1533.98|1517.98|1533.98|1517.98|1534.25|1518.25|1533.75|1517.75|7
1639619160000|2021-12-16 01:46:00|1533.99|1517.99|1534.49|1518.49|1534.49|1518.49|1533.99|1517.99|4
1639619170000|2021-12-16 01:46:10|1533.99|1517.99|1534.95|1518.95|1535|1519|1533.99|1517.99|8
1639619180000|2021-12-16 01:46:20|1534.45|1518.45|1533.92|1517.92|1534.45|1518.45|1533.5|1517.5|6
1639619190000|2021-12-16 01:46:30|1534.1|1518.1|1534.3|1518.3|1534.3|1518.3|1534.02|1518.02|3
1639619200000|2021-12-16 01:46:40|1534.4|1518.4|1534.4|1518.4|1534.4|1518.4|1534.4|1518.4|1
1639619220000|2021-12-16 01:47:00|1534.52|1518.52|1534.52|1518.52|1535.02|1519.02|1534.52|1518.52|5
1639619240000|2021-12-16 01:47:20|1533.94|1517.94|1534.5|1518.5|1534.5|1518.5|1533.94|1517.94|3
1639619260000|2021-12-16 01:47:40|1534.64|1518.64|1535.14|1519.14|1535.14|1519.14|1534.64|1518.64|2
1639619280000|2021-12-16 01:48:00|1535|1519|1535.14|1519.14|1535.14|1519.14|1535|1519|2
1639619300000|2021-12-16 01:48:20|1535|1519|1535.14|1519.14|1535.14|1519.14|1535|1519|2
1639619320000|2021-12-16 01:48:40|1535.52|1519.52|1536|1520|1536|1520|1535.52|1519.52|2
1639619330000|2021-12-16 01:48:50|1536.63|1520.63|1536.71|1520.71|1536.71|1520.71|1536.63|1520.63|2
1639619340000|2021-12-16 01:49:00|1536.77|1520.77|1536.63|1520.63|1536.77|1520.77|1536.63|1520.63|2
1639619350000|2021-12-16 01:49:10|1536.77|1520.77|1536.5|1520.5|1536.79|1520.79|1536.5|1520.5|9
1639619360000|2021-12-16 01:49:20|1536|1520|1535.5|1519.5|1536|1520|1535.5|1519.5|2
1639619380000|2021-12-16 01:49:40|1535|1519|1535|1519|1535|1519|1534.5|1518.5|5
1639619390000|2021-12-16 01:49:50|1535.5|1519.5|1534.96|1518.96|1535.5|1519.5|1534.95|1518.95|5
1639619400000|2021-12-16 01:50:00|1535.31|1519.31|1535.31|1519.31|1535.31|1519.31|1535.31|1519.31|1
1639619410000|2021-12-16 01:50:10|1535.32|1519.32|1536.1|1520.1|1536.1|1520.1|1535.32|1519.32|3
1639619420000|2021-12-16 01:50:20|1536.55|1520.55|1536.6|1520.6|1536.6|1520.6|1536.55|1520.55|2
1639619430000|2021-12-16 01:50:30|1535.8|1519.8|1536.28|1520.28|1536.4|1520.4|1535.8|1519.8|4
1639619440000|2021-12-16 01:50:40|1535.7|1519.7|1536.18|1520.18|1536.3|1520.3|1535.7|1519.7|3
1639619460000|2021-12-16 01:51:00|1536.45|1520.45|1536.55|1520.55|1536.8|1520.8|1536.45|1520.45|3
1639619470000|2021-12-16 01:51:10|1536.95|1520.95|1536.55|1520.55|1537.15|1521.15|1536.32|1520.32|11
1639619480000|2021-12-16 01:51:20|1536.22|1520.22|1536.5|1520.5|1536.5|1520.5|1535.97|1519.97|4
1639619490000|2021-12-16 01:51:30|1536.16|1520.16|1536.5|1520.5|1536.5|1520.5|1536.16|1520.16|3
1639619500000|2021-12-16 01:51:40|1536.37|1520.37|1536.5|1520.5|1536.5|1520.5|1536.37|1520.37|2
1639619510000|2021-12-16 01:51:50|1536.45|1520.45|1536.5|1520.5|1536.5|1520.5|1536.45|1520.45|2
1639619520000|2021-12-16 01:52:00|1536.47|1520.47|1536.5|1520.5|1536.75|1520.75|1536|1520|6
1639619530000|2021-12-16 01:52:10|1536.32|1520.32|1537.25|1521.25|1537.25|1521.25|1536.32|1520.32|5
1639619540000|2021-12-16 01:52:20|1536.93|1520.93|1537.25|1521.25|1537.25|1521.25|1536.85|1520.85|4
1639619550000|2021-12-16 01:52:30|1537.09|1521.09|1537.25|1521.25|1537.25|1521.25|1537.09|1521.09|2
1639619560000|2021-12-16 01:52:40|1537.03|1521.03|1536.75|1520.75|1537.25|1521.25|1536.75|1520.75|6
1639619570000|2021-12-16 01:52:50|1536.85|1520.85|1537.75|1521.75|1537.75|1521.75|1536.81|1520.81|4
1639619580000|2021-12-16 01:53:00|1538.04|1522.04|1537.74|1521.74|1538.25|1522.25|1537.74|1521.74|5
1639619590000|2021-12-16 01:53:10|1537.69|1521.69|1537.75|1521.75|1537.85|1521.85|1537.69|1521.69|5
1639619600000|2021-12-16 01:53:20|1537.78|1521.78|1537.17|1521.17|1537.78|1521.78|1537.17|1521.17|3
1639619610000|2021-12-16 01:53:30|1536.92|1520.92|1537.42|1521.42|1537.42|1521.42|1536.92|1520.92|4
1639619620000|2021-12-16 01:53:40|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639619630000|2021-12-16 01:53:50|1537.09|1521.09|1537.25|1521.25|1537.5|1521.5|1536.5|1520.5|9
1639619640000|2021-12-16 01:54:00|1536.75|1520.75|1537|1521|1537|1521|1536.75|1520.75|3
1639619650000|2021-12-16 01:54:10|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1639619660000|2021-12-16 01:54:20|1536.36|1520.36|1536.5|1520.5|1536.5|1520.5|1536.36|1520.36|3
1639619670000|2021-12-16 01:54:30|1536.42|1520.42|1535.24|1519.24|1536.5|1520.5|1535.24|1519.24|5
1639619690000|2021-12-16 01:54:50|1535.2|1519.2|1534.7|1518.7|1535.2|1519.2|1534.7|1518.7|7
1639619700000|2021-12-16 01:55:00|1535.12|1519.12|1536.63|1520.63|1536.63|1520.63|1534.7|1518.7|8
1639619710000|2021-12-16 01:55:10|1536.61|1520.61|1536.75|1520.75|1536.75|1520.75|1535.63|1519.63|11
1639619720000|2021-12-16 01:55:20|1536.46|1520.46|1537|1521|1537.15|1521.15|1536.46|1520.46|6
1639619730000|2021-12-16 01:55:30|1537.16|1521.16|1537.5|1521.5|1537.5|1521.5|1537.16|1521.16|2
1639619740000|2021-12-16 01:55:40|1537.77|1521.77|1538.05|1522.05|1538.05|1522.05|1537.77|1521.77|2
1639619750000|2021-12-16 01:55:50|1537.67|1521.67|1537.85|1521.85|1537.85|1521.85|1537.67|1521.67|2
1639619770000|2021-12-16 01:56:10|1538.04|1522.04|1538.04|1522.04|1538.04|1522.04|1538.04|1522.04|1
1639619780000|2021-12-16 01:56:20|1537.93|1521.93|1538.04|1522.04|1538.04|1522.04|1537.49|1521.49|7
1639619790000|2021-12-16 01:56:30|1537.87|1521.87|1538.04|1522.04|1538.04|1522.04|1537.87|1521.87|2
1639619800000|2021-12-16 01:56:40|1537.82|1521.82|1538.42|1522.42|1538.42|1522.42|1537.82|1521.82|3
1639619810000|2021-12-16 01:56:50|1538|1522|1538.42|1522.42|1538.42|1522.42|1538|1522|2
1639619820000|2021-12-16 01:57:00|1537.93|1521.93|1538.22|1522.22|1538.22|1522.22|1537.73|1521.73|3
1639619830000|2021-12-16 01:57:10|1537.85|1521.85|1538.42|1522.42|1538.42|1522.42|1537.74|1521.74|5
1639619850000|2021-12-16 01:57:30|1537.62|1521.62|1538.5|1522.5|1538.5|1522.5|1537.62|1521.62|2
1639619860000|2021-12-16 01:57:40|1538.2|1522.2|1539.4|1523.4|1539.4|1523.4|1538.2|1522.2|5
1639619870000|2021-12-16 01:57:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639619880000|2021-12-16 01:58:00|1539.02|1523.02|1539.5|1523.5|1539.5|1523.5|1539.02|1523.02|2
1639619890000|2021-12-16 01:58:10|1539.3|1523.3|1539.3|1523.3|1539.5|1523.5|1539.3|1523.3|3
1639619900000|2021-12-16 01:58:20|1539.5|1523.5|1538.5|1522.5|1539.5|1523.5|1537.39|1521.39|7
1639619910000|2021-12-16 01:58:30|1538.9|1522.9|1538.4|1522.4|1538.9|1522.9|1537.33|1521.33|7
1639619920000|2021-12-16 01:58:40|1538|1522|1538.42|1522.42|1538.5|1522.5|1538|1522|3
1639619930000|2021-12-16 01:58:50|1538|1522|1538.5|1522.5|1538.5|1522.5|1538|1522|2
1639619940000|2021-12-16 01:59:00|1538|1522|1538.5|1522.5|1538.5|1522.5|1538|1522|4
1639619950000|2021-12-16 01:59:10|1538.42|1522.42|1538.5|1522.5|1538.5|1522.5|1537.95|1521.95|6
1639619960000|2021-12-16 01:59:20|1538|1522|1536.5|1520.5|1538|1522|1536.5|1520.5|4
1639619970000|2021-12-16 01:59:30|1536.77|1520.77|1536.84|1520.84|1536.84|1520.84|1536.75|1520.75|6
1639619990000|2021-12-16 01:59:50|1536.52|1520.52|1536.77|1520.77|1537.02|1521.02|1536.52|1520.52|3
1639620000000|2021-12-16 02:00:00|1536.3|1520.3|1537.03|1521.03|1537.2|1521.2|1536.3|1520.3|5
1639620010000|2021-12-16 02:00:10|1536.78|1520.78|1537.03|1521.03|1537.15|1521.15|1536.78|1520.78|3
1639620020000|2021-12-16 02:00:20|1537.19|1521.19|1537.34|1521.34|1537.47|1521.47|1537.19|1521.19|3
1639620030000|2021-12-16 02:00:30|1537.6|1521.6|1539.68|1523.68|1539.88|1523.88|1537.6|1521.6|15
1639620040000|2021-12-16 02:00:40|1539.69|1523.69|1538.02|1522.02|1540.15|1524.15|1538.02|1522.02|16
1639620050000|2021-12-16 02:00:50|1538.14|1522.14|1537.09|1521.09|1538.14|1522.14|1537.09|1521.09|7
1639620060000|2021-12-16 02:01:00|1536.59|1520.59|1536.12|1520.12|1536.59|1520.59|1536.12|1520.12|8
1639620070000|2021-12-16 02:01:10|1536.29|1520.29|1536.35|1520.35|1536.35|1520.35|1536.29|1520.29|2
1639620080000|2021-12-16 02:01:20|1536.34|1520.34|1536.72|1520.72|1536.95|1520.95|1536.34|1520.34|8
1639620090000|2021-12-16 02:01:30|1537.35|1521.35|1537|1521|1537.35|1521.35|1537|1521|5
1639620100000|2021-12-16 02:01:40|1536.88|1520.88|1536.88|1520.88|1536.88|1520.88|1536.88|1520.88|1
1639620110000|2021-12-16 02:01:50|1536.75|1520.75|1536.75|1520.75|1537.15|1521.15|1536.5|1520.5|8
1639620120000|2021-12-16 02:02:00|1536.84|1520.84|1537.03|1521.03|1537.4|1521.4|1536.75|1520.75|6
1639620130000|2021-12-16 02:02:10|1537.02|1521.02|1537.6|1521.6|1537.6|1521.6|1537.02|1521.02|4
1639620140000|2021-12-16 02:02:20|1537.59|1521.59|1537|1521|1537.6|1521.6|1537|1521|4
1639620150000|2021-12-16 02:02:30|1536.78|1520.78|1536.65|1520.65|1537.15|1521.15|1536.65|1520.65|4
1639620160000|2021-12-16 02:02:40|1536.5|1520.5|1536.42|1520.42|1536.92|1520.92|1536.17|1520.17|6
1639620170000|2021-12-16 02:02:50|1536.15|1520.15|1536.42|1520.42|1536.42|1520.42|1536.15|1520.15|2
1639620180000|2021-12-16 02:03:00|1536.17|1520.17|1536.61|1520.61|1536.67|1520.67|1536.17|1520.17|5
1639620190000|2021-12-16 02:03:10|1536.67|1520.67|1536.42|1520.42|1536.67|1520.67|1536.31|1520.31|4
1639620200000|2021-12-16 02:03:20|1536.3|1520.3|1536.42|1520.42|1536.42|1520.42|1536.3|1520.3|2
1639620210000|2021-12-16 02:03:30|1536|1520|1536.64|1520.64|1536.92|1520.92|1536|1520|4
1639620220000|2021-12-16 02:03:40|1536.42|1520.42|1536.92|1520.92|1536.92|1520.92|1536.35|1520.35|6
1639620230000|2021-12-16 02:03:50|1536.63|1520.63|1536.35|1520.35|1536.99|1520.99|1536.35|1520.35|9
1639620240000|2021-12-16 02:04:00|1536.12|1520.12|1536.12|1520.12|1536.12|1520.12|1536.12|1520.12|1
1639620250000|2021-12-16 02:04:10|1536.25|1520.25|1535.82|1519.82|1536.25|1520.25|1535.5|1519.5|5
1639620260000|2021-12-16 02:04:20|1535.92|1519.92|1536.5|1520.5|1536.5|1520.5|1535.75|1519.75|10
1639620270000|2021-12-16 02:04:30|1536.71|1520.71|1537.4|1521.4|1537.4|1521.4|1536.49|1520.49|12
1639620280000|2021-12-16 02:04:40|1537.65|1521.65|1537.05|1521.05|1537.65|1521.65|1537.05|1521.05|8
1639620290000|2021-12-16 02:04:50|1536.89|1520.89|1536.9|1520.9|1536.9|1520.9|1536.5|1520.5|8
1639620300000|2021-12-16 02:05:00|1536.5|1520.5|1536.66|1520.66|1537|1521|1536.5|1520.5|12
1639620310000|2021-12-16 02:05:10|1536.7|1520.7|1536.85|1520.85|1537|1521|1536.65|1520.65|10
1639620320000|2021-12-16 02:05:20|1536.45|1520.45|1536.66|1520.66|1536.66|1520.66|1536.4|1520.4|4
1639620330000|2021-12-16 02:05:30|1536.41|1520.41|1537.3|1521.3|1537.3|1521.3|1536.41|1520.41|13
1639620340000|2021-12-16 02:05:40|1537.03|1521.03|1537.3|1521.3|1537.3|1521.3|1537.03|1521.03|2
1639620350000|2021-12-16 02:05:50|1537.06|1521.06|1536.5|1520.5|1537.65|1521.65|1536.5|1520.5|7
1639620360000|2021-12-16 02:06:00|1536.9|1520.9|1537.05|1521.05|1537.3|1521.3|1536.82|1520.82|5
1639620370000|2021-12-16 02:06:10|1537.36|1521.36|1537.4|1521.4|1537.7|1521.7|1537.3|1521.3|13
1639620380000|2021-12-16 02:06:20|1537.25|1521.25|1537|1521|1537.5|1521.5|1537|1521|4
1639620390000|2021-12-16 02:06:30|1537.35|1521.35|1537.25|1521.25|1537.35|1521.35|1537.25|1521.25|2
1639620400000|2021-12-16 02:06:40|1536.85|1520.85|1536.42|1520.42|1537|1521|1536.42|1520.42|7
1639620410000|2021-12-16 02:06:50|1536.39|1520.39|1536.84|1520.84|1537.34|1521.34|1536.21|1520.21|9
1639620420000|2021-12-16 02:07:00|1537|1521|1537.34|1521.34|1537.34|1521.34|1537|1521|4
1639620430000|2021-12-16 02:07:10|1536.77|1520.77|1537.34|1521.34|1537.34|1521.34|1536.63|1520.63|4
1639620440000|2021-12-16 02:07:20|1537|1521|1537|1521|1537.34|1521.34|1536.78|1520.78|5
1639620450000|2021-12-16 02:07:30|1537.34|1521.34|1536.5|1520.5|1537.34|1521.34|1536.5|1520.5|5
1639620460000|2021-12-16 02:07:40|1536.44|1520.44|1536.44|1520.44|1536.44|1520.44|1536.44|1520.44|1
1639620470000|2021-12-16 02:07:50|1536.5|1520.5|1537|1521|1537.5|1521.5|1536.5|1520.5|6
1639620480000|2021-12-16 02:08:00|1536.74|1520.74|1537|1521|1537.5|1521.5|1536.74|1520.74|6
1639620490000|2021-12-16 02:08:10|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.43|1520.43|3
1639620500000|2021-12-16 02:08:20|1536.07|1520.07|1536.5|1520.5|1536.5|1520.5|1536.07|1520.07|2
1639620510000|2021-12-16 02:08:30|1536.22|1520.22|1534.98|1518.98|1536.5|1520.5|1534.97|1518.97|6
1639620520000|2021-12-16 02:08:40|1534.99|1518.99|1534.45|1518.45|1534.99|1518.99|1534.45|1518.45|3
1639620530000|2021-12-16 02:08:50|1534.35|1518.35|1534.85|1518.85|1534.85|1518.85|1534.35|1518.35|2
1639620540000|2021-12-16 02:09:00|1534.35|1518.35|1534.45|1518.45|1534.95|1518.95|1534.35|1518.35|6
1639620550000|2021-12-16 02:09:10|1534.12|1518.12|1533.5|1517.5|1534.7|1518.7|1533.5|1517.5|9
1639620560000|2021-12-16 02:09:20|1533.92|1517.92|1533.38|1517.38|1533.92|1517.92|1533.38|1517.38|4
1639620570000|2021-12-16 02:09:30|1533.25|1517.25|1532.5|1516.5|1533.25|1517.25|1532.5|1516.5|7
1639620580000|2021-12-16 02:09:40|1532.17|1516.17|1532.69|1516.69|1532.75|1516.75|1532.17|1516.17|7
1639620590000|2021-12-16 02:09:50|1532.5|1516.5|1532.42|1516.42|1532.5|1516.5|1532.42|1516.42|2
1639620600000|2021-12-16 02:10:00|1532.4|1516.4|1532.62|1516.62|1532.9|1516.9|1532.4|1516.4|3
1639620610000|2021-12-16 02:10:10|1532.9|1516.9|1532.4|1516.4|1532.9|1516.9|1532.4|1516.4|3
1639620620000|2021-12-16 02:10:20|1532.9|1516.9|1532.9|1516.9|1532.9|1516.9|1532.9|1516.9|1
1639620630000|2021-12-16 02:10:30|1532.4|1516.4|1532.9|1516.9|1532.9|1516.9|1532.4|1516.4|2
1639620640000|2021-12-16 02:10:40|1532.4|1516.4|1532.4|1516.4|1532.9|1516.9|1532.4|1516.4|3
1639620650000|2021-12-16 02:10:50|1532.9|1516.9|1533|1517|1533|1517|1532.5|1516.5|7
1639620660000|2021-12-16 02:11:00|1533.5|1517.5|1533.82|1517.82|1534|1518|1533.13|1517.13|9
1639620670000|2021-12-16 02:11:10|1534.15|1518.15|1534|1518|1534.15|1518.15|1534|1518|2
1639620680000|2021-12-16 02:11:20|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1639620690000|2021-12-16 02:11:30|1534.58|1518.58|1534|1518|1534.9|1518.9|1534|1518|6
1639620700000|2021-12-16 02:11:40|1534.5|1518.5|1534.8|1518.8|1534.87|1518.87|1534|1518|7
1639620710000|2021-12-16 02:11:50|1534.74|1518.74|1534.79|1518.79|1535|1519|1534.74|1518.74|5
1639620720000|2021-12-16 02:12:00|1535|1519|1535.75|1519.75|1536.3|1520.3|1534.6|1518.6|8
1639620730000|2021-12-16 02:12:10|1536.2|1520.2|1536.1|1520.1|1536.2|1520.2|1535.75|1519.75|3
1639620740000|2021-12-16 02:12:20|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1
1639620750000|2021-12-16 02:12:30|1536.26|1520.26|1536.03|1520.03|1536.51|1520.51|1535.88|1519.88|12
1639620760000|2021-12-16 02:12:40|1535.88|1519.88|1535.88|1519.88|1536.03|1520.03|1535.88|1519.88|3
1639620770000|2021-12-16 02:12:50|1536.08|1520.08|1535.04|1519.04|1536.08|1520.08|1535.04|1519.04|6
1639620780000|2021-12-16 02:13:00|1535.15|1519.15|1535.5|1519.5|1535.5|1519.5|1535.15|1519.15|4
1639620790000|2021-12-16 02:13:10|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.46|1518.46|3
1639620800000|2021-12-16 02:13:20|1534|1518|1533.5|1517.5|1534|1518|1533.5|1517.5|4
1639620810000|2021-12-16 02:13:30|1534|1518|1534|1518|1534|1518|1533.92|1517.92|3
1639620820000|2021-12-16 02:13:40|1533.67|1517.67|1533.92|1517.92|1533.92|1517.92|1533.67|1517.67|3
1639620830000|2021-12-16 02:13:50|1534|1518|1534|1518|1534|1518|1534|1518|1
1639620840000|2021-12-16 02:14:00|1533.65|1517.65|1532.78|1516.78|1533.9|1517.9|1532.77|1516.77|9
1639620850000|2021-12-16 02:14:10|1532.77|1516.77|1533|1517|1533|1517|1532.2|1516.2|10
1639620860000|2021-12-16 02:14:20|1532.75|1516.75|1532.78|1516.78|1532.84|1516.84|1532.75|1516.75|4
1639620870000|2021-12-16 02:14:30|1532.5|1516.5|1533.5|1517.5|1533.9|1517.9|1532.5|1516.5|5
1639620880000|2021-12-16 02:14:40|1533.75|1517.75|1533.96|1517.96|1533.96|1517.96|1533.75|1517.75|2
1639620890000|2021-12-16 02:14:50|1533.82|1517.82|1534.81|1518.81|1535.25|1519.25|1533.6|1517.6|8
1639620900000|2021-12-16 02:15:00|1535.5|1519.5|1535.55|1519.55|1535.55|1519.55|1535.5|1519.5|2
1639620910000|2021-12-16 02:15:10|1536|1520|1535.9|1519.9|1536|1520|1535.9|1519.9|4
1639620920000|2021-12-16 02:15:20|1536|1520|1536|1520|1536.05|1520.05|1536|1520|3
1639620930000|2021-12-16 02:15:30|1535.5|1519.5|1537.15|1521.15|1537.15|1521.15|1535.5|1519.5|7
1639620950000|2021-12-16 02:15:50|1536.92|1520.92|1537|1521|1537.2|1521.2|1536.44|1520.44|6
1639620960000|2021-12-16 02:16:00|1536.78|1520.78|1537|1521|1537|1521|1536.78|1520.78|2
1639620970000|2021-12-16 02:16:10|1537.08|1521.08|1537.02|1521.02|1537.35|1521.35|1536.87|1520.87|6
1639620990000|2021-12-16 02:16:30|1536.52|1520.52|1537.52|1521.52|1537.52|1521.52|1536.47|1520.47|9
1639621000000|2021-12-16 02:16:40|1537.97|1521.97|1537.97|1521.97|1537.97|1521.97|1537.97|1521.97|1
1639621010000|2021-12-16 02:16:50|1537.47|1521.47|1537.49|1521.49|1537.49|1521.49|1537.47|1521.47|4
1639621020000|2021-12-16 02:17:00|1536.93|1520.93|1536.75|1520.75|1537.1|1521.1|1536.43|1520.43|10
1639621030000|2021-12-16 02:17:10|1536.42|1520.42|1535.5|1519.5|1536.42|1520.42|1535.5|1519.5|6
1639621040000|2021-12-16 02:17:20|1535|1519|1533.5|1517.5|1535|1519|1533.5|1517.5|6
1639621050000|2021-12-16 02:17:30|1534|1518|1533.75|1517.75|1534|1518|1533.75|1517.75|4
1639621060000|2021-12-16 02:17:40|1534|1518|1534|1518|1534|1518|1534|1518|1
1639621070000|2021-12-16 02:17:50|1533.75|1517.75|1534|1518|1534.5|1518.5|1533.75|1517.75|4
1639621080000|2021-12-16 02:18:00|1534.69|1518.69|1534.69|1518.69|1534.94|1518.94|1534.69|1518.69|3
1639621090000|2021-12-16 02:18:10|1535.32|1519.32|1535.4|1519.4|1535.4|1519.4|1535.32|1519.32|2
1639621100000|2021-12-16 02:18:20|1534.85|1518.85|1534.5|1518.5|1534.85|1518.85|1534.5|1518.5|2
1639621110000|2021-12-16 02:18:30|1534.19|1518.19|1534.5|1518.5|1534.5|1518.5|1533.85|1517.85|4
1639621120000|2021-12-16 02:18:40|1534|1518|1533.5|1517.5|1534|1518|1533.5|1517.5|6
1639621140000|2021-12-16 02:19:00|1533.47|1517.47|1533.5|1517.5|1533.5|1517.5|1533.47|1517.47|2
1639621150000|2021-12-16 02:19:10|1533.44|1517.44|1533.5|1517.5|1533.5|1517.5|1533.44|1517.44|2
1639621160000|2021-12-16 02:19:20|1533.42|1517.42|1533.55|1517.55|1533.55|1517.55|1533.42|1517.42|4
1639621170000|2021-12-16 02:19:30|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.35|1517.35|4
1639621190000|2021-12-16 02:19:50|1533.45|1517.45|1533.45|1517.45|1533.45|1517.45|1533.45|1517.45|1
1639621200000|2021-12-16 02:20:00|1533|1517|1532.4|1516.4|1533|1517|1532.2|1516.2|11
1639621210000|2021-12-16 02:20:10|1532.69|1516.69|1533|1517|1533.07|1517.07|1532.5|1516.5|8
1639621220000|2021-12-16 02:20:20|1533.5|1517.5|1533.88|1517.88|1534.3|1518.3|1533.5|1517.5|6
1639621230000|2021-12-16 02:20:30|1534.4|1518.4|1534.25|1518.25|1534.5|1518.5|1534.13|1518.13|5
1639621240000|2021-12-16 02:20:40|1534.11|1518.11|1534.25|1518.25|1534.5|1518.5|1534.11|1518.11|4
1639621250000|2021-12-16 02:20:50|1534|1518|1533.42|1517.42|1534|1518|1533.31|1517.31|5
1639621260000|2021-12-16 02:21:00|1533.44|1517.44|1533.72|1517.72|1534|1518|1533.34|1517.34|7
1639621270000|2021-12-16 02:21:10|1533.5|1517.5|1533.75|1517.75|1533.75|1517.75|1533.5|1517.5|7
1639621280000|2021-12-16 02:21:20|1533.92|1517.92|1533.92|1517.92|1533.92|1517.92|1533.92|1517.92|1
1639621290000|2021-12-16 02:21:30|1534.83|1518.83|1535.4|1519.4|1535.4|1519.4|1534.72|1518.72|8
1639621310000|2021-12-16 02:21:50|1535.37|1519.37|1535.5|1519.5|1535.5|1519.5|1535.37|1519.37|2
1639621320000|2021-12-16 02:22:00|1535.26|1519.26|1534.96|1518.96|1535.35|1519.35|1534.96|1518.96|7
1639621330000|2021-12-16 02:22:10|1534.56|1518.56|1535.15|1519.15|1535.15|1519.15|1534.56|1518.56|4
1639621350000|2021-12-16 02:22:30|1535.5|1519.5|1535.63|1519.63|1535.75|1519.75|1535.5|1519.5|15
1639621360000|2021-12-16 02:22:40|1535.5|1519.5|1535.63|1519.63|1535.63|1519.63|1535.5|1519.5|2
1639621370000|2021-12-16 02:22:50|1535.62|1519.62|1535.62|1519.62|1535.63|1519.63|1535.5|1519.5|5
1639621380000|2021-12-16 02:23:00|1535.63|1519.63|1536.45|1520.45|1536.45|1520.45|1535.63|1519.63|8
1639621390000|2021-12-16 02:23:10|1536|1520|1536.12|1520.12|1536.12|1520.12|1536|1520|2
1639621400000|2021-12-16 02:23:20|1536.2|1520.2|1536.2|1520.2|1536.2|1520.2|1536.12|1520.12|3
1639621410000|2021-12-16 02:23:30|1536|1520|1536.75|1520.75|1536.75|1520.75|1536|1520|3
1639621420000|2021-12-16 02:23:40|1536.25|1520.25|1536.33|1520.33|1537.01|1521.01|1536.25|1520.25|7
1639621430000|2021-12-16 02:23:50|1536.4|1520.4|1535.95|1519.95|1536.4|1520.4|1535.42|1519.42|7
1639621440000|2021-12-16 02:24:00|1536|1520|1535.5|1519.5|1536|1520|1535.5|1519.5|2
1639621450000|2021-12-16 02:24:10|1535.44|1519.44|1535.82|1519.82|1536|1520|1535.44|1519.44|6
1639621460000|2021-12-16 02:24:20|1535.92|1519.92|1536.34|1520.34|1537.02|1521.02|1535.92|1519.92|16
1639621470000|2021-12-16 02:24:30|1536.4|1520.4|1536.4|1520.4|1536.4|1520.4|1536.4|1520.4|1
1639621480000|2021-12-16 02:24:40|1535.8|1519.8|1535.8|1519.8|1536.1|1520.1|1535.8|1519.8|3
1639621490000|2021-12-16 02:24:50|1535.67|1519.67|1535.85|1519.85|1535.85|1519.85|1535.67|1519.67|2
1639621500000|2021-12-16 02:25:00|1535.62|1519.62|1535.45|1519.45|1535.62|1519.62|1535.45|1519.45|2
1639621510000|2021-12-16 02:25:10|1535.7|1519.7|1535.6|1519.6|1535.8|1519.8|1535.45|1519.45|6
1639621520000|2021-12-16 02:25:20|1534.8|1518.8|1535.79|1519.79|1535.79|1519.79|1534.8|1518.8|11
1639621530000|2021-12-16 02:25:30|1535.5|1519.5|1535.65|1519.65|1535.79|1519.79|1535.5|1519.5|4
1639621540000|2021-12-16 02:25:40|1535.95|1519.95|1535.95|1519.95|1535.95|1519.95|1535.95|1519.95|1
1639621550000|2021-12-16 02:25:50|1536.89|1520.89|1536.5|1520.5|1536.89|1520.89|1536.5|1520.5|2
1639621560000|2021-12-16 02:26:00|1536.7|1520.7|1537.02|1521.02|1537.02|1521.02|1536.7|1520.7|2
1639621590000|2021-12-16 02:26:30|1536.97|1520.97|1536.36|1520.36|1536.99|1520.99|1536.36|1520.36|8
1639621600000|2021-12-16 02:26:40|1536.86|1520.86|1536.82|1520.82|1536.86|1520.86|1536.67|1520.67|3
1639621610000|2021-12-16 02:26:50|1536.5|1520.5|1537.25|1521.25|1537.65|1521.65|1536.5|1520.5|10
1639621620000|2021-12-16 02:27:00|1537.34|1521.34|1537.25|1521.25|1537.7|1521.7|1537.25|1521.25|3
1639621630000|2021-12-16 02:27:10|1537.9|1521.9|1536.95|1520.95|1537.9|1521.9|1536.95|1520.95|4
1639621650000|2021-12-16 02:27:30|1536.9|1520.9|1535.92|1519.92|1536.9|1520.9|1535.92|1519.92|5
1639621660000|2021-12-16 02:27:40|1535.76|1519.76|1535.76|1519.76|1535.77|1519.77|1535.76|1519.76|9
1639621670000|2021-12-16 02:27:50|1535.77|1519.77|1535.5|1519.5|1535.91|1519.91|1535.5|1519.5|6
1639621680000|2021-12-16 02:28:00|1535.25|1519.25|1535.25|1519.25|1535.5|1519.5|1535.25|1519.25|3
1639621690000|2021-12-16 02:28:10|1535.75|1519.75|1535.75|1519.75|1535.75|1519.75|1535.75|1519.75|1
1639621710000|2021-12-16 02:28:30|1535.7|1519.7|1535.19|1519.19|1535.7|1519.7|1535.18|1519.18|5
1639621720000|2021-12-16 02:28:40|1535.2|1519.2|1534.86|1518.86|1535.2|1519.2|1534.85|1518.85|4
1639621730000|2021-12-16 02:28:50|1534.55|1518.55|1535.07|1519.07|1535.3|1519.3|1534.55|1518.55|10
1639621740000|2021-12-16 02:29:00|1534.97|1518.97|1534.94|1518.94|1535.2|1519.2|1534.75|1518.75|6
1639621750000|2021-12-16 02:29:10|1534.95|1518.95|1534.43|1518.43|1534.95|1518.95|1534.43|1518.43|3
1639621770000|2021-12-16 02:29:30|1534.25|1518.25|1534.43|1518.43|1534.43|1518.43|1534.25|1518.25|2
1639621780000|2021-12-16 02:29:40|1534|1518|1533.5|1517.5|1534|1518|1533.5|1517.5|2
1639621800000|2021-12-16 02:30:00|1533.1|1517.1|1533.1|1517.1|1533.1|1517.1|1533.1|1517.1|1
1639621810000|2021-12-16 02:30:10|1533.3|1517.3|1533.01|1517.01|1533.3|1517.3|1533.01|1517.01|3
1639621830000|2021-12-16 02:30:30|1533.35|1517.35|1534.38|1518.38|1534.63|1518.63|1533.35|1517.35|6
1639621840000|2021-12-16 02:30:40|1534.5|1518.5|1534|1518|1534.5|1518.5|1534|1518|2
1639621850000|2021-12-16 02:30:50|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1639621860000|2021-12-16 02:31:00|1534.95|1518.95|1534.5|1518.5|1534.95|1518.95|1534.5|1518.5|2
1639621880000|2021-12-16 02:31:20|1534.77|1518.77|1534.93|1518.93|1534.93|1518.93|1534.77|1518.77|3
1639621890000|2021-12-16 02:31:30|1535.1|1519.1|1534.77|1518.77|1535.1|1519.1|1534.77|1518.77|4
1639621910000|2021-12-16 02:31:50|1535.19|1519.19|1535.19|1519.19|1535.19|1519.19|1535.19|1519.19|1
1639621920000|2021-12-16 02:32:00|1534.85|1518.85|1535.19|1519.19|1535.19|1519.19|1534.85|1518.85|2
1639621930000|2021-12-16 02:32:10|1534.89|1518.89|1534.54|1518.54|1535.3|1519.3|1534.54|1518.54|5
1639621940000|2021-12-16 02:32:20|1535.04|1519.04|1535.04|1519.04|1535.04|1519.04|1535.04|1519.04|1
1639621950000|2021-12-16 02:32:30|1535.19|1519.19|1535.19|1519.19|1535.19|1519.19|1535.19|1519.19|1
1639621960000|2021-12-16 02:32:40|1534.74|1518.74|1535.2|1519.2|1535.2|1519.2|1534.74|1518.74|7
1639621970000|2021-12-16 02:32:50|1535.19|1519.19|1535.11|1519.11|1535.19|1519.19|1535.11|1519.11|2
1639621990000|2021-12-16 02:33:10|1535.2|1519.2|1535.2|1519.2|1535.7|1519.7|1535.19|1519.19|8
1639622000000|2021-12-16 02:33:20|1535.38|1519.38|1535.69|1519.69|1535.75|1519.75|1535.19|1519.19|6
1639622010000|2021-12-16 02:33:30|1536|1520|1535.29|1519.29|1536|1520|1535.29|1519.29|3
1639622020000|2021-12-16 02:33:40|1535.42|1519.42|1535.42|1519.42|1535.42|1519.42|1535.42|1519.42|1
1639622030000|2021-12-16 02:33:50|1534.94|1518.94|1534.5|1518.5|1535.5|1519.5|1534.45|1518.45|7
1639622040000|2021-12-16 02:34:00|1534|1518|1533.79|1517.79|1534|1518|1533.5|1517.5|7
1639622050000|2021-12-16 02:34:10|1533.5|1517.5|1534.29|1518.29|1534.29|1518.29|1533.5|1517.5|3
1639622060000|2021-12-16 02:34:20|1534.16|1518.16|1534.75|1518.75|1535|1519|1534.16|1518.16|8
1639622070000|2021-12-16 02:34:30|1535.25|1519.25|1534.97|1518.97|1535.3|1519.3|1534.97|1518.97|4
1639622080000|2021-12-16 02:34:40|1535.33|1519.33|1535.5|1519.5|1535.5|1519.5|1535.33|1519.33|5
1639622090000|2021-12-16 02:34:50|1534.89|1518.89|1535.5|1519.5|1535.5|1519.5|1534.89|1518.89|2
1639622100000|2021-12-16 02:35:00|1534.83|1518.83|1535.5|1519.5|1535.5|1519.5|1534.83|1518.83|4
1639622110000|2021-12-16 02:35:10|1535.31|1519.31|1535.31|1519.31|1535.5|1519.5|1534.98|1518.98|6
1639622120000|2021-12-16 02:35:20|1535.21|1519.21|1535.5|1519.5|1535.5|1519.5|1535.13|1519.13|5
1639622130000|2021-12-16 02:35:30|1535.7|1519.7|1535.5|1519.5|1535.7|1519.7|1535.45|1519.45|6
1639622150000|2021-12-16 02:35:50|1535|1519|1534.7|1518.7|1535|1519|1534.69|1518.69|4
1639622160000|2021-12-16 02:36:00|1534.95|1518.95|1534.78|1518.78|1535.1|1519.1|1534.5|1518.5|10
1639622170000|2021-12-16 02:36:10|1535|1519|1534.19|1518.19|1535|1519|1534.19|1518.19|5
1639622180000|2021-12-16 02:36:20|1534.2|1518.2|1534.1|1518.1|1534.2|1518.2|1534.1|1518.1|4
1639622190000|2021-12-16 02:36:30|1534.12|1518.12|1534.44|1518.44|1534.44|1518.44|1534.1|1518.1|3
1639622200000|2021-12-16 02:36:40|1534.1|1518.1|1534.44|1518.44|1534.44|1518.44|1534.1|1518.1|2
1639622210000|2021-12-16 02:36:50|1534.75|1518.75|1534.69|1518.69|1534.81|1518.81|1534.69|1518.69|5
1639622220000|2021-12-16 02:37:00|1534.99|1518.99|1534.69|1518.69|1534.99|1518.99|1534.69|1518.69|3
1639622240000|2021-12-16 02:37:20|1534.83|1518.83|1534.19|1518.19|1534.83|1518.83|1534.19|1518.19|3
1639622250000|2021-12-16 02:37:30|1534.69|1518.69|1534.69|1518.69|1534.69|1518.69|1534.69|1518.69|1
1639622270000|2021-12-16 02:37:50|1534.84|1518.84|1534.69|1518.69|1534.84|1518.84|1534.69|1518.69|2
1639622280000|2021-12-16 02:38:00|1534.19|1518.19|1534.4|1518.4|1534.4|1518.4|1534.19|1518.19|2
1639622290000|2021-12-16 02:38:10|1534.25|1518.25|1534.25|1518.25|1534.25|1518.25|1534.25|1518.25|1
1639622300000|2021-12-16 02:38:20|1534.06|1518.06|1533.5|1517.5|1534.06|1518.06|1533.5|1517.5|3
1639622310000|2021-12-16 02:38:30|1533|1517|1532.5|1516.5|1533|1517|1532.5|1516.5|2
1639622330000|2021-12-16 02:38:50|1533|1517|1533.5|1517.5|1533.5|1517.5|1533|1517|2
1639622360000|2021-12-16 02:39:20|1533|1517|1533|1517|1533|1517|1533|1517|1
1639622370000|2021-12-16 02:39:30|1532.5|1516.5|1532.09|1516.09|1532.5|1516.5|1532.09|1516.09|2
1639622380000|2021-12-16 02:39:40|1532.59|1516.59|1532.59|1516.59|1532.59|1516.59|1532.59|1516.59|1
1639622400000|2021-12-16 02:40:00|1533|1517|1533|1517|1533|1517|1533|1517|1
1639622450000|2021-12-16 02:40:50|1532.61|1516.61|1532.09|1516.09|1532.61|1516.61|1532.09|1516.09|3
1639622460000|2021-12-16 02:41:00|1532.25|1516.25|1532.25|1516.25|1532.25|1516.25|1532.25|1516.25|1
1639622470000|2021-12-16 02:41:10|1532.17|1516.17|1532.25|1516.25|1532.25|1516.25|1532.17|1516.17|4
1639622480000|2021-12-16 02:41:20|1531.87|1515.87|1531.48|1515.48|1531.89|1515.89|1531.48|1515.48|4
1639622500000|2021-12-16 02:41:40|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1639622510000|2021-12-16 02:41:50|1531.92|1515.92|1531.92|1515.92|1532|1516|1531.92|1515.92|5
1639622520000|2021-12-16 02:42:00|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1
1639622530000|2021-12-16 02:42:10|1532.32|1516.32|1532.4|1516.4|1532.4|1516.4|1532.32|1516.32|2
1639622540000|2021-12-16 02:42:20|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1
1639622550000|2021-12-16 02:42:30|1532.74|1516.74|1532.41|1516.41|1532.74|1516.74|1532.1|1516.1|4
1639622560000|2021-12-16 02:42:40|1532.9|1516.9|1533|1517|1533.12|1517.12|1532.9|1516.9|6
1639622570000|2021-12-16 02:42:50|1532.59|1516.59|1533.9|1517.9|1533.9|1517.9|1532.59|1516.59|3
1639622580000|2021-12-16 02:43:00|1533.59|1517.59|1533.09|1517.09|1533.59|1517.59|1533.09|1517.09|4
1639622590000|2021-12-16 02:43:10|1533.17|1517.17|1533.05|1517.05|1533.17|1517.17|1533.05|1517.05|5
1639622600000|2021-12-16 02:43:20|1533.09|1517.09|1531.5|1515.5|1533.09|1517.09|1531.5|1515.5|8
1639622610000|2021-12-16 02:43:30|1531.25|1515.25|1531.42|1515.42|1531.5|1515.5|1531.25|1515.25|3
1639622620000|2021-12-16 02:43:40|1531|1515|1531.32|1515.32|1531.5|1515.5|1531|1515|7
1639622630000|2021-12-16 02:43:50|1531.34|1515.34|1532|1516|1532|1516|1531|1515|7
1639622640000|2021-12-16 02:44:00|1531.82|1515.82|1532.32|1516.32|1532.32|1516.32|1531.82|1515.82|2
1639622650000|2021-12-16 02:44:10|1531.91|1515.91|1531.85|1515.85|1532.5|1516.5|1531.77|1515.77|6
1639622660000|2021-12-16 02:44:20|1532.5|1516.5|1532.89|1516.89|1532.89|1516.89|1531.81|1515.81|8
1639622670000|2021-12-16 02:44:30|1532.5|1516.5|1532|1516|1532.5|1516.5|1532|1516|4
1639622680000|2021-12-16 02:44:40|1531.68|1515.68|1531.87|1515.87|1532.3|1516.3|1531.6|1515.6|10
1639622690000|2021-12-16 02:44:50|1531.5|1515.5|1532.5|1516.5|1532.73|1516.73|1531.5|1515.5|5
1639622700000|2021-12-16 02:45:00|1532.4|1516.4|1532.79|1516.79|1532.79|1516.79|1532.4|1516.4|4
1639622710000|2021-12-16 02:45:10|1532.5|1516.5|1532.5|1516.5|1532.75|1516.75|1532.45|1516.45|5
1639622720000|2021-12-16 02:45:20|1533.74|1517.74|1533.5|1517.5|1533.95|1517.95|1533.5|1517.5|3
1639622730000|2021-12-16 02:45:30|1533|1517|1534.65|1518.65|1534.65|1518.65|1533|1517|9
1639622740000|2021-12-16 02:45:40|1534.5|1518.5|1534.95|1518.95|1535|1519|1534.5|1518.5|10
1639622750000|2021-12-16 02:45:50|1534.45|1518.45|1534.45|1518.45|1534.45|1518.45|1534.45|1518.45|1
1639622760000|2021-12-16 02:46:00|1534.25|1518.25|1533.85|1517.85|1534.25|1518.25|1533.68|1517.68|7
1639622770000|2021-12-16 02:46:10|1533.6|1517.6|1533.65|1517.65|1533.65|1517.65|1533.6|1517.6|2
1639622780000|2021-12-16 02:46:20|1533.25|1517.25|1533.09|1517.09|1533.26|1517.26|1533.09|1517.09|4
1639622790000|2021-12-16 02:46:30|1533.1|1517.1|1533.09|1517.09|1533.1|1517.1|1533.09|1517.09|2
1639622800000|2021-12-16 02:46:40|1533.1|1517.1|1533.43|1517.43|1533.69|1517.69|1533.1|1517.1|4
1639622810000|2021-12-16 02:46:50|1533.1|1517.1|1533.75|1517.75|1533.8|1517.8|1532.99|1516.99|7
1639622820000|2021-12-16 02:47:00|1534.25|1518.25|1534|1518|1534.25|1518.25|1534|1518|2
1639622830000|2021-12-16 02:47:10|1534.5|1518.5|1534.45|1518.45|1534.9|1518.9|1534|1518|7
1639622840000|2021-12-16 02:47:20|1534.5|1518.5|1535.1|1519.1|1535.1|1519.1|1534.5|1518.5|3
1639622860000|2021-12-16 02:47:40|1534.73|1518.73|1534.76|1518.76|1535.05|1519.05|1534.73|1518.73|3
1639622870000|2021-12-16 02:47:50|1535.1|1519.1|1534.92|1518.92|1535.3|1519.3|1534.76|1518.76|8
1639622880000|2021-12-16 02:48:00|1535.45|1519.45|1534.5|1518.5|1535.45|1519.45|1534.22|1518.22|6
1639622900000|2021-12-16 02:48:20|1534.2|1518.2|1534.45|1518.45|1534.45|1518.45|1534.02|1518.02|6
1639622910000|2021-12-16 02:48:30|1534.9|1518.9|1534.99|1518.99|1534.99|1518.99|1534.9|1518.9|3
1639622920000|2021-12-16 02:48:40|1534.98|1518.98|1534.9|1518.9|1534.99|1518.99|1534.4|1518.4|6
1639622930000|2021-12-16 02:48:50|1534.91|1518.91|1534.74|1518.74|1534.99|1518.99|1534.49|1518.49|6
1639622940000|2021-12-16 02:49:00|1534.91|1518.91|1534.99|1518.99|1534.99|1518.99|1534.91|1518.91|2
1639622950000|2021-12-16 02:49:10|1534.9|1518.9|1534.99|1518.99|1534.99|1518.99|1534.8|1518.8|6
1639622960000|2021-12-16 02:49:20|1534.76|1518.76|1535.12|1519.12|1535.2|1519.2|1534.76|1518.76|4
1639622970000|2021-12-16 02:49:30|1535.22|1519.22|1534.96|1518.96|1535.3|1519.3|1534.96|1518.96|6
1639622990000|2021-12-16 02:49:50|1535.15|1519.15|1534.96|1518.96|1535.15|1519.15|1534.96|1518.96|2
1639623000000|2021-12-16 02:50:00|1535.15|1519.15|1535.23|1519.23|1535.42|1519.42|1534.96|1518.96|6
1639623010000|2021-12-16 02:50:10|1535.42|1519.42|1535.4|1519.4|1535.42|1519.42|1534.96|1518.96|4
1639623020000|2021-12-16 02:50:20|1534.6|1518.6|1534.5|1518.5|1534.6|1518.6|1534.44|1518.44|3
1639623030000|2021-12-16 02:50:30|1534|1518|1534.5|1518.5|1534.5|1518.5|1533.5|1517.5|4
1639623040000|2021-12-16 02:50:40|1534.25|1518.25|1533.5|1517.5|1534.5|1518.5|1533.5|1517.5|4
1639623050000|2021-12-16 02:50:50|1534|1518|1533.5|1517.5|1534|1518|1533.5|1517.5|2
1639623060000|2021-12-16 02:51:00|1533.45|1517.45|1534.4|1518.4|1534.5|1518.5|1533.45|1517.45|7
1639623070000|2021-12-16 02:51:10|1534.99|1518.99|1534.75|1518.75|1535.4|1519.4|1534.74|1518.74|4
1639623080000|2021-12-16 02:51:20|1534.74|1518.74|1534.75|1518.75|1534.75|1518.75|1534.74|1518.74|4
1639623090000|2021-12-16 02:51:30|1534.74|1518.74|1534.75|1518.75|1534.8|1518.8|1534.74|1518.74|7
1639623100000|2021-12-16 02:51:40|1534.25|1518.25|1533.5|1517.5|1534.25|1518.25|1533.5|1517.5|7
1639623110000|2021-12-16 02:51:50|1533.38|1517.38|1533.29|1517.29|1533.5|1517.5|1532.5|1516.5|7
1639623120000|2021-12-16 02:52:00|1533.32|1517.32|1533.5|1517.5|1533.5|1517.5|1533.19|1517.19|9
1639623130000|2021-12-16 02:52:10|1533.25|1517.25|1533.25|1517.25|1533.25|1517.25|1533.25|1517.25|1
1639623140000|2021-12-16 02:52:20|1533.32|1517.32|1534.24|1518.24|1534.24|1518.24|1533|1517|8
1639623150000|2021-12-16 02:52:30|1534|1518|1533.42|1517.42|1534|1518|1533.42|1517.42|3
1639623160000|2021-12-16 02:52:40|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.4|1517.4|3
1639623170000|2021-12-16 02:52:50|1533.38|1517.38|1533.5|1517.5|1533.5|1517.5|1533.38|1517.38|2
1639623180000|2021-12-16 02:53:00|1533.39|1517.39|1533.5|1517.5|1533.5|1517.5|1533.39|1517.39|2
1639623190000|2021-12-16 02:53:10|1533.42|1517.42|1533.42|1517.42|1533.42|1517.42|1533.42|1517.42|1
1639623210000|2021-12-16 02:53:30|1533|1517|1533|1517|1533|1517|1533|1517|1
1639623220000|2021-12-16 02:53:40|1533.42|1517.42|1533.42|1517.42|1533.42|1517.42|1533.42|1517.42|1
1639623230000|2021-12-16 02:53:50|1533|1517|1532.5|1516.5|1533|1517|1532.5|1516.5|2
1639623240000|2021-12-16 02:54:00|1532.52|1516.52|1533.32|1517.32|1533.5|1517.5|1532.5|1516.5|5
1639623250000|2021-12-16 02:54:10|1533.42|1517.42|1533.5|1517.5|1533.5|1517.5|1533.42|1517.42|2
1639623260000|2021-12-16 02:54:20|1533.45|1517.45|1534.24|1518.24|1534.24|1518.24|1533.45|1517.45|6
1639623270000|2021-12-16 02:54:30|1533.73|1517.73|1533.95|1517.95|1533.95|1517.95|1533.73|1517.73|2
1639623280000|2021-12-16 02:54:40|1533.89|1517.89|1534.1|1518.1|1534.1|1518.1|1533.89|1517.89|2
1639623290000|2021-12-16 02:54:50|1533.78|1517.78|1534|1518|1534|1518|1533.78|1517.78|2
1639623320000|2021-12-16 02:55:20|1533.5|1517.5|1532.97|1516.97|1533.5|1517.5|1532.97|1516.97|4
1639623330000|2021-12-16 02:55:30|1533.2|1517.2|1533.02|1517.02|1533.2|1517.2|1533.02|1517.02|2
1639623340000|2021-12-16 02:55:40|1533.17|1517.17|1532.75|1516.75|1533.17|1517.17|1532.75|1516.75|2
1639623360000|2021-12-16 02:56:00|1532.9|1516.9|1533.05|1517.05|1533.05|1517.05|1532.9|1516.9|2
1639623380000|2021-12-16 02:56:20|1533|1517|1533|1517|1533|1517|1533|1517|1
1639623390000|2021-12-16 02:56:30|1533.4|1517.4|1532.95|1516.95|1533.4|1517.4|1532.95|1516.95|3
1639623400000|2021-12-16 02:56:40|1532.78|1516.78|1532.89|1516.89|1532.95|1516.95|1532.78|1516.78|3
1639623410000|2021-12-16 02:56:50|1532.95|1516.95|1532.41|1516.41|1532.97|1516.97|1532.41|1516.41|3
1639623420000|2021-12-16 02:57:00|1531.94|1515.94|1532.1|1516.1|1532.1|1516.1|1531.94|1515.94|2
1639623430000|2021-12-16 02:57:10|1531.95|1515.95|1532|1516|1532|1516|1531.84|1515.84|3
1639623440000|2021-12-16 02:57:20|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1
1639623450000|2021-12-16 02:57:30|1533|1517|1532.95|1516.95|1533|1517|1532.95|1516.95|2
1639623460000|2021-12-16 02:57:40|1532.99|1516.99|1532.95|1516.95|1532.99|1516.99|1532.95|1516.95|2
1639623470000|2021-12-16 02:57:50|1532.84|1516.84|1532.74|1516.74|1533|1517|1532.74|1516.74|4
1639623500000|2021-12-16 02:58:20|1533.15|1517.15|1532.65|1516.65|1533.15|1517.15|1532.65|1516.65|3
1639623510000|2021-12-16 02:58:30|1532.91|1516.91|1535|1519|1535|1519|1532.91|1516.91|9
1639623520000|2021-12-16 02:58:40|1535.15|1519.15|1535.15|1519.15|1535.15|1519.15|1535.15|1519.15|1
1639623530000|2021-12-16 02:58:50|1534.8|1518.8|1533.92|1517.92|1534.8|1518.8|1533.92|1517.92|3
1639623540000|2021-12-16 02:59:00|1533.81|1517.81|1533.92|1517.92|1534.05|1518.05|1533.81|1517.81|4
1639623550000|2021-12-16 02:59:10|1533.96|1517.96|1533.68|1517.68|1534|1518|1533.68|1517.68|5
1639623560000|2021-12-16 02:59:20|1533.93|1517.93|1533.87|1517.87|1533.93|1517.93|1533.87|1517.87|2
1639623570000|2021-12-16 02:59:30|1533.93|1517.93|1533.93|1517.93|1533.97|1517.97|1533.93|1517.93|3
1639623580000|2021-12-16 02:59:40|1533.43|1517.43|1533.43|1517.43|1533.43|1517.43|1533.43|1517.43|1
1639623590000|2021-12-16 02:59:50|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639623600000|2021-12-16 03:00:00|1533.06|1517.06|1533.29|1517.29|1533.29|1517.29|1533.06|1517.06|3
1639623610000|2021-12-16 03:00:10|1533.25|1517.25|1533.25|1517.25|1533.25|1517.25|1533.25|1517.25|1
1639623620000|2021-12-16 03:00:20|1533.38|1517.38|1533.5|1517.5|1533.5|1517.5|1533.38|1517.38|2
1639623630000|2021-12-16 03:00:30|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1
1639623640000|2021-12-16 03:00:40|1533.25|1517.25|1533.16|1517.16|1533.32|1517.32|1533|1517|4
1639623650000|2021-12-16 03:00:50|1533.97|1517.97|1533.79|1517.79|1533.97|1517.97|1533.01|1517.01|5
1639623660000|2021-12-16 03:01:00|1534.14|1518.14|1533.96|1517.96|1534.14|1518.14|1533.89|1517.89|3
1639623670000|2021-12-16 03:01:10|1534.29|1518.29|1534.25|1518.25|1534.5|1518.5|1534.25|1518.25|4
1639623680000|2021-12-16 03:01:20|1534.5|1518.5|1533.32|1517.32|1534.5|1518.5|1533.32|1517.32|4
1639623690000|2021-12-16 03:01:30|1533.42|1517.42|1534.25|1518.25|1534.5|1518.5|1533.42|1517.42|10
1639623700000|2021-12-16 03:01:40|1534.32|1518.32|1534.5|1518.5|1534.5|1518.5|1534.32|1518.32|4
1639623710000|2021-12-16 03:01:50|1534.42|1518.42|1533.5|1517.5|1534.42|1518.42|1533.5|1517.5|3
1639623720000|2021-12-16 03:02:00|1533.44|1517.44|1533.5|1517.5|1533.5|1517.5|1533.44|1517.44|2
1639623730000|2021-12-16 03:02:10|1533.41|1517.41|1532.5|1516.5|1533.41|1517.41|1532.5|1516.5|3
1639623740000|2021-12-16 03:02:20|1532.25|1516.25|1532.25|1516.25|1532.25|1516.25|1531.75|1515.75|3
1639623750000|2021-12-16 03:02:30|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639623770000|2021-12-16 03:02:50|1533.05|1517.05|1532.67|1516.67|1533.15|1517.15|1532.67|1516.67|7
1639623780000|2021-12-16 03:03:00|1532.47|1516.47|1531.75|1515.75|1532.47|1516.47|1531.75|1515.75|2
1639623800000|2021-12-16 03:03:20|1531.7|1515.7|1531.7|1515.7|1531.7|1515.7|1531.7|1515.7|1
1639623810000|2021-12-16 03:03:30|1531.92|1515.92|1532.28|1516.28|1532.55|1516.55|1531.92|1515.92|4
1639623820000|2021-12-16 03:03:40|1532.29|1516.29|1533.15|1517.15|1533.15|1517.15|1532.29|1516.29|4
1639623830000|2021-12-16 03:03:50|1532.61|1516.61|1533.2|1517.2|1533.92|1517.92|1532.61|1516.61|4
1639623840000|2021-12-16 03:04:00|1533.15|1517.15|1532.8|1516.8|1533.15|1517.15|1532.8|1516.8|3
1639623850000|2021-12-16 03:04:10|1533.12|1517.12|1533.14|1517.14|1533.14|1517.14|1533.12|1517.12|2
1639623880000|2021-12-16 03:04:40|1533.2|1517.2|1533.5|1517.5|1533.5|1517.5|1533.15|1517.15|5
1639623890000|2021-12-16 03:04:50|1533.45|1517.45|1532.5|1516.5|1533.5|1517.5|1532.5|1516.5|4
1639623900000|2021-12-16 03:05:00|1532.45|1516.45|1531.5|1515.5|1532.5|1516.5|1531.5|1515.5|4
1639623910000|2021-12-16 03:05:10|1531.42|1515.42|1532|1516|1532.5|1516.5|1531.42|1515.42|5
1639623930000|2021-12-16 03:05:30|1532.25|1516.25|1532.25|1516.25|1532.25|1516.25|1532.25|1516.25|1
1639623940000|2021-12-16 03:05:40|1532|1516|1531.75|1515.75|1532|1516|1531.75|1515.75|2
1639623950000|2021-12-16 03:05:50|1532|1516|1532.4|1516.4|1532.5|1516.5|1532|1516|5
1639623960000|2021-12-16 03:06:00|1532.41|1516.41|1532.41|1516.41|1532.41|1516.41|1532.4|1516.4|3
1639623970000|2021-12-16 03:06:10|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639623990000|2021-12-16 03:06:30|1532.41|1516.41|1532.45|1516.45|1532.48|1516.48|1532.4|1516.4|4
1639624000000|2021-12-16 03:06:40|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.39|1515.39|3
1639624020000|2021-12-16 03:07:00|1531.72|1515.72|1532.25|1516.25|1532.5|1516.5|1531.72|1515.72|7
1639624030000|2021-12-16 03:07:10|1531.5|1515.5|1530.93|1514.93|1531.5|1515.5|1530.93|1514.93|3
1639624040000|2021-12-16 03:07:20|1530.46|1514.46|1530.75|1514.75|1530.96|1514.96|1530.46|1514.46|3
1639624050000|2021-12-16 03:07:30|1530.71|1514.71|1530.96|1514.96|1530.96|1514.96|1530.71|1514.71|2
1639624070000|2021-12-16 03:07:50|1530.46|1514.46|1529.92|1513.92|1530.46|1514.46|1529.92|1513.92|5
1639624080000|2021-12-16 03:08:00|1530.25|1514.25|1530|1514|1530.25|1514.25|1529.81|1513.81|5
1639624090000|2021-12-16 03:08:10|1529.81|1513.81|1530.95|1514.95|1530.95|1514.95|1529.5|1513.5|5
1639624100000|2021-12-16 03:08:20|1530.55|1514.55|1531.25|1515.25|1531.25|1515.25|1530.55|1514.55|3
1639624110000|2021-12-16 03:08:30|1531|1515|1530.9|1514.9|1531|1515|1530.05|1514.05|8
1639624120000|2021-12-16 03:08:40|1530.4|1514.4|1529.92|1513.92|1530.4|1514.4|1529.92|1513.92|2
1639624140000|2021-12-16 03:09:00|1530.35|1514.35|1530.6|1514.6|1530.6|1514.6|1530.27|1514.27|3
1639624150000|2021-12-16 03:09:10|1530.27|1514.27|1530.5|1514.5|1530.5|1514.5|1530.27|1514.27|3
1639624160000|2021-12-16 03:09:20|1530.4|1514.4|1530.35|1514.35|1530.4|1514.4|1530.35|1514.35|2
1639624170000|2021-12-16 03:09:30|1530.27|1514.27|1529.78|1513.78|1530.27|1514.27|1529.5|1513.5|10
1639624180000|2021-12-16 03:09:40|1529.5|1513.5|1529.74|1513.74|1530|1514|1529.5|1513.5|10
1639624190000|2021-12-16 03:09:50|1529.93|1513.93|1529.92|1513.92|1529.95|1513.95|1529.92|1513.92|4
1639624200000|2021-12-16 03:10:00|1529.42|1513.42|1529|1513|1529.92|1513.92|1528.45|1512.45|13
1639624210000|2021-12-16 03:10:10|1529.42|1513.42|1528.5|1512.5|1529.42|1513.42|1528.5|1512.5|3
1639624220000|2021-12-16 03:10:20|1528.6|1512.6|1528.5|1512.5|1528.91|1512.91|1528.5|1512.5|4
1639624230000|2021-12-16 03:10:30|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1
1639624250000|2021-12-16 03:10:50|1528.12|1512.12|1528|1512|1528.32|1512.32|1528|1512|3
1639624260000|2021-12-16 03:11:00|1527.59|1511.59|1527.5|1511.5|1527.59|1511.59|1527.5|1511.5|4
1639624280000|2021-12-16 03:11:20|1527.49|1511.49|1527.49|1511.49|1527.5|1511.5|1527.49|1511.49|3
1639624290000|2021-12-16 03:11:30|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639624310000|2021-12-16 03:11:50|1527.44|1511.44|1527.5|1511.5|1527.52|1511.52|1527.44|1511.44|3
1639624320000|2021-12-16 03:12:00|1527.42|1511.42|1528.03|1512.03|1528.15|1512.15|1527.42|1511.42|5
1639624330000|2021-12-16 03:12:10|1528.3|1512.3|1528.15|1512.15|1528.3|1512.3|1527.89|1511.89|5
1639624340000|2021-12-16 03:12:20|1528.03|1512.03|1528|1512|1528.03|1512.03|1527.42|1511.42|7
1639624350000|2021-12-16 03:12:30|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639624360000|2021-12-16 03:12:40|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1639624370000|2021-12-16 03:12:50|1526.45|1510.45|1526.84|1510.84|1527|1511|1526.44|1510.44|6
1639624380000|2021-12-16 03:13:00|1527|1511|1527.42|1511.42|1527.5|1511.5|1527|1511|7
1639624390000|2021-12-16 03:13:10|1527|1511|1528|1512|1528|1512|1527|1511|3
1639624400000|2021-12-16 03:13:20|1528.15|1512.15|1527.96|1511.96|1528.15|1512.15|1527.96|1511.96|2
1639624420000|2021-12-16 03:13:40|1528.39|1512.39|1528.15|1512.15|1528.39|1512.39|1528.15|1512.15|2
1639624430000|2021-12-16 03:13:50|1528.39|1512.39|1528.15|1512.15|1528.39|1512.39|1528.15|1512.15|2
1639624440000|2021-12-16 03:14:00|1528.23|1512.23|1528.15|1512.15|1528.3|1512.3|1528.06|1512.06|6
1639624460000|2021-12-16 03:14:20|1527.65|1511.65|1527.5|1511.5|1527.65|1511.65|1527.5|1511.5|3
1639624490000|2021-12-16 03:14:50|1526.85|1510.85|1526.5|1510.5|1526.85|1510.85|1526.5|1510.5|2
1639624500000|2021-12-16 03:15:00|1526.45|1510.45|1526.5|1510.5|1526.5|1510.5|1526.45|1510.45|2
1639624510000|2021-12-16 03:15:10|1526.48|1510.48|1526.5|1510.5|1526.5|1510.5|1526.48|1510.48|2
1639624530000|2021-12-16 03:15:30|1526.72|1510.72|1526.5|1510.5|1527.25|1511.25|1526.5|1510.5|5
1639624540000|2021-12-16 03:15:40|1526.75|1510.75|1526.5|1510.5|1527.5|1511.5|1526.5|1510.5|4
1639624560000|2021-12-16 03:16:00|1526.42|1510.42|1525.49|1509.49|1526.5|1510.5|1525.43|1509.43|9
1639624570000|2021-12-16 03:16:10|1525.41|1509.41|1525.35|1509.35|1525.5|1509.5|1525.35|1509.35|6
1639624580000|2021-12-16 03:16:20|1525.47|1509.47|1526.17|1510.17|1526.25|1510.25|1525.47|1509.47|5
1639624590000|2021-12-16 03:16:30|1525.75|1509.75|1526.5|1510.5|1526.7|1510.7|1525.75|1509.75|10
1639624600000|2021-12-16 03:16:40|1526.12|1510.12|1526.21|1510.21|1526.5|1510.5|1526.12|1510.12|4
1639624620000|2021-12-16 03:17:00|1525.96|1509.96|1525.86|1509.86|1525.96|1509.96|1525.86|1509.86|2
1639624630000|2021-12-16 03:17:10|1526.6|1510.6|1526.46|1510.46|1526.6|1510.6|1526.06|1510.06|8
1639624640000|2021-12-16 03:17:20|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1639624650000|2021-12-16 03:17:30|1526.18|1510.18|1526.18|1510.18|1526.5|1510.5|1526.18|1510.18|3
1639624660000|2021-12-16 03:17:40|1526.06|1510.06|1525.55|1509.55|1526.06|1510.06|1525.5|1509.5|3
1639624670000|2021-12-16 03:17:50|1525.97|1509.97|1525.61|1509.61|1526.12|1510.12|1525.52|1509.52|13
1639624680000|2021-12-16 03:18:00|1526.03|1510.03|1526.03|1510.03|1526.03|1510.03|1525.61|1509.61|3
1639624690000|2021-12-16 03:18:10|1525.61|1509.61|1525.5|1509.5|1525.61|1509.61|1525.5|1509.5|2
1639624700000|2021-12-16 03:18:20|1525.45|1509.45|1525.5|1509.5|1525.5|1509.5|1525.45|1509.45|2
1639624720000|2021-12-16 03:18:40|1525.44|1509.44|1526|1510|1526|1510|1525.35|1509.35|4
1639624740000|2021-12-16 03:19:00|1526.42|1510.42|1526.5|1510.5|1526.5|1510.5|1526.42|1510.42|2
1639624750000|2021-12-16 03:19:10|1526.41|1510.41|1526.29|1510.29|1526.5|1510.5|1526.29|1510.29|4
1639624760000|2021-12-16 03:19:20|1526.42|1510.42|1526.5|1510.5|1526.5|1510.5|1526.35|1510.35|3
1639624770000|2021-12-16 03:19:30|1526.93|1510.93|1526.94|1510.94|1526.94|1510.94|1526.6|1510.6|5
1639624780000|2021-12-16 03:19:40|1526.65|1510.65|1526.93|1510.93|1526.93|1510.93|1526.65|1510.65|2
1639624790000|2021-12-16 03:19:50|1526.5|1510.5|1526.5|1510.5|1527|1511|1526.5|1510.5|3
1639624820000|2021-12-16 03:20:20|1526.55|1510.55|1527|1511|1527|1511|1526.55|1510.55|3
1639624830000|2021-12-16 03:20:30|1526.97|1510.97|1527|1511|1527|1511|1526.97|1510.97|2
1639624840000|2021-12-16 03:20:40|1526.76|1510.76|1527|1511|1527|1511|1526.76|1510.76|2
1639624850000|2021-12-16 03:20:50|1526.79|1510.79|1527|1511|1527|1511|1526.79|1510.79|2
1639624860000|2021-12-16 03:21:00|1526.74|1510.74|1527|1511|1527|1511|1526.74|1510.74|2
1639624870000|2021-12-16 03:21:10|1526.74|1510.74|1527|1511|1527|1511|1526.74|1510.74|2
1639624890000|2021-12-16 03:21:30|1526.7|1510.7|1527|1511|1527|1511|1526.7|1510.7|2
1639624900000|2021-12-16 03:21:40|1527.46|1511.46|1527.54|1511.54|1527.67|1511.67|1527.46|1511.46|9
1639624910000|2021-12-16 03:21:50|1527.63|1511.63|1527.54|1511.54|1527.63|1511.63|1527.54|1511.54|2
1639624930000|2021-12-16 03:22:10|1527.07|1511.07|1527.1|1511.1|1527.1|1511.1|1527.07|1511.07|2
1639624950000|2021-12-16 03:22:30|1527.54|1511.54|1527.63|1511.63|1527.67|1511.67|1527.54|1511.54|5
1639624970000|2021-12-16 03:22:50|1527.5|1511.5|1527.67|1511.67|1527.67|1511.67|1527.5|1511.5|7
1639624980000|2021-12-16 03:23:00|1527.59|1511.59|1527.54|1511.54|1527.59|1511.59|1527.54|1511.54|2
1639624990000|2021-12-16 03:23:10|1527.48|1511.48|1527.55|1511.55|1527.58|1511.58|1527.48|1511.48|4
1639625000000|2021-12-16 03:23:20|1527.65|1511.65|1527.7|1511.7|1527.73|1511.73|1527.65|1511.65|3
1639625010000|2021-12-16 03:23:30|1527.55|1511.55|1527.56|1511.56|1527.98|1511.98|1527.54|1511.54|5
1639625020000|2021-12-16 03:23:40|1528|1512|1528.5|1512.5|1528.5|1512.5|1528|1512|2
1639625030000|2021-12-16 03:23:50|1528.05|1512.05|1529.15|1513.15|1529.15|1513.15|1528.05|1512.05|6
1639625040000|2021-12-16 03:24:00|1528.81|1512.81|1528.81|1512.81|1528.81|1512.81|1528.81|1512.81|1
1639625070000|2021-12-16 03:24:30|1529.09|1513.09|1529.27|1513.27|1529.45|1513.45|1529|1513|4
1639625080000|2021-12-16 03:24:40|1528.6|1512.6|1527.5|1511.5|1528.6|1512.6|1527.5|1511.5|3
1639625100000|2021-12-16 03:25:00|1527.43|1511.43|1527.42|1511.42|1527.43|1511.43|1527.34|1511.34|3
1639625110000|2021-12-16 03:25:10|1527|1511|1526.41|1510.41|1527|1511|1526.41|1510.41|6
1639625120000|2021-12-16 03:25:20|1526.46|1510.46|1526.46|1510.46|1526.46|1510.46|1526.46|1510.46|1
1639625130000|2021-12-16 03:25:30|1526.44|1510.44|1526|1510|1526.44|1510.44|1526|1510|2
1639625140000|2021-12-16 03:25:40|1525.5|1509.5|1525.46|1509.46|1525.5|1509.5|1525.46|1509.46|2
1639625150000|2021-12-16 03:25:50|1525.42|1509.42|1525.36|1509.36|1525.46|1509.46|1525.36|1509.36|3
1639625160000|2021-12-16 03:26:00|1525.4|1509.4|1525.17|1509.17|1525.4|1509.4|1525.17|1509.17|2
1639625170000|2021-12-16 03:26:10|1525.3|1509.3|1525.89|1509.89|1525.89|1509.89|1525.22|1509.22|6
1639625180000|2021-12-16 03:26:20|1525.84|1509.84|1525.79|1509.79|1526.05|1510.05|1525.79|1509.79|4
1639625190000|2021-12-16 03:26:30|1525.82|1509.82|1525.82|1509.82|1525.82|1509.82|1525.82|1509.82|1
1639625200000|2021-12-16 03:26:40|1526.4|1510.4|1526|1510|1526.4|1510.4|1526|1510|3
1639625210000|2021-12-16 03:26:50|1526.45|1510.45|1526.5|1510.5|1526.5|1510.5|1526.35|1510.35|3
1639625220000|2021-12-16 03:27:00|1526.56|1510.56|1526.95|1510.95|1526.95|1510.95|1526.5|1510.5|3
1639625230000|2021-12-16 03:27:10|1527.2|1511.2|1526.44|1510.44|1527.2|1511.2|1526.44|1510.44|4
1639625250000|2021-12-16 03:27:30|1526.47|1510.47|1526.24|1510.24|1526.47|1510.47|1526.18|1510.18|3
1639625260000|2021-12-16 03:27:40|1526.18|1510.18|1526.5|1510.5|1526.5|1510.5|1526.18|1510.18|4
1639625280000|2021-12-16 03:28:00|1526.62|1510.62|1526.5|1510.5|1526.8|1510.8|1526.5|1510.5|3
1639625290000|2021-12-16 03:28:10|1526.95|1510.95|1525.75|1509.75|1526.95|1510.95|1525.5|1509.5|10
1639625300000|2021-12-16 03:28:20|1525.43|1509.43|1525.82|1509.82|1525.82|1509.82|1525.43|1509.43|4
1639625310000|2021-12-16 03:28:30|1526.3|1510.3|1525.68|1509.68|1526.3|1510.3|1525.68|1509.68|2
1639625320000|2021-12-16 03:28:40|1525.87|1509.87|1526.05|1510.05|1526.05|1510.05|1525.87|1509.87|2
1639625330000|2021-12-16 03:28:50|1525.9|1509.9|1525.85|1509.85|1525.9|1509.9|1525.85|1509.85|2
1639625340000|2021-12-16 03:29:00|1525.8|1509.8|1525.8|1509.8|1525.8|1509.8|1525.8|1509.8|1
1639625350000|2021-12-16 03:29:10|1524.95|1508.95|1526|1510|1526.4|1510.4|1524.95|1508.95|7
1639625380000|2021-12-16 03:29:40|1526.2|1510.2|1525.5|1509.5|1526.2|1510.2|1525.5|1509.5|4
1639625400000|2021-12-16 03:30:00|1525.9|1509.9|1525.9|1509.9|1525.9|1509.9|1525.9|1509.9|1
1639625410000|2021-12-16 03:30:10|1525.5|1509.5|1525.82|1509.82|1526|1510|1525.5|1509.5|6
1639625420000|2021-12-16 03:30:20|1525.79|1509.79|1525.39|1509.39|1526|1510|1525.39|1509.39|4
1639625430000|2021-12-16 03:30:30|1525.89|1509.89|1525.89|1509.89|1525.89|1509.89|1525.66|1509.66|6
1639625440000|2021-12-16 03:30:40|1525.82|1509.82|1525.82|1509.82|1525.82|1509.82|1525.82|1509.82|1
1639625460000|2021-12-16 03:31:00|1525.83|1509.83|1525.82|1509.82|1525.83|1509.83|1525.82|1509.82|2
1639625480000|2021-12-16 03:31:20|1525.78|1509.78|1526|1510|1526|1510|1525.78|1509.78|2
1639625510000|2021-12-16 03:31:50|1525.5|1509.5|1526.81|1510.81|1526.81|1510.81|1525.5|1509.5|10
1639625520000|2021-12-16 03:32:00|1527.56|1511.56|1528.4|1512.4|1528.4|1512.4|1527.5|1511.5|5
1639625530000|2021-12-16 03:32:10|1528.9|1512.9|1528.6|1512.6|1528.9|1512.9|1528.6|1512.6|3
1639625540000|2021-12-16 03:32:20|1528.63|1512.63|1528.3|1512.3|1528.8|1512.8|1528.3|1512.3|3
1639625570000|2021-12-16 03:32:50|1528.43|1512.43|1528.43|1512.43|1528.43|1512.43|1528.25|1512.25|3
1639625610000|2021-12-16 03:33:30|1528.35|1512.35|1527.5|1511.5|1528.35|1512.35|1527.5|1511.5|3
1639625630000|2021-12-16 03:33:50|1527.15|1511.15|1526.25|1510.25|1527.15|1511.15|1526|1510|4
1639625640000|2021-12-16 03:34:00|1526.04|1510.04|1525.92|1509.92|1526.2|1510.2|1525.92|1509.92|3
1639625660000|2021-12-16 03:34:20|1525.94|1509.94|1525.82|1509.82|1525.94|1509.94|1525.82|1509.82|2
1639625680000|2021-12-16 03:34:40|1525.5|1509.5|1525.34|1509.34|1525.5|1509.5|1525.34|1509.34|2
1639625690000|2021-12-16 03:34:50|1525.84|1509.84|1525.84|1509.84|1525.84|1509.84|1525.8|1509.8|5
1639625700000|2021-12-16 03:35:00|1525.53|1509.53|1525.72|1509.72|1525.88|1509.88|1525.53|1509.53|3
1639625710000|2021-12-16 03:35:10|1525.84|1509.84|1525.34|1509.34|1525.84|1509.84|1525.34|1509.34|6
1639625720000|2021-12-16 03:35:20|1525.37|1509.37|1525.34|1509.34|1525.4|1509.4|1525.34|1509.34|3
1639625730000|2021-12-16 03:35:30|1525.35|1509.35|1525.34|1509.34|1525.35|1509.35|1525.34|1509.34|2
1639625740000|2021-12-16 03:35:40|1525.3|1509.3|1523|1507|1525.34|1509.34|1523|1507|7
1639625750000|2021-12-16 03:35:50|1522.43|1506.43|1522.26|1506.26|1522.45|1506.45|1522.22|1506.22|6
1639625760000|2021-12-16 03:36:00|1521.85|1505.85|1522.35|1506.35|1522.35|1506.35|1521.8|1505.8|4
1639625770000|2021-12-16 03:36:10|1522.07|1506.07|1522.16|1506.16|1522.29|1506.29|1522.07|1506.07|3
1639625780000|2021-12-16 03:36:20|1522.31|1506.31|1522.82|1506.82|1522.85|1506.85|1522.31|1506.31|7
1639625790000|2021-12-16 03:36:30|1523.34|1507.34|1524.76|1508.76|1524.76|1508.76|1523|1507|7
1639625800000|2021-12-16 03:36:40|1524.51|1508.51|1525.5|1509.5|1525.84|1509.84|1524.51|1508.51|10
1639625810000|2021-12-16 03:36:50|1526|1510|1525.73|1509.73|1526|1510|1525.72|1509.72|6
1639625820000|2021-12-16 03:37:00|1525.94|1509.94|1525.53|1509.53|1525.94|1509.94|1525.53|1509.53|5
1639625830000|2021-12-16 03:37:10|1525.6|1509.6|1525.53|1509.53|1525.6|1509.6|1525.53|1509.53|2
1639625840000|2021-12-16 03:37:20|1525.77|1509.77|1525.73|1509.73|1525.77|1509.77|1525.73|1509.73|2
1639625860000|2021-12-16 03:37:40|1525.23|1509.23|1524.97|1508.97|1525.23|1509.23|1524.97|1508.97|5
1639625870000|2021-12-16 03:37:50|1525.02|1509.02|1525.02|1509.02|1525.1|1509.1|1525.02|1509.02|3
1639625880000|2021-12-16 03:38:00|1524.92|1508.92|1524.65|1508.65|1525.05|1509.05|1524.65|1508.65|7
1639625890000|2021-12-16 03:38:10|1524.04|1508.04|1523.4|1507.4|1524.2|1508.2|1523.4|1507.4|7
1639625900000|2021-12-16 03:38:20|1523.1|1507.1|1522.82|1506.82|1523.1|1507.1|1522.43|1506.43|7
1639625910000|2021-12-16 03:38:30|1523|1507|1522.82|1506.82|1523|1507|1522.82|1506.82|2
1639625930000|2021-12-16 03:38:50|1522.5|1506.5|1522.92|1506.92|1522.92|1506.92|1522.5|1506.5|2
1639625940000|2021-12-16 03:39:00|1523.35|1507.35|1522.92|1506.92|1523.35|1507.35|1522.92|1506.92|2
1639625950000|2021-12-16 03:39:10|1523.4|1507.4|1523|1507|1523.9|1507.9|1523|1507|4
1639625960000|2021-12-16 03:39:20|1523.18|1507.18|1523.35|1507.35|1523.35|1507.35|1523.18|1507.18|2
1639625970000|2021-12-16 03:39:30|1523|1507|1523.79|1507.79|1524.1|1508.1|1523|1507|8
1639625980000|2021-12-16 03:39:40|1524.15|1508.15|1524.19|1508.19|1524.5|1508.5|1524|1508|5
1639625990000|2021-12-16 03:39:50|1524.69|1508.69|1524.5|1508.5|1524.72|1508.72|1524.38|1508.38|6
1639626000000|2021-12-16 03:40:00|1524.2|1508.2|1523.6|1507.6|1524.2|1508.2|1523.6|1507.6|4
1639626010000|2021-12-16 03:40:10|1523.53|1507.53|1523.6|1507.6|1523.6|1507.6|1522.5|1506.5|7
1639626020000|2021-12-16 03:40:20|1523.75|1507.75|1524.82|1508.82|1525|1509|1523.44|1507.44|16
1639626030000|2021-12-16 03:40:30|1525|1509|1525|1509|1525.22|1509.22|1524.5|1508.5|12
1639626040000|2021-12-16 03:40:40|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639626050000|2021-12-16 03:40:50|1524.4|1508.4|1525|1509|1525|1509|1524.4|1508.4|3
1639626060000|2021-12-16 03:41:00|1524.22|1508.22|1524.22|1508.22|1524.42|1508.42|1524.14|1508.14|5
1639626070000|2021-12-16 03:41:10|1524.5|1508.5|1524.45|1508.45|1524.5|1508.5|1524.37|1508.37|3
1639626080000|2021-12-16 03:41:20|1524.95|1508.95|1524.5|1508.5|1525|1509|1524.5|1508.5|4
1639626100000|2021-12-16 03:41:40|1524|1508|1524.13|1508.13|1524.5|1508.5|1524|1508|6
1639626110000|2021-12-16 03:41:50|1524.63|1508.63|1524.5|1508.5|1525|1509|1524.5|1508.5|9
1639626130000|2021-12-16 03:42:10|1524.46|1508.46|1524.5|1508.5|1524.5|1508.5|1524.46|1508.46|4
1639626140000|2021-12-16 03:42:20|1524.46|1508.46|1524|1508|1524.5|1508.5|1523.95|1507.95|5
1639626150000|2021-12-16 03:42:30|1523.44|1507.44|1523.87|1507.87|1523.94|1507.94|1523.44|1507.44|3
1639626160000|2021-12-16 03:42:40|1523.37|1507.37|1523.37|1507.37|1523.87|1507.87|1523.37|1507.37|5
1639626170000|2021-12-16 03:42:50|1523.87|1507.87|1523.87|1507.87|1523.87|1507.87|1523.62|1507.62|3
1639626180000|2021-12-16 03:43:00|1523.37|1507.37|1523.47|1507.47|1524|1508|1523.37|1507.37|6
1639626190000|2021-12-16 03:43:10|1523.38|1507.38|1523.44|1507.44|1523.44|1507.44|1523.38|1507.38|2
1639626210000|2021-12-16 03:43:30|1523.94|1507.94|1523.72|1507.72|1523.94|1507.94|1523.72|1507.72|2
1639626220000|2021-12-16 03:43:40|1523.79|1507.79|1523.47|1507.47|1523.79|1507.79|1523.47|1507.47|3
1639626230000|2021-12-16 03:43:50|1523.37|1507.37|1523.35|1507.35|1523.37|1507.37|1523.27|1507.27|3
1639626240000|2021-12-16 03:44:00|1523.33|1507.33|1523.35|1507.35|1523.35|1507.35|1523.22|1507.22|3
1639626250000|2021-12-16 03:44:10|1523.69|1507.69|1524.85|1508.85|1524.85|1508.85|1523.69|1507.69|6
1639626260000|2021-12-16 03:44:20|1524.77|1508.77|1525.11|1509.11|1525.15|1509.15|1524.5|1508.5|9
1639626280000|2021-12-16 03:44:40|1524.92|1508.92|1524.92|1508.92|1524.92|1508.92|1524.92|1508.92|1
1639626290000|2021-12-16 03:44:50|1524.93|1508.93|1524.82|1508.82|1525.2|1509.2|1524.82|1508.82|3
1639626300000|2021-12-16 03:45:00|1525.15|1509.15|1524.82|1508.82|1525.15|1509.15|1524.82|1508.82|2
1639626310000|2021-12-16 03:45:10|1524.87|1508.87|1524.5|1508.5|1525.1|1509.1|1524.5|1508.5|4
1639626320000|2021-12-16 03:45:20|1524.82|1508.82|1525|1509|1525.4|1509.4|1524.5|1508.5|9
1639626330000|2021-12-16 03:45:30|1525.25|1509.25|1524.92|1508.92|1525.25|1509.25|1524.92|1508.92|2
1639626360000|2021-12-16 03:46:00|1524.5|1508.5|1524.89|1508.89|1524.92|1508.92|1524.5|1508.5|5
1639626370000|2021-12-16 03:46:10|1524.88|1508.88|1524.85|1508.85|1525|1509|1524.73|1508.73|4
1639626380000|2021-12-16 03:46:20|1524.86|1508.86|1524.71|1508.71|1524.86|1508.86|1524.21|1508.21|5
1639626390000|2021-12-16 03:46:30|1524.49|1508.49|1524.82|1508.82|1525|1509|1524.49|1508.49|9
1639626400000|2021-12-16 03:46:40|1524.5|1508.5|1525|1509|1525.3|1509.3|1524.5|1508.5|8
1639626410000|2021-12-16 03:46:50|1524.92|1508.92|1524.92|1508.92|1524.92|1508.92|1524.92|1508.92|1
1639626420000|2021-12-16 03:47:00|1525.45|1509.45|1525|1509|1525.45|1509.45|1525|1509|2
1639626440000|2021-12-16 03:47:20|1526|1510|1525.75|1509.75|1526|1510|1525.75|1509.75|2
1639626480000|2021-12-16 03:48:00|1525.86|1509.86|1525.75|1509.75|1526.2|1510.2|1525.75|1509.75|3
1639626510000|2021-12-16 03:48:30|1525.85|1509.85|1525.85|1509.85|1525.85|1509.85|1525.75|1509.75|3
1639626520000|2021-12-16 03:48:40|1525.75|1509.75|1525.75|1509.75|1525.75|1509.75|1525.75|1509.75|1
1639626530000|2021-12-16 03:48:50|1526.15|1510.15|1525.5|1509.5|1526.15|1510.15|1525.5|1509.5|3
1639626550000|2021-12-16 03:49:10|1525.25|1509.25|1524.39|1508.39|1525.25|1509.25|1524.39|1508.39|3
1639626570000|2021-12-16 03:49:30|1524.89|1508.89|1524.5|1508.5|1524.89|1508.89|1524.21|1508.21|7
1639626600000|2021-12-16 03:50:00|1524.27|1508.27|1523.29|1507.29|1524.27|1508.27|1523.29|1507.29|6
1639626610000|2021-12-16 03:50:10|1523.4|1507.4|1523.75|1507.75|1523.79|1507.79|1523.29|1507.29|7
1639626620000|2021-12-16 03:50:20|1524.25|1508.25|1523.92|1507.92|1524.25|1508.25|1523.92|1507.92|3
1639626630000|2021-12-16 03:50:30|1524|1508|1523.92|1507.92|1524|1508|1523.92|1507.92|2
1639626640000|2021-12-16 03:50:40|1524.4|1508.4|1523.5|1507.5|1524.4|1508.4|1523.5|1507.5|3
1639626650000|2021-12-16 03:50:50|1523.45|1507.45|1522.59|1506.59|1523.5|1507.5|1522.59|1506.59|4
1639626660000|2021-12-16 03:51:00|1522.5|1506.5|1522.9|1506.9|1523.1|1507.1|1522.5|1506.5|10
1639626670000|2021-12-16 03:51:10|1522.59|1506.59|1523|1507|1523.09|1507.09|1522.59|1506.59|4
1639626680000|2021-12-16 03:51:20|1522.59|1506.59|1523|1507|1523|1507|1522.59|1506.59|2
1639626690000|2021-12-16 03:51:30|1522.59|1506.59|1522.59|1506.59|1523|1507|1522.59|1506.59|9
1639626700000|2021-12-16 03:51:40|1522.5|1506.5|1523|1507|1523|1507|1522.5|1506.5|4
1639626710000|2021-12-16 03:51:50|1522.5|1506.5|1522.38|1506.38|1522.5|1506.5|1522.38|1506.38|4
1639626720000|2021-12-16 03:52:00|1522.45|1506.45|1523|1507|1523|1507|1522.21|1506.21|6
1639626730000|2021-12-16 03:52:10|1523.44|1507.44|1523.29|1507.29|1523.5|1507.5|1523.23|1507.23|4
1639626740000|2021-12-16 03:52:20|1523.28|1507.28|1523.28|1507.28|1523.28|1507.28|1523.23|1507.23|3
1639626750000|2021-12-16 03:52:30|1523.23|1507.23|1523.08|1507.08|1523.65|1507.65|1523.08|1507.08|7
1639626760000|2021-12-16 03:52:40|1523.22|1507.22|1523.23|1507.23|1523.23|1507.23|1523.06|1507.06|4
1639626780000|2021-12-16 03:53:00|1523.06|1507.06|1523.38|1507.38|1523.38|1507.38|1523.06|1507.06|2
1639626790000|2021-12-16 03:53:10|1523.29|1507.29|1523.94|1507.94|1523.94|1507.94|1523.21|1507.21|6
1639626800000|2021-12-16 03:53:20|1523.5|1507.5|1523.3|1507.3|1523.5|1507.5|1523.3|1507.3|3
1639626820000|2021-12-16 03:53:40|1523.25|1507.25|1523.2|1507.2|1523.25|1507.25|1523.2|1507.2|2
1639626830000|2021-12-16 03:53:50|1523.18|1507.18|1524.54|1508.54|1524.54|1508.54|1523.18|1507.18|3
1639626840000|2021-12-16 03:54:00|1525.07|1509.07|1524.17|1508.17|1525.07|1509.07|1524.17|1508.17|8
1639626850000|2021-12-16 03:54:10|1524|1508|1523.51|1507.51|1524|1508|1523.35|1507.35|4
1639626870000|2021-12-16 03:54:30|1523.4|1507.4|1523.89|1507.89|1524.01|1508.01|1523.4|1507.4|6
1639626880000|2021-12-16 03:54:40|1523.9|1507.9|1523.9|1507.9|1523.9|1507.9|1523.9|1507.9|1
1639626890000|2021-12-16 03:54:50|1523.77|1507.77|1523.37|1507.37|1523.77|1507.77|1523.37|1507.37|4
1639626900000|2021-12-16 03:55:00|1523.31|1507.31|1523.27|1507.27|1523.31|1507.31|1523.27|1507.27|2
1639626910000|2021-12-16 03:55:10|1523.4|1507.4|1524.66|1508.66|1524.66|1508.66|1523.27|1507.27|17
1639626920000|2021-12-16 03:55:20|1524.5|1508.5|1524.52|1508.52|1524.66|1508.66|1524.5|1508.5|6
1639626930000|2021-12-16 03:55:30|1524.55|1508.55|1524.59|1508.59|1524.63|1508.63|1524.5|1508.5|4
1639626940000|2021-12-16 03:55:40|1524.5|1508.5|1524|1508|1524.5|1508.5|1524|1508|2
1639626950000|2021-12-16 03:55:50|1524.14|1508.14|1523.53|1507.53|1524.14|1508.14|1523.53|1507.53|5
1639626960000|2021-12-16 03:56:00|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639626970000|2021-12-16 03:56:10|1523.45|1507.45|1523.5|1507.5|1523.5|1507.5|1523.38|1507.38|4
1639626980000|2021-12-16 03:56:20|1523|1507|1522.5|1506.5|1523|1507|1522.5|1506.5|2
1639627020000|2021-12-16 03:57:00|1522.75|1506.75|1522.82|1506.82|1523.5|1507.5|1522.75|1506.75|4
1639627030000|2021-12-16 03:57:10|1523.25|1507.25|1523.5|1507.5|1523.5|1507.5|1523.25|1507.25|2
1639627040000|2021-12-16 03:57:20|1523|1507|1522.92|1506.92|1523|1507|1522.5|1506.5|4
1639627060000|2021-12-16 03:57:40|1522.5|1506.5|1524.78|1508.78|1524.79|1508.79|1522.5|1506.5|15
1639627070000|2021-12-16 03:57:50|1524.5|1508.5|1526|1510|1526|1510|1524.5|1508.5|9
1639627080000|2021-12-16 03:58:00|1525.25|1509.25|1525.25|1509.25|1525.25|1509.25|1525.25|1509.25|1
1639627100000|2021-12-16 03:58:20|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1639627110000|2021-12-16 03:58:30|1525.75|1509.75|1525.75|1509.75|1525.75|1509.75|1525.5|1509.5|5
1639627120000|2021-12-16 03:58:40|1525.5|1509.5|1524.52|1508.52|1525.5|1509.5|1524.46|1508.46|4
1639627130000|2021-12-16 03:58:50|1524.26|1508.26|1524.5|1508.5|1524.5|1508.5|1524.26|1508.26|2
1639627140000|2021-12-16 03:59:00|1524.31|1508.31|1524.5|1508.5|1524.5|1508.5|1524.31|1508.31|2
1639627150000|2021-12-16 03:59:10|1524.25|1508.25|1524.75|1508.75|1524.8|1508.8|1524.25|1508.25|4
1639627160000|2021-12-16 03:59:20|1524.78|1508.78|1525.32|1509.32|1525.32|1509.32|1524.75|1508.75|5
1639627170000|2021-12-16 03:59:30|1525.31|1509.31|1524.5|1508.5|1525.41|1509.41|1524.5|1508.5|6
1639627190000|2021-12-16 03:59:50|1524.25|1508.25|1524.42|1508.42|1524.42|1508.42|1523.75|1507.75|11
1639627200000|2021-12-16 04:00:00|1524.37|1508.37|1525.41|1509.41|1525.41|1509.41|1524.37|1508.37|9
1639627210000|2021-12-16 04:00:10|1524.91|1508.91|1525.41|1509.41|1525.41|1509.41|1524.91|1508.91|4
1639627220000|2021-12-16 04:00:20|1525.5|1509.5|1525.4|1509.4|1525.5|1509.5|1525.4|1509.4|3
1639627230000|2021-12-16 04:00:30|1525.41|1509.41|1525.41|1509.41|1525.45|1509.45|1525.41|1509.41|3
1639627240000|2021-12-16 04:00:40|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.44|1509.44|3
1639627250000|2021-12-16 04:00:50|1525.2|1509.2|1525.2|1509.2|1525.2|1509.2|1525.2|1509.2|1
1639627260000|2021-12-16 04:01:00|1525.5|1509.5|1525.5|1509.5|1525.72|1509.72|1525.48|1509.48|6
1639627270000|2021-12-16 04:01:10|1525.42|1509.42|1525.5|1509.5|1525.5|1509.5|1525.42|1509.42|2
1639627280000|2021-12-16 04:01:20|1525.49|1509.49|1525.5|1509.5|1525.5|1509.5|1525.49|1509.49|2
1639627290000|2021-12-16 04:01:30|1525.46|1509.46|1525.46|1509.46|1525.46|1509.46|1525.46|1509.46|1
1639627300000|2021-12-16 04:01:40|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1639627310000|2021-12-16 04:01:50|1525.48|1509.48|1526.52|1510.52|1526.52|1510.52|1525.48|1509.48|9
1639627320000|2021-12-16 04:02:00|1526.72|1510.72|1526.5|1510.5|1526.89|1510.89|1526.5|1510.5|8
1639627330000|2021-12-16 04:02:10|1526.69|1510.69|1526.73|1510.73|1526.89|1510.89|1526.44|1510.44|7
1639627340000|2021-12-16 04:02:20|1526.57|1510.57|1526.57|1510.57|1526.57|1510.57|1526.57|1510.57|1
1639627350000|2021-12-16 04:02:30|1526.45|1510.45|1526.45|1510.45|1526.65|1510.65|1526.38|1510.38|6
1639627360000|2021-12-16 04:02:40|1526.57|1510.57|1526.17|1510.17|1526.57|1510.57|1526.17|1510.17|4
1639627370000|2021-12-16 04:02:50|1525.55|1509.55|1526.31|1510.31|1526.31|1510.31|1525.13|1509.13|7
1639627380000|2021-12-16 04:03:00|1526.5|1510.5|1526.18|1510.18|1526.69|1510.69|1526.18|1510.18|7
1639627390000|2021-12-16 04:03:10|1526|1510|1526.19|1510.19|1526.35|1510.35|1525.88|1509.88|10
1639627400000|2021-12-16 04:03:20|1525.88|1509.88|1525.9|1509.9|1526.19|1510.19|1525.88|1509.88|4
1639627410000|2021-12-16 04:03:30|1525.65|1509.65|1526.69|1510.69|1526.69|1510.69|1525.65|1509.65|6
1639627420000|2021-12-16 04:03:40|1526.3|1510.3|1526.74|1510.74|1526.74|1510.74|1526.3|1510.3|3
1639627430000|2021-12-16 04:03:50|1526.73|1510.73|1526.73|1510.73|1526.73|1510.73|1526.73|1510.73|1
1639627440000|2021-12-16 04:04:00|1526.68|1510.68|1525.98|1509.98|1526.68|1510.68|1525.98|1509.98|3
1639627450000|2021-12-16 04:04:10|1525.87|1509.87|1525.98|1509.98|1526.06|1510.06|1525.87|1509.87|3
1639627460000|2021-12-16 04:04:20|1525.99|1509.99|1525.49|1509.49|1525.99|1509.99|1525.49|1509.49|2
1639627470000|2021-12-16 04:04:30|1525.48|1509.48|1524.82|1508.82|1525.48|1509.48|1524.82|1508.82|2
1639627480000|2021-12-16 04:04:40|1524.5|1508.5|1524.5|1508.5|1525|1509|1524.46|1508.46|5
1639627500000|2021-12-16 04:05:00|1524.48|1508.48|1524.5|1508.5|1524.5|1508.5|1524.48|1508.48|2
1639627510000|2021-12-16 04:05:10|1524.17|1508.17|1524.17|1508.17|1524.25|1508.25|1524.17|1508.17|3
1639627520000|2021-12-16 04:05:20|1524.42|1508.42|1524.42|1508.42|1524.42|1508.42|1524.32|1508.32|3
1639627530000|2021-12-16 04:05:30|1524.43|1508.43|1525|1509|1525|1509|1524.43|1508.43|3
1639627540000|2021-12-16 04:05:40|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639627550000|2021-12-16 04:05:50|1524.36|1508.36|1524.5|1508.5|1524.5|1508.5|1524.36|1508.36|2
1639627560000|2021-12-16 04:06:00|1524.12|1508.12|1524.5|1508.5|1524.5|1508.5|1523.7|1507.7|6
1639627570000|2021-12-16 04:06:10|1524.6|1508.6|1524.6|1508.6|1524.6|1508.6|1524.6|1508.6|1
1639627580000|2021-12-16 04:06:20|1524.7|1508.7|1524.7|1508.7|1524.7|1508.7|1524.7|1508.7|1
1639627590000|2021-12-16 04:06:30|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639627600000|2021-12-16 04:06:40|1524|1508|1523|1507|1524|1508|1523|1507|3
1639627610000|2021-12-16 04:06:50|1522.5|1506.5|1522.38|1506.38|1522.5|1506.5|1522.38|1506.38|4
1639627620000|2021-12-16 04:07:00|1522.44|1506.44|1522.37|1506.37|1522.44|1506.44|1522.31|1506.31|3
1639627630000|2021-12-16 04:07:10|1522.28|1506.28|1522.28|1506.28|1522.28|1506.28|1522.28|1506.28|1
1639627640000|2021-12-16 04:07:20|1521.75|1505.75|1521.75|1505.75|1521.75|1505.75|1521.75|1505.75|1
1639627650000|2021-12-16 04:07:30|1522.17|1506.17|1522.81|1506.81|1522.81|1506.81|1522.17|1506.17|7
1639627660000|2021-12-16 04:07:40|1523.35|1507.35|1522.5|1506.5|1523.35|1507.35|1522.5|1506.5|3
1639627690000|2021-12-16 04:08:10|1522.38|1506.38|1522.32|1506.32|1522.43|1506.43|1522.32|1506.32|3
1639627700000|2021-12-16 04:08:20|1522.5|1506.5|1522.32|1506.32|1522.5|1506.5|1522.32|1506.32|2
1639627710000|2021-12-16 04:08:30|1522.37|1506.37|1522.28|1506.28|1522.37|1506.37|1522.28|1506.28|4
1639627720000|2021-12-16 04:08:40|1522.05|1506.05|1521.5|1505.5|1522.28|1506.28|1521.5|1505.5|5
1639627730000|2021-12-16 04:08:50|1521.54|1505.54|1522.12|1506.12|1522.12|1506.12|1521.54|1505.54|3
1639627740000|2021-12-16 04:09:00|1522.25|1506.25|1521.5|1505.5|1522.25|1506.25|1521.5|1505.5|5
1639627750000|2021-12-16 04:09:10|1521.47|1505.47|1521.5|1505.5|1521.5|1505.5|1521.4|1505.4|3
1639627770000|2021-12-16 04:09:30|1522|1506|1521.5|1505.5|1522|1506|1521.5|1505.5|6
1639627780000|2021-12-16 04:09:40|1521.49|1505.49|1522.28|1506.28|1522.28|1506.28|1521.49|1505.49|8
1639627790000|2021-12-16 04:09:50|1522.2|1506.2|1522.78|1506.78|1522.81|1506.81|1522.2|1506.2|4
1639627800000|2021-12-16 04:10:00|1522.8|1506.8|1522.37|1506.37|1523|1507|1522.37|1506.37|8
1639627810000|2021-12-16 04:10:10|1522.87|1506.87|1522.87|1506.87|1522.87|1506.87|1522.78|1506.78|4
1639627820000|2021-12-16 04:10:20|1522.37|1506.37|1521.78|1505.78|1522.87|1506.87|1521.78|1505.78|5
1639627830000|2021-12-16 04:10:30|1521.5|1505.5|1521.5|1505.5|1521.78|1505.78|1521.5|1505.5|4
1639627840000|2021-12-16 04:10:40|1521.45|1505.45|1521.5|1505.5|1521.5|1505.5|1521.45|1505.45|2
1639627850000|2021-12-16 04:10:50|1521.43|1505.43|1521.5|1505.5|1521.5|1505.5|1521.43|1505.43|4
1639627860000|2021-12-16 04:11:00|1521.46|1505.46|1521.5|1505.5|1521.5|1505.5|1521.46|1505.46|4
1639627870000|2021-12-16 04:11:10|1521.45|1505.45|1521.55|1505.55|1521.55|1505.55|1521.45|1505.45|2
1639627880000|2021-12-16 04:11:20|1520.75|1504.75|1520.75|1504.75|1521.42|1505.42|1520.75|1504.75|6
1639627900000|2021-12-16 04:11:40|1521.17|1505.17|1521.5|1505.5|1521.5|1505.5|1521.17|1505.17|5
1639627910000|2021-12-16 04:11:50|1521.46|1505.46|1521.5|1505.5|1521.55|1505.55|1521.2|1505.2|5
1639627920000|2021-12-16 04:12:00|1521.35|1505.35|1520.5|1504.5|1521.35|1505.35|1520.44|1504.44|4
1639627930000|2021-12-16 04:12:10|1521|1505|1520.5|1504.5|1521|1505|1520.5|1504.5|2
1639627940000|2021-12-16 04:12:20|1520.44|1504.44|1520.12|1504.12|1520.44|1504.44|1520.12|1504.12|2
1639627950000|2021-12-16 04:12:30|1519.62|1503.62|1519.28|1503.28|1519.62|1503.62|1519.27|1503.27|6
1639627960000|2021-12-16 04:12:40|1518.75|1502.75|1519.28|1503.28|1519.28|1503.28|1518.75|1502.75|5
1639627970000|2021-12-16 04:12:50|1519.09|1503.09|1519.78|1503.78|1519.78|1503.78|1519.09|1503.09|7
1639627980000|2021-12-16 04:13:00|1519.28|1503.28|1519.88|1503.88|1520|1504|1519.28|1503.28|6
1639627990000|2021-12-16 04:13:10|1519.38|1503.38|1518.5|1502.5|1519.38|1503.38|1517.5|1501.5|9
1639628000000|2021-12-16 04:13:20|1518|1502|1517.5|1501.5|1518|1502|1517.5|1501.5|6
1639628010000|2021-12-16 04:13:30|1517.71|1501.71|1521.25|1505.25|1521.25|1505.25|1517.5|1501.5|12
1639628020000|2021-12-16 04:13:40|1521.2|1505.2|1521.28|1505.28|1521.28|1505.28|1520.95|1504.95|3
1639628030000|2021-12-16 04:13:50|1521.35|1505.35|1521.47|1505.47|1521.68|1505.68|1521.35|1505.35|5
1639628040000|2021-12-16 04:14:00|1521.25|1505.25|1520.13|1504.13|1521.25|1505.25|1520.13|1504.13|3
1639628050000|2021-12-16 04:14:10|1520.3|1504.3|1520.22|1504.22|1520.3|1504.3|1519.8|1503.8|3
1639628060000|2021-12-16 04:14:20|1520.3|1504.3|1519.92|1503.92|1520.3|1504.3|1519.8|1503.8|5
1639628070000|2021-12-16 04:14:30|1520|1504|1519.92|1503.92|1520.2|1504.2|1519.81|1503.81|6
1639628090000|2021-12-16 04:14:50|1520.15|1504.15|1520.07|1504.07|1520.15|1504.15|1520.07|1504.07|2
1639628100000|2021-12-16 04:15:00|1520.4|1504.4|1519.78|1503.78|1520.4|1504.4|1519.78|1503.78|3
1639628110000|2021-12-16 04:15:10|1520.63|1504.63|1521|1505|1521|1505|1520.47|1504.47|12
1639628120000|2021-12-16 04:15:20|1520.76|1504.76|1520.79|1504.79|1520.79|1504.79|1520.76|1504.76|2
1639628130000|2021-12-16 04:15:30|1521|1505|1519.45|1503.45|1521|1505|1519.45|1503.45|7
1639628140000|2021-12-16 04:15:40|1519.41|1503.41|1519.41|1503.41|1519.41|1503.41|1519.35|1503.35|4
1639628160000|2021-12-16 04:16:00|1519.2|1503.2|1518.7|1502.7|1519.41|1503.41|1518.7|1502.7|5
1639628170000|2021-12-16 04:16:10|1518.5|1502.5|1517.5|1501.5|1518.5|1502.5|1517.5|1501.5|3
1639628180000|2021-12-16 04:16:20|1517.43|1501.43|1516.92|1500.92|1517.5|1501.5|1516.34|1500.34|14
1639628190000|2021-12-16 04:16:30|1517.25|1501.25|1517.69|1501.69|1518.35|1502.35|1517.19|1501.19|13
1639628200000|2021-12-16 04:16:40|1517.74|1501.74|1517.9|1501.9|1517.9|1501.9|1517.24|1501.24|9
1639628210000|2021-12-16 04:16:50|1517.5|1501.5|1517.5|1501.5|1517.9|1501.9|1517.32|1501.32|5
1639628220000|2021-12-16 04:17:00|1517.3|1501.3|1517.02|1501.02|1517.3|1501.3|1517.02|1501.02|2
1639628230000|2021-12-16 04:17:10|1517.4|1501.4|1517.95|1501.95|1517.95|1501.95|1517.4|1501.4|11
1639628240000|2021-12-16 04:17:20|1517.75|1501.75|1517.45|1501.45|1517.75|1501.75|1517.39|1501.39|3
1639628250000|2021-12-16 04:17:30|1517.19|1501.19|1517.12|1501.12|1517.25|1501.25|1517.12|1501.12|6
1639628260000|2021-12-16 04:17:40|1517.45|1501.45|1517.4|1501.4|1517.9|1501.9|1517.4|1501.4|4
1639628270000|2021-12-16 04:17:50|1516.96|1500.96|1515.79|1499.79|1516.96|1500.96|1515.5|1499.5|7
1639628280000|2021-12-16 04:18:00|1516|1500|1516.25|1500.25|1516.25|1500.25|1515.75|1499.75|4
1639628290000|2021-12-16 04:18:10|1516.3|1500.3|1515.5|1499.5|1516.46|1500.46|1515.5|1499.5|8
1639628300000|2021-12-16 04:18:20|1515.92|1499.92|1517.06|1501.06|1517.53|1501.53|1515.5|1499.5|12
1639628310000|2021-12-16 04:18:30|1517.28|1501.28|1516.5|1500.5|1517.28|1501.28|1516.4|1500.4|4
1639628320000|2021-12-16 04:18:40|1515.95|1499.95|1516.19|1500.19|1516.5|1500.5|1515.95|1499.95|5
1639628330000|2021-12-16 04:18:50|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.07|1500.07|3
1639628340000|2021-12-16 04:19:00|1516.04|1500.04|1516.03|1500.03|1516.5|1500.5|1516.03|1500.03|3
1639628350000|2021-12-16 04:19:10|1516.5|1500.5|1516.66|1500.66|1517.28|1501.28|1515.95|1499.95|8
1639628360000|2021-12-16 04:19:20|1517.09|1501.09|1517.32|1501.32|1517.84|1501.84|1517.09|1501.09|9
1639628370000|2021-12-16 04:19:30|1517.21|1501.21|1517.79|1501.79|1517.88|1501.88|1517.21|1501.21|9
1639628380000|2021-12-16 04:19:40|1518|1502|1517.82|1501.82|1518.05|1502.05|1517.42|1501.42|11
1639628390000|2021-12-16 04:19:50|1517.72|1501.72|1517.79|1501.79|1518.05|1502.05|1517.72|1501.72|4
1639628400000|2021-12-16 04:20:00|1518.02|1502.02|1517.9|1501.9|1518.02|1502.02|1517.9|1501.9|4
1639628410000|2021-12-16 04:20:10|1518.3|1502.3|1517.9|1501.9|1518.3|1502.3|1517.9|1501.9|2
1639628420000|2021-12-16 04:20:20|1518.35|1502.35|1518|1502|1518.45|1502.45|1518|1502|4
1639628440000|2021-12-16 04:20:40|1518.32|1502.32|1517.9|1501.9|1518.32|1502.32|1517.9|1501.9|4
1639628460000|2021-12-16 04:21:00|1517.95|1501.95|1517.14|1501.14|1517.95|1501.95|1517.14|1501.14|5
1639628470000|2021-12-16 04:21:10|1517.05|1501.05|1516.92|1500.92|1517.14|1501.14|1516.92|1500.92|4
1639628480000|2021-12-16 04:21:20|1517.22|1501.22|1516.92|1500.92|1517.3|1501.3|1516.5|1500.5|9
1639628490000|2021-12-16 04:21:30|1516.5|1500.5|1516.5|1500.5|1517|1501|1516.5|1500.5|7
1639628500000|2021-12-16 04:21:40|1517|1501|1517|1501|1517|1501|1516.78|1500.78|3
1639628510000|2021-12-16 04:21:50|1517.3|1501.3|1516.5|1500.5|1517.3|1501.3|1516.5|1500.5|4
1639628520000|2021-12-16 04:22:00|1516.42|1500.42|1516.42|1500.42|1516.5|1500.5|1516.42|1500.42|3
1639628530000|2021-12-16 04:22:10|1516.45|1500.45|1517|1501|1517|1501|1516.45|1500.45|3
1639628540000|2021-12-16 04:22:20|1516.5|1500.5|1516.5|1500.5|1517|1501|1516.5|1500.5|3
1639628550000|2021-12-16 04:22:30|1516.42|1500.42|1516.5|1500.5|1516.5|1500.5|1516.33|1500.33|4
1639628560000|2021-12-16 04:22:40|1516|1500|1515.02|1499.02|1516|1500|1514.88|1498.88|6
1639628570000|2021-12-16 04:22:50|1514.88|1498.88|1514.88|1498.88|1514.97|1498.97|1514.88|1498.88|3
1639628590000|2021-12-16 04:23:10|1515.12|1499.12|1515.22|1499.22|1515.27|1499.27|1514.47|1498.47|8
1639628600000|2021-12-16 04:23:20|1515.27|1499.27|1515.45|1499.45|1515.45|1499.45|1514.87|1498.87|7
1639628610000|2021-12-16 04:23:30|1515.95|1499.95|1515.95|1499.95|1515.95|1499.95|1515.45|1499.45|5
1639628620000|2021-12-16 04:23:40|1515.45|1499.45|1515.45|1499.45|1515.95|1499.95|1515.45|1499.45|10
1639628630000|2021-12-16 04:23:50|1515.46|1499.46|1515.64|1499.64|1515.71|1499.71|1515.14|1499.14|11
1639628640000|2021-12-16 04:24:00|1515.79|1499.79|1514.97|1498.97|1515.79|1499.79|1514.97|1498.97|6
1639628650000|2021-12-16 04:24:10|1514.89|1498.89|1514.97|1498.97|1515.1|1499.1|1514.88|1498.88|8
1639628660000|2021-12-16 04:24:20|1514.98|1498.98|1514.98|1498.98|1515|1499|1514.49|1498.49|6
1639628670000|2021-12-16 04:24:30|1514.67|1498.67|1515.18|1499.18|1515.68|1499.68|1514.67|1498.67|8
1639628700000|2021-12-16 04:25:00|1515.4|1499.4|1515.61|1499.61|1515.9|1499.9|1515.4|1499.4|3
1639628710000|2021-12-16 04:25:10|1516|1500|1515.92|1499.92|1516.2|1500.2|1515.9|1499.9|5
1639628720000|2021-12-16 04:25:20|1515.5|1499.5|1515.5|1499.5|1515.92|1499.92|1515.5|1499.5|3
1639628730000|2021-12-16 04:25:30|1516.9|1500.9|1516.9|1500.9|1516.9|1500.9|1516.9|1500.9|1
1639628740000|2021-12-16 04:25:40|1516.4|1500.4|1516.45|1500.45|1516.9|1500.9|1516.4|1500.4|4
1639628750000|2021-12-16 04:25:50|1515.98|1499.98|1515.98|1499.98|1515.98|1499.98|1515.85|1499.85|3
1639628760000|2021-12-16 04:26:00|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1
1639628770000|2021-12-16 04:26:10|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1
1639628780000|2021-12-16 04:26:20|1516.95|1500.95|1516.95|1500.95|1516.95|1500.95|1516.45|1500.45|5
1639628790000|2021-12-16 04:26:30|1516.75|1500.75|1517.8|1501.8|1517.8|1501.8|1516.5|1500.5|5
1639628800000|2021-12-16 04:26:40|1517.69|1501.69|1517.68|1501.68|1518.09|1502.09|1517.61|1501.61|8
1639628810000|2021-12-16 04:26:50|1517.72|1501.72|1517.72|1501.72|1517.83|1501.83|1517.72|1501.72|3
1639628820000|2021-12-16 04:27:00|1517.8|1501.8|1517.72|1501.72|1517.85|1501.85|1517.72|1501.72|3
1639628830000|2021-12-16 04:27:10|1517.73|1501.73|1517.72|1501.72|1517.73|1501.73|1517.59|1501.59|3
1639628840000|2021-12-16 04:27:20|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1
1639628850000|2021-12-16 04:27:30|1517.84|1501.84|1517.69|1501.69|1517.84|1501.84|1517.69|1501.69|3
1639628860000|2021-12-16 04:27:40|1517.47|1501.47|1517.79|1501.79|1518.25|1502.25|1517.47|1501.47|10
1639628870000|2021-12-16 04:27:50|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1
1639628880000|2021-12-16 04:28:00|1518.05|1502.05|1518.3|1502.3|1518.45|1502.45|1518.05|1502.05|5
1639628890000|2021-12-16 04:28:10|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1
1639628910000|2021-12-16 04:28:30|1518.3|1502.3|1517.91|1501.91|1518.3|1502.3|1517.71|1501.71|5
1639628920000|2021-12-16 04:28:40|1517.8|1501.8|1517.82|1501.82|1518.84|1502.84|1517.46|1501.46|7
1639628930000|2021-12-16 04:28:50|1518|1502|1517.82|1501.82|1518|1502|1517.82|1501.82|3
1639628950000|2021-12-16 04:29:10|1518.22|1502.22|1517.77|1501.77|1518.22|1502.22|1517.77|1501.77|5
1639628970000|2021-12-16 04:29:30|1518.15|1502.15|1518.84|1502.84|1519.18|1503.18|1518.15|1502.15|9
1639629000000|2021-12-16 04:30:00|1518.55|1502.55|1518.84|1502.84|1518.84|1502.84|1518.55|1502.55|2
1639629010000|2021-12-16 04:30:10|1519.29|1503.29|1518.86|1502.86|1519.29|1503.29|1518.86|1502.86|2
1639629020000|2021-12-16 04:30:20|1518.87|1502.87|1518.66|1502.66|1518.87|1502.87|1518.52|1502.52|4
1639629030000|2021-12-16 04:30:30|1518.65|1502.65|1518.63|1502.63|1518.84|1502.84|1518.5|1502.5|5
1639629040000|2021-12-16 04:30:40|1518.5|1502.5|1518.13|1502.13|1518.5|1502.5|1518.13|1502.13|2
1639629050000|2021-12-16 04:30:50|1518.14|1502.14|1518.03|1502.03|1518.14|1502.14|1518.03|1502.03|3
1639629060000|2021-12-16 04:31:00|1518.27|1502.27|1518.13|1502.13|1518.27|1502.27|1518.13|1502.13|2
1639629070000|2021-12-16 04:31:10|1518.26|1502.26|1518.13|1502.13|1518.26|1502.26|1518.13|1502.13|2
1639629110000|2021-12-16 04:31:50|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639629120000|2021-12-16 04:32:00|1518.36|1502.36|1518.65|1502.65|1518.7|1502.7|1518.36|1502.36|6
1639629150000|2021-12-16 04:32:30|1519.09|1503.09|1518.84|1502.84|1519.09|1503.09|1518.65|1502.65|4
1639629160000|2021-12-16 04:32:40|1518.67|1502.67|1518.67|1502.67|1518.67|1502.67|1518.67|1502.67|1
1639629170000|2021-12-16 04:32:50|1519.24|1503.24|1519.24|1503.24|1519.24|1503.24|1519.24|1503.24|1
1639629180000|2021-12-16 04:33:00|1519.17|1503.17|1519.07|1503.07|1519.17|1503.17|1518.8|1502.8|3
1639629190000|2021-12-16 04:33:10|1518.9|1502.9|1519.14|1503.14|1519.14|1503.14|1518.9|1502.9|2
1639629200000|2021-12-16 04:33:20|1519.1|1503.1|1519.1|1503.1|1519.1|1503.1|1519.1|1503.1|1
1639629210000|2021-12-16 04:33:30|1519.34|1503.34|1518.41|1502.41|1519.34|1503.34|1518.41|1502.41|5
1639629240000|2021-12-16 04:34:00|1518.28|1502.28|1518.43|1502.43|1518.43|1502.43|1518.28|1502.28|6
1639629250000|2021-12-16 04:34:10|1518.3|1502.3|1518.3|1502.3|1518.67|1502.67|1518.3|1502.3|10
1639629260000|2021-12-16 04:34:20|1518.31|1502.31|1516.76|1500.76|1518.39|1502.39|1516.76|1500.76|9
1639629270000|2021-12-16 04:34:30|1517.16|1501.16|1517.08|1501.08|1517.23|1501.23|1517.08|1501.08|8
1639629280000|2021-12-16 04:34:40|1517.17|1501.17|1517.17|1501.17|1517.17|1501.17|1517.13|1501.13|3
1639629290000|2021-12-16 04:34:50|1517.25|1501.25|1517.17|1501.17|1517.25|1501.25|1517.17|1501.17|2
1639629300000|2021-12-16 04:35:00|1517.26|1501.26|1517.33|1501.33|1517.5|1501.5|1517.26|1501.26|4
1639629310000|2021-12-16 04:35:10|1517.17|1501.17|1517.17|1501.17|1517.17|1501.17|1517.17|1501.17|1
1639629320000|2021-12-16 04:35:20|1517.1|1501.1|1517.17|1501.17|1517.17|1501.17|1517.1|1501.1|2
1639629330000|2021-12-16 04:35:30|1517.42|1501.42|1517.23|1501.23|1517.5|1501.5|1517.15|1501.15|4
1639629340000|2021-12-16 04:35:40|1517.4|1501.4|1517.23|1501.23|1517.5|1501.5|1517.13|1501.13|8
1639629350000|2021-12-16 04:35:50|1517.5|1501.5|1517.33|1501.33|1517.5|1501.5|1517.33|1501.33|3
1639629360000|2021-12-16 04:36:00|1517.25|1501.25|1517.17|1501.17|1517.27|1501.27|1517.16|1501.16|5
1639629370000|2021-12-16 04:36:10|1517.02|1501.02|1517.02|1501.02|1517.02|1501.02|1517.02|1501.02|1
1639629380000|2021-12-16 04:36:20|1516.6|1500.6|1516.55|1500.55|1517.02|1501.02|1516.55|1500.55|7
1639629400000|2021-12-16 04:36:40|1516.5|1500.5|1516.5|1500.5|1517|1501|1516.5|1500.5|3
1639629410000|2021-12-16 04:36:50|1516.48|1500.48|1516.5|1500.5|1516.5|1500.5|1516.48|1500.48|2
1639629420000|2021-12-16 04:37:00|1516.82|1500.82|1516.6|1500.6|1517.02|1501.02|1516.6|1500.6|3
1639629430000|2021-12-16 04:37:10|1516.55|1500.55|1516.25|1500.25|1516.55|1500.55|1516.25|1500.25|3
1639629440000|2021-12-16 04:37:20|1516.27|1500.27|1516.27|1500.27|1516.27|1500.27|1516.27|1500.27|1
1639629450000|2021-12-16 04:37:30|1516.42|1500.42|1515.7|1499.7|1516.42|1500.42|1515.69|1499.69|5
1639629460000|2021-12-16 04:37:40|1515.6|1499.6|1515.42|1499.42|1515.6|1499.6|1515.37|1499.37|8
1639629470000|2021-12-16 04:37:50|1515.5|1499.5|1515.38|1499.38|1515.5|1499.5|1515.38|1499.38|2
1639629480000|2021-12-16 04:38:00|1515.32|1499.32|1515.38|1499.38|1515.38|1499.38|1515.32|1499.32|2
1639629490000|2021-12-16 04:38:10|1515.45|1499.45|1514.49|1498.49|1515.5|1499.5|1514.49|1498.49|10
1639629500000|2021-12-16 04:38:20|1514.5|1498.5|1514.49|1498.49|1514.5|1498.5|1514.49|1498.49|2
1639629520000|2021-12-16 04:38:40|1514.32|1498.32|1514.4|1498.4|1514.4|1498.4|1514.32|1498.32|2
1639629530000|2021-12-16 04:38:50|1514|1498|1513.5|1497.5|1514|1498|1512.71|1496.71|10
1639629540000|2021-12-16 04:39:00|1514|1498|1513.5|1497.5|1514|1498|1513.44|1497.44|4
1639629550000|2021-12-16 04:39:10|1513.44|1497.44|1513.44|1497.44|1513.5|1497.5|1513.44|1497.44|3
1639629560000|2021-12-16 04:39:20|1513.5|1497.5|1515.59|1499.59|1515.59|1499.59|1513.5|1497.5|10
1639629570000|2021-12-16 04:39:30|1515.43|1499.43|1515.5|1499.5|1515.9|1499.9|1515.24|1499.24|10
1639629580000|2021-12-16 04:39:40|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1
1639629590000|2021-12-16 04:39:50|1515.5|1499.5|1515.5|1499.5|1516|1500|1515.5|1499.5|3
1639629600000|2021-12-16 04:40:00|1515.43|1499.43|1516|1500|1516|1500|1515.43|1499.43|3
1639629610000|2021-12-16 04:40:10|1515.7|1499.7|1515.79|1499.79|1515.79|1499.79|1515.6|1499.6|4
1639629620000|2021-12-16 04:40:20|1516.45|1500.45|1516|1500|1516.45|1500.45|1516|1500|2
1639629630000|2021-12-16 04:40:30|1516.29|1500.29|1515.4|1499.4|1516.35|1500.35|1515.39|1499.39|6
1639629640000|2021-12-16 04:40:40|1515.5|1499.5|1516.07|1500.07|1516.15|1500.15|1515.5|1499.5|4
1639629650000|2021-12-16 04:40:50|1516.15|1500.15|1516.24|1500.24|1516.25|1500.25|1516.15|1500.15|5
1639629660000|2021-12-16 04:41:00|1516.25|1500.25|1516.24|1500.24|1516.25|1500.25|1516.24|1500.24|2
1639629680000|2021-12-16 04:41:20|1516|1500|1516.06|1500.06|1516.06|1500.06|1515.53|1499.53|5
1639629690000|2021-12-16 04:41:30|1516.2|1500.2|1516.16|1500.16|1516.24|1500.24|1515.92|1499.92|8
1639629700000|2021-12-16 04:41:40|1516.25|1500.25|1516.24|1500.24|1516.25|1500.25|1516.24|1500.24|2
1639629710000|2021-12-16 04:41:50|1516.34|1500.34|1516.24|1500.24|1516.34|1500.34|1516.24|1500.24|4
1639629720000|2021-12-16 04:42:00|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.39|1500.39|3
1639629740000|2021-12-16 04:42:20|1516.04|1500.04|1516.5|1500.5|1516.5|1500.5|1516.04|1500.04|4
1639629760000|2021-12-16 04:42:40|1516.73|1500.73|1517|1501|1517|1501|1516.1|1500.1|4
1639629770000|2021-12-16 04:42:50|1517.23|1501.23|1516.46|1500.46|1517.23|1501.23|1516.46|1500.46|11
1639629780000|2021-12-16 04:43:00|1516.5|1500.5|1517.13|1501.13|1517.23|1501.23|1516.5|1500.5|7
1639629790000|2021-12-16 04:43:10|1517.15|1501.15|1517.25|1501.25|1517.31|1501.31|1517.07|1501.07|7
1639629800000|2021-12-16 04:43:20|1517.09|1501.09|1516.5|1500.5|1517.09|1501.09|1516.29|1500.29|9
1639629820000|2021-12-16 04:43:40|1516.3|1500.3|1515.97|1499.97|1516.3|1500.3|1515.83|1499.83|3
1639629830000|2021-12-16 04:43:50|1516.05|1500.05|1515.27|1499.27|1516.05|1500.05|1515.26|1499.26|4
1639629840000|2021-12-16 04:44:00|1515.26|1499.26|1515.27|1499.27|1515.27|1499.27|1515.22|1499.22|3
1639629850000|2021-12-16 04:44:10|1515.21|1499.21|1514.5|1498.5|1515.21|1499.21|1514.5|1498.5|5
1639629860000|2021-12-16 04:44:20|1515|1499|1514.4|1498.4|1515|1499|1514.4|1498.4|4
1639629870000|2021-12-16 04:44:30|1514.72|1498.72|1514.78|1498.78|1514.78|1498.78|1514.47|1498.47|4
1639629880000|2021-12-16 04:44:40|1515.13|1499.13|1514.37|1498.37|1515.13|1499.13|1514.37|1498.37|5
1639629890000|2021-12-16 04:44:50|1514.31|1498.31|1514.19|1498.19|1514.31|1498.31|1514.06|1498.06|4
1639629900000|2021-12-16 04:45:00|1513.91|1497.91|1514.46|1498.46|1514.69|1498.69|1513.91|1497.91|7
1639629910000|2021-12-16 04:45:10|1514.52|1498.52|1514.52|1498.52|1514.52|1498.52|1514.52|1498.52|1
1639629920000|2021-12-16 04:45:20|1514.77|1498.77|1514.81|1498.81|1514.81|1498.81|1514.77|1498.77|3
1639629940000|2021-12-16 04:45:40|1514.66|1498.66|1514.66|1498.66|1514.66|1498.66|1514.66|1498.66|1
1639629950000|2021-12-16 04:45:50|1515|1499|1515.1|1499.1|1515.1|1499.1|1515|1499|3
1639629960000|2021-12-16 04:46:00|1515.15|1499.15|1515.15|1499.15|1515.15|1499.15|1515.15|1499.15|1
1639629970000|2021-12-16 04:46:10|1515.35|1499.35|1515|1499|1515.5|1499.5|1515|1499|6
1639629980000|2021-12-16 04:46:20|1515.1|1499.1|1515.11|1499.11|1515.41|1499.41|1515.09|1499.09|5
1639629990000|2021-12-16 04:46:30|1515.5|1499.5|1515.45|1499.45|1515.5|1499.5|1515.15|1499.15|4
1639630000000|2021-12-16 04:46:40|1515.15|1499.15|1515.17|1499.17|1515.17|1499.17|1515.15|1499.15|2
1639630020000|2021-12-16 04:47:00|1514.8|1498.8|1514.67|1498.67|1514.8|1498.8|1514.67|1498.67|3
1639630030000|2021-12-16 04:47:10|1514.77|1498.77|1514.9|1498.9|1514.9|1498.9|1514.77|1498.77|2
1639630040000|2021-12-16 04:47:20|1514.67|1498.67|1514.85|1498.85|1514.85|1498.85|1514.67|1498.67|3
1639630050000|2021-12-16 04:47:30|1514.67|1498.67|1514.67|1498.67|1515.09|1499.09|1514.67|1498.67|3
1639630060000|2021-12-16 04:47:40|1514.88|1498.88|1516.46|1500.46|1517.12|1501.12|1514.88|1498.88|11
1639630070000|2021-12-16 04:47:50|1516.95|1500.95|1515.93|1499.93|1517.45|1501.45|1515.93|1499.93|9
1639630080000|2021-12-16 04:48:00|1515.9|1499.9|1515.17|1499.17|1515.9|1499.9|1515.17|1499.17|6
1639630090000|2021-12-16 04:48:10|1515.67|1499.67|1515.17|1499.17|1515.67|1499.67|1514.67|1498.67|6
1639630100000|2021-12-16 04:48:20|1515.18|1499.18|1515.81|1499.81|1515.81|1499.81|1515.09|1499.09|12
1639630110000|2021-12-16 04:48:30|1515.75|1499.75|1515.42|1499.42|1515.75|1499.75|1515.42|1499.42|2
1639630140000|2021-12-16 04:49:00|1515.46|1499.46|1516.17|1500.17|1516.17|1500.17|1515.46|1499.46|5
1639630150000|2021-12-16 04:49:10|1516.37|1500.37|1516.35|1500.35|1516.37|1500.37|1516.35|1500.35|2
1639630160000|2021-12-16 04:49:20|1516.3|1500.3|1516|1500|1516.3|1500.3|1516|1500|5
1639630170000|2021-12-16 04:49:30|1515.55|1499.55|1515.5|1499.5|1515.55|1499.55|1515.5|1499.5|2
1639630180000|2021-12-16 04:49:40|1515|1499|1514.5|1498.5|1515|1499|1514.5|1498.5|2
1639630200000|2021-12-16 04:50:00|1515|1499|1515|1499|1515|1499|1514.5|1498.5|6
1639630210000|2021-12-16 04:50:10|1514.68|1498.68|1515|1499|1515|1499|1514.68|1498.68|2
1639630220000|2021-12-16 04:50:20|1514.5|1498.5|1515|1499|1515|1499|1514.5|1498.5|2
1639630230000|2021-12-16 04:50:30|1514.5|1498.5|1514.1|1498.1|1515|1499|1514.04|1498.04|8
1639630240000|2021-12-16 04:50:40|1514.04|1498.04|1514.9|1498.9|1514.9|1498.9|1514.04|1498.04|5
1639630250000|2021-12-16 04:50:50|1514.4|1498.4|1513.98|1497.98|1514.4|1498.4|1513.98|1497.98|8
1639630260000|2021-12-16 04:51:00|1513.99|1497.99|1513.48|1497.48|1513.99|1497.99|1513.42|1497.42|13
1639630270000|2021-12-16 04:51:10|1513.44|1497.44|1514|1498|1514|1498|1513.44|1497.44|6
1639630280000|2021-12-16 04:51:20|1513.99|1497.99|1513.97|1497.97|1513.99|1497.99|1513.83|1497.83|4
1639630290000|2021-12-16 04:51:30|1513.78|1497.78|1513.97|1497.97|1513.97|1497.97|1513.78|1497.78|2
1639630300000|2021-12-16 04:51:40|1513.85|1497.85|1513.97|1497.97|1513.97|1497.97|1513.85|1497.85|2
1639630320000|2021-12-16 04:52:00|1513.88|1497.88|1514.25|1498.25|1514.25|1498.25|1513.78|1497.78|4
1639630340000|2021-12-16 04:52:20|1514.75|1498.75|1514.78|1498.78|1514.85|1498.85|1514.64|1498.64|6
1639630350000|2021-12-16 04:52:30|1514.89|1498.89|1514.78|1498.78|1514.89|1498.89|1514.68|1498.68|3
1639630360000|2021-12-16 04:52:40|1514.66|1498.66|1514.99|1498.99|1514.99|1498.99|1514.66|1498.66|3
1639630370000|2021-12-16 04:52:50|1515.09|1499.09|1515.8|1499.8|1515.8|1499.8|1515.09|1499.09|8
1639630380000|2021-12-16 04:53:00|1515.63|1499.63|1515.47|1499.47|1515.63|1499.63|1515.47|1499.47|2
1639630390000|2021-12-16 04:53:10|1515.63|1499.63|1515.63|1499.63|1515.63|1499.63|1515.63|1499.63|1
1639630400000|2021-12-16 04:53:20|1516.15|1500.15|1515.82|1499.82|1516.15|1500.15|1515.58|1499.58|5
1639630410000|2021-12-16 04:53:30|1515.89|1499.89|1516.82|1500.82|1517.2|1501.2|1515.65|1499.65|8
1639630430000|2021-12-16 04:53:50|1517.35|1501.35|1516.92|1500.92|1517.35|1501.35|1516.92|1500.92|2
1639630440000|2021-12-16 04:54:00|1516.5|1500.5|1516.65|1500.65|1516.65|1500.65|1516.5|1500.5|2
1639630450000|2021-12-16 04:54:10|1516.85|1500.85|1517.69|1501.69|1517.69|1501.69|1516.85|1500.85|3
1639630460000|2021-12-16 04:54:20|1517.5|1501.5|1517.39|1501.39|1518.27|1502.27|1517.39|1501.39|12
1639630470000|2021-12-16 04:54:30|1517.5|1501.5|1516|1500|1517.5|1501.5|1516|1500|5
1639630480000|2021-12-16 04:54:40|1515.39|1499.39|1515.5|1499.5|1515.5|1499.5|1515.39|1499.39|2
1639630490000|2021-12-16 04:54:50|1515|1499|1514.07|1498.07|1515|1499|1514.07|1498.07|8
1639630520000|2021-12-16 04:55:20|1514.26|1498.26|1514.16|1498.16|1514.76|1498.76|1514.16|1498.16|4
1639630540000|2021-12-16 04:55:40|1514.17|1498.17|1514.18|1498.18|1514.19|1498.19|1514.17|1498.17|3
1639630550000|2021-12-16 04:55:50|1514.08|1498.08|1514.08|1498.08|1514.16|1498.16|1514.08|1498.08|4
1639630560000|2021-12-16 04:56:00|1514.09|1498.09|1514.1|1498.1|1514.19|1498.19|1514.09|1498.09|5
1639630570000|2021-12-16 04:56:10|1514.18|1498.18|1514.1|1498.1|1514.18|1498.18|1514.1|1498.1|2
1639630590000|2021-12-16 04:56:30|1514.17|1498.17|1513.42|1497.42|1514.17|1498.17|1513.38|1497.38|12
1639630600000|2021-12-16 04:56:40|1513.5|1497.5|1513.78|1497.78|1513.85|1497.85|1513.5|1497.5|5
1639630610000|2021-12-16 04:56:50|1513.69|1497.69|1513.78|1497.78|1513.98|1497.98|1513.38|1497.38|6
1639630620000|2021-12-16 04:57:00|1514.26|1498.26|1514.17|1498.17|1514.4|1498.4|1514.17|1498.17|5
1639630630000|2021-12-16 04:57:10|1514.67|1498.67|1514.78|1498.78|1514.78|1498.78|1514.67|1498.67|2
1639630640000|2021-12-16 04:57:20|1514.67|1498.67|1514.5|1498.5|1515|1499|1514.16|1498.16|9
1639630650000|2021-12-16 04:57:30|1515.15|1499.15|1515.15|1499.15|1515.15|1499.15|1515.15|1499.15|1
1639630680000|2021-12-16 04:58:00|1515.35|1499.35|1515.5|1499.5|1515.5|1499.5|1515.2|1499.2|3
1639630690000|2021-12-16 04:58:10|1515.19|1499.19|1514.54|1498.54|1515.45|1499.45|1514.54|1498.54|5
1639630700000|2021-12-16 04:58:20|1514.43|1498.43|1514.5|1498.5|1514.5|1498.5|1514.43|1498.43|2
1639630710000|2021-12-16 04:58:30|1515|1499|1515.1|1499.1|1515.1|1499.1|1515|1499|2
1639630720000|2021-12-16 04:58:40|1515|1499|1513.5|1497.5|1515|1499|1513.48|1497.48|7
1639630730000|2021-12-16 04:58:50|1513.45|1497.45|1513.5|1497.5|1513.5|1497.5|1513.41|1497.41|4
1639630740000|2021-12-16 04:59:00|1513.4|1497.4|1513.5|1497.5|1513.5|1497.5|1513.4|1497.4|2
1639630750000|2021-12-16 04:59:10|1514|1498|1514.5|1498.5|1514.5|1498.5|1514|1498|2
1639630760000|2021-12-16 04:59:20|1514|1498|1514.57|1498.57|1514.57|1498.57|1513.32|1497.32|4
1639630780000|2021-12-16 04:59:40|1514.76|1498.76|1515.03|1499.03|1515.07|1499.07|1514.71|1498.71|4
1639630790000|2021-12-16 04:59:50|1515.3|1499.3|1515.18|1499.18|1515.3|1499.3|1515.18|1499.18|2
1639630800000|2021-12-16 05:00:00|1515.65|1499.65|1515.73|1499.73|1515.73|1499.73|1515.5|1499.5|3
1639630810000|2021-12-16 05:00:10|1515.65|1499.65|1515.85|1499.85|1515.85|1499.85|1515.65|1499.65|4
1639630830000|2021-12-16 05:00:30|1516.2|1500.2|1516.2|1500.2|1516.2|1500.2|1516.2|1500.2|1
1639630840000|2021-12-16 05:00:40|1516.25|1500.25|1515.72|1499.72|1516.25|1500.25|1515.72|1499.72|3
1639630850000|2021-12-16 05:00:50|1515.59|1499.59|1514.75|1498.75|1515.72|1499.72|1514.75|1498.75|4
1639630860000|2021-12-16 05:01:00|1514.83|1498.83|1513.68|1497.68|1515.38|1499.38|1513.68|1497.68|10
1639630870000|2021-12-16 05:01:10|1514.69|1498.69|1515.99|1499.99|1516.05|1500.05|1514.46|1498.46|9
1639630880000|2021-12-16 05:01:20|1516.25|1500.25|1516.25|1500.25|1516.25|1500.25|1516.25|1500.25|1
1639630890000|2021-12-16 05:01:30|1516.3|1500.3|1517.06|1501.06|1517.06|1501.06|1516.3|1500.3|6
1639630900000|2021-12-16 05:01:40|1517.5|1501.5|1517.39|1501.39|1517.65|1501.65|1517.39|1501.39|5
1639630910000|2021-12-16 05:01:50|1517.25|1501.25|1517.39|1501.39|1517.39|1501.39|1517.25|1501.25|2
1639630920000|2021-12-16 05:02:00|1517.45|1501.45|1517.39|1501.39|1517.45|1501.45|1517.39|1501.39|5
1639630930000|2021-12-16 05:02:10|1517.7|1501.7|1517.8|1501.8|1517.85|1501.85|1517.39|1501.39|5
1639630940000|2021-12-16 05:02:20|1517.39|1501.39|1517.39|1501.39|1517.46|1501.46|1517.34|1501.34|8
1639630950000|2021-12-16 05:02:30|1516.45|1500.45|1516.64|1500.64|1516.64|1500.64|1516.45|1500.45|2
1639630960000|2021-12-16 05:02:40|1516.46|1500.46|1516.74|1500.74|1516.74|1500.74|1516.4|1500.4|3
1639630970000|2021-12-16 05:02:50|1516.15|1500.15|1515.85|1499.85|1516.49|1500.49|1515.85|1499.85|4
1639630980000|2021-12-16 05:03:00|1515.99|1499.99|1516.89|1500.89|1516.89|1500.89|1515.99|1499.99|6
1639630990000|2021-12-16 05:03:10|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.36|1500.36|3
1639631000000|2021-12-16 05:03:20|1516.89|1500.89|1516.89|1500.89|1516.89|1500.89|1516.89|1500.89|1
1639631020000|2021-12-16 05:03:40|1516.48|1500.48|1516.5|1500.5|1516.89|1500.89|1516.4|1500.4|4
1639631030000|2021-12-16 05:03:50|1516.23|1500.23|1516.23|1500.23|1516.23|1500.23|1516.23|1500.23|1
1639631040000|2021-12-16 05:04:00|1516.09|1500.09|1515.36|1499.36|1516.09|1500.09|1515.35|1499.35|5
1639631050000|2021-12-16 05:04:10|1515.86|1499.86|1515.23|1499.23|1516|1500|1515.23|1499.23|7
1639631060000|2021-12-16 05:04:20|1515.73|1499.73|1515.67|1499.67|1515.78|1499.78|1515.67|1499.67|4
1639631070000|2021-12-16 05:04:30|1515.86|1499.86|1515.67|1499.67|1515.86|1499.86|1515.67|1499.67|2
1639631080000|2021-12-16 05:04:40|1515.86|1499.86|1515.23|1499.23|1515.86|1499.86|1515.17|1499.17|6
1639631090000|2021-12-16 05:04:50|1515.42|1499.42|1514.56|1498.56|1515.42|1499.42|1514.56|1498.56|7
1639631100000|2021-12-16 05:05:00|1514.46|1498.46|1514.5|1498.5|1514.5|1498.5|1514.46|1498.46|2
1639631110000|2021-12-16 05:05:10|1514.44|1498.44|1515.17|1499.17|1515.17|1499.17|1514.44|1498.44|8
1639631120000|2021-12-16 05:05:20|1515.05|1499.05|1515.17|1499.17|1515.17|1499.17|1515.05|1499.05|2
1639631130000|2021-12-16 05:05:30|1514.97|1498.97|1514.5|1498.5|1515.17|1499.17|1514.44|1498.44|7
1639631140000|2021-12-16 05:05:40|1514.31|1498.31|1514.5|1498.5|1514.5|1498.5|1514.31|1498.31|4
1639631150000|2021-12-16 05:05:50|1514.17|1498.17|1513.5|1497.5|1514.5|1498.5|1513.48|1497.48|5
1639631160000|2021-12-16 05:06:00|1513.48|1497.48|1514.32|1498.32|1514.5|1498.5|1513.48|1497.48|5
1639631170000|2021-12-16 05:06:10|1514|1498|1513.77|1497.77|1514.34|1498.34|1512.33|1496.33|16
1639631180000|2021-12-16 05:06:20|1513.69|1497.69|1514.15|1498.15|1514.15|1498.15|1513.69|1497.69|4
1639631190000|2021-12-16 05:06:30|1514.06|1498.06|1513.95|1497.95|1514.06|1498.06|1513.66|1497.66|9
1639631200000|2021-12-16 05:06:40|1513.74|1497.74|1513.5|1497.5|1514.28|1498.28|1513.5|1497.5|7
1639631210000|2021-12-16 05:06:50|1513.49|1497.49|1513|1497|1513.54|1497.54|1512.5|1496.5|7
1639631220000|2021-12-16 05:07:00|1513.3|1497.3|1513|1497|1513.3|1497.3|1513|1497|4
1639631230000|2021-12-16 05:07:10|1512.83|1496.83|1512.5|1496.5|1513|1497|1512.5|1496.5|3
1639631240000|2021-12-16 05:07:20|1512.45|1496.45|1511.57|1495.57|1512.45|1496.45|1511.57|1495.57|2
1639631250000|2021-12-16 05:07:30|1511.66|1495.66|1512.16|1496.16|1512.16|1496.16|1511.66|1495.66|2
1639631260000|2021-12-16 05:07:40|1511.76|1495.76|1511.52|1495.52|1511.76|1495.76|1511.5|1495.5|5
1639631270000|2021-12-16 05:07:50|1511.45|1495.45|1511.5|1495.5|1511.54|1495.54|1511.09|1495.09|10
1639631280000|2021-12-16 05:08:00|1511.46|1495.46|1511.5|1495.5|1511.51|1495.51|1511.36|1495.36|5
1639631290000|2021-12-16 05:08:10|1510.7|1494.7|1510.6|1494.6|1510.7|1494.7|1510.6|1494.6|2
1639631310000|2021-12-16 05:08:30|1511.02|1495.02|1511.42|1495.42|1511.42|1495.42|1511.02|1495.02|2
1639631320000|2021-12-16 05:08:40|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|3
1639631330000|2021-12-16 05:08:50|1510.44|1494.44|1510.5|1494.5|1510.5|1494.5|1510.44|1494.44|2
1639631340000|2021-12-16 05:09:00|1510.25|1494.25|1510.5|1494.5|1510.5|1494.5|1510.25|1494.25|3
1639631350000|2021-12-16 05:09:10|1511|1495|1510.5|1494.5|1511|1495|1510.41|1494.41|8
1639631360000|2021-12-16 05:09:20|1511|1495|1511|1495|1511|1495|1510.74|1494.74|4
1639631370000|2021-12-16 05:09:30|1510.98|1494.98|1511.75|1495.75|1511.75|1495.75|1510.98|1494.98|4
1639631380000|2021-12-16 05:09:40|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1
1639631390000|2021-12-16 05:09:50|1511.4|1495.4|1511.52|1495.52|1511.54|1495.54|1511.4|1495.4|4
1639631400000|2021-12-16 05:10:00|1511.54|1495.54|1511.48|1495.48|1511.54|1495.54|1511.39|1495.39|5
1639631410000|2021-12-16 05:10:10|1511.54|1495.54|1511.51|1495.51|1511.54|1495.54|1511.51|1495.51|2
1639631420000|2021-12-16 05:10:20|1512.01|1496.01|1512.02|1496.02|1512.02|1496.02|1511.7|1495.7|3
1639631430000|2021-12-16 05:10:30|1511.72|1495.72|1512.38|1496.38|1512.85|1496.85|1511.72|1495.72|18
1639631440000|2021-12-16 05:10:40|1512.5|1496.5|1512.38|1496.38|1512.5|1496.5|1512.18|1496.18|4
1639631450000|2021-12-16 05:10:50|1512.37|1496.37|1511.58|1495.58|1512.37|1496.37|1511.58|1495.58|4
1639631460000|2021-12-16 05:11:00|1511.5|1495.5|1512.18|1496.18|1512.28|1496.28|1511.5|1495.5|6
1639631470000|2021-12-16 05:11:10|1511.57|1495.57|1512.18|1496.18|1512.18|1496.18|1511.57|1495.57|3
1639631480000|2021-12-16 05:11:20|1512.08|1496.08|1512.18|1496.18|1512.18|1496.18|1512.08|1496.08|3
1639631490000|2021-12-16 05:11:30|1511.68|1495.68|1511.5|1495.5|1511.68|1495.68|1511.5|1495.5|2
1639631500000|2021-12-16 05:11:40|1511.43|1495.43|1511.5|1495.5|1511.5|1495.5|1511.43|1495.43|2
1639631510000|2021-12-16 05:11:50|1512|1496|1511.84|1495.84|1512.18|1496.18|1511.76|1495.76|6
1639631520000|2021-12-16 05:12:00|1511.57|1495.57|1511.39|1495.39|1512|1496|1511.39|1495.39|8
1639631530000|2021-12-16 05:12:10|1511.29|1495.29|1511.29|1495.29|1511.29|1495.29|1511.29|1495.29|1
1639631540000|2021-12-16 05:12:20|1511.5|1495.5|1511.39|1495.39|1511.5|1495.5|1511.39|1495.39|2
1639631550000|2021-12-16 05:12:30|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639631560000|2021-12-16 05:12:40|1511.44|1495.44|1511.79|1495.79|1512|1496|1511.44|1495.44|4
1639631570000|2021-12-16 05:12:50|1511.89|1495.89|1512.63|1496.63|1512.63|1496.63|1511.89|1495.89|8
1639631580000|2021-12-16 05:13:00|1512.41|1496.41|1512.03|1496.03|1512.41|1496.41|1512.03|1496.03|3
1639631590000|2021-12-16 05:13:10|1512.35|1496.35|1513.4|1497.4|1513.4|1497.4|1512.35|1496.35|9
1639631600000|2021-12-16 05:13:20|1513.64|1497.64|1513.47|1497.47|1513.64|1497.64|1513.4|1497.4|5
1639631610000|2021-12-16 05:13:30|1513.28|1497.28|1512.8|1496.8|1513.28|1497.28|1512.79|1496.79|5
1639631620000|2021-12-16 05:13:40|1512.55|1496.55|1512.55|1496.55|1512.55|1496.55|1512.55|1496.55|1
1639631630000|2021-12-16 05:13:50|1512.4|1496.4|1512.24|1496.24|1512.4|1496.4|1512.24|1496.24|2
1639631640000|2021-12-16 05:14:00|1512.4|1496.4|1512.35|1496.35|1512.4|1496.4|1512.09|1496.09|4
1639631650000|2021-12-16 05:14:10|1512.19|1496.19|1512.29|1496.29|1512.65|1496.65|1512.19|1496.19|3
1639631660000|2021-12-16 05:14:20|1512.41|1496.41|1512.34|1496.34|1512.41|1496.41|1512.34|1496.34|2
1639631670000|2021-12-16 05:14:30|1512.01|1496.01|1511.99|1495.99|1512.1|1496.1|1511.99|1495.99|3
1639631680000|2021-12-16 05:14:40|1512.04|1496.04|1513.23|1497.23|1513.58|1497.58|1512.04|1496.04|7
1639631690000|2021-12-16 05:14:50|1513.69|1497.69|1513.61|1497.61|1513.69|1497.69|1513.5|1497.5|3
1639631710000|2021-12-16 05:15:10|1513.89|1497.89|1513.62|1497.62|1513.89|1497.89|1513.5|1497.5|6
1639631720000|2021-12-16 05:15:20|1513.63|1497.63|1513.62|1497.62|1513.94|1497.94|1513.62|1497.62|3
1639631740000|2021-12-16 05:15:40|1513.65|1497.65|1514.01|1498.01|1514.04|1498.04|1513.65|1497.65|4
1639631760000|2021-12-16 05:16:00|1513.75|1497.75|1513.87|1497.87|1513.87|1497.87|1513.75|1497.75|2
1639631770000|2021-12-16 05:16:10|1513.85|1497.85|1513.85|1497.85|1513.85|1497.85|1513.85|1497.85|1
1639631780000|2021-12-16 05:16:20|1513.53|1497.53|1513.5|1497.5|1513.53|1497.53|1513.5|1497.5|2
1639631790000|2021-12-16 05:16:30|1513.15|1497.15|1512.42|1496.42|1513.15|1497.15|1512.32|1496.32|6
1639631800000|2021-12-16 05:16:40|1512|1496|1512.75|1496.75|1512.75|1496.75|1512|1496|3
1639631810000|2021-12-16 05:16:50|1512.85|1496.85|1512.85|1496.85|1512.85|1496.85|1512.85|1496.85|1
1639631820000|2021-12-16 05:17:00|1512.6|1496.6|1513|1497|1513.35|1497.35|1511.32|1495.32|13
1639631830000|2021-12-16 05:17:10|1513.02|1497.02|1513|1497|1513.02|1497.02|1513|1497|2
1639631850000|2021-12-16 05:17:30|1513.18|1497.18|1513.28|1497.28|1513.62|1497.62|1513|1497|6
1639631860000|2021-12-16 05:17:40|1513.1|1497.1|1513.11|1497.11|1513.6|1497.6|1513.1|1497.1|12
1639631870000|2021-12-16 05:17:50|1513.17|1497.17|1513|1497|1513.39|1497.39|1513|1497|7
1639631880000|2021-12-16 05:18:00|1512.9|1496.9|1512.33|1496.33|1512.9|1496.9|1512.23|1496.23|6
1639631890000|2021-12-16 05:18:10|1512.12|1496.12|1511.4|1495.4|1512.12|1496.12|1510.71|1494.71|10
1639631900000|2021-12-16 05:18:20|1511|1495|1510.5|1494.5|1511|1495|1510.41|1494.41|4
1639631910000|2021-12-16 05:18:30|1510.42|1494.42|1510.36|1494.36|1510.5|1494.5|1510.36|1494.36|5
1639631920000|2021-12-16 05:18:40|1510.29|1494.29|1509.5|1493.5|1510.42|1494.42|1509.4|1493.4|8
1639631930000|2021-12-16 05:18:50|1509.65|1493.65|1510.45|1494.45|1510.5|1494.5|1509.65|1493.65|4
1639631940000|2021-12-16 05:19:00|1510.39|1494.39|1510.45|1494.45|1510.45|1494.45|1510.39|1494.39|2
1639631960000|2021-12-16 05:19:20|1510.42|1494.42|1510.42|1494.42|1510.42|1494.42|1510.24|1494.24|4
1639631990000|2021-12-16 05:19:50|1510.39|1494.39|1510.42|1494.42|1510.42|1494.42|1510.37|1494.37|3
1639632000000|2021-12-16 05:20:00|1510.28|1494.28|1509.5|1493.5|1510.42|1494.42|1509.5|1493.5|4
1639632010000|2021-12-16 05:20:10|1509.52|1493.52|1509.5|1493.5|1509.52|1493.52|1509.5|1493.5|2
1639632020000|2021-12-16 05:20:20|1508.5|1492.5|1508.44|1492.44|1508.59|1492.59|1508.4|1492.4|6
1639632030000|2021-12-16 05:20:30|1508.5|1492.5|1509.2|1493.2|1509.2|1493.2|1508.4|1492.4|4
1639632050000|2021-12-16 05:20:50|1508.98|1492.98|1509.3|1493.3|1509.3|1493.3|1508.98|1492.98|2
1639632060000|2021-12-16 05:21:00|1508.93|1492.93|1509.25|1493.25|1509.25|1493.25|1508.93|1492.93|2
1639632070000|2021-12-16 05:21:10|1508.98|1492.98|1509|1493|1509.3|1493.3|1508.98|1492.98|5
1639632080000|2021-12-16 05:21:20|1508.98|1492.98|1509.4|1493.4|1509.45|1493.45|1508.98|1492.98|6
1639632090000|2021-12-16 05:21:30|1509|1493|1509.32|1493.32|1509.87|1493.87|1509|1493|8
1639632100000|2021-12-16 05:21:40|1509.66|1493.66|1510.5|1494.5|1510.9|1494.9|1509.66|1493.66|7
1639632110000|2021-12-16 05:21:50|1510.85|1494.85|1511.25|1495.25|1511.25|1495.25|1510.85|1494.85|5
1639632120000|2021-12-16 05:22:00|1511.08|1495.08|1510|1494|1511.08|1495.08|1510|1494|6
1639632130000|2021-12-16 05:22:10|1510.05|1494.05|1509.5|1493.5|1510.05|1494.05|1509.43|1493.43|8
1639632140000|2021-12-16 05:22:20|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1
1639632150000|2021-12-16 05:22:30|1509.08|1493.08|1509.08|1493.08|1509.08|1493.08|1509.08|1493.08|1
1639632170000|2021-12-16 05:22:50|1508.91|1492.91|1509.25|1493.25|1509.25|1493.25|1508.91|1492.91|2
1639632180000|2021-12-16 05:23:00|1508.68|1492.68|1508.9|1492.9|1509.25|1493.25|1508.68|1492.68|6
1639632190000|2021-12-16 05:23:10|1509|1493|1509|1493|1509.4|1493.4|1509|1493|3
1639632200000|2021-12-16 05:23:20|1508.91|1492.91|1509|1493|1509|1493|1508.91|1492.91|2
1639632210000|2021-12-16 05:23:30|1509.44|1493.44|1509.13|1493.13|1509.5|1493.5|1509|1493|7
1639632220000|2021-12-16 05:23:40|1509.2|1493.2|1508.81|1492.81|1509.2|1493.2|1508.66|1492.66|4
1639632230000|2021-12-16 05:23:50|1508.73|1492.73|1508.9|1492.9|1509.05|1493.05|1508.73|1492.73|4
1639632240000|2021-12-16 05:24:00|1509.2|1493.2|1509|1493|1509.2|1493.2|1509|1493|2
1639632250000|2021-12-16 05:24:10|1509.11|1493.11|1509|1493|1509.25|1493.25|1509|1493|3
1639632260000|2021-12-16 05:24:20|1509.08|1493.08|1509|1493|1509.08|1493.08|1509|1493|2
1639632270000|2021-12-16 05:24:30|1509.44|1493.44|1509.1|1493.1|1509.44|1493.44|1509.04|1493.04|3
1639632280000|2021-12-16 05:24:40|1508.91|1492.91|1509|1493|1509|1493|1508.91|1492.91|2
1639632300000|2021-12-16 05:25:00|1509.39|1493.39|1509|1493|1509.39|1493.39|1509|1493|2
1639632310000|2021-12-16 05:25:10|1509.2|1493.2|1509|1493|1509.2|1493.2|1509|1493|3
1639632320000|2021-12-16 05:25:20|1509.4|1493.4|1512.68|1496.68|1512.68|1496.68|1509.4|1493.4|13
1639632330000|2021-12-16 05:25:30|1512.83|1496.83|1513.67|1497.67|1514.05|1498.05|1512.83|1496.83|10
1639632340000|2021-12-16 05:25:40|1513.99|1497.99|1513.67|1497.67|1513.99|1497.99|1513.67|1497.67|2
1639632350000|2021-12-16 05:25:50|1513.78|1497.78|1513.67|1497.67|1513.78|1497.78|1513.67|1497.67|2
1639632360000|2021-12-16 05:26:00|1513.6|1497.6|1513.95|1497.95|1513.95|1497.95|1513|1497|7
1639632380000|2021-12-16 05:26:20|1513.67|1497.67|1513.5|1497.5|1513.85|1497.85|1513.5|1497.5|3
1639632390000|2021-12-16 05:26:30|1513|1497|1512.77|1496.77|1513|1497|1512.71|1496.71|5
1639632400000|2021-12-16 05:26:40|1512.76|1496.76|1511.5|1495.5|1512.91|1496.91|1511.5|1495.5|14
1639632420000|2021-12-16 05:27:00|1511.34|1495.34|1511.5|1495.5|1511.5|1495.5|1511.34|1495.34|2
1639632430000|2021-12-16 05:27:10|1512|1496|1512.27|1496.27|1512.27|1496.27|1511.72|1495.72|5
1639632450000|2021-12-16 05:27:30|1512.01|1496.01|1512.02|1496.02|1512.27|1496.27|1511.75|1495.75|4
1639632470000|2021-12-16 05:27:50|1511.6|1495.6|1512.02|1496.02|1512.02|1496.02|1511.6|1495.6|2
1639632480000|2021-12-16 05:28:00|1511.9|1495.9|1512.27|1496.27|1512.27|1496.27|1511.9|1495.9|2
1639632500000|2021-12-16 05:28:20|1512|1496|1510.75|1494.75|1512|1496|1510.74|1494.74|9
1639632520000|2021-12-16 05:28:40|1510.79|1494.79|1510.75|1494.75|1510.79|1494.79|1510.29|1494.29|4
1639632540000|2021-12-16 05:29:00|1510.55|1494.55|1510.73|1494.73|1510.75|1494.75|1510.55|1494.55|4
1639632550000|2021-12-16 05:29:10|1510.75|1494.75|1511.72|1495.72|1511.85|1495.85|1510.5|1494.5|9
1639632560000|2021-12-16 05:29:20|1511.81|1495.81|1511.5|1495.5|1511.81|1495.81|1511.5|1495.5|3
1639632580000|2021-12-16 05:29:40|1512|1496|1511.75|1495.75|1512|1496|1511.64|1495.64|4
1639632590000|2021-12-16 05:29:50|1511.79|1495.79|1511.79|1495.79|1512|1496|1511.79|1495.79|3
1639632600000|2021-12-16 05:30:00|1511.5|1495.5|1511.75|1495.75|1512|1496|1511.5|1495.5|5
1639632610000|2021-12-16 05:30:10|1511.82|1495.82|1512|1496|1512.12|1496.12|1511.82|1495.82|4
1639632620000|2021-12-16 05:30:20|1512.09|1496.09|1512.5|1496.5|1512.5|1496.5|1512.09|1496.09|3
1639632630000|2021-12-16 05:30:30|1512|1496|1511.92|1495.92|1512.3|1496.3|1511.92|1495.92|3
1639632640000|2021-12-16 05:30:40|1511.84|1495.84|1511.25|1495.25|1511.84|1495.84|1511.25|1495.25|7
1639632650000|2021-12-16 05:30:50|1510.7|1494.7|1510.31|1494.31|1510.7|1494.7|1510.31|1494.31|4
1639632660000|2021-12-16 05:31:00|1510.5|1494.5|1511.15|1495.15|1511.15|1495.15|1509.87|1493.87|7
1639632670000|2021-12-16 05:31:10|1511.25|1495.25|1510.5|1494.5|1511.25|1495.25|1510.5|1494.5|4
1639632680000|2021-12-16 05:31:20|1510.39|1494.39|1510.5|1494.5|1510.5|1494.5|1509.5|1493.5|6
1639632690000|2021-12-16 05:31:30|1510.15|1494.15|1509.92|1493.92|1510.15|1494.15|1509.68|1493.68|8
1639632700000|2021-12-16 05:31:40|1510.29|1494.29|1510.72|1494.72|1511.05|1495.05|1510|1494|6
1639632710000|2021-12-16 05:31:50|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|5
1639632720000|2021-12-16 05:32:00|1511|1495|1511|1495|1511.45|1495.45|1510.69|1494.69|9
1639632730000|2021-12-16 05:32:10|1511.44|1495.44|1511.5|1495.5|1511.5|1495.5|1511.44|1495.44|2
1639632740000|2021-12-16 05:32:20|1511|1495|1511|1495|1511|1495|1511|1495|1
1639632750000|2021-12-16 05:32:30|1510.91|1494.91|1510.95|1494.95|1510.95|1494.95|1510.91|1494.91|3
1639632760000|2021-12-16 05:32:40|1510.91|1494.91|1510.5|1494.5|1511|1495|1510.13|1494.13|7
1639632770000|2021-12-16 05:32:50|1510.15|1494.15|1509.65|1493.65|1510.15|1494.15|1509.65|1493.65|2
1639632780000|2021-12-16 05:33:00|1509.95|1493.95|1510.5|1494.5|1510.5|1494.5|1509.65|1493.65|5
1639632790000|2021-12-16 05:33:10|1510.26|1494.26|1510.2|1494.2|1510.26|1494.26|1510.2|1494.2|2
1639632800000|2021-12-16 05:33:20|1510.15|1494.15|1509.5|1493.5|1510.15|1494.15|1509.45|1493.45|6
1639632810000|2021-12-16 05:33:30|1509.48|1493.48|1508.85|1492.85|1509.5|1493.5|1508.85|1492.85|3
1639632820000|2021-12-16 05:33:40|1508.5|1492.5|1508.55|1492.55|1508.55|1492.55|1508.5|1492.5|2
1639632830000|2021-12-16 05:33:50|1508.6|1492.6|1509.08|1493.08|1509.08|1493.08|1508.6|1492.6|4
1639632840000|2021-12-16 05:34:00|1508.76|1492.76|1509.25|1493.25|1509.4|1493.4|1508.76|1492.76|5
1639632850000|2021-12-16 05:34:10|1509.4|1493.4|1509|1493|1509.5|1493.5|1509|1493|3
1639632860000|2021-12-16 05:34:20|1509.2|1493.2|1508.75|1492.75|1509.5|1493.5|1508.75|1492.75|5
1639632870000|2021-12-16 05:34:30|1508.96|1492.96|1510.59|1494.59|1510.59|1494.59|1508.96|1492.96|6
1639632880000|2021-12-16 05:34:40|1511|1495|1510.66|1494.66|1511|1495|1510.63|1494.63|3
1639632890000|2021-12-16 05:34:50|1510.63|1494.63|1510.66|1494.66|1510.9|1494.9|1510.5|1494.5|7
1639632900000|2021-12-16 05:35:00|1510.7|1494.7|1511.4|1495.4|1511.4|1495.4|1510.5|1494.5|7
1639632910000|2021-12-16 05:35:10|1511.29|1495.29|1511.29|1495.29|1511.29|1495.29|1511.29|1495.29|1
1639632920000|2021-12-16 05:35:20|1511.35|1495.35|1511.39|1495.39|1511.39|1495.39|1511.02|1495.02|5
1639632930000|2021-12-16 05:35:30|1511.47|1495.47|1511.15|1495.15|1511.47|1495.47|1510.89|1494.89|3
1639632940000|2021-12-16 05:35:40|1510.91|1494.91|1511.15|1495.15|1511.15|1495.15|1510.91|1494.91|2
1639632950000|2021-12-16 05:35:50|1510.95|1494.95|1511.15|1495.15|1511.15|1495.15|1510.95|1494.95|2
1639632960000|2021-12-16 05:36:00|1510.88|1494.88|1511.02|1495.02|1511.1|1495.1|1510.88|1494.88|3
1639632970000|2021-12-16 05:36:10|1511|1495|1511|1495|1511.1|1495.1|1510.8|1494.8|4
1639632980000|2021-12-16 05:36:20|1510.95|1494.95|1511.15|1495.15|1511.15|1495.15|1510.95|1494.95|2
1639632990000|2021-12-16 05:36:30|1510.79|1494.79|1511|1495|1511|1495|1510.79|1494.79|2
1639633000000|2021-12-16 05:36:40|1511.03|1495.03|1511.5|1495.5|1511.5|1495.5|1510.98|1494.98|4
1639633020000|2021-12-16 05:37:00|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.39|1494.39|3
1639633030000|2021-12-16 05:37:10|1510.32|1494.32|1510|1494|1510.42|1494.42|1509.5|1493.5|7
1639633040000|2021-12-16 05:37:20|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639633050000|2021-12-16 05:37:30|1509.3|1493.3|1509.42|1493.42|1509.5|1493.5|1509.3|1493.3|4
1639633060000|2021-12-16 05:37:40|1509|1493|1509|1493|1509.2|1493.2|1508.92|1492.92|5
1639633070000|2021-12-16 05:37:50|1508.95|1492.95|1508.45|1492.45|1508.95|1492.95|1508.34|1492.34|8
1639633080000|2021-12-16 05:38:00|1508.38|1492.38|1508.32|1492.32|1508.38|1492.38|1508.29|1492.29|3
1639633120000|2021-12-16 05:38:40|1508.66|1492.66|1508.83|1492.83|1508.95|1492.95|1508.66|1492.66|5
1639633130000|2021-12-16 05:38:50|1509.32|1493.32|1509.5|1493.5|1509.5|1493.5|1509.32|1493.32|3
1639633140000|2021-12-16 05:39:00|1509.32|1493.32|1509.5|1493.5|1509.5|1493.5|1509.32|1493.32|2
1639633160000|2021-12-16 05:39:20|1509.47|1493.47|1508.59|1492.59|1509.51|1493.51|1508.59|1492.59|4
1639633190000|2021-12-16 05:39:50|1508.51|1492.51|1508.5|1492.5|1508.51|1492.51|1508.5|1492.5|2
1639633200000|2021-12-16 05:40:00|1508.51|1492.51|1508.5|1492.5|1509|1493|1508.5|1492.5|8
1639633210000|2021-12-16 05:40:10|1508.9|1492.9|1509|1493|1509|1493|1508.77|1492.77|4
1639633220000|2021-12-16 05:40:20|1508.8|1492.8|1509.55|1493.55|1509.55|1493.55|1508.8|1492.8|3
1639633230000|2021-12-16 05:40:30|1509.83|1493.83|1510.02|1494.02|1510.1|1494.1|1509.5|1493.5|10
1639633240000|2021-12-16 05:40:40|1509.52|1493.52|1509|1493|1510.02|1494.02|1509|1493|8
1639633250000|2021-12-16 05:40:50|1508.53|1492.53|1508.5|1492.5|1508.53|1492.53|1508.5|1492.5|2
1639633260000|2021-12-16 05:41:00|1508.53|1492.53|1508.92|1492.92|1508.92|1492.92|1508.5|1492.5|3
1639633270000|2021-12-16 05:41:10|1509.11|1493.11|1509.42|1493.42|1509.42|1493.42|1508.92|1492.92|3
1639633280000|2021-12-16 05:41:20|1509.37|1493.37|1509.45|1493.45|1509.5|1493.5|1509.37|1493.37|4
1639633290000|2021-12-16 05:41:30|1509.95|1493.95|1510|1494|1510|1494|1509.8|1493.8|3
1639633300000|2021-12-16 05:41:40|1509.68|1493.68|1510|1494|1510|1494|1509.5|1493.5|9
1639633310000|2021-12-16 05:41:50|1509.92|1493.92|1509.4|1493.4|1509.92|1493.92|1509.4|1493.4|6
1639633320000|2021-12-16 05:42:00|1509.31|1493.31|1509.57|1493.57|1509.57|1493.57|1509.23|1493.23|4
1639633330000|2021-12-16 05:42:10|1509.23|1493.23|1509.51|1493.51|1509.85|1493.85|1508.82|1492.82|10
1639633340000|2021-12-16 05:42:20|1509.82|1493.82|1509.51|1493.51|1509.82|1493.82|1509.51|1493.51|2
1639633350000|2021-12-16 05:42:30|1509.32|1493.32|1509.88|1493.88|1510|1494|1509.32|1493.32|6
1639633360000|2021-12-16 05:42:40|1509.63|1493.63|1509.75|1493.75|1510.06|1494.06|1509.63|1493.63|3
1639633370000|2021-12-16 05:42:50|1510|1494|1509.79|1493.79|1510|1494|1509.5|1493.5|4
1639633380000|2021-12-16 05:43:00|1510|1494|1509.72|1493.72|1510|1494|1509.72|1493.72|2
1639633390000|2021-12-16 05:43:10|1509.87|1493.87|1510.06|1494.06|1510.54|1494.54|1509.5|1493.5|4
1639633400000|2021-12-16 05:43:20|1509.75|1493.75|1511.33|1495.33|1511.33|1495.33|1509.75|1493.75|8
1639633410000|2021-12-16 05:43:30|1511.34|1495.34|1511.5|1495.5|1511.5|1495.5|1510.96|1494.96|5
1639633420000|2021-12-16 05:43:40|1511.1|1495.1|1510.36|1494.36|1511.25|1495.25|1510.36|1494.36|6
1639633440000|2021-12-16 05:44:00|1510.28|1494.28|1508.5|1492.5|1510.28|1494.28|1508.5|1492.5|3
1639633450000|2021-12-16 05:44:10|1508.48|1492.48|1508.33|1492.33|1508.55|1492.55|1508.33|1492.33|4
1639633460000|2021-12-16 05:44:20|1508.19|1492.19|1507.51|1491.51|1508.19|1492.19|1507.51|1491.51|4
1639633470000|2021-12-16 05:44:30|1507.54|1491.54|1506.65|1490.65|1507.54|1491.54|1506.65|1490.65|3
1639633490000|2021-12-16 05:44:50|1507|1491|1507|1491|1507|1491|1507|1491|1
1639633500000|2021-12-16 05:45:00|1506.94|1490.94|1507|1491|1507|1491|1506.94|1490.94|2
1639633510000|2021-12-16 05:45:10|1507.29|1491.29|1508.5|1492.5|1508.5|1492.5|1507.29|1491.29|7
1639633520000|2021-12-16 05:45:20|1508.45|1492.45|1508.45|1492.45|1508.45|1492.45|1508.45|1492.45|1
1639633530000|2021-12-16 05:45:30|1508.5|1492.5|1508|1492|1508.5|1492.5|1507.85|1491.85|6
1639633540000|2021-12-16 05:45:40|1507.85|1491.85|1508|1492|1508|1492|1507.85|1491.85|2
1639633550000|2021-12-16 05:45:50|1508.44|1492.44|1508|1492|1508.44|1492.44|1508|1492|5
1639633570000|2021-12-16 05:46:10|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1
1639633580000|2021-12-16 05:46:20|1508|1492|1507.47|1491.47|1508|1492|1507.47|1491.47|2
1639633590000|2021-12-16 05:46:30|1507.37|1491.37|1507.43|1491.43|1507.43|1491.43|1507.35|1491.35|3
1639633600000|2021-12-16 05:46:40|1507.62|1491.62|1507.82|1491.82|1508|1492|1507.5|1491.5|5
1639633610000|2021-12-16 05:46:50|1507.5|1491.5|1508|1492|1508|1492|1507.5|1491.5|5
1639633620000|2021-12-16 05:47:00|1507.5|1491.5|1507.9|1491.9|1508|1492|1507.5|1491.5|10
1639633630000|2021-12-16 05:47:10|1507.5|1491.5|1507.9|1491.9|1507.9|1491.9|1507.5|1491.5|4
1639633640000|2021-12-16 05:47:20|1507.99|1491.99|1508.09|1492.09|1508.25|1492.25|1507.99|1491.99|3
1639633650000|2021-12-16 05:47:30|1508.15|1492.15|1508.16|1492.16|1508.16|1492.16|1508.15|1492.15|2
1639633660000|2021-12-16 05:47:40|1508.33|1492.33|1508.15|1492.15|1508.33|1492.33|1508.09|1492.09|3
1639633670000|2021-12-16 05:47:50|1508.16|1492.16|1508.09|1492.09|1508.16|1492.16|1508.09|1492.09|2
1639633680000|2021-12-16 05:48:00|1507.59|1491.59|1507.59|1491.59|1507.59|1491.59|1507.59|1491.59|1
1639633690000|2021-12-16 05:48:10|1507.99|1491.99|1508.4|1492.4|1508.41|1492.41|1507.99|1491.99|5
1639633700000|2021-12-16 05:48:20|1508.45|1492.45|1509.5|1493.5|1509.5|1493.5|1508.45|1492.45|7
1639633710000|2021-12-16 05:48:30|1509.49|1493.49|1509.63|1493.63|1509.95|1493.95|1509.49|1493.49|3
1639633720000|2021-12-16 05:48:40|1510.21|1494.21|1510.52|1494.52|1510.8|1494.8|1510.2|1494.2|11
1639633730000|2021-12-16 05:48:50|1510.57|1494.57|1510.4|1494.4|1510.59|1494.59|1510.3|1494.3|5
1639633740000|2021-12-16 05:49:00|1510.59|1494.59|1510.57|1494.57|1510.59|1494.59|1510.36|1494.36|3
1639633750000|2021-12-16 05:49:10|1510.03|1494.03|1509.8|1493.8|1510.15|1494.15|1509.8|1493.8|3
1639633760000|2021-12-16 05:49:20|1510|1494|1510|1494|1510|1494|1510|1494|1
1639633790000|2021-12-16 05:49:50|1509.56|1493.56|1508.5|1492.5|1509.56|1493.56|1508.5|1492.5|4
1639633800000|2021-12-16 05:50:00|1508.42|1492.42|1508.25|1492.25|1508.42|1492.42|1508.17|1492.17|7
1639633810000|2021-12-16 05:50:10|1507.84|1491.84|1508.74|1492.74|1508.74|1492.74|1507.84|1491.84|7
1639633840000|2021-12-16 05:50:40|1508.69|1492.69|1508.74|1492.74|1508.74|1492.74|1508.69|1492.69|2
1639633850000|2021-12-16 05:50:50|1508.75|1492.75|1509.63|1493.63|1509.63|1493.63|1508.56|1492.56|3
1639633860000|2021-12-16 05:51:00|1509.6|1493.6|1509.23|1493.23|1509.61|1493.61|1509.23|1493.23|3
1639633880000|2021-12-16 05:51:20|1509.45|1493.45|1509.15|1493.15|1509.45|1493.45|1508.46|1492.46|7
1639633890000|2021-12-16 05:51:30|1509|1493|1508.71|1492.71|1509|1493|1508.46|1492.46|11
1639633900000|2021-12-16 05:51:40|1508.46|1492.46|1507.57|1491.57|1508.46|1492.46|1507.57|1491.57|3
1639633910000|2021-12-16 05:51:50|1507.49|1491.49|1507.59|1491.59|1507.87|1491.87|1507.42|1491.42|7
1639633920000|2021-12-16 05:52:00|1508.09|1492.09|1508.09|1492.09|1508.09|1492.09|1508.09|1492.09|1
1639633940000|2021-12-16 05:52:20|1508.34|1492.34|1508.16|1492.16|1508.39|1492.39|1508.09|1492.09|6
1639633950000|2021-12-16 05:52:30|1508.38|1492.38|1509.1|1493.1|1509.4|1493.4|1508.34|1492.34|9
1639633960000|2021-12-16 05:52:40|1509.11|1493.11|1509.11|1493.11|1509.11|1493.11|1509.11|1493.11|1
1639633970000|2021-12-16 05:52:50|1509.16|1493.16|1509.16|1493.16|1509.45|1493.45|1509.16|1493.16|3
1639633990000|2021-12-16 05:53:10|1509.07|1493.07|1509.78|1493.78|1509.78|1493.78|1509.07|1493.07|7
1639634000000|2021-12-16 05:53:20|1509.88|1493.88|1510.79|1494.79|1510.79|1494.79|1509.88|1493.88|8
1639634010000|2021-12-16 05:53:30|1510.5|1494.5|1510.43|1494.43|1510.79|1494.79|1510.33|1494.33|6
1639634020000|2021-12-16 05:53:40|1510.32|1494.32|1510.4|1494.4|1510.4|1494.4|1510.32|1494.32|2
1639634030000|2021-12-16 05:53:50|1510.28|1494.28|1510.33|1494.33|1510.34|1494.34|1510.28|1494.28|3
1639634040000|2021-12-16 05:54:00|1510.44|1494.44|1510.79|1494.79|1510.93|1494.93|1510.36|1494.36|6
1639634050000|2021-12-16 05:54:10|1510.99|1494.99|1511.2|1495.2|1511.3|1495.3|1510.99|1494.99|3
1639634060000|2021-12-16 05:54:20|1510.9|1494.9|1510.85|1494.85|1510.9|1494.9|1510.45|1494.45|6
1639634070000|2021-12-16 05:54:30|1510.9|1494.9|1510.92|1494.92|1510.92|1494.92|1510.5|1494.5|10
1639634080000|2021-12-16 05:54:40|1511.2|1495.2|1510.45|1494.45|1511.2|1495.2|1510.45|1494.45|6
1639634090000|2021-12-16 05:54:50|1510.36|1494.36|1509|1493|1510.4|1494.4|1509|1493|7
1639634100000|2021-12-16 05:55:00|1509.5|1493.5|1509|1493|1509.5|1493.5|1509|1493|2
1639634110000|2021-12-16 05:55:10|1508.83|1492.83|1508.99|1492.99|1509.5|1493.5|1508.8|1492.8|8
1639634120000|2021-12-16 05:55:20|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.42|1493.42|4
1639634130000|2021-12-16 05:55:30|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.39|1493.39|2
1639634150000|2021-12-16 05:55:50|1509.41|1493.41|1509.5|1493.5|1509.5|1493.5|1509.41|1493.41|4
1639634160000|2021-12-16 05:56:00|1509.25|1493.25|1509.5|1493.5|1509.5|1493.5|1509|1493|3
1639634170000|2021-12-16 05:56:10|1509.41|1493.41|1509.5|1493.5|1509.5|1493.5|1509.41|1493.41|2
1639634190000|2021-12-16 05:56:30|1509.19|1493.19|1509.07|1493.07|1509.25|1493.25|1509.07|1493.07|3
1639634200000|2021-12-16 05:56:40|1509.03|1493.03|1508.52|1492.52|1509.04|1493.04|1508.5|1492.5|6
1639634210000|2021-12-16 05:56:50|1508.57|1492.57|1507|1491|1508.57|1492.57|1507|1491|6
1639634220000|2021-12-16 05:57:00|1506.59|1490.59|1506.5|1490.5|1506.59|1490.59|1506.5|1490.5|4
1639634230000|2021-12-16 05:57:10|1506.74|1490.74|1507.5|1491.5|1507.5|1491.5|1506.74|1490.74|7
1639634240000|2021-12-16 05:57:20|1507|1491|1506.4|1490.4|1507|1491|1506.4|1490.4|4
1639634250000|2021-12-16 05:57:30|1506.44|1490.44|1506.44|1490.44|1506.45|1490.45|1506.44|1490.44|3
1639634260000|2021-12-16 05:57:40|1506.45|1490.45|1506.5|1490.5|1506.5|1490.5|1506.43|1490.43|8
1639634270000|2021-12-16 05:57:50|1506.45|1490.45|1506.5|1490.5|1506.5|1490.5|1506.45|1490.45|2
1639634280000|2021-12-16 05:58:00|1506.45|1490.45|1506.25|1490.25|1506.5|1490.5|1506.25|1490.25|5
1639634290000|2021-12-16 05:58:10|1506.14|1490.14|1505.84|1489.84|1506.25|1490.25|1505.84|1489.84|4
1639634300000|2021-12-16 05:58:20|1505.59|1489.59|1505.36|1489.36|1505.59|1489.59|1505.36|1489.36|4
1639634310000|2021-12-16 05:58:30|1505.5|1489.5|1505.22|1489.22|1505.5|1489.5|1505.22|1489.22|3
1639634320000|2021-12-16 05:58:40|1504.72|1488.72|1503.5|1487.5|1504.72|1488.72|1503.5|1487.5|6
1639634330000|2021-12-16 05:58:50|1503|1487|1501|1485|1503|1487|1498.7|1482.7|20
1639634340000|2021-12-16 05:59:00|1501.5|1485.5|1500.43|1484.43|1502|1486|1500.43|1484.43|6
1639634350000|2021-12-16 05:59:10|1500.38|1484.38|1499.5|1483.5|1500.38|1484.38|1499.25|1483.25|12
1639634360000|2021-12-16 05:59:20|1499.65|1483.65|1499.6|1483.6|1499.88|1483.88|1499.6|1483.6|5
1639634370000|2021-12-16 05:59:30|1499.69|1483.69|1499.69|1483.69|1499.69|1483.69|1499.69|1483.69|1
1639634380000|2021-12-16 05:59:40|1500.19|1484.19|1499.55|1483.55|1500.19|1484.19|1499.55|1483.55|3
1639634390000|2021-12-16 05:59:50|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639634400000|2021-12-16 06:00:00|1499.58|1483.58|1499.19|1483.19|1499.98|1483.98|1499.19|1483.19|13
1639634410000|2021-12-16 06:00:10|1499.38|1483.38|1503.2|1487.2|1503.2|1487.2|1499.38|1483.38|12
1639634420000|2021-12-16 06:00:20|1503.27|1487.27|1502.26|1486.26|1503.27|1487.27|1502.26|1486.26|8
1639634430000|2021-12-16 06:00:30|1502.25|1486.25|1502.38|1486.38|1502.42|1486.42|1502.15|1486.15|10
1639634440000|2021-12-16 06:00:40|1502.25|1486.25|1502.43|1486.43|1502.43|1486.43|1502.18|1486.18|5
1639634450000|2021-12-16 06:00:50|1502.5|1486.5|1501.99|1485.99|1502.5|1486.5|1500.51|1484.51|15
1639634460000|2021-12-16 06:01:00|1502.49|1486.49|1505.45|1489.45|1505.45|1489.45|1502.49|1486.49|8
1639634470000|2021-12-16 06:01:10|1505|1489|1504.27|1488.27|1505|1489|1504.21|1488.21|8
1639634480000|2021-12-16 06:01:20|1504.5|1488.5|1503.5|1487.5|1504.5|1488.5|1503.46|1487.46|8
1639634490000|2021-12-16 06:01:30|1504|1488|1504|1488|1504.44|1488.44|1503.45|1487.45|14
1639634500000|2021-12-16 06:01:40|1504.13|1488.13|1504.2|1488.2|1504.21|1488.21|1504.13|1488.13|4
1639634510000|2021-12-16 06:01:50|1504.21|1488.21|1504.21|1488.21|1504.39|1488.39|1504.15|1488.15|4
1639634520000|2021-12-16 06:02:00|1503.58|1487.58|1503.11|1487.11|1503.59|1487.59|1503.08|1487.08|13
1639634530000|2021-12-16 06:02:10|1503.39|1487.39|1504.22|1488.22|1504.45|1488.45|1503.39|1487.39|6
1639634540000|2021-12-16 06:02:20|1504|1488|1502.29|1486.29|1504|1488|1502.28|1486.28|9
1639634550000|2021-12-16 06:02:30|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1
1639634560000|2021-12-16 06:02:40|1502.73|1486.73|1502.55|1486.55|1502.73|1486.73|1502.55|1486.55|2
1639634580000|2021-12-16 06:03:00|1502.6|1486.6|1502.29|1486.29|1502.6|1486.6|1502.05|1486.05|4
1639634590000|2021-12-16 06:03:10|1502.57|1486.57|1504.54|1488.54|1504.68|1488.68|1502.5|1486.5|8
1639634600000|2021-12-16 06:03:20|1504.5|1488.5|1504.24|1488.24|1505.4|1489.4|1504.24|1488.24|9
1639634610000|2021-12-16 06:03:30|1504.25|1488.25|1503.29|1487.29|1504.25|1488.25|1503.29|1487.29|8
1639634620000|2021-12-16 06:03:40|1502.58|1486.58|1502.28|1486.28|1502.58|1486.58|1502.14|1486.14|8
1639634630000|2021-12-16 06:03:50|1502.39|1486.39|1502.28|1486.28|1502.39|1486.39|1502.28|1486.28|2
1639634650000|2021-12-16 06:04:10|1502.2|1486.2|1502.1|1486.1|1502.28|1486.28|1502.1|1486.1|3
1639634660000|2021-12-16 06:04:20|1502.18|1486.18|1503.3|1487.3|1503.3|1487.3|1502.18|1486.18|7
1639634670000|2021-12-16 06:04:30|1503.5|1487.5|1502.64|1486.64|1503.51|1487.51|1502.64|1486.64|9
1639634680000|2021-12-16 06:04:40|1502.05|1486.05|1502|1486|1502.19|1486.19|1501.74|1485.74|4
1639634690000|2021-12-16 06:04:50|1501.62|1485.62|1503.81|1487.81|1503.81|1487.81|1501.62|1485.62|6
1639634700000|2021-12-16 06:05:00|1503.75|1487.75|1504|1488|1504.11|1488.11|1503.45|1487.45|9
1639634710000|2021-12-16 06:05:10|1503.5|1487.5|1502.5|1486.5|1503.5|1487.5|1502.42|1486.42|6
1639634720000|2021-12-16 06:05:20|1502.88|1486.88|1503.34|1487.34|1504.81|1488.81|1502.88|1486.88|16
1639634730000|2021-12-16 06:05:30|1503.04|1487.04|1503.13|1487.13|1503.34|1487.34|1503.04|1487.04|6
1639634740000|2021-12-16 06:05:40|1503.12|1487.12|1502.5|1486.5|1503.12|1487.12|1502.46|1486.46|4
1639634750000|2021-12-16 06:05:50|1503.19|1487.19|1503.39|1487.39|1503.39|1487.39|1503.19|1487.19|2
1639634760000|2021-12-16 06:06:00|1503.4|1487.4|1503.39|1487.39|1503.5|1487.5|1503.14|1487.14|9
1639634770000|2021-12-16 06:06:10|1503.4|1487.4|1503.4|1487.4|1503.4|1487.4|1503.4|1487.4|1
1639634780000|2021-12-16 06:06:20|1503.17|1487.17|1503.25|1487.25|1503.25|1487.25|1503.17|1487.17|2
1639634790000|2021-12-16 06:06:30|1503.17|1487.17|1503.48|1487.48|1503.48|1487.48|1503.17|1487.17|7
1639634800000|2021-12-16 06:06:40|1503.49|1487.49|1503.43|1487.43|1503.49|1487.49|1503.43|1487.43|9
1639634810000|2021-12-16 06:06:50|1503.48|1487.48|1503.92|1487.92|1504.18|1488.18|1503.17|1487.17|13
1639634820000|2021-12-16 06:07:00|1503.5|1487.5|1504.25|1488.25|1504.25|1488.25|1503.5|1487.5|3
1639634830000|2021-12-16 06:07:10|1504.19|1488.19|1503.1|1487.1|1504.26|1488.26|1503.1|1487.1|9
1639634840000|2021-12-16 06:07:20|1503|1487|1503.04|1487.04|1503.04|1487.04|1503|1487|2
1639634850000|2021-12-16 06:07:30|1503.01|1487.01|1501.75|1485.75|1503.01|1487.01|1501.75|1485.75|7
1639634860000|2021-12-16 06:07:40|1501.57|1485.57|1501.53|1485.53|1501.57|1485.57|1501.53|1485.53|4
1639634870000|2021-12-16 06:07:50|1501.42|1485.42|1501.24|1485.24|1501.57|1485.57|1501.24|1485.24|6
1639634880000|2021-12-16 06:08:00|1501.02|1485.02|1500.52|1484.52|1501.22|1485.22|1500.42|1484.42|8
1639634890000|2021-12-16 06:08:10|1500.59|1484.59|1500.59|1484.59|1500.59|1484.59|1500.59|1484.59|1
1639634900000|2021-12-16 06:08:20|1500.55|1484.55|1500.37|1484.37|1500.59|1484.59|1500.37|1484.37|5
1639634910000|2021-12-16 06:08:30|1500.12|1484.12|1499.4|1483.4|1500.12|1484.12|1499.4|1483.4|4
1639634920000|2021-12-16 06:08:40|1499.5|1483.5|1500.22|1484.22|1500.22|1484.22|1499.44|1483.44|6
1639634930000|2021-12-16 06:08:50|1500.31|1484.31|1500.5|1484.5|1500.5|1484.5|1500.31|1484.31|2
1639634940000|2021-12-16 06:09:00|1500.39|1484.39|1500.19|1484.19|1500.39|1484.39|1500.19|1484.19|3
1639634950000|2021-12-16 06:09:10|1500.37|1484.37|1500.3|1484.3|1500.37|1484.37|1500.3|1484.3|3
1639634960000|2021-12-16 06:09:20|1500.34|1484.34|1500.3|1484.3|1500.34|1484.34|1500.2|1484.2|6
1639634970000|2021-12-16 06:09:30|1500.19|1484.19|1500.5|1484.5|1500.5|1484.5|1500.19|1484.19|6
1639634980000|2021-12-16 06:09:40|1500.9|1484.9|1501.07|1485.07|1501.25|1485.25|1500.9|1484.9|4
1639634990000|2021-12-16 06:09:50|1500.6|1484.6|1500.54|1484.54|1500.6|1484.6|1500.43|1484.43|5
1639635010000|2021-12-16 06:10:10|1500.53|1484.53|1500.79|1484.79|1501|1485|1500.5|1484.5|5
1639635020000|2021-12-16 06:10:20|1500.5|1484.5|1500.54|1484.54|1500.94|1484.94|1500.5|1484.5|6
1639635030000|2021-12-16 06:10:30|1500.49|1484.49|1500.59|1484.59|1500.59|1484.59|1500.47|1484.47|7
1639635040000|2021-12-16 06:10:40|1500.1|1484.1|1499.6|1483.6|1500.1|1484.1|1499.6|1483.6|2
1639635050000|2021-12-16 06:10:50|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639635060000|2021-12-16 06:11:00|1500|1484|1500.07|1484.07|1500.42|1484.42|1499.65|1483.65|8
1639635070000|2021-12-16 06:11:10|1500.42|1484.42|1500.99|1484.99|1500.99|1484.99|1500|1484|7
1639635080000|2021-12-16 06:11:20|1500.59|1484.59|1500.4|1484.4|1500.99|1484.99|1500.4|1484.4|12
1639635100000|2021-12-16 06:11:40|1500.32|1484.32|1500.19|1484.19|1500.32|1484.32|1500.19|1484.19|4
1639635120000|2021-12-16 06:12:00|1500.5|1484.5|1500.72|1484.72|1500.72|1484.72|1500.5|1484.5|6
1639635130000|2021-12-16 06:12:10|1500.5|1484.5|1500.43|1484.43|1500.5|1484.5|1500.43|1484.43|2
1639635140000|2021-12-16 06:12:20|1500.34|1484.34|1500.41|1484.41|1500.41|1484.41|1500.34|1484.34|2
1639635150000|2021-12-16 06:12:30|1500.2|1484.2|1500.2|1484.2|1500.2|1484.2|1500.2|1484.2|1
1639635160000|2021-12-16 06:12:40|1500.27|1484.27|1500.27|1484.27|1500.27|1484.27|1500.27|1484.27|1
1639635170000|2021-12-16 06:12:50|1500.12|1484.12|1500.5|1484.5|1500.5|1484.5|1500.1|1484.1|6
1639635180000|2021-12-16 06:13:00|1500.27|1484.27|1500.5|1484.5|1500.5|1484.5|1500.26|1484.26|3
1639635190000|2021-12-16 06:13:10|1500.41|1484.41|1500.27|1484.27|1500.41|1484.41|1500.25|1484.25|3
1639635200000|2021-12-16 06:13:20|1500.48|1484.48|1500.53|1484.53|1500.53|1484.53|1500.48|1484.48|2
1639635210000|2021-12-16 06:13:30|1500.46|1484.46|1500.46|1484.46|1500.46|1484.46|1500.46|1484.46|1
1639635220000|2021-12-16 06:13:40|1500.4|1484.4|1500.38|1484.38|1500.43|1484.43|1500.35|1484.35|4
1639635230000|2021-12-16 06:13:50|1500.37|1484.37|1500.52|1484.52|1500.52|1484.52|1500.35|1484.35|6
1639635240000|2021-12-16 06:14:00|1500.53|1484.53|1500.53|1484.53|1500.53|1484.53|1500.53|1484.53|1
1639635250000|2021-12-16 06:14:10|1500.52|1484.52|1500.52|1484.52|1500.52|1484.52|1500.46|1484.46|3
1639635260000|2021-12-16 06:14:20|1500.4|1484.4|1500.53|1484.53|1500.53|1484.53|1500.4|1484.4|5
1639635270000|2021-12-16 06:14:30|1500.44|1484.44|1500.52|1484.52|1500.52|1484.52|1500.44|1484.44|2
1639635280000|2021-12-16 06:14:40|1500.41|1484.41|1500.5|1484.5|1500.5|1484.5|1500.41|1484.41|2
1639635290000|2021-12-16 06:14:50|1500.3|1484.3|1500.5|1484.5|1500.5|1484.5|1500.3|1484.3|4
1639635300000|2021-12-16 06:15:00|1500.56|1484.56|1500.53|1484.53|1500.57|1484.57|1500.48|1484.48|5
1639635310000|2021-12-16 06:15:10|1500.43|1484.43|1500.53|1484.53|1500.53|1484.53|1500.43|1484.43|2
1639635320000|2021-12-16 06:15:20|1500.33|1484.33|1500.36|1484.36|1500.36|1484.36|1500.3|1484.3|6
1639635330000|2021-12-16 06:15:30|1501.18|1485.18|1502.16|1486.16|1502.16|1486.16|1501.18|1485.18|11
1639635340000|2021-12-16 06:15:40|1502.13|1486.13|1501.6|1485.6|1502.13|1486.13|1501.5|1485.5|5
1639635350000|2021-12-16 06:15:50|1501.55|1485.55|1501.55|1485.55|1501.55|1485.55|1501.55|1485.55|1
1639635360000|2021-12-16 06:16:00|1501.66|1485.66|1502.77|1486.77|1502.77|1486.77|1501.6|1485.6|7
1639635370000|2021-12-16 06:16:10|1502.94|1486.94|1504|1488|1504|1488|1502.5|1486.5|11
1639635380000|2021-12-16 06:16:20|1503.68|1487.68|1503.4|1487.4|1504|1488|1503.4|1487.4|8
1639635390000|2021-12-16 06:16:30|1503.34|1487.34|1503.28|1487.28|1503.78|1487.78|1503.28|1487.28|4
1639635400000|2021-12-16 06:16:40|1503.41|1487.41|1503.31|1487.31|1503.41|1487.41|1503.31|1487.31|2
1639635410000|2021-12-16 06:16:50|1503.81|1487.81|1504.02|1488.02|1504.02|1488.02|1503.62|1487.62|7
1639635430000|2021-12-16 06:17:10|1504.13|1488.13|1504.05|1488.05|1504.13|1488.13|1504.05|1488.05|2
1639635440000|2021-12-16 06:17:20|1504.31|1488.31|1504.31|1488.31|1504.31|1488.31|1504.05|1488.05|3
1639635460000|2021-12-16 06:17:40|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639635470000|2021-12-16 06:17:50|1505|1489|1505.5|1489.5|1505.5|1489.5|1504.89|1488.89|5
1639635480000|2021-12-16 06:18:00|1505.47|1489.47|1505.29|1489.29|1505.5|1489.5|1505.29|1489.29|3
1639635490000|2021-12-16 06:18:10|1505.38|1489.38|1505.5|1489.5|1505.5|1489.5|1505.35|1489.35|5
1639635500000|2021-12-16 06:18:20|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639635510000|2021-12-16 06:18:30|1504.43|1488.43|1501.5|1485.5|1504.5|1488.5|1501.5|1485.5|8
1639635520000|2021-12-16 06:18:40|1501.92|1485.92|1502.5|1486.5|1502.5|1486.5|1501.5|1485.5|9
1639635530000|2021-12-16 06:18:50|1502.55|1486.55|1502.55|1486.55|1502.55|1486.55|1502.55|1486.55|1
1639635540000|2021-12-16 06:19:00|1502.9|1486.9|1503|1487|1503|1487|1502.65|1486.65|4
1639635550000|2021-12-16 06:19:10|1503.33|1487.33|1503.5|1487.5|1503.5|1487.5|1502.92|1486.92|7
1639635570000|2021-12-16 06:19:30|1503.95|1487.95|1504.75|1488.75|1505.26|1489.26|1503.5|1487.5|8
1639635580000|2021-12-16 06:19:40|1505.4|1489.4|1504.52|1488.52|1505.4|1489.4|1504.52|1488.52|5
1639635590000|2021-12-16 06:19:50|1504.4|1488.4|1504.12|1488.12|1504.5|1488.5|1504.12|1488.12|8
1639635600000|2021-12-16 06:20:00|1503.62|1487.62|1503.5|1487.5|1504.04|1488.04|1502.5|1486.5|11
1639635610000|2021-12-16 06:20:10|1503.72|1487.72|1504.32|1488.32|1504.4|1488.4|1503.72|1487.72|8
1639635620000|2021-12-16 06:20:20|1504.28|1488.28|1504.32|1488.32|1504.32|1488.32|1504.28|1488.28|2
1639635630000|2021-12-16 06:20:30|1504.13|1488.13|1504.11|1488.11|1504.32|1488.32|1504.11|1488.11|4
1639635640000|2021-12-16 06:20:40|1504.26|1488.26|1504.32|1488.32|1504.32|1488.32|1504.2|1488.2|3
1639635650000|2021-12-16 06:20:50|1503.5|1487.5|1502.39|1486.39|1503.5|1487.5|1502.38|1486.38|7
1639635660000|2021-12-16 06:21:00|1502.2|1486.2|1501.7|1485.7|1502.2|1486.2|1501.7|1485.7|6
1639635670000|2021-12-16 06:21:10|1501.98|1485.98|1502.42|1486.42|1502.83|1486.83|1501.98|1485.98|14
1639635680000|2021-12-16 06:21:20|1502.31|1486.31|1502.33|1486.33|1502.33|1486.33|1502.31|1486.31|2
1639635690000|2021-12-16 06:21:30|1502.18|1486.18|1501.7|1485.7|1502.18|1486.18|1501.7|1485.7|3
1639635700000|2021-12-16 06:21:40|1501.54|1485.54|1501.55|1485.55|1501.55|1485.55|1501.54|1485.54|2
1639635710000|2021-12-16 06:21:50|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639635720000|2021-12-16 06:22:00|1501.52|1485.52|1501.48|1485.48|1501.52|1485.52|1501.23|1485.23|7
1639635730000|2021-12-16 06:22:10|1501.49|1485.49|1501.45|1485.45|1501.49|1485.49|1501.39|1485.39|3
1639635740000|2021-12-16 06:22:20|1501.25|1485.25|1502.45|1486.45|1502.45|1486.45|1501.25|1485.25|10
1639635750000|2021-12-16 06:22:30|1502.19|1486.19|1502.33|1486.33|1502.33|1486.33|1502.19|1486.19|4
1639635760000|2021-12-16 06:22:40|1502.34|1486.34|1502.37|1486.37|1502.87|1486.87|1502.29|1486.29|6
1639635770000|2021-12-16 06:22:50|1502.4|1486.4|1502.34|1486.34|1502.4|1486.4|1502.31|1486.31|4
1639635780000|2021-12-16 06:23:00|1502.33|1486.33|1502.26|1486.26|1502.45|1486.45|1502.26|1486.26|4
1639635790000|2021-12-16 06:23:10|1502.41|1486.41|1502.74|1486.74|1502.74|1486.74|1502.3|1486.3|4
1639635800000|2021-12-16 06:23:20|1502.73|1486.73|1502.7|1486.7|1503.2|1487.2|1502.7|1486.7|5
1639635810000|2021-12-16 06:23:30|1503.1|1487.1|1502.5|1486.5|1503.1|1487.1|1502.5|1486.5|5
1639635820000|2021-12-16 06:23:40|1502.54|1486.54|1502.5|1486.5|1502.54|1486.54|1502.5|1486.5|2
1639635830000|2021-12-16 06:23:50|1502.52|1486.52|1502.5|1486.5|1502.52|1486.52|1502.5|1486.5|2
1639635840000|2021-12-16 06:24:00|1502.47|1486.47|1502.5|1486.5|1502.5|1486.5|1502.47|1486.47|2
1639635850000|2021-12-16 06:24:10|1502.34|1486.34|1502.21|1486.21|1502.35|1486.35|1502.15|1486.15|5
1639635870000|2021-12-16 06:24:30|1502.04|1486.04|1501.27|1485.27|1502.04|1486.04|1501.27|1485.27|5
1639635880000|2021-12-16 06:24:40|1501.28|1485.28|1500.48|1484.48|1501.28|1485.28|1500.48|1484.48|6
1639635890000|2021-12-16 06:24:50|1500.44|1484.44|1500.97|1484.97|1501.18|1485.18|1500.44|1484.44|4
1639635910000|2021-12-16 06:25:10|1501.35|1485.35|1501.96|1485.96|1501.96|1485.96|1501.18|1485.18|9
1639635920000|2021-12-16 06:25:20|1502.33|1486.33|1502.5|1486.5|1502.5|1486.5|1502.32|1486.32|4
1639635930000|2021-12-16 06:25:30|1502.4|1486.4|1503.83|1487.83|1504.01|1488.01|1502.4|1486.4|10
1639635940000|2021-12-16 06:25:40|1503.64|1487.64|1504.06|1488.06|1504.06|1488.06|1503.64|1487.64|3
1639635950000|2021-12-16 06:25:50|1503.83|1487.83|1503.69|1487.69|1503.84|1487.84|1503.4|1487.4|9
1639635960000|2021-12-16 06:26:00|1503.7|1487.7|1503.76|1487.76|1503.77|1487.77|1503.5|1487.5|7
1639635970000|2021-12-16 06:26:10|1503.5|1487.5|1503.83|1487.83|1503.83|1487.83|1503.5|1487.5|3
1639635980000|2021-12-16 06:26:20|1503.51|1487.51|1503.42|1487.42|1503.51|1487.51|1503.39|1487.39|3
1639635990000|2021-12-16 06:26:30|1503.43|1487.43|1503.68|1487.68|1503.68|1487.68|1503.36|1487.36|5
1639636000000|2021-12-16 06:26:40|1503.36|1487.36|1503.36|1487.36|1503.36|1487.36|1503.36|1487.36|1
1639636010000|2021-12-16 06:26:50|1503.4|1487.4|1503.76|1487.76|1503.76|1487.76|1503.12|1487.12|8
1639636020000|2021-12-16 06:27:00|1503.14|1487.14|1503.76|1487.76|1503.76|1487.76|1503.14|1487.14|3
1639636030000|2021-12-16 06:27:10|1503.5|1487.5|1504.13|1488.13|1504.15|1488.15|1503.5|1487.5|9
1639636040000|2021-12-16 06:27:20|1504.38|1488.38|1503.38|1487.38|1504.39|1488.39|1503.38|1487.38|9
1639636050000|2021-12-16 06:27:30|1503.42|1487.42|1503.8|1487.8|1503.92|1487.92|1503.42|1487.42|4
1639636060000|2021-12-16 06:27:40|1503.86|1487.86|1503.8|1487.8|1503.86|1487.86|1503.8|1487.8|3
1639636070000|2021-12-16 06:27:50|1504.02|1488.02|1504.07|1488.07|1504.24|1488.24|1504.02|1488.02|7
1639636080000|2021-12-16 06:28:00|1504.2|1488.2|1504.15|1488.15|1504.2|1488.2|1504.15|1488.15|4
1639636090000|2021-12-16 06:28:10|1504.03|1488.03|1503.46|1487.46|1504.03|1488.03|1503.46|1487.46|10
1639636100000|2021-12-16 06:28:20|1503.47|1487.47|1503.47|1487.47|1503.96|1487.96|1503.46|1487.46|7
1639636110000|2021-12-16 06:28:30|1503.46|1487.46|1503.46|1487.46|1503.46|1487.46|1503.4|1487.4|3
1639636120000|2021-12-16 06:28:40|1503.43|1487.43|1502.5|1486.5|1503.43|1487.43|1502.5|1486.5|3
1639636130000|2021-12-16 06:28:50|1502.39|1486.39|1502.5|1486.5|1502.5|1486.5|1502.39|1486.39|2
1639636150000|2021-12-16 06:29:10|1501.5|1485.5|1502|1486|1502|1486|1501.5|1485.5|2
1639636160000|2021-12-16 06:29:20|1502.5|1486.5|1501.96|1485.96|1502.5|1486.5|1501.81|1485.81|5
1639636170000|2021-12-16 06:29:30|1502.39|1486.39|1502.29|1486.29|1502.39|1486.39|1502.15|1486.15|3
1639636180000|2021-12-16 06:29:40|1502.25|1486.25|1502.29|1486.29|1502.35|1486.35|1502.25|1486.25|6
1639636190000|2021-12-16 06:29:50|1502.33|1486.33|1502.29|1486.29|1502.4|1486.4|1502.29|1486.29|3
1639636200000|2021-12-16 06:30:00|1502.32|1486.32|1502.21|1486.21|1502.32|1486.32|1502.21|1486.21|3
1639636210000|2021-12-16 06:30:10|1502.26|1486.26|1502.22|1486.22|1502.3|1486.3|1502.21|1486.21|4
1639636230000|2021-12-16 06:30:30|1502.21|1486.21|1502.21|1486.21|1502.21|1486.21|1502.21|1486.21|1
1639636240000|2021-12-16 06:30:40|1502|1486|1501.43|1485.43|1502.82|1486.82|1501.43|1485.43|7
1639636250000|2021-12-16 06:30:50|1501.41|1485.41|1501.42|1485.42|1501.91|1485.91|1501.41|1485.41|5
1639636260000|2021-12-16 06:31:00|1501.5|1485.5|1501.41|1485.41|1501.5|1485.5|1501.41|1485.41|2
1639636270000|2021-12-16 06:31:10|1501.35|1485.35|1501.39|1485.39|1501.4|1485.4|1501.35|1485.35|4
1639636290000|2021-12-16 06:31:30|1501.32|1485.32|1501.4|1485.4|1501.4|1485.4|1501.32|1485.32|3
1639636300000|2021-12-16 06:31:40|1501.33|1485.33|1501.34|1485.34|1501.34|1485.34|1501.33|1485.33|2
1639636320000|2021-12-16 06:32:00|1501.35|1485.35|1501.05|1485.05|1501.35|1485.35|1501.05|1485.05|5
1639636330000|2021-12-16 06:32:10|1500.5|1484.5|1501.19|1485.19|1501.35|1485.35|1500.5|1484.5|6
1639636350000|2021-12-16 06:32:30|1500.65|1484.65|1500.5|1484.5|1500.65|1484.65|1500.5|1484.5|2
1639636370000|2021-12-16 06:32:50|1501|1485|1501|1485|1501|1485|1501|1485|1
1639636380000|2021-12-16 06:33:00|1501.17|1485.17|1501.19|1485.19|1501.45|1485.45|1501.1|1485.1|7
1639636390000|2021-12-16 06:33:10|1501.21|1485.21|1501.36|1485.36|1501.44|1485.44|1501.21|1485.21|3
1639636400000|2021-12-16 06:33:20|1501.44|1485.44|1501.8|1485.8|1501.81|1485.81|1501.42|1485.42|4
1639636410000|2021-12-16 06:33:30|1502.15|1486.15|1502.41|1486.41|1502.52|1486.52|1501.78|1485.78|8
1639636420000|2021-12-16 06:33:40|1502.28|1486.28|1502.33|1486.33|1502.33|1486.33|1502.28|1486.28|3
1639636430000|2021-12-16 06:33:50|1502|1486|1500.5|1484.5|1502|1486|1500.5|1484.5|6
1639636440000|2021-12-16 06:34:00|1500.45|1484.45|1500.5|1484.5|1500.5|1484.5|1500.45|1484.45|2
1639636470000|2021-12-16 06:34:30|1500.79|1484.79|1501.29|1485.29|1501.29|1485.29|1500.79|1484.79|2
1639636480000|2021-12-16 06:34:40|1501.34|1485.34|1501.07|1485.07|1501.42|1485.42|1501.07|1485.07|3
1639636490000|2021-12-16 06:34:50|1501.44|1485.44|1501.41|1485.41|1501.44|1485.44|1501.16|1485.16|6
1639636500000|2021-12-16 06:35:00|1501.46|1485.46|1501.46|1485.46|1501.5|1485.5|1501.46|1485.46|3
1639636510000|2021-12-16 06:35:10|1501.45|1485.45|1501.33|1485.33|1501.5|1485.5|1501.33|1485.33|6
1639636520000|2021-12-16 06:35:20|1501.29|1485.29|1501.21|1485.21|1501.29|1485.29|1501.2|1485.2|3
1639636530000|2021-12-16 06:35:30|1501.34|1485.34|1501.91|1485.91|1501.91|1485.91|1501.34|1485.34|6
1639636540000|2021-12-16 06:35:40|1501.9|1485.9|1503.01|1487.01|1503.01|1487.01|1501.9|1485.9|14
1639636550000|2021-12-16 06:35:50|1503|1487|1503.01|1487.01|1503.01|1487.01|1502.75|1486.75|4
1639636560000|2021-12-16 06:36:00|1503.14|1487.14|1502.92|1486.92|1503.35|1487.35|1502.92|1486.92|4
1639636580000|2021-12-16 06:36:20|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639636590000|2021-12-16 06:36:30|1503|1487|1503|1487|1503|1487|1503|1487|1
1639636620000|2021-12-16 06:37:00|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.43|1486.43|3
1639636630000|2021-12-16 06:37:10|1502|1486|1501.52|1485.52|1502|1486|1501.52|1485.52|2
1639636640000|2021-12-16 06:37:20|1501.43|1485.43|1501.51|1485.51|1501.51|1485.51|1501.43|1485.43|2
1639636650000|2021-12-16 06:37:30|1501.42|1485.42|1501.82|1485.82|1502.03|1486.03|1501.42|1485.42|5
1639636660000|2021-12-16 06:37:40|1502.35|1486.35|1502.45|1486.45|1502.45|1486.45|1502.35|1486.35|2
1639636680000|2021-12-16 06:38:00|1502.39|1486.39|1502.94|1486.94|1502.95|1486.95|1502.39|1486.39|8
1639636690000|2021-12-16 06:38:10|1503|1487|1503.6|1487.6|1503.6|1487.6|1503|1487|6
1639636700000|2021-12-16 06:38:20|1503.5|1487.5|1503.1|1487.1|1503.5|1487.5|1503|1487|4
1639636710000|2021-12-16 06:38:30|1503|1487|1503.92|1487.92|1504|1488|1503|1487|10
1639636720000|2021-12-16 06:38:40|1504.04|1488.04|1504.1|1488.1|1504.44|1488.44|1504.04|1488.04|3
1639636730000|2021-12-16 06:38:50|1504.34|1488.34|1504|1488|1504.34|1488.34|1503.94|1487.94|3
1639636740000|2021-12-16 06:39:00|1503.81|1487.81|1503.5|1487.5|1503.81|1487.81|1503.1|1487.1|5
1639636750000|2021-12-16 06:39:10|1503.45|1487.45|1502.93|1486.93|1503.45|1487.45|1502.93|1486.93|2
1639636760000|2021-12-16 06:39:20|1503.35|1487.35|1502.47|1486.47|1503.35|1487.35|1502.47|1486.47|6
1639636770000|2021-12-16 06:39:30|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502|1486|5
1639636780000|2021-12-16 06:39:40|1502|1486|1501.92|1485.92|1502.11|1486.11|1501.92|1485.92|4
1639636790000|2021-12-16 06:39:50|1502.42|1486.42|1502.42|1486.42|1502.42|1486.42|1502.26|1486.26|3
1639636800000|2021-12-16 06:40:00|1502|1486|1503.17|1487.17|1503.35|1487.35|1502|1486|9
1639636810000|2021-12-16 06:40:10|1503.44|1487.44|1503.38|1487.38|1503.5|1487.5|1503.32|1487.32|5
1639636830000|2021-12-16 06:40:30|1502.9|1486.9|1502.56|1486.56|1502.9|1486.9|1502.56|1486.56|2
1639636840000|2021-12-16 06:40:40|1502.4|1486.4|1502.4|1486.4|1502.4|1486.4|1502.4|1486.4|1
1639636850000|2021-12-16 06:40:50|1502.22|1486.22|1502.19|1486.19|1502.22|1486.22|1502.19|1486.19|2
1639636860000|2021-12-16 06:41:00|1502.17|1486.17|1502.1|1486.1|1502.17|1486.17|1502.1|1486.1|2
1639636870000|2021-12-16 06:41:10|1502.45|1486.45|1502.19|1486.19|1502.45|1486.45|1502.19|1486.19|2
1639636880000|2021-12-16 06:41:20|1502.24|1486.24|1502.24|1486.24|1502.24|1486.24|1502.24|1486.24|1
1639636890000|2021-12-16 06:41:30|1502|1486|1502.46|1486.46|1502.96|1486.96|1501.9|1485.9|6
1639636920000|2021-12-16 06:42:00|1502.3|1486.3|1502.48|1486.48|1502.48|1486.48|1502.26|1486.26|6
1639636930000|2021-12-16 06:42:10|1502.46|1486.46|1502.97|1486.97|1502.99|1486.99|1502.46|1486.46|5
1639636940000|2021-12-16 06:42:20|1502.76|1486.76|1502.76|1486.76|1502.76|1486.76|1502.76|1486.76|1
1639636950000|2021-12-16 06:42:30|1503|1487|1502.84|1486.84|1503.34|1487.34|1502.69|1486.69|5
1639636960000|2021-12-16 06:42:40|1503.8|1487.8|1503.9|1487.9|1503.9|1487.9|1503.8|1487.8|2
1639636970000|2021-12-16 06:42:50|1503.84|1487.84|1503.9|1487.9|1503.9|1487.9|1503.84|1487.84|4
1639636980000|2021-12-16 06:43:00|1503.84|1487.84|1503.5|1487.5|1504.19|1488.19|1503.5|1487.5|7
1639636990000|2021-12-16 06:43:10|1503.69|1487.69|1503.92|1487.92|1504.33|1488.33|1503.69|1487.69|14
1639637000000|2021-12-16 06:43:20|1504.33|1488.33|1503.92|1487.92|1504.33|1488.33|1503.92|1487.92|2
1639637010000|2021-12-16 06:43:30|1503.87|1487.87|1504.2|1488.2|1504.21|1488.21|1503.87|1487.87|4
1639637020000|2021-12-16 06:43:40|1504.12|1488.12|1504.42|1488.42|1504.42|1488.42|1504.08|1488.08|3
1639637030000|2021-12-16 06:43:50|1504.07|1488.07|1504.2|1488.2|1504.38|1488.38|1504.03|1488.03|4
1639637040000|2021-12-16 06:44:00|1504.1|1488.1|1504.37|1488.37|1504.37|1488.37|1503.8|1487.8|7
1639637050000|2021-12-16 06:44:10|1504.35|1488.35|1504.35|1488.35|1504.38|1488.38|1504.35|1488.35|9
1639637070000|2021-12-16 06:44:30|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.47|1488.47|3
1639637080000|2021-12-16 06:44:40|1504.24|1488.24|1503.5|1487.5|1504.42|1488.42|1503.5|1487.5|4
1639637090000|2021-12-16 06:44:50|1503.29|1487.29|1503.5|1487.5|1503.85|1487.85|1502.5|1486.5|10
1639637130000|2021-12-16 06:45:30|1504.02|1488.02|1504.5|1488.5|1504.51|1488.51|1504.02|1488.02|4
1639637140000|2021-12-16 06:45:40|1504.69|1488.69|1504.72|1488.72|1505.15|1489.15|1504.5|1488.5|5
1639637160000|2021-12-16 06:46:00|1505.25|1489.25|1504.75|1488.75|1505.25|1489.25|1504.75|1488.75|3
1639637170000|2021-12-16 06:46:10|1505.09|1489.09|1505.04|1489.04|1505.45|1489.45|1505|1489|9
1639637180000|2021-12-16 06:46:20|1505.12|1489.12|1505|1489|1505.33|1489.33|1504.9|1488.9|6
1639637190000|2021-12-16 06:46:30|1504.38|1488.38|1503.81|1487.81|1504.38|1488.38|1503.8|1487.8|7
1639637200000|2021-12-16 06:46:40|1503.92|1487.92|1503.41|1487.41|1503.92|1487.92|1503.41|1487.41|2
1639637210000|2021-12-16 06:46:50|1503.73|1487.73|1503.82|1487.82|1503.82|1487.82|1503.35|1487.35|4
1639637220000|2021-12-16 06:47:00|1503.5|1487.5|1503.34|1487.34|1503.5|1487.5|1503.34|1487.34|2
1639637230000|2021-12-16 06:47:10|1503.16|1487.16|1503.24|1487.24|1503.34|1487.34|1503.16|1487.16|3
1639637240000|2021-12-16 06:47:20|1503.11|1487.11|1503.24|1487.24|1503.24|1487.24|1503.11|1487.11|2
1639637250000|2021-12-16 06:47:30|1503.09|1487.09|1503.24|1487.24|1503.24|1487.24|1503.09|1487.09|2
1639637260000|2021-12-16 06:47:40|1503.13|1487.13|1503.11|1487.11|1503.45|1487.45|1503.11|1487.11|5
1639637270000|2021-12-16 06:47:50|1503.24|1487.24|1503.09|1487.09|1503.5|1487.5|1503.09|1487.09|5
1639637280000|2021-12-16 06:48:00|1503.1|1487.1|1504.5|1488.5|1504.5|1488.5|1503.1|1487.1|5
1639637290000|2021-12-16 06:48:10|1505.3|1489.3|1505.68|1489.68|1505.68|1489.68|1504.75|1488.75|4
1639637300000|2021-12-16 06:48:20|1505.45|1489.45|1504.41|1488.41|1505.5|1489.5|1504.41|1488.41|8
1639637310000|2021-12-16 06:48:30|1504.39|1488.39|1504.5|1488.5|1504.5|1488.5|1504.39|1488.39|2
1639637320000|2021-12-16 06:48:40|1504.39|1488.39|1504.51|1488.51|1504.51|1488.51|1504.39|1488.39|2
1639637330000|2021-12-16 06:48:50|1504.39|1488.39|1504.87|1488.87|1504.87|1488.87|1504.22|1488.22|5
1639637340000|2021-12-16 06:49:00|1504.94|1488.94|1504.84|1488.84|1505.15|1489.15|1504.51|1488.51|8
1639637350000|2021-12-16 06:49:10|1504.35|1488.35|1504.84|1488.84|1504.84|1488.84|1504.35|1488.35|5
1639637360000|2021-12-16 06:49:20|1504.85|1488.85|1504.84|1488.84|1504.85|1488.85|1504.4|1488.4|4
1639637370000|2021-12-16 06:49:30|1504.85|1488.85|1504.42|1488.42|1504.85|1488.85|1504.42|1488.42|4
1639637380000|2021-12-16 06:49:40|1504.41|1488.41|1504.51|1488.51|1504.51|1488.51|1504.41|1488.41|5
1639637390000|2021-12-16 06:49:50|1504.52|1488.52|1504.5|1488.5|1504.52|1488.52|1504.44|1488.44|5
1639637400000|2021-12-16 06:50:00|1504.4|1488.4|1504.4|1488.4|1504.91|1488.91|1504.31|1488.31|4
1639637410000|2021-12-16 06:50:10|1504.6|1488.6|1504.98|1488.98|1505.18|1489.18|1504.23|1488.23|10
1639637420000|2021-12-16 06:50:20|1505.5|1489.5|1505.5|1489.5|1506.01|1490.01|1505.5|1489.5|9
1639637430000|2021-12-16 06:50:30|1505.75|1489.75|1506|1490|1506.25|1490.25|1505.75|1489.75|5
1639637440000|2021-12-16 06:50:40|1506.02|1490.02|1506|1490|1506.4|1490.4|1506|1490|4
1639637450000|2021-12-16 06:50:50|1506.37|1490.37|1506|1490|1506.37|1490.37|1506|1490|3
1639637460000|2021-12-16 06:51:00|1506.32|1490.32|1506|1490|1506.32|1490.32|1506|1490|3
1639637470000|2021-12-16 06:51:10|1505.95|1489.95|1504.95|1488.95|1506.25|1490.25|1504.95|1488.95|6
1639637480000|2021-12-16 06:51:20|1505.35|1489.35|1504.5|1488.5|1505.35|1489.35|1504.5|1488.5|5
1639637490000|2021-12-16 06:51:30|1504.37|1488.37|1504.5|1488.5|1504.5|1488.5|1504.33|1488.33|3
1639637500000|2021-12-16 06:51:40|1504.41|1488.41|1504.41|1488.41|1504.41|1488.41|1504.41|1488.41|1
1639637510000|2021-12-16 06:51:50|1504.5|1488.5|1504.75|1488.75|1505.25|1489.25|1504.5|1488.5|6
1639637520000|2021-12-16 06:52:00|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639637530000|2021-12-16 06:52:10|1505|1489|1504.2|1488.2|1505|1489|1504.2|1488.2|5
1639637540000|2021-12-16 06:52:20|1504.28|1488.28|1504.2|1488.2|1504.41|1488.41|1504.2|1488.2|3
1639637550000|2021-12-16 06:52:30|1504.7|1488.7|1504.5|1488.5|1505.5|1489.5|1504.5|1488.5|8
1639637560000|2021-12-16 06:52:40|1504.2|1488.2|1504.5|1488.5|1505|1489|1504.15|1488.15|6
1639637570000|2021-12-16 06:52:50|1504.28|1488.28|1504.01|1488.01|1504.5|1488.5|1504.01|1488.01|4
1639637580000|2021-12-16 06:53:00|1504.5|1488.5|1504.35|1488.35|1504.5|1488.5|1504.15|1488.15|5
1639637590000|2021-12-16 06:53:10|1504.48|1488.48|1504.45|1488.45|1504.48|1488.48|1504.2|1488.2|4
1639637600000|2021-12-16 06:53:20|1504.6|1488.6|1504.36|1488.36|1504.79|1488.79|1504.36|1488.36|4
1639637610000|2021-12-16 06:53:30|1504.67|1488.67|1504.2|1488.2|1505.04|1489.04|1504.2|1488.2|5
1639637620000|2021-12-16 06:53:40|1504.32|1488.32|1504.14|1488.14|1504.32|1488.32|1504.14|1488.14|2
1639637630000|2021-12-16 06:53:50|1503.9|1487.9|1503.79|1487.79|1503.9|1487.9|1503.79|1487.79|3
1639637640000|2021-12-16 06:54:00|1504.05|1488.05|1503.79|1487.79|1504.05|1488.05|1503.79|1487.79|2
1639637650000|2021-12-16 06:54:10|1504.1|1488.1|1503.94|1487.94|1504.1|1488.1|1503.94|1487.94|2
1639637660000|2021-12-16 06:54:20|1504.35|1488.35|1504.09|1488.09|1504.35|1488.35|1504.09|1488.09|2
1639637680000|2021-12-16 06:54:40|1504.22|1488.22|1504.09|1488.09|1504.4|1488.4|1504.09|1488.09|5
1639637690000|2021-12-16 06:54:50|1504.12|1488.12|1504.52|1488.52|1504.55|1488.55|1504.12|1488.12|3
1639637700000|2021-12-16 06:55:00|1503.69|1487.69|1503.7|1487.7|1503.7|1487.7|1503.69|1487.69|2
1639637710000|2021-12-16 06:55:10|1504.09|1488.09|1503.69|1487.69|1504.09|1488.09|1503.69|1487.69|2
1639637720000|2021-12-16 06:55:20|1504.09|1488.09|1503.69|1487.69|1504.09|1488.09|1503.69|1487.69|2
1639637740000|2021-12-16 06:55:40|1503.6|1487.6|1503.69|1487.69|1503.69|1487.69|1503.6|1487.6|2
1639637750000|2021-12-16 06:55:50|1503.9|1487.9|1503.74|1487.74|1503.9|1487.9|1503.74|1487.74|2
1639637760000|2021-12-16 06:56:00|1504.19|1488.19|1503.69|1487.69|1504.19|1488.19|1503.6|1487.6|4
1639637770000|2021-12-16 06:56:10|1503.65|1487.65|1503.69|1487.69|1503.69|1487.69|1503.65|1487.65|2
1639637780000|2021-12-16 06:56:20|1503.65|1487.65|1503.65|1487.65|1503.69|1487.69|1503.65|1487.65|3
1639637790000|2021-12-16 06:56:30|1503.69|1487.69|1503.69|1487.69|1503.91|1487.91|1503.65|1487.65|5
1639637800000|2021-12-16 06:56:40|1504.4|1488.4|1504.19|1488.19|1504.4|1488.4|1504.19|1488.19|2
1639637820000|2021-12-16 06:57:00|1504.13|1488.13|1504.19|1488.19|1504.24|1488.24|1504.13|1488.13|3
1639637830000|2021-12-16 06:57:10|1504.39|1488.39|1504.34|1488.34|1504.65|1488.65|1504.09|1488.09|4
1639637840000|2021-12-16 06:57:20|1504.2|1488.2|1504|1488|1504.55|1488.55|1504|1488|5
1639637870000|2021-12-16 06:57:50|1504.12|1488.12|1503.9|1487.9|1504.12|1488.12|1503.9|1487.9|2
1639637880000|2021-12-16 06:58:00|1503.93|1487.93|1503.85|1487.85|1504.07|1488.07|1503.8|1487.8|4
1639637900000|2021-12-16 06:58:20|1504.13|1488.13|1504.13|1488.13|1504.13|1488.13|1504.09|1488.09|3
1639637910000|2021-12-16 06:58:30|1504.45|1488.45|1504.65|1488.65|1504.65|1488.65|1504.33|1488.33|3
1639637930000|2021-12-16 06:58:50|1505.29|1489.29|1504.82|1488.82|1505.29|1489.29|1504.82|1488.82|2
1639637940000|2021-12-16 06:59:00|1504.65|1488.65|1504.63|1488.63|1504.9|1488.9|1504.63|1488.63|3
1639637950000|2021-12-16 06:59:10|1504.9|1488.9|1504.97|1488.97|1504.97|1488.97|1504.75|1488.75|3
1639637960000|2021-12-16 06:59:20|1504.82|1488.82|1504.82|1488.82|1504.82|1488.82|1504.82|1488.82|1
1639637970000|2021-12-16 06:59:30|1505.04|1489.04|1505.25|1489.25|1505.25|1489.25|1504.82|1488.82|3
1639637980000|2021-12-16 06:59:40|1504.45|1488.45|1505.41|1489.41|1505.54|1489.54|1504.45|1488.45|8
1639637990000|2021-12-16 06:59:50|1505.45|1489.45|1505.41|1489.41|1505.45|1489.45|1505|1489|4
1639638000000|2021-12-16 07:00:00|1505.35|1489.35|1504.5|1488.5|1505.41|1489.41|1504.5|1488.5|4
1639638010000|2021-12-16 07:00:10|1504.45|1488.45|1504|1488|1504.5|1488.5|1504|1488|6
1639638020000|2021-12-16 07:00:20|1503.78|1487.78|1503.78|1487.78|1504.29|1488.29|1503.78|1487.78|4
1639638030000|2021-12-16 07:00:30|1504|1488|1504.22|1488.22|1504.22|1488.22|1504|1488|2
1639638040000|2021-12-16 07:00:40|1504.48|1488.48|1504.33|1488.33|1504.5|1488.5|1504.33|1488.33|3
1639638050000|2021-12-16 07:00:50|1504.13|1488.13|1504.5|1488.5|1505|1489|1504.1|1488.1|6
1639638060000|2021-12-16 07:01:00|1504.41|1488.41|1504.38|1488.38|1504.41|1488.41|1504.38|1488.38|2
1639638070000|2021-12-16 07:01:10|1504.7|1488.7|1505.5|1489.5|1505.6|1489.6|1504.3|1488.3|10
1639638080000|2021-12-16 07:01:20|1505.75|1489.75|1506.88|1490.88|1507.3|1491.3|1505.75|1489.75|9
1639638090000|2021-12-16 07:01:30|1507.19|1491.19|1507.4|1491.4|1507.4|1491.4|1506.9|1490.9|5
1639638100000|2021-12-16 07:01:40|1507.3|1491.3|1506.88|1490.88|1507.5|1491.5|1506.88|1490.88|5
1639638110000|2021-12-16 07:01:50|1507.23|1491.23|1507.15|1491.15|1507.5|1491.5|1507|1491|10
1639638120000|2021-12-16 07:02:00|1507.5|1491.5|1507.69|1491.69|1508.25|1492.25|1507.5|1491.5|8
1639638130000|2021-12-16 07:02:10|1508.4|1492.4|1508.75|1492.75|1509.03|1493.03|1508.32|1492.32|7
1639638140000|2021-12-16 07:02:20|1508.7|1492.7|1508.7|1492.7|1508.7|1492.7|1508.7|1492.7|1
1639638150000|2021-12-16 07:02:30|1508.8|1492.8|1508.49|1492.49|1508.8|1492.8|1507.97|1491.97|9
1639638160000|2021-12-16 07:02:40|1508.77|1492.77|1509.5|1493.5|1509.72|1493.72|1508.77|1492.77|6
1639638170000|2021-12-16 07:02:50|1509.25|1493.25|1508.75|1492.75|1509.25|1493.25|1508.75|1492.75|2
1639638180000|2021-12-16 07:03:00|1508.9|1492.9|1508.97|1492.97|1509.5|1493.5|1508.9|1492.9|6
1639638190000|2021-12-16 07:03:10|1508.2|1492.2|1508.68|1492.68|1508.97|1492.97|1508.17|1492.17|5
1639638200000|2021-12-16 07:03:20|1508.97|1492.97|1508.72|1492.72|1508.97|1492.97|1508.68|1492.68|3
1639638210000|2021-12-16 07:03:30|1508.9|1492.9|1509.25|1493.25|1509.25|1493.25|1508.9|1492.9|6
1639638220000|2021-12-16 07:03:40|1509.36|1493.36|1510.25|1494.25|1510.5|1494.5|1509.36|1493.36|6
1639638230000|2021-12-16 07:03:50|1509.19|1493.19|1509.6|1493.6|1509.6|1493.6|1509.19|1493.19|2
1639638240000|2021-12-16 07:04:00|1510|1494|1510.73|1494.73|1511.43|1495.43|1510|1494|8
1639638250000|2021-12-16 07:04:10|1511.05|1495.05|1511.37|1495.37|1511.5|1495.5|1510.9|1494.9|7
1639638260000|2021-12-16 07:04:20|1511.14|1495.14|1511.37|1495.37|1511.4|1495.4|1511.06|1495.06|7
1639638270000|2021-12-16 07:04:30|1510.69|1494.69|1511.37|1495.37|1511.37|1495.37|1510.63|1494.63|4
1639638280000|2021-12-16 07:04:40|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639638290000|2021-12-16 07:04:50|1510.87|1494.87|1511.5|1495.5|1511.5|1495.5|1510.87|1494.87|2
1639638310000|2021-12-16 07:05:10|1511|1495|1510.5|1494.5|1511|1495|1510.37|1494.37|3
1639638320000|2021-12-16 07:05:20|1510.42|1494.42|1510.68|1494.68|1511|1495|1510.42|1494.42|4
1639638330000|2021-12-16 07:05:30|1511.19|1495.19|1510.9|1494.9|1511.5|1495.5|1510.68|1494.68|6
1639638340000|2021-12-16 07:05:40|1510.48|1494.48|1510.7|1494.7|1510.7|1494.7|1510.48|1494.48|2
1639638350000|2021-12-16 07:05:50|1510.63|1494.63|1510.85|1494.85|1510.85|1494.85|1510.63|1494.63|2
1639638360000|2021-12-16 07:06:00|1511.25|1495.25|1511.5|1495.5|1511.5|1495.5|1511.03|1495.03|7
1639638380000|2021-12-16 07:06:20|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|10
1639638390000|2021-12-16 07:06:30|1511|1495|1511|1495|1511|1495|1510.18|1494.18|14
1639638400000|2021-12-16 07:06:40|1510.66|1494.66|1510.8|1494.8|1511.5|1495.5|1510.5|1494.5|8
1639638410000|2021-12-16 07:06:50|1510.3|1494.3|1511|1495|1511|1495|1510.3|1494.3|5
1639638420000|2021-12-16 07:07:00|1510.42|1494.42|1511|1495|1511|1495|1510.2|1494.2|12
1639638430000|2021-12-16 07:07:10|1510.28|1494.28|1510.5|1494.5|1511|1495|1510.1|1494.1|8
1639638440000|2021-12-16 07:07:20|1511|1495|1511.6|1495.6|1511.6|1495.6|1510.5|1494.5|8
1639638450000|2021-12-16 07:07:30|1511.08|1495.08|1511.22|1495.22|1511.5|1495.5|1510.5|1494.5|10
1639638460000|2021-12-16 07:07:40|1511.38|1495.38|1511.5|1495.5|1511.5|1495.5|1511|1495|8
1639638470000|2021-12-16 07:07:50|1511.4|1495.4|1511.5|1495.5|1511.5|1495.5|1511.4|1495.4|4
1639638480000|2021-12-16 07:08:00|1511.25|1495.25|1510.93|1494.93|1511.5|1495.5|1510.93|1494.93|7
1639638490000|2021-12-16 07:08:10|1511.18|1495.18|1511.19|1495.19|1511.19|1495.19|1511.18|1495.18|2
1639638500000|2021-12-16 07:08:20|1511.5|1495.5|1511.25|1495.25|1511.5|1495.5|1511.25|1495.25|4
1639638510000|2021-12-16 07:08:30|1511.29|1495.29|1510.89|1494.89|1511.5|1495.5|1510.89|1494.89|4
1639638520000|2021-12-16 07:08:40|1511|1495|1509.34|1493.34|1511.5|1495.5|1509.34|1493.34|9
1639638530000|2021-12-16 07:08:50|1509.25|1493.25|1508.68|1492.68|1509.25|1493.25|1508.68|1492.68|3
1639638540000|2021-12-16 07:09:00|1508.5|1492.5|1509.3|1493.3|1509.3|1493.3|1508.5|1492.5|6
1639638550000|2021-12-16 07:09:10|1509.13|1493.13|1509.13|1493.13|1509.13|1493.13|1509.13|1493.13|1
1639638570000|2021-12-16 07:09:30|1509.24|1493.24|1509.24|1493.24|1509.24|1493.24|1509.24|1493.24|1
1639638580000|2021-12-16 07:09:40|1509.15|1493.15|1509.24|1493.24|1509.24|1493.24|1509.15|1493.15|2
1639638590000|2021-12-16 07:09:50|1509.22|1493.22|1509.22|1493.22|1509.22|1493.22|1509.22|1493.22|1
1639638600000|2021-12-16 07:10:00|1509.44|1493.44|1509.27|1493.27|1509.44|1493.44|1509.27|1493.27|3
1639638620000|2021-12-16 07:10:20|1509.13|1493.13|1508.47|1492.47|1509.5|1493.5|1508.47|1492.47|6
1639638630000|2021-12-16 07:10:30|1508.37|1492.37|1508.79|1492.79|1509|1493|1508.37|1492.37|10
1639638640000|2021-12-16 07:10:40|1508.92|1492.92|1509|1493|1509|1493|1508.92|1492.92|4
1639638650000|2021-12-16 07:10:50|1508.7|1492.7|1509|1493|1509|1493|1508.45|1492.45|7
1639638660000|2021-12-16 07:11:00|1508.78|1492.78|1509.36|1493.36|1509.36|1493.36|1508.5|1492.5|10
1639638670000|2021-12-16 07:11:10|1509.16|1493.16|1509.5|1493.5|1509.5|1493.5|1509.16|1493.16|11
1639638680000|2021-12-16 07:11:20|1509.37|1493.37|1509.22|1493.22|1509.5|1493.5|1509.19|1493.19|5
1639638690000|2021-12-16 07:11:30|1509.3|1493.3|1509.42|1493.42|1509.42|1493.42|1509.15|1493.15|4
1639638700000|2021-12-16 07:11:40|1509.34|1493.34|1509.5|1493.5|1509.5|1493.5|1509.34|1493.34|2
1639638720000|2021-12-16 07:12:00|1509.21|1493.21|1509.5|1493.5|1509.5|1493.5|1509.21|1493.21|3
1639638740000|2021-12-16 07:12:20|1509.29|1493.29|1509.42|1493.42|1509.5|1493.5|1509.29|1493.29|3
1639638760000|2021-12-16 07:12:40|1509.38|1493.38|1509.5|1493.5|1509.5|1493.5|1509.38|1493.38|2
1639638770000|2021-12-16 07:12:50|1509.25|1493.25|1510.26|1494.26|1510.26|1494.26|1509.21|1493.21|8
1639638780000|2021-12-16 07:13:00|1510.46|1494.46|1510.47|1494.47|1510.47|1494.47|1510.45|1494.45|3
1639638790000|2021-12-16 07:13:10|1510|1494|1510.26|1494.26|1510.26|1494.26|1509.5|1493.5|6
1639638800000|2021-12-16 07:13:20|1509.97|1493.97|1509.57|1493.57|1511|1495|1509.57|1493.57|12
1639638810000|2021-12-16 07:13:30|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.46|1493.46|3
1639638830000|2021-12-16 07:13:50|1509.95|1493.95|1510.39|1494.39|1510.39|1494.39|1509.95|1493.95|5
1639638840000|2021-12-16 07:14:00|1510.38|1494.38|1509.5|1493.5|1510.49|1494.49|1509.5|1493.5|6
1639638850000|2021-12-16 07:14:10|1509.54|1493.54|1509.5|1493.5|1509.54|1493.54|1509.5|1493.5|2
1639638860000|2021-12-16 07:14:20|1509.48|1493.48|1509.5|1493.5|1509.5|1493.5|1509.48|1493.48|2
1639638870000|2021-12-16 07:14:30|1509.48|1493.48|1509.5|1493.5|1509.5|1493.5|1509.48|1493.48|2
1639638880000|2021-12-16 07:14:40|1509.1|1493.1|1509.3|1493.3|1509.97|1493.97|1509.1|1493.1|5
1639638890000|2021-12-16 07:14:50|1509.97|1493.97|1511.35|1495.35|1511.41|1495.41|1509.96|1493.96|9
1639638900000|2021-12-16 07:15:00|1511.18|1495.18|1511.2|1495.2|1511.24|1495.24|1511.18|1495.18|3
1639638910000|2021-12-16 07:15:10|1511.29|1495.29|1511.2|1495.2|1511.29|1495.29|1511.2|1495.2|2
1639638920000|2021-12-16 07:15:20|1511.39|1495.39|1511.2|1495.2|1511.39|1495.39|1511.17|1495.17|3
1639638930000|2021-12-16 07:15:30|1510.9|1494.9|1510.14|1494.14|1510.9|1494.9|1510.14|1494.14|3
1639638940000|2021-12-16 07:15:40|1510.29|1494.29|1510.5|1494.5|1510.5|1494.5|1510.29|1494.29|3
1639638950000|2021-12-16 07:15:50|1510.34|1494.34|1510.7|1494.7|1510.7|1494.7|1510.28|1494.28|8
1639638960000|2021-12-16 07:16:00|1510.5|1494.5|1510.98|1494.98|1511|1495|1510.2|1494.2|13
1639638970000|2021-12-16 07:16:10|1511.2|1495.2|1515.3|1499.3|1515.3|1499.3|1510.7|1494.7|9
1639638980000|2021-12-16 07:16:20|1515.03|1499.03|1514|1498|1515.25|1499.25|1513.47|1497.47|11
1639638990000|2021-12-16 07:16:30|1513.5|1497.5|1514.4|1498.4|1514.4|1498.4|1513.15|1497.15|13
1639639000000|2021-12-16 07:16:40|1514.45|1498.45|1514.45|1498.45|1514.45|1498.45|1514.45|1498.45|1
1639639010000|2021-12-16 07:16:50|1514.3|1498.3|1510.61|1494.61|1514.5|1498.5|1510.47|1494.47|14
1639639020000|2021-12-16 07:17:00|1510.5|1494.5|1510.29|1494.29|1513.69|1497.69|1510.29|1494.29|14
1639639030000|2021-12-16 07:17:10|1510.5|1494.5|1511.24|1495.24|1512|1496|1510.5|1494.5|14
1639639040000|2021-12-16 07:17:20|1511.74|1495.74|1513.03|1497.03|1513.83|1497.83|1511.74|1495.74|10
1639639050000|2021-12-16 07:17:30|1513.33|1497.33|1512|1496|1513.33|1497.33|1512|1496|8
1639639060000|2021-12-16 07:17:40|1512.33|1496.33|1513.05|1497.05|1513.05|1497.05|1512.17|1496.17|8
1639639070000|2021-12-16 07:17:50|1512.7|1496.7|1513.3|1497.3|1513.5|1497.5|1512.7|1496.7|12
1639639080000|2021-12-16 07:18:00|1513.27|1497.27|1513.09|1497.09|1513.27|1497.27|1512.53|1496.53|10
1639639090000|2021-12-16 07:18:10|1513.34|1497.34|1513.5|1497.5|1514.17|1498.17|1513.34|1497.34|7
1639639100000|2021-12-16 07:18:20|1512.5|1496.5|1511.43|1495.43|1513.2|1497.2|1511.43|1495.43|5
1639639110000|2021-12-16 07:18:30|1511.74|1495.74|1511.1|1495.1|1511.74|1495.74|1511|1495|6
1639639120000|2021-12-16 07:18:40|1511.22|1495.22|1513.4|1497.4|1515.15|1499.15|1511.22|1495.22|15
1639639140000|2021-12-16 07:19:00|1513.21|1497.21|1513.27|1497.27|1513.29|1497.29|1513.21|1497.21|5
1639639150000|2021-12-16 07:19:10|1513.35|1497.35|1513.27|1497.27|1513.35|1497.35|1513.27|1497.27|2
1639639160000|2021-12-16 07:19:20|1513.19|1497.19|1513.27|1497.27|1513.27|1497.27|1513.19|1497.19|2
1639639170000|2021-12-16 07:19:30|1513.26|1497.26|1511.5|1495.5|1513.26|1497.26|1511.5|1495.5|4
1639639180000|2021-12-16 07:19:40|1511.37|1495.37|1513.34|1497.34|1513.79|1497.79|1511|1495|14
1639639190000|2021-12-16 07:19:50|1513.27|1497.27|1513.27|1497.27|1513.35|1497.35|1513.27|1497.27|3
1639639200000|2021-12-16 07:20:00|1513.4|1497.4|1510|1494|1513.4|1497.4|1510|1494|12
1639639210000|2021-12-16 07:20:10|1510.1|1494.1|1512.36|1496.36|1512.78|1496.78|1510.1|1494.1|9
1639639220000|2021-12-16 07:20:20|1512.5|1496.5|1512.88|1496.88|1513.13|1497.13|1512.42|1496.42|5
1639639230000|2021-12-16 07:20:30|1512.75|1496.75|1512.5|1496.5|1512.75|1496.75|1512.38|1496.38|4
1639639250000|2021-12-16 07:20:50|1512.29|1496.29|1510.5|1494.5|1512.29|1496.29|1510.5|1494.5|7
1639639260000|2021-12-16 07:21:00|1510.79|1494.79|1513.79|1497.79|1513.79|1497.79|1510.79|1494.79|8
1639639270000|2021-12-16 07:21:10|1513.72|1497.72|1512.5|1496.5|1513.72|1497.72|1512.5|1496.5|3
1639639280000|2021-12-16 07:21:20|1512.29|1496.29|1511.5|1495.5|1512.3|1496.3|1511.5|1495.5|6
1639639290000|2021-12-16 07:21:30|1512|1496|1512|1496|1512.22|1496.22|1512|1496|4
1639639300000|2021-12-16 07:21:40|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639639320000|2021-12-16 07:22:00|1511.42|1495.42|1510.5|1494.5|1511.42|1495.42|1510.27|1494.27|13
1639639330000|2021-12-16 07:22:10|1510.72|1494.72|1509.99|1493.99|1510.72|1494.72|1509.99|1493.99|13
1639639340000|2021-12-16 07:22:20|1509.49|1493.49|1509.5|1493.5|1509.5|1493.5|1509.49|1493.49|2
1639639350000|2021-12-16 07:22:30|1509.25|1493.25|1509.01|1493.01|1509.25|1493.25|1509.01|1493.01|3
1639639370000|2021-12-16 07:22:50|1509.45|1493.45|1509.09|1493.09|1509.45|1493.45|1509.09|1493.09|4
1639639380000|2021-12-16 07:23:00|1509.25|1493.25|1509.9|1493.9|1510.03|1494.03|1509.25|1493.25|7
1639639390000|2021-12-16 07:23:10|1510.44|1494.44|1510.5|1494.5|1510.5|1494.5|1510.44|1494.44|2
1639639400000|2021-12-16 07:23:20|1510.09|1494.09|1510.09|1494.09|1510.09|1494.09|1510.09|1494.09|1
1639639410000|2021-12-16 07:23:30|1509.55|1493.55|1510.05|1494.05|1510.05|1494.05|1509.55|1493.55|4
1639639420000|2021-12-16 07:23:40|1510.09|1494.09|1509.75|1493.75|1510.09|1494.09|1509.75|1493.75|8
1639639430000|2021-12-16 07:23:50|1509.84|1493.84|1510.04|1494.04|1510.09|1494.09|1509.69|1493.69|5
1639639440000|2021-12-16 07:24:00|1510.09|1494.09|1510.13|1494.13|1510.25|1494.25|1510.09|1494.09|5
1639639450000|2021-12-16 07:24:10|1510.02|1494.02|1509.53|1493.53|1510.13|1494.13|1509.44|1493.44|7
1639639460000|2021-12-16 07:24:20|1509.59|1493.59|1509.3|1493.3|1509.59|1493.59|1509.3|1493.3|4
1639639470000|2021-12-16 07:24:30|1509.4|1493.4|1509.65|1493.65|1509.65|1493.65|1509.39|1493.39|8
1639639480000|2021-12-16 07:24:40|1509.85|1493.85|1510.74|1494.74|1511.16|1495.16|1509.85|1493.85|11
1639639490000|2021-12-16 07:24:50|1511.16|1495.16|1511.02|1495.02|1511.3|1495.3|1510.74|1494.74|5
1639639500000|2021-12-16 07:25:00|1511.38|1495.38|1511.38|1495.38|1511.38|1495.38|1511.25|1495.25|4
1639639510000|2021-12-16 07:25:10|1511.02|1495.02|1510.6|1494.6|1511.02|1495.02|1510.27|1494.27|16
1639639520000|2021-12-16 07:25:20|1510.61|1494.61|1512.25|1496.25|1512.25|1496.25|1510.48|1494.48|14
1639639530000|2021-12-16 07:25:30|1512.83|1496.83|1513.71|1497.71|1513.91|1497.91|1512.75|1496.75|14
1639639540000|2021-12-16 07:25:40|1513.63|1497.63|1514|1498|1514.28|1498.28|1513.63|1497.63|6
1639639550000|2021-12-16 07:25:50|1514.28|1498.28|1514.5|1498.5|1514.57|1498.57|1514|1498|7
1639639560000|2021-12-16 07:26:00|1514.57|1498.57|1514.5|1498.5|1514.57|1498.57|1513.94|1497.94|15
1639639570000|2021-12-16 07:26:10|1514.29|1498.29|1515|1499|1515.07|1499.07|1514.29|1498.29|7
1639639580000|2021-12-16 07:26:20|1515.07|1499.07|1515.07|1499.07|1515.07|1499.07|1514.32|1498.32|12
1639639590000|2021-12-16 07:26:30|1515|1499|1514.5|1498.5|1515.07|1499.07|1514.5|1498.5|9
1639639600000|2021-12-16 07:26:40|1515|1499|1515|1499|1515|1499|1514.5|1498.5|9
1639639610000|2021-12-16 07:26:50|1514.5|1498.5|1515.07|1499.07|1515.07|1499.07|1514.5|1498.5|4
1639639620000|2021-12-16 07:27:00|1514.84|1498.84|1515.07|1499.07|1515.07|1499.07|1514.83|1498.83|5
1639639640000|2021-12-16 07:27:20|1515|1499|1514.5|1498.5|1515|1499|1514.27|1498.27|4
1639639650000|2021-12-16 07:27:30|1514.08|1498.08|1513.5|1497.5|1514.08|1498.08|1513|1497|5
1639639660000|2021-12-16 07:27:40|1512.55|1496.55|1513.5|1497.5|1513.5|1497.5|1512.55|1496.55|6
1639639670000|2021-12-16 07:27:50|1513.06|1497.06|1513.22|1497.22|1513.5|1497.5|1512.56|1496.56|9
1639639680000|2021-12-16 07:28:00|1513.38|1497.38|1514.38|1498.38|1514.38|1498.38|1513.38|1497.38|3
1639639690000|2021-12-16 07:28:10|1514.52|1498.52|1518.13|1502.13|1518.4|1502.4|1514.07|1498.07|21
1639639700000|2021-12-16 07:28:20|1518.17|1502.17|1517.19|1501.19|1518.21|1502.21|1517.19|1501.19|11
1639639710000|2021-12-16 07:28:30|1517.4|1501.4|1517.74|1501.74|1517.75|1501.75|1517.24|1501.24|5
1639639720000|2021-12-16 07:28:40|1517.24|1501.24|1517.13|1501.13|1517.74|1501.74|1516.85|1500.85|8
1639639730000|2021-12-16 07:28:50|1517.25|1501.25|1517.25|1501.25|1517.25|1501.25|1517.25|1501.25|1
1639639740000|2021-12-16 07:29:00|1517|1501|1516.5|1500.5|1517.25|1501.25|1516.34|1500.34|8
1639639750000|2021-12-16 07:29:10|1516.1|1500.1|1515.5|1499.5|1516.1|1500.1|1515.5|1499.5|8
1639639760000|2021-12-16 07:29:20|1515.31|1499.31|1515|1499|1515.31|1499.31|1515|1499|12
1639639770000|2021-12-16 07:29:30|1514.59|1498.59|1514.94|1498.94|1515.39|1499.39|1514.59|1498.59|12
1639639780000|2021-12-16 07:29:40|1515.22|1499.22|1515.04|1499.04|1515.24|1499.24|1515.04|1499.04|4
1639639790000|2021-12-16 07:29:50|1515.21|1499.21|1514.63|1498.63|1515.21|1499.21|1514.63|1498.63|3
1639639800000|2021-12-16 07:30:00|1514.8|1498.8|1515.5|1499.5|1516|1500|1514.8|1498.8|12
1639639810000|2021-12-16 07:30:10|1515.75|1499.75|1515.75|1499.75|1515.75|1499.75|1515.75|1499.75|1
1639639820000|2021-12-16 07:30:20|1516.02|1500.02|1515.95|1499.95|1516.02|1500.02|1515.95|1499.95|2
1639639830000|2021-12-16 07:30:30|1515.92|1499.92|1515.75|1499.75|1515.95|1499.95|1514.94|1498.94|13
1639639840000|2021-12-16 07:30:40|1516|1500|1515.66|1499.66|1516.07|1500.07|1515.63|1499.63|7
1639639850000|2021-12-16 07:30:50|1516.07|1500.07|1515.97|1499.97|1516.07|1500.07|1515.92|1499.92|4
1639639860000|2021-12-16 07:31:00|1515.75|1499.75|1515.22|1499.22|1515.94|1499.94|1515.22|1499.22|4
1639639870000|2021-12-16 07:31:10|1515.05|1499.05|1514.57|1498.57|1515.05|1499.05|1514.57|1498.57|4
1639639880000|2021-12-16 07:31:20|1514.36|1498.36|1514.58|1498.58|1514.86|1498.86|1513.61|1497.61|12
1639639890000|2021-12-16 07:31:30|1514.24|1498.24|1514.58|1498.58|1514.83|1498.83|1513.61|1497.61|11
1639639900000|2021-12-16 07:31:40|1514.25|1498.25|1514.2|1498.2|1514.3|1498.3|1513.7|1497.7|6
1639639910000|2021-12-16 07:31:50|1514.22|1498.22|1513.77|1497.77|1514.22|1498.22|1513.77|1497.77|2
1639639920000|2021-12-16 07:32:00|1514.04|1498.04|1513.77|1497.77|1514.04|1498.04|1513.77|1497.77|7
1639639930000|2021-12-16 07:32:10|1513.98|1497.98|1513.23|1497.23|1513.98|1497.98|1513.23|1497.23|7
1639639940000|2021-12-16 07:32:20|1513.27|1497.27|1512.92|1496.92|1513.27|1497.27|1512.65|1496.65|8
1639639960000|2021-12-16 07:32:40|1512.42|1496.42|1512.73|1496.73|1513.25|1497.25|1511.85|1495.85|10
1639639970000|2021-12-16 07:32:50|1513.15|1497.15|1512.74|1496.74|1513.15|1497.15|1512.73|1496.73|5
1639639980000|2021-12-16 07:33:00|1512.8|1496.8|1513.07|1497.07|1513.35|1497.35|1512.8|1496.8|11
1639639990000|2021-12-16 07:33:10|1512.75|1496.75|1512.82|1496.82|1513.12|1497.12|1512.75|1496.75|7
1639640000000|2021-12-16 07:33:20|1512.92|1496.92|1512.15|1496.15|1512.92|1496.92|1512.15|1496.15|4
1639640010000|2021-12-16 07:33:30|1512.45|1496.45|1512.42|1496.42|1512.45|1496.45|1512.42|1496.42|2
1639640020000|2021-12-16 07:33:40|1511.7|1495.7|1512.42|1496.42|1512.42|1496.42|1511.7|1495.7|2
1639640030000|2021-12-16 07:33:50|1511.8|1495.8|1512.42|1496.42|1512.42|1496.42|1511.8|1495.8|3
1639640040000|2021-12-16 07:34:00|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1511.56|1495.56|10
1639640050000|2021-12-16 07:34:10|1512.31|1496.31|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|8
1639640060000|2021-12-16 07:34:20|1511.32|1495.32|1511.5|1495.5|1511.5|1495.5|1511.32|1495.32|2
1639640070000|2021-12-16 07:34:30|1511.39|1495.39|1511.5|1495.5|1511.5|1495.5|1511.39|1495.39|2
1639640080000|2021-12-16 07:34:40|1511.31|1495.31|1511.42|1495.42|1511.42|1495.42|1511.31|1495.31|2
1639640090000|2021-12-16 07:34:50|1511.41|1495.41|1511.5|1495.5|1511.5|1495.5|1511.41|1495.41|2
1639640100000|2021-12-16 07:35:00|1511.46|1495.46|1511.5|1495.5|1511.5|1495.5|1510.95|1494.95|7
1639640110000|2021-12-16 07:35:10|1510.99|1494.99|1511.4|1495.4|1511.4|1495.4|1510.9|1494.9|3
1639640120000|2021-12-16 07:35:20|1511.36|1495.36|1511.5|1495.5|1511.5|1495.5|1511.36|1495.36|2
1639640130000|2021-12-16 07:35:30|1511.37|1495.37|1511.5|1495.5|1511.5|1495.5|1511.37|1495.37|2
1639640140000|2021-12-16 07:35:40|1511.39|1495.39|1511.5|1495.5|1511.5|1495.5|1511.39|1495.39|2
1639640150000|2021-12-16 07:35:50|1511.75|1495.75|1512.25|1496.25|1512.25|1496.25|1511.75|1495.75|2
1639640160000|2021-12-16 07:36:00|1512.29|1496.29|1512.42|1496.42|1512.5|1496.5|1512.29|1496.29|5
1639640170000|2021-12-16 07:36:10|1512.39|1496.39|1512.5|1496.5|1512.5|1496.5|1512.39|1496.39|2
1639640180000|2021-12-16 07:36:20|1512.41|1496.41|1512.5|1496.5|1512.5|1496.5|1512.41|1496.41|2
1639640190000|2021-12-16 07:36:30|1512.45|1496.45|1511.5|1495.5|1512.45|1496.45|1511.5|1495.5|3
1639640200000|2021-12-16 07:36:40|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1511.42|1495.42|1
1639640220000|2021-12-16 07:37:00|1511.44|1495.44|1511.39|1495.39|1511.44|1495.44|1511.32|1495.32|5
1639640230000|2021-12-16 07:37:10|1511.32|1495.32|1511.79|1495.79|1511.81|1495.81|1511.32|1495.32|5
1639640240000|2021-12-16 07:37:20|1511.66|1495.66|1512.12|1496.12|1512.12|1496.12|1511.66|1495.66|8
1639640250000|2021-12-16 07:37:30|1511.97|1495.97|1511.92|1495.92|1512.05|1496.05|1511.55|1495.55|6
1639640270000|2021-12-16 07:37:50|1511.5|1495.5|1511.92|1495.92|1511.92|1495.92|1511.5|1495.5|2
1639640280000|2021-12-16 07:38:00|1511.5|1495.5|1512.12|1496.12|1512.12|1496.12|1511.5|1495.5|3
1639640300000|2021-12-16 07:38:20|1512.35|1496.35|1512.35|1496.35|1512.35|1496.35|1512|1496|6
1639640310000|2021-12-16 07:38:30|1512.68|1496.68|1512.85|1496.85|1512.85|1496.85|1512.68|1496.68|3
1639640330000|2021-12-16 07:38:50|1512.3|1496.3|1512.79|1496.79|1512.85|1496.85|1512.1|1496.1|5
1639640340000|2021-12-16 07:39:00|1513.27|1497.27|1512.97|1496.97|1513.27|1497.27|1512.69|1496.69|8
1639640350000|2021-12-16 07:39:10|1512.9|1496.9|1512.97|1496.97|1512.97|1496.97|1512.9|1496.9|2
1639640360000|2021-12-16 07:39:20|1512.99|1496.99|1512.31|1496.31|1512.99|1496.99|1512.31|1496.31|5
1639640370000|2021-12-16 07:39:30|1512.21|1496.21|1511.5|1495.5|1512.21|1496.21|1511.45|1495.45|5
1639640380000|2021-12-16 07:39:40|1511.32|1495.32|1511.85|1495.85|1511.9|1495.9|1511.26|1495.26|7
1639640390000|2021-12-16 07:39:50|1511.83|1495.83|1511.91|1495.91|1511.91|1495.91|1511.83|1495.83|3
1639640400000|2021-12-16 07:40:00|1511.41|1495.41|1511|1495|1511.41|1495.41|1510.42|1494.42|14
1639640410000|2021-12-16 07:40:10|1511.4|1495.4|1511.3|1495.3|1511.4|1495.4|1511.24|1495.24|3
1639640430000|2021-12-16 07:40:30|1511.08|1495.08|1510.5|1494.5|1511.08|1495.08|1510.43|1494.43|4
1639640440000|2021-12-16 07:40:40|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1
1639640450000|2021-12-16 07:40:50|1510.43|1494.43|1511|1495|1511|1495|1510.43|1494.43|3
1639640460000|2021-12-16 07:41:00|1510.98|1494.98|1511|1495|1511|1495|1510.79|1494.79|3
1639640470000|2021-12-16 07:41:10|1510.9|1494.9|1511.5|1495.5|1511.93|1495.93|1510.68|1494.68|10
1639640480000|2021-12-16 07:41:20|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1
1639640490000|2021-12-16 07:41:30|1510.5|1494.5|1510.5|1494.5|1510.61|1494.61|1510.5|1494.5|3
1639640510000|2021-12-16 07:41:50|1510.52|1494.52|1510.5|1494.5|1510.52|1494.52|1510.5|1494.5|2
1639640520000|2021-12-16 07:42:00|1511|1495|1511.35|1495.35|1511.35|1495.35|1510.72|1494.72|5
1639640530000|2021-12-16 07:42:10|1511.3|1495.3|1511.45|1495.45|1511.45|1495.45|1511.3|1495.3|2
1639640540000|2021-12-16 07:42:20|1511.5|1495.5|1511.43|1495.43|1511.5|1495.5|1511.43|1495.43|2
1639640550000|2021-12-16 07:42:30|1511.55|1495.55|1510.95|1494.95|1511.55|1495.55|1510.95|1494.95|2
1639640560000|2021-12-16 07:42:40|1511|1495|1511|1495|1511|1495|1511|1495|1
1639640570000|2021-12-16 07:42:50|1511.25|1495.25|1510.5|1494.5|1511.25|1495.25|1510.5|1494.5|3
1639640580000|2021-12-16 07:43:00|1510.7|1494.7|1511.4|1495.4|1511.5|1495.5|1510.7|1494.7|7
1639640590000|2021-12-16 07:43:10|1511.21|1495.21|1511.3|1495.3|1511.3|1495.3|1511.21|1495.21|2
1639640600000|2021-12-16 07:43:20|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.41|1495.41|3
1639640620000|2021-12-16 07:43:40|1511.48|1495.48|1511.5|1495.5|1511.5|1495.5|1511.48|1495.48|2
1639640630000|2021-12-16 07:43:50|1511.41|1495.41|1511.41|1495.41|1511.41|1495.41|1511.41|1495.41|1
1639640640000|2021-12-16 07:44:00|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.43|1495.43|3
1639640650000|2021-12-16 07:44:10|1512|1496|1515.5|1499.5|1515.66|1499.66|1512|1496|17
1639640660000|2021-12-16 07:44:20|1516.14|1500.14|1514.5|1498.5|1516.14|1500.14|1514.45|1498.45|12
1639640670000|2021-12-16 07:44:30|1514.09|1498.09|1514.26|1498.26|1514.76|1498.76|1514.09|1498.09|4
1639640680000|2021-12-16 07:44:40|1514.43|1498.43|1514.35|1498.35|1514.8|1498.8|1514.3|1498.3|6
1639640690000|2021-12-16 07:44:50|1514.34|1498.34|1514.18|1498.18|1514.39|1498.39|1514.18|1498.18|5
1639640700000|2021-12-16 07:45:00|1514.4|1498.4|1514.5|1498.5|1514.5|1498.5|1513.78|1497.78|7
1639640710000|2021-12-16 07:45:10|1514.25|1498.25|1513.5|1497.5|1514.25|1498.25|1513.5|1497.5|6
1639640720000|2021-12-16 07:45:20|1513.41|1497.41|1513.5|1497.5|1513.5|1497.5|1513.4|1497.4|3
1639640730000|2021-12-16 07:45:30|1513.47|1497.47|1512.5|1496.5|1513.5|1497.5|1512.5|1496.5|3
1639640750000|2021-12-16 07:45:50|1512.49|1496.49|1512.5|1496.5|1512.5|1496.5|1512.49|1496.49|2
1639640760000|2021-12-16 07:46:00|1512.48|1496.48|1512.5|1496.5|1512.5|1496.5|1512.48|1496.48|2
1639640770000|2021-12-16 07:46:10|1512.48|1496.48|1512.5|1496.5|1512.5|1496.5|1512.48|1496.48|2
1639640790000|2021-12-16 07:46:30|1512.43|1496.43|1511.7|1495.7|1512.5|1496.5|1511.7|1495.7|4
1639640800000|2021-12-16 07:46:40|1511.5|1495.5|1511.15|1495.15|1511.5|1495.5|1511.15|1495.15|3
1639640810000|2021-12-16 07:46:50|1510.57|1494.57|1510.5|1494.5|1510.57|1494.57|1510.39|1494.39|3
1639640820000|2021-12-16 07:47:00|1510.45|1494.45|1510.45|1494.45|1510.45|1494.45|1510.45|1494.45|1
1639640830000|2021-12-16 07:47:10|1510.25|1494.25|1509.75|1493.75|1510.25|1494.25|1509.75|1493.75|2
1639640840000|2021-12-16 07:47:20|1509.5|1493.5|1509.39|1493.39|1509.5|1493.5|1509.39|1493.39|2
1639640850000|2021-12-16 07:47:30|1509.89|1493.89|1510|1494|1510|1494|1509.5|1493.5|7
1639640870000|2021-12-16 07:47:50|1509.94|1493.94|1509.94|1493.94|1509.94|1493.94|1509.94|1493.94|1
1639640880000|2021-12-16 07:48:00|1509.43|1493.43|1509.36|1493.36|1509.5|1493.5|1509.36|1493.36|4
1639640890000|2021-12-16 07:48:10|1509.44|1493.44|1509.31|1493.31|1509.44|1493.44|1509.31|1493.31|2
1639640900000|2021-12-16 07:48:20|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.44|1493.44|3
1639640910000|2021-12-16 07:48:30|1509|1493|1509|1493|1509|1493|1509|1493|1
1639640920000|2021-12-16 07:48:40|1509.35|1493.35|1508.9|1492.9|1509.35|1493.35|1508.9|1492.9|2
1639640940000|2021-12-16 07:49:00|1509.11|1493.11|1509.8|1493.8|1509.8|1493.8|1508.81|1492.81|6
1639640950000|2021-12-16 07:49:10|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639640960000|2021-12-16 07:49:20|1509.52|1493.52|1509.5|1493.5|1509.52|1493.52|1509.42|1493.42|3
1639640970000|2021-12-16 07:49:30|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1
1639640980000|2021-12-16 07:49:40|1508.44|1492.44|1508.42|1492.42|1508.44|1492.44|1508.42|1492.42|2
1639640990000|2021-12-16 07:49:50|1508.34|1492.34|1508.4|1492.4|1508.5|1492.5|1508.34|1492.34|3
1639641000000|2021-12-16 07:50:00|1508.36|1492.36|1508.5|1492.5|1508.5|1492.5|1508.36|1492.36|2
1639641010000|2021-12-16 07:50:10|1508.12|1492.12|1508|1492|1508.5|1492.5|1507.9|1491.9|7
1639641020000|2021-12-16 07:50:20|1507.89|1491.89|1508.58|1492.58|1508.63|1492.63|1507.89|1491.89|3
1639641030000|2021-12-16 07:50:30|1508.5|1492.5|1508.01|1492.01|1508.58|1492.58|1508.01|1492.01|14
1639641040000|2021-12-16 07:50:40|1508.18|1492.18|1508.15|1492.15|1508.18|1492.18|1508|1492|3
1639641050000|2021-12-16 07:50:50|1508.33|1492.33|1508.83|1492.83|1508.83|1492.83|1508.33|1492.33|3
1639641060000|2021-12-16 07:51:00|1508.51|1492.51|1508.33|1492.33|1508.51|1492.51|1508.23|1492.23|8
1639641070000|2021-12-16 07:51:10|1508.16|1492.16|1508.33|1492.33|1508.33|1492.33|1508.16|1492.16|2
1639641080000|2021-12-16 07:51:20|1508.5|1492.5|1506.95|1490.95|1508.5|1492.5|1506.95|1490.95|5
1639641090000|2021-12-16 07:51:30|1506.45|1490.45|1507.3|1491.3|1507.3|1491.3|1506.43|1490.43|5
1639641110000|2021-12-16 07:51:50|1506.93|1490.93|1506.5|1490.5|1507.3|1491.3|1506.43|1490.43|6
1639641120000|2021-12-16 07:52:00|1506.63|1490.63|1507.15|1491.15|1507.15|1491.15|1506.63|1490.63|3
1639641130000|2021-12-16 07:52:10|1506.9|1490.9|1506.9|1490.9|1506.9|1490.9|1506.9|1490.9|1
1639641140000|2021-12-16 07:52:20|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1
1639641150000|2021-12-16 07:52:30|1507|1491|1507|1491|1507|1491|1507|1491|1
1639641160000|2021-12-16 07:52:40|1507.3|1491.3|1507.4|1491.4|1507.4|1491.4|1507.3|1491.3|2
1639641170000|2021-12-16 07:52:50|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639641180000|2021-12-16 07:53:00|1507.14|1491.14|1507.2|1491.2|1507.21|1491.21|1507.12|1491.12|5
1639641190000|2021-12-16 07:53:10|1507.33|1491.33|1506.27|1490.27|1507.34|1491.34|1506.27|1490.27|9
1639641200000|2021-12-16 07:53:20|1506.42|1490.42|1506.42|1490.42|1506.42|1490.42|1506|1490|7
1639641210000|2021-12-16 07:53:30|1506|1490|1506.42|1490.42|1506.42|1490.42|1506|1490|6
1639641220000|2021-12-16 07:53:40|1506|1490|1504.5|1488.5|1506.42|1490.42|1504.5|1488.5|9
1639641230000|2021-12-16 07:53:50|1505|1489|1505.5|1489.5|1505.5|1489.5|1505|1489|5
1639641250000|2021-12-16 07:54:10|1505.3|1489.3|1505|1489|1505.3|1489.3|1505|1489|2
1639641270000|2021-12-16 07:54:30|1504.5|1488.5|1503.5|1487.5|1504.6|1488.6|1503.1|1487.1|11
1639641280000|2021-12-16 07:54:40|1503.35|1487.35|1503.9|1487.9|1504|1488|1503.25|1487.25|14
1639641290000|2021-12-16 07:54:50|1503.5|1487.5|1504.87|1488.87|1505.22|1489.22|1503.5|1487.5|13
1639641300000|2021-12-16 07:55:00|1504.58|1488.58|1505.01|1489.01|1505.5|1489.5|1504.58|1488.58|8
1639641310000|2021-12-16 07:55:10|1505.15|1489.15|1504.62|1488.62|1505.15|1489.15|1504.62|1488.62|3
1639641330000|2021-12-16 07:55:30|1504.66|1488.66|1504.85|1488.85|1504.85|1488.85|1504.66|1488.66|5
1639641340000|2021-12-16 07:55:40|1504.99|1488.99|1504.77|1488.77|1504.99|1488.99|1504.77|1488.77|2
1639641350000|2021-12-16 07:55:50|1505.1|1489.1|1504.96|1488.96|1505.35|1489.35|1504.77|1488.77|5
1639641360000|2021-12-16 07:56:00|1505.05|1489.05|1504.79|1488.79|1505.05|1489.05|1504.77|1488.77|3
1639641370000|2021-12-16 07:56:10|1505.25|1489.25|1504.93|1488.93|1505.25|1489.25|1504.79|1488.79|4
1639641380000|2021-12-16 07:56:20|1505.35|1489.35|1505.75|1489.75|1505.75|1489.75|1504.89|1488.89|5
1639641390000|2021-12-16 07:56:30|1506|1490|1506.5|1490.5|1506.5|1490.5|1505.79|1489.79|4
1639641400000|2021-12-16 07:56:40|1506.4|1490.4|1506.8|1490.8|1506.8|1490.8|1506.11|1490.11|5
1639641410000|2021-12-16 07:56:50|1506.66|1490.66|1506.5|1490.5|1506.86|1490.86|1506.39|1490.39|5
1639641420000|2021-12-16 07:57:00|1506.24|1490.24|1506.21|1490.21|1506.3|1490.3|1506.01|1490.01|5
1639641430000|2021-12-16 07:57:10|1506.8|1490.8|1508.07|1492.07|1508.25|1492.25|1506.51|1490.51|14
1639641440000|2021-12-16 07:57:20|1508.32|1492.32|1508.5|1492.5|1508.5|1492.5|1508.32|1492.32|2
1639641450000|2021-12-16 07:57:30|1508.23|1492.23|1508.27|1492.27|1508.35|1492.35|1508.18|1492.18|6
1639641460000|2021-12-16 07:57:40|1508.05|1492.05|1508|1492|1508.05|1492.05|1508|1492|2
1639641470000|2021-12-16 07:57:50|1508.27|1492.27|1507.77|1491.77|1508.27|1492.27|1507.15|1491.15|6
1639641480000|2021-12-16 07:58:00|1508.17|1492.17|1508.17|1492.17|1508.17|1492.17|1508.17|1492.17|1
1639641490000|2021-12-16 07:58:10|1507.77|1491.77|1507.91|1491.91|1508|1492|1507.77|1491.77|4
1639641500000|2021-12-16 07:58:20|1508|1492|1508|1492|1509|1493|1508|1492|6
1639641510000|2021-12-16 07:58:30|1508.5|1492.5|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|3
1639641520000|2021-12-16 07:58:40|1507.47|1491.47|1507.5|1491.5|1507.5|1491.5|1507.47|1491.47|2
1639641530000|2021-12-16 07:58:50|1507.43|1491.43|1506.5|1490.5|1507.5|1491.5|1506.5|1490.5|3
1639641540000|2021-12-16 07:59:00|1506.11|1490.11|1506.11|1490.11|1506.11|1490.11|1506.11|1490.11|1
1639641550000|2021-12-16 07:59:10|1506.2|1490.2|1506.01|1490.01|1506.2|1490.2|1505.61|1489.61|5
1639641560000|2021-12-16 07:59:20|1506.11|1490.11|1505.93|1489.93|1506.11|1490.11|1505.86|1489.86|3
1639641570000|2021-12-16 07:59:30|1505.92|1489.92|1505.92|1489.92|1505.92|1489.92|1505.92|1489.92|1
1639641580000|2021-12-16 07:59:40|1505.93|1489.93|1505.5|1489.5|1505.93|1489.93|1505.5|1489.5|4
1639641590000|2021-12-16 07:59:50|1505.14|1489.14|1504.83|1488.83|1505.33|1489.33|1504.83|1488.83|5
1639641600000|2021-12-16 08:00:00|1505.33|1489.33|1505.26|1489.26|1505.5|1489.5|1505.26|1489.26|6
1639641610000|2021-12-16 08:00:10|1505.41|1489.41|1505.45|1489.45|1505.48|1489.48|1505.41|1489.41|3
1639641620000|2021-12-16 08:00:20|1504.9|1488.9|1506|1490|1506|1490|1504.9|1488.9|6
1639641630000|2021-12-16 08:00:30|1505.75|1489.75|1506.13|1490.13|1506.16|1490.16|1505.75|1489.75|6
1639641640000|2021-12-16 08:00:40|1506.35|1490.35|1506.3|1490.3|1506.49|1490.49|1506.3|1490.3|3
1639641650000|2021-12-16 08:00:50|1506.48|1490.48|1507.79|1491.79|1507.79|1491.79|1506.48|1490.48|5
1639641660000|2021-12-16 08:01:00|1507.75|1491.75|1507|1491|1507.83|1491.83|1507|1491|7
1639641670000|2021-12-16 08:01:10|1506.95|1490.95|1507.3|1491.3|1507.3|1491.3|1506.95|1490.95|2
1639641690000|2021-12-16 08:01:30|1507.34|1491.34|1506.85|1490.85|1507.34|1491.34|1506.74|1490.74|8
1639641700000|2021-12-16 08:01:40|1506.35|1490.35|1506.17|1490.17|1506.35|1490.35|1506.17|1490.17|2
1639641710000|2021-12-16 08:01:50|1506.2|1490.2|1506.25|1490.25|1506.32|1490.32|1506.2|1490.2|3
1639641720000|2021-12-16 08:02:00|1506.12|1490.12|1505.5|1489.5|1506.25|1490.25|1505.5|1489.5|6
1639641730000|2021-12-16 08:02:10|1505.25|1489.25|1505.25|1489.25|1505.25|1489.25|1505.25|1489.25|1
1639641740000|2021-12-16 08:02:20|1505.27|1489.27|1505|1489|1505.42|1489.42|1505|1489|3
1639641750000|2021-12-16 08:02:30|1504.88|1488.88|1505.95|1489.95|1506.07|1490.07|1504.75|1488.75|5
1639641760000|2021-12-16 08:02:40|1505.97|1489.97|1505|1489|1505.97|1489.97|1505|1489|7
1639641770000|2021-12-16 08:02:50|1505.32|1489.32|1505.32|1489.32|1505.42|1489.42|1504.8|1488.8|6
1639641780000|2021-12-16 08:03:00|1505.09|1489.09|1505.5|1489.5|1505.57|1489.57|1504.95|1488.95|7
1639641790000|2021-12-16 08:03:10|1505.47|1489.47|1505.82|1489.82|1505.82|1489.82|1505.47|1489.47|3
1639641800000|2021-12-16 08:03:20|1504.85|1488.85|1505.32|1489.32|1505.32|1489.32|1504.85|1488.85|3
1639641810000|2021-12-16 08:03:30|1505.35|1489.35|1505.31|1489.31|1505.52|1489.52|1505.31|1489.31|3
1639641820000|2021-12-16 08:03:40|1505.5|1489.5|1505.46|1489.46|1505.51|1489.51|1505.4|1489.4|4
1639641830000|2021-12-16 08:03:50|1505.3|1489.3|1506.43|1490.43|1506.43|1490.43|1505.3|1489.3|6
1639641840000|2021-12-16 08:04:00|1506.28|1490.28|1506.42|1490.42|1506.54|1490.54|1505.76|1489.76|9
1639641850000|2021-12-16 08:04:10|1506.54|1490.54|1505.33|1489.33|1506.54|1490.54|1505.33|1489.33|6
1639641860000|2021-12-16 08:04:20|1505.5|1489.5|1505.4|1489.4|1505.5|1489.5|1505.4|1489.4|2
1639641870000|2021-12-16 08:04:30|1505.28|1489.28|1504.5|1488.5|1505.5|1489.5|1504.5|1488.5|5
1639641880000|2021-12-16 08:04:40|1504.41|1488.41|1504.5|1488.5|1504.5|1488.5|1504.41|1488.41|2
1639641890000|2021-12-16 08:04:50|1505|1489|1504|1488|1505|1489|1504|1488|7
1639641900000|2021-12-16 08:05:00|1503.5|1487.5|1503.47|1487.47|1503.5|1487.5|1503.47|1487.47|2
1639641910000|2021-12-16 08:05:10|1503.5|1487.5|1503.72|1487.72|1504|1488|1503.5|1487.5|3
1639641920000|2021-12-16 08:05:20|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1
1639641930000|2021-12-16 08:05:30|1504.17|1488.17|1504.5|1488.5|1504.5|1488.5|1503.9|1487.9|3
1639641940000|2021-12-16 08:05:40|1504|1488|1504.5|1488.5|1504.5|1488.5|1504|1488|5
1639641950000|2021-12-16 08:05:50|1504.19|1488.19|1505.32|1489.32|1505.32|1489.32|1504.19|1488.19|3
1639641960000|2021-12-16 08:06:00|1504.62|1488.62|1505|1489|1505.32|1489.32|1504.34|1488.34|10
1639641970000|2021-12-16 08:06:10|1505.54|1489.54|1506.78|1490.78|1506.86|1490.86|1505.54|1489.54|6
1639641980000|2021-12-16 08:06:20|1506.72|1490.72|1505.47|1489.47|1506.72|1490.72|1505.47|1489.47|3
1639641990000|2021-12-16 08:06:30|1505.43|1489.43|1504.5|1488.5|1505.43|1489.43|1504.5|1488.5|2
1639642000000|2021-12-16 08:06:40|1504.55|1488.55|1504.55|1488.55|1504.55|1488.55|1504.55|1488.55|1
1639642020000|2021-12-16 08:07:00|1505.05|1489.05|1505|1489|1505.05|1489.05|1505|1489|2
1639642030000|2021-12-16 08:07:10|1505.25|1489.25|1505.15|1489.15|1505.25|1489.25|1504.75|1488.75|6
1639642050000|2021-12-16 08:07:30|1505.22|1489.22|1505.25|1489.25|1505.25|1489.25|1505.22|1489.22|2
1639642060000|2021-12-16 08:07:40|1505.24|1489.24|1505.25|1489.25|1505.25|1489.25|1505.19|1489.19|4
1639642090000|2021-12-16 08:08:10|1505.14|1489.14|1504.75|1488.75|1505.25|1489.25|1504.6|1488.6|5
1639642100000|2021-12-16 08:08:20|1504.6|1488.6|1504.55|1488.55|1504.75|1488.75|1504.55|1488.55|3
1639642110000|2021-12-16 08:08:30|1504.77|1488.77|1504.97|1488.97|1505.04|1489.04|1504.77|1488.77|4
1639642120000|2021-12-16 08:08:40|1505.25|1489.25|1505.15|1489.15|1505.3|1489.3|1505.15|1489.15|4
1639642150000|2021-12-16 08:09:10|1505.25|1489.25|1505.5|1489.5|1505.5|1489.5|1505.16|1489.16|4
1639642160000|2021-12-16 08:09:20|1505.47|1489.47|1506.42|1490.42|1506.42|1490.42|1505.47|1489.47|5
1639642170000|2021-12-16 08:09:30|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.09|1490.09|3
1639642180000|2021-12-16 08:09:40|1505.5|1489.5|1506|1490|1506|1490|1505.5|1489.5|2
1639642190000|2021-12-16 08:09:50|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.31|1490.31|3
1639642200000|2021-12-16 08:10:00|1506.25|1490.25|1506.5|1490.5|1507.13|1491.13|1506|1490|5
1639642210000|2021-12-16 08:10:10|1507.07|1491.07|1507.5|1491.5|1507.5|1491.5|1507.07|1491.07|2
1639642220000|2021-12-16 08:10:20|1507|1491|1506.5|1490.5|1507|1491|1506.44|1490.44|4
1639642230000|2021-12-16 08:10:30|1506.18|1490.18|1505.5|1489.5|1506.5|1490.5|1505.5|1489.5|4
1639642240000|2021-12-16 08:10:40|1505.3|1489.3|1505.8|1489.8|1506.05|1490.05|1505.3|1489.3|10
1639642250000|2021-12-16 08:10:50|1505.3|1489.3|1505.3|1489.3|1505.31|1489.31|1505.26|1489.26|5
1639642260000|2021-12-16 08:11:00|1504.95|1488.95|1504.91|1488.91|1504.95|1488.95|1504.91|1488.91|2
1639642270000|2021-12-16 08:11:10|1505.26|1489.26|1505.26|1489.26|1505.26|1489.26|1505.26|1489.26|1
1639642280000|2021-12-16 08:11:20|1505.76|1489.76|1505.76|1489.76|1505.76|1489.76|1505.76|1489.76|1
1639642290000|2021-12-16 08:11:30|1505.4|1489.4|1505.9|1489.9|1506.4|1490.4|1505.11|1489.11|6
1639642300000|2021-12-16 08:11:40|1506|1490|1505.9|1489.9|1506.25|1490.25|1505.9|1489.9|5
1639642310000|2021-12-16 08:11:50|1505.5|1489.5|1505.3|1489.3|1505.5|1489.5|1505.3|1489.3|2
1639642320000|2021-12-16 08:12:00|1505.21|1489.21|1505.18|1489.18|1505.26|1489.26|1505.07|1489.07|5
1639642330000|2021-12-16 08:12:10|1505.22|1489.22|1505.18|1489.18|1505.28|1489.28|1505.18|1489.18|4
1639642340000|2021-12-16 08:12:20|1505.16|1489.16|1505.16|1489.16|1505.16|1489.16|1505.16|1489.16|1
1639642350000|2021-12-16 08:12:30|1505.21|1489.21|1504.76|1488.76|1505.21|1489.21|1504.76|1488.76|3
1639642360000|2021-12-16 08:12:40|1504.6|1488.6|1505.14|1489.14|1505.16|1489.16|1504.6|1488.6|3
1639642370000|2021-12-16 08:12:50|1504.76|1488.76|1505.01|1489.01|1505.26|1489.26|1504.76|1488.76|4
1639642380000|2021-12-16 08:13:00|1504.76|1488.76|1504.5|1488.5|1504.76|1488.76|1504.1|1488.1|6
1639642390000|2021-12-16 08:13:10|1505|1489|1504.5|1488.5|1505.29|1489.29|1504.5|1488.5|6
1639642400000|2021-12-16 08:13:20|1504.58|1488.58|1504|1488|1504.58|1488.58|1504|1488|5
1639642410000|2021-12-16 08:13:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.48|1487.48|3
1639642420000|2021-12-16 08:13:40|1504|1488|1504.5|1488.5|1504.5|1488.5|1504|1488|5
1639642430000|2021-12-16 08:13:50|1505|1489|1505|1489|1505|1489|1505|1489|1
1639642440000|2021-12-16 08:14:00|1504.45|1488.45|1505.22|1489.22|1505.29|1489.29|1504.45|1488.45|5
1639642460000|2021-12-16 08:14:20|1505.42|1489.42|1505.15|1489.15|1505.5|1489.5|1505.15|1489.15|5
1639642470000|2021-12-16 08:14:30|1504.75|1488.75|1504.5|1488.5|1504.75|1488.75|1504.5|1488.5|4
1639642480000|2021-12-16 08:14:40|1504.46|1488.46|1504.5|1488.5|1504.5|1488.5|1504.46|1488.46|2
1639642490000|2021-12-16 08:14:50|1504.41|1488.41|1503.7|1487.7|1504.41|1488.41|1503.42|1487.42|8
1639642500000|2021-12-16 08:15:00|1504|1488|1504.22|1488.22|1504.22|1488.22|1503.85|1487.85|4
1639642510000|2021-12-16 08:15:10|1503.72|1487.72|1503.5|1487.5|1503.72|1487.72|1503.5|1487.5|2
1639642520000|2021-12-16 08:15:20|1503.37|1487.37|1503.5|1487.5|1503.5|1487.5|1503.04|1487.04|4
1639642530000|2021-12-16 08:15:30|1503.2|1487.2|1503.15|1487.15|1503.2|1487.2|1503.15|1487.15|2
1639642540000|2021-12-16 08:15:40|1503.65|1487.65|1504.29|1488.29|1504.29|1488.29|1503.5|1487.5|5
1639642550000|2021-12-16 08:15:50|1504|1488|1504.94|1488.94|1505|1489|1504|1488|7
1639642560000|2021-12-16 08:16:00|1505.45|1489.45|1505.54|1489.54|1505.54|1489.54|1505.25|1489.25|4
1639642570000|2021-12-16 08:16:10|1505.27|1489.27|1505.15|1489.15|1505.3|1489.3|1505.05|1489.05|9
1639642580000|2021-12-16 08:16:20|1505.13|1489.13|1505.13|1489.13|1505.13|1489.13|1505.13|1489.13|1
1639642590000|2021-12-16 08:16:30|1505.16|1489.16|1505.06|1489.06|1505.48|1489.48|1505.06|1489.06|6
1639642600000|2021-12-16 08:16:40|1504.91|1488.91|1504.91|1488.91|1504.91|1488.91|1504.91|1488.91|1
1639642610000|2021-12-16 08:16:50|1505.4|1489.4|1505.06|1489.06|1505.4|1489.4|1505.06|1489.06|2
1639642620000|2021-12-16 08:17:00|1505.43|1489.43|1505.16|1489.16|1505.7|1489.7|1505.16|1489.16|3
1639642630000|2021-12-16 08:17:10|1505.6|1489.6|1506.25|1490.25|1506.25|1490.25|1505.11|1489.11|7
1639642650000|2021-12-16 08:17:30|1505.85|1489.85|1505.9|1489.9|1505.9|1489.9|1505.85|1489.85|2
1639642660000|2021-12-16 08:17:40|1506.4|1490.4|1506.05|1490.05|1506.9|1490.9|1506.05|1490.05|3
1639642680000|2021-12-16 08:18:00|1506.4|1490.4|1506.5|1490.5|1506.5|1490.5|1505.79|1489.79|6
1639642690000|2021-12-16 08:18:10|1506.34|1490.34|1506.4|1490.4|1506.4|1490.4|1506.34|1490.34|2
1639642710000|2021-12-16 08:18:30|1506.36|1490.36|1506.36|1490.36|1506.36|1490.36|1506.36|1490.36|1
1639642720000|2021-12-16 08:18:40|1506.44|1490.44|1506.38|1490.38|1506.5|1490.5|1506.38|1490.38|3
1639642730000|2021-12-16 08:18:50|1506.34|1490.34|1506.36|1490.36|1506.36|1490.36|1506.34|1490.34|2
1639642740000|2021-12-16 08:19:00|1506.38|1490.38|1506.36|1490.36|1506.4|1490.4|1506.36|1490.36|3
1639642750000|2021-12-16 08:19:10|1506.39|1490.39|1505.5|1489.5|1506.39|1490.39|1505.5|1489.5|3
1639642760000|2021-12-16 08:19:20|1505.43|1489.43|1505.5|1489.5|1505.5|1489.5|1505.43|1489.43|2
1639642780000|2021-12-16 08:19:40|1505.46|1489.46|1505.86|1489.86|1505.86|1489.86|1505.46|1489.46|3
1639642790000|2021-12-16 08:19:50|1505.5|1489.5|1506|1490|1506|1490|1505.4|1489.4|5
1639642800000|2021-12-16 08:20:00|1505.46|1489.46|1505.4|1489.4|1505.46|1489.46|1505.4|1489.4|2
1639642810000|2021-12-16 08:20:10|1505.75|1489.75|1506.53|1490.53|1507.39|1491.39|1505.75|1489.75|11
1639642820000|2021-12-16 08:20:20|1507.39|1491.39|1507.39|1491.39|1507.39|1491.39|1506.98|1490.98|5
1639642830000|2021-12-16 08:20:30|1507.5|1491.5|1507.79|1491.79|1507.89|1491.89|1507.5|1491.5|3
1639642840000|2021-12-16 08:20:40|1508.45|1492.45|1508|1492|1508.45|1492.45|1508|1492|2
1639642850000|2021-12-16 08:20:50|1508.3|1492.3|1507.44|1491.44|1508.3|1492.3|1507.44|1491.44|6
1639642860000|2021-12-16 08:21:00|1507.1|1491.1|1507.41|1491.41|1507.41|1491.41|1506.99|1490.99|5
1639642870000|2021-12-16 08:21:10|1507.33|1491.33|1507.39|1491.39|1507.39|1491.39|1507.33|1491.33|3
1639642880000|2021-12-16 08:21:20|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1505.84|1489.84|8
1639642890000|2021-12-16 08:21:30|1506.39|1490.39|1503.5|1487.5|1506.39|1490.39|1503.5|1487.5|8
1639642900000|2021-12-16 08:21:40|1503.7|1487.7|1503.5|1487.5|1503.7|1487.7|1503.5|1487.5|2
1639642910000|2021-12-16 08:21:50|1503.34|1487.34|1503.5|1487.5|1503.5|1487.5|1503.34|1487.34|4
1639642920000|2021-12-16 08:22:00|1503.4|1487.4|1503.5|1487.5|1503.5|1487.5|1503.34|1487.34|3
1639642940000|2021-12-16 08:22:20|1503.34|1487.34|1503.5|1487.5|1503.59|1487.59|1503.34|1487.34|4
1639642950000|2021-12-16 08:22:30|1503.57|1487.57|1504.5|1488.5|1504.5|1488.5|1503.57|1487.57|3
1639642960000|2021-12-16 08:22:40|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|2
1639642970000|2021-12-16 08:22:50|1503.42|1487.42|1503.5|1487.5|1503.5|1487.5|1503.42|1487.42|3
1639642980000|2021-12-16 08:23:00|1503.4|1487.4|1504.5|1488.5|1504.5|1488.5|1503.31|1487.31|4
1639642990000|2021-12-16 08:23:10|1503.63|1487.63|1503.48|1487.48|1503.85|1487.85|1503.48|1487.48|4
1639643000000|2021-12-16 08:23:20|1503.5|1487.5|1504|1488|1504|1488|1503.25|1487.25|6
1639643010000|2021-12-16 08:23:30|1504.5|1488.5|1504.42|1488.42|1504.5|1488.5|1504.25|1488.25|3
1639643020000|2021-12-16 08:23:40|1504.38|1488.38|1504.38|1488.38|1504.5|1488.5|1504.25|1488.25|5
1639643030000|2021-12-16 08:23:50|1503.88|1487.88|1503.5|1487.5|1503.88|1487.88|1503.5|1487.5|2
1639643040000|2021-12-16 08:24:00|1503.39|1487.39|1503.5|1487.5|1503.5|1487.5|1503.39|1487.39|2
1639643050000|2021-12-16 08:24:10|1503.15|1487.15|1502.99|1486.99|1503.5|1487.5|1502.99|1486.99|4
1639643060000|2021-12-16 08:24:20|1503.17|1487.17|1502.77|1486.77|1503.17|1487.17|1502.77|1486.77|4
1639643070000|2021-12-16 08:24:30|1502.97|1486.97|1503.06|1487.06|1503.06|1487.06|1502.97|1486.97|2
1639643080000|2021-12-16 08:24:40|1502.93|1486.93|1503|1487|1503|1487|1502.92|1486.92|3
1639643090000|2021-12-16 08:24:50|1502.85|1486.85|1502.88|1486.88|1503.2|1487.2|1502.75|1486.75|6
1639643100000|2021-12-16 08:25:00|1503.15|1487.15|1503|1487|1503.15|1487.15|1502.39|1486.39|9
1639643110000|2021-12-16 08:25:10|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.41|1486.41|5
1639643120000|2021-12-16 08:25:20|1502.41|1486.41|1502.5|1486.5|1502.5|1486.5|1502.41|1486.41|2
1639643130000|2021-12-16 08:25:30|1502.3|1486.3|1502.3|1486.3|1502.3|1486.3|1502.3|1486.3|1
1639643140000|2021-12-16 08:25:40|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639643150000|2021-12-16 08:25:50|1502.43|1486.43|1502.1|1486.1|1502.43|1486.43|1502.1|1486.1|2
1639643160000|2021-12-16 08:26:00|1502.09|1486.09|1502.1|1486.1|1502.1|1486.1|1501.98|1485.98|4
1639643170000|2021-12-16 08:26:10|1502.09|1486.09|1502.04|1486.04|1502.1|1486.1|1501.54|1485.54|8
1639643180000|2021-12-16 08:26:20|1501.4|1485.4|1501.44|1485.44|1501.44|1485.44|1501.4|1485.4|2
1639643190000|2021-12-16 08:26:30|1501.49|1485.49|1501.49|1485.49|1501.49|1485.49|1501.45|1485.45|3
1639643200000|2021-12-16 08:26:40|1502.04|1486.04|1501.54|1485.54|1502.04|1486.04|1501.54|1485.54|2
1639643220000|2021-12-16 08:27:00|1501.5|1485.5|1502.04|1486.04|1502.04|1486.04|1501.5|1485.5|5
1639643230000|2021-12-16 08:27:10|1501.54|1485.54|1501.54|1485.54|1501.54|1485.54|1501.54|1485.54|1
1639643240000|2021-12-16 08:27:20|1501.41|1485.41|1501.52|1485.52|1501.52|1485.52|1501.41|1485.41|4
1639643250000|2021-12-16 08:27:30|1501.58|1485.58|1501.87|1485.87|1501.87|1485.87|1501.58|1485.58|2
1639643260000|2021-12-16 08:27:40|1502.29|1486.29|1501.52|1485.52|1502.35|1486.35|1501.52|1485.52|5
1639643270000|2021-12-16 08:27:50|1501.5|1485.5|1501.96|1485.96|1502.14|1486.14|1501.5|1485.5|6
1639643280000|2021-12-16 08:28:00|1502.23|1486.23|1502.03|1486.03|1502.23|1486.23|1502|1486|5
1639643290000|2021-12-16 08:28:10|1502.34|1486.34|1502.4|1486.4|1502.4|1486.4|1502.34|1486.34|2
1639643300000|2021-12-16 08:28:20|1502.34|1486.34|1502.45|1486.45|1502.45|1486.45|1502.34|1486.34|2
1639643310000|2021-12-16 08:28:30|1502.09|1486.09|1502.1|1486.1|1502.31|1486.31|1502.09|1486.09|4
1639643320000|2021-12-16 08:28:40|1502.09|1486.09|1502.35|1486.35|1502.35|1486.35|1502.09|1486.09|3
1639643330000|2021-12-16 08:28:50|1502.09|1486.09|1502.1|1486.1|1502.31|1486.31|1502.09|1486.09|3
1639643340000|2021-12-16 08:29:00|1502.08|1486.08|1502.1|1486.1|1502.34|1486.34|1502.08|1486.08|3
1639643360000|2021-12-16 08:29:20|1502.44|1486.44|1502.2|1486.2|1502.44|1486.44|1502.13|1486.13|3
1639643380000|2021-12-16 08:29:40|1502.21|1486.21|1502.1|1486.1|1502.39|1486.39|1502.1|1486.1|6
1639643390000|2021-12-16 08:29:50|1502.23|1486.23|1502.11|1486.11|1502.28|1486.28|1502.11|1486.11|6
1639643400000|2021-12-16 08:30:00|1502.1|1486.1|1502.04|1486.04|1502.45|1486.45|1501.54|1485.54|7
1639643410000|2021-12-16 08:30:10|1502.1|1486.1|1502.75|1486.75|1502.82|1486.82|1502.1|1486.1|8
1639643420000|2021-12-16 08:30:20|1502.84|1486.84|1503.25|1487.25|1503.5|1487.5|1502.59|1486.59|5
1639643430000|2021-12-16 08:30:30|1503.56|1487.56|1503.56|1487.56|1503.56|1487.56|1503.56|1487.56|1
1639643440000|2021-12-16 08:30:40|1503.4|1487.4|1502.97|1486.97|1503.4|1487.4|1502.97|1486.97|2
1639643450000|2021-12-16 08:30:50|1503.4|1487.4|1503.56|1487.56|1503.56|1487.56|1503.02|1487.02|4
1639643460000|2021-12-16 08:31:00|1504.5|1488.5|1504.9|1488.9|1504.9|1488.9|1504.44|1488.44|6
1639643470000|2021-12-16 08:31:10|1504.8|1488.8|1504.5|1488.5|1504.8|1488.8|1504.02|1488.02|7
1639643480000|2021-12-16 08:31:20|1505|1489|1504.88|1488.88|1505|1489|1504.88|1488.88|2
1639643490000|2021-12-16 08:31:30|1505.35|1489.35|1504.39|1488.39|1505.35|1489.35|1504.39|1488.39|5
1639643500000|2021-12-16 08:31:40|1504.2|1488.2|1503.95|1487.95|1504.39|1488.39|1503.95|1487.95|5
1639643510000|2021-12-16 08:31:50|1504.15|1488.15|1503.9|1487.9|1504.15|1488.15|1503.9|1487.9|2
1639643520000|2021-12-16 08:32:00|1504.2|1488.2|1504.5|1488.5|1504.5|1488.5|1504.2|1488.2|4
1639643530000|2021-12-16 08:32:10|1503.65|1487.65|1503.5|1487.5|1503.65|1487.65|1503.5|1487.5|2
1639643540000|2021-12-16 08:32:20|1503.4|1487.4|1503.4|1487.4|1503.5|1487.5|1503.4|1487.4|3
1639643550000|2021-12-16 08:32:30|1503.43|1487.43|1503.5|1487.5|1504|1488|1502.91|1486.91|7
1639643560000|2021-12-16 08:32:40|1503|1487|1503|1487|1503|1487|1503|1487|1
1639643570000|2021-12-16 08:32:50|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|2
1639643580000|2021-12-16 08:33:00|1503.75|1487.75|1503.5|1487.5|1503.75|1487.75|1503|1487|5
1639643590000|2021-12-16 08:33:10|1503.39|1487.39|1503.25|1487.25|1503.5|1487.5|1503.06|1487.06|8
1639643600000|2021-12-16 08:33:20|1502.94|1486.94|1503.25|1487.25|1503.25|1487.25|1502.94|1486.94|4
1639643610000|2021-12-16 08:33:30|1503|1487|1503.5|1487.5|1503.5|1487.5|1503|1487|3
1639643620000|2021-12-16 08:33:40|1503.43|1487.43|1503.46|1487.46|1503.8|1487.8|1503.3|1487.3|4
1639643630000|2021-12-16 08:33:50|1503.5|1487.5|1502.5|1486.5|1503.5|1487.5|1502.2|1486.2|8
1639643640000|2021-12-16 08:34:00|1502.2|1486.2|1502.5|1486.5|1502.5|1486.5|1502.2|1486.2|2
1639643650000|2021-12-16 08:34:10|1502.3|1486.3|1502.3|1486.3|1502.3|1486.3|1502.3|1486.3|1
1639643660000|2021-12-16 08:34:20|1502.14|1486.14|1502.13|1486.13|1502.14|1486.14|1501.84|1485.84|8
1639643670000|2021-12-16 08:34:30|1502.14|1486.14|1501.79|1485.79|1502.14|1486.14|1501.79|1485.79|9
1639643680000|2021-12-16 08:34:40|1502.14|1486.14|1502.14|1486.14|1502.14|1486.14|1502.13|1486.13|3
1639643690000|2021-12-16 08:34:50|1501.89|1485.89|1501.89|1485.89|1501.89|1485.89|1501.89|1485.89|1
1639643700000|2021-12-16 08:35:00|1501.95|1485.95|1502.45|1486.45|1503.2|1487.2|1501.95|1485.95|5
1639643710000|2021-12-16 08:35:10|1502.35|1486.35|1502.71|1486.71|1502.71|1486.71|1502.29|1486.29|6
1639643730000|2021-12-16 08:35:30|1502.9|1486.9|1502.71|1486.71|1502.9|1486.9|1502.71|1486.71|2
1639643750000|2021-12-16 08:35:50|1502.75|1486.75|1502.71|1486.71|1502.75|1486.75|1502.71|1486.71|2
1639643760000|2021-12-16 08:36:00|1502.99|1486.99|1502.91|1486.91|1502.99|1486.99|1502.91|1486.91|2
1639643780000|2021-12-16 08:36:20|1503.16|1487.16|1502.91|1486.91|1503.16|1487.16|1502.91|1486.91|2
1639643790000|2021-12-16 08:36:30|1503.45|1487.45|1503.46|1487.46|1503.46|1487.46|1503.06|1487.06|4
1639643800000|2021-12-16 08:36:40|1503.75|1487.75|1503.75|1487.75|1504.25|1488.25|1503.75|1487.75|4
1639643810000|2021-12-16 08:36:50|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1
1639643820000|2021-12-16 08:37:00|1503.5|1487.5|1503.9|1487.9|1503.9|1487.9|1503.5|1487.5|4
1639643830000|2021-12-16 08:37:10|1504.45|1488.45|1504.75|1488.75|1504.75|1488.75|1504.01|1488.01|6
1639643840000|2021-12-16 08:37:20|1505.3|1489.3|1504.36|1488.36|1505.3|1489.3|1504.36|1488.36|4
1639643850000|2021-12-16 08:37:30|1504.05|1488.05|1503.9|1487.9|1504.15|1488.15|1503.9|1487.9|3
1639643860000|2021-12-16 08:37:40|1504|1488|1503.35|1487.35|1504.15|1488.15|1503.35|1487.35|7
1639643870000|2021-12-16 08:37:50|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.09|1487.09|7
1639643880000|2021-12-16 08:38:00|1503.35|1487.35|1503.5|1487.5|1503.5|1487.5|1503.35|1487.35|3
1639643900000|2021-12-16 08:38:20|1504.12|1488.12|1504.5|1488.5|1504.5|1488.5|1504.12|1488.12|4
1639643910000|2021-12-16 08:38:30|1504.25|1488.25|1504|1488|1504.25|1488.25|1504|1488|3
1639643920000|2021-12-16 08:38:40|1504.09|1488.09|1504.1|1488.1|1504.27|1488.27|1504|1488|5
1639643930000|2021-12-16 08:38:50|1504|1488|1504.35|1488.35|1504.35|1488.35|1504|1488|3
1639643940000|2021-12-16 08:39:00|1504.34|1488.34|1504.4|1488.4|1504.4|1488.4|1504.34|1488.34|2
1639643950000|2021-12-16 08:39:10|1504.3|1488.3|1504|1488|1504.3|1488.3|1504|1488|2
1639643970000|2021-12-16 08:39:30|1504.2|1488.2|1504.03|1488.03|1504.3|1488.3|1503.88|1487.88|8
1639643980000|2021-12-16 08:39:40|1504.15|1488.15|1503.9|1487.9|1504.15|1488.15|1503.88|1487.88|6
1639643990000|2021-12-16 08:39:50|1504.2|1488.2|1503.9|1487.9|1504.2|1488.2|1503.9|1487.9|2
1639644010000|2021-12-16 08:40:10|1504|1488|1504|1488|1504.2|1488.2|1503.9|1487.9|4
1639644020000|2021-12-16 08:40:20|1504.1|1488.1|1504|1488|1504.28|1488.28|1504|1488|3
1639644030000|2021-12-16 08:40:30|1504.35|1488.35|1504|1488|1504.35|1488.35|1504|1488|3
1639644040000|2021-12-16 08:40:40|1504.45|1488.45|1504.3|1488.3|1504.5|1488.5|1504.3|1488.3|3
1639644060000|2021-12-16 08:41:00|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1
1639644080000|2021-12-16 08:41:20|1504|1488|1503.94|1487.94|1504|1488|1503.94|1487.94|2
1639644090000|2021-12-16 08:41:30|1504|1488|1502.5|1486.5|1504|1488|1502.4|1486.4|9
1639644110000|2021-12-16 08:41:50|1502.13|1486.13|1501.68|1485.68|1502.13|1486.13|1501.68|1485.68|2
1639644120000|2021-12-16 08:42:00|1502.13|1486.13|1502.35|1486.35|1502.35|1486.35|1502.13|1486.13|3
1639644130000|2021-12-16 08:42:10|1502.37|1486.37|1502.5|1486.5|1502.5|1486.5|1502.37|1486.37|2
1639644140000|2021-12-16 08:42:20|1502.39|1486.39|1502.82|1486.82|1502.84|1486.84|1502.17|1486.17|7
1639644150000|2021-12-16 08:42:30|1502.5|1486.5|1504|1488|1504.45|1488.45|1502.5|1486.5|8
1639644170000|2021-12-16 08:42:50|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639644180000|2021-12-16 08:43:00|1503.9|1487.9|1504|1488|1504.4|1488.4|1503.9|1487.9|3
1639644190000|2021-12-16 08:43:10|1504.39|1488.39|1504.87|1488.87|1504.87|1488.87|1504.31|1488.31|7
1639644200000|2021-12-16 08:43:20|1505|1489|1504.5|1488.5|1505.13|1489.13|1504.5|1488.5|6
1639644210000|2021-12-16 08:43:30|1504.6|1488.6|1504.5|1488.5|1504.6|1488.6|1504.5|1488.5|2
1639644220000|2021-12-16 08:43:40|1504.72|1488.72|1504.5|1488.5|1504.75|1488.75|1504.5|1488.5|5
1639644230000|2021-12-16 08:43:50|1504.63|1488.63|1504.9|1488.9|1504.9|1488.9|1504.5|1488.5|5
1639644240000|2021-12-16 08:44:00|1505.41|1489.41|1505.72|1489.72|1506|1490|1505.3|1489.3|5
1639644250000|2021-12-16 08:44:10|1506.4|1490.4|1506.5|1490.5|1506.5|1490.5|1506|1490|6
1639644260000|2021-12-16 08:44:20|1506.44|1490.44|1506.34|1490.34|1506.5|1490.5|1506.34|1490.34|3
1639644270000|2021-12-16 08:44:30|1506.4|1490.4|1506.17|1490.17|1506.4|1490.4|1506.17|1490.17|3
1639644280000|2021-12-16 08:44:40|1505.92|1489.92|1506|1490|1506|1490|1505.85|1489.85|4
1639644290000|2021-12-16 08:44:50|1506.3|1490.3|1506.22|1490.22|1506.3|1490.3|1506|1490|3
1639644300000|2021-12-16 08:45:00|1506.52|1490.52|1506.72|1490.72|1506.72|1490.72|1505.92|1489.92|9
1639644310000|2021-12-16 08:45:10|1507.3|1491.3|1507|1491|1507.3|1491.3|1507|1491|2
1639644320000|2021-12-16 08:45:20|1507.12|1491.12|1507|1491|1507.12|1491.12|1507|1491|2
1639644330000|2021-12-16 08:45:30|1506.42|1490.42|1506.4|1490.4|1506.42|1490.42|1506.4|1490.4|2
1639644340000|2021-12-16 08:45:40|1506.1|1490.1|1506.5|1490.5|1506.63|1490.63|1505.87|1489.87|4
1639644350000|2021-12-16 08:45:50|1506.72|1490.72|1507.28|1491.28|1507.4|1491.4|1506.72|1490.72|4
1639644360000|2021-12-16 08:46:00|1507|1491|1506.9|1490.9|1507|1491|1506.9|1490.9|2
1639644370000|2021-12-16 08:46:10|1507.3|1491.3|1507.72|1491.72|1508|1492|1507.05|1491.05|6
1639644380000|2021-12-16 08:46:20|1507.97|1491.97|1507.9|1491.9|1508.15|1492.15|1507.9|1491.9|7
1639644390000|2021-12-16 08:46:30|1507.92|1491.92|1507.5|1491.5|1508|1492|1507.34|1491.34|7
1639644400000|2021-12-16 08:46:40|1507.2|1491.2|1507.3|1491.3|1507.3|1491.3|1506.8|1490.8|3
1639644410000|2021-12-16 08:46:50|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1639644420000|2021-12-16 08:47:00|1507.25|1491.25|1506.46|1490.46|1507.25|1491.25|1506.46|1490.46|3
1639644430000|2021-12-16 08:47:10|1506.71|1490.71|1506.6|1490.6|1506.78|1490.78|1506.25|1490.25|4
1639644440000|2021-12-16 08:47:20|1507|1491|1506.15|1490.15|1507.25|1491.25|1506.11|1490.11|7
1639644450000|2021-12-16 08:47:30|1506.06|1490.06|1506.06|1490.06|1506.06|1490.06|1506|1490|3
1639644460000|2021-12-16 08:47:40|1506.46|1490.46|1506.46|1490.46|1506.46|1490.46|1506.25|1490.25|3
1639644480000|2021-12-16 08:48:00|1506.29|1490.29|1506.46|1490.46|1506.46|1490.46|1506.25|1490.25|3
1639644500000|2021-12-16 08:48:20|1506.5|1490.5|1506.92|1490.92|1506.92|1490.92|1506.5|1490.5|2
1639644510000|2021-12-16 08:48:30|1506.5|1490.5|1506.82|1490.82|1506.82|1490.82|1506.4|1490.4|5
1639644520000|2021-12-16 08:48:40|1506.4|1490.4|1507.14|1491.14|1507.42|1491.42|1506.2|1490.2|7
1639644540000|2021-12-16 08:49:00|1507.45|1491.45|1507.42|1491.42|1507.45|1491.45|1507.42|1491.42|3
1639644550000|2021-12-16 08:49:10|1507.34|1491.34|1507.42|1491.42|1507.45|1491.45|1507.34|1491.34|3
1639644560000|2021-12-16 08:49:20|1507.41|1491.41|1507.71|1491.71|1507.71|1491.71|1507.41|1491.41|6
1639644570000|2021-12-16 08:49:30|1508.04|1492.04|1507.46|1491.46|1508.04|1492.04|1507.46|1491.46|4
1639644580000|2021-12-16 08:49:40|1507|1491|1507.17|1491.17|1507.42|1491.42|1507|1491|4
1639644600000|2021-12-16 08:50:00|1507.27|1491.27|1507.42|1491.42|1507.61|1491.61|1507.27|1491.27|3
1639644610000|2021-12-16 08:50:10|1507.11|1491.11|1507.5|1491.5|1507.5|1491.5|1507.11|1491.11|3
1639644620000|2021-12-16 08:50:20|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1
1639644630000|2021-12-16 08:50:30|1508.15|1492.15|1508.2|1492.2|1508.3|1492.3|1508.15|1492.15|3
1639644640000|2021-12-16 08:50:40|1508.45|1492.45|1507.89|1491.89|1508.45|1492.45|1507.89|1491.89|2
1639644650000|2021-12-16 08:50:50|1508.1|1492.1|1507.5|1491.5|1508.1|1492.1|1507.5|1491.5|2
1639644660000|2021-12-16 08:51:00|1507.72|1491.72|1507.72|1491.72|1507.72|1491.72|1507.72|1491.72|1
1639644670000|2021-12-16 08:51:10|1508.3|1492.3|1508.1|1492.1|1508.3|1492.3|1508.1|1492.1|3
1639644680000|2021-12-16 08:51:20|1507.7|1491.7|1507.5|1491.5|1508|1492|1507.41|1491.41|6
1639644700000|2021-12-16 08:51:40|1507|1491|1507.38|1491.38|1507.45|1491.45|1507|1491|4
1639644710000|2021-12-16 08:51:50|1507.5|1491.5|1506.5|1490.5|1507.5|1491.5|1506.32|1490.32|9
1639644720000|2021-12-16 08:52:00|1506.06|1490.06|1505.9|1489.9|1506.06|1490.06|1505.9|1489.9|2
1639644730000|2021-12-16 08:52:10|1506.16|1490.16|1506|1490|1506.16|1490.16|1506|1490|2
1639644740000|2021-12-16 08:52:20|1506.15|1490.15|1505.33|1489.33|1506.15|1490.15|1505.33|1489.33|4
1639644750000|2021-12-16 08:52:30|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.44|1489.44|5
1639644760000|2021-12-16 08:52:40|1505.34|1489.34|1505.5|1489.5|1505.82|1489.82|1505.3|1489.3|6
1639644770000|2021-12-16 08:52:50|1505.24|1489.24|1504.99|1488.99|1505.24|1489.24|1504.99|1488.99|3
1639644780000|2021-12-16 08:53:00|1504.94|1488.94|1504.94|1488.94|1504.94|1488.94|1504.94|1488.94|1
1639644790000|2021-12-16 08:53:10|1504.95|1488.95|1504.95|1488.95|1504.95|1488.95|1504.95|1488.95|1
1639644800000|2021-12-16 08:53:20|1505.25|1489.25|1505.17|1489.17|1505.25|1489.25|1505.17|1489.17|2
1639644820000|2021-12-16 08:53:40|1505|1489|1504.34|1488.34|1505|1489|1504.34|1488.34|4
1639644830000|2021-12-16 08:53:50|1504.24|1488.24|1504.18|1488.18|1504.24|1488.24|1504.18|1488.18|2
1639644840000|2021-12-16 08:54:00|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1
1639644850000|2021-12-16 08:54:10|1504.5|1488.5|1504.72|1488.72|1505|1489|1504.5|1488.5|4
1639644860000|2021-12-16 08:54:20|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1
1639644870000|2021-12-16 08:54:30|1504.78|1488.78|1504.75|1488.75|1504.78|1488.78|1504.75|1488.75|2
1639644880000|2021-12-16 08:54:40|1505.35|1489.35|1505.25|1489.25|1505.35|1489.35|1504.85|1488.85|4
1639644890000|2021-12-16 08:54:50|1505.45|1489.45|1505.5|1489.5|1505.5|1489.5|1505.15|1489.15|3
1639644900000|2021-12-16 08:55:00|1505.17|1489.17|1505.72|1489.72|1506|1490|1505.17|1489.17|6
1639644910000|2021-12-16 08:55:10|1505.5|1489.5|1505.72|1489.72|1505.72|1489.72|1505.5|1489.5|6
1639644920000|2021-12-16 08:55:20|1506|1490|1505.5|1489.5|1506.25|1490.25|1505.5|1489.5|8
1639644930000|2021-12-16 08:55:30|1505.75|1489.75|1505.75|1489.75|1505.92|1489.92|1505.75|1489.75|3
1639644940000|2021-12-16 08:55:40|1505.5|1489.5|1505.57|1489.57|1505.65|1489.65|1505.4|1489.4|4
1639644950000|2021-12-16 08:55:50|1505.58|1489.58|1505.37|1489.37|1506|1490|1505.37|1489.37|7
1639644960000|2021-12-16 08:56:00|1505.2|1489.2|1505.19|1489.19|1505.2|1489.2|1505.19|1489.19|2
1639644970000|2021-12-16 08:56:10|1505.28|1489.28|1505.29|1489.29|1505.29|1489.29|1505.28|1489.28|2
1639644980000|2021-12-16 08:56:20|1505.3|1489.3|1505.2|1489.2|1505.3|1489.3|1505.2|1489.2|4
1639644990000|2021-12-16 08:56:30|1505.19|1489.19|1505.5|1489.5|1505.5|1489.5|1505.19|1489.19|4
1639645010000|2021-12-16 08:56:50|1505.65|1489.65|1505.37|1489.37|1505.8|1489.8|1505.37|1489.37|3
1639645020000|2021-12-16 08:57:00|1505.3|1489.3|1505.5|1489.5|1505.5|1489.5|1505.29|1489.29|4
1639645030000|2021-12-16 08:57:10|1505.55|1489.55|1505.5|1489.5|1505.55|1489.55|1505.5|1489.5|3
1639645040000|2021-12-16 08:57:20|1505.33|1489.33|1505.33|1489.33|1505.5|1489.5|1505.33|1489.33|5
1639645050000|2021-12-16 08:57:30|1505.22|1489.22|1505.08|1489.08|1505.22|1489.22|1504.89|1488.89|4
1639645060000|2021-12-16 08:57:40|1505.25|1489.25|1505.19|1489.19|1505.29|1489.29|1505.19|1489.19|3
1639645090000|2021-12-16 08:58:10|1505.2|1489.2|1505.3|1489.3|1505.3|1489.3|1505.19|1489.19|4
1639645100000|2021-12-16 08:58:20|1505.29|1489.29|1505.29|1489.29|1505.29|1489.29|1505.29|1489.29|1
1639645120000|2021-12-16 08:58:40|1505.3|1489.3|1505.29|1489.29|1505.3|1489.3|1505.29|1489.29|6
1639645130000|2021-12-16 08:58:50|1505.3|1489.3|1505.5|1489.5|1505.5|1489.5|1505.29|1489.29|10
1639645140000|2021-12-16 08:59:00|1505.72|1489.72|1505.9|1489.9|1506.2|1490.2|1505.72|1489.72|4
1639645150000|2021-12-16 08:59:10|1505.92|1489.92|1506.25|1490.25|1506.25|1490.25|1505.9|1489.9|3
1639645160000|2021-12-16 08:59:20|1506.26|1490.26|1506.26|1490.26|1506.26|1490.26|1506.26|1490.26|1
1639645170000|2021-12-16 08:59:30|1506.27|1490.27|1506|1490|1506.27|1490.27|1506|1490|2
1639645190000|2021-12-16 08:59:50|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1639645200000|2021-12-16 09:00:00|1505.49|1489.49|1505.5|1489.5|1505.5|1489.5|1505.49|1489.49|2
1639645210000|2021-12-16 09:00:10|1505.44|1489.44|1506.02|1490.02|1506.27|1490.27|1505.1|1489.1|5
1639645220000|2021-12-16 09:00:20|1506.2|1490.2|1506.27|1490.27|1506.27|1490.27|1506.2|1490.2|2
1639645230000|2021-12-16 09:00:30|1506.22|1490.22|1505.5|1489.5|1506.22|1490.22|1505.5|1489.5|6
1639645240000|2021-12-16 09:00:40|1505.49|1489.49|1505.5|1489.5|1505.5|1489.5|1505.49|1489.49|2
1639645250000|2021-12-16 09:00:50|1505.43|1489.43|1505.5|1489.5|1505.5|1489.5|1505.43|1489.43|2
1639645260000|2021-12-16 09:01:00|1505.46|1489.46|1505.5|1489.5|1505.5|1489.5|1505.46|1489.46|2
1639645310000|2021-12-16 09:01:50|1505.77|1489.77|1505.69|1489.69|1505.77|1489.77|1505.4|1489.4|4
1639645320000|2021-12-16 09:02:00|1505.67|1489.67|1505.5|1489.5|1505.67|1489.67|1505.5|1489.5|7
1639645350000|2021-12-16 09:02:30|1505.42|1489.42|1506.09|1490.09|1506.09|1490.09|1505.4|1489.4|6
1639645370000|2021-12-16 09:02:50|1506.25|1490.25|1506.37|1490.37|1506.39|1490.39|1505.63|1489.63|9
1639645380000|2021-12-16 09:03:00|1506.36|1490.36|1506.38|1490.38|1506.38|1490.38|1506.36|1490.36|2
1639645390000|2021-12-16 09:03:10|1506.39|1490.39|1506.38|1490.38|1506.39|1490.39|1506.38|1490.38|2
1639645400000|2021-12-16 09:03:20|1506.19|1490.19|1506.33|1490.33|1506.33|1490.33|1506.19|1490.19|3
1639645410000|2021-12-16 09:03:30|1506.22|1490.22|1506.29|1490.29|1506.29|1490.29|1506.22|1490.22|2
1639645420000|2021-12-16 09:03:40|1506.45|1490.45|1506.29|1490.29|1506.45|1490.45|1506.29|1490.29|2
1639645430000|2021-12-16 09:03:50|1505.79|1489.79|1505.55|1489.55|1505.79|1489.79|1505.5|1489.5|4
1639645440000|2021-12-16 09:04:00|1505.45|1489.45|1505.5|1489.5|1505.5|1489.5|1505.45|1489.45|2
1639645460000|2021-12-16 09:04:20|1505.48|1489.48|1505.5|1489.5|1505.5|1489.5|1505.48|1489.48|2
1639645470000|2021-12-16 09:04:30|1505.42|1489.42|1505.5|1489.5|1505.5|1489.5|1505.42|1489.42|2
1639645480000|2021-12-16 09:04:40|1506|1490|1506.29|1490.29|1506.5|1490.5|1505.46|1489.46|7
1639645500000|2021-12-16 09:05:00|1506.42|1490.42|1506.5|1490.5|1506.5|1490.5|1506.29|1490.29|4
1639645520000|2021-12-16 09:05:20|1506.67|1490.67|1506.67|1490.67|1506.67|1490.67|1506.5|1490.5|5
1639645530000|2021-12-16 09:05:30|1506.5|1490.5|1506.67|1490.67|1506.67|1490.67|1506.5|1490.5|6
1639645540000|2021-12-16 09:05:40|1506.89|1490.89|1507.37|1491.37|1507.37|1491.37|1506.89|1490.89|7
1639645550000|2021-12-16 09:05:50|1507.47|1491.47|1507.47|1491.47|1507.47|1491.47|1507.47|1491.47|1
1639645560000|2021-12-16 09:06:00|1506.7|1490.7|1507.25|1491.25|1507.25|1491.25|1506.7|1490.7|3
1639645580000|2021-12-16 09:06:20|1506.97|1490.97|1506.5|1490.5|1506.97|1490.97|1506.5|1490.5|3
1639645600000|2021-12-16 09:06:40|1506.49|1490.49|1506.5|1490.5|1506.5|1490.5|1506.49|1490.49|2
1639645620000|2021-12-16 09:07:00|1506.41|1490.41|1506.5|1490.5|1506.5|1490.5|1506.41|1490.41|2
1639645630000|2021-12-16 09:07:10|1506.4|1490.4|1506.4|1490.4|1506.4|1490.4|1506.4|1490.4|1
1639645640000|2021-12-16 09:07:20|1505.9|1489.9|1506|1490|1506|1490|1505.9|1489.9|4
1639645650000|2021-12-16 09:07:30|1506.5|1490.5|1506.79|1490.79|1506.79|1490.79|1506.4|1490.4|3
1639645670000|2021-12-16 09:07:50|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1639645680000|2021-12-16 09:08:00|1506.3|1490.3|1506.5|1490.5|1506.5|1490.5|1506.3|1490.3|2
1639645690000|2021-12-16 09:08:10|1507|1491|1507|1491|1507|1491|1507|1491|1
1639645740000|2021-12-16 09:09:00|1506.44|1490.44|1505.5|1489.5|1507|1491|1505.44|1489.44|6
1639645750000|2021-12-16 09:09:10|1504.95|1488.95|1504.47|1488.47|1504.95|1488.95|1504.07|1488.07|4
1639645780000|2021-12-16 09:09:40|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639645790000|2021-12-16 09:09:50|1504.35|1488.35|1503.88|1487.88|1504.35|1488.35|1503.88|1487.88|6
1639645800000|2021-12-16 09:10:00|1504|1488|1503.72|1487.72|1504.1|1488.1|1503.72|1487.72|6
1639645820000|2021-12-16 09:10:20|1504.35|1488.35|1503.92|1487.92|1504.35|1488.35|1503.88|1487.88|4
1639645830000|2021-12-16 09:10:30|1503.5|1487.5|1503.83|1487.83|1504.1|1488.1|1503.5|1487.5|5
1639645840000|2021-12-16 09:10:40|1504.18|1488.18|1504.5|1488.5|1504.5|1488.5|1504.18|1488.18|2
1639645850000|2021-12-16 09:10:50|1504.22|1488.22|1504.65|1488.65|1504.65|1488.65|1504.19|1488.19|5
1639645860000|2021-12-16 09:11:00|1504.94|1488.94|1504.85|1488.85|1505.5|1489.5|1504.85|1488.85|10
1639645880000|2021-12-16 09:11:20|1504.91|1488.91|1504.81|1488.81|1504.91|1488.91|1504.81|1488.81|2
1639645890000|2021-12-16 09:11:30|1504.6|1488.6|1504.6|1488.6|1504.6|1488.6|1504.6|1488.6|1
1639645910000|2021-12-16 09:11:50|1504.68|1488.68|1504.68|1488.68|1504.68|1488.68|1504.68|1488.68|1
1639645920000|2021-12-16 09:12:00|1505.1|1489.1|1504.93|1488.93|1505.11|1489.11|1504.68|1488.68|6
1639645930000|2021-12-16 09:12:10|1505.05|1489.05|1505.05|1489.05|1505.05|1489.05|1505.05|1489.05|1
1639645940000|2021-12-16 09:12:20|1504.83|1488.83|1505.18|1489.18|1505.18|1489.18|1504.83|1488.83|2
1639645950000|2021-12-16 09:12:30|1505.4|1489.4|1505.18|1489.18|1505.4|1489.4|1505.18|1489.18|2
1639645960000|2021-12-16 09:12:40|1505.08|1489.08|1505.08|1489.08|1505.08|1489.08|1505.08|1489.08|1
1639645980000|2021-12-16 09:13:00|1505.25|1489.25|1505.18|1489.18|1505.25|1489.25|1505.18|1489.18|2
1639645990000|2021-12-16 09:13:10|1505.04|1489.04|1504.5|1488.5|1505.04|1489.04|1504.5|1488.5|3
1639646000000|2021-12-16 09:13:20|1504.47|1488.47|1503.5|1487.5|1504.5|1488.5|1503.5|1487.5|4
1639646010000|2021-12-16 09:13:30|1503.41|1487.41|1503.41|1487.41|1503.41|1487.41|1503.41|1487.41|1
1639646020000|2021-12-16 09:13:40|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639646030000|2021-12-16 09:13:50|1503.27|1487.27|1503.52|1487.52|1503.55|1487.55|1502.58|1486.58|12
1639646040000|2021-12-16 09:14:00|1503.53|1487.53|1503.37|1487.37|1503.53|1487.53|1503.37|1487.37|2
1639646050000|2021-12-16 09:14:10|1503.53|1487.53|1503.53|1487.53|1503.53|1487.53|1503.53|1487.53|1
1639646060000|2021-12-16 09:14:20|1503.7|1487.7|1503.14|1487.14|1503.7|1487.7|1503.14|1487.14|4
1639646070000|2021-12-16 09:14:30|1503.64|1487.64|1503.12|1487.12|1503.64|1487.64|1503.12|1487.12|3
1639646090000|2021-12-16 09:14:50|1503.62|1487.62|1503.66|1487.66|1503.66|1487.66|1503.62|1487.62|2
1639646110000|2021-12-16 09:15:10|1503.55|1487.55|1503.9|1487.9|1503.9|1487.9|1503.55|1487.55|3
1639646120000|2021-12-16 09:15:20|1503.56|1487.56|1503.61|1487.61|1503.61|1487.61|1503.56|1487.56|2
1639646160000|2021-12-16 09:16:00|1503.76|1487.76|1504.16|1488.16|1504.16|1488.16|1503.76|1487.76|2
1639646170000|2021-12-16 09:16:10|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639646180000|2021-12-16 09:16:20|1505|1489|1504.67|1488.67|1505|1489|1504.67|1488.67|3
1639646190000|2021-12-16 09:16:30|1504.17|1488.17|1504.17|1488.17|1504.17|1488.17|1504.17|1488.17|1
1639646210000|2021-12-16 09:16:50|1504.18|1488.18|1504.19|1488.19|1504.19|1488.19|1504.18|1488.18|8
1639646220000|2021-12-16 09:17:00|1504.13|1488.13|1504.19|1488.19|1504.19|1488.19|1504.13|1488.13|2
1639646250000|2021-12-16 09:17:30|1504.25|1488.25|1504.73|1488.73|1504.73|1488.73|1503.98|1487.98|5
1639646260000|2021-12-16 09:17:40|1504.44|1488.44|1505.23|1489.23|1505.45|1489.45|1504.44|1488.44|11
1639646280000|2021-12-16 09:18:00|1505.07|1489.07|1505.14|1489.14|1505.14|1489.14|1505.07|1489.07|2
1639646290000|2021-12-16 09:18:10|1505.18|1489.18|1505.72|1489.72|1505.72|1489.72|1505.18|1489.18|8
1639646300000|2021-12-16 09:18:20|1505.5|1489.5|1506|1490|1506.29|1490.29|1505.5|1489.5|6
1639646310000|2021-12-16 09:18:30|1506.14|1490.14|1506.14|1490.14|1506.15|1490.15|1506.14|1490.14|3
1639646320000|2021-12-16 09:18:40|1506.08|1490.08|1506.23|1490.23|1506.35|1490.35|1506.08|1490.08|5
1639646330000|2021-12-16 09:18:50|1506.24|1490.24|1506.23|1490.23|1506.24|1490.24|1506.23|1490.23|8
1639646340000|2021-12-16 09:19:00|1506.5|1490.5|1505.9|1489.9|1506.5|1490.5|1505.9|1489.9|3
1639646350000|2021-12-16 09:19:10|1506.12|1490.12|1506|1490|1506.32|1490.32|1506|1490|5
1639646370000|2021-12-16 09:19:30|1506.45|1490.45|1506.45|1490.45|1506.45|1490.45|1506.45|1490.45|1
1639646390000|2021-12-16 09:19:50|1506.37|1490.37|1506.37|1490.37|1506.37|1490.37|1506.37|1490.37|1
1639646400000|2021-12-16 09:20:00|1506.3|1490.3|1506.5|1490.5|1506.5|1490.5|1506.25|1490.25|4
1639646410000|2021-12-16 09:20:10|1506.48|1490.48|1507.35|1491.35|1507.35|1491.35|1506.48|1490.48|3
1639646420000|2021-12-16 09:20:20|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1
1639646430000|2021-12-16 09:20:30|1507.31|1491.31|1507.31|1491.31|1507.31|1491.31|1507.31|1491.31|1
1639646440000|2021-12-16 09:20:40|1507.33|1491.33|1507.5|1491.5|1507.5|1491.5|1507.33|1491.33|2
1639646450000|2021-12-16 09:20:50|1507.6|1491.6|1507.6|1491.6|1507.6|1491.6|1507.2|1491.2|3
1639646460000|2021-12-16 09:21:00|1507.5|1491.5|1507.5|1491.5|1507.6|1491.6|1507.47|1491.47|5
1639646480000|2021-12-16 09:21:20|1507.41|1491.41|1507.52|1491.52|1507.52|1491.52|1507.39|1491.39|3
1639646490000|2021-12-16 09:21:30|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639646500000|2021-12-16 09:21:40|1507.39|1491.39|1507.5|1491.5|1507.5|1491.5|1507.39|1491.39|4
1639646510000|2021-12-16 09:21:50|1507|1491|1505.5|1489.5|1507|1491|1505.5|1489.5|4
1639646520000|2021-12-16 09:22:00|1505.45|1489.45|1505.5|1489.5|1505.5|1489.5|1505.45|1489.45|2
1639646530000|2021-12-16 09:22:10|1506|1490|1506.29|1490.29|1506.5|1490.5|1506|1490|7
1639646560000|2021-12-16 09:22:40|1506.42|1490.42|1506.29|1490.29|1506.42|1490.42|1506.29|1490.29|2
1639646580000|2021-12-16 09:23:00|1506.15|1490.15|1505.4|1489.4|1506.15|1490.15|1505.4|1489.4|5
1639646590000|2021-12-16 09:23:10|1505.27|1489.27|1505.36|1489.36|1505.41|1489.41|1505.27|1489.27|3
1639646630000|2021-12-16 09:23:50|1505.37|1489.37|1505.37|1489.37|1505.37|1489.37|1505.37|1489.37|1
1639646640000|2021-12-16 09:24:00|1505.35|1489.35|1505.1|1489.1|1505.35|1489.35|1505.09|1489.09|4
1639646650000|2021-12-16 09:24:10|1505.11|1489.11|1505.1|1489.1|1505.11|1489.11|1505.1|1489.1|2
1639646660000|2021-12-16 09:24:20|1505.11|1489.11|1505.1|1489.1|1505.11|1489.11|1505.1|1489.1|2
1639646690000|2021-12-16 09:24:50|1505.05|1489.05|1505|1489|1505.05|1489.05|1505|1489|4
1639646700000|2021-12-16 09:25:00|1505.01|1489.01|1505.12|1489.12|1505.5|1489.5|1505.01|1489.01|7
1639646710000|2021-12-16 09:25:10|1505.7|1489.7|1505.9|1489.9|1505.9|1489.9|1505.69|1489.69|3
1639646720000|2021-12-16 09:25:20|1505.92|1489.92|1505.92|1489.92|1505.92|1489.92|1505.92|1489.92|1
1639646730000|2021-12-16 09:25:30|1505.5|1489.5|1505.5|1489.5|1505.92|1489.92|1505.5|1489.5|3
1639646740000|2021-12-16 09:25:40|1506.3|1490.3|1506.79|1490.79|1507|1491|1506.3|1490.3|6
1639646760000|2021-12-16 09:26:00|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1639646790000|2021-12-16 09:26:30|1506.9|1490.9|1506.47|1490.47|1506.9|1490.9|1506.47|1490.47|3
1639646800000|2021-12-16 09:26:40|1506.24|1490.24|1505.97|1489.97|1506.47|1490.47|1505.5|1489.5|5
1639646810000|2021-12-16 09:26:50|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1639646820000|2021-12-16 09:27:00|1505.55|1489.55|1505.5|1489.5|1505.55|1489.55|1505.5|1489.5|2
1639646830000|2021-12-16 09:27:10|1505.57|1489.57|1506.18|1490.18|1506.18|1490.18|1505.5|1489.5|6
1639646840000|2021-12-16 09:27:20|1506.25|1490.25|1506.25|1490.25|1506.47|1490.47|1505.97|1489.97|5
1639646850000|2021-12-16 09:27:30|1506.38|1490.38|1506.48|1490.48|1506.5|1490.5|1506.25|1490.25|7
1639646880000|2021-12-16 09:28:00|1506.39|1490.39|1506.47|1490.47|1506.47|1490.47|1506.39|1490.39|2
1639646890000|2021-12-16 09:28:10|1506.42|1490.42|1506.48|1490.48|1506.48|1490.48|1506.42|1490.42|3
1639646900000|2021-12-16 09:28:20|1506.15|1490.15|1506.77|1490.77|1506.83|1490.83|1506.14|1490.14|6
1639646940000|2021-12-16 09:29:00|1507.35|1491.35|1507.34|1491.34|1507.35|1491.35|1507.34|1491.34|2
1639646950000|2021-12-16 09:29:10|1507.23|1491.23|1507.34|1491.34|1507.34|1491.34|1507.23|1491.23|3
1639646960000|2021-12-16 09:29:20|1507.33|1491.33|1507.33|1491.33|1507.33|1491.33|1507.33|1491.33|1
1639646980000|2021-12-16 09:29:40|1507.34|1491.34|1507.34|1491.34|1507.4|1491.4|1507.33|1491.33|8
1639646990000|2021-12-16 09:29:50|1507.5|1491.5|1508.29|1492.29|1508.29|1492.29|1507.5|1491.5|5
1639647000000|2021-12-16 09:30:00|1508.42|1492.42|1508.5|1492.5|1508.5|1492.5|1508.42|1492.42|2
1639647010000|2021-12-16 09:30:10|1508.45|1492.45|1508.5|1492.5|1508.5|1492.5|1508.45|1492.45|2
1639647030000|2021-12-16 09:30:30|1508.78|1492.78|1509.03|1493.03|1509.06|1493.06|1508.58|1492.58|6
1639647040000|2021-12-16 09:30:40|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1
1639647050000|2021-12-16 09:30:50|1509.45|1493.45|1509.5|1493.5|1509.5|1493.5|1509.45|1493.45|2
1639647060000|2021-12-16 09:31:00|1509.43|1493.43|1509.4|1493.4|1509.5|1493.5|1509.29|1493.29|6
1639647070000|2021-12-16 09:31:10|1509|1493|1509.15|1493.15|1509.86|1493.86|1508.98|1492.98|14
1639647080000|2021-12-16 09:31:20|1509.5|1493.5|1509.86|1493.86|1509.86|1493.86|1509.5|1493.5|2
1639647090000|2021-12-16 09:31:30|1509.05|1493.05|1509.86|1493.86|1510.18|1494.18|1509.05|1493.05|7
1639647100000|2021-12-16 09:31:40|1509.25|1493.25|1509.61|1493.61|1509.61|1493.61|1509.25|1493.25|2
1639647110000|2021-12-16 09:31:50|1509.2|1493.2|1509.5|1493.5|1509.56|1493.56|1509.2|1493.2|5
1639647130000|2021-12-16 09:32:10|1509.3|1493.3|1509.42|1493.42|1509.42|1493.42|1509.3|1493.3|2
1639647140000|2021-12-16 09:32:20|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1509.4|1493.4|1
1639647160000|2021-12-16 09:32:40|1509.33|1493.33|1509.5|1493.5|1509.5|1493.5|1509.33|1493.33|2
1639647170000|2021-12-16 09:32:50|1509.34|1493.34|1509.5|1493.5|1509.5|1493.5|1509.34|1493.34|2
1639647180000|2021-12-16 09:33:00|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.39|1493.39|2
1639647190000|2021-12-16 09:33:10|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.39|1493.39|2
1639647200000|2021-12-16 09:33:20|1509.43|1493.43|1509.5|1493.5|1509.5|1493.5|1509.43|1493.43|2
1639647210000|2021-12-16 09:33:30|1509.33|1493.33|1509.4|1493.4|1509.4|1493.4|1509.33|1493.33|2
1639647220000|2021-12-16 09:33:40|1509.5|1493.5|1508.5|1492.5|1509.5|1493.5|1508.5|1492.5|4
1639647240000|2021-12-16 09:34:00|1508.27|1492.27|1508.1|1492.1|1508.27|1492.27|1508.1|1492.1|2
1639647250000|2021-12-16 09:34:10|1508.12|1492.12|1508.2|1492.2|1508.2|1492.2|1508.12|1492.12|3
1639647260000|2021-12-16 09:34:20|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1
1639647270000|2021-12-16 09:34:30|1508.34|1492.34|1508.5|1492.5|1508.5|1492.5|1508.34|1492.34|4
1639647280000|2021-12-16 09:34:40|1508.26|1492.26|1508.75|1492.75|1508.82|1492.82|1508.26|1492.26|4
1639647290000|2021-12-16 09:34:50|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1
1639647300000|2021-12-16 09:35:00|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1509.35|1493.35|1
1639647310000|2021-12-16 09:35:10|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1
1639647330000|2021-12-16 09:35:30|1509.33|1493.33|1509.4|1493.4|1509.4|1493.4|1509.33|1493.33|2
1639647340000|2021-12-16 09:35:40|1508.95|1492.95|1508.5|1492.5|1508.95|1492.95|1508.37|1492.37|4
1639647350000|2021-12-16 09:35:50|1507.5|1491.5|1507.75|1491.75|1507.88|1491.88|1507.5|1491.5|4
1639647360000|2021-12-16 09:36:00|1507.9|1491.9|1507.9|1491.9|1507.9|1491.9|1507.9|1491.9|1
1639647370000|2021-12-16 09:36:10|1508.2|1492.2|1508.2|1492.2|1508.2|1492.2|1508.2|1492.2|1
1639647380000|2021-12-16 09:36:20|1508|1492|1507.46|1491.46|1508|1492|1507.46|1491.46|6
1639647400000|2021-12-16 09:36:40|1507.42|1491.42|1507.42|1491.42|1507.42|1491.42|1507.42|1491.42|1
1639647410000|2021-12-16 09:36:50|1507.15|1491.15|1507.17|1491.17|1507.33|1491.33|1507.15|1491.15|3
1639647430000|2021-12-16 09:37:10|1506.75|1490.75|1506.88|1490.88|1507.2|1491.2|1506.75|1490.75|3
1639647440000|2021-12-16 09:37:20|1506.9|1490.9|1506.9|1490.9|1506.9|1490.9|1506.9|1490.9|1
1639647460000|2021-12-16 09:37:40|1506.5|1490.5|1507.79|1491.79|1508.2|1492.2|1506.5|1490.5|4
1639647470000|2021-12-16 09:37:50|1508.4|1492.4|1508.75|1492.75|1508.77|1492.77|1508.4|1492.4|5
1639647480000|2021-12-16 09:38:00|1509.27|1493.27|1509.27|1493.27|1509.35|1493.35|1509.27|1493.27|3
1639647490000|2021-12-16 09:38:10|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1
1639647520000|2021-12-16 09:38:40|1509.27|1493.27|1509.25|1493.25|1509.27|1493.27|1509.25|1493.25|2
1639647530000|2021-12-16 09:38:50|1509.45|1493.45|1509.35|1493.35|1509.45|1493.45|1509.34|1493.34|3
1639647540000|2021-12-16 09:39:00|1509.39|1493.39|1509.36|1493.36|1509.39|1493.39|1509.35|1493.35|3
1639647550000|2021-12-16 09:39:10|1509.29|1493.29|1509.75|1493.75|1509.75|1493.75|1509.01|1493.01|6
1639647570000|2021-12-16 09:39:30|1510.45|1494.45|1510.45|1494.45|1510.45|1494.45|1510.45|1494.45|1
1639647580000|2021-12-16 09:39:40|1510|1494|1510|1494|1510|1494|1510|1494|1
1639647590000|2021-12-16 09:39:50|1510.11|1494.11|1510.41|1494.41|1510.5|1494.5|1510.11|1494.11|4
1639647600000|2021-12-16 09:40:00|1510.5|1494.5|1510.75|1494.75|1511|1495|1510.5|1494.5|4
1639647610000|2021-12-16 09:40:10|1510.79|1494.79|1511.4|1495.4|1511.4|1495.4|1510.79|1494.79|5
1639647620000|2021-12-16 09:40:20|1511.61|1495.61|1511.89|1495.89|1511.89|1495.89|1511.61|1495.61|3
1639647630000|2021-12-16 09:40:30|1512.11|1496.11|1512.11|1496.11|1512.11|1496.11|1512.11|1496.11|1
1639647640000|2021-12-16 09:40:40|1512.25|1496.25|1512.75|1496.75|1512.78|1496.78|1512.25|1496.25|4
1639647660000|2021-12-16 09:41:00|1512.76|1496.76|1512.25|1496.25|1512.85|1496.85|1512.25|1496.25|7
1639647670000|2021-12-16 09:41:10|1512.5|1496.5|1512.09|1496.09|1512.5|1496.5|1511.85|1495.85|5
1639647690000|2021-12-16 09:41:30|1511.75|1495.75|1511|1495|1511.75|1495.75|1510.99|1494.99|7
1639647700000|2021-12-16 09:41:40|1511.75|1495.75|1511.69|1495.69|1511.79|1495.79|1511.5|1495.5|6
1639647710000|2021-12-16 09:41:50|1511.7|1495.7|1512.77|1496.77|1512.77|1496.77|1511.69|1495.69|8
1639647720000|2021-12-16 09:42:00|1512.32|1496.32|1513.21|1497.21|1513.7|1497.7|1512.17|1496.17|12
1639647730000|2021-12-16 09:42:10|1513.5|1497.5|1513.75|1497.75|1514.09|1498.09|1513.5|1497.5|6
1639647740000|2021-12-16 09:42:20|1513.46|1497.46|1514|1498|1514.15|1498.15|1513.46|1497.46|6
1639647760000|2021-12-16 09:42:40|1514.02|1498.02|1514|1498|1514.02|1498.02|1514|1498|2
1639647770000|2021-12-16 09:42:50|1514.25|1498.25|1513.62|1497.62|1514.25|1498.25|1513.62|1497.62|4
1639647780000|2021-12-16 09:43:00|1513.79|1497.79|1513.83|1497.83|1514.25|1498.25|1513.79|1497.79|7
1639647790000|2021-12-16 09:43:10|1513.75|1497.75|1513.8|1497.8|1513.83|1497.83|1513.75|1497.75|5
1639647810000|2021-12-16 09:43:30|1513.64|1497.64|1512.79|1496.79|1513.64|1497.64|1512.79|1496.79|4
1639647820000|2021-12-16 09:43:40|1512.86|1496.86|1512.89|1496.89|1512.89|1496.89|1512.86|1496.86|3
1639647830000|2021-12-16 09:43:50|1513.35|1497.35|1512.99|1496.99|1513.35|1497.35|1512.99|1496.99|2
1639647840000|2021-12-16 09:44:00|1513.07|1497.07|1512.94|1496.94|1513.07|1497.07|1512.94|1496.94|2
1639647850000|2021-12-16 09:44:10|1513.15|1497.15|1512.94|1496.94|1513.15|1497.15|1512.94|1496.94|3
1639647860000|2021-12-16 09:44:20|1513.5|1497.5|1514.12|1498.12|1514.25|1498.25|1513.5|1497.5|4
1639647870000|2021-12-16 09:44:30|1513.62|1497.62|1514.12|1498.12|1514.12|1498.12|1513.62|1497.62|3
1639647880000|2021-12-16 09:44:40|1514.25|1498.25|1514.25|1498.25|1514.25|1498.25|1514.25|1498.25|1
1639647890000|2021-12-16 09:44:50|1514.2|1498.2|1513.98|1497.98|1514.2|1498.2|1513.98|1497.98|2
1639647900000|2021-12-16 09:45:00|1513.88|1497.88|1514.1|1498.1|1514.1|1498.1|1513.88|1497.88|3
1639647910000|2021-12-16 09:45:10|1513.88|1497.88|1513.88|1497.88|1513.98|1497.98|1513.88|1497.88|3
1639647920000|2021-12-16 09:45:20|1513.89|1497.89|1513.88|1497.88|1514.15|1498.15|1513.88|1497.88|7
1639647930000|2021-12-16 09:45:30|1513.9|1497.9|1513.89|1497.89|1513.9|1497.9|1513.88|1497.88|3
1639647950000|2021-12-16 09:45:50|1514.28|1498.28|1514.35|1498.35|1514.35|1498.35|1514.28|1498.28|2
1639647960000|2021-12-16 09:46:00|1514.28|1498.28|1514.62|1498.62|1514.67|1498.67|1514.28|1498.28|5
1639647970000|2021-12-16 09:46:10|1514.63|1498.63|1514.82|1498.82|1515.27|1499.27|1514.5|1498.5|9
1639647990000|2021-12-16 09:46:30|1514.55|1498.55|1515.42|1499.42|1515.42|1499.42|1514.55|1498.55|5
1639648000000|2021-12-16 09:46:40|1515.32|1499.32|1515.5|1499.5|1515.67|1499.67|1515.32|1499.32|8
1639648010000|2021-12-16 09:46:50|1515.31|1499.31|1516.2|1500.2|1516.3|1500.3|1515.31|1499.31|5
1639648020000|2021-12-16 09:47:00|1516.37|1500.37|1516.1|1500.1|1516.5|1500.5|1516.1|1500.1|4
1639648030000|2021-12-16 09:47:10|1515.47|1499.47|1516.22|1500.22|1516.22|1500.22|1515.41|1499.41|11
1639648040000|2021-12-16 09:47:20|1515.9|1499.9|1515.87|1499.87|1515.9|1499.9|1515.8|1499.8|5
1639648050000|2021-12-16 09:47:30|1515.7|1499.7|1515.7|1499.7|1515.7|1499.7|1515.7|1499.7|1
1639648060000|2021-12-16 09:47:40|1515.65|1499.65|1516.32|1500.32|1516.32|1500.32|1515.65|1499.65|5
1639648070000|2021-12-16 09:47:50|1516.27|1500.27|1516.29|1500.29|1516.45|1500.45|1516.27|1500.27|7
1639648080000|2021-12-16 09:48:00|1516.32|1500.32|1516.32|1500.32|1516.32|1500.32|1516.32|1500.32|1
1639648090000|2021-12-16 09:48:10|1516.35|1500.35|1516.06|1500.06|1516.35|1500.35|1516.06|1500.06|5
1639648100000|2021-12-16 09:48:20|1515.54|1499.54|1515|1499|1515.54|1499.54|1515|1499|3
1639648110000|2021-12-16 09:48:30|1515.5|1499.5|1514.83|1498.83|1515.5|1499.5|1514.33|1498.33|5
1639648120000|2021-12-16 09:48:40|1514.33|1498.33|1514.33|1498.33|1514.33|1498.33|1514.33|1498.33|1
1639648130000|2021-12-16 09:48:50|1514.07|1498.07|1514.86|1498.86|1514.86|1498.86|1514.07|1498.07|3
1639648140000|2021-12-16 09:49:00|1514.72|1498.72|1514.41|1498.41|1515.17|1499.17|1514.41|1498.41|5
1639648150000|2021-12-16 09:49:10|1514.33|1498.33|1514.86|1498.86|1515|1499|1514.33|1498.33|4
1639648170000|2021-12-16 09:49:30|1514.83|1498.83|1514.83|1498.83|1514.83|1498.83|1514.83|1498.83|1
1639648180000|2021-12-16 09:49:40|1514.73|1498.73|1514.58|1498.58|1514.83|1498.83|1514.58|1498.58|3
1639648190000|2021-12-16 09:49:50|1515.05|1499.05|1514.83|1498.83|1515.05|1499.05|1514.61|1498.61|5
1639648200000|2021-12-16 09:50:00|1514.87|1498.87|1514.87|1498.87|1514.87|1498.87|1514.65|1498.65|6
1639648220000|2021-12-16 09:50:20|1514.83|1498.83|1514.33|1498.33|1514.89|1498.89|1514.25|1498.25|7
1639648230000|2021-12-16 09:50:30|1514.04|1498.04|1514.04|1498.04|1514.04|1498.04|1513.54|1497.54|7
1639648240000|2021-12-16 09:50:40|1513.82|1497.82|1513.82|1497.82|1513.82|1497.82|1513.54|1497.54|3
1639648290000|2021-12-16 09:51:30|1513.79|1497.79|1513.79|1497.79|1513.79|1497.79|1513.79|1497.79|1
1639648300000|2021-12-16 09:51:40|1514.04|1498.04|1513.82|1497.82|1514.04|1498.04|1513.54|1497.54|5
1639648310000|2021-12-16 09:51:50|1513.79|1497.79|1513.79|1497.79|1513.79|1497.79|1513.79|1497.79|1
1639648320000|2021-12-16 09:52:00|1513.54|1497.54|1513.15|1497.15|1513.54|1497.54|1513.14|1497.14|4
1639648330000|2021-12-16 09:52:10|1512.65|1496.65|1513.05|1497.05|1513.05|1497.05|1512.65|1496.65|3
1639648380000|2021-12-16 09:53:00|1512.82|1496.82|1512.87|1496.87|1513.13|1497.13|1512.82|1496.82|4
1639648400000|2021-12-16 09:53:20|1512.97|1496.97|1512.87|1496.87|1512.97|1496.97|1512.87|1496.87|2
1639648430000|2021-12-16 09:53:50|1512.94|1496.94|1512.93|1496.93|1513.18|1497.18|1512.87|1496.87|5
1639648440000|2021-12-16 09:54:00|1512.9|1496.9|1513.5|1497.5|1513.82|1497.82|1512.9|1496.9|5
1639648450000|2021-12-16 09:54:10|1514|1498|1514.69|1498.69|1514.69|1498.69|1514|1498|15
1639648460000|2021-12-16 09:54:20|1515.25|1499.25|1515.04|1499.04|1515.25|1499.25|1515.04|1499.04|4
1639648470000|2021-12-16 09:54:30|1515.25|1499.25|1514.5|1498.5|1515.25|1499.25|1514.5|1498.5|6
1639648480000|2021-12-16 09:54:40|1514.72|1498.72|1514.72|1498.72|1514.72|1498.72|1514.5|1498.5|5
1639648490000|2021-12-16 09:54:50|1515|1499|1514.72|1498.72|1515|1499|1514.72|1498.72|2
1639648500000|2021-12-16 09:55:00|1514.5|1498.5|1514.72|1498.72|1515.1|1499.1|1514.5|1498.5|10
1639648510000|2021-12-16 09:55:10|1514.81|1498.81|1515.35|1499.35|1515.35|1499.35|1514.75|1498.75|4
1639648530000|2021-12-16 09:55:30|1515.34|1499.34|1515.36|1499.36|1515.36|1499.36|1515.3|1499.3|3
1639648540000|2021-12-16 09:55:40|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.36|1499.36|3
1639648550000|2021-12-16 09:55:50|1515.9|1499.9|1515.9|1499.9|1516.15|1500.15|1515.9|1499.9|3
1639648560000|2021-12-16 09:56:00|1516.15|1500.15|1515.34|1499.34|1516.15|1500.15|1515.34|1499.34|4
1639648570000|2021-12-16 09:56:10|1514.75|1498.75|1514.5|1498.5|1514.75|1498.75|1514.5|1498.5|2
1639648610000|2021-12-16 09:56:50|1514.39|1498.39|1514.39|1498.39|1514.39|1498.39|1514.27|1498.27|10
1639648620000|2021-12-16 09:57:00|1514|1498|1514.02|1498.02|1514.27|1498.27|1514|1498|4
1639648630000|2021-12-16 09:57:10|1513.77|1497.77|1514.02|1498.02|1514.02|1498.02|1513.77|1497.77|2
1639648640000|2021-12-16 09:57:20|1514.1|1498.1|1513.99|1497.99|1514.27|1498.27|1513.98|1497.98|8
1639648650000|2021-12-16 09:57:30|1514.24|1498.24|1514.17|1498.17|1514.24|1498.24|1514.1|1498.1|3
1639648660000|2021-12-16 09:57:40|1514.05|1498.05|1514.17|1498.17|1514.17|1498.17|1514.05|1498.05|4
1639648680000|2021-12-16 09:58:00|1513.99|1497.99|1513.99|1497.99|1514.27|1498.27|1513.99|1497.99|3
1639648690000|2021-12-16 09:58:10|1514.02|1498.02|1513.99|1497.99|1514.02|1498.02|1513.99|1497.99|2
1639648710000|2021-12-16 09:58:30|1514|1498|1514.03|1498.03|1514.28|1498.28|1514|1498|4
1639648720000|2021-12-16 09:58:40|1514.02|1498.02|1514.83|1498.83|1514.92|1498.92|1514.02|1498.02|11
1639648730000|2021-12-16 09:58:50|1514.8|1498.8|1515.92|1499.92|1516.15|1500.15|1514.8|1498.8|7
1639648740000|2021-12-16 09:59:00|1516|1500|1515.43|1499.43|1516|1500|1515.43|1499.43|3
1639648750000|2021-12-16 09:59:10|1515.44|1499.44|1516.25|1500.25|1516.25|1500.25|1515.42|1499.42|7
1639648760000|2021-12-16 09:59:20|1516.13|1500.13|1516.05|1500.05|1516.4|1500.4|1515.92|1499.92|8
1639648770000|2021-12-16 09:59:30|1515.92|1499.92|1516.2|1500.2|1516.2|1500.2|1515.92|1499.92|2
1639648790000|2021-12-16 09:59:50|1516|1500|1515.83|1499.83|1516|1500|1515.83|1499.83|3
1639648800000|2021-12-16 10:00:00|1515.46|1499.46|1515.42|1499.42|1515.46|1499.46|1515.05|1499.05|6
1639648810000|2021-12-16 10:00:10|1515.5|1499.5|1515.42|1499.42|1515.9|1499.9|1515.39|1499.39|8
1639648820000|2021-12-16 10:00:20|1515|1499|1514.31|1498.31|1515|1499|1514.31|1498.31|5
1639648830000|2021-12-16 10:00:30|1514.27|1498.27|1513.72|1497.72|1514.27|1498.27|1513.5|1497.5|9
1639648840000|2021-12-16 10:00:40|1514|1498|1513.72|1497.72|1514|1498|1513.72|1497.72|2
1639648850000|2021-12-16 10:00:50|1514.16|1498.16|1513.6|1497.6|1514.29|1498.29|1513.6|1497.6|5
1639648860000|2021-12-16 10:01:00|1514|1498|1514|1498|1514|1498|1514|1498|1
1639648870000|2021-12-16 10:01:10|1514.16|1498.16|1514.36|1498.36|1514.36|1498.36|1513.67|1497.67|5
1639648880000|2021-12-16 10:01:20|1515.13|1499.13|1514.9|1498.9|1515.4|1499.4|1514.79|1498.79|5
1639648890000|2021-12-16 10:01:30|1515.28|1499.28|1514.5|1498.5|1515.33|1499.33|1514.5|1498.5|10
1639648900000|2021-12-16 10:01:40|1514.65|1498.65|1517.15|1501.15|1517.4|1501.4|1514.65|1498.65|12
1639648910000|2021-12-16 10:01:50|1517.16|1501.16|1516.38|1500.38|1517.66|1501.66|1516.38|1500.38|11
1639648920000|2021-12-16 10:02:00|1516.44|1500.44|1516.24|1500.24|1516.5|1500.5|1516.18|1500.18|4
1639648930000|2021-12-16 10:02:10|1516.44|1500.44|1516|1500|1516.5|1500.5|1516|1500|9
1639648940000|2021-12-16 10:02:20|1516.1|1500.1|1516.3|1500.3|1516.3|1500.3|1515.5|1499.5|7
1639648950000|2021-12-16 10:02:30|1516.21|1500.21|1516.3|1500.3|1516.3|1500.3|1516.21|1500.21|2
1639648980000|2021-12-16 10:03:00|1516.5|1500.5|1516.79|1500.79|1516.79|1500.79|1516.5|1500.5|3
1639649000000|2021-12-16 10:03:20|1517.25|1501.25|1517.24|1501.24|1517.25|1501.25|1517.23|1501.23|3
1639649010000|2021-12-16 10:03:30|1517.25|1501.25|1518.1|1502.1|1518.3|1502.3|1517.24|1501.24|7
1639649020000|2021-12-16 10:03:40|1518.2|1502.2|1518|1502|1518.2|1502.2|1518|1502|3
1639649030000|2021-12-16 10:03:50|1518.06|1502.06|1517.5|1501.5|1518.15|1502.15|1517.33|1501.33|8
1639649040000|2021-12-16 10:04:00|1517.23|1501.23|1518|1502|1518.3|1502.3|1517.23|1501.23|7
1639649050000|2021-12-16 10:04:10|1518.2|1502.2|1518.78|1502.78|1518.78|1502.78|1517.97|1501.97|9
1639649060000|2021-12-16 10:04:20|1519.45|1503.45|1519.11|1503.11|1519.95|1503.95|1519.11|1503.11|3
1639649070000|2021-12-16 10:04:30|1519.12|1503.12|1519.5|1503.5|1520.15|1504.15|1519.12|1503.12|8
1639649080000|2021-12-16 10:04:40|1520.1|1504.1|1520.08|1504.08|1520.1|1504.1|1519.83|1503.83|4
1639649090000|2021-12-16 10:04:50|1520.35|1504.35|1520.19|1504.19|1520.92|1504.92|1520.19|1504.19|12
1639649100000|2021-12-16 10:05:00|1520.36|1504.36|1520.55|1504.55|1520.67|1504.67|1520.15|1504.15|13
1639649110000|2021-12-16 10:05:10|1520.5|1504.5|1520.2|1504.2|1520.72|1504.72|1520.19|1504.19|8
1639649120000|2021-12-16 10:05:20|1520.46|1504.46|1520.19|1504.19|1520.46|1504.46|1520.19|1504.19|3
1639649130000|2021-12-16 10:05:30|1520.23|1504.23|1520.19|1504.19|1520.25|1504.25|1520.19|1504.19|3
1639649140000|2021-12-16 10:05:40|1520.05|1504.05|1520.09|1504.09|1520.17|1504.17|1520.05|1504.05|3
1639649150000|2021-12-16 10:05:50|1520.19|1504.19|1519.75|1503.75|1520.19|1504.19|1519.5|1503.5|7
1639649160000|2021-12-16 10:06:00|1519.5|1503.5|1520.09|1504.09|1520.2|1504.2|1519.5|1503.5|7
1639649170000|2021-12-16 10:06:10|1519.69|1503.69|1521.04|1505.04|1521.22|1505.22|1519.69|1503.69|7
1639649180000|2021-12-16 10:06:20|1521.19|1505.19|1521.4|1505.4|1521.41|1505.41|1521.18|1505.18|4
1639649190000|2021-12-16 10:06:30|1521.88|1505.88|1521.04|1505.04|1521.88|1505.88|1521|1505|6
1639649200000|2021-12-16 10:06:40|1520.85|1504.85|1521.15|1505.15|1521.15|1505.15|1520.85|1504.85|5
1639649210000|2021-12-16 10:06:50|1520.86|1504.86|1520.87|1504.87|1520.87|1504.87|1520.86|1504.86|2
1639649220000|2021-12-16 10:07:00|1520.86|1504.86|1521.07|1505.07|1521.18|1505.18|1520.86|1504.86|7
1639649230000|2021-12-16 10:07:10|1521.35|1505.35|1521.22|1505.22|1521.53|1505.53|1521.22|1505.22|9
1639649240000|2021-12-16 10:07:20|1521.21|1505.21|1521.36|1505.36|1521.36|1505.36|1521.21|1505.21|4
1639649250000|2021-12-16 10:07:30|1521.21|1505.21|1522.44|1506.44|1522.45|1506.45|1521.21|1505.21|8
1639649260000|2021-12-16 10:07:40|1522.45|1506.45|1523.45|1507.45|1523.45|1507.45|1522.44|1506.44|12
1639649270000|2021-12-16 10:07:50|1523.18|1507.18|1523.09|1507.09|1523.18|1507.18|1523.09|1507.09|2
1639649280000|2021-12-16 10:08:00|1523.4|1507.4|1523|1507|1523.5|1507.5|1523|1507|5
1639649290000|2021-12-16 10:08:10|1523.13|1507.13|1523|1507|1523.24|1507.24|1523|1507|6
1639649300000|2021-12-16 10:08:20|1523.4|1507.4|1523.5|1507.5|1523.5|1507.5|1523.13|1507.13|4
1639649310000|2021-12-16 10:08:30|1523.32|1507.32|1523.32|1507.32|1523.32|1507.32|1523.32|1507.32|1
1639649320000|2021-12-16 10:08:40|1523.28|1507.28|1523.28|1507.28|1523.28|1507.28|1523.28|1507.28|1
1639649330000|2021-12-16 10:08:50|1521.65|1505.65|1521.2|1505.2|1521.65|1505.65|1521.2|1505.2|2
1639649340000|2021-12-16 10:09:00|1521.65|1505.65|1521.1|1505.1|1521.65|1505.65|1521.1|1505.1|2
1639649350000|2021-12-16 10:09:10|1521.3|1505.3|1521.55|1505.55|1521.55|1505.55|1521.3|1505.3|2
1639649360000|2021-12-16 10:09:20|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1
1639649370000|2021-12-16 10:09:30|1521.15|1505.15|1521.15|1505.15|1521.15|1505.15|1521.15|1505.15|1
1639649380000|2021-12-16 10:09:40|1521.1|1505.1|1521.45|1505.45|1521.45|1505.45|1521.1|1505.1|2
1639649390000|2021-12-16 10:09:50|1521.95|1505.95|1522.35|1506.35|1522.35|1506.35|1521.45|1505.45|3
1639649400000|2021-12-16 10:10:00|1522.4|1506.4|1523.86|1507.86|1524.3|1508.3|1522.4|1506.4|8
1639649410000|2021-12-16 10:10:10|1523.81|1507.81|1523.85|1507.85|1523.85|1507.85|1523.73|1507.73|3
1639649420000|2021-12-16 10:10:20|1523.9|1507.9|1523.9|1507.9|1523.9|1507.9|1523.9|1507.9|1
1639649430000|2021-12-16 10:10:30|1523.85|1507.85|1523.85|1507.85|1523.85|1507.85|1523.85|1507.85|1
1639649440000|2021-12-16 10:10:40|1523.73|1507.73|1524.73|1508.73|1524.73|1508.73|1523.73|1507.73|5
1639649450000|2021-12-16 10:10:50|1524.72|1508.72|1524.51|1508.51|1524.73|1508.73|1524.51|1508.51|3
1639649460000|2021-12-16 10:11:00|1524.25|1508.25|1524.25|1508.25|1524.25|1508.25|1524.25|1508.25|1
1639649470000|2021-12-16 10:11:10|1523.55|1507.55|1523.05|1507.05|1523.55|1507.55|1523.05|1507.05|3
1639649480000|2021-12-16 10:11:20|1521.65|1505.65|1521.65|1505.65|1521.65|1505.65|1521.65|1505.65|1
1639649490000|2021-12-16 10:11:30|1521.7|1505.7|1521.6|1505.6|1521.7|1505.7|1521.6|1505.6|2
1639649510000|2021-12-16 10:11:50|1521.35|1505.35|1522.05|1506.05|1522.05|1506.05|1521.35|1505.35|5
1639649520000|2021-12-16 10:12:00|1522|1506|1521.5|1505.5|1522|1506|1521.5|1505.5|2
1639649530000|2021-12-16 10:12:10|1521.58|1505.58|1521.58|1505.58|1521.58|1505.58|1521.58|1505.58|1
1639649550000|2021-12-16 10:12:30|1521.79|1505.79|1522.29|1506.29|1522.29|1506.29|1521.79|1505.79|2
1639649580000|2021-12-16 10:13:00|1522.34|1506.34|1523.46|1507.46|1523.46|1507.46|1522.34|1506.34|5
1639649590000|2021-12-16 10:13:10|1523.68|1507.68|1524.41|1508.41|1525|1509|1523.68|1507.68|6
1639649600000|2021-12-16 10:13:20|1523.8|1507.8|1523.8|1507.8|1523.8|1507.8|1523.8|1507.8|1
1639649610000|2021-12-16 10:13:30|1523.55|1507.55|1523.55|1507.55|1523.55|1507.55|1523.55|1507.55|1
1639649620000|2021-12-16 10:13:40|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.47|1507.47|3
1639649640000|2021-12-16 10:14:00|1523.57|1507.57|1523.5|1507.5|1523.57|1507.57|1523.5|1507.5|3
1639649690000|2021-12-16 10:14:50|1523.65|1507.65|1524.06|1508.06|1524.06|1508.06|1523.65|1507.65|2
1639649700000|2021-12-16 10:15:00|1523.5|1507.5|1523.35|1507.35|1523.5|1507.5|1523.35|1507.35|3
1639649710000|2021-12-16 10:15:10|1522.7|1506.7|1523.2|1507.2|1523.2|1507.2|1522.7|1506.7|4
1639649720000|2021-12-16 10:15:20|1523|1507|1523.5|1507.5|1523.5|1507.5|1523|1507|5
1639649730000|2021-12-16 10:15:30|1523.54|1507.54|1523.5|1507.5|1523.54|1507.54|1523.5|1507.5|2
1639649740000|2021-12-16 10:15:40|1523.41|1507.41|1523.5|1507.5|1523.5|1507.5|1523.41|1507.41|4
1639649750000|2021-12-16 10:15:50|1523.34|1507.34|1523.34|1507.34|1523.34|1507.34|1523.34|1507.34|1
1639649760000|2021-12-16 10:16:00|1523.4|1507.4|1523.4|1507.4|1523.4|1507.4|1523.4|1507.4|1
1639649770000|2021-12-16 10:16:10|1523.12|1507.12|1523.29|1507.29|1523.29|1507.29|1523|1507|5
1639649780000|2021-12-16 10:16:20|1523|1507|1523.29|1507.29|1523.42|1507.42|1523|1507|4
1639649790000|2021-12-16 10:16:30|1523|1507|1523.5|1507.5|1523.6|1507.6|1523|1507|4
1639649810000|2021-12-16 10:16:50|1523.39|1507.39|1523.5|1507.5|1523.5|1507.5|1523.39|1507.39|2
1639649820000|2021-12-16 10:17:00|1523|1507|1523|1507|1523.5|1507.5|1523|1507|5
1639649830000|2021-12-16 10:17:10|1523.5|1507.5|1522.9|1506.9|1523.5|1507.5|1522.9|1506.9|5
1639649840000|2021-12-16 10:17:20|1523|1507|1522.86|1506.86|1523|1507|1522.71|1506.71|7
1639649850000|2021-12-16 10:17:30|1522.9|1506.9|1523.81|1507.81|1523.81|1507.81|1522.9|1506.9|7
1639649860000|2021-12-16 10:17:40|1523.63|1507.63|1523.99|1507.99|1523.99|1507.99|1523.49|1507.49|13
1639649870000|2021-12-16 10:17:50|1523.71|1507.71|1524|1508|1524|1508|1523.7|1507.7|5
1639649880000|2021-12-16 10:18:00|1523.5|1507.5|1523.27|1507.27|1523.5|1507.5|1523.27|1507.27|2
1639649890000|2021-12-16 10:18:10|1523.09|1507.09|1523.09|1507.09|1523.1|1507.1|1523.09|1507.09|3
1639649900000|2021-12-16 10:18:20|1523.1|1507.1|1523.09|1507.09|1523.1|1507.1|1523.09|1507.09|4
1639649910000|2021-12-16 10:18:30|1523.1|1507.1|1523.1|1507.1|1523.1|1507.1|1523.1|1507.1|1
1639649920000|2021-12-16 10:18:40|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639649930000|2021-12-16 10:18:50|1522.5|1506.5|1522.35|1506.35|1522.5|1506.5|1522.35|1506.35|2
1639649940000|2021-12-16 10:19:00|1522.28|1506.28|1522.32|1506.32|1522.32|1506.32|1522.28|1506.28|2
1639649950000|2021-12-16 10:19:10|1522.19|1506.19|1522.32|1506.32|1522.4|1506.4|1522.19|1506.19|6
1639649960000|2021-12-16 10:19:20|1522.24|1506.24|1522.32|1506.32|1522.32|1506.32|1522.22|1506.22|3
1639649970000|2021-12-16 10:19:30|1522.1|1506.1|1521.5|1505.5|1522.1|1506.1|1521.5|1505.5|3
1639649980000|2021-12-16 10:19:40|1521.9|1505.9|1522.23|1506.23|1522.23|1506.23|1521.9|1505.9|3
1639649990000|2021-12-16 10:19:50|1522.1|1506.1|1522.1|1506.1|1522.23|1506.23|1522|1506|6
1639650000000|2021-12-16 10:20:00|1522.19|1506.19|1522.12|1506.12|1522.19|1506.19|1522.1|1506.1|3
1639650010000|2021-12-16 10:20:10|1522.27|1506.27|1521.5|1505.5|1522.27|1506.27|1521.5|1505.5|4
1639650020000|2021-12-16 10:20:20|1521.4|1505.4|1521.39|1505.39|1521.5|1505.5|1521.39|1505.39|3
1639650030000|2021-12-16 10:20:30|1521.5|1505.5|1521.25|1505.25|1521.5|1505.5|1521|1505|5
1639650040000|2021-12-16 10:20:40|1521.4|1505.4|1520.5|1504.5|1521.4|1505.4|1520.5|1504.5|7
1639650050000|2021-12-16 10:20:50|1520.9|1504.9|1521.1|1505.1|1521.1|1505.1|1520.9|1504.9|2
1639650060000|2021-12-16 10:21:00|1521.01|1505.01|1521.09|1505.09|1521.09|1505.09|1521.01|1505.01|2
1639650070000|2021-12-16 10:21:10|1521|1505|1520.31|1504.31|1521|1505|1520.31|1504.31|3
1639650080000|2021-12-16 10:21:20|1520.11|1504.11|1519.69|1503.69|1520.11|1504.11|1519.36|1503.36|10
1639650090000|2021-12-16 10:21:30|1520.07|1504.07|1520.11|1504.11|1520.3|1504.3|1519.9|1503.9|8
1639650100000|2021-12-16 10:21:40|1520.19|1504.19|1520.2|1504.2|1520.34|1504.34|1520.19|1504.19|4
1639650110000|2021-12-16 10:21:50|1520.19|1504.19|1520.19|1504.19|1520.19|1504.19|1520.19|1504.19|1
1639650120000|2021-12-16 10:22:00|1520.34|1504.34|1520.08|1504.08|1520.34|1504.34|1520.08|1504.08|3
1639650130000|2021-12-16 10:22:10|1520.19|1504.19|1519.75|1503.75|1520.36|1504.36|1519.75|1503.75|5
1639650140000|2021-12-16 10:22:20|1520|1504|1520.06|1504.06|1520.12|1504.12|1520|1504|5
1639650150000|2021-12-16 10:22:30|1520.12|1504.12|1520.14|1504.14|1520.14|1504.14|1520.03|1504.03|4
1639650160000|2021-12-16 10:22:40|1519.79|1503.79|1519.79|1503.79|1519.79|1503.79|1519.79|1503.79|1
1639650170000|2021-12-16 10:22:50|1520.14|1504.14|1520|1504|1520.14|1504.14|1519.94|1503.94|3
1639650180000|2021-12-16 10:23:00|1519.89|1503.89|1519.42|1503.42|1519.97|1503.97|1519.42|1503.42|6
1639650190000|2021-12-16 10:23:10|1519.92|1503.92|1519.39|1503.39|1519.92|1503.92|1519.33|1503.33|7
1639650200000|2021-12-16 10:23:20|1519.32|1503.32|1518.36|1502.36|1519.5|1503.5|1518.36|1502.36|13
1639650210000|2021-12-16 10:23:30|1518.35|1502.35|1518.15|1502.15|1518.5|1502.5|1517.95|1501.95|9
1639650220000|2021-12-16 10:23:40|1517.88|1501.88|1517.9|1501.9|1517.9|1501.9|1517.88|1501.88|2
1639650230000|2021-12-16 10:23:50|1518.28|1502.28|1518|1502|1518.35|1502.35|1518|1502|3
1639650240000|2021-12-16 10:24:00|1518.08|1502.08|1517.88|1501.88|1518.2|1502.2|1517.5|1501.5|7
1639650250000|2021-12-16 10:24:10|1518.45|1502.45|1518.23|1502.23|1518.45|1502.45|1518|1502|4
1639650260000|2021-12-16 10:24:20|1518.4|1502.4|1518.6|1502.6|1518.6|1502.6|1517.33|1501.33|11
1639650290000|2021-12-16 10:24:50|1518.51|1502.51|1519.04|1503.04|1519.04|1503.04|1518.51|1502.51|3
1639650300000|2021-12-16 10:25:00|1518.71|1502.71|1518.71|1502.71|1518.71|1502.71|1518.71|1502.71|1
1639650310000|2021-12-16 10:25:10|1519.25|1503.25|1519.5|1503.5|1519.5|1503.5|1518.96|1502.96|4
1639650320000|2021-12-16 10:25:20|1519.08|1503.08|1518.84|1502.84|1519.08|1503.08|1518.84|1502.84|6
1639650330000|2021-12-16 10:25:30|1519.22|1503.22|1519.5|1503.5|1519.5|1503.5|1519.22|1503.22|3
1639650340000|2021-12-16 10:25:40|1519.34|1503.34|1519.5|1503.5|1519.5|1503.5|1519.34|1503.34|2
1639650360000|2021-12-16 10:26:00|1519.06|1503.06|1519.06|1503.06|1519.07|1503.07|1519.06|1503.06|5
1639650370000|2021-12-16 10:26:10|1518.9|1502.9|1519.02|1503.02|1519.02|1503.02|1518.75|1502.75|3
1639650380000|2021-12-16 10:26:20|1519.13|1503.13|1519.02|1503.02|1519.13|1503.13|1518.81|1502.81|3
1639650390000|2021-12-16 10:26:30|1518.85|1502.85|1518.8|1502.8|1519.02|1503.02|1518.8|1502.8|3
1639650400000|2021-12-16 10:26:40|1518.95|1502.95|1518.79|1502.79|1518.95|1502.95|1518.79|1502.79|3
1639650410000|2021-12-16 10:26:50|1518.91|1502.91|1519.4|1503.4|1519.4|1503.4|1518.76|1502.76|4
1639650420000|2021-12-16 10:27:00|1519.2|1503.2|1519|1503|1519.2|1503.2|1518.92|1502.92|4
1639650430000|2021-12-16 10:27:10|1518.92|1502.92|1518.94|1502.94|1519.15|1503.15|1518.92|1502.92|3
1639650440000|2021-12-16 10:27:20|1518.98|1502.98|1518.98|1502.98|1518.98|1502.98|1518.98|1502.98|1
1639650450000|2021-12-16 10:27:30|1519.27|1503.27|1519.11|1503.11|1519.27|1503.27|1519.11|1503.11|3
1639650460000|2021-12-16 10:27:40|1519.4|1503.4|1519.2|1503.2|1519.4|1503.4|1519.2|1503.2|2
1639650480000|2021-12-16 10:28:00|1519.12|1503.12|1519.11|1503.11|1519.2|1503.2|1519.11|1503.11|3
1639650490000|2021-12-16 10:28:10|1518.7|1502.7|1519.93|1503.93|1519.93|1503.93|1518.7|1502.7|9
1639650500000|2021-12-16 10:28:20|1519.91|1503.91|1519.76|1503.76|1519.91|1503.91|1519.76|1503.76|3
1639650510000|2021-12-16 10:28:30|1519.91|1503.91|1519.9|1503.9|1519.91|1503.91|1519.85|1503.85|4
1639650520000|2021-12-16 10:28:40|1519.92|1503.92|1519.22|1503.22|1519.92|1503.92|1519.22|1503.22|7
1639650530000|2021-12-16 10:28:50|1519.21|1503.21|1519.2|1503.2|1519.25|1503.25|1519.2|1503.2|3
1639650540000|2021-12-16 10:29:00|1519.29|1503.29|1519.2|1503.2|1519.29|1503.29|1519.2|1503.2|2
1639650550000|2021-12-16 10:29:10|1518.93|1502.93|1518.8|1502.8|1519|1503|1518.8|1502.8|3
1639650560000|2021-12-16 10:29:20|1519.7|1503.7|1519.24|1503.24|1519.75|1503.75|1519.24|1503.24|4
1639650570000|2021-12-16 10:29:30|1519.2|1503.2|1519.11|1503.11|1519.2|1503.2|1519.11|1503.11|3
1639650590000|2021-12-16 10:29:50|1519.2|1503.2|1519.11|1503.11|1519.2|1503.2|1519.11|1503.11|4
1639650600000|2021-12-16 10:30:00|1519.2|1503.2|1519.2|1503.2|1519.2|1503.2|1518.83|1502.83|3
1639650610000|2021-12-16 10:30:10|1518.82|1502.82|1518.81|1502.81|1519.05|1503.05|1518.45|1502.45|5
1639650620000|2021-12-16 10:30:20|1519.57|1503.57|1518.82|1502.82|1519.58|1503.58|1518.82|1502.82|6
1639650630000|2021-12-16 10:30:30|1518.83|1502.83|1520.68|1504.68|1520.68|1504.68|1518.82|1502.82|11
1639650640000|2021-12-16 10:30:40|1521.25|1505.25|1520.94|1504.94|1521.25|1505.25|1520.94|1504.94|4
1639650650000|2021-12-16 10:30:50|1520.57|1504.57|1520|1504|1520.57|1504.57|1520|1504|6
1639650660000|2021-12-16 10:31:00|1520.01|1504.01|1520.4|1504.4|1520.4|1504.4|1520|1504|6
1639650670000|2021-12-16 10:31:10|1520.9|1504.9|1520.37|1504.37|1520.9|1504.9|1520.17|1504.17|4
1639650680000|2021-12-16 10:31:20|1520.38|1504.38|1520.78|1504.78|1521.3|1505.3|1520.38|1504.38|8
1639650690000|2021-12-16 10:31:30|1520.77|1504.77|1520.74|1504.74|1520.87|1504.87|1520.74|1504.74|3
1639650700000|2021-12-16 10:31:40|1519.99|1503.99|1519.89|1503.89|1519.99|1503.99|1519.89|1503.89|2
1639650710000|2021-12-16 10:31:50|1520.02|1504.02|1519.89|1503.89|1520.02|1504.02|1519.89|1503.89|2
1639650720000|2021-12-16 10:32:00|1520.24|1504.24|1520.15|1504.15|1520.24|1504.24|1520.15|1504.15|2
1639650730000|2021-12-16 10:32:10|1520.12|1504.12|1519.85|1503.85|1520.2|1504.2|1519.85|1503.85|5
1639650740000|2021-12-16 10:32:20|1519.91|1503.91|1519.2|1503.2|1519.91|1503.91|1519.2|1503.2|5
1639650750000|2021-12-16 10:32:30|1518.9|1502.9|1518.9|1502.9|1519.15|1503.15|1518.9|1502.9|3
1639650760000|2021-12-16 10:32:40|1518.89|1502.89|1518.89|1502.89|1518.89|1502.89|1518.89|1502.89|1
1639650770000|2021-12-16 10:32:50|1518.93|1502.93|1518.18|1502.18|1518.93|1502.93|1518.17|1502.17|4
1639650780000|2021-12-16 10:33:00|1518.22|1502.22|1518.23|1502.23|1518.4|1502.4|1518.22|1502.22|5
1639650790000|2021-12-16 10:33:10|1518.29|1502.29|1518.29|1502.29|1518.29|1502.29|1518.29|1502.29|1
1639650800000|2021-12-16 10:33:20|1518.4|1502.4|1518.1|1502.1|1518.4|1502.4|1517.68|1501.68|6
1639650810000|2021-12-16 10:33:30|1518.15|1502.15|1518.1|1502.1|1518.15|1502.15|1518.02|1502.02|4
1639650820000|2021-12-16 10:33:40|1518.2|1502.2|1517.75|1501.75|1518.2|1502.2|1517.75|1501.75|5
1639650830000|2021-12-16 10:33:50|1517.72|1501.72|1517.93|1501.93|1518.05|1502.05|1517.72|1501.72|6
1639650840000|2021-12-16 10:34:00|1518|1502|1517.94|1501.94|1518|1502|1517.93|1501.93|5
1639650850000|2021-12-16 10:34:10|1517.93|1501.93|1517.93|1501.93|1517.94|1501.94|1517.74|1501.74|11
1639650860000|2021-12-16 10:34:20|1517.85|1501.85|1517.85|1501.85|1517.9|1501.9|1517.85|1501.85|3
1639650880000|2021-12-16 10:34:40|1517.65|1501.65|1517.95|1501.95|1517.95|1501.95|1517.65|1501.65|5
1639650900000|2021-12-16 10:35:00|1518.05|1502.05|1517.95|1501.95|1518.05|1502.05|1517.72|1501.72|3
1639650910000|2021-12-16 10:35:10|1517.98|1501.98|1517.5|1501.5|1517.98|1501.98|1517.37|1501.37|3
1639650920000|2021-12-16 10:35:20|1517.12|1501.12|1517.12|1501.12|1517.13|1501.13|1517.12|1501.12|3
1639650930000|2021-12-16 10:35:30|1517.13|1501.13|1517.12|1501.12|1517.3|1501.3|1517.12|1501.12|5
1639650940000|2021-12-16 10:35:40|1517.13|1501.13|1517.4|1501.4|1517.4|1501.4|1517.13|1501.13|3
1639650950000|2021-12-16 10:35:50|1516.95|1500.95|1517.8|1501.8|1517.8|1501.8|1516.95|1500.95|3
1639650960000|2021-12-16 10:36:00|1517.52|1501.52|1518.49|1502.49|1518.49|1502.49|1517.52|1501.52|9
1639650970000|2021-12-16 10:36:10|1518.62|1502.62|1518.87|1502.87|1518.87|1502.87|1518.62|1502.62|6
1639650990000|2021-12-16 10:36:30|1518.78|1502.78|1518.89|1502.89|1518.89|1502.89|1518.78|1502.78|3
1639651000000|2021-12-16 10:36:40|1518.67|1502.67|1519.5|1503.5|1519.5|1503.5|1518.5|1502.5|7
1639651010000|2021-12-16 10:36:50|1519.83|1503.83|1519.58|1503.58|1519.83|1503.83|1519.58|1503.58|2
1639651020000|2021-12-16 10:37:00|1519.69|1503.69|1519.79|1503.79|1520.15|1504.15|1519.69|1503.69|6
1639651030000|2021-12-16 10:37:10|1519.5|1503.5|1519.72|1503.72|1519.8|1503.8|1519.5|1503.5|4
1639651040000|2021-12-16 10:37:20|1519.71|1503.71|1519.72|1503.72|1519.72|1503.72|1519.71|1503.71|4
1639651050000|2021-12-16 10:37:30|1520.13|1504.13|1520.15|1504.15|1520.15|1504.15|1519.9|1503.9|5
1639651060000|2021-12-16 10:37:40|1520.35|1504.35|1519.88|1503.88|1520.35|1504.35|1519.23|1503.23|8
1639651070000|2021-12-16 10:37:50|1519.72|1503.72|1519.72|1503.72|1519.72|1503.72|1519.72|1503.72|1
1639651080000|2021-12-16 10:38:00|1519.79|1503.79|1519.79|1503.79|1519.81|1503.81|1519.79|1503.79|3
1639651110000|2021-12-16 10:38:30|1520.04|1504.04|1520.04|1504.04|1520.04|1504.04|1520.04|1504.04|1
1639651120000|2021-12-16 10:38:40|1520.1|1504.1|1519.6|1503.6|1520.1|1504.1|1519.6|1503.6|3
1639651140000|2021-12-16 10:39:00|1519.85|1503.85|1519.58|1503.58|1519.85|1503.85|1519.58|1503.58|3
1639651150000|2021-12-16 10:39:10|1519.72|1503.72|1519.58|1503.58|1520|1504|1519.45|1503.45|5
1639651160000|2021-12-16 10:39:20|1519.45|1503.45|1518.71|1502.71|1519.45|1503.45|1518.71|1502.71|2
1639651200000|2021-12-16 10:40:00|1518.73|1502.73|1519.46|1503.46|1519.69|1503.69|1518.71|1502.71|9
1639651210000|2021-12-16 10:40:10|1519.65|1503.65|1519.2|1503.2|1519.9|1503.9|1519.2|1503.2|8
1639651220000|2021-12-16 10:40:20|1518.99|1502.99|1518.5|1502.5|1519.21|1503.21|1518.5|1502.5|4
1639651230000|2021-12-16 10:40:30|1518.39|1502.39|1518.42|1502.42|1518.5|1502.5|1517.89|1501.89|5
1639651240000|2021-12-16 10:40:40|1518.38|1502.38|1518.32|1502.32|1518.38|1502.38|1518.19|1502.19|3
1639651250000|2021-12-16 10:40:50|1518|1502|1518|1502|1518.32|1502.32|1518|1502|3
1639651260000|2021-12-16 10:41:00|1518.29|1502.29|1518.29|1502.29|1518.29|1502.29|1518.29|1502.29|1
1639651270000|2021-12-16 10:41:10|1518.32|1502.32|1518.25|1502.25|1518.5|1502.5|1518.25|1502.25|3
1639651280000|2021-12-16 10:41:20|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639651300000|2021-12-16 10:41:40|1517.15|1501.15|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|2
1639651310000|2021-12-16 10:41:50|1516.77|1500.77|1517.27|1501.27|1517.86|1501.86|1516.77|1500.77|7
1639651320000|2021-12-16 10:42:00|1516.92|1500.92|1516.92|1500.92|1517.02|1501.02|1516.6|1500.6|5
1639651330000|2021-12-16 10:42:10|1517.07|1501.07|1517.07|1501.07|1517.07|1501.07|1517.07|1501.07|1
1639651340000|2021-12-16 10:42:20|1516.65|1500.65|1516.7|1500.7|1517.2|1501.2|1516.65|1500.65|4
1639651350000|2021-12-16 10:42:30|1516.65|1500.65|1517.69|1501.69|1517.75|1501.75|1516.65|1500.65|6
1639651360000|2021-12-16 10:42:40|1517.8|1501.8|1517.8|1501.8|1518.09|1502.09|1517.8|1501.8|3
1639651370000|2021-12-16 10:42:50|1518.16|1502.16|1517.81|1501.81|1518.26|1502.26|1517.81|1501.81|6
1639651380000|2021-12-16 10:43:00|1517.82|1501.82|1518.81|1502.81|1518.9|1502.9|1517.81|1501.81|5
1639651390000|2021-12-16 10:43:10|1518.45|1502.45|1517.81|1501.81|1518.81|1502.81|1517.81|1501.81|6
1639651400000|2021-12-16 10:43:20|1518.61|1502.61|1517.7|1501.7|1518.61|1502.61|1517.7|1501.7|5
1639651410000|2021-12-16 10:43:30|1518.2|1502.2|1517.71|1501.71|1518.21|1502.21|1517.7|1501.7|5
1639651420000|2021-12-16 10:43:40|1517.85|1501.85|1517.71|1501.71|1517.85|1501.85|1517.71|1501.71|2
1639651430000|2021-12-16 10:43:50|1517.72|1501.72|1517.95|1501.95|1517.95|1501.95|1517.72|1501.72|4
1639651440000|2021-12-16 10:44:00|1517.83|1501.83|1517.85|1501.85|1517.85|1501.85|1517.83|1501.83|3
1639651450000|2021-12-16 10:44:10|1517.91|1501.91|1517.78|1501.78|1518.24|1502.24|1517.78|1501.78|8
1639651460000|2021-12-16 10:44:20|1517.82|1501.82|1517.82|1501.82|1518|1502|1517.82|1501.82|6
1639651480000|2021-12-16 10:44:40|1517.7|1501.7|1517.72|1501.72|1517.82|1501.82|1517.7|1501.7|4
1639651490000|2021-12-16 10:44:50|1517.71|1501.71|1517.66|1501.66|1518.3|1502.3|1516.82|1500.82|10
1639651500000|2021-12-16 10:45:00|1517.65|1501.65|1517.93|1501.93|1518.18|1502.18|1517.65|1501.65|6
1639651510000|2021-12-16 10:45:10|1517.71|1501.71|1517.81|1501.81|1517.82|1501.82|1517.71|1501.71|6
1639651520000|2021-12-16 10:45:20|1517.82|1501.82|1517.82|1501.82|1517.82|1501.82|1517.81|1501.81|3
1639651530000|2021-12-16 10:45:30|1517.87|1501.87|1517.87|1501.87|1517.87|1501.87|1517.87|1501.87|1
1639651540000|2021-12-16 10:45:40|1517.82|1501.82|1517.82|1501.82|1517.9|1501.9|1517.82|1501.82|3
1639651550000|2021-12-16 10:45:50|1517.85|1501.85|1517.82|1501.82|1517.85|1501.85|1517.82|1501.82|2
1639651580000|2021-12-16 10:46:20|1516.75|1500.75|1516.82|1500.82|1516.82|1500.82|1516.75|1500.75|2
1639651590000|2021-12-16 10:46:30|1516.75|1500.75|1517.61|1501.61|1517.62|1501.62|1516.75|1500.75|16
1639651600000|2021-12-16 10:46:40|1517.62|1501.62|1517.85|1501.85|1517.85|1501.85|1517.6|1501.6|18
1639651610000|2021-12-16 10:46:50|1517.95|1501.95|1517.95|1501.95|1517.95|1501.95|1517.95|1501.95|1
1639651620000|2021-12-16 10:47:00|1517.82|1501.82|1518.77|1502.77|1519|1503|1517.82|1501.82|12
1639651630000|2021-12-16 10:47:10|1518.78|1502.78|1518.77|1502.77|1518.8|1502.8|1518.77|1502.77|9
1639651650000|2021-12-16 10:47:30|1518.85|1502.85|1518.77|1502.77|1518.85|1502.85|1518.77|1502.77|2
1639651660000|2021-12-16 10:47:40|1518.9|1502.9|1518.77|1502.77|1518.9|1502.9|1518.77|1502.77|3
1639651670000|2021-12-16 10:47:50|1518.78|1502.78|1518.77|1502.77|1518.78|1502.78|1518.77|1502.77|2
1639651680000|2021-12-16 10:48:00|1518.85|1502.85|1518.86|1502.86|1519.26|1503.26|1518.77|1502.77|7
1639651690000|2021-12-16 10:48:10|1519.05|1503.05|1518.83|1502.83|1519.05|1503.05|1518.83|1502.83|4
1639651700000|2021-12-16 10:48:20|1518.74|1502.74|1517.75|1501.75|1518.75|1502.75|1517.7|1501.7|7
1639651710000|2021-12-16 10:48:30|1517.73|1501.73|1517.75|1501.75|1517.75|1501.75|1517.7|1501.7|5
1639651720000|2021-12-16 10:48:40|1517.76|1501.76|1518.48|1502.48|1519.16|1503.16|1517.76|1501.76|6
1639651740000|2021-12-16 10:49:00|1518.8|1502.8|1518.8|1502.8|1518.8|1502.8|1518.8|1502.8|1
1639651750000|2021-12-16 10:49:10|1518.95|1502.95|1519.02|1503.02|1519.25|1503.25|1518.81|1502.81|5
1639651770000|2021-12-16 10:49:30|1518.7|1502.7|1518.82|1502.82|1518.82|1502.82|1518.7|1502.7|2
1639651780000|2021-12-16 10:49:40|1519.05|1503.05|1518.97|1502.97|1519.05|1503.05|1518.97|1502.97|2
1639651790000|2021-12-16 10:49:50|1519|1503|1518.92|1502.92|1519|1503|1518.92|1502.92|3
1639651800000|2021-12-16 10:50:00|1519.2|1503.2|1519.5|1503.5|1519.5|1503.5|1519.02|1503.02|5
1639651810000|2021-12-16 10:50:10|1519.12|1503.12|1519.12|1503.12|1519.12|1503.12|1519.12|1503.12|1
1639651820000|2021-12-16 10:50:20|1519.14|1503.14|1520.44|1504.44|1520.44|1504.44|1519.14|1503.14|8
1639651830000|2021-12-16 10:50:30|1520.25|1504.25|1520.53|1504.53|1520.53|1504.53|1520.25|1504.25|2
1639651840000|2021-12-16 10:50:40|1520.54|1504.54|1519.32|1503.32|1520.54|1504.54|1519.15|1503.15|9
1639651850000|2021-12-16 10:50:50|1519.2|1503.2|1519.2|1503.2|1519.2|1503.2|1519.2|1503.2|1
1639651860000|2021-12-16 10:51:00|1519.72|1503.72|1520.52|1504.52|1520.52|1504.52|1519.72|1503.72|7
1639651870000|2021-12-16 10:51:10|1520.64|1504.64|1520.82|1504.82|1520.84|1504.84|1520.64|1504.64|5
1639651880000|2021-12-16 10:51:20|1520.97|1504.97|1520.67|1504.67|1520.97|1504.97|1520.65|1504.65|6
1639651890000|2021-12-16 10:51:30|1520.68|1504.68|1520.41|1504.41|1520.68|1504.68|1520.4|1504.4|6
1639651900000|2021-12-16 10:51:40|1520.34|1504.34|1520.41|1504.41|1520.41|1504.41|1520.34|1504.34|6
1639651910000|2021-12-16 10:51:50|1520.38|1504.38|1520.52|1504.52|1520.52|1504.52|1520.34|1504.34|4
1639651920000|2021-12-16 10:52:00|1520.53|1504.53|1520.43|1504.43|1520.59|1504.59|1520.43|1504.43|3
1639651930000|2021-12-16 10:52:10|1520.45|1504.45|1519.89|1503.89|1520.45|1504.45|1519.65|1503.65|4
1639651940000|2021-12-16 10:52:20|1520.39|1504.39|1520.39|1504.39|1520.39|1504.39|1520.39|1504.39|1
1639651950000|2021-12-16 10:52:30|1519.88|1503.88|1520.39|1504.39|1520.39|1504.39|1519.83|1503.83|4
1639651960000|2021-12-16 10:52:40|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1
1639651970000|2021-12-16 10:52:50|1520.09|1504.09|1520.5|1504.5|1520.5|1504.5|1520.09|1504.09|2
1639651980000|2021-12-16 10:53:00|1520|1504|1520.5|1504.5|1520.5|1504.5|1520|1504|2
1639651990000|2021-12-16 10:53:10|1519.71|1503.71|1520.5|1504.5|1520.5|1504.5|1519.71|1503.71|2
1639652010000|2021-12-16 10:53:30|1519.88|1503.88|1520.5|1504.5|1520.5|1504.5|1519.88|1503.88|2
1639652030000|2021-12-16 10:53:50|1519.8|1503.8|1519.42|1503.42|1520.5|1504.5|1519.42|1503.42|6
1639652040000|2021-12-16 10:54:00|1519.5|1503.5|1519.5|1503.5|1519.5|1503.5|1519.5|1503.5|1
1639652050000|2021-12-16 10:54:10|1519.25|1503.25|1518.25|1502.25|1519.25|1503.25|1518.25|1502.25|3
1639652060000|2021-12-16 10:54:20|1518.46|1502.46|1518.96|1502.96|1518.96|1502.96|1518.46|1502.46|2
1639652070000|2021-12-16 10:54:30|1518.73|1502.73|1518.96|1502.96|1518.96|1502.96|1518.73|1502.73|2
1639652080000|2021-12-16 10:54:40|1518.75|1502.75|1518.9|1502.9|1518.9|1502.9|1518.75|1502.75|5
1639652090000|2021-12-16 10:54:50|1518.65|1502.65|1519.04|1503.04|1519.04|1503.04|1518.3|1502.3|4
1639652100000|2021-12-16 10:55:00|1519.35|1503.35|1519.04|1503.04|1519.35|1503.35|1519.04|1503.04|3
1639652110000|2021-12-16 10:55:10|1519.12|1503.12|1519.12|1503.12|1519.12|1503.12|1518.75|1502.75|3
1639652130000|2021-12-16 10:55:30|1519.13|1503.13|1520.01|1504.01|1520.01|1504.01|1518.91|1502.91|8
1639652140000|2021-12-16 10:55:40|1519.88|1503.88|1520.01|1504.01|1520.2|1504.2|1519.88|1503.88|3
1639652160000|2021-12-16 10:56:00|1519.8|1503.8|1520|1504|1520|1504|1519.8|1503.8|4
1639652170000|2021-12-16 10:56:10|1519.72|1503.72|1520.94|1504.94|1520.95|1504.95|1519.72|1503.72|6
1639652180000|2021-12-16 10:56:20|1520.98|1504.98|1521.01|1505.01|1521.01|1505.01|1520.73|1504.73|4
1639652190000|2021-12-16 10:56:30|1521.23|1505.23|1521.6|1505.6|1521.95|1505.95|1521.23|1505.23|5
1639652200000|2021-12-16 10:56:40|1521.61|1505.61|1521.95|1505.95|1522.23|1506.23|1521.6|1505.6|5
1639652210000|2021-12-16 10:56:50|1521.86|1505.86|1521.86|1505.86|1521.86|1505.86|1521.86|1505.86|1
1639652220000|2021-12-16 10:57:00|1521.6|1505.6|1521.86|1505.86|1521.86|1505.86|1521.56|1505.56|3
1639652230000|2021-12-16 10:57:10|1521.36|1505.36|1521.86|1505.86|1521.86|1505.86|1521.36|1505.36|4
1639652240000|2021-12-16 10:57:20|1521.9|1505.9|1521.84|1505.84|1521.91|1505.91|1521.27|1505.27|10
1639652250000|2021-12-16 10:57:30|1522.84|1506.84|1522.84|1506.84|1523.25|1507.25|1522.67|1506.67|5
1639652260000|2021-12-16 10:57:40|1522.58|1506.58|1522.63|1506.63|1522.84|1506.84|1522.58|1506.58|5
1639652270000|2021-12-16 10:57:50|1522.8|1506.8|1522.08|1506.08|1522.8|1506.8|1522.08|1506.08|6
1639652290000|2021-12-16 10:58:10|1522.3|1506.3|1522.82|1506.82|1522.82|1506.82|1522.3|1506.3|3
1639652300000|2021-12-16 10:58:20|1522.86|1506.86|1522.82|1506.82|1522.9|1506.9|1522.82|1506.82|3
1639652310000|2021-12-16 10:58:30|1522.32|1506.32|1522.32|1506.32|1522.32|1506.32|1522.32|1506.32|1
1639652320000|2021-12-16 10:58:40|1521.93|1505.93|1522.55|1506.55|1522.55|1506.55|1521.3|1505.3|6
1639652330000|2021-12-16 10:58:50|1522.54|1506.54|1522.63|1506.63|1522.63|1506.63|1522.54|1506.54|3
1639652340000|2021-12-16 10:59:00|1522.36|1506.36|1522.86|1506.86|1522.89|1506.89|1522.36|1506.36|4
1639652350000|2021-12-16 10:59:10|1522.9|1506.9|1522.39|1506.39|1522.92|1506.92|1522.36|1506.36|10
1639652360000|2021-12-16 10:59:20|1522.36|1506.36|1521.86|1505.86|1522.39|1506.39|1521.8|1505.8|10
1639652370000|2021-12-16 10:59:30|1522.61|1506.61|1522.98|1506.98|1522.98|1506.98|1522.61|1506.61|8
1639652380000|2021-12-16 10:59:40|1522.73|1506.73|1522.73|1506.73|1522.73|1506.73|1522.73|1506.73|1
1639652390000|2021-12-16 10:59:50|1522.98|1506.98|1522.36|1506.36|1522.98|1506.98|1522.36|1506.36|4
1639652400000|2021-12-16 11:00:00|1522.86|1506.86|1522.86|1506.86|1522.88|1506.88|1522.36|1506.36|7
1639652410000|2021-12-16 11:00:10|1522.75|1506.75|1522.36|1506.36|1522.86|1506.86|1522.36|1506.36|5
1639652420000|2021-12-16 11:00:20|1522.86|1506.86|1522.36|1506.36|1522.86|1506.86|1522.36|1506.36|2
1639652430000|2021-12-16 11:00:30|1522|1506|1522.36|1506.36|1522.36|1506.36|1521.5|1505.5|6
1639652440000|2021-12-16 11:00:40|1522|1506|1521.5|1505.5|1522|1506|1521.48|1505.48|3
1639652450000|2021-12-16 11:00:50|1521.32|1505.32|1521.5|1505.5|1521.5|1505.5|1521.25|1505.25|3
1639652460000|2021-12-16 11:01:00|1520.99|1504.99|1521.25|1505.25|1521.5|1505.5|1520.87|1504.87|6
1639652470000|2021-12-16 11:01:10|1521.13|1505.13|1521.22|1505.22|1521.5|1505.5|1521.13|1505.13|3
1639652480000|2021-12-16 11:01:20|1520.97|1504.97|1521.5|1505.5|1521.5|1505.5|1520.97|1504.97|5
1639652490000|2021-12-16 11:01:30|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1
1639652500000|2021-12-16 11:01:40|1520|1504|1519.79|1503.79|1520.5|1504.5|1519.77|1503.77|8
1639652510000|2021-12-16 11:01:50|1519.8|1503.8|1519.8|1503.8|1519.8|1503.8|1519.65|1503.65|3
1639652520000|2021-12-16 11:02:00|1519.62|1503.62|1520.16|1504.16|1520.16|1504.16|1519.62|1503.62|3
1639652540000|2021-12-16 11:02:20|1520.11|1504.11|1520.99|1504.99|1521.14|1505.14|1520.11|1504.11|5
1639652550000|2021-12-16 11:02:30|1520.83|1504.83|1520.99|1504.99|1520.99|1504.99|1520.83|1504.83|2
1639652560000|2021-12-16 11:02:40|1520.84|1504.84|1520.91|1504.91|1520.99|1504.99|1520.84|1504.84|4
1639652570000|2021-12-16 11:02:50|1520.7|1504.7|1520.97|1504.97|1520.98|1504.98|1520.35|1504.35|6
1639652580000|2021-12-16 11:03:00|1520.98|1504.98|1521.55|1505.55|1521.61|1505.61|1520.88|1504.88|12
1639652590000|2021-12-16 11:03:10|1521.66|1505.66|1521.79|1505.79|1521.79|1505.79|1521.4|1505.4|6
1639652600000|2021-12-16 11:03:20|1522.01|1506.01|1522.1|1506.1|1522.23|1506.23|1522.01|1506.01|3
1639652610000|2021-12-16 11:03:30|1522.32|1506.32|1524.28|1508.28|1524.31|1508.31|1522.32|1506.32|16
1639652620000|2021-12-16 11:03:40|1523.94|1507.94|1523.73|1507.73|1524.05|1508.05|1523.73|1507.73|3
1639652630000|2021-12-16 11:03:50|1523.4|1507.4|1524.05|1508.05|1524.4|1508.4|1523.4|1507.4|9
1639652640000|2021-12-16 11:04:00|1523.8|1507.8|1524.05|1508.05|1524.05|1508.05|1523.8|1507.8|3
1639652670000|2021-12-16 11:04:30|1523.8|1507.8|1524.05|1508.05|1524.05|1508.05|1523.8|1507.8|2
1639652680000|2021-12-16 11:04:40|1524|1508|1524.31|1508.31|1524.31|1508.31|1524|1508|2
1639652690000|2021-12-16 11:04:50|1524.38|1508.38|1524|1508|1524.38|1508.38|1524|1508|2
1639652700000|2021-12-16 11:05:00|1523.5|1507.5|1522.75|1506.75|1524|1508|1522.75|1506.75|3
1639652710000|2021-12-16 11:05:10|1523.1|1507.1|1523.1|1507.1|1523.1|1507.1|1523.1|1507.1|1
1639652730000|2021-12-16 11:05:30|1523.05|1507.05|1523.65|1507.65|1523.65|1507.65|1523.05|1507.05|2
1639652740000|2021-12-16 11:05:40|1523.31|1507.31|1523.31|1507.31|1523.31|1507.31|1523.31|1507.31|1
1639652750000|2021-12-16 11:05:50|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1
1639652760000|2021-12-16 11:06:00|1523.26|1507.26|1523.6|1507.6|1523.6|1507.6|1523.26|1507.26|2
1639652770000|2021-12-16 11:06:10|1523.42|1507.42|1523.7|1507.7|1523.7|1507.7|1523.42|1507.42|2
1639652790000|2021-12-16 11:06:30|1523.2|1507.2|1523.5|1507.5|1523.5|1507.5|1523.2|1507.2|3
1639652820000|2021-12-16 11:07:00|1523.4|1507.4|1523|1507|1523.5|1507.5|1523|1507|6
1639652830000|2021-12-16 11:07:10|1522.5|1506.5|1522.44|1506.44|1522.5|1506.5|1522.44|1506.44|5
1639652840000|2021-12-16 11:07:20|1522.34|1506.34|1522.34|1506.34|1522.34|1506.34|1522.34|1506.34|1
1639652850000|2021-12-16 11:07:30|1522.22|1506.22|1522.31|1506.31|1522.31|1506.31|1522.07|1506.07|5
1639652870000|2021-12-16 11:07:50|1522.26|1506.26|1521.5|1505.5|1522.26|1506.26|1521.5|1505.5|3
1639652880000|2021-12-16 11:08:00|1522|1506|1522.15|1506.15|1522.15|1506.15|1522|1506|4
1639652890000|2021-12-16 11:08:10|1522.11|1506.11|1522.4|1506.4|1522.4|1506.4|1522.11|1506.11|2
1639652900000|2021-12-16 11:08:20|1522.41|1506.41|1522.41|1506.41|1522.41|1506.41|1522.41|1506.41|1
1639652920000|2021-12-16 11:08:40|1522|1506|1521.5|1505.5|1522|1506|1521.44|1505.44|4
1639652930000|2021-12-16 11:08:50|1521.45|1505.45|1521.5|1505.5|1521.5|1505.5|1521.45|1505.45|2
1639652940000|2021-12-16 11:09:00|1521|1505|1518.53|1502.53|1521|1505|1518.53|1502.53|8
1639652950000|2021-12-16 11:09:10|1518.36|1502.36|1518.05|1502.05|1518.71|1502.71|1517.84|1501.84|7
1639652960000|2021-12-16 11:09:20|1518|1502|1518.51|1502.51|1518.72|1502.72|1518|1502|19
1639652970000|2021-12-16 11:09:30|1518.34|1502.34|1518.5|1502.5|1518.5|1502.5|1518.34|1502.34|4
1639652980000|2021-12-16 11:09:40|1517.8|1501.8|1517.8|1501.8|1517.8|1501.8|1517.8|1501.8|1
1639652990000|2021-12-16 11:09:50|1517.7|1501.7|1517.7|1501.7|1517.7|1501.7|1517.7|1501.7|1
1639653000000|2021-12-16 11:10:00|1517.8|1501.8|1518.45|1502.45|1518.45|1502.45|1517.8|1501.8|3
1639653010000|2021-12-16 11:10:10|1518.58|1502.58|1518.36|1502.36|1518.97|1502.97|1518.36|1502.36|7
1639653020000|2021-12-16 11:10:20|1518.24|1502.24|1518.05|1502.05|1518.45|1502.45|1518.04|1502.04|7
1639653030000|2021-12-16 11:10:30|1518.9|1502.9|1518.5|1502.5|1518.95|1502.95|1518.05|1502.05|7
1639653040000|2021-12-16 11:10:40|1518.76|1502.76|1518.76|1502.76|1518.76|1502.76|1518.76|1502.76|1
1639653050000|2021-12-16 11:10:50|1518.93|1502.93|1518.94|1502.94|1518.94|1502.94|1518.93|1502.93|2
1639653060000|2021-12-16 11:11:00|1519.25|1503.25|1518.83|1502.83|1519.25|1503.25|1518.83|1502.83|3
1639653070000|2021-12-16 11:11:10|1519.18|1503.18|1519.72|1503.72|1519.72|1503.72|1519.18|1503.18|3
1639653090000|2021-12-16 11:11:30|1520.4|1504.4|1519.18|1503.18|1520.4|1504.4|1519.09|1503.09|6
1639653100000|2021-12-16 11:11:40|1518.58|1502.58|1518.5|1502.5|1518.58|1502.58|1518.39|1502.39|3
1639653110000|2021-12-16 11:11:50|1517.7|1501.7|1517.5|1501.5|1517.7|1501.7|1517.5|1501.5|2
1639653130000|2021-12-16 11:12:10|1518|1502|1517.5|1501.5|1518|1502|1517.5|1501.5|2
1639653140000|2021-12-16 11:12:20|1517.41|1501.41|1517.5|1501.5|1517.5|1501.5|1517.41|1501.41|2
1639653150000|2021-12-16 11:12:30|1517.15|1501.15|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|4
1639653160000|2021-12-16 11:12:40|1517.46|1501.46|1517.5|1501.5|1517.5|1501.5|1517.46|1501.46|2
1639653170000|2021-12-16 11:12:50|1517.4|1501.4|1517.5|1501.5|1517.5|1501.5|1517.3|1501.3|3
1639653180000|2021-12-16 11:13:00|1517.3|1501.3|1518|1502|1518|1502|1517.3|1501.3|2
1639653190000|2021-12-16 11:13:10|1517.63|1501.63|1517.81|1501.81|1517.82|1501.82|1517.17|1501.17|11
1639653200000|2021-12-16 11:13:20|1517.31|1501.31|1517.5|1501.5|1517.5|1501.5|1517.31|1501.31|3
1639653210000|2021-12-16 11:13:30|1517.26|1501.26|1516.04|1500.04|1517.26|1501.26|1516.04|1500.04|5
1639653220000|2021-12-16 11:13:40|1516.13|1500.13|1516.13|1500.13|1516.4|1500.4|1516.12|1500.12|7
1639653230000|2021-12-16 11:13:50|1516.3|1500.3|1516.92|1500.92|1517|1501|1516.3|1500.3|9
1639653240000|2021-12-16 11:14:00|1517.37|1501.37|1518.71|1502.71|1518.71|1502.71|1517.11|1501.11|8
1639653250000|2021-12-16 11:14:10|1518.41|1502.41|1518.16|1502.16|1518.6|1502.6|1518.16|1502.16|3
1639653270000|2021-12-16 11:14:30|1518.85|1502.85|1519.02|1503.02|1519.02|1503.02|1518.16|1502.16|7
1639653280000|2021-12-16 11:14:40|1519.52|1503.52|1518.5|1502.5|1519.52|1503.52|1518.38|1502.38|8
1639653290000|2021-12-16 11:14:50|1518.17|1502.17|1518.68|1502.68|1518.68|1502.68|1518.08|1502.08|8
1639653300000|2021-12-16 11:15:00|1518.69|1502.69|1518.68|1502.68|1518.69|1502.69|1518.68|1502.68|6
1639653310000|2021-12-16 11:15:10|1518.17|1502.17|1517.93|1501.93|1518.17|1502.17|1517.92|1501.92|10
1639653320000|2021-12-16 11:15:20|1517.94|1501.94|1518.83|1502.83|1518.83|1502.83|1517.93|1501.93|11
1639653330000|2021-12-16 11:15:30|1518.59|1502.59|1518.9|1502.9|1519.44|1503.44|1518.59|1502.59|6
1639653340000|2021-12-16 11:15:40|1519.07|1503.07|1519|1503|1519.26|1503.26|1518.67|1502.67|7
1639653350000|2021-12-16 11:15:50|1519.25|1503.25|1519.33|1503.33|1520.05|1504.05|1519.18|1503.18|6
1639653360000|2021-12-16 11:16:00|1519.5|1503.5|1519.15|1503.15|1519.5|1503.5|1519.15|1503.15|3
1639653370000|2021-12-16 11:16:10|1519.45|1503.45|1518.1|1502.1|1519.45|1503.45|1518.1|1502.1|6
1639653380000|2021-12-16 11:16:20|1517.83|1501.83|1518.24|1502.24|1518.25|1502.25|1517.83|1501.83|5
1639653390000|2021-12-16 11:16:30|1518.23|1502.23|1518.45|1502.45|1518.45|1502.45|1518.23|1502.23|4
1639653400000|2021-12-16 11:16:40|1517.98|1501.98|1517.93|1501.93|1517.98|1501.98|1517.43|1501.43|4
1639653410000|2021-12-16 11:16:50|1517.43|1501.43|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|4
1639653420000|2021-12-16 11:17:00|1517|1501|1516.5|1500.5|1517|1501|1516.38|1500.38|3
1639653430000|2021-12-16 11:17:10|1516.12|1500.12|1516.64|1500.64|1516.64|1500.64|1516.05|1500.05|6
1639653440000|2021-12-16 11:17:20|1516.83|1500.83|1515.5|1499.5|1516.83|1500.83|1515.16|1499.16|14
1639653450000|2021-12-16 11:17:30|1515.23|1499.23|1515.25|1499.25|1515.25|1499.25|1515.23|1499.23|3
1639653460000|2021-12-16 11:17:40|1515.18|1499.18|1515.18|1499.18|1515.35|1499.35|1514.63|1498.63|11
1639653470000|2021-12-16 11:17:50|1515|1499|1514.44|1498.44|1515|1499|1514.44|1498.44|3
1639653480000|2021-12-16 11:18:00|1514.5|1498.5|1514.44|1498.44|1514.5|1498.5|1514.44|1498.44|2
1639653490000|2021-12-16 11:18:10|1514.5|1498.5|1514.5|1498.5|1515|1499|1514.44|1498.44|7
1639653510000|2021-12-16 11:18:30|1515|1499|1515|1499|1515|1499|1515|1499|1
1639653520000|2021-12-16 11:18:40|1514.5|1498.5|1514.45|1498.45|1514.5|1498.5|1514.45|1498.45|2
1639653530000|2021-12-16 11:18:50|1514.48|1498.48|1514.55|1498.55|1514.55|1498.55|1514.48|1498.48|3
1639653540000|2021-12-16 11:19:00|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1
1639653550000|2021-12-16 11:19:10|1514.55|1498.55|1514.91|1498.91|1514.91|1498.91|1514.23|1498.23|3
1639653580000|2021-12-16 11:19:40|1515.85|1499.85|1515.81|1499.81|1515.85|1499.85|1515.81|1499.81|2
1639653610000|2021-12-16 11:20:10|1516.1|1500.1|1515.09|1499.09|1516.1|1500.1|1515.08|1499.08|5
1639653620000|2021-12-16 11:20:20|1515.9|1499.9|1515.23|1499.23|1515.9|1499.9|1515.23|1499.23|2
1639653640000|2021-12-16 11:20:40|1515.75|1499.75|1516.28|1500.28|1516.28|1500.28|1515.13|1499.13|6
1639653650000|2021-12-16 11:20:50|1516.45|1500.45|1515.38|1499.38|1516.5|1500.5|1515.38|1499.38|7
1639653670000|2021-12-16 11:21:10|1515.56|1499.56|1515.68|1499.68|1515.68|1499.68|1515.13|1499.13|6
1639653680000|2021-12-16 11:21:20|1515.78|1499.78|1515.79|1499.79|1515.79|1499.79|1515.6|1499.6|4
1639653690000|2021-12-16 11:21:30|1516|1500|1516.23|1500.23|1516.85|1500.85|1516|1500|7
1639653700000|2021-12-16 11:21:40|1516.85|1500.85|1516.18|1500.18|1516.85|1500.85|1516.18|1500.18|2
1639653710000|2021-12-16 11:21:50|1516.9|1500.9|1516.23|1500.23|1516.9|1500.9|1516.23|1500.23|3
1639653720000|2021-12-16 11:22:00|1516.85|1500.85|1516.18|1500.18|1516.85|1500.85|1516.18|1500.18|2
1639653730000|2021-12-16 11:22:10|1516.35|1500.35|1516.68|1500.68|1516.87|1500.87|1516.35|1500.35|4
1639653740000|2021-12-16 11:22:20|1516.56|1500.56|1516.55|1500.55|1516.76|1500.76|1516.55|1500.55|10
1639653750000|2021-12-16 11:22:30|1516.76|1500.76|1516.19|1500.19|1516.9|1500.9|1516.19|1500.19|4
1639653770000|2021-12-16 11:22:50|1517|1501|1517.45|1501.45|1517.45|1501.45|1517|1501|3
1639653780000|2021-12-16 11:23:00|1517.21|1501.21|1517.22|1501.22|1517.22|1501.22|1517.21|1501.21|2
1639653800000|2021-12-16 11:23:20|1517.85|1501.85|1517.17|1501.17|1517.85|1501.85|1517.17|1501.17|3
1639653820000|2021-12-16 11:23:40|1517.35|1501.35|1517.23|1501.23|1517.39|1501.39|1517.23|1501.23|5
1639653830000|2021-12-16 11:23:50|1516.95|1500.95|1516.44|1500.44|1516.95|1500.95|1516.44|1500.44|3
1639653840000|2021-12-16 11:24:00|1516.45|1500.45|1516.37|1500.37|1516.5|1500.5|1516.22|1500.22|6
1639653850000|2021-12-16 11:24:10|1516.75|1500.75|1516.37|1500.37|1516.75|1500.75|1516.37|1500.37|3
1639653860000|2021-12-16 11:24:20|1516.85|1500.85|1516.32|1500.32|1516.85|1500.85|1516.32|1500.32|5
1639653870000|2021-12-16 11:24:30|1516.8|1500.8|1516.32|1500.32|1516.8|1500.8|1516.32|1500.32|3
1639653890000|2021-12-16 11:24:50|1516.75|1500.75|1517|1501|1517|1501|1516.75|1500.75|5
1639653900000|2021-12-16 11:25:00|1517.24|1501.24|1517|1501|1517.24|1501.24|1517|1501|2
1639653920000|2021-12-16 11:25:20|1517.15|1501.15|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|2
1639653930000|2021-12-16 11:25:30|1517.25|1501.25|1517.4|1501.4|1517.4|1501.4|1517.25|1501.25|2
1639653950000|2021-12-16 11:25:50|1517.35|1501.35|1517.35|1501.35|1517.35|1501.35|1517.35|1501.35|1
1639653960000|2021-12-16 11:26:00|1517.6|1501.6|1517.6|1501.6|1517.6|1501.6|1517.6|1501.6|1
1639653970000|2021-12-16 11:26:10|1517.24|1501.24|1517.13|1501.13|1517.24|1501.24|1517.13|1501.13|2
1639653990000|2021-12-16 11:26:30|1516.45|1500.45|1515.5|1499.5|1516.5|1500.5|1515.5|1499.5|8
1639654000000|2021-12-16 11:26:40|1515.49|1499.49|1515.4|1499.4|1515.5|1499.5|1515.33|1499.33|7
1639654010000|2021-12-16 11:26:50|1515.41|1499.41|1514.5|1498.5|1515.41|1499.41|1514.46|1498.46|7
1639654020000|2021-12-16 11:27:00|1514.25|1498.25|1513.75|1497.75|1514.35|1498.35|1512.91|1496.91|18
1639654030000|2021-12-16 11:27:10|1513.92|1497.92|1514.2|1498.2|1514.4|1498.4|1513.9|1497.9|8
1639654040000|2021-12-16 11:27:20|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639654050000|2021-12-16 11:27:30|1514.55|1498.55|1514.06|1498.06|1514.55|1498.55|1514.05|1498.05|3
1639654060000|2021-12-16 11:27:40|1514.37|1498.37|1515.1|1499.1|1515.1|1499.1|1514.37|1498.37|6
1639654070000|2021-12-16 11:27:50|1515.2|1499.2|1515.41|1499.41|1515.41|1499.41|1515.2|1499.2|2
1639654080000|2021-12-16 11:28:00|1515.46|1499.46|1515.39|1499.39|1515.56|1499.56|1515.29|1499.29|8
1639654090000|2021-12-16 11:28:10|1515.85|1499.85|1515.29|1499.29|1515.85|1499.85|1515.29|1499.29|2
1639654110000|2021-12-16 11:28:30|1515.84|1499.84|1517|1501|1517.2|1501.2|1515.84|1499.84|10
1639654120000|2021-12-16 11:28:40|1517.37|1501.37|1517|1501|1517.37|1501.37|1517|1501|4
1639654130000|2021-12-16 11:28:50|1517.55|1501.55|1517.75|1501.75|1518.25|1502.25|1517.55|1501.55|3
1639654140000|2021-12-16 11:29:00|1517.55|1501.55|1517.15|1501.15|1517.55|1501.55|1517.15|1501.15|3
1639654150000|2021-12-16 11:29:10|1517.65|1501.65|1517.2|1501.2|1517.65|1501.65|1517.2|1501.2|2
1639654160000|2021-12-16 11:29:20|1517.6|1501.6|1517.8|1501.8|1517.8|1501.8|1517.15|1501.15|4
1639654170000|2021-12-16 11:29:30|1517.89|1501.89|1517|1501|1517.89|1501.89|1516.91|1500.91|10
1639654180000|2021-12-16 11:29:40|1516.87|1500.87|1517|1501|1517|1501|1516.87|1500.87|2
1639654190000|2021-12-16 11:29:50|1517.1|1501.1|1517.33|1501.33|1517.35|1501.35|1517|1501|5
1639654200000|2021-12-16 11:30:00|1517.13|1501.13|1517|1501|1517.13|1501.13|1517|1501|2
1639654210000|2021-12-16 11:30:10|1516.89|1500.89|1517|1501|1517|1501|1516.89|1500.89|2
1639654220000|2021-12-16 11:30:20|1517.25|1501.25|1517.79|1501.79|1517.79|1501.79|1517.25|1501.25|3
1639654230000|2021-12-16 11:30:30|1517.5|1501.5|1518.5|1502.5|1518.5|1502.5|1517.5|1501.5|4
1639654240000|2021-12-16 11:30:40|1518.73|1502.73|1518.95|1502.95|1518.95|1502.95|1518.5|1502.5|6
1639654250000|2021-12-16 11:30:50|1519.35|1503.35|1519.35|1503.35|1519.35|1503.35|1519.35|1503.35|1
1639654260000|2021-12-16 11:31:00|1519.02|1503.02|1519.75|1503.75|1520|1504|1519.02|1503.02|12
1639654280000|2021-12-16 11:31:20|1519.63|1503.63|1519.63|1503.63|1519.63|1503.63|1519.5|1503.5|7
1639654290000|2021-12-16 11:31:30|1519.38|1503.38|1519.54|1503.54|1519.7|1503.7|1519.05|1503.05|10
1639654300000|2021-12-16 11:31:40|1519.7|1503.7|1519.35|1503.35|1519.7|1503.7|1518.95|1502.95|5
1639654310000|2021-12-16 11:31:50|1518.92|1502.92|1518.67|1502.67|1519.15|1503.15|1518.67|1502.67|4
1639654320000|2021-12-16 11:32:00|1518.92|1502.92|1518.92|1502.92|1519.04|1503.04|1518.68|1502.68|4
1639654330000|2021-12-16 11:32:10|1518.99|1502.99|1518.92|1502.92|1518.99|1502.99|1518.92|1502.92|2
1639654340000|2021-12-16 11:32:20|1519.04|1503.04|1518.92|1502.92|1519.04|1503.04|1518.92|1502.92|4
1639654350000|2021-12-16 11:32:30|1518.89|1502.89|1517.94|1501.94|1518.92|1502.92|1517.94|1501.94|12
1639654360000|2021-12-16 11:32:40|1517.91|1501.91|1516.95|1500.95|1517.91|1501.91|1516.95|1500.95|5
1639654370000|2021-12-16 11:32:50|1517.61|1501.61|1517.9|1501.9|1517.91|1501.91|1517.61|1501.61|6
1639654380000|2021-12-16 11:33:00|1518.7|1502.7|1518.78|1502.78|1519.02|1503.02|1518.7|1502.7|6
1639654390000|2021-12-16 11:33:10|1518.77|1502.77|1518.78|1502.78|1518.94|1502.94|1518.77|1502.77|4
1639654400000|2021-12-16 11:33:20|1518.74|1502.74|1518.83|1502.83|1518.83|1502.83|1518.74|1502.74|4
1639654420000|2021-12-16 11:33:40|1518.58|1502.58|1518.83|1502.83|1518.83|1502.83|1518.58|1502.58|2
1639654430000|2021-12-16 11:33:50|1518.8|1502.8|1519.26|1503.26|1519.26|1503.26|1518.63|1502.63|7
1639654440000|2021-12-16 11:34:00|1519.48|1503.48|1518.74|1502.74|1519.55|1503.55|1518.74|1502.74|4
1639654450000|2021-12-16 11:34:10|1519.45|1503.45|1521.53|1505.53|1521.53|1505.53|1519.09|1503.09|8
1639654460000|2021-12-16 11:34:20|1521.52|1505.52|1521.92|1505.92|1522.02|1506.02|1521.5|1505.5|7
1639654470000|2021-12-16 11:34:30|1521.83|1505.83|1521.83|1505.83|1521.92|1505.92|1521.67|1505.67|4
1639654480000|2021-12-16 11:34:40|1521.33|1505.33|1521|1505|1521.33|1505.33|1520.5|1504.5|7
1639654490000|2021-12-16 11:34:50|1520.5|1504.5|1520.5|1504.5|1520.83|1504.83|1520.5|1504.5|7
1639654500000|2021-12-16 11:35:00|1520.83|1504.83|1520.5|1504.5|1521.33|1505.33|1520.5|1504.5|15
1639654510000|2021-12-16 11:35:10|1521|1505|1521|1505|1521.33|1505.33|1520.5|1504.5|7
1639654520000|2021-12-16 11:35:20|1521.33|1505.33|1521|1505|1521.33|1505.33|1520.5|1504.5|16
1639654530000|2021-12-16 11:35:30|1520.5|1504.5|1521.33|1505.33|1521.33|1505.33|1520.5|1504.5|10
1639654540000|2021-12-16 11:35:40|1521.04|1505.04|1521.33|1505.33|1521.35|1505.35|1520.76|1504.76|12
1639654550000|2021-12-16 11:35:50|1521.34|1505.34|1521.35|1505.35|1521.35|1505.35|1521.34|1505.34|2
1639654560000|2021-12-16 11:36:00|1521.33|1505.33|1520.9|1504.9|1521.33|1505.33|1520.7|1504.7|9
1639654570000|2021-12-16 11:36:10|1521.21|1505.21|1521|1505|1521.21|1505.21|1521|1505|3
1639654580000|2021-12-16 11:36:20|1520.81|1504.81|1520.75|1504.75|1520.98|1504.98|1520.75|1504.75|4
1639654590000|2021-12-16 11:36:30|1520.92|1504.92|1521.15|1505.15|1521.15|1505.15|1520.9|1504.9|3
1639654600000|2021-12-16 11:36:40|1520.88|1504.88|1520.9|1504.9|1521.02|1505.02|1520.5|1504.5|9
1639654610000|2021-12-16 11:36:50|1521.25|1505.25|1521.25|1505.25|1521.25|1505.25|1521.1|1505.1|13
1639654620000|2021-12-16 11:37:00|1521.1|1505.1|1522.03|1506.03|1522.03|1506.03|1521.1|1505.1|6
1639654630000|2021-12-16 11:37:10|1522.2|1506.2|1522.3|1506.3|1522.35|1506.35|1521.9|1505.9|9
1639654640000|2021-12-16 11:37:20|1522.09|1506.09|1522.4|1506.4|1522.4|1506.4|1522.09|1506.09|2
1639654650000|2021-12-16 11:37:30|1522.9|1506.9|1522.63|1506.63|1522.9|1506.9|1522.63|1506.63|4
1639654660000|2021-12-16 11:37:40|1522.64|1506.64|1522.23|1506.23|1522.88|1506.88|1522.22|1506.22|9
1639654670000|2021-12-16 11:37:50|1522.5|1506.5|1522.75|1506.75|1523|1507|1522.5|1506.5|7
1639654680000|2021-12-16 11:38:00|1522.79|1506.79|1521.65|1505.65|1523|1507|1521.65|1505.65|9
1639654690000|2021-12-16 11:38:10|1521.64|1505.64|1521.65|1505.65|1521.8|1505.8|1521.64|1505.64|4
1639654700000|2021-12-16 11:38:20|1522.65|1506.65|1522.16|1506.16|1522.67|1506.67|1522.16|1506.16|4
1639654710000|2021-12-16 11:38:30|1522.24|1506.24|1522.16|1506.16|1522.3|1506.3|1522.16|1506.16|10
1639654720000|2021-12-16 11:38:40|1522.17|1506.17|1522.16|1506.16|1522.17|1506.17|1522.16|1506.16|6
1639654730000|2021-12-16 11:38:50|1522.09|1506.09|1522.22|1506.22|1522.22|1506.22|1521.8|1505.8|7
1639654740000|2021-12-16 11:39:00|1521.8|1505.8|1522.45|1506.45|1522.45|1506.45|1521.59|1505.59|8
1639654750000|2021-12-16 11:39:10|1522.02|1506.02|1522.02|1506.02|1522.02|1506.02|1522.02|1506.02|1
1639654770000|2021-12-16 11:39:30|1521.94|1505.94|1521.94|1505.94|1522.15|1506.15|1521.94|1505.94|3
1639654780000|2021-12-16 11:39:40|1521.97|1505.97|1521.94|1505.94|1521.97|1505.97|1521.94|1505.94|2
1639654790000|2021-12-16 11:39:50|1521.65|1505.65|1521.65|1505.65|1521.65|1505.65|1521.65|1505.65|1
1639654800000|2021-12-16 11:40:00|1521.94|1505.94|1521.65|1505.65|1521.94|1505.94|1521.65|1505.65|12
1639654810000|2021-12-16 11:40:10|1522.15|1506.15|1521.6|1505.6|1522.15|1506.15|1521.6|1505.6|13
1639654820000|2021-12-16 11:40:20|1521.61|1505.61|1522.1|1506.1|1522.1|1506.1|1521.61|1505.61|2
1639654830000|2021-12-16 11:40:30|1522.4|1506.4|1522.49|1506.49|1522.84|1506.84|1522.1|1506.1|6
1639654840000|2021-12-16 11:40:40|1523.27|1507.27|1529.03|1513.03|1529.03|1513.03|1522.7|1506.7|27
1639654850000|2021-12-16 11:40:50|1529.15|1513.15|1527.9|1511.9|1529.87|1513.87|1527.5|1511.5|25
1639654860000|2021-12-16 11:41:00|1527.4|1511.4|1529.95|1513.95|1529.95|1513.95|1527.27|1511.27|17
1639654870000|2021-12-16 11:41:10|1530.3|1514.3|1528.88|1512.88|1530.3|1514.3|1528.64|1512.64|20
1639654880000|2021-12-16 11:41:20|1529|1513|1529|1513|1530.5|1514.5|1529|1513|14
1639654890000|2021-12-16 11:41:30|1529.75|1513.75|1530.5|1514.5|1530.5|1514.5|1529|1513|8
1639654900000|2021-12-16 11:41:40|1529.75|1513.75|1530.16|1514.16|1530.42|1514.42|1529.38|1513.38|9
1639654910000|2021-12-16 11:41:50|1530.21|1514.21|1531.07|1515.07|1531.16|1515.16|1530.21|1514.21|7
1639654920000|2021-12-16 11:42:00|1531.06|1515.06|1531.07|1515.07|1531.18|1515.18|1531.02|1515.02|9
1639654930000|2021-12-16 11:42:10|1531.06|1515.06|1529.92|1513.92|1531.06|1515.06|1529.92|1513.92|8
1639654940000|2021-12-16 11:42:20|1529.5|1513.5|1529.92|1513.92|1530|1514|1529.32|1513.32|13
1639654950000|2021-12-16 11:42:30|1529.79|1513.79|1529.42|1513.42|1529.96|1513.96|1529.42|1513.42|12
1639654960000|2021-12-16 11:42:40|1529.44|1513.44|1529.21|1513.21|1529.92|1513.92|1529.2|1513.2|16
1639654970000|2021-12-16 11:42:50|1529.71|1513.71|1529.24|1513.24|1529.75|1513.75|1529.24|1513.24|6
1639654980000|2021-12-16 11:43:00|1529.25|1513.25|1529.25|1513.25|1529.25|1513.25|1529.24|1513.24|3
1639654990000|2021-12-16 11:43:10|1529.14|1513.14|1528.08|1512.08|1529.14|1513.14|1528.08|1512.08|9
1639655000000|2021-12-16 11:43:20|1527.92|1511.92|1527.93|1511.93|1528.1|1512.1|1527.63|1511.63|6
1639655010000|2021-12-16 11:43:30|1527.94|1511.94|1527.93|1511.93|1528|1512|1527.76|1511.76|8
1639655020000|2021-12-16 11:43:40|1527.94|1511.94|1527.82|1511.82|1527.94|1511.94|1527.5|1511.5|4
1639655030000|2021-12-16 11:43:50|1527.32|1511.32|1526.61|1510.61|1527.92|1511.92|1526.61|1510.61|9
1639655040000|2021-12-16 11:44:00|1526.6|1510.6|1528.67|1512.67|1528.78|1512.78|1526.6|1510.6|12
1639655050000|2021-12-16 11:44:10|1529|1513|1530.63|1514.63|1530.82|1514.82|1528.99|1512.99|10
1639655060000|2021-12-16 11:44:20|1530.75|1514.75|1531.78|1515.78|1531.78|1515.78|1530.15|1514.15|19
1639655070000|2021-12-16 11:44:30|1531.79|1515.79|1532.03|1516.03|1532.04|1516.04|1531.78|1515.78|15
1639655080000|2021-12-16 11:44:40|1532.04|1516.04|1531.72|1515.72|1532.14|1516.14|1530.98|1514.98|12
1639655090000|2021-12-16 11:44:50|1531.8|1515.8|1533.58|1517.58|1533.64|1517.64|1531.8|1515.8|13
1639655100000|2021-12-16 11:45:00|1534.02|1518.02|1534.08|1518.08|1534.68|1518.68|1533.81|1517.81|13
1639655110000|2021-12-16 11:45:10|1533.55|1517.55|1534.08|1518.08|1534.08|1518.08|1533.55|1517.55|6
1639655120000|2021-12-16 11:45:20|1533.96|1517.96|1533.86|1517.86|1533.96|1517.96|1533.36|1517.36|4
1639655130000|2021-12-16 11:45:30|1533.36|1517.36|1532.72|1516.72|1533.86|1517.86|1532.7|1516.7|10
1639655140000|2021-12-16 11:45:40|1532.73|1516.73|1533.22|1517.22|1533.22|1517.22|1532.72|1516.72|6
1639655150000|2021-12-16 11:45:50|1533.44|1517.44|1534.4|1518.4|1534.9|1518.9|1533.44|1517.44|14
1639655160000|2021-12-16 11:46:00|1534.43|1518.43|1532.94|1516.94|1534.89|1518.89|1532.5|1516.5|16
1639655170000|2021-12-16 11:46:10|1533.28|1517.28|1534.64|1518.64|1534.64|1518.64|1533.28|1517.28|11
1639655180000|2021-12-16 11:46:20|1534.19|1518.19|1533.5|1517.5|1534.49|1518.49|1533.5|1517.5|8
1639655190000|2021-12-16 11:46:30|1533.65|1517.65|1533.14|1517.14|1533.65|1517.65|1532.91|1516.91|12
1639655200000|2021-12-16 11:46:40|1532.7|1516.7|1533|1517|1533.26|1517.26|1532.7|1516.7|4
1639655210000|2021-12-16 11:46:50|1533.26|1517.26|1532.6|1516.6|1533.26|1517.26|1531.89|1515.89|16
1639655220000|2021-12-16 11:47:00|1532.5|1516.5|1531.06|1515.06|1532.5|1516.5|1531|1515|11
1639655230000|2021-12-16 11:47:10|1531.62|1515.62|1531|1515|1531.62|1515.62|1530.75|1514.75|6
1639655240000|2021-12-16 11:47:20|1531.11|1515.11|1532.5|1516.5|1532.5|1516.5|1531.1|1515.1|9
1639655250000|2021-12-16 11:47:30|1533.3|1517.3|1532.85|1516.85|1533.3|1517.3|1532.85|1516.85|2
1639655260000|2021-12-16 11:47:40|1532.68|1516.68|1533.35|1517.35|1533.35|1517.35|1532.68|1516.68|5
1639655270000|2021-12-16 11:47:50|1533.18|1517.18|1533.5|1517.5|1533.5|1517.5|1532.88|1516.88|3
1639655280000|2021-12-16 11:48:00|1533.59|1517.59|1533.5|1517.5|1533.95|1517.95|1533.5|1517.5|3
1639655290000|2021-12-16 11:48:10|1533.72|1517.72|1533.6|1517.6|1533.72|1517.72|1533.6|1517.6|2
1639655300000|2021-12-16 11:48:20|1533.5|1517.5|1533.21|1517.21|1533.5|1517.5|1533.21|1517.21|2
1639655310000|2021-12-16 11:48:30|1533.07|1517.07|1532.5|1516.5|1533.07|1517.07|1532.5|1516.5|3
1639655320000|2021-12-16 11:48:40|1532.35|1516.35|1532.15|1516.15|1532.35|1516.35|1531.98|1515.98|4
1639655330000|2021-12-16 11:48:50|1531.57|1515.57|1531.25|1515.25|1531.57|1515.57|1531.25|1515.25|4
1639655340000|2021-12-16 11:49:00|1531.5|1515.5|1531.65|1515.65|1531.65|1515.65|1531.5|1515.5|2
1639655350000|2021-12-16 11:49:10|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1
1639655360000|2021-12-16 11:49:20|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1639655370000|2021-12-16 11:49:30|1531.91|1515.91|1532.57|1516.57|1532.57|1516.57|1531.5|1515.5|12
1639655380000|2021-12-16 11:49:40|1532.63|1516.63|1532.58|1516.58|1532.88|1516.88|1532.5|1516.5|8
1639655400000|2021-12-16 11:50:00|1532.5|1516.5|1532.5|1516.5|1532.63|1516.63|1532.5|1516.5|6
1639655410000|2021-12-16 11:50:10|1532.58|1516.58|1532.58|1516.58|1532.58|1516.58|1532.58|1516.58|1
1639655420000|2021-12-16 11:50:20|1532.5|1516.5|1532.58|1516.58|1532.63|1516.63|1532.5|1516.5|3
1639655430000|2021-12-16 11:50:30|1532.5|1516.5|1532.13|1516.13|1532.7|1516.7|1532.13|1516.13|8
1639655440000|2021-12-16 11:50:40|1531.56|1515.56|1531.5|1515.5|1531.7|1515.7|1531.5|1515.5|6
1639655460000|2021-12-16 11:51:00|1531.72|1515.72|1531.5|1515.5|1531.86|1515.86|1531.5|1515.5|5
1639655470000|2021-12-16 11:51:10|1531.75|1515.75|1533.42|1517.42|1533.42|1517.42|1531.5|1515.5|7
1639655480000|2021-12-16 11:51:20|1533.01|1517.01|1533.4|1517.4|1533.55|1517.55|1533.01|1517.01|9
1639655490000|2021-12-16 11:51:30|1533.05|1517.05|1532.37|1516.37|1533.05|1517.05|1532.34|1516.34|7
1639655500000|2021-12-16 11:51:40|1532.1|1516.1|1531.9|1515.9|1532.5|1516.5|1531.9|1515.9|13
1639655510000|2021-12-16 11:51:50|1532|1516|1532.31|1516.31|1532.31|1516.31|1532|1516|4
1639655520000|2021-12-16 11:52:00|1532.2|1516.2|1532.69|1516.69|1532.75|1516.75|1532.16|1516.16|12
1639655530000|2021-12-16 11:52:10|1532.72|1516.72|1533.44|1517.44|1533.44|1517.44|1532.72|1516.72|3
1639655540000|2021-12-16 11:52:20|1533.72|1517.72|1534.5|1518.5|1534.5|1518.5|1533.72|1517.72|7
1639655550000|2021-12-16 11:52:30|1534.42|1518.42|1534.5|1518.5|1534.5|1518.5|1534.42|1518.42|2
1639655560000|2021-12-16 11:52:40|1534.42|1518.42|1534.5|1518.5|1534.5|1518.5|1534.42|1518.42|2
1639655570000|2021-12-16 11:52:50|1533.5|1517.5|1533.44|1517.44|1533.5|1517.5|1533.44|1517.44|2
1639655580000|2021-12-16 11:53:00|1533.94|1517.94|1533.44|1517.44|1533.94|1517.94|1533.38|1517.38|9
1639655590000|2021-12-16 11:53:10|1533.38|1517.38|1532.17|1516.17|1533.38|1517.38|1532.17|1516.17|3
1639655600000|2021-12-16 11:53:20|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639655610000|2021-12-16 11:53:30|1532.29|1516.29|1532|1516|1532.35|1516.35|1532|1516|3
1639655620000|2021-12-16 11:53:40|1531.5|1515.5|1532.1|1516.1|1532.29|1516.29|1531.5|1515.5|6
1639655630000|2021-12-16 11:53:50|1532.05|1516.05|1532.05|1516.05|1532.05|1516.05|1532.05|1516.05|1
1639655640000|2021-12-16 11:54:00|1532.1|1516.1|1531.94|1515.94|1532.1|1516.1|1531.68|1515.68|13
1639655650000|2021-12-16 11:54:10|1531.44|1515.44|1531.41|1515.41|1531.44|1515.44|1531.37|1515.37|4
1639655660000|2021-12-16 11:54:20|1531.36|1515.36|1531.36|1515.36|1531.36|1515.36|1531.36|1515.36|1
1639655670000|2021-12-16 11:54:30|1531.18|1515.18|1531.82|1515.82|1531.94|1515.94|1531.18|1515.18|6
1639655680000|2021-12-16 11:54:40|1531.94|1515.94|1532.79|1516.79|1533.07|1517.07|1531.82|1515.82|10
1639655690000|2021-12-16 11:54:50|1533.45|1517.45|1533.45|1517.45|1533.45|1517.45|1533.45|1517.45|1
1639655700000|2021-12-16 11:55:00|1533.07|1517.07|1532.69|1516.69|1533.07|1517.07|1532.25|1516.25|6
1639655710000|2021-12-16 11:55:10|1532.7|1516.7|1532.69|1516.69|1532.7|1516.7|1532.69|1516.69|2
1639655720000|2021-12-16 11:55:20|1533.45|1517.45|1533|1517|1533.45|1517.45|1533|1517|2
1639655740000|2021-12-16 11:55:40|1532.43|1516.43|1532.5|1516.5|1532.5|1516.5|1532.43|1516.43|2
1639655750000|2021-12-16 11:55:50|1532.12|1516.12|1531.44|1515.44|1532.12|1516.12|1531.44|1515.44|4
1639655760000|2021-12-16 11:56:00|1531.22|1515.22|1531.49|1515.49|1531.79|1515.79|1531.22|1515.22|9
1639655780000|2021-12-16 11:56:20|1531.44|1515.44|1531.3|1515.3|1531.49|1515.49|1531.18|1515.18|4
1639655790000|2021-12-16 11:56:30|1531.26|1515.26|1529.8|1513.8|1531.3|1515.3|1529.8|1513.8|6
1639655800000|2021-12-16 11:56:40|1529.7|1513.7|1530.01|1514.01|1530.23|1514.23|1529.6|1513.6|9
1639655810000|2021-12-16 11:56:50|1529.6|1513.6|1530.35|1514.35|1530.35|1514.35|1529.6|1513.6|7
1639655820000|2021-12-16 11:57:00|1530.27|1514.27|1529.99|1513.99|1530.27|1514.27|1529.57|1513.57|8
1639655830000|2021-12-16 11:57:10|1530.44|1514.44|1530.08|1514.08|1530.5|1514.5|1529.68|1513.68|8
1639655840000|2021-12-16 11:57:20|1530.07|1514.07|1528.44|1512.44|1530.08|1514.08|1528.19|1512.19|18
1639655850000|2021-12-16 11:57:30|1528.69|1512.69|1528.57|1512.57|1529.06|1513.06|1528.3|1512.3|18
1639655860000|2021-12-16 11:57:40|1528.32|1512.32|1528.92|1512.92|1529|1513|1528.32|1512.32|7
1639655870000|2021-12-16 11:57:50|1528.99|1512.99|1528.85|1512.85|1528.99|1512.99|1528.35|1512.35|8
1639655880000|2021-12-16 11:58:00|1528.98|1512.98|1529.2|1513.2|1529.5|1513.5|1528.72|1512.72|6
1639655890000|2021-12-16 11:58:10|1529.39|1513.39|1529.17|1513.17|1529.45|1513.45|1529.16|1513.16|4
1639655900000|2021-12-16 11:58:20|1529.29|1513.29|1529|1513|1529.29|1513.29|1528.76|1512.76|9
1639655910000|2021-12-16 11:58:30|1529.28|1513.28|1529.4|1513.4|1529.4|1513.4|1529.28|1513.28|4
1639655920000|2021-12-16 11:58:40|1529.19|1513.19|1529.25|1513.25|1529.25|1513.25|1529.19|1513.19|2
1639655930000|2021-12-16 11:58:50|1529|1513|1529.4|1513.4|1529.4|1513.4|1528.76|1512.76|8
1639655940000|2021-12-16 11:59:00|1529.2|1513.2|1529.67|1513.67|1529.92|1513.92|1529.2|1513.2|11
1639655950000|2021-12-16 11:59:10|1530.12|1514.12|1530.98|1514.98|1530.98|1514.98|1530.02|1514.02|7
1639655960000|2021-12-16 11:59:20|1531.11|1515.11|1531.23|1515.23|1531.74|1515.74|1531.11|1515.11|10
1639655980000|2021-12-16 11:59:40|1531.05|1515.05|1531.7|1515.7|1531.78|1515.78|1531.05|1515.05|9
1639655990000|2021-12-16 11:59:50|1531.71|1515.71|1531.16|1515.16|1531.71|1515.71|1531.1|1515.1|15
1639656000000|2021-12-16 12:00:00|1531.24|1515.24|1531.91|1515.91|1531.91|1515.91|1530.97|1514.97|18
1639656010000|2021-12-16 12:00:10|1531.83|1515.83|1531.03|1515.03|1531.83|1515.83|1531.03|1515.03|11
1639656020000|2021-12-16 12:00:20|1531.06|1515.06|1530.98|1514.98|1531.06|1515.06|1530.98|1514.98|3
1639656030000|2021-12-16 12:00:30|1531.01|1515.01|1530.85|1514.85|1531.01|1515.01|1530.85|1514.85|5
1639656040000|2021-12-16 12:00:40|1530.81|1514.81|1530.98|1514.98|1531.23|1515.23|1530.8|1514.8|10
1639656050000|2021-12-16 12:00:50|1530.9|1514.9|1531.33|1515.33|1531.33|1515.33|1530.9|1514.9|15
1639656060000|2021-12-16 12:01:00|1531.18|1515.18|1530.5|1514.5|1531.44|1515.44|1530.5|1514.5|8
1639656070000|2021-12-16 12:01:10|1530.94|1514.94|1530.94|1514.94|1531.44|1515.44|1530.5|1514.5|12
1639656080000|2021-12-16 12:01:20|1530.5|1514.5|1531|1515|1531|1515|1530.5|1514.5|6
1639656090000|2021-12-16 12:01:30|1530.91|1514.91|1530.5|1514.5|1531|1515|1530.41|1514.41|5
1639656100000|2021-12-16 12:01:40|1530|1514|1528.39|1512.39|1530|1514|1528.39|1512.39|11
1639656110000|2021-12-16 12:01:50|1528.29|1512.29|1527.25|1511.25|1528.29|1512.29|1527.21|1511.21|6
1639656120000|2021-12-16 12:02:00|1527.14|1511.14|1526.2|1510.2|1527.24|1511.24|1526.19|1510.19|13
1639656130000|2021-12-16 12:02:10|1526.35|1510.35|1526.23|1510.23|1526.37|1510.37|1526.05|1510.05|12
1639656140000|2021-12-16 12:02:20|1526.45|1510.45|1527.2|1511.2|1527.2|1511.2|1526.13|1510.13|5
1639656150000|2021-12-16 12:02:30|1527.29|1511.29|1526.95|1510.95|1527.35|1511.35|1526.95|1510.95|4
1639656160000|2021-12-16 12:02:40|1527.34|1511.34|1527.81|1511.81|1527.89|1511.89|1526.99|1510.99|10
1639656170000|2021-12-16 12:02:50|1527.94|1511.94|1528.06|1512.06|1528.06|1512.06|1527.94|1511.94|2
1639656180000|2021-12-16 12:03:00|1528.27|1512.27|1528.27|1512.27|1528.27|1512.27|1528.27|1512.27|1
1639656190000|2021-12-16 12:03:10|1528.25|1512.25|1528.75|1512.75|1528.77|1512.77|1528.02|1512.02|5
1639656200000|2021-12-16 12:03:20|1529.25|1513.25|1528.4|1512.4|1529.25|1513.25|1528.4|1512.4|5
1639656210000|2021-12-16 12:03:30|1528.34|1512.34|1528.5|1512.5|1528.69|1512.69|1528.14|1512.14|10
1639656220000|2021-12-16 12:03:40|1527.9|1511.9|1527.9|1511.9|1527.9|1511.9|1527.9|1511.9|1
1639656230000|2021-12-16 12:03:50|1528.3|1512.3|1529.09|1513.09|1529.09|1513.09|1528.3|1512.3|2
1639656240000|2021-12-16 12:04:00|1529.5|1513.5|1529.27|1513.27|1529.5|1513.5|1528.97|1512.97|5
1639656250000|2021-12-16 12:04:10|1529.42|1513.42|1529.32|1513.32|1529.6|1513.6|1529.32|1513.32|3
1639656260000|2021-12-16 12:04:20|1529.47|1513.47|1529.9|1513.9|1530.3|1514.3|1529.47|1513.47|9
1639656270000|2021-12-16 12:04:30|1529.87|1513.87|1529.5|1513.5|1529.89|1513.89|1529.46|1513.46|5
1639656280000|2021-12-16 12:04:40|1529.49|1513.49|1529.48|1513.48|1529.49|1513.49|1529.17|1513.17|5
1639656290000|2021-12-16 12:04:50|1529.47|1513.47|1529.22|1513.22|1529.48|1513.48|1529.05|1513.05|9
1639656300000|2021-12-16 12:05:00|1529.47|1513.47|1529.47|1513.47|1529.47|1513.47|1529.36|1513.36|3
1639656310000|2021-12-16 12:05:10|1529.26|1513.26|1529.05|1513.05|1529.47|1513.47|1528.15|1512.15|7
1639656320000|2021-12-16 12:05:20|1529.47|1513.47|1529.47|1513.47|1529.59|1513.59|1528.97|1512.97|7
1639656330000|2021-12-16 12:05:30|1529.24|1513.24|1529.5|1513.5|1529.5|1513.5|1529.24|1513.24|3
1639656340000|2021-12-16 12:05:40|1529.7|1513.7|1529.5|1513.5|1529.7|1513.7|1529.42|1513.42|4
1639656350000|2021-12-16 12:05:50|1529.38|1513.38|1529.5|1513.5|1529.7|1513.7|1529.38|1513.38|4
1639656360000|2021-12-16 12:06:00|1529.88|1513.88|1529.88|1513.88|1529.88|1513.88|1529.5|1513.5|5
1639656370000|2021-12-16 12:06:10|1529.7|1513.7|1529.7|1513.7|1529.7|1513.7|1529.7|1513.7|1
1639656380000|2021-12-16 12:06:20|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1639656390000|2021-12-16 12:06:30|1529.27|1513.27|1529.5|1513.5|1529.5|1513.5|1529.27|1513.27|2
1639656400000|2021-12-16 12:06:40|1529.4|1513.4|1529.5|1513.5|1529.5|1513.5|1529.4|1513.4|2
1639656410000|2021-12-16 12:06:50|1529.27|1513.27|1529|1513|1529.4|1513.4|1529|1513|5
1639656420000|2021-12-16 12:07:00|1529.26|1513.26|1529.05|1513.05|1529.5|1513.5|1529|1513|8
1639656430000|2021-12-16 12:07:10|1528.8|1512.8|1528.5|1512.5|1529.05|1513.05|1528.5|1512.5|6
1639656440000|2021-12-16 12:07:20|1528.43|1512.43|1528.17|1512.17|1528.5|1512.5|1528.17|1512.17|3
1639656450000|2021-12-16 12:07:30|1528.08|1512.08|1528.17|1512.17|1528.17|1512.17|1528.08|1512.08|4
1639656460000|2021-12-16 12:07:40|1528.21|1512.21|1528.07|1512.07|1528.25|1512.25|1528|1512|5
1639656470000|2021-12-16 12:07:50|1527.67|1511.67|1528.2|1512.2|1528.2|1512.2|1527.67|1511.67|5
1639656480000|2021-12-16 12:08:00|1527.88|1511.88|1528.23|1512.23|1528.23|1512.23|1527.88|1511.88|6
1639656490000|2021-12-16 12:08:10|1528.3|1512.3|1527.98|1511.98|1528.3|1512.3|1527.98|1511.98|2
1639656500000|2021-12-16 12:08:20|1527.97|1511.97|1528.05|1512.05|1528.17|1512.17|1527.92|1511.92|8
1639656510000|2021-12-16 12:08:30|1528|1512|1528.7|1512.7|1528.7|1512.7|1527.93|1511.93|4
1639656520000|2021-12-16 12:08:40|1528.2|1512.2|1529|1513|1529|1513|1528.2|1512.2|4
1639656530000|2021-12-16 12:08:50|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.21|1512.21|4
1639656540000|2021-12-16 12:09:00|1528.39|1512.39|1528.5|1512.5|1528.5|1512.5|1528.39|1512.39|2
1639656550000|2021-12-16 12:09:10|1528.4|1512.4|1528.17|1512.17|1528.5|1512.5|1528.17|1512.17|3
1639656560000|2021-12-16 12:09:20|1527.83|1511.83|1528.17|1512.17|1528.17|1512.17|1527.83|1511.83|3
1639656580000|2021-12-16 12:09:40|1527.8|1511.8|1528.17|1512.17|1528.17|1512.17|1527.8|1511.8|2
1639656590000|2021-12-16 12:09:50|1527.85|1511.85|1526.8|1510.8|1528.17|1512.17|1526.8|1510.8|6
1639656600000|2021-12-16 12:10:00|1527.3|1511.3|1527.62|1511.62|1528.01|1512.01|1526.8|1510.8|5
1639656610000|2021-12-16 12:10:10|1527.8|1511.8|1528.24|1512.24|1528.24|1512.24|1527.8|1511.8|7
1639656620000|2021-12-16 12:10:20|1528.3|1512.3|1527.84|1511.84|1528.3|1512.3|1527.66|1511.66|9
1639656630000|2021-12-16 12:10:30|1527.74|1511.74|1527.84|1511.84|1527.89|1511.89|1527.74|1511.74|4
1639656640000|2021-12-16 12:10:40|1527.85|1511.85|1527.9|1511.9|1528.2|1512.2|1527.72|1511.72|5
1639656650000|2021-12-16 12:10:50|1528.33|1512.33|1528.4|1512.4|1528.4|1512.4|1528.33|1512.33|2
1639656660000|2021-12-16 12:11:00|1527.97|1511.97|1527.97|1511.97|1527.97|1511.97|1527.97|1511.97|1
1639656670000|2021-12-16 12:11:10|1527.96|1511.96|1527.91|1511.91|1527.96|1511.96|1527.74|1511.74|4
1639656680000|2021-12-16 12:11:20|1527.5|1511.5|1527.8|1511.8|1527.8|1511.8|1527.44|1511.44|8
1639656690000|2021-12-16 12:11:30|1527.6|1511.6|1528|1512|1528|1512|1527.6|1511.6|4
1639656700000|2021-12-16 12:11:40|1528.35|1512.35|1528.29|1512.29|1528.35|1512.35|1528.23|1512.23|6
1639656720000|2021-12-16 12:12:00|1528.35|1512.35|1528.59|1512.59|1528.66|1512.66|1528.26|1512.26|7
1639656740000|2021-12-16 12:12:20|1528.74|1512.74|1528.59|1512.59|1528.74|1512.74|1528.59|1512.59|4
1639656750000|2021-12-16 12:12:30|1528.29|1512.29|1528.29|1512.29|1528.4|1512.4|1528.29|1512.29|4
1639656770000|2021-12-16 12:12:50|1528.05|1512.05|1526.5|1510.5|1528.05|1512.05|1526.5|1510.5|5
1639656780000|2021-12-16 12:13:00|1526.47|1510.47|1526.47|1510.47|1526.47|1510.47|1526.47|1510.47|1
1639656790000|2021-12-16 12:13:10|1526.1|1510.1|1525.86|1509.86|1526.47|1510.47|1525.42|1509.42|12
1639656800000|2021-12-16 12:13:20|1525.83|1509.83|1525.36|1509.36|1526.02|1510.02|1525.36|1509.36|6
1639656810000|2021-12-16 12:13:30|1525.86|1509.86|1525.5|1509.5|1525.86|1509.86|1525.03|1509.03|5
1639656820000|2021-12-16 12:13:40|1525.32|1509.32|1525.5|1509.5|1525.5|1509.5|1525.32|1509.32|2
1639656830000|2021-12-16 12:13:50|1526.55|1510.55|1525.79|1509.79|1526.59|1510.59|1525.79|1509.79|7
1639656840000|2021-12-16 12:14:00|1525.72|1509.72|1525.83|1509.83|1526.15|1510.15|1525.72|1509.72|4
1639656860000|2021-12-16 12:14:20|1526.35|1510.35|1526.5|1510.5|1526.5|1510.5|1525.98|1509.98|5
1639656870000|2021-12-16 12:14:30|1526.3|1510.3|1526.1|1510.1|1526.3|1510.3|1526.1|1510.1|2
1639656880000|2021-12-16 12:14:40|1526.16|1510.16|1526.16|1510.16|1526.16|1510.16|1526.16|1510.16|1
1639656890000|2021-12-16 12:14:50|1526.24|1510.24|1526.1|1510.1|1526.3|1510.3|1526.1|1510.1|3
1639656900000|2021-12-16 12:15:00|1526.34|1510.34|1525.86|1509.86|1526.34|1510.34|1525.86|1509.86|3
1639656910000|2021-12-16 12:15:10|1526.22|1510.22|1527.45|1511.45|1527.5|1511.5|1526.22|1510.22|11
1639656930000|2021-12-16 12:15:30|1527.19|1511.19|1527|1511|1527.5|1511.5|1526.99|1510.99|6
1639656940000|2021-12-16 12:15:40|1527.15|1511.15|1527.37|1511.37|1527.37|1511.37|1527.15|1511.15|3
1639656950000|2021-12-16 12:15:50|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639656960000|2021-12-16 12:16:00|1527.47|1511.47|1527.09|1511.09|1527.5|1511.5|1527|1511|6
1639656970000|2021-12-16 12:16:10|1527.42|1511.42|1527.5|1511.5|1527.5|1511.5|1527|1511|6
1639656980000|2021-12-16 12:16:20|1527.83|1511.83|1527.5|1511.5|1528.12|1512.12|1527.2|1511.2|11
1639656990000|2021-12-16 12:16:30|1527.07|1511.07|1526.5|1510.5|1527.41|1511.41|1526.47|1510.47|7
1639657000000|2021-12-16 12:16:40|1526|1510|1525.23|1509.23|1526|1510|1525.23|1509.23|4
1639657010000|2021-12-16 12:16:50|1525.24|1509.24|1525.17|1509.17|1525.24|1509.24|1525.1|1509.1|6
1639657020000|2021-12-16 12:17:00|1524.92|1508.92|1525.1|1509.1|1525.17|1509.17|1524.92|1508.92|4
1639657030000|2021-12-16 12:17:10|1525.17|1509.17|1524.1|1508.1|1525.17|1509.17|1524.1|1508.1|12
1639657040000|2021-12-16 12:17:20|1523.6|1507.6|1522.4|1506.4|1523.6|1507.6|1522.4|1506.4|8
1639657050000|2021-12-16 12:17:30|1522.34|1506.34|1522.83|1506.83|1522.98|1506.98|1522.33|1506.33|16
1639657060000|2021-12-16 12:17:40|1523.2|1507.2|1522.86|1506.86|1523.2|1507.2|1522.7|1506.7|5
1639657070000|2021-12-16 12:17:50|1522.87|1506.87|1522.87|1506.87|1522.87|1506.87|1522.87|1506.87|1
1639657080000|2021-12-16 12:18:00|1522.76|1506.76|1524.13|1508.13|1524.24|1508.24|1522.5|1506.5|10
1639657090000|2021-12-16 12:18:10|1524.3|1508.3|1524.12|1508.12|1524.3|1508.3|1523.98|1507.98|3
1639657100000|2021-12-16 12:18:20|1524.13|1508.13|1524.79|1508.79|1524.85|1508.85|1524.13|1508.13|7
1639657110000|2021-12-16 12:18:30|1525.29|1509.29|1524.5|1508.5|1525.35|1509.35|1524.39|1508.39|6
1639657130000|2021-12-16 12:18:50|1524.25|1508.25|1524.5|1508.5|1524.5|1508.5|1524.1|1508.1|3
1639657140000|2021-12-16 12:19:00|1524.23|1508.23|1524.2|1508.2|1524.23|1508.23|1524.2|1508.2|2
1639657150000|2021-12-16 12:19:10|1523.93|1507.93|1524.23|1508.23|1524.55|1508.55|1523.93|1507.93|4
1639657160000|2021-12-16 12:19:20|1524.7|1508.7|1523.92|1507.92|1524.85|1508.85|1523.92|1507.92|9
1639657170000|2021-12-16 12:19:30|1524.25|1508.25|1524.34|1508.34|1524.34|1508.34|1524.09|1508.09|3
1639657180000|2021-12-16 12:19:40|1524.17|1508.17|1524.01|1508.01|1524.5|1508.5|1523.98|1507.98|19
1639657190000|2021-12-16 12:19:50|1524.5|1508.5|1524.02|1508.02|1524.5|1508.5|1524.01|1508.01|4
1639657200000|2021-12-16 12:20:00|1523.82|1507.82|1524.75|1508.75|1525.25|1509.25|1523.82|1507.82|8
1639657210000|2021-12-16 12:20:10|1524.3|1508.3|1524.3|1508.3|1524.3|1508.3|1524.3|1508.3|1
1639657220000|2021-12-16 12:20:20|1523.99|1507.99|1524.14|1508.14|1524.18|1508.18|1523.99|1507.99|3
1639657230000|2021-12-16 12:20:30|1524.15|1508.15|1524.05|1508.05|1524.15|1508.15|1524.04|1508.04|4
1639657240000|2021-12-16 12:20:40|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1
1639657250000|2021-12-16 12:20:50|1524.4|1508.4|1524.14|1508.14|1524.4|1508.4|1523.65|1507.65|5
1639657260000|2021-12-16 12:21:00|1524.21|1508.21|1525.5|1509.5|1525.5|1509.5|1524.21|1508.21|3
1639657270000|2021-12-16 12:21:10|1525.74|1509.74|1525.71|1509.71|1526.35|1510.35|1525.69|1509.69|6
1639657280000|2021-12-16 12:21:20|1525.72|1509.72|1525.6|1509.6|1526.08|1510.08|1525.24|1509.24|8
1639657290000|2021-12-16 12:21:30|1526.4|1510.4|1526.97|1510.97|1526.97|1510.97|1526.4|1510.4|2
1639657300000|2021-12-16 12:21:40|1526.55|1510.55|1526.82|1510.82|1527.07|1511.07|1526.5|1510.5|11
1639657310000|2021-12-16 12:21:50|1526.5|1510.5|1526.09|1510.09|1526.82|1510.82|1525.88|1509.88|9
1639657320000|2021-12-16 12:22:00|1525.92|1509.92|1526.09|1510.09|1526.09|1510.09|1525.92|1509.92|2
1639657330000|2021-12-16 12:22:10|1526.12|1510.12|1526.09|1510.09|1526.12|1510.12|1526.05|1510.05|4
1639657340000|2021-12-16 12:22:20|1526.1|1510.1|1526.52|1510.52|1526.82|1510.82|1525.95|1509.95|18
1639657350000|2021-12-16 12:22:30|1526.2|1510.2|1526.52|1510.52|1526.52|1510.52|1526.2|1510.2|4
1639657360000|2021-12-16 12:22:40|1526.2|1510.2|1526.72|1510.72|1526.75|1510.75|1526.2|1510.2|6
1639657370000|2021-12-16 12:22:50|1526.62|1510.62|1527.22|1511.22|1527.22|1511.22|1526.15|1510.15|8
1639657380000|2021-12-16 12:23:00|1527.15|1511.15|1526.7|1510.7|1527.22|1511.22|1526.7|1510.7|9
1639657390000|2021-12-16 12:23:10|1527.15|1511.15|1526.5|1510.5|1527.15|1511.15|1526.5|1510.5|7
1639657400000|2021-12-16 12:23:20|1526.83|1510.83|1526.01|1510.01|1526.83|1510.83|1526.01|1510.01|5
1639657410000|2021-12-16 12:23:30|1526.35|1510.35|1526.83|1510.83|1526.83|1510.83|1525.9|1509.9|17
1639657420000|2021-12-16 12:23:40|1526.78|1510.78|1526.83|1510.83|1527.22|1511.22|1526.5|1510.5|7
1639657430000|2021-12-16 12:23:50|1527.22|1511.22|1527.23|1511.23|1527.23|1511.23|1526.1|1510.1|6
1639657440000|2021-12-16 12:24:00|1526.45|1510.45|1527.11|1511.11|1527.23|1511.23|1526.45|1510.45|5
1639657450000|2021-12-16 12:24:10|1527.26|1511.26|1527.1|1511.1|1527.26|1511.26|1527.1|1511.1|3
1639657460000|2021-12-16 12:24:20|1527.5|1511.5|1526.5|1510.5|1527.5|1511.5|1526.5|1510.5|5
1639657470000|2021-12-16 12:24:30|1526.4|1510.4|1526.22|1510.22|1526.5|1510.5|1526.05|1510.05|7
1639657480000|2021-12-16 12:24:40|1525.8|1509.8|1525.8|1509.8|1526.22|1510.22|1525.8|1509.8|5
1639657490000|2021-12-16 12:24:50|1525.81|1509.81|1525.8|1509.8|1525.81|1509.81|1525.8|1509.8|2
1639657500000|2021-12-16 12:25:00|1526.5|1510.5|1526.79|1510.79|1527.01|1511.01|1526.5|1510.5|5
1639657510000|2021-12-16 12:25:10|1526.5|1510.5|1526.44|1510.44|1526.73|1510.73|1526.44|1510.44|5
1639657520000|2021-12-16 12:25:20|1526.31|1510.31|1526.3|1510.3|1526.5|1510.5|1526.14|1510.14|10
1639657530000|2021-12-16 12:25:30|1526.2|1510.2|1525.5|1509.5|1526.2|1510.2|1525.5|1509.5|7
1639657540000|2021-12-16 12:25:40|1525.8|1509.8|1525.5|1509.5|1526|1510|1525.5|1509.5|10
1639657550000|2021-12-16 12:25:50|1525.8|1509.8|1525.8|1509.8|1525.8|1509.8|1525.4|1509.4|8
1639657560000|2021-12-16 12:26:00|1525.2|1509.2|1525.6|1509.6|1525.6|1509.6|1525.2|1509.2|3
1639657570000|2021-12-16 12:26:10|1525.75|1509.75|1525.5|1509.5|1526.3|1510.3|1525.3|1509.3|6
1639657580000|2021-12-16 12:26:20|1525.1|1509.1|1524.5|1508.5|1525.5|1509.5|1524.47|1508.47|13
1639657600000|2021-12-16 12:26:40|1524.05|1508.05|1523.77|1507.77|1524.05|1508.05|1523.77|1507.77|2
1639657610000|2021-12-16 12:26:50|1524.2|1508.2|1524.2|1508.2|1524.2|1508.2|1524.2|1508.2|1
1639657620000|2021-12-16 12:27:00|1524|1508|1524.15|1508.15|1524.15|1508.15|1524|1508|2
1639657630000|2021-12-16 12:27:10|1524.25|1508.25|1524.25|1508.25|1524.35|1508.35|1524.25|1508.25|3
1639657640000|2021-12-16 12:27:20|1524.64|1508.64|1525.6|1509.6|1525.6|1509.6|1524.5|1508.5|5
1639657650000|2021-12-16 12:27:30|1525.3|1509.3|1525.3|1509.3|1525.3|1509.3|1525.3|1509.3|1
1639657660000|2021-12-16 12:27:40|1525|1509|1525.35|1509.35|1525.4|1509.4|1525|1509|4
1639657670000|2021-12-16 12:27:50|1524.88|1508.88|1524.88|1508.88|1524.88|1508.88|1524.88|1508.88|1
1639657680000|2021-12-16 12:28:00|1525.18|1509.18|1524.75|1508.75|1525.55|1509.55|1524.75|1508.75|7
1639657690000|2021-12-16 12:28:10|1524.85|1508.85|1525.25|1509.25|1525.35|1509.35|1524.85|1508.85|3
1639657700000|2021-12-16 12:28:20|1524.9|1508.9|1524|1508|1525.06|1509.06|1524|1508|8
1639657710000|2021-12-16 12:28:30|1524.03|1508.03|1523.65|1507.65|1524.2|1508.2|1523.65|1507.65|4
1639657720000|2021-12-16 12:28:40|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1
1639657740000|2021-12-16 12:29:00|1523.75|1507.75|1523.8|1507.8|1523.8|1507.8|1523.75|1507.75|2
1639657750000|2021-12-16 12:29:10|1523.75|1507.75|1523.75|1507.75|1523.75|1507.75|1523.75|1507.75|1
1639657760000|2021-12-16 12:29:20|1523.65|1507.65|1523.8|1507.8|1524.45|1508.45|1523.65|1507.65|4
1639657790000|2021-12-16 12:29:50|1524.55|1508.55|1523.8|1507.8|1524.55|1508.55|1523.8|1507.8|2
1639657810000|2021-12-16 12:30:10|1523.75|1507.75|1523.75|1507.75|1524.55|1508.55|1523.75|1507.75|3
1639657820000|2021-12-16 12:30:20|1523.85|1507.85|1523.85|1507.85|1523.85|1507.85|1523.85|1507.85|1
1639657840000|2021-12-16 12:30:40|1523.75|1507.75|1523.75|1507.75|1524.5|1508.5|1523.75|1507.75|3
1639657850000|2021-12-16 12:30:50|1524.05|1508.05|1524.1|1508.1|1524.1|1508.1|1524.05|1508.05|2
1639657860000|2021-12-16 12:31:00|1524.97|1508.97|1526.81|1510.81|1526.94|1510.94|1524.97|1508.97|6
1639657870000|2021-12-16 12:31:10|1526.78|1510.78|1526.04|1510.04|1526.78|1510.78|1526.04|1510.04|5
1639657880000|2021-12-16 12:31:20|1526.25|1510.25|1526.34|1510.34|1526.35|1510.35|1525.87|1509.87|6
1639657890000|2021-12-16 12:31:30|1526.27|1510.27|1525.75|1509.75|1526.27|1510.27|1525.74|1509.74|6
1639657900000|2021-12-16 12:31:40|1526.16|1510.16|1525.75|1509.75|1526.25|1510.25|1525.74|1509.74|7
1639657910000|2021-12-16 12:31:50|1525.76|1509.76|1525.75|1509.75|1525.76|1509.76|1525.75|1509.75|10
1639657920000|2021-12-16 12:32:00|1525.76|1509.76|1525.75|1509.75|1525.76|1509.76|1525.75|1509.75|8
1639657930000|2021-12-16 12:32:10|1525.76|1509.76|1525.85|1509.85|1525.91|1509.91|1525.75|1509.75|12
1639657940000|2021-12-16 12:32:20|1525.86|1509.86|1527.63|1511.63|1527.63|1511.63|1525.86|1509.86|8
1639657950000|2021-12-16 12:32:30|1527.57|1511.57|1527.6|1511.6|1527.6|1511.6|1527.54|1511.54|3
1639657960000|2021-12-16 12:32:40|1528|1512|1527.85|1511.85|1528|1512|1527.85|1511.85|2
1639657970000|2021-12-16 12:32:50|1527.79|1511.79|1527.8|1511.8|1527.8|1511.8|1527.79|1511.79|2
1639657990000|2021-12-16 12:33:10|1527.51|1511.51|1527.5|1511.5|1527.91|1511.91|1527.5|1511.5|7
1639658000000|2021-12-16 12:33:20|1527.73|1511.73|1527.73|1511.73|1527.73|1511.73|1527.73|1511.73|1
1639658010000|2021-12-16 12:33:30|1528.05|1512.05|1528.22|1512.22|1528.25|1512.25|1528.05|1512.05|4
1639658030000|2021-12-16 12:33:50|1527.99|1511.99|1528|1512|1528|1512|1527.4|1511.4|6
1639658040000|2021-12-16 12:34:00|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1
1639658050000|2021-12-16 12:34:10|1527.9|1511.9|1527.9|1511.9|1527.9|1511.9|1527.9|1511.9|1
1639658060000|2021-12-16 12:34:20|1527.72|1511.72|1527.6|1511.6|1527.73|1511.73|1526.92|1510.92|7
1639658070000|2021-12-16 12:34:30|1527.08|1511.08|1526.98|1510.98|1527.45|1511.45|1526.98|1510.98|5
1639658080000|2021-12-16 12:34:40|1527.73|1511.73|1527.73|1511.73|1527.73|1511.73|1527.73|1511.73|1
1639658090000|2021-12-16 12:34:50|1526.85|1510.85|1526.73|1510.73|1526.85|1510.85|1526.73|1510.73|2
1639658100000|2021-12-16 12:35:00|1526.6|1510.6|1526.25|1510.25|1526.6|1510.6|1526.25|1510.25|4
1639658110000|2021-12-16 12:35:10|1526.38|1510.38|1526.38|1510.38|1526.38|1510.38|1526.38|1510.38|1
1639658140000|2021-12-16 12:35:40|1526.25|1510.25|1526.48|1510.48|1526.48|1510.48|1526.25|1510.25|2
1639658160000|2021-12-16 12:36:00|1526.15|1510.15|1526.38|1510.38|1526.38|1510.38|1526.15|1510.15|2
1639658170000|2021-12-16 12:36:10|1527.48|1511.48|1527.48|1511.48|1527.48|1511.48|1525.85|1509.85|6
1639658190000|2021-12-16 12:36:30|1526.25|1510.25|1526.48|1510.48|1526.48|1510.48|1526.25|1510.25|2
1639658200000|2021-12-16 12:36:40|1526.4|1510.4|1526.73|1510.73|1526.73|1510.73|1526.4|1510.4|4
1639658220000|2021-12-16 12:37:00|1526.95|1510.95|1526.73|1510.73|1526.95|1510.95|1526.73|1510.73|3
1639658240000|2021-12-16 12:37:20|1527.35|1511.35|1526.93|1510.93|1527.35|1511.35|1526.93|1510.93|3
1639658250000|2021-12-16 12:37:30|1527.73|1511.73|1527.87|1511.87|1527.87|1511.87|1527.69|1511.69|5
1639658260000|2021-12-16 12:37:40|1527.76|1511.76|1527.87|1511.87|1527.87|1511.87|1527.66|1511.66|3
1639658270000|2021-12-16 12:37:50|1527.89|1511.89|1527.89|1511.89|1527.89|1511.89|1527.89|1511.89|1
1639658280000|2021-12-16 12:38:00|1527.96|1511.96|1528.61|1512.61|1528.61|1512.61|1527.63|1511.63|6
1639658290000|2021-12-16 12:38:10|1529.04|1513.04|1529.91|1513.91|1529.91|1513.91|1529.04|1513.04|8
1639658300000|2021-12-16 12:38:20|1530.04|1514.04|1529.12|1513.12|1530.04|1514.04|1529.12|1513.12|10
1639658310000|2021-12-16 12:38:30|1529.5|1513.5|1528.11|1512.11|1529.5|1513.5|1528.1|1512.1|12
1639658320000|2021-12-16 12:38:40|1528.2|1512.2|1527.89|1511.89|1528.2|1512.2|1527.89|1511.89|6
1639658330000|2021-12-16 12:38:50|1527.7|1511.7|1528.21|1512.21|1528.21|1512.21|1527.7|1511.7|4
1639658340000|2021-12-16 12:39:00|1527.8|1511.8|1528.21|1512.21|1528.21|1512.21|1527.8|1511.8|3
1639658350000|2021-12-16 12:39:10|1527.95|1511.95|1528.21|1512.21|1528.21|1512.21|1527.95|1511.95|2
1639658360000|2021-12-16 12:39:20|1528|1512|1526.5|1510.5|1528|1512|1526.5|1510.5|4
1639658370000|2021-12-16 12:39:30|1527|1511|1526.5|1510.5|1527|1511|1526.5|1510.5|2
1639658380000|2021-12-16 12:39:40|1526.39|1510.39|1526.5|1510.5|1526.99|1510.99|1526.39|1510.39|5
1639658390000|2021-12-16 12:39:50|1526.39|1510.39|1526.5|1510.5|1526.5|1510.5|1526.39|1510.39|2
1639658400000|2021-12-16 12:40:00|1526.48|1510.48|1526.5|1510.5|1526.5|1510.5|1526.43|1510.43|4
1639658410000|2021-12-16 12:40:10|1525.5|1509.5|1521|1505|1525.5|1509.5|1521|1505|17
1639658420000|2021-12-16 12:40:20|1521.31|1505.31|1519.5|1503.5|1521.31|1505.31|1519.5|1503.5|16
1639658430000|2021-12-16 12:40:30|1520|1504|1519.65|1503.65|1520.5|1504.5|1519.27|1503.27|13
1639658440000|2021-12-16 12:40:40|1519.59|1503.59|1519.18|1503.18|1520.35|1504.35|1519.18|1503.18|11
1639658450000|2021-12-16 12:40:50|1519.27|1503.27|1519.24|1503.24|1519.27|1503.27|1519.1|1503.1|4
1639658460000|2021-12-16 12:41:00|1519.14|1503.14|1519.31|1503.31|1519.31|1503.31|1519.1|1503.1|9
1639658470000|2021-12-16 12:41:10|1519.29|1503.29|1519.77|1503.77|1519.93|1503.93|1519.24|1503.24|6
1639658480000|2021-12-16 12:41:20|1519.74|1503.74|1519.86|1503.86|1520.36|1504.36|1519.54|1503.54|13
1639658490000|2021-12-16 12:41:30|1519.77|1503.77|1517.53|1501.53|1519.77|1503.77|1517.5|1501.5|11
1639658500000|2021-12-16 12:41:40|1517.5|1501.5|1515.38|1499.38|1517.5|1501.5|1515.38|1499.38|9
1639658510000|2021-12-16 12:41:50|1515.18|1499.18|1513.91|1497.91|1516.95|1500.95|1513.41|1497.41|19
1639658520000|2021-12-16 12:42:00|1514|1498|1514|1498|1514.8|1498.8|1513.5|1497.5|9
1639658530000|2021-12-16 12:42:10|1514.11|1498.11|1514.45|1498.45|1514.7|1498.7|1514|1498|9
1639658540000|2021-12-16 12:42:20|1514.5|1498.5|1515|1499|1515.15|1499.15|1514.17|1498.17|8
1639658550000|2021-12-16 12:42:30|1514.5|1498.5|1514.48|1498.48|1515.25|1499.25|1514.24|1498.24|15
1639658560000|2021-12-16 12:42:40|1514.5|1498.5|1515.5|1499.5|1515.84|1499.84|1514.49|1498.49|9
1639658570000|2021-12-16 12:42:50|1515.79|1499.79|1515.89|1499.89|1515.92|1499.92|1515.7|1499.7|5
1639658580000|2021-12-16 12:43:00|1515.21|1499.21|1515.2|1499.2|1515.52|1499.52|1514.96|1498.96|9
1639658590000|2021-12-16 12:43:10|1514.6|1498.6|1515.52|1499.52|1515.52|1499.52|1514.6|1498.6|9
1639658600000|2021-12-16 12:43:20|1515.21|1499.21|1515.2|1499.2|1515.21|1499.21|1515.05|1499.05|7
1639658610000|2021-12-16 12:43:30|1515.17|1499.17|1515.2|1499.2|1515.41|1499.41|1514.95|1498.95|7
1639658620000|2021-12-16 12:43:40|1514.75|1498.75|1514.55|1498.55|1515|1499|1514.37|1498.37|7
1639658630000|2021-12-16 12:43:50|1515.2|1499.2|1514.4|1498.4|1515.2|1499.2|1514.25|1498.25|4
1639658640000|2021-12-16 12:44:00|1515.22|1499.22|1518.5|1502.5|1519|1503|1515.22|1499.22|23
1639658650000|2021-12-16 12:44:10|1518|1502|1517.29|1501.29|1518|1502|1517.29|1501.29|6
1639658660000|2021-12-16 12:44:20|1517.07|1501.07|1516.9|1500.9|1517.35|1501.35|1516.9|1500.9|3
1639658670000|2021-12-16 12:44:30|1517.25|1501.25|1516.75|1500.75|1517.25|1501.25|1516.75|1500.75|2
1639658680000|2021-12-16 12:44:40|1516.93|1500.93|1517|1501|1517.23|1501.23|1516.93|1500.93|3
1639658690000|2021-12-16 12:44:50|1517.35|1501.35|1516.64|1500.64|1517.35|1501.35|1516.5|1500.5|8
1639658700000|2021-12-16 12:45:00|1516.5|1500.5|1516|1500|1516.5|1500.5|1516|1500|4
1639658710000|2021-12-16 12:45:10|1515.6|1499.6|1514.59|1498.59|1516.2|1500.2|1514.59|1498.59|8
1639658720000|2021-12-16 12:45:20|1514.25|1498.25|1514.6|1498.6|1514.6|1498.6|1514.21|1498.21|7
1639658730000|2021-12-16 12:45:30|1514.5|1498.5|1514.5|1498.5|1514.6|1498.6|1514.5|1498.5|5
1639658740000|2021-12-16 12:45:40|1514.15|1498.15|1513.56|1497.56|1514.15|1498.15|1513.56|1497.56|5
1639658750000|2021-12-16 12:45:50|1513.47|1497.47|1512.64|1496.64|1513.47|1497.47|1512.64|1496.64|3
1639658760000|2021-12-16 12:46:00|1513.3|1497.3|1513.64|1497.64|1513.88|1497.88|1513.3|1497.3|7
1639658770000|2021-12-16 12:46:10|1513.63|1497.63|1513.25|1497.25|1513.83|1497.83|1513.14|1497.14|13
1639658780000|2021-12-16 12:46:20|1513.19|1497.19|1512.93|1496.93|1513.36|1497.36|1512.64|1496.64|9
1639658790000|2021-12-16 12:46:30|1512.64|1496.64|1511.59|1495.59|1512.93|1496.93|1511.59|1495.59|9
1639658800000|2021-12-16 12:46:40|1511.65|1495.65|1510.42|1494.42|1511.65|1495.65|1510.32|1494.32|10
1639658810000|2021-12-16 12:46:50|1510|1494|1509.69|1493.69|1510|1494|1509.32|1493.32|10
1639658820000|2021-12-16 12:47:00|1509.5|1493.5|1509.92|1493.92|1510.31|1494.31|1509.5|1493.5|10
1639658830000|2021-12-16 12:47:10|1509.75|1493.75|1509.92|1493.92|1509.92|1493.92|1509.65|1493.65|5
1639658840000|2021-12-16 12:47:20|1510.29|1494.29|1509.92|1493.92|1510.42|1494.42|1509.9|1493.9|9
1639658850000|2021-12-16 12:47:30|1509.76|1493.76|1509.92|1493.92|1509.92|1493.92|1509.6|1493.6|5
1639658860000|2021-12-16 12:47:40|1509.81|1493.81|1509.92|1493.92|1509.92|1493.92|1509.6|1493.6|5
1639658870000|2021-12-16 12:47:50|1510.29|1494.29|1510.42|1494.42|1510.63|1494.63|1509.8|1493.8|8
1639658880000|2021-12-16 12:48:00|1510.52|1494.52|1509.92|1493.92|1510.61|1494.61|1509.6|1493.6|7
1639658890000|2021-12-16 12:48:10|1509.7|1493.7|1509.92|1493.92|1509.92|1493.92|1509.5|1493.5|3
1639658900000|2021-12-16 12:48:20|1509.13|1493.13|1509.5|1493.5|1510.05|1494.05|1509.13|1493.13|12
1639658910000|2021-12-16 12:48:30|1509.15|1493.15|1510.23|1494.23|1510.42|1494.42|1509.15|1493.15|17
1639658920000|2021-12-16 12:48:40|1509.92|1493.92|1509.5|1493.5|1510.23|1494.23|1509.5|1493.5|7
1639658930000|2021-12-16 12:48:50|1508.94|1492.94|1510.17|1494.17|1510.17|1494.17|1508.94|1492.94|11
1639658940000|2021-12-16 12:49:00|1510.03|1494.03|1510.44|1494.44|1510.5|1494.5|1509.73|1493.73|10
1639658950000|2021-12-16 12:49:10|1510.42|1494.42|1511.15|1495.15|1511.15|1495.15|1510.07|1494.07|15
1639658960000|2021-12-16 12:49:20|1511.1|1495.1|1512.35|1496.35|1512.35|1496.35|1511.1|1495.1|11
1639658970000|2021-12-16 12:49:30|1512.1|1496.1|1511.42|1495.42|1512.1|1496.1|1511.41|1495.41|8
1639658980000|2021-12-16 12:49:40|1511.92|1495.92|1511.84|1495.84|1512|1496|1511.34|1495.34|12
1639658990000|2021-12-16 12:49:50|1511.34|1495.34|1510.92|1494.92|1511.84|1495.84|1510.92|1494.92|11
1639659000000|2021-12-16 12:50:00|1510.7|1494.7|1510.94|1494.94|1511.04|1495.04|1510.7|1494.7|9
1639659010000|2021-12-16 12:50:10|1511.12|1495.12|1510.42|1494.42|1511.12|1495.12|1510.42|1494.42|5
1639659020000|2021-12-16 12:50:20|1510.38|1494.38|1510.42|1494.42|1510.42|1494.42|1510.21|1494.21|5
1639659030000|2021-12-16 12:50:30|1509.94|1493.94|1510.33|1494.33|1510.42|1494.42|1509.71|1493.71|10
1639659040000|2021-12-16 12:50:40|1509.92|1493.92|1510.73|1494.73|1510.73|1494.73|1509.92|1493.92|8
1639659050000|2021-12-16 12:50:50|1510.48|1494.48|1511.16|1495.16|1511.16|1495.16|1510.48|1494.48|5
1639659060000|2021-12-16 12:51:00|1511.17|1495.17|1511.04|1495.04|1511.4|1495.4|1511|1495|11
1639659070000|2021-12-16 12:51:10|1510.75|1494.75|1511.92|1495.92|1512.1|1496.1|1510.6|1494.6|12
1639659080000|2021-12-16 12:51:20|1511.82|1495.82|1512.77|1496.77|1512.77|1496.77|1511.5|1495.5|3
1639659090000|2021-12-16 12:51:30|1512.86|1496.86|1510.9|1494.9|1512.92|1496.92|1510.81|1494.81|14
1639659100000|2021-12-16 12:51:40|1510.99|1494.99|1510.72|1494.72|1510.99|1494.99|1510.4|1494.4|13
1639659110000|2021-12-16 12:51:50|1510.75|1494.75|1511.02|1495.02|1511.1|1495.1|1510.6|1494.6|7
1639659120000|2021-12-16 12:52:00|1510.92|1494.92|1510.42|1494.42|1510.95|1494.95|1510.42|1494.42|6
1639659130000|2021-12-16 12:52:10|1510.28|1494.28|1510.35|1494.35|1510.35|1494.35|1510.01|1494.01|4
1639659140000|2021-12-16 12:52:20|1510.38|1494.38|1509.42|1493.42|1510.42|1494.42|1509.3|1493.3|6
1639659150000|2021-12-16 12:52:30|1509|1493|1509.3|1493.3|1509.5|1493.5|1509|1493|6
1639659160000|2021-12-16 12:52:40|1508.89|1492.89|1509.42|1493.42|1509.5|1493.5|1508.89|1492.89|7
1639659170000|2021-12-16 12:52:50|1509.29|1493.29|1509|1493|1509.29|1493.29|1509|1493|2
1639659180000|2021-12-16 12:53:00|1508.5|1492.5|1509.25|1493.25|1509.5|1493.5|1508.5|1492.5|4
1639659190000|2021-12-16 12:53:10|1509.32|1493.32|1509.29|1493.29|1509.5|1493.5|1509.29|1493.29|6
1639659200000|2021-12-16 12:53:20|1509.42|1493.42|1509.5|1493.5|1509.5|1493.5|1509|1493|6
1639659210000|2021-12-16 12:53:30|1509|1493|1507.98|1491.98|1509|1493|1507.52|1491.52|10
1639659220000|2021-12-16 12:53:40|1507.73|1491.73|1508.1|1492.1|1508.1|1492.1|1507.38|1491.38|13
1639659230000|2021-12-16 12:53:50|1507.88|1491.88|1506.66|1490.66|1507.9|1491.9|1506.66|1490.66|10
1639659240000|2021-12-16 12:54:00|1507.07|1491.07|1507.16|1491.16|1507.16|1491.16|1506.66|1490.66|6
1639659250000|2021-12-16 12:54:10|1507.39|1491.39|1507.98|1491.98|1507.98|1491.98|1507.35|1491.35|6
1639659260000|2021-12-16 12:54:20|1508.25|1492.25|1508.14|1492.14|1508.25|1492.25|1507.92|1491.92|5
1639659270000|2021-12-16 12:54:30|1508.49|1492.49|1508.34|1492.34|1508.7|1492.7|1508.34|1492.34|3
1639659280000|2021-12-16 12:54:40|1508.4|1492.4|1508.35|1492.35|1508.42|1492.42|1508.23|1492.23|7
1639659290000|2021-12-16 12:54:50|1508.2|1492.2|1508.03|1492.03|1508.31|1492.31|1508.03|1492.03|4
1639659300000|2021-12-16 12:55:00|1508.35|1492.35|1508.39|1492.39|1508.39|1492.39|1508.2|1492.2|4
1639659310000|2021-12-16 12:55:10|1508.4|1492.4|1508.55|1492.55|1508.55|1492.55|1508.29|1492.29|8
1639659320000|2021-12-16 12:55:20|1508.7|1492.7|1508.4|1492.4|1508.7|1492.7|1508.4|1492.4|4
1639659330000|2021-12-16 12:55:30|1508.42|1492.42|1508.21|1492.21|1508.5|1492.5|1508.21|1492.21|3
1639659340000|2021-12-16 12:55:40|1508.51|1492.51|1508.36|1492.36|1508.75|1492.75|1508.36|1492.36|3
1639659360000|2021-12-16 12:56:00|1508.7|1492.7|1509.79|1493.79|1509.79|1493.79|1508.3|1492.3|10
1639659370000|2021-12-16 12:56:10|1510.9|1494.9|1508.7|1492.7|1510.9|1494.9|1508.63|1492.63|11
1639659380000|2021-12-16 12:56:20|1509.05|1493.05|1508.72|1492.72|1509.05|1493.05|1508.69|1492.69|5
1639659390000|2021-12-16 12:56:30|1509.35|1493.35|1509|1493|1509.76|1493.76|1508.42|1492.42|13
1639659400000|2021-12-16 12:56:40|1508.83|1492.83|1508.82|1492.82|1508.83|1492.83|1508.32|1492.32|7
1639659410000|2021-12-16 12:56:50|1508.65|1492.65|1509|1493|1509|1493|1508.65|1492.65|5
1639659420000|2021-12-16 12:57:00|1508.65|1492.65|1509.18|1493.18|1509.18|1493.18|1508.65|1492.65|3
1639659430000|2021-12-16 12:57:10|1508.58|1492.58|1508.67|1492.67|1509.29|1493.29|1508.38|1492.38|8
1639659440000|2021-12-16 12:57:20|1509.17|1493.17|1508.68|1492.68|1509.17|1493.17|1508.68|1492.68|2
1639659450000|2021-12-16 12:57:30|1508.81|1492.81|1509.35|1493.35|1509.85|1493.85|1508.81|1492.81|7
1639659460000|2021-12-16 12:57:40|1509.34|1493.34|1509.32|1493.32|1509.84|1493.84|1509.29|1493.29|12
1639659470000|2021-12-16 12:57:50|1509.82|1493.82|1509.19|1493.19|1509.82|1493.82|1509.19|1493.19|4
1639659480000|2021-12-16 12:58:00|1509.18|1493.18|1508.57|1492.57|1509.29|1493.29|1508.57|1492.57|6
1639659490000|2021-12-16 12:58:10|1508.68|1492.68|1507.5|1491.5|1508.68|1492.68|1507.5|1491.5|3
1639659500000|2021-12-16 12:58:20|1508|1492|1508.18|1492.18|1508.18|1492.18|1507.75|1491.75|4
1639659510000|2021-12-16 12:58:30|1508|1492|1509|1493|1509|1493|1508|1492|7
1639659520000|2021-12-16 12:58:40|1508.5|1492.5|1506.96|1490.96|1509|1493|1506.96|1490.96|14
1639659530000|2021-12-16 12:58:50|1507.86|1491.86|1507.41|1491.41|1507.91|1491.91|1507.33|1491.33|10
1639659540000|2021-12-16 12:59:00|1507.91|1491.91|1507.39|1491.39|1507.91|1491.91|1507.31|1491.31|7
1639659550000|2021-12-16 12:59:10|1507.34|1491.34|1507.25|1491.25|1507.36|1491.36|1507.25|1491.25|4
1639659560000|2021-12-16 12:59:20|1507.36|1491.36|1507.05|1491.05|1507.46|1491.46|1506.86|1490.86|9
1639659570000|2021-12-16 12:59:30|1507.36|1491.36|1507.3|1491.3|1507.36|1491.36|1507.25|1491.25|7
1639659580000|2021-12-16 12:59:40|1507.25|1491.25|1507.36|1491.36|1507.36|1491.36|1507.25|1491.25|3
1639659590000|2021-12-16 12:59:50|1507.31|1491.31|1507.98|1491.98|1507.98|1491.98|1506.96|1490.96|10
1639659600000|2021-12-16 13:00:00|1508.16|1492.16|1507.98|1491.98|1508.16|1492.16|1507.43|1491.43|8
1639659610000|2021-12-16 13:00:10|1507.99|1491.99|1507.98|1491.98|1508.25|1492.25|1507.98|1491.98|4
1639659620000|2021-12-16 13:00:20|1508.4|1492.4|1509.14|1493.14|1509.22|1493.22|1508.2|1492.2|14
1639659630000|2021-12-16 13:00:30|1509|1493|1508.72|1492.72|1509.21|1493.21|1508.36|1492.36|9
1639659640000|2021-12-16 13:00:40|1508.71|1492.71|1508.72|1492.72|1508.72|1492.72|1508.71|1492.71|2
1639659650000|2021-12-16 13:00:50|1509.13|1493.13|1509.34|1493.34|1509.34|1493.34|1508.71|1492.71|12
1639659660000|2021-12-16 13:01:00|1509.84|1493.84|1509.27|1493.27|1509.87|1493.87|1509.27|1493.27|9
1639659670000|2021-12-16 13:01:10|1509.34|1493.34|1507.4|1491.4|1509.34|1493.34|1507.4|1491.4|7
1639659680000|2021-12-16 13:01:20|1507.3|1491.3|1507.3|1491.3|1507.3|1491.3|1507.3|1491.3|1
1639659690000|2021-12-16 13:01:30|1507.1|1491.1|1507.9|1491.9|1508|1492|1507.1|1491.1|9
1639659700000|2021-12-16 13:01:40|1507.5|1491.5|1507.15|1491.15|1507.5|1491.5|1507.15|1491.15|6
1639659710000|2021-12-16 13:01:50|1507.17|1491.17|1507.1|1491.1|1507.2|1491.2|1507|1491|8
1639659720000|2021-12-16 13:02:00|1507.11|1491.11|1507.11|1491.11|1507.11|1491.11|1506.81|1490.81|6
1639659730000|2021-12-16 13:02:10|1507.1|1491.1|1507.9|1491.9|1507.9|1491.9|1507.1|1491.1|5
1639659740000|2021-12-16 13:02:20|1507.92|1491.92|1507.35|1491.35|1507.92|1491.92|1507.35|1491.35|6
1639659750000|2021-12-16 13:02:30|1507.44|1491.44|1507.2|1491.2|1507.44|1491.44|1507.2|1491.2|7
1639659760000|2021-12-16 13:02:40|1508.13|1492.13|1508.85|1492.85|1508.85|1492.85|1508.13|1492.13|12
1639659770000|2021-12-16 13:02:50|1508.53|1492.53|1508.35|1492.35|1508.85|1492.85|1508.35|1492.35|4
1639659780000|2021-12-16 13:03:00|1508.27|1492.27|1507.95|1491.95|1508.35|1492.35|1507.9|1491.9|7
1639659790000|2021-12-16 13:03:10|1508|1492|1508.24|1492.24|1508.35|1492.35|1507.95|1491.95|4
1639659800000|2021-12-16 13:03:20|1508.35|1492.35|1508.35|1492.35|1508.35|1492.35|1508|1492|4
1639659810000|2021-12-16 13:03:30|1508|1492|1507.5|1491.5|1508|1492|1507.2|1491.2|5
1639659820000|2021-12-16 13:03:40|1508|1492|1507.85|1491.85|1508|1492|1507.4|1491.4|8
1639659830000|2021-12-16 13:03:50|1507.7|1491.7|1507.75|1491.75|1507.8|1491.8|1507.5|1491.5|4
1639659840000|2021-12-16 13:04:00|1507.4|1491.4|1507.5|1491.5|1507.85|1491.85|1507.4|1491.4|4
1639659850000|2021-12-16 13:04:10|1507.45|1491.45|1507.45|1491.45|1507.85|1491.85|1507.45|1491.45|5
1639659860000|2021-12-16 13:04:20|1507.4|1491.4|1507.93|1491.93|1508.58|1492.58|1507.4|1491.4|9
1639659870000|2021-12-16 13:04:30|1507.68|1491.68|1508.41|1492.41|1508.41|1492.41|1507.68|1491.68|4
1639659880000|2021-12-16 13:04:40|1508.35|1492.35|1507.88|1491.88|1508.35|1492.35|1507.88|1491.88|5
1639659890000|2021-12-16 13:04:50|1507.5|1491.5|1507.5|1491.5|1507.85|1491.85|1507.5|1491.5|5
1639659900000|2021-12-16 13:05:00|1507.85|1491.85|1507.5|1491.5|1507.85|1491.85|1507.49|1491.49|4
1639659910000|2021-12-16 13:05:10|1507.85|1491.85|1507.5|1491.5|1507.85|1491.85|1507.5|1491.5|4
1639659920000|2021-12-16 13:05:20|1507.85|1491.85|1507.5|1491.5|1507.85|1491.85|1507.15|1491.15|7
1639659930000|2021-12-16 13:05:30|1507.05|1491.05|1505.92|1489.92|1507.05|1491.05|1505.92|1489.92|4
1639659940000|2021-12-16 13:05:40|1505.82|1489.82|1505.5|1489.5|1505.9|1489.9|1505.5|1489.5|5
1639659950000|2021-12-16 13:05:50|1505.9|1489.9|1505.5|1489.5|1505.9|1489.9|1505.5|1489.5|3
1639659960000|2021-12-16 13:06:00|1505.42|1489.42|1505.32|1489.32|1505.44|1489.44|1505.12|1489.12|7
1639659970000|2021-12-16 13:06:10|1505.22|1489.22|1504.5|1488.5|1505.22|1489.22|1504.5|1488.5|7
1639659980000|2021-12-16 13:06:20|1504.49|1488.49|1504.5|1488.5|1504.5|1488.5|1504.49|1488.49|2
1639659990000|2021-12-16 13:06:30|1504|1488|1502.9|1486.9|1504|1488|1502.55|1486.55|7
1639660000000|2021-12-16 13:06:40|1502.5|1486.5|1503.3|1487.3|1503.3|1487.3|1502.5|1486.5|8
1639660010000|2021-12-16 13:06:50|1503.1|1487.1|1503.5|1487.5|1503.5|1487.5|1503.09|1487.09|8
1639660020000|2021-12-16 13:07:00|1503.41|1487.41|1504.35|1488.35|1504.35|1488.35|1502.85|1486.85|7
1639660030000|2021-12-16 13:07:10|1504.48|1488.48|1504.49|1488.49|1504.49|1488.49|1504.23|1488.23|7
1639660040000|2021-12-16 13:07:20|1504.75|1488.75|1504.4|1488.4|1504.75|1488.75|1504.4|1488.4|4
1639660050000|2021-12-16 13:07:30|1504.55|1488.55|1503.5|1487.5|1504.55|1488.55|1503.5|1487.5|6
1639660060000|2021-12-16 13:07:40|1503.48|1487.48|1503.55|1487.55|1503.55|1487.55|1503.36|1487.36|6
1639660070000|2021-12-16 13:07:50|1503.85|1487.85|1504.3|1488.3|1504.3|1488.3|1503.65|1487.65|3
1639660080000|2021-12-16 13:08:00|1503.8|1487.8|1504.3|1488.3|1504.3|1488.3|1503.31|1487.31|8
1639660090000|2021-12-16 13:08:10|1503.93|1487.93|1504.51|1488.51|1504.51|1488.51|1503.93|1487.93|6
1639660100000|2021-12-16 13:08:20|1504.77|1488.77|1504.4|1488.4|1504.77|1488.77|1504.4|1488.4|5
1639660110000|2021-12-16 13:08:30|1504.5|1488.5|1504|1488|1504.5|1488.5|1504|1488|4
1639660120000|2021-12-16 13:08:40|1504.17|1488.17|1503.9|1487.9|1504.25|1488.25|1503.9|1487.9|4
1639660130000|2021-12-16 13:08:50|1504.16|1488.16|1504.09|1488.09|1504.26|1488.26|1504|1488|5
1639660140000|2021-12-16 13:09:00|1504|1488|1503.27|1487.27|1504|1488|1503.27|1487.27|5
1639660150000|2021-12-16 13:09:10|1503.36|1487.36|1502.5|1486.5|1503.36|1487.36|1502.5|1486.5|4
1639660160000|2021-12-16 13:09:20|1502.45|1486.45|1500.5|1484.5|1502.5|1486.5|1500.5|1484.5|6
1639660170000|2021-12-16 13:09:30|1501|1485|1501.4|1485.4|1501.5|1485.5|1501|1485|6
1639660180000|2021-12-16 13:09:40|1501.21|1485.21|1499.5|1483.5|1501.29|1485.29|1499.29|1483.29|12
1639660190000|2021-12-16 13:09:50|1499.44|1483.44|1499.5|1483.5|1499.5|1483.5|1499.35|1483.35|6
1639660200000|2021-12-16 13:10:00|1499.23|1483.23|1499.83|1483.83|1499.83|1483.83|1498.85|1482.85|8
1639660210000|2021-12-16 13:10:10|1500.4|1484.4|1499.79|1483.79|1500.4|1484.4|1499.79|1483.79|5
1639660220000|2021-12-16 13:10:20|1499.6|1483.6|1499.5|1483.5|1499.6|1483.6|1499.5|1483.5|2
1639660230000|2021-12-16 13:10:30|1499.44|1483.44|1499.54|1483.54|1499.54|1483.54|1499.44|1483.44|5
1639660240000|2021-12-16 13:10:40|1499.69|1483.69|1499.49|1483.49|1500.19|1484.19|1499.49|1483.49|8
1639660250000|2021-12-16 13:10:50|1498.7|1482.7|1498.46|1482.46|1498.7|1482.7|1498.46|1482.46|3
1639660260000|2021-12-16 13:11:00|1498.5|1482.5|1497.5|1481.5|1498.5|1482.5|1497.43|1481.43|4
1639660270000|2021-12-16 13:11:10|1497.25|1481.25|1496.65|1480.65|1497.25|1481.25|1496.65|1480.65|2
1639660280000|2021-12-16 13:11:20|1497|1481|1498.5|1482.5|1498.5|1482.5|1497|1481|13
1639660290000|2021-12-16 13:11:30|1498|1482|1497.69|1481.69|1498.08|1482.08|1497.23|1481.23|5
1639660300000|2021-12-16 13:11:40|1497.5|1481.5|1498.6|1482.6|1498.6|1482.6|1497.5|1481.5|9
1639660310000|2021-12-16 13:11:50|1498.5|1482.5|1498.88|1482.88|1499.1|1483.1|1498.5|1482.5|5
1639660320000|2021-12-16 13:12:00|1499.3|1483.3|1499.24|1483.24|1499.69|1483.69|1499.24|1483.24|7
1639660330000|2021-12-16 13:12:10|1499.29|1483.29|1499.5|1483.5|1499.5|1483.5|1499.16|1483.16|4
1639660340000|2021-12-16 13:12:20|1499.3|1483.3|1500.5|1484.5|1501.05|1485.05|1498.99|1482.99|16
1639660350000|2021-12-16 13:12:30|1500.75|1484.75|1501.92|1485.92|1501.92|1485.92|1500.5|1484.5|10
1639660360000|2021-12-16 13:12:40|1502.34|1486.34|1502|1486|1502.45|1486.45|1502|1486|3
1639660370000|2021-12-16 13:12:50|1501.91|1485.91|1501.42|1485.42|1502|1486|1501.42|1485.42|5
1639660380000|2021-12-16 13:13:00|1501.39|1485.39|1501.34|1485.34|1501.4|1485.4|1501.25|1485.25|4
1639660390000|2021-12-16 13:13:10|1501.59|1485.59|1501.37|1485.37|1501.64|1485.64|1501.34|1485.34|6
1639660400000|2021-12-16 13:13:20|1501.39|1485.39|1501.4|1485.4|1501.5|1485.5|1501.29|1485.29|6
1639660410000|2021-12-16 13:13:30|1501.24|1485.24|1500.5|1484.5|1501.37|1485.37|1500.41|1484.41|9
1639660420000|2021-12-16 13:13:40|1499.5|1483.5|1500.5|1484.5|1500.5|1484.5|1499.13|1483.13|7
1639660440000|2021-12-16 13:14:00|1500.26|1484.26|1498.5|1482.5|1500.26|1484.26|1498.5|1482.5|9
1639660450000|2021-12-16 13:14:10|1498.09|1482.09|1498.88|1482.88|1498.88|1482.88|1498.03|1482.03|5
1639660460000|2021-12-16 13:14:20|1498.63|1482.63|1498.24|1482.24|1498.67|1482.67|1498.24|1482.24|8
1639660470000|2021-12-16 13:14:30|1498.3|1482.3|1498.37|1482.37|1498.45|1482.45|1498|1482|9
1639660480000|2021-12-16 13:14:40|1498.38|1482.38|1498.37|1482.37|1498.44|1482.44|1498.17|1482.17|11
1639660490000|2021-12-16 13:14:50|1498.35|1482.35|1499.45|1483.45|1499.45|1483.45|1498|1482|11
1639660500000|2021-12-16 13:15:00|1499.22|1483.22|1500.35|1484.35|1500.35|1484.35|1499.22|1483.22|5
1639660510000|2021-12-16 13:15:10|1500.12|1484.12|1500.5|1484.5|1500.65|1484.65|1500.12|1484.12|10
1639660520000|2021-12-16 13:15:20|1500.34|1484.34|1500.25|1484.25|1500.5|1484.5|1500.19|1484.19|5
1639660530000|2021-12-16 13:15:30|1500.14|1484.14|1500.35|1484.35|1500.5|1484.5|1500.14|1484.14|5
1639660540000|2021-12-16 13:15:40|1500.43|1484.43|1500.5|1484.5|1500.5|1484.5|1500.16|1484.16|7
1639660550000|2021-12-16 13:15:50|1499.47|1483.47|1499.44|1483.44|1499.47|1483.47|1499.37|1483.37|5
1639660560000|2021-12-16 13:16:00|1498.58|1482.58|1498.94|1482.94|1498.94|1482.94|1498.5|1482.5|7
1639660570000|2021-12-16 13:16:10|1498.5|1482.5|1499.15|1483.15|1499.44|1483.44|1498.4|1482.4|10
1639660580000|2021-12-16 13:16:20|1499.44|1483.44|1498.89|1482.89|1499.44|1483.44|1498.85|1482.85|7
1639660590000|2021-12-16 13:16:30|1498.6|1482.6|1498.94|1482.94|1499.34|1483.34|1498.6|1482.6|6
1639660600000|2021-12-16 13:16:40|1498.6|1482.6|1498.5|1482.5|1499.44|1483.44|1498.15|1482.15|6
1639660620000|2021-12-16 13:17:00|1498.54|1482.54|1498.5|1482.5|1498.54|1482.54|1498.5|1482.5|4
1639660630000|2021-12-16 13:17:10|1498.53|1482.53|1498.49|1482.49|1498.53|1482.53|1498.49|1482.49|3
1639660640000|2021-12-16 13:17:20|1498.55|1482.55|1498.4|1482.4|1498.55|1482.55|1498.2|1482.2|4
1639660650000|2021-12-16 13:17:30|1498.5|1482.5|1498.4|1482.4|1498.5|1482.5|1498.29|1482.29|4
1639660660000|2021-12-16 13:17:40|1498.57|1482.57|1498.44|1482.44|1498.81|1482.81|1498|1482|8
1639660670000|2021-12-16 13:17:50|1498.5|1482.5|1498.5|1482.5|1498.93|1482.93|1498.25|1482.25|7
1639660680000|2021-12-16 13:18:00|1499|1483|1499.74|1483.74|1500.5|1484.5|1499|1483|10
1639660690000|2021-12-16 13:18:10|1500.26|1484.26|1500.09|1484.09|1500.6|1484.6|1499.99|1483.99|7
1639660700000|2021-12-16 13:18:20|1500.25|1484.25|1499.99|1483.99|1500.25|1484.25|1499.99|1483.99|2
1639660710000|2021-12-16 13:18:30|1500.65|1484.65|1500.5|1484.5|1500.92|1484.92|1500.5|1484.5|3
1639660720000|2021-12-16 13:18:40|1500.72|1484.72|1502.2|1486.2|1502.4|1486.4|1500.72|1484.72|12
1639660730000|2021-12-16 13:18:50|1502.4|1486.4|1502.4|1486.4|1502.4|1486.4|1502.4|1486.4|1
1639660740000|2021-12-16 13:19:00|1501.47|1485.47|1501.44|1485.44|1501.47|1485.47|1501.37|1485.37|3
1639660750000|2021-12-16 13:19:10|1501.45|1485.45|1501.44|1485.44|1501.47|1485.47|1501.24|1485.24|8
1639660760000|2021-12-16 13:19:20|1501.32|1485.32|1500.94|1484.94|1501.69|1485.69|1500.94|1484.94|5
1639660770000|2021-12-16 13:19:30|1501.15|1485.15|1501.44|1485.44|1501.44|1485.44|1501.09|1485.09|4
1639660780000|2021-12-16 13:19:40|1500.9|1484.9|1501.09|1485.09|1501.1|1485.1|1500.9|1484.9|4
1639660790000|2021-12-16 13:19:50|1501.94|1485.94|1501.94|1485.94|1501.94|1485.94|1501.94|1485.94|1
1639660800000|2021-12-16 13:20:00|1501.45|1485.45|1501.67|1485.67|1501.67|1485.67|1501.44|1485.44|3
1639660810000|2021-12-16 13:20:10|1501.44|1485.44|1501.67|1485.67|1501.67|1485.67|1501.3|1485.3|5
1639660820000|2021-12-16 13:20:20|1501.94|1485.94|1501.24|1485.24|1501.94|1485.94|1501.24|1485.24|4
1639660830000|2021-12-16 13:20:30|1501.18|1485.18|1501.24|1485.24|1501.24|1485.24|1501.1|1485.1|3
1639660840000|2021-12-16 13:20:40|1501.1|1485.1|1501.04|1485.04|1501.1|1485.1|1501.04|1485.04|2
1639660850000|2021-12-16 13:20:50|1501.94|1485.94|1501.42|1485.42|1501.94|1485.94|1501.04|1485.04|4
1639660860000|2021-12-16 13:21:00|1501.6|1485.6|1501.65|1485.65|1501.75|1485.75|1501.6|1485.6|3
1639660870000|2021-12-16 13:21:10|1501.85|1485.85|1502.35|1486.35|1502.35|1486.35|1501.85|1485.85|2
1639660880000|2021-12-16 13:21:20|1501.94|1485.94|1501.73|1485.73|1501.94|1485.94|1501.19|1485.19|8
1639660890000|2021-12-16 13:21:30|1502.4|1486.4|1504.69|1488.69|1504.69|1488.69|1502.12|1486.12|13
1639660900000|2021-12-16 13:21:40|1504.88|1488.88|1505.04|1489.04|1505.7|1489.7|1504.88|1488.88|10
1639660910000|2021-12-16 13:21:50|1505.65|1489.65|1505.9|1489.9|1506.25|1490.25|1505.5|1489.5|11
1639660920000|2021-12-16 13:22:00|1506.25|1490.25|1507|1491|1507.32|1491.32|1506|1490|11
1639660930000|2021-12-16 13:22:10|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.34|1490.34|3
1639660940000|2021-12-16 13:22:20|1506.71|1490.71|1506.1|1490.1|1506.79|1490.79|1506.1|1490.1|4
1639660950000|2021-12-16 13:22:30|1506.24|1490.24|1506.6|1490.6|1507.09|1491.09|1506.24|1490.24|4
1639660960000|2021-12-16 13:22:40|1507.5|1491.5|1507.75|1491.75|1508.2|1492.2|1507.42|1491.42|7
1639660970000|2021-12-16 13:22:50|1508.15|1492.15|1508.15|1492.15|1508.15|1492.15|1507.69|1491.69|6
1639660980000|2021-12-16 13:23:00|1507.3|1491.3|1508.15|1492.15|1508.15|1492.15|1507.3|1491.3|3
1639660990000|2021-12-16 13:23:10|1507.16|1491.16|1508.15|1492.15|1508.15|1492.15|1507.05|1491.05|8
1639661000000|2021-12-16 13:23:20|1507.84|1491.84|1507.84|1491.84|1507.84|1491.84|1507.84|1491.84|1
1639661010000|2021-12-16 13:23:30|1508.2|1492.2|1508.5|1492.5|1508.5|1492.5|1508.15|1492.15|3
1639661020000|2021-12-16 13:23:40|1508.4|1492.4|1508.9|1492.9|1508.9|1492.9|1508.4|1492.4|2
1639661030000|2021-12-16 13:23:50|1508.84|1492.84|1509.45|1493.45|1509.45|1493.45|1508.35|1492.35|10
1639661040000|2021-12-16 13:24:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1508.5|1492.5|3
1639661050000|2021-12-16 13:24:10|1508.58|1492.58|1508.5|1492.5|1508.82|1492.82|1508.35|1492.35|6
1639661060000|2021-12-16 13:24:20|1508.8|1492.8|1509.3|1493.3|1509.3|1493.3|1508.8|1492.8|2
1639661070000|2021-12-16 13:24:30|1508.88|1492.88|1509.3|1493.3|1509.3|1493.3|1508.88|1492.88|2
1639661080000|2021-12-16 13:24:40|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639661090000|2021-12-16 13:24:50|1508.25|1492.25|1508.75|1492.75|1508.75|1492.75|1508.25|1492.25|3
1639661100000|2021-12-16 13:25:00|1508.43|1492.43|1508.5|1492.5|1508.75|1492.75|1508.25|1492.25|5
1639661110000|2021-12-16 13:25:10|1508|1492|1506.5|1490.5|1508|1492|1506.5|1490.5|6
1639661120000|2021-12-16 13:25:20|1506.35|1490.35|1506.86|1490.86|1506.86|1490.86|1506.34|1490.34|5
1639661130000|2021-12-16 13:25:30|1507.2|1491.2|1507|1491|1507.2|1491.2|1506.82|1490.82|4
1639661140000|2021-12-16 13:25:40|1506.82|1490.82|1506.82|1490.82|1506.82|1490.82|1506.82|1490.82|1
1639661150000|2021-12-16 13:25:50|1507.03|1491.03|1507.21|1491.21|1507.21|1491.21|1506.66|1490.66|11
1639661160000|2021-12-16 13:26:00|1507.34|1491.34|1507.45|1491.45|1507.45|1491.45|1507.34|1491.34|2
1639661170000|2021-12-16 13:26:10|1507.21|1491.21|1508.15|1492.15|1508.15|1492.15|1507.17|1491.17|8
1639661180000|2021-12-16 13:26:20|1508.16|1492.16|1509.01|1493.01|1509.01|1493.01|1508.15|1492.15|14
1639661190000|2021-12-16 13:26:30|1508.6|1492.6|1509.2|1493.2|1509.2|1493.2|1508.6|1492.6|4
1639661200000|2021-12-16 13:26:40|1508.7|1492.7|1508.35|1492.35|1508.88|1492.88|1508.35|1492.35|5
1639661210000|2021-12-16 13:26:50|1508.18|1492.18|1509.79|1493.79|1510|1494|1508.05|1492.05|8
1639661220000|2021-12-16 13:27:00|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1
1639661230000|2021-12-16 13:27:10|1510.08|1494.08|1510.15|1494.15|1510.15|1494.15|1510.08|1494.08|2
1639661240000|2021-12-16 13:27:20|1510.4|1494.4|1512.72|1496.72|1512.72|1496.72|1510.17|1494.17|8
1639661250000|2021-12-16 13:27:30|1512.78|1496.78|1513.84|1497.84|1513.84|1497.84|1512.78|1496.78|8
1639661260000|2021-12-16 13:27:40|1513.85|1497.85|1513.84|1497.84|1513.85|1497.85|1513.84|1497.84|2
1639661270000|2021-12-16 13:27:50|1513.34|1497.34|1513.34|1497.34|1513.84|1497.84|1513.26|1497.26|5
1639661280000|2021-12-16 13:28:00|1513.06|1497.06|1512.75|1496.75|1513.34|1497.34|1512.5|1496.5|10
1639661290000|2021-12-16 13:28:10|1512.5|1496.5|1512|1496|1512.5|1496.5|1512|1496|3
1639661300000|2021-12-16 13:28:20|1512.34|1496.34|1513.34|1497.34|1513.34|1497.34|1512.34|1496.34|7
1639661310000|2021-12-16 13:28:30|1513|1497|1512.42|1496.42|1513|1497|1512.39|1496.39|3
1639661320000|2021-12-16 13:28:40|1512.37|1496.37|1512.5|1496.5|1512.5|1496.5|1511.5|1495.5|8
1639661330000|2021-12-16 13:28:50|1512.25|1496.25|1512.5|1496.5|1512.5|1496.5|1512.18|1496.18|5
1639661340000|2021-12-16 13:29:00|1512|1496|1511.5|1495.5|1512.5|1496.5|1511.41|1495.41|5
1639661350000|2021-12-16 13:29:10|1511.42|1495.42|1510.81|1494.81|1511.5|1495.5|1510.81|1494.81|5
1639661360000|2021-12-16 13:29:20|1510.88|1494.88|1510.81|1494.81|1511|1495|1510.81|1494.81|4
1639661370000|2021-12-16 13:29:30|1510.69|1494.69|1511.61|1495.61|1512.02|1496.02|1510.52|1494.52|13
1639661380000|2021-12-16 13:29:40|1511.86|1495.86|1513.91|1497.91|1513.91|1497.91|1511.86|1495.86|12
1639661390000|2021-12-16 13:29:50|1513.66|1497.66|1514.04|1498.04|1514.25|1498.25|1513.66|1497.66|4
1639661400000|2021-12-16 13:30:00|1514.1|1498.1|1513.91|1497.91|1514.2|1498.2|1513.72|1497.72|8
1639661410000|2021-12-16 13:30:10|1513.41|1497.41|1513.12|1497.12|1513.84|1497.84|1513.12|1497.12|10
1639661420000|2021-12-16 13:30:20|1513.2|1497.2|1513.1|1497.1|1513.2|1497.2|1512.63|1496.63|9
1639661430000|2021-12-16 13:30:30|1512.85|1496.85|1513.13|1497.13|1513.3|1497.3|1512.85|1496.85|6
1639661440000|2021-12-16 13:30:40|1513.3|1497.3|1513.25|1497.25|1513.31|1497.31|1513.25|1497.25|3
1639661450000|2021-12-16 13:30:50|1513.16|1497.16|1513.07|1497.07|1513.32|1497.32|1513.07|1497.07|5
1639661460000|2021-12-16 13:31:00|1512.95|1496.95|1512.92|1496.92|1512.95|1496.95|1512.92|1496.92|3
1639661470000|2021-12-16 13:31:10|1513.32|1497.32|1512.92|1496.92|1513.32|1497.32|1512.92|1496.92|4
1639661480000|2021-12-16 13:31:20|1512.9|1496.9|1513.32|1497.32|1513.32|1497.32|1512.9|1496.9|3
1639661490000|2021-12-16 13:31:30|1513.12|1497.12|1513.34|1497.34|1513.34|1497.34|1513|1497|5
1639661500000|2021-12-16 13:31:40|1513|1497|1512|1496|1513|1497|1512|1496|11
1639661510000|2021-12-16 13:31:50|1512.42|1496.42|1512.42|1496.42|1512.42|1496.42|1512|1496|3
1639661520000|2021-12-16 13:32:00|1512.5|1496.5|1512.32|1496.32|1512.5|1496.5|1512.29|1496.29|3
1639661530000|2021-12-16 13:32:10|1512.3|1496.3|1512.5|1496.5|1512.5|1496.5|1512.3|1496.3|3
1639661550000|2021-12-16 13:32:30|1511.87|1495.87|1512.5|1496.5|1512.5|1496.5|1511.87|1495.87|2
1639661560000|2021-12-16 13:32:40|1512.14|1496.14|1512.14|1496.14|1512.14|1496.14|1511.75|1495.75|3
1639661570000|2021-12-16 13:32:50|1511.81|1495.81|1511.96|1495.96|1512.05|1496.05|1511.64|1495.64|6
1639661580000|2021-12-16 13:33:00|1512.4|1496.4|1512.21|1496.21|1512.5|1496.5|1512.21|1496.21|6
1639661590000|2021-12-16 13:33:10|1512.14|1496.14|1512.14|1496.14|1512.14|1496.14|1511.84|1495.84|3
1639661600000|2021-12-16 13:33:20|1511.85|1495.85|1512.14|1496.14|1512.15|1496.15|1511.85|1495.85|7
1639661610000|2021-12-16 13:33:30|1512.18|1496.18|1512.45|1496.45|1512.45|1496.45|1512.14|1496.14|5
1639661620000|2021-12-16 13:33:40|1512.5|1496.5|1513.5|1497.5|1513.5|1497.5|1512.5|1496.5|7
1639661630000|2021-12-16 13:33:50|1513.92|1497.92|1514.09|1498.09|1514.75|1498.75|1513.81|1497.81|8
1639661640000|2021-12-16 13:34:00|1513.93|1497.93|1514.09|1498.09|1514.09|1498.09|1513.86|1497.86|3
1639661650000|2021-12-16 13:34:10|1514.25|1498.25|1513.94|1497.94|1514.25|1498.25|1513.94|1497.94|3
1639661660000|2021-12-16 13:34:20|1514.16|1498.16|1513.27|1497.27|1514.16|1498.16|1513.27|1497.27|6
1639661670000|2021-12-16 13:34:30|1513.28|1497.28|1513|1497|1513.28|1497.28|1513|1497|5
1639661680000|2021-12-16 13:34:40|1512.5|1496.5|1513|1497|1513|1497|1512.5|1496.5|2
1639661690000|2021-12-16 13:34:50|1512.68|1496.68|1512.66|1496.66|1513|1497|1512.66|1496.66|3
1639661700000|2021-12-16 13:35:00|1512.45|1496.45|1512.5|1496.5|1513|1497|1512.45|1496.45|9
1639661710000|2021-12-16 13:35:10|1512.3|1496.3|1512.02|1496.02|1512.3|1496.3|1512.02|1496.02|4
1639661720000|2021-12-16 13:35:20|1512.07|1496.07|1512.07|1496.07|1512.15|1496.15|1511.85|1495.85|4
1639661730000|2021-12-16 13:35:30|1512.15|1496.15|1511.88|1495.88|1512.15|1496.15|1511.75|1495.75|6
1639661740000|2021-12-16 13:35:40|1512.2|1496.2|1512|1496|1512.2|1496.2|1511.4|1495.4|10
1639661750000|2021-12-16 13:35:50|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639661760000|2021-12-16 13:36:00|1511.44|1495.44|1511.19|1495.19|1511.5|1495.5|1511.16|1495.16|6
1639661770000|2021-12-16 13:36:10|1511.22|1495.22|1511.03|1495.03|1511.22|1495.22|1510.53|1494.53|6
1639661780000|2021-12-16 13:36:20|1511.06|1495.06|1509.3|1493.3|1511.06|1495.06|1509.24|1493.24|14
1639661790000|2021-12-16 13:36:30|1509.31|1493.31|1509.79|1493.79|1510|1494|1509.3|1493.3|11
1639661800000|2021-12-16 13:36:40|1509.5|1493.5|1509.47|1493.47|1510|1494|1509.47|1493.47|9
1639661810000|2021-12-16 13:36:50|1509.34|1493.34|1509.47|1493.47|1509.47|1493.47|1509.34|1493.34|2
1639661820000|2021-12-16 13:37:00|1509|1493|1510|1494|1510|1494|1509|1493|9
1639661830000|2021-12-16 13:37:10|1509.99|1493.99|1509.49|1493.49|1509.99|1493.99|1509.49|1493.49|2
1639661840000|2021-12-16 13:37:20|1509.35|1493.35|1509.39|1493.39|1509.39|1493.39|1509.27|1493.27|3
1639661850000|2021-12-16 13:37:30|1508.97|1492.97|1508.5|1492.5|1508.97|1492.97|1508|1492|5
1639661860000|2021-12-16 13:37:40|1508.48|1492.48|1508.5|1492.5|1508.5|1492.5|1508.48|1492.48|2
1639661870000|2021-12-16 13:37:50|1508.41|1492.41|1508.25|1492.25|1508.5|1492.5|1508.2|1492.2|5
1639661880000|2021-12-16 13:38:00|1508.3|1492.3|1509.37|1493.37|1509.45|1493.45|1508.3|1492.3|12
1639661890000|2021-12-16 13:38:10|1509.47|1493.47|1508.99|1492.99|1509.47|1493.47|1508.49|1492.49|10
1639661900000|2021-12-16 13:38:20|1508.88|1492.88|1508.95|1492.95|1509|1493|1508.45|1492.45|8
1639661910000|2021-12-16 13:38:30|1508.72|1492.72|1508.95|1492.95|1508.95|1492.95|1508.72|1492.72|2
1639661920000|2021-12-16 13:38:40|1508.91|1492.91|1510.2|1494.2|1510.2|1494.2|1508.91|1492.91|8
1639661930000|2021-12-16 13:38:50|1510.21|1494.21|1511.4|1495.4|1511.4|1495.4|1510.21|1494.21|10
1639661940000|2021-12-16 13:39:00|1511.25|1495.25|1511.17|1495.17|1511.25|1495.25|1511.17|1495.17|2
1639661950000|2021-12-16 13:39:10|1511.25|1495.25|1511.25|1495.25|1511.25|1495.25|1511.25|1495.25|1
1639661960000|2021-12-16 13:39:20|1511.07|1495.07|1510.42|1494.42|1511.07|1495.07|1510.42|1494.42|3
1639661970000|2021-12-16 13:39:30|1510.92|1494.92|1510.86|1494.86|1510.92|1494.92|1510.42|1494.42|7
1639661980000|2021-12-16 13:39:40|1510.8|1494.8|1510.8|1494.8|1510.8|1494.8|1510.8|1494.8|1
1639661990000|2021-12-16 13:39:50|1510.3|1494.3|1510.09|1494.09|1510.3|1494.3|1510.09|1494.09|2
1639662000000|2021-12-16 13:40:00|1510.3|1494.3|1509.42|1493.42|1510.3|1494.3|1509.42|1493.42|6
1639662010000|2021-12-16 13:40:10|1509.92|1493.92|1509.8|1493.8|1510.04|1494.04|1509.72|1493.72|5
1639662030000|2021-12-16 13:40:30|1509.72|1493.72|1510.04|1494.04|1510.09|1494.09|1509.5|1493.5|15
1639662040000|2021-12-16 13:40:40|1509.54|1493.54|1510.04|1494.04|1510.09|1494.09|1509.54|1493.54|10
1639662050000|2021-12-16 13:40:50|1509.54|1493.54|1509.42|1493.42|1510.09|1494.09|1509.42|1493.42|7
1639662060000|2021-12-16 13:41:00|1509.29|1493.29|1509.35|1493.35|1509.37|1493.37|1509.29|1493.29|5
1639662070000|2021-12-16 13:41:10|1509.36|1493.36|1508.5|1492.5|1509.36|1493.36|1508.47|1492.47|10
1639662080000|2021-12-16 13:41:20|1509|1493|1509.02|1493.02|1509.02|1493.02|1509|1493|2
1639662090000|2021-12-16 13:41:30|1509.36|1493.36|1509.36|1493.36|1509.36|1493.36|1509.36|1493.36|1
1639662100000|2021-12-16 13:41:40|1508.78|1492.78|1509.36|1493.36|1509.36|1493.36|1508.3|1492.3|7
1639662110000|2021-12-16 13:41:50|1508.91|1492.91|1509.02|1493.02|1509.08|1493.08|1508.59|1492.59|6
1639662120000|2021-12-16 13:42:00|1508.9|1492.9|1510.22|1494.22|1510.22|1494.22|1508.9|1492.9|11
1639662130000|2021-12-16 13:42:10|1510.23|1494.23|1510.36|1494.36|1510.36|1494.36|1509.95|1493.95|10
1639662140000|2021-12-16 13:42:20|1510.37|1494.37|1510.45|1494.45|1510.45|1494.45|1510.37|1494.37|2
1639662150000|2021-12-16 13:42:30|1510.2|1494.2|1511.69|1495.69|1511.72|1495.72|1510.2|1494.2|7
1639662160000|2021-12-16 13:42:40|1511.9|1495.9|1511.25|1495.25|1511.9|1495.9|1511.25|1495.25|3
1639662170000|2021-12-16 13:42:50|1511.29|1495.29|1511.35|1495.35|1511.35|1495.35|1511.29|1495.29|2
1639662180000|2021-12-16 13:43:00|1511.02|1495.02|1511.02|1495.02|1511.02|1495.02|1511.02|1495.02|1
1639662190000|2021-12-16 13:43:10|1511.24|1495.24|1513.13|1497.13|1513.45|1497.45|1510.96|1494.96|15
1639662200000|2021-12-16 13:43:20|1513.12|1497.12|1512.89|1496.89|1513.13|1497.13|1512.39|1496.39|17
1639662210000|2021-12-16 13:43:30|1512.39|1496.39|1512.5|1496.5|1513|1497|1512.39|1496.39|9
1639662220000|2021-12-16 13:43:40|1512.85|1496.85|1514.2|1498.2|1514.4|1498.4|1512.76|1496.76|13
1639662230000|2021-12-16 13:43:50|1514.29|1498.29|1514.09|1498.09|1514.29|1498.29|1514|1498|5
1639662240000|2021-12-16 13:44:00|1513.82|1497.82|1514.46|1498.46|1514.46|1498.46|1513.69|1497.69|4
1639662260000|2021-12-16 13:44:20|1514.3|1498.3|1514.46|1498.46|1514.46|1498.46|1514.3|1498.3|3
1639662270000|2021-12-16 13:44:30|1514|1498|1514.21|1498.21|1514.21|1498.21|1513.45|1497.45|6
1639662280000|2021-12-16 13:44:40|1514|1498|1514|1498|1514.21|1498.21|1513.48|1497.48|13
1639662290000|2021-12-16 13:44:50|1513.82|1497.82|1514.99|1498.99|1515.2|1499.2|1513.2|1497.2|9
1639662300000|2021-12-16 13:45:00|1515.2|1499.2|1514.99|1498.99|1515.2|1499.2|1514.99|1498.99|4
1639662310000|2021-12-16 13:45:10|1515|1499|1514.7|1498.7|1515|1499|1514.48|1498.48|5
1639662320000|2021-12-16 13:45:20|1514.71|1498.71|1514.71|1498.71|1514.96|1498.96|1514.46|1498.46|7
1639662330000|2021-12-16 13:45:30|1515.07|1499.07|1515.07|1499.07|1515.15|1499.15|1515.07|1499.07|3
1639662340000|2021-12-16 13:45:40|1515.05|1499.05|1514.65|1498.65|1515.05|1499.05|1514.65|1498.65|3
1639662350000|2021-12-16 13:45:50|1514.46|1498.46|1514.46|1498.46|1514.46|1498.46|1514.46|1498.46|1
1639662360000|2021-12-16 13:46:00|1514.74|1498.74|1515.09|1499.09|1515.12|1499.12|1514.74|1498.74|4
1639662370000|2021-12-16 13:46:10|1514.81|1498.81|1515.5|1499.5|1515.5|1499.5|1514.75|1498.75|7
1639662380000|2021-12-16 13:46:20|1515.31|1499.31|1514.5|1498.5|1515.31|1499.31|1514.4|1498.4|6
1639662400000|2021-12-16 13:46:40|1514.3|1498.3|1514.31|1498.31|1514.42|1498.42|1514.2|1498.2|6
1639662410000|2021-12-16 13:46:50|1514|1498|1514.31|1498.31|1514.31|1498.31|1514|1498|2
1639662430000|2021-12-16 13:47:10|1514|1498|1514|1498|1514.5|1498.5|1514|1498|6
1639662440000|2021-12-16 13:47:20|1514.32|1498.32|1514.29|1498.29|1514.32|1498.32|1514.07|1498.07|4
1639662450000|2021-12-16 13:47:30|1514.32|1498.32|1514.5|1498.5|1514.5|1498.5|1514.29|1498.29|3
1639662480000|2021-12-16 13:48:00|1514.25|1498.25|1514.25|1498.25|1514.25|1498.25|1514.25|1498.25|1
1639662490000|2021-12-16 13:48:10|1513.7|1497.7|1513.65|1497.65|1513.7|1497.7|1513.65|1497.65|2
1639662500000|2021-12-16 13:48:20|1513.84|1497.84|1514.25|1498.25|1514.5|1498.5|1513.84|1497.84|4
1639662510000|2021-12-16 13:48:30|1514.5|1498.5|1514.42|1498.42|1514.5|1498.5|1514.2|1498.2|3
1639662520000|2021-12-16 13:48:40|1514.5|1498.5|1513.5|1497.5|1514.5|1498.5|1513.25|1497.25|4
1639662530000|2021-12-16 13:48:50|1513.38|1497.38|1513.04|1497.04|1513.38|1497.38|1513.04|1497.04|8
1639662540000|2021-12-16 13:49:00|1513.39|1497.39|1513.13|1497.13|1513.39|1497.39|1513.13|1497.13|3
1639662560000|2021-12-16 13:49:20|1513.29|1497.29|1512.89|1496.89|1513.29|1497.29|1512.89|1496.89|3
1639662570000|2021-12-16 13:49:30|1513|1497|1512.89|1496.89|1513|1497|1512.89|1496.89|2
1639662580000|2021-12-16 13:49:40|1512.93|1496.93|1513.02|1497.02|1513.02|1497.02|1512.93|1496.93|3
1639662590000|2021-12-16 13:49:50|1513.34|1497.34|1513.98|1497.98|1513.98|1497.98|1513.34|1497.34|8
1639662600000|2021-12-16 13:50:00|1513.66|1497.66|1513.65|1497.65|1513.86|1497.86|1513.53|1497.53|5
1639662610000|2021-12-16 13:50:10|1513.98|1497.98|1513.98|1497.98|1513.98|1497.98|1513.65|1497.65|7
1639662620000|2021-12-16 13:50:20|1513.65|1497.65|1514.18|1498.18|1514.18|1498.18|1513.65|1497.65|6
1639662630000|2021-12-16 13:50:30|1514.27|1498.27|1515.87|1499.87|1515.95|1499.95|1514.27|1498.27|11
1639662640000|2021-12-16 13:50:40|1515.88|1499.88|1515.87|1499.87|1515.92|1499.92|1515.37|1499.37|8
1639662650000|2021-12-16 13:50:50|1515.7|1499.7|1516.53|1500.53|1517.01|1501.01|1515.37|1499.37|15
1639662660000|2021-12-16 13:51:00|1516.75|1500.75|1518.39|1502.39|1518.39|1502.39|1516.31|1500.31|17
1639662670000|2021-12-16 13:51:10|1518.17|1502.17|1519.58|1503.58|1519.83|1503.83|1517.58|1501.58|19
1639662680000|2021-12-16 13:51:20|1519.24|1503.24|1518.09|1502.09|1519.24|1503.24|1517.97|1501.97|12
1639662690000|2021-12-16 13:51:30|1518.05|1502.05|1518.56|1502.56|1518.89|1502.89|1517.45|1501.45|13
1639662700000|2021-12-16 13:51:40|1518.81|1502.81|1520.52|1504.52|1520.52|1504.52|1518.81|1502.81|10
1639662710000|2021-12-16 13:51:50|1520.73|1504.73|1524.02|1508.02|1524.5|1508.5|1520.73|1504.73|24
1639662720000|2021-12-16 13:52:00|1523.98|1507.98|1520.75|1504.75|1523.98|1507.98|1520.75|1504.75|20
1639662730000|2021-12-16 13:52:10|1520.5|1504.5|1520.5|1504.5|1520.75|1504.75|1519.78|1503.78|9
1639662740000|2021-12-16 13:52:20|1520|1504|1520.31|1504.31|1520.5|1504.5|1520|1504|9
1639662750000|2021-12-16 13:52:30|1519.81|1503.81|1518.5|1502.5|1519.81|1503.81|1518.5|1502.5|7
1639662760000|2021-12-16 13:52:40|1518.46|1502.46|1519|1503|1519|1503|1518.46|1502.46|13
1639662770000|2021-12-16 13:52:50|1518.5|1502.5|1519|1503|1519.25|1503.25|1518.5|1502.5|11
1639662780000|2021-12-16 13:53:00|1519.28|1503.28|1518.92|1502.92|1519.5|1503.5|1518.5|1502.5|10
1639662790000|2021-12-16 13:53:10|1519|1503|1518.32|1502.32|1519|1503|1517.5|1501.5|12
1639662800000|2021-12-16 13:53:20|1518|1502|1517.43|1501.43|1518.32|1502.32|1517.35|1501.35|11
1639662810000|2021-12-16 13:53:30|1517.68|1501.68|1517.43|1501.43|1517.68|1501.68|1517.43|1501.43|2
1639662820000|2021-12-16 13:53:40|1517.41|1501.41|1516.92|1500.92|1517.41|1501.41|1516.5|1500.5|5
1639662830000|2021-12-16 13:53:50|1516.5|1500.5|1516.79|1500.79|1517|1501|1516.5|1500.5|11
1639662840000|2021-12-16 13:54:00|1517.19|1501.19|1517.64|1501.64|1517.64|1501.64|1516.91|1500.91|13
1639662850000|2021-12-16 13:54:10|1517.91|1501.91|1517.41|1501.41|1517.91|1501.91|1517.2|1501.2|4
1639662870000|2021-12-16 13:54:30|1517.25|1501.25|1517.41|1501.41|1517.41|1501.41|1517.24|1501.24|6
1639662880000|2021-12-16 13:54:40|1517.31|1501.31|1517.48|1501.48|1517.67|1501.67|1517.25|1501.25|7
1639662900000|2021-12-16 13:55:00|1517.5|1501.5|1517.79|1501.79|1517.79|1501.79|1517.5|1501.5|4
1639662910000|2021-12-16 13:55:10|1517.5|1501.5|1518.21|1502.21|1518.21|1502.21|1517.5|1501.5|12
1639662920000|2021-12-16 13:55:20|1518.05|1502.05|1518.45|1502.45|1518.45|1502.45|1518.05|1502.05|7
1639662930000|2021-12-16 13:55:30|1518.38|1502.38|1518.5|1502.5|1518.5|1502.5|1518.28|1502.28|5
1639662940000|2021-12-16 13:55:40|1518.46|1502.46|1518.24|1502.24|1518.46|1502.46|1518.24|1502.24|2
1639662950000|2021-12-16 13:55:50|1517.74|1501.74|1517.5|1501.5|1517.74|1501.74|1517.42|1501.42|7
1639662960000|2021-12-16 13:56:00|1517.72|1501.72|1517.88|1501.88|1518.13|1502.13|1517.59|1501.59|16
1639662970000|2021-12-16 13:56:10|1518.13|1502.13|1518.12|1502.12|1518.15|1502.15|1518.12|1502.12|4
1639662980000|2021-12-16 13:56:20|1517.72|1501.72|1518.97|1502.97|1518.97|1502.97|1517.72|1501.72|4
1639662990000|2021-12-16 13:56:30|1518.98|1502.98|1519.1|1503.1|1519.29|1503.29|1518.98|1502.98|4
1639663000000|2021-12-16 13:56:40|1519.34|1503.34|1519.1|1503.1|1519.34|1503.34|1519.1|1503.1|2
1639663020000|2021-12-16 13:57:00|1518.6|1502.6|1519|1503|1519.1|1503.1|1518.6|1502.6|6
1639663030000|2021-12-16 13:57:10|1519.1|1503.1|1519.13|1503.13|1519.34|1503.34|1519.1|1503.1|10
1639663040000|2021-12-16 13:57:20|1519.4|1503.4|1519.23|1503.23|1519.4|1503.4|1519.13|1503.13|3
1639663050000|2021-12-16 13:57:30|1519.44|1503.44|1519.28|1503.28|1519.5|1503.5|1519.22|1503.22|6
1639663060000|2021-12-16 13:57:40|1519.27|1503.27|1519.1|1503.1|1519.35|1503.35|1519.1|1503.1|4
1639663070000|2021-12-16 13:57:50|1519|1503|1518.5|1502.5|1519|1503|1518.5|1502.5|5
1639663080000|2021-12-16 13:58:00|1519|1503|1519|1503|1519|1503|1519|1503|1
1639663090000|2021-12-16 13:58:10|1518.84|1502.84|1519|1503|1519.1|1503.1|1518.5|1502.5|5
1639663100000|2021-12-16 13:58:20|1518.5|1502.5|1519.11|1503.11|1519.3|1503.3|1518.5|1502.5|8
1639663120000|2021-12-16 13:58:40|1519.34|1503.34|1519.27|1503.27|1519.8|1503.8|1519.26|1503.26|7
1639663130000|2021-12-16 13:58:50|1519.77|1503.77|1520.43|1504.43|1520.76|1504.76|1519.71|1503.71|15
1639663140000|2021-12-16 13:59:00|1520.24|1504.24|1520.43|1504.43|1520.43|1504.43|1520.24|1504.24|2
1639663150000|2021-12-16 13:59:10|1520.93|1504.93|1519.99|1503.99|1520.93|1504.93|1519.99|1503.99|13
1639663160000|2021-12-16 13:59:20|1520|1504|1519.79|1503.79|1520|1504|1519.79|1503.79|10
1639663170000|2021-12-16 13:59:30|1519.5|1503.5|1520|1504|1520|1504|1519.5|1503.5|10
1639663180000|2021-12-16 13:59:40|1519.99|1503.99|1520|1504|1520|1504|1519.43|1503.43|8
1639663190000|2021-12-16 13:59:50|1519.5|1503.5|1519|1503|1520.5|1504.5|1518.5|1502.5|11
1639663200000|2021-12-16 14:00:00|1519.5|1503.5|1517|1501|1519.5|1503.5|1517|1501|9
1639663210000|2021-12-16 14:00:10|1516.5|1500.5|1515.37|1499.37|1517|1501|1515.31|1499.31|10
1639663220000|2021-12-16 14:00:20|1515.12|1499.12|1516.3|1500.3|1516.3|1500.3|1514.46|1498.46|11
1639663230000|2021-12-16 14:00:30|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1516.36|1500.36|3
1639663240000|2021-12-16 14:00:40|1516.06|1500.06|1516.06|1500.06|1516.06|1500.06|1515.52|1499.52|3
1639663250000|2021-12-16 14:00:50|1515.99|1499.99|1516.06|1500.06|1516.06|1500.06|1515.66|1499.66|3
1639663260000|2021-12-16 14:01:00|1516.5|1500.5|1517.83|1501.83|1517.85|1501.85|1516.5|1500.5|8
1639663270000|2021-12-16 14:01:10|1517.7|1501.7|1517.84|1501.84|1517.93|1501.93|1517.7|1501.7|4
1639663280000|2021-12-16 14:01:20|1517.4|1501.4|1516.28|1500.28|1517.6|1501.6|1516.25|1500.25|10
1639663290000|2021-12-16 14:01:30|1515.53|1499.53|1515.5|1499.5|1515.53|1499.53|1515.48|1499.48|4
1639663300000|2021-12-16 14:01:40|1515.1|1499.1|1514.5|1498.5|1515.5|1499.5|1514.49|1498.49|5
1639663320000|2021-12-16 14:02:00|1514.33|1498.33|1514.5|1498.5|1514.5|1498.5|1514.33|1498.33|5
1639663330000|2021-12-16 14:02:10|1515|1499|1515.5|1499.5|1515.5|1499.5|1515|1499|5
1639663350000|2021-12-16 14:02:30|1515.38|1499.38|1515.42|1499.42|1515.42|1499.42|1515.38|1499.38|2
1639663360000|2021-12-16 14:02:40|1515|1499|1516.08|1500.08|1516.31|1500.31|1515|1499|10
1639663370000|2021-12-16 14:02:50|1516.09|1500.09|1515.53|1499.53|1516.17|1500.17|1515.5|1499.5|14
1639663380000|2021-12-16 14:03:00|1515.44|1499.44|1515.5|1499.5|1515.5|1499.5|1515.37|1499.37|4
1639663390000|2021-12-16 14:03:10|1515.53|1499.53|1515.53|1499.53|1515.53|1499.53|1515.53|1499.53|1
1639663400000|2021-12-16 14:03:20|1515.94|1499.94|1515.94|1499.94|1515.94|1499.94|1515.94|1499.94|1
1639663410000|2021-12-16 14:03:30|1515.53|1499.53|1515.53|1499.53|1515.53|1499.53|1515.53|1499.53|1
1639663420000|2021-12-16 14:03:40|1515.56|1499.56|1513.78|1497.78|1515.56|1499.56|1513.78|1497.78|9
1639663430000|2021-12-16 14:03:50|1512.78|1496.78|1513.47|1497.47|1513.53|1497.53|1512.78|1496.78|3
1639663440000|2021-12-16 14:04:00|1513.53|1497.53|1513.79|1497.79|1513.79|1497.79|1513.53|1497.53|6
1639663450000|2021-12-16 14:04:10|1513.57|1497.57|1514.01|1498.01|1514.01|1498.01|1513.57|1497.57|7
1639663460000|2021-12-16 14:04:20|1514.39|1498.39|1514.22|1498.22|1514.39|1498.39|1514.19|1498.19|4
1639663470000|2021-12-16 14:04:30|1514.19|1498.19|1513.97|1497.97|1514.19|1498.19|1513.97|1497.97|2
1639663480000|2021-12-16 14:04:40|1514.12|1498.12|1514.13|1498.13|1514.13|1498.13|1514.12|1498.12|2
1639663490000|2021-12-16 14:04:50|1514.12|1498.12|1514.12|1498.12|1514.12|1498.12|1514.12|1498.12|1
1639663500000|2021-12-16 14:05:00|1514.13|1498.13|1513.4|1497.4|1514.13|1498.13|1513.4|1497.4|7
1639663510000|2021-12-16 14:05:10|1513.13|1497.13|1513.05|1497.05|1513.13|1497.13|1513.05|1497.05|2
1639663530000|2021-12-16 14:05:30|1513.1|1497.1|1513.9|1497.9|1513.9|1497.9|1513.05|1497.05|3
1639663540000|2021-12-16 14:05:40|1513.4|1497.4|1513.4|1497.4|1513.4|1497.4|1513.4|1497.4|1
1639663550000|2021-12-16 14:05:50|1513.5|1497.5|1513.28|1497.28|1513.5|1497.5|1513.28|1497.28|3
1639663560000|2021-12-16 14:06:00|1513.5|1497.5|1513.78|1497.78|1514.17|1498.17|1513.5|1497.5|8
1639663570000|2021-12-16 14:06:10|1513.58|1497.58|1513.58|1497.58|1513.58|1497.58|1513.58|1497.58|1
1639663580000|2021-12-16 14:06:20|1513.95|1497.95|1513.78|1497.78|1513.95|1497.95|1513.73|1497.73|4
1639663590000|2021-12-16 14:06:30|1513.5|1497.5|1513.33|1497.33|1513.5|1497.5|1513.13|1497.13|4
1639663600000|2021-12-16 14:06:40|1512.88|1496.88|1513.28|1497.28|1513.28|1497.28|1512.5|1496.5|8
1639663620000|2021-12-16 14:07:00|1512.7|1496.7|1512.73|1496.73|1512.73|1496.73|1512.7|1496.7|3
1639663630000|2021-12-16 14:07:10|1512.6|1496.6|1512.58|1496.58|1512.68|1496.68|1512.45|1496.45|5
1639663650000|2021-12-16 14:07:30|1512.35|1496.35|1513.46|1497.46|1513.46|1497.46|1512.35|1496.35|10
1639663660000|2021-12-16 14:07:40|1513.85|1497.85|1515.25|1499.25|1515.25|1499.25|1513.63|1497.63|7
1639663670000|2021-12-16 14:07:50|1514.77|1498.77|1514.78|1498.78|1515.2|1499.2|1514.68|1498.68|6
1639663680000|2021-12-16 14:08:00|1514.86|1498.86|1514.7|1498.7|1514.86|1498.86|1514.65|1498.65|4
1639663690000|2021-12-16 14:08:10|1514.58|1498.58|1513.88|1497.88|1514.78|1498.78|1513.88|1497.88|4
1639663700000|2021-12-16 14:08:20|1514|1498|1513.88|1497.88|1514|1498|1513.88|1497.88|3
1639663710000|2021-12-16 14:08:30|1514.45|1498.45|1514.03|1498.03|1514.45|1498.45|1514.03|1498.03|2
1639663730000|2021-12-16 14:08:50|1514.15|1498.15|1514.04|1498.04|1514.15|1498.15|1514.03|1498.03|3
1639663740000|2021-12-16 14:09:00|1513.85|1497.85|1513.79|1497.79|1513.85|1497.85|1513.79|1497.79|3
1639663750000|2021-12-16 14:09:10|1514.1|1498.1|1514.1|1498.1|1514.1|1498.1|1514.1|1498.1|1
1639663770000|2021-12-16 14:09:30|1514.33|1498.33|1514.33|1498.33|1514.33|1498.33|1514.33|1498.33|1
1639663790000|2021-12-16 14:09:50|1514|1498|1514|1498|1514|1498|1514|1498|1
1639663800000|2021-12-16 14:10:00|1514.35|1498.35|1515.05|1499.05|1515.05|1499.05|1514.35|1498.35|2
1639663810000|2021-12-16 14:10:10|1514.15|1498.15|1513.5|1497.5|1514.5|1498.5|1513.45|1497.45|9
1639663820000|2021-12-16 14:10:20|1514|1498|1513.42|1497.42|1514|1498|1513.32|1497.32|7
1639663830000|2021-12-16 14:10:30|1513.43|1497.43|1512.43|1496.43|1513.5|1497.5|1512.42|1496.42|6
1639663840000|2021-12-16 14:10:40|1511.92|1495.92|1511.71|1495.71|1512.2|1496.2|1511.7|1495.7|9
1639663850000|2021-12-16 14:10:50|1511.21|1495.21|1510.45|1494.45|1511.68|1495.68|1509.41|1493.41|15
1639663860000|2021-12-16 14:11:00|1510|1494|1510.12|1494.12|1510.41|1494.41|1509.5|1493.5|12
1639663870000|2021-12-16 14:11:10|1510.17|1494.17|1510.16|1494.16|1510.39|1494.39|1509.9|1493.9|7
1639663880000|2021-12-16 14:11:20|1510.3|1494.3|1510.41|1494.41|1510.41|1494.41|1510.3|1494.3|3
1639663890000|2021-12-16 14:11:30|1510.48|1494.48|1512.08|1496.08|1512.08|1496.08|1510.4|1494.4|12
1639663900000|2021-12-16 14:11:40|1512.34|1496.34|1510.46|1494.46|1512.34|1496.34|1510.46|1494.46|8
1639663910000|2021-12-16 14:11:50|1510.96|1494.96|1510.41|1494.41|1510.96|1494.96|1510.36|1494.36|6
1639663920000|2021-12-16 14:12:00|1510.91|1494.91|1510.41|1494.41|1510.91|1494.91|1510.34|1494.34|4
1639663930000|2021-12-16 14:12:10|1510.24|1494.24|1510.45|1494.45|1510.45|1494.45|1510.24|1494.24|5
1639663940000|2021-12-16 14:12:20|1510.41|1494.41|1510.91|1494.91|1510.91|1494.91|1510.41|1494.41|5
1639663950000|2021-12-16 14:12:30|1510.63|1494.63|1512.4|1496.4|1512.4|1496.4|1510.63|1494.63|7
1639663960000|2021-12-16 14:12:40|1512.25|1496.25|1512.36|1496.36|1512.5|1496.5|1512.25|1496.25|5
1639663970000|2021-12-16 14:12:50|1512.5|1496.5|1512.1|1496.1|1512.5|1496.5|1512.1|1496.1|3
1639663980000|2021-12-16 14:13:00|1512.18|1496.18|1511.5|1495.5|1512.35|1496.35|1511.42|1495.42|8
1639663990000|2021-12-16 14:13:10|1511.45|1495.45|1511.5|1495.5|1511.5|1495.5|1511.45|1495.45|2
1639664000000|2021-12-16 14:13:20|1511.44|1495.44|1511.81|1495.81|1512|1496|1511.44|1495.44|4
1639664010000|2021-12-16 14:13:30|1511.6|1495.6|1511.85|1495.85|1512.1|1496.1|1511.6|1495.6|12
1639664020000|2021-12-16 14:13:40|1511.6|1495.6|1511.53|1495.53|1511.85|1495.85|1511.53|1495.53|4
1639664030000|2021-12-16 14:13:50|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639664040000|2021-12-16 14:14:00|1511.53|1495.53|1511.5|1495.5|1511.53|1495.53|1511.5|1495.5|2
1639664050000|2021-12-16 14:14:10|1511.9|1495.9|1512|1496|1512|1496|1511.72|1495.72|7
1639664060000|2021-12-16 14:14:20|1511.5|1495.5|1512|1496|1512|1496|1511.5|1495.5|4
1639664070000|2021-12-16 14:14:30|1512.1|1496.1|1512|1496|1512.1|1496.1|1512|1496|2
1639664080000|2021-12-16 14:14:40|1511.5|1495.5|1511.85|1495.85|1512.03|1496.03|1511.45|1495.45|15
1639664090000|2021-12-16 14:14:50|1511.6|1495.6|1512|1496|1512.03|1496.03|1511.53|1495.53|5
1639664100000|2021-12-16 14:15:00|1511.5|1495.5|1508|1492|1511.5|1495.5|1508|1492|11
1639664110000|2021-12-16 14:15:10|1507.5|1491.5|1507|1491|1507.5|1491.5|1506|1490|12
1639664120000|2021-12-16 14:15:20|1506.85|1490.85|1507|1491|1507|1491|1506.85|1490.85|2
1639664130000|2021-12-16 14:15:30|1507.5|1491.5|1506.14|1490.14|1507.82|1491.82|1506.14|1490.14|9
1639664140000|2021-12-16 14:15:40|1505.16|1489.16|1505.5|1489.5|1505.5|1489.5|1504.5|1488.5|7
1639664150000|2021-12-16 14:15:50|1505.36|1489.36|1506.75|1490.75|1506.75|1490.75|1505|1489|12
1639664160000|2021-12-16 14:16:00|1506.5|1490.5|1507.5|1491.5|1507.5|1491.5|1506.5|1490.5|5
1639664170000|2021-12-16 14:16:10|1507.53|1491.53|1507.45|1491.45|1507.53|1491.53|1507.45|1491.45|3
1639664180000|2021-12-16 14:16:20|1507.53|1491.53|1507.5|1491.5|1507.53|1491.53|1507.5|1491.5|2
1639664190000|2021-12-16 14:16:30|1507.63|1491.63|1507.5|1491.5|1507.85|1491.85|1507.5|1491.5|4
1639664200000|2021-12-16 14:16:40|1507.46|1491.46|1507.5|1491.5|1507.5|1491.5|1507.41|1491.41|4
1639664210000|2021-12-16 14:16:50|1506.93|1490.93|1507|1491|1507|1491|1506.93|1490.93|2
1639664220000|2021-12-16 14:17:00|1507.39|1491.39|1507.5|1491.5|1507.5|1491.5|1507.39|1491.39|2
1639664230000|2021-12-16 14:17:10|1507.43|1491.43|1507.5|1491.5|1507.5|1491.5|1507.43|1491.43|2
1639664240000|2021-12-16 14:17:20|1507.25|1491.25|1507.25|1491.25|1507.25|1491.25|1507.25|1491.25|1
1639664250000|2021-12-16 14:17:30|1507.78|1491.78|1507.69|1491.69|1507.9|1491.9|1507.45|1491.45|10
1639664260000|2021-12-16 14:17:40|1507.9|1491.9|1508|1492|1508|1492|1507.9|1491.9|2
1639664280000|2021-12-16 14:18:00|1508.2|1492.2|1508.54|1492.54|1508.54|1492.54|1508.2|1492.2|4
1639664290000|2021-12-16 14:18:10|1508.25|1492.25|1508.45|1492.45|1508.79|1492.79|1508.25|1492.25|7
1639664300000|2021-12-16 14:18:20|1508.4|1492.4|1509.1|1493.1|1509.42|1493.42|1508.4|1492.4|4
1639664310000|2021-12-16 14:18:30|1509|1493|1509|1493|1509|1493|1508.85|1492.85|3
1639664340000|2021-12-16 14:19:00|1508.7|1492.7|1509|1493|1509|1493|1508.7|1492.7|2
1639664350000|2021-12-16 14:19:10|1509.17|1493.17|1509.17|1493.17|1509.17|1493.17|1509.17|1493.17|1
1639664360000|2021-12-16 14:19:20|1509.13|1493.13|1509.39|1493.39|1509.39|1493.39|1509.13|1493.13|2
1639664370000|2021-12-16 14:19:30|1509.24|1493.24|1510.21|1494.21|1510.5|1494.5|1509.24|1493.24|13
1639664380000|2021-12-16 14:19:40|1510.41|1494.41|1510.5|1494.5|1510.5|1494.5|1510.41|1494.41|2
1639664390000|2021-12-16 14:19:50|1510.45|1494.45|1510.5|1494.5|1510.5|1494.5|1510.43|1494.43|4
1639664400000|2021-12-16 14:20:00|1510.39|1494.39|1510.13|1494.13|1510.5|1494.5|1510.02|1494.02|4
1639664410000|2021-12-16 14:20:10|1510.35|1494.35|1510.02|1494.02|1510.35|1494.35|1509.5|1493.5|4
1639664420000|2021-12-16 14:20:20|1509.92|1493.92|1511.59|1495.59|1511.59|1495.59|1509.92|1493.92|13
1639664430000|2021-12-16 14:20:30|1512.88|1496.88|1512.8|1496.8|1513|1497|1512.68|1496.68|9
1639664440000|2021-12-16 14:20:40|1512.6|1496.6|1512.6|1496.6|1512.6|1496.6|1512.6|1496.6|1
1639664450000|2021-12-16 14:20:50|1512.65|1496.65|1513.2|1497.2|1513.2|1497.2|1512.65|1496.65|2
1639664460000|2021-12-16 14:21:00|1512.91|1496.91|1513.35|1497.35|1513.35|1497.35|1512.91|1496.91|7
1639664470000|2021-12-16 14:21:10|1513.42|1497.42|1513.67|1497.67|1513.67|1497.67|1513.38|1497.38|5
1639664480000|2021-12-16 14:21:20|1513.3|1497.3|1513.52|1497.52|1513.52|1497.52|1513.3|1497.3|3
1639664490000|2021-12-16 14:21:30|1513.2|1497.2|1512.7|1496.7|1513.5|1497.5|1512.42|1496.42|7
1639664500000|2021-12-16 14:21:40|1512.94|1496.94|1513.5|1497.5|1513.5|1497.5|1512.94|1496.94|3
1639664510000|2021-12-16 14:21:50|1513.42|1497.42|1513.5|1497.5|1513.5|1497.5|1513.39|1497.39|3
1639664520000|2021-12-16 14:22:00|1513.2|1497.2|1513.5|1497.5|1513.5|1497.5|1513.01|1497.01|4
1639664530000|2021-12-16 14:22:10|1512.5|1496.5|1512.75|1496.75|1512.75|1496.75|1512.5|1496.5|2
1639664540000|2021-12-16 14:22:20|1512.39|1496.39|1512.7|1496.7|1512.99|1496.99|1512.35|1496.35|7
1639664550000|2021-12-16 14:22:30|1512.45|1496.45|1512.7|1496.7|1512.7|1496.7|1512.45|1496.45|2
1639664560000|2021-12-16 14:22:40|1512.33|1496.33|1512.36|1496.36|1513|1497|1512.2|1496.2|8
1639664570000|2021-12-16 14:22:50|1512.16|1496.16|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|4
1639664580000|2021-12-16 14:23:00|1511.05|1495.05|1510.95|1494.95|1511.05|1495.05|1510.8|1494.8|3
1639664590000|2021-12-16 14:23:10|1511.3|1495.3|1511.2|1495.2|1511.3|1495.3|1511.2|1495.2|4
1639664600000|2021-12-16 14:23:20|1511.27|1495.27|1511.6|1495.6|1511.6|1495.6|1510.95|1494.95|3
1639664610000|2021-12-16 14:23:30|1511.49|1495.49|1511.05|1495.05|1511.5|1495.5|1511.05|1495.05|5
1639664620000|2021-12-16 14:23:40|1511.5|1495.5|1511.75|1495.75|1511.75|1495.75|1511.5|1495.5|2
1639664630000|2021-12-16 14:23:50|1512.3|1496.3|1511.88|1495.88|1512.35|1496.35|1511.75|1495.75|7
1639664640000|2021-12-16 14:24:00|1512.1|1496.1|1511.88|1495.88|1512.1|1496.1|1511.88|1495.88|3
1639664650000|2021-12-16 14:24:10|1511.65|1495.65|1510.93|1494.93|1511.65|1495.65|1510.93|1494.93|5
1639664660000|2021-12-16 14:24:20|1511.01|1495.01|1510.48|1494.48|1511.5|1495.5|1510.48|1494.48|5
1639664680000|2021-12-16 14:24:40|1510.37|1494.37|1510.45|1494.45|1510.45|1494.45|1510.05|1494.05|3
1639664700000|2021-12-16 14:25:00|1510.01|1494.01|1510.05|1494.05|1510.05|1494.05|1509.95|1493.95|3
1639664710000|2021-12-16 14:25:10|1510.1|1494.1|1510.1|1494.1|1510.1|1494.1|1510.1|1494.1|1
1639664720000|2021-12-16 14:25:20|1510.08|1494.08|1510.35|1494.35|1510.45|1494.45|1510.08|1494.08|5
1639664730000|2021-12-16 14:25:30|1510.45|1494.45|1510.35|1494.35|1510.45|1494.45|1510.1|1494.1|5
1639664740000|2021-12-16 14:25:40|1510.1|1494.1|1510.35|1494.35|1510.35|1494.35|1510.1|1494.1|3
1639664750000|2021-12-16 14:25:50|1510.29|1494.29|1510.45|1494.45|1510.45|1494.45|1510.29|1494.29|2
1639664760000|2021-12-16 14:26:00|1510.4|1494.4|1510.5|1494.5|1510.5|1494.5|1510.4|1494.4|3
1639664770000|2021-12-16 14:26:10|1510.33|1494.33|1508.29|1492.29|1510.4|1494.4|1508.29|1492.29|9
1639664780000|2021-12-16 14:26:20|1508.5|1492.5|1508.45|1492.45|1508.5|1492.5|1508.45|1492.45|2
1639664790000|2021-12-16 14:26:30|1507.93|1491.93|1507.39|1491.39|1508|1492|1507.39|1491.39|6
1639664800000|2021-12-16 14:26:40|1507.22|1491.22|1507.79|1491.79|1507.79|1491.79|1507.04|1491.04|6
1639664820000|2021-12-16 14:27:00|1508.48|1492.48|1508.5|1492.5|1508.5|1492.5|1508.48|1492.48|2
1639664830000|2021-12-16 14:27:10|1508.83|1492.83|1508.64|1492.64|1508.83|1492.83|1508.64|1492.64|2
1639664840000|2021-12-16 14:27:20|1508.65|1492.65|1507.5|1491.5|1508.66|1492.66|1507.5|1491.5|8
1639664850000|2021-12-16 14:27:30|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1639664860000|2021-12-16 14:27:40|1507.1|1491.1|1507.1|1491.1|1507.1|1491.1|1507.1|1491.1|1
1639664870000|2021-12-16 14:27:50|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639664880000|2021-12-16 14:28:00|1507.78|1491.78|1508.5|1492.5|1508.61|1492.61|1507.5|1491.5|6
1639664890000|2021-12-16 14:28:10|1508.9|1492.9|1508.88|1492.88|1508.9|1492.9|1508.88|1492.88|2
1639664900000|2021-12-16 14:28:20|1509.35|1493.35|1508.85|1492.85|1509.54|1493.54|1508.85|1492.85|3
1639664910000|2021-12-16 14:28:30|1509.55|1493.55|1509.5|1493.5|1509.55|1493.55|1509.5|1493.5|2
1639664920000|2021-12-16 14:28:40|1509.35|1493.35|1508.75|1492.75|1509.5|1493.5|1508.75|1492.75|5
1639664930000|2021-12-16 14:28:50|1509.03|1493.03|1508.63|1492.63|1509.03|1493.03|1508.63|1492.63|3
1639664940000|2021-12-16 14:29:00|1508.5|1492.5|1508.5|1492.5|1508.76|1492.76|1508.3|1492.3|8
1639664950000|2021-12-16 14:29:10|1508.9|1492.9|1508.9|1492.9|1508.9|1492.9|1508.9|1492.9|1
1639664970000|2021-12-16 14:29:30|1508.5|1492.5|1508.5|1492.5|1509|1493|1508.37|1492.37|7
1639664980000|2021-12-16 14:29:40|1508.78|1492.78|1508.7|1492.7|1508.78|1492.78|1508.5|1492.5|7
1639664990000|2021-12-16 14:29:50|1508.4|1492.4|1508.42|1492.42|1508.75|1492.75|1508.4|1492.4|3
1639665000000|2021-12-16 14:30:00|1508.24|1492.24|1509.4|1493.4|1509.4|1493.4|1508.24|1492.24|9
1639665010000|2021-12-16 14:30:10|1509.6|1493.6|1509.4|1493.4|1509.6|1493.6|1509.2|1493.2|3
1639665020000|2021-12-16 14:30:20|1509.3|1493.3|1509.2|1493.2|1509.5|1493.5|1509.15|1493.15|4
1639665030000|2021-12-16 14:30:30|1510|1494|1509.39|1493.39|1510|1494|1509.14|1493.14|6
1639665040000|2021-12-16 14:30:40|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.01|1493.01|4
1639665050000|2021-12-16 14:30:50|1509.35|1493.35|1509.5|1493.5|1509.5|1493.5|1509.35|1493.35|2
1639665060000|2021-12-16 14:31:00|1509.1|1493.1|1509.1|1493.1|1509.1|1493.1|1509.1|1493.1|1
1639665070000|2021-12-16 14:31:10|1508.38|1492.38|1508.6|1492.6|1508.6|1492.6|1508.32|1492.32|3
1639665080000|2021-12-16 14:31:20|1508.1|1492.1|1507|1491|1508.5|1492.5|1507|1491|10
1639665090000|2021-12-16 14:31:30|1506.5|1490.5|1506.13|1490.13|1506.5|1490.5|1505.9|1489.9|7
1639665100000|2021-12-16 14:31:40|1506.28|1490.28|1506.23|1490.23|1506.35|1490.35|1506.21|1490.21|5
1639665110000|2021-12-16 14:31:50|1506.13|1490.13|1506.23|1490.23|1506.46|1490.46|1505.73|1489.73|12
1639665120000|2021-12-16 14:32:00|1506.41|1490.41|1506.44|1490.44|1507.11|1491.11|1506.23|1490.23|10
1639665130000|2021-12-16 14:32:10|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1
1639665140000|2021-12-16 14:32:20|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1639665150000|2021-12-16 14:32:30|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639665160000|2021-12-16 14:32:40|1507.55|1491.55|1507.55|1491.55|1507.55|1491.55|1507.55|1491.55|1
1639665170000|2021-12-16 14:32:50|1507.18|1491.18|1508.8|1492.8|1509.57|1493.57|1507.18|1491.18|6
1639665180000|2021-12-16 14:33:00|1508.75|1492.75|1509.05|1493.05|1509.25|1493.25|1508.75|1492.75|4
1639665190000|2021-12-16 14:33:10|1509.55|1493.55|1509.45|1493.45|1509.55|1493.55|1509.45|1493.45|2
1639665200000|2021-12-16 14:33:20|1509.2|1493.2|1509.2|1493.2|1509.2|1493.2|1509.2|1493.2|1
1639665210000|2021-12-16 14:33:30|1509.37|1493.37|1508|1492|1509.37|1493.37|1508|1492|4
1639665220000|2021-12-16 14:33:40|1508.29|1492.29|1508.04|1492.04|1508.38|1492.38|1508.04|1492.04|4
1639665230000|2021-12-16 14:33:50|1508.05|1492.05|1508.89|1492.89|1508.89|1492.89|1508.05|1492.05|6
1639665240000|2021-12-16 14:34:00|1509.05|1493.05|1509.04|1493.04|1509.15|1493.15|1509.04|1493.04|5
1639665250000|2021-12-16 14:34:10|1509.07|1493.07|1509.04|1493.04|1509.1|1493.1|1509.04|1493.04|3
1639665260000|2021-12-16 14:34:20|1509.75|1493.75|1509.29|1493.29|1509.75|1493.75|1509.29|1493.29|2
1639665270000|2021-12-16 14:34:30|1509.89|1493.89|1509.6|1493.6|1509.89|1493.89|1509.38|1493.38|3
1639665280000|2021-12-16 14:34:40|1509.24|1493.24|1508.68|1492.68|1509.44|1493.44|1508.68|1492.68|5
1639665290000|2021-12-16 14:34:50|1508.48|1492.48|1509.14|1493.14|1509.14|1493.14|1508.45|1492.45|5
1639665300000|2021-12-16 14:35:00|1509.39|1493.39|1508.89|1492.89|1509.39|1493.39|1508.45|1492.45|6
1639665310000|2021-12-16 14:35:10|1509.35|1493.35|1511|1495|1511|1495|1508.96|1492.96|7
1639665320000|2021-12-16 14:35:20|1511.5|1495.5|1512.73|1496.73|1512.73|1496.73|1511.3|1495.3|7
1639665330000|2021-12-16 14:35:30|1512.75|1496.75|1512.92|1496.92|1513.2|1497.2|1512.64|1496.64|6
1639665340000|2021-12-16 14:35:40|1512.95|1496.95|1512.06|1496.06|1512.95|1496.95|1511.98|1495.98|10
1639665350000|2021-12-16 14:35:50|1512.3|1496.3|1512.93|1496.93|1512.94|1496.94|1512.06|1496.06|9
1639665360000|2021-12-16 14:36:00|1512.71|1496.71|1511.81|1495.81|1512.72|1496.72|1511.8|1495.8|8
1639665380000|2021-12-16 14:36:20|1511.96|1495.96|1511.25|1495.25|1511.96|1495.96|1511.25|1495.25|8
1639665390000|2021-12-16 14:36:30|1511.2|1495.2|1512.03|1496.03|1512.03|1496.03|1511.2|1495.2|8
1639665410000|2021-12-16 14:36:50|1511.93|1495.93|1511.4|1495.4|1511.97|1495.97|1511.39|1495.39|8
1639665420000|2021-12-16 14:37:00|1511.22|1495.22|1511.38|1495.38|1511.8|1495.8|1511.22|1495.22|13
1639665430000|2021-12-16 14:37:10|1511.3|1495.3|1511.92|1495.92|1512.17|1496.17|1511.12|1495.12|9
1639665440000|2021-12-16 14:37:20|1511.86|1495.86|1512.09|1496.09|1512.34|1496.34|1511.86|1495.86|7
1639665450000|2021-12-16 14:37:30|1512.03|1496.03|1511.44|1495.44|1512.39|1496.39|1511.44|1495.44|6
1639665460000|2021-12-16 14:37:40|1511.49|1495.49|1511.42|1495.42|1512.12|1496.12|1511.37|1495.37|13
1639665470000|2021-12-16 14:37:50|1511.3|1495.3|1511.06|1495.06|1511.37|1495.37|1511.06|1495.06|3
1639665480000|2021-12-16 14:38:00|1510.56|1494.56|1510|1494|1510.61|1494.61|1510|1494|8
1639665490000|2021-12-16 14:38:10|1509.5|1493.5|1508.57|1492.57|1509.5|1493.5|1507.35|1491.35|10
1639665500000|2021-12-16 14:38:20|1508.44|1492.44|1508.5|1492.5|1508.5|1492.5|1508.44|1492.44|2
1639665510000|2021-12-16 14:38:30|1508.49|1492.49|1508.15|1492.15|1508.89|1492.89|1508.15|1492.15|5
1639665520000|2021-12-16 14:38:40|1508.5|1492.5|1509.39|1493.39|1509.39|1493.39|1508.22|1492.22|5
1639665530000|2021-12-16 14:38:50|1508.9|1492.9|1508.57|1492.57|1509.39|1493.39|1508.57|1492.57|9
1639665540000|2021-12-16 14:39:00|1508.44|1492.44|1509|1493|1509|1493|1508.35|1492.35|4
1639665550000|2021-12-16 14:39:10|1508.5|1492.5|1508.89|1492.89|1508.89|1492.89|1508.5|1492.5|2
1639665560000|2021-12-16 14:39:20|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.35|1492.35|4
1639665570000|2021-12-16 14:39:30|1508.39|1492.39|1508.5|1492.5|1508.5|1492.5|1507.5|1491.5|6
1639665580000|2021-12-16 14:39:40|1508|1492|1508.5|1492.5|1508.5|1492.5|1508|1492|4
1639665590000|2021-12-16 14:39:50|1508.23|1492.23|1507.5|1491.5|1508.23|1492.23|1507.5|1491.5|3
1639665600000|2021-12-16 14:40:00|1507.59|1491.59|1507.5|1491.5|1507.83|1491.83|1507.45|1491.45|6
1639665610000|2021-12-16 14:40:10|1508|1492|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|8
1639665620000|2021-12-16 14:40:20|1507.88|1491.88|1507.95|1491.95|1508|1492|1507.5|1491.5|8
1639665630000|2021-12-16 14:40:30|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.14|1492.14|3
1639665640000|2021-12-16 14:40:40|1508.25|1492.25|1509.39|1493.39|1509.39|1493.39|1508.25|1492.25|4
1639665650000|2021-12-16 14:40:50|1509.08|1493.08|1509.39|1493.39|1509.39|1493.39|1509.08|1493.08|2
1639665660000|2021-12-16 14:41:00|1509.07|1493.07|1508.5|1492.5|1509.07|1493.07|1508.46|1492.46|5
1639665670000|2021-12-16 14:41:10|1508.47|1492.47|1508.5|1492.5|1508.5|1492.5|1508.47|1492.47|2
1639665680000|2021-12-16 14:41:20|1508.89|1492.89|1509.31|1493.31|1509.31|1493.31|1508.38|1492.38|6
1639665690000|2021-12-16 14:41:30|1509.4|1493.4|1508.5|1492.5|1509.4|1493.4|1508.5|1492.5|4
1639665700000|2021-12-16 14:41:40|1508.55|1492.55|1508.5|1492.5|1509.05|1493.05|1508.5|1492.5|4
1639665710000|2021-12-16 14:41:50|1508.51|1492.51|1508.89|1492.89|1508.89|1492.89|1508.5|1492.5|3
1639665720000|2021-12-16 14:42:00|1509.39|1493.39|1509.39|1493.39|1509.39|1493.39|1509.01|1493.01|5
1639665730000|2021-12-16 14:42:10|1509.58|1493.58|1509.69|1493.69|1509.69|1493.69|1509.58|1493.58|2
1639665740000|2021-12-16 14:42:20|1510.35|1494.35|1509.9|1493.9|1510.35|1494.35|1509.9|1493.9|3
1639665750000|2021-12-16 14:42:30|1509.79|1493.79|1510.35|1494.35|1510.35|1494.35|1509.79|1493.79|2
1639665760000|2021-12-16 14:42:40|1510.25|1494.25|1509.89|1493.89|1510.25|1494.25|1509.71|1493.71|6
1639665770000|2021-12-16 14:42:50|1509.68|1493.68|1509.89|1493.89|1510.15|1494.15|1509.44|1493.44|9
1639665780000|2021-12-16 14:43:00|1509.67|1493.67|1509.82|1493.82|1509.89|1493.89|1509.67|1493.67|3
1639665790000|2021-12-16 14:43:10|1510.05|1494.05|1510.01|1494.01|1510.05|1494.05|1510.01|1494.01|2
1639665800000|2021-12-16 14:43:20|1510.23|1494.23|1510.24|1494.24|1510.24|1494.24|1510.23|1494.23|2
1639665810000|2021-12-16 14:43:30|1510.41|1494.41|1509.41|1493.41|1510.5|1494.5|1509.41|1493.41|4
1639665820000|2021-12-16 14:43:40|1509.43|1493.43|1509.93|1493.93|1509.93|1493.93|1509.43|1493.43|2
1639665830000|2021-12-16 14:43:50|1509.09|1493.09|1508.98|1492.98|1509.25|1493.25|1508.98|1492.98|4
1639665840000|2021-12-16 14:44:00|1509.23|1493.23|1510.64|1494.64|1510.75|1494.75|1509.12|1493.12|9
1639665850000|2021-12-16 14:44:10|1510.65|1494.65|1510.32|1494.32|1510.65|1494.65|1510.22|1494.22|4
1639665860000|2021-12-16 14:44:20|1510.5|1494.5|1509.43|1493.43|1510.5|1494.5|1509.4|1493.4|11
1639665870000|2021-12-16 14:44:30|1509.36|1493.36|1509.31|1493.31|1509.39|1493.39|1509.27|1493.27|5
1639665890000|2021-12-16 14:44:50|1509.24|1493.24|1509.27|1493.27|1509.27|1493.27|1509.24|1493.24|2
1639665900000|2021-12-16 14:45:00|1509.24|1493.24|1509.31|1493.31|1509.44|1493.44|1509.24|1493.24|3
1639665910000|2021-12-16 14:45:10|1509.25|1493.25|1509.27|1493.27|1509.31|1493.31|1508.6|1492.6|8
1639665920000|2021-12-16 14:45:20|1508.97|1492.97|1509.77|1493.77|1509.77|1493.77|1508.92|1492.92|5
1639665930000|2021-12-16 14:45:30|1509.99|1493.99|1511.4|1495.4|1511.5|1495.5|1509.99|1493.99|10
1639665940000|2021-12-16 14:45:40|1511.9|1495.9|1511.36|1495.36|1511.9|1495.9|1511.22|1495.22|10
1639665950000|2021-12-16 14:45:50|1511.53|1495.53|1511.43|1495.43|1511.53|1495.53|1511.38|1495.38|4
1639665960000|2021-12-16 14:46:00|1511.93|1495.93|1512.39|1496.39|1512.5|1496.5|1511.93|1495.93|5
1639665970000|2021-12-16 14:46:10|1512.44|1496.44|1511.62|1495.62|1512.44|1496.44|1511.5|1495.5|6
1639665980000|2021-12-16 14:46:20|1511.78|1495.78|1512.28|1496.28|1512.28|1496.28|1511.78|1495.78|3
1639665990000|2021-12-16 14:46:30|1512.43|1496.43|1512.38|1496.38|1512.5|1496.5|1512.33|1496.33|7
1639666000000|2021-12-16 14:46:40|1512.5|1496.5|1513.02|1497.02|1513.35|1497.35|1512.5|1496.5|6
1639666010000|2021-12-16 14:46:50|1512.6|1496.6|1513.85|1497.85|1514.1|1498.1|1512.6|1496.6|6
1639666020000|2021-12-16 14:47:00|1513.83|1497.83|1513.5|1497.5|1513.9|1497.9|1513.48|1497.48|6
1639666030000|2021-12-16 14:47:10|1513.73|1497.73|1513.42|1497.42|1513.73|1497.73|1513.42|1497.42|5
1639666040000|2021-12-16 14:47:20|1513.5|1497.5|1514.5|1498.5|1514.5|1498.5|1513.25|1497.25|7
1639666050000|2021-12-16 14:47:30|1514.68|1498.68|1514.52|1498.52|1514.68|1498.68|1514.1|1498.1|6
1639666060000|2021-12-16 14:47:40|1514.67|1498.67|1514.55|1498.55|1514.67|1498.67|1514.55|1498.55|2
1639666070000|2021-12-16 14:47:50|1514.15|1498.15|1514.15|1498.15|1514.15|1498.15|1514.15|1498.15|1
1639666080000|2021-12-16 14:48:00|1514.55|1498.55|1514.57|1498.57|1514.67|1498.67|1514.5|1498.5|6
1639666090000|2021-12-16 14:48:10|1514.67|1498.67|1514|1498|1514.67|1498.67|1514|1498|6
1639666100000|2021-12-16 14:48:20|1514.55|1498.55|1513.5|1497.5|1514.55|1498.55|1513.5|1497.5|8
1639666110000|2021-12-16 14:48:30|1513.44|1497.44|1514|1498|1514|1498|1513.1|1497.1|6
1639666120000|2021-12-16 14:48:40|1514.55|1498.55|1514.67|1498.67|1514.67|1498.67|1514.2|1498.2|3
1639666130000|2021-12-16 14:48:50|1515.12|1499.12|1515.58|1499.58|1515.58|1499.58|1514.49|1498.49|4
1639666140000|2021-12-16 14:49:00|1515.59|1499.59|1516.62|1500.62|1516.64|1500.64|1514.83|1498.83|9
1639666150000|2021-12-16 14:49:10|1516.26|1500.26|1516.62|1500.62|1516.67|1500.67|1516.26|1500.26|5
1639666160000|2021-12-16 14:49:20|1516.59|1500.59|1517.8|1501.8|1518.34|1502.34|1516.59|1500.59|13
1639666170000|2021-12-16 14:49:30|1517.69|1501.69|1516.86|1500.86|1518.22|1502.22|1516.43|1500.43|17
1639666180000|2021-12-16 14:49:40|1517|1501|1516.61|1500.61|1517.1|1501.1|1516.61|1500.61|15
1639666190000|2021-12-16 14:49:50|1516.75|1500.75|1516.58|1500.58|1516.94|1500.94|1516.58|1500.58|11
1639666200000|2021-12-16 14:50:00|1516.72|1500.72|1517.07|1501.07|1517.15|1501.15|1516.58|1500.58|6
1639666210000|2021-12-16 14:50:10|1517.15|1501.15|1517.07|1501.07|1517.15|1501.15|1516.94|1500.94|6
1639666220000|2021-12-16 14:50:20|1517.15|1501.15|1516.42|1500.42|1517.15|1501.15|1516.42|1500.42|4
1639666230000|2021-12-16 14:50:30|1516.35|1500.35|1516.36|1500.36|1516.36|1500.36|1516.35|1500.35|2
1639666240000|2021-12-16 14:50:40|1516.5|1500.5|1516|1500|1516.5|1500.5|1516|1500|2
1639666250000|2021-12-16 14:50:50|1516.5|1500.5|1516|1500|1516.5|1500.5|1516|1500|4
1639666260000|2021-12-16 14:51:00|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.43|1499.43|3
1639666270000|2021-12-16 14:51:10|1515.44|1499.44|1515.5|1499.5|1515.5|1499.5|1515.44|1499.44|2
1639666280000|2021-12-16 14:51:20|1516|1500|1515.5|1499.5|1516.5|1500.5|1515.5|1499.5|11
1639666290000|2021-12-16 14:51:30|1516|1500|1516|1500|1516.25|1500.25|1515.1|1499.1|9
1639666300000|2021-12-16 14:51:40|1515.95|1499.95|1516.5|1500.5|1516.94|1500.94|1515.95|1499.95|7
1639666310000|2021-12-16 14:51:50|1517|1501|1516.49|1500.49|1517|1501|1516.49|1500.49|5
1639666320000|2021-12-16 14:52:00|1516.5|1500.5|1516.5|1500.5|1516.94|1500.94|1516.5|1500.5|5
1639666330000|2021-12-16 14:52:10|1516.94|1500.94|1516.5|1500.5|1516.94|1500.94|1516.35|1500.35|7
1639666340000|2021-12-16 14:52:20|1516.41|1500.41|1516.5|1500.5|1516.94|1500.94|1516.41|1500.41|4
1639666350000|2021-12-16 14:52:30|1516.94|1500.94|1516.5|1500.5|1516.94|1500.94|1516.5|1500.5|12
1639666360000|2021-12-16 14:52:40|1516.94|1500.94|1516.33|1500.33|1517|1501|1516.25|1500.25|8
1639666370000|2021-12-16 14:52:50|1516.48|1500.48|1516|1500|1516.5|1500.5|1516|1500|6
1639666380000|2021-12-16 14:53:00|1515.43|1499.43|1514.72|1498.72|1515.93|1499.93|1514.5|1498.5|11
1639666390000|2021-12-16 14:53:10|1514.5|1498.5|1515.01|1499.01|1515.11|1499.11|1514.5|1498.5|18
1639666400000|2021-12-16 14:53:20|1514.61|1498.61|1514.18|1498.18|1515.01|1499.01|1514.18|1498.18|7
1639666410000|2021-12-16 14:53:30|1513.5|1497.5|1513.29|1497.29|1513.5|1497.5|1513.29|1497.29|2
1639666420000|2021-12-16 14:53:40|1513.25|1497.25|1512.78|1496.78|1513.25|1497.25|1512.51|1496.51|9
1639666430000|2021-12-16 14:53:50|1512.81|1496.81|1512.81|1496.81|1512.81|1496.81|1512.81|1496.81|1
1639666440000|2021-12-16 14:54:00|1512.94|1496.94|1513.5|1497.5|1513.9|1497.9|1512.53|1496.53|8
1639666450000|2021-12-16 14:54:10|1513.9|1497.9|1513.5|1497.5|1514.08|1498.08|1513.5|1497.5|10
1639666460000|2021-12-16 14:54:20|1514|1498|1514|1498|1514|1498|1513.91|1497.91|3
1639666480000|2021-12-16 14:54:40|1514.3|1498.3|1514.5|1498.5|1514.5|1498.5|1514.3|1498.3|2
1639666490000|2021-12-16 14:54:50|1515|1499|1514.37|1498.37|1515|1499|1514.37|1498.37|8
1639666500000|2021-12-16 14:55:00|1514.24|1498.24|1514|1498|1514.24|1498.24|1514|1498|4
1639666510000|2021-12-16 14:55:10|1513.85|1497.85|1514|1498|1514|1498|1513.59|1497.59|5
1639666520000|2021-12-16 14:55:20|1513.55|1497.55|1514.09|1498.09|1514.09|1498.09|1513.55|1497.55|4
1639666530000|2021-12-16 14:55:30|1514|1498|1514.1|1498.1|1514.1|1498.1|1513.94|1497.94|4
1639666540000|2021-12-16 14:55:40|1514|1498|1513.24|1497.24|1514|1498|1513.16|1497.16|9
1639666550000|2021-12-16 14:55:50|1513.41|1497.41|1513.15|1497.15|1513.5|1497.5|1513.15|1497.15|5
1639666560000|2021-12-16 14:56:00|1512.51|1496.51|1512.5|1496.5|1512.52|1496.52|1511.78|1495.78|6
1639666570000|2021-12-16 14:56:10|1511.93|1495.93|1511.9|1495.9|1511.94|1495.94|1511.41|1495.41|9
1639666580000|2021-12-16 14:56:20|1511.5|1495.5|1511.41|1495.41|1512|1496|1511.41|1495.41|5
1639666590000|2021-12-16 14:56:30|1511.42|1495.42|1512|1496|1512|1496|1511.41|1495.41|11
1639666610000|2021-12-16 14:56:50|1511.89|1495.89|1511.89|1495.89|1511.89|1495.89|1511.89|1495.89|1
1639666620000|2021-12-16 14:57:00|1512|1496|1512.6|1496.6|1512.82|1496.82|1511.99|1495.99|12
1639666630000|2021-12-16 14:57:10|1512.56|1496.56|1512.4|1496.4|1512.93|1496.93|1512.39|1496.39|8
1639666650000|2021-12-16 14:57:30|1512.44|1496.44|1512.5|1496.5|1512.5|1496.5|1512.21|1496.21|4
1639666660000|2021-12-16 14:57:40|1512.34|1496.34|1512.34|1496.34|1512.46|1496.46|1512.29|1496.29|4
1639666670000|2021-12-16 14:57:50|1512.22|1496.22|1512.34|1496.34|1512.34|1496.34|1512.22|1496.22|2
1639666680000|2021-12-16 14:58:00|1512.5|1496.5|1512.22|1496.22|1512.5|1496.5|1512.22|1496.22|3
1639666690000|2021-12-16 14:58:10|1512.34|1496.34|1512.34|1496.34|1512.46|1496.46|1512.27|1496.27|10
1639666700000|2021-12-16 14:58:20|1512.22|1496.22|1513|1497|1513.14|1497.14|1512.22|1496.22|5
1639666710000|2021-12-16 14:58:30|1512.89|1496.89|1513.5|1497.5|1513.5|1497.5|1512.89|1496.89|3
1639666720000|2021-12-16 14:58:40|1513.1|1497.1|1513.79|1497.79|1514.04|1498.04|1513.1|1497.1|6
1639666730000|2021-12-16 14:58:50|1514.19|1498.19|1513.4|1497.4|1514.19|1498.19|1513.4|1497.4|4
1639666740000|2021-12-16 14:59:00|1513.27|1497.27|1513|1497|1513.32|1497.32|1513|1497|4
1639666750000|2021-12-16 14:59:10|1513.12|1497.12|1513.12|1497.12|1513.12|1497.12|1513.12|1497.12|1
1639666770000|2021-12-16 14:59:30|1513.09|1497.09|1513.5|1497.5|1513.5|1497.5|1513.09|1497.09|3
1639666780000|2021-12-16 14:59:40|1513|1497|1513|1497|1513|1497|1512.55|1496.55|3
1639666790000|2021-12-16 14:59:50|1512.43|1496.43|1512.26|1496.26|1512.43|1496.43|1512.26|1496.26|2
1639666800000|2021-12-16 15:00:00|1512.37|1496.37|1512.45|1496.45|1512.5|1496.5|1512.33|1496.33|5
1639666810000|2021-12-16 15:00:10|1512.43|1496.43|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|4
1639666820000|2021-12-16 15:00:20|1511.43|1495.43|1511.5|1495.5|1511.5|1495.5|1511.43|1495.43|2
1639666830000|2021-12-16 15:00:30|1511.35|1495.35|1511.5|1495.5|1511.5|1495.5|1511.05|1495.05|4
1639666840000|2021-12-16 15:00:40|1511.35|1495.35|1510.5|1494.5|1511.35|1495.35|1510.5|1494.5|3
1639666850000|2021-12-16 15:00:50|1510.55|1494.55|1510.36|1494.36|1510.55|1494.55|1510.36|1494.36|3
1639666860000|2021-12-16 15:01:00|1510.16|1494.16|1509.1|1493.1|1510.16|1494.16|1509.1|1493.1|9
1639666870000|2021-12-16 15:01:10|1509.11|1493.11|1507.25|1491.25|1509.11|1493.11|1507.25|1491.25|11
1639666880000|2021-12-16 15:01:20|1507.15|1491.15|1508.32|1492.32|1508.32|1492.32|1506.66|1490.66|18
1639666890000|2021-12-16 15:01:30|1508.33|1492.33|1508.39|1492.39|1509.35|1493.35|1508.33|1492.33|14
1639666900000|2021-12-16 15:01:40|1508.32|1492.32|1506.5|1490.5|1508.32|1492.32|1506.41|1490.41|13
1639666910000|2021-12-16 15:01:50|1506.42|1490.42|1507.2|1491.2|1507.2|1491.2|1505.56|1489.56|7
1639666920000|2021-12-16 15:02:00|1507.11|1491.11|1506.5|1490.5|1507.5|1491.5|1506.5|1490.5|6
1639666930000|2021-12-16 15:02:10|1506.45|1490.45|1506.1|1490.1|1506.9|1490.9|1506.1|1490.1|7
1639666940000|2021-12-16 15:02:20|1506.5|1490.5|1506.35|1490.35|1506.5|1490.5|1506.35|1490.35|2
1639666950000|2021-12-16 15:02:30|1506.4|1490.4|1506.5|1490.5|1506.5|1490.5|1506.4|1490.4|2
1639666960000|2021-12-16 15:02:40|1506.44|1490.44|1506.45|1490.45|1506.5|1490.5|1506.44|1490.44|3
1639666970000|2021-12-16 15:02:50|1506.5|1490.5|1504.79|1488.79|1506.5|1490.5|1504.5|1488.5|6
1639666980000|2021-12-16 15:03:00|1504.53|1488.53|1506.07|1490.07|1506.07|1490.07|1504.5|1488.5|13
1639666990000|2021-12-16 15:03:10|1506.2|1490.2|1506.07|1490.07|1506.2|1490.2|1506.07|1490.07|2
1639667000000|2021-12-16 15:03:20|1506.03|1490.03|1506.03|1490.03|1506.03|1490.03|1506.03|1490.03|1
1639667010000|2021-12-16 15:03:30|1506.44|1490.44|1506.28|1490.28|1506.5|1490.5|1506.21|1490.21|4
1639667020000|2021-12-16 15:03:40|1506.5|1490.5|1506.36|1490.36|1506.5|1490.5|1506.36|1490.36|11
1639667030000|2021-12-16 15:03:50|1506.37|1490.37|1506.55|1490.55|1507|1491|1506.37|1490.37|11
1639667040000|2021-12-16 15:04:00|1506.48|1490.48|1507|1491|1507|1491|1506.48|1490.48|4
1639667050000|2021-12-16 15:04:10|1506.97|1490.97|1507.5|1491.5|1507.5|1491.5|1506.97|1490.97|6
1639667060000|2021-12-16 15:04:20|1507|1491|1507|1491|1507|1491|1506.65|1490.65|3
1639667070000|2021-12-16 15:04:30|1507.3|1491.3|1507|1491|1507.3|1491.3|1506.91|1490.91|5
1639667080000|2021-12-16 15:04:40|1506.5|1490.5|1506.9|1490.9|1507|1491|1506.5|1490.5|7
1639667090000|2021-12-16 15:04:50|1506.5|1490.5|1506.3|1490.3|1506.9|1490.9|1506.3|1490.3|10
1639667100000|2021-12-16 15:05:00|1506.39|1490.39|1506.34|1490.34|1506.5|1490.5|1506.34|1490.34|5
1639667110000|2021-12-16 15:05:10|1506.35|1490.35|1505.97|1489.97|1506.35|1490.35|1505.97|1489.97|3
1639667120000|2021-12-16 15:05:20|1505.8|1489.8|1506.5|1490.5|1506.5|1490.5|1505.8|1489.8|3
1639667130000|2021-12-16 15:05:30|1506.4|1490.4|1506.5|1490.5|1506.5|1490.5|1506.39|1490.39|5
1639667140000|2021-12-16 15:05:40|1506.43|1490.43|1505.59|1489.59|1506.43|1490.43|1505.59|1489.59|3
1639667150000|2021-12-16 15:05:50|1506.09|1490.09|1506.4|1490.4|1506.55|1490.55|1506.09|1490.09|5
1639667160000|2021-12-16 15:06:00|1506|1490|1505.46|1489.46|1506|1490|1505.46|1489.46|6
1639667170000|2021-12-16 15:06:10|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1639667200000|2021-12-16 15:06:40|1505|1489|1505|1489|1505|1489|1505|1489|1
1639667210000|2021-12-16 15:06:50|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639667220000|2021-12-16 15:07:00|1504.2|1488.2|1503.5|1487.5|1504.2|1488.2|1503.32|1487.32|10
1639667230000|2021-12-16 15:07:10|1503.38|1487.38|1504|1488|1504|1488|1503.29|1487.29|8
1639667240000|2021-12-16 15:07:20|1503.45|1487.45|1503.17|1487.17|1503.45|1487.45|1502.67|1486.67|5
1639667250000|2021-12-16 15:07:30|1502.67|1486.67|1503.69|1487.69|1504.12|1488.12|1502.67|1486.67|12
1639667260000|2021-12-16 15:07:40|1503.21|1487.21|1503.5|1487.5|1503.5|1487.5|1503.11|1487.11|4
1639667270000|2021-12-16 15:07:50|1503.2|1487.2|1503.5|1487.5|1503.5|1487.5|1503.2|1487.2|2
1639667280000|2021-12-16 15:08:00|1503.44|1487.44|1503.11|1487.11|1503.5|1487.5|1503.11|1487.11|4
1639667290000|2021-12-16 15:08:10|1503.44|1487.44|1505|1489|1505|1489|1503.44|1487.44|7
1639667300000|2021-12-16 15:08:20|1504.9|1488.9|1505.45|1489.45|1505.45|1489.45|1504.9|1488.9|4
1639667310000|2021-12-16 15:08:30|1505.41|1489.41|1506.15|1490.15|1506.5|1490.5|1505.25|1489.25|13
1639667320000|2021-12-16 15:08:40|1506.14|1490.14|1506.24|1490.24|1506.44|1490.44|1506.14|1490.14|7
1639667330000|2021-12-16 15:08:50|1506.23|1490.23|1506.35|1490.35|1506.5|1490.5|1506.23|1490.23|6
1639667340000|2021-12-16 15:09:00|1506.24|1490.24|1505.6|1489.6|1506.24|1490.24|1505.6|1489.6|4
1639667350000|2021-12-16 15:09:10|1505.9|1489.9|1505.75|1489.75|1505.96|1489.96|1505.5|1489.5|7
1639667360000|2021-12-16 15:09:20|1505.93|1489.93|1506|1490|1506.35|1490.35|1505.93|1489.93|6
1639667370000|2021-12-16 15:09:30|1505.94|1489.94|1506|1490|1506|1490|1505.94|1489.94|2
1639667390000|2021-12-16 15:09:50|1505.95|1489.95|1505.95|1489.95|1505.95|1489.95|1505.95|1489.95|1
1639667400000|2021-12-16 15:10:00|1505.66|1489.66|1505.62|1489.62|1505.66|1489.66|1505.5|1489.5|3
1639667410000|2021-12-16 15:10:10|1505.69|1489.69|1505.72|1489.72|1505.72|1489.72|1505.6|1489.6|6
1639667420000|2021-12-16 15:10:20|1506.05|1490.05|1506.5|1490.5|1506.5|1490.5|1505.94|1489.94|7
1639667430000|2021-12-16 15:10:30|1506.71|1490.71|1506.57|1490.57|1506.72|1490.72|1506.49|1490.49|6
1639667440000|2021-12-16 15:10:40|1506.58|1490.58|1506.58|1490.58|1506.58|1490.58|1506.58|1490.58|1
1639667450000|2021-12-16 15:10:50|1506.84|1490.84|1506.59|1490.59|1506.84|1490.84|1506.59|1490.59|2
1639667460000|2021-12-16 15:11:00|1506.58|1490.58|1506.58|1490.58|1506.58|1490.58|1506.58|1490.58|1
1639667470000|2021-12-16 15:11:10|1507|1491|1507.5|1491.5|1507.75|1491.75|1507|1491|5
1639667480000|2021-12-16 15:11:20|1507.44|1491.44|1508.09|1492.09|1508.09|1492.09|1507.44|1491.44|8
1639667490000|2021-12-16 15:11:30|1508.12|1492.12|1507.9|1491.9|1508.4|1492.4|1507.9|1491.9|5
1639667500000|2021-12-16 15:11:40|1508|1492|1508|1492|1508|1492|1508|1492|1
1639667520000|2021-12-16 15:12:00|1508.41|1492.41|1508.36|1492.36|1508.5|1492.5|1508.36|1492.36|3
1639667530000|2021-12-16 15:12:10|1508.34|1492.34|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|5
1639667540000|2021-12-16 15:12:20|1508|1492|1508.5|1492.5|1508.5|1492.5|1508|1492|2
1639667550000|2021-12-16 15:12:30|1508.44|1492.44|1508.33|1492.33|1508.44|1492.44|1508.1|1492.1|6
1639667570000|2021-12-16 15:12:50|1508.5|1492.5|1508.75|1492.75|1508.75|1492.75|1508.5|1492.5|4
1639667580000|2021-12-16 15:13:00|1508.5|1492.5|1508.33|1492.33|1509|1493|1508.33|1492.33|12
1639667590000|2021-12-16 15:13:10|1508.53|1492.53|1507.5|1491.5|1508.53|1492.53|1507.5|1491.5|5
1639667600000|2021-12-16 15:13:20|1507.46|1491.46|1508.22|1492.22|1508.22|1492.22|1507.46|1491.46|6
1639667610000|2021-12-16 15:13:30|1508.25|1492.25|1508.25|1492.25|1508.25|1492.25|1508.25|1492.25|1
1639667620000|2021-12-16 15:13:40|1508|1492|1507.5|1491.5|1508.25|1492.25|1507.5|1491.5|4
1639667630000|2021-12-16 15:13:50|1507.72|1491.72|1507.5|1491.5|1508.01|1492.01|1507.5|1491.5|7
1639667640000|2021-12-16 15:14:00|1507.55|1491.55|1507.5|1491.5|1507.55|1491.55|1507.5|1491.5|2
1639667650000|2021-12-16 15:14:10|1508.08|1492.08|1508.08|1492.08|1508.08|1492.08|1508.08|1492.08|1
1639667660000|2021-12-16 15:14:20|1507.7|1491.7|1508.05|1492.05|1508.5|1492.5|1507.7|1491.7|8
1639667670000|2021-12-16 15:14:30|1508.4|1492.4|1507.5|1491.5|1508.4|1492.4|1507.5|1491.5|3
1639667680000|2021-12-16 15:14:40|1507.46|1491.46|1507.5|1491.5|1507.5|1491.5|1507.46|1491.46|2
1639667690000|2021-12-16 15:14:50|1508|1492|1507.5|1491.5|1508|1492|1507.5|1491.5|2
1639667700000|2021-12-16 15:15:00|1508|1492|1508.42|1492.42|1508.42|1492.42|1507.5|1491.5|13
1639667710000|2021-12-16 15:15:10|1508.5|1492.5|1509.07|1493.07|1509.27|1493.27|1508.5|1492.5|8
1639667720000|2021-12-16 15:15:20|1509.2|1493.2|1510|1494|1510.07|1494.07|1508.78|1492.78|10
1639667730000|2021-12-16 15:15:30|1509.89|1493.89|1509.78|1493.78|1509.89|1493.89|1509.78|1493.78|2
1639667740000|2021-12-16 15:15:40|1509.9|1493.9|1509.75|1493.75|1510|1494|1509.5|1493.5|8
1639667750000|2021-12-16 15:15:50|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1
1639667760000|2021-12-16 15:16:00|1510.09|1494.09|1510.4|1494.4|1510.4|1494.4|1510.09|1494.09|4
1639667770000|2021-12-16 15:16:10|1510.45|1494.45|1510.37|1494.37|1510.75|1494.75|1510.37|1494.37|5
1639667780000|2021-12-16 15:16:20|1510.26|1494.26|1510.37|1494.37|1510.37|1494.37|1510.26|1494.26|2
1639667800000|2021-12-16 15:16:40|1510.44|1494.44|1509.5|1493.5|1510.44|1494.44|1509.45|1493.45|6
1639667810000|2021-12-16 15:16:50|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.39|1493.39|2
1639667820000|2021-12-16 15:17:00|1509.41|1493.41|1509.87|1493.87|1509.87|1493.87|1509.41|1493.41|3
1639667830000|2021-12-16 15:17:10|1509.5|1493.5|1510.37|1494.37|1510.37|1494.37|1509.5|1493.5|3
1639667840000|2021-12-16 15:17:20|1510|1494|1509.5|1493.5|1510|1494|1509.46|1493.46|4
1639667850000|2021-12-16 15:17:30|1509|1493|1508.54|1492.54|1509|1493|1508.54|1492.54|2
1639667860000|2021-12-16 15:17:40|1508.51|1492.51|1508.5|1492.5|1508.51|1492.51|1508.5|1492.5|2
1639667870000|2021-12-16 15:17:50|1509|1493|1507.42|1491.42|1509|1493|1507.42|1491.42|9
1639667880000|2021-12-16 15:18:00|1507.44|1491.44|1507.31|1491.31|1507.84|1491.84|1506.94|1490.94|9
1639667890000|2021-12-16 15:18:10|1507.75|1491.75|1507.26|1491.26|1507.75|1491.75|1507.26|1491.26|2
1639667900000|2021-12-16 15:18:20|1507.36|1491.36|1507.69|1491.69|1507.69|1491.69|1507.31|1491.31|4
1639667910000|2021-12-16 15:18:30|1507.88|1491.88|1508|1492|1508.29|1492.29|1507.88|1491.88|7
1639667920000|2021-12-16 15:18:40|1508.7|1492.7|1509.23|1493.23|1509.5|1493.5|1508.67|1492.67|5
1639667930000|2021-12-16 15:18:50|1509.73|1493.73|1510|1494|1510.09|1494.09|1509.73|1493.73|3
1639667940000|2021-12-16 15:19:00|1509.94|1493.94|1509.5|1493.5|1510|1494|1509.32|1493.32|6
1639667950000|2021-12-16 15:19:10|1509.35|1493.35|1509.5|1493.5|1509.5|1493.5|1509.35|1493.35|3
1639667960000|2021-12-16 15:19:20|1509.35|1493.35|1509.72|1493.72|1510|1494|1509.35|1493.35|4
1639667970000|2021-12-16 15:19:30|1509.83|1493.83|1510.67|1494.67|1510.92|1494.92|1509.83|1493.83|8
1639667980000|2021-12-16 15:19:40|1511.12|1495.12|1510.67|1494.67|1511.12|1495.12|1510.5|1494.5|4
1639667990000|2021-12-16 15:19:50|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639668000000|2021-12-16 15:20:00|1510.38|1494.38|1510.5|1494.5|1510.5|1494.5|1510.38|1494.38|2
1639668010000|2021-12-16 15:20:10|1510.35|1494.35|1510.5|1494.5|1510.5|1494.5|1510.35|1494.35|2
1639668020000|2021-12-16 15:20:20|1510.25|1494.25|1511.45|1495.45|1511.5|1495.5|1510.03|1494.03|16
1639668030000|2021-12-16 15:20:30|1511.5|1495.5|1511.25|1495.25|1511.5|1495.5|1511|1495|3
1639668040000|2021-12-16 15:20:40|1511.18|1495.18|1511|1495|1511.25|1495.25|1511|1495|3
1639668050000|2021-12-16 15:20:50|1511.25|1495.25|1510.9|1494.9|1511.25|1495.25|1510.9|1494.9|2
1639668060000|2021-12-16 15:21:00|1510.88|1494.88|1510.75|1494.75|1510.88|1494.88|1510.75|1494.75|2
1639668070000|2021-12-16 15:21:10|1510.88|1494.88|1511|1495|1511.2|1495.2|1510.75|1494.75|5
1639668080000|2021-12-16 15:21:20|1510.88|1494.88|1510.88|1494.88|1511.3|1495.3|1510.75|1494.75|6
1639668090000|2021-12-16 15:21:30|1511.05|1495.05|1510.42|1494.42|1511.05|1495.05|1510.42|1494.42|3
1639668100000|2021-12-16 15:21:40|1510.32|1494.32|1510.54|1494.54|1511|1495|1510.32|1494.32|5
1639668110000|2021-12-16 15:21:50|1510.32|1494.32|1510.4|1494.4|1510.4|1494.4|1510.32|1494.32|2
1639668120000|2021-12-16 15:22:00|1510.5|1494.5|1510.32|1494.32|1510.66|1494.66|1510.25|1494.25|6
1639668130000|2021-12-16 15:22:10|1510.65|1494.65|1510.65|1494.65|1510.65|1494.65|1510.65|1494.65|1
1639668140000|2021-12-16 15:22:20|1510.32|1494.32|1510.35|1494.35|1510.41|1494.41|1510.26|1494.26|4
1639668150000|2021-12-16 15:22:30|1510.48|1494.48|1510.22|1494.22|1510.48|1494.48|1510.22|1494.22|6
1639668160000|2021-12-16 15:22:40|1509.82|1493.82|1509.5|1493.5|1509.82|1493.82|1509.46|1493.46|4
1639668170000|2021-12-16 15:22:50|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1
1639668180000|2021-12-16 15:23:00|1509.27|1493.27|1509.2|1493.2|1509.27|1493.27|1509.13|1493.13|4
1639668190000|2021-12-16 15:23:10|1509.25|1493.25|1509.12|1493.12|1509.25|1493.25|1509.12|1493.12|3
1639668200000|2021-12-16 15:23:20|1509.35|1493.35|1509.12|1493.12|1509.35|1493.35|1509.12|1493.12|2
1639668210000|2021-12-16 15:23:30|1509.5|1493.5|1509.28|1493.28|1509.72|1493.72|1509.28|1493.28|6
1639668240000|2021-12-16 15:24:00|1509.2|1493.2|1508.99|1492.99|1509.2|1493.2|1508.99|1492.99|2
1639668250000|2021-12-16 15:24:10|1508.7|1492.7|1510.4|1494.4|1510.4|1494.4|1508.62|1492.62|11
1639668260000|2021-12-16 15:24:20|1510.3|1494.3|1509.88|1493.88|1510.3|1494.3|1509.87|1493.87|5
1639668270000|2021-12-16 15:24:30|1509.38|1493.38|1509.38|1493.38|1509.38|1493.38|1509.37|1493.37|5
1639668280000|2021-12-16 15:24:40|1509.35|1493.35|1510.03|1494.03|1510.03|1494.03|1509.35|1493.35|4
1639668290000|2021-12-16 15:24:50|1510.39|1494.39|1510.24|1494.24|1510.39|1494.39|1510.24|1494.24|2
1639668300000|2021-12-16 15:25:00|1510.35|1494.35|1510.16|1494.16|1510.35|1494.35|1510.16|1494.16|3
1639668320000|2021-12-16 15:25:20|1509.74|1493.74|1510.76|1494.76|1510.8|1494.8|1509.74|1493.74|6
1639668330000|2021-12-16 15:25:30|1510.8|1494.8|1510.16|1494.16|1510.8|1494.8|1510.16|1494.16|9
1639668340000|2021-12-16 15:25:40|1510.25|1494.25|1510.8|1494.8|1510.85|1494.85|1510.25|1494.25|9
1639668350000|2021-12-16 15:25:50|1510.23|1494.23|1512.2|1496.2|1512.3|1496.3|1510.23|1494.23|12
1639668360000|2021-12-16 15:26:00|1511.85|1495.85|1511.67|1495.67|1511.95|1495.95|1511.12|1495.12|10
1639668370000|2021-12-16 15:26:10|1511.68|1495.68|1512.59|1496.59|1512.9|1496.9|1511.68|1495.68|11
1639668380000|2021-12-16 15:26:20|1512.95|1496.95|1513.09|1497.09|1513.15|1497.15|1512.74|1496.74|4
1639668390000|2021-12-16 15:26:30|1513.22|1497.22|1512.59|1496.59|1513.22|1497.22|1512.5|1496.5|5
1639668400000|2021-12-16 15:26:40|1512.8|1496.8|1511.5|1495.5|1512.8|1496.8|1511.44|1495.44|7
1639668410000|2021-12-16 15:26:50|1512|1496|1511.5|1495.5|1512|1496|1511.5|1495.5|4
1639668420000|2021-12-16 15:27:00|1512.25|1496.25|1512.5|1496.5|1512.5|1496.5|1512.25|1496.25|4
1639668430000|2021-12-16 15:27:10|1512.38|1496.38|1512.74|1496.74|1512.98|1496.98|1512.38|1496.38|4
1639668440000|2021-12-16 15:27:20|1513.2|1497.2|1513.09|1497.09|1513.2|1497.2|1513.09|1497.09|2
1639668450000|2021-12-16 15:27:30|1513.1|1497.1|1513.09|1497.09|1513.1|1497.1|1512.59|1496.59|6
1639668460000|2021-12-16 15:27:40|1512.84|1496.84|1513|1497|1513.35|1497.35|1512.75|1496.75|5
1639668470000|2021-12-16 15:27:50|1513.12|1497.12|1513.95|1497.95|1514.38|1498.38|1513.12|1497.12|10
1639668480000|2021-12-16 15:28:00|1513.63|1497.63|1514.45|1498.45|1514.45|1498.45|1513.63|1497.63|9
1639668490000|2021-12-16 15:28:10|1514.26|1498.26|1514.87|1498.87|1514.87|1498.87|1514.26|1498.26|13
1639668500000|2021-12-16 15:28:20|1514.7|1498.7|1515.21|1499.21|1515.5|1499.5|1514.7|1498.7|7
1639668510000|2021-12-16 15:28:30|1515.36|1499.36|1515.21|1499.21|1515.4|1499.4|1515.1|1499.1|7
1639668520000|2021-12-16 15:28:40|1515.18|1499.18|1515.27|1499.27|1515.5|1499.5|1515.18|1499.18|6
1639668530000|2021-12-16 15:28:50|1515.21|1499.21|1516.04|1500.04|1516.25|1500.25|1515.21|1499.21|6
1639668540000|2021-12-16 15:29:00|1515.79|1499.79|1515.7|1499.7|1516.11|1500.11|1515.5|1499.5|8
1639668550000|2021-12-16 15:29:10|1516|1500|1515.7|1499.7|1516|1500|1515.7|1499.7|3
1639668560000|2021-12-16 15:29:20|1515.95|1499.95|1517.42|1501.42|1517.42|1501.42|1515.7|1499.7|5
1639668570000|2021-12-16 15:29:30|1517|1501|1516.92|1500.92|1517|1501|1516.45|1500.45|5
1639668580000|2021-12-16 15:29:40|1516.1|1500.1|1516.92|1500.92|1517.56|1501.56|1516.1|1500.1|4
1639668590000|2021-12-16 15:29:50|1517.15|1501.15|1517.92|1501.92|1517.92|1501.92|1517.02|1501.02|4
1639668600000|2021-12-16 15:30:00|1517.05|1501.05|1518.31|1502.31|1518.31|1502.31|1517.02|1501.02|10
1639668610000|2021-12-16 15:30:10|1518|1502|1518.31|1502.31|1518.31|1502.31|1517.42|1501.42|8
1639668620000|2021-12-16 15:30:20|1518|1502|1518.22|1502.22|1518.31|1502.31|1517.35|1501.35|10
1639668630000|2021-12-16 15:30:30|1517.71|1501.71|1519.63|1503.63|1519.72|1503.72|1517.55|1501.55|22
1639668640000|2021-12-16 15:30:40|1520.25|1504.25|1519.39|1503.39|1520.4|1504.4|1519.39|1503.39|4
1639668650000|2021-12-16 15:30:50|1519.29|1503.29|1519.79|1503.79|1519.79|1503.79|1519.29|1503.29|7
1639668660000|2021-12-16 15:31:00|1519.29|1503.29|1518.5|1502.5|1519.45|1503.45|1518.32|1502.32|10
1639668670000|2021-12-16 15:31:10|1519|1503|1518.5|1502.5|1519|1503|1518.44|1502.44|4
1639668680000|2021-12-16 15:31:20|1518.43|1502.43|1517.5|1501.5|1518.43|1502.43|1517.5|1501.5|3
1639668690000|2021-12-16 15:31:30|1517.36|1501.36|1517.52|1501.52|1517.52|1501.52|1517.18|1501.18|4
1639668700000|2021-12-16 15:31:40|1517.54|1501.54|1517.5|1501.5|1518.04|1502.04|1517.44|1501.44|8
1639668710000|2021-12-16 15:31:50|1517|1501|1517|1501|1517|1501|1517|1501|1
1639668720000|2021-12-16 15:32:00|1516.5|1500.5|1516.5|1500.5|1517|1501|1516.5|1500.5|10
1639668730000|2021-12-16 15:32:10|1516.49|1500.49|1516.5|1500.5|1516.5|1500.5|1516.41|1500.41|5
1639668740000|2021-12-16 15:32:20|1516.48|1500.48|1517|1501|1517|1501|1516.44|1500.44|5
1639668750000|2021-12-16 15:32:30|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.48|1500.48|3
1639668760000|2021-12-16 15:32:40|1517|1501|1516.5|1500.5|1517|1501|1516.5|1500.5|2
1639668770000|2021-12-16 15:32:50|1517|1501|1516.5|1500.5|1517|1501|1516.5|1500.5|2
1639668780000|2021-12-16 15:33:00|1516.41|1500.41|1516.84|1500.84|1517.05|1501.05|1516.41|1500.41|7
1639668790000|2021-12-16 15:33:10|1516.79|1500.79|1516.5|1500.5|1517|1501|1516.43|1500.43|10
1639668800000|2021-12-16 15:33:20|1516.39|1500.39|1516.89|1500.89|1516.95|1500.95|1516.35|1500.35|7
1639668810000|2021-12-16 15:33:30|1516.95|1500.95|1516.24|1500.24|1516.95|1500.95|1516.17|1500.17|12
1639668820000|2021-12-16 15:33:40|1516.13|1500.13|1516.15|1500.15|1516.19|1500.19|1516.13|1500.13|4
1639668830000|2021-12-16 15:33:50|1516.04|1500.04|1516.15|1500.15|1516.15|1500.15|1516.04|1500.04|2
1639668840000|2021-12-16 15:34:00|1516|1500|1516.86|1500.86|1516.86|1500.86|1515.74|1499.74|11
1639668850000|2021-12-16 15:34:10|1516.36|1500.36|1516.82|1500.82|1517.07|1501.07|1516.36|1500.36|6
1639668860000|2021-12-16 15:34:20|1517.25|1501.25|1517.13|1501.13|1517.25|1501.25|1517.13|1501.13|2
1639668870000|2021-12-16 15:34:30|1517.41|1501.41|1517.22|1501.22|1517.41|1501.41|1517.22|1501.22|2
1639668890000|2021-12-16 15:34:50|1517.27|1501.27|1517.27|1501.27|1517.27|1501.27|1517.27|1501.27|1
1639668900000|2021-12-16 15:35:00|1517.28|1501.28|1517.5|1501.5|1518|1502|1516.88|1500.88|15
1639668910000|2021-12-16 15:35:10|1517.25|1501.25|1517.25|1501.25|1517.25|1501.25|1517.25|1501.25|1
1639668920000|2021-12-16 15:35:20|1517.2|1501.2|1517.2|1501.2|1517.2|1501.2|1517.2|1501.2|1
1639668930000|2021-12-16 15:35:30|1517.24|1501.24|1517.24|1501.24|1517.39|1501.39|1517.21|1501.21|4
1639668940000|2021-12-16 15:35:40|1517.5|1501.5|1517.39|1501.39|1517.5|1501.5|1517.39|1501.39|2
1639668950000|2021-12-16 15:35:50|1517.31|1501.31|1516.44|1500.44|1517.42|1501.42|1516.44|1500.44|5
1639668960000|2021-12-16 15:36:00|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.38|1500.38|3
1639668970000|2021-12-16 15:36:10|1516.4|1500.4|1515.9|1499.9|1516.5|1500.5|1515.58|1499.58|8
1639668980000|2021-12-16 15:36:20|1515.4|1499.4|1515.98|1499.98|1515.98|1499.98|1515.23|1499.23|8
1639668990000|2021-12-16 15:36:30|1515.99|1499.99|1515.99|1499.99|1515.99|1499.99|1515.99|1499.99|1
1639669000000|2021-12-16 15:36:40|1516|1500|1516.32|1500.32|1516.5|1500.5|1516|1500|7
1639669010000|2021-12-16 15:36:50|1516.34|1500.34|1516.72|1500.72|1516.72|1500.72|1515.85|1499.85|5
1639669020000|2021-12-16 15:37:00|1516.5|1500.5|1516.72|1500.72|1516.72|1500.72|1516.5|1500.5|2
1639669030000|2021-12-16 15:37:10|1516.5|1500.5|1516.9|1500.9|1517|1501|1516.5|1500.5|3
1639669040000|2021-12-16 15:37:20|1517.45|1501.45|1517.67|1501.67|1517.67|1501.67|1517.45|1501.45|2
1639669050000|2021-12-16 15:37:30|1517.42|1501.42|1517.51|1501.51|1517.51|1501.51|1517.4|1501.4|4
1639669060000|2021-12-16 15:37:40|1517.46|1501.46|1517.51|1501.51|1517.51|1501.51|1517.3|1501.3|3
1639669070000|2021-12-16 15:37:50|1517.8|1501.8|1517.8|1501.8|1518.4|1502.4|1517.78|1501.78|8
1639669080000|2021-12-16 15:38:00|1518.03|1502.03|1518.82|1502.82|1518.82|1502.82|1518.03|1502.03|7
1639669090000|2021-12-16 15:38:10|1518.45|1502.45|1520.47|1504.47|1520.47|1504.47|1518.45|1502.45|14
1639669100000|2021-12-16 15:38:20|1520.49|1504.49|1518.5|1502.5|1520.49|1504.49|1518.35|1502.35|9
1639669110000|2021-12-16 15:38:30|1518.81|1502.81|1518.13|1502.13|1519.13|1503.13|1518.13|1502.13|16
1639669120000|2021-12-16 15:38:40|1518.15|1502.15|1518|1502|1519.06|1503.06|1518|1502|11
1639669130000|2021-12-16 15:38:50|1517.5|1501.5|1518|1502|1518.22|1502.22|1517.13|1501.13|7
1639669140000|2021-12-16 15:39:00|1517.65|1501.65|1517.5|1501.5|1517.65|1501.65|1517.5|1501.5|2
1639669150000|2021-12-16 15:39:10|1517.7|1501.7|1517.5|1501.5|1517.7|1501.7|1517.35|1501.35|4
1639669160000|2021-12-16 15:39:20|1517.7|1501.7|1517.83|1501.83|1518.33|1502.33|1517.7|1501.7|5
1639669170000|2021-12-16 15:39:30|1517.5|1501.5|1517.5|1501.5|1517.5|1501.5|1517.48|1501.48|3
1639669180000|2021-12-16 15:39:40|1517|1501|1516.39|1500.39|1517|1501|1516.31|1500.31|8
1639669190000|2021-12-16 15:39:50|1516.33|1500.33|1515.5|1499.5|1516.33|1500.33|1515.41|1499.41|5
1639669210000|2021-12-16 15:40:10|1515.48|1499.48|1515.51|1499.51|1516.15|1500.15|1515.15|1499.15|5
1639669220000|2021-12-16 15:40:20|1516.36|1500.36|1516.24|1500.24|1516.36|1500.36|1515.05|1499.05|9
1639669230000|2021-12-16 15:40:30|1516.28|1500.28|1516.61|1500.61|1516.63|1500.63|1516.28|1500.28|3
1639669240000|2021-12-16 15:40:40|1515.8|1499.8|1516.36|1500.36|1516.36|1500.36|1515.8|1499.8|3
1639669250000|2021-12-16 15:40:50|1516|1500|1513.2|1497.2|1516|1500|1513.2|1497.2|11
1639669260000|2021-12-16 15:41:00|1513.5|1497.5|1513.25|1497.25|1513.56|1497.56|1513.25|1497.25|6
1639669270000|2021-12-16 15:41:10|1513.56|1497.56|1513.23|1497.23|1513.56|1497.56|1513.15|1497.15|6
1639669280000|2021-12-16 15:41:20|1513|1497|1513|1497|1513.23|1497.23|1513|1497|3
1639669290000|2021-12-16 15:41:30|1513.25|1497.25|1512.5|1496.5|1513.25|1497.25|1512.25|1496.25|6
1639669300000|2021-12-16 15:41:40|1512.25|1496.25|1512.25|1496.25|1512.25|1496.25|1512.25|1496.25|1
1639669310000|2021-12-16 15:41:50|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.2|1496.2|4
1639669320000|2021-12-16 15:42:00|1512.75|1496.75|1512.45|1496.45|1512.75|1496.75|1512.1|1496.1|3
1639669330000|2021-12-16 15:42:10|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639669340000|2021-12-16 15:42:20|1512.7|1496.7|1512.45|1496.45|1512.7|1496.7|1512.15|1496.15|4
1639669360000|2021-12-16 15:42:40|1512.7|1496.7|1512.38|1496.38|1512.7|1496.7|1512.38|1496.38|2
1639669370000|2021-12-16 15:42:50|1512.7|1496.7|1513.05|1497.05|1513.05|1497.05|1512.7|1496.7|2
1639669380000|2021-12-16 15:43:00|1513.15|1497.15|1513.2|1497.2|1513.2|1497.2|1513.15|1497.15|2
1639669390000|2021-12-16 15:43:10|1513.15|1497.15|1513.01|1497.01|1513.15|1497.15|1512.75|1496.75|3
1639669400000|2021-12-16 15:43:20|1513.1|1497.1|1513.1|1497.1|1513.1|1497.1|1513.1|1497.1|1
1639669410000|2021-12-16 15:43:30|1512.6|1496.6|1512.5|1496.5|1512.6|1496.6|1512.5|1496.5|2
1639669430000|2021-12-16 15:43:50|1513.1|1497.1|1513.1|1497.1|1513.1|1497.1|1513.1|1497.1|1
1639669440000|2021-12-16 15:44:00|1512.53|1496.53|1512.5|1496.5|1512.55|1496.55|1512.39|1496.39|6
1639669450000|2021-12-16 15:44:10|1512.21|1496.21|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|6
1639669460000|2021-12-16 15:44:20|1511.02|1495.02|1510.5|1494.5|1511.5|1495.5|1510.41|1494.41|6
1639669470000|2021-12-16 15:44:30|1510.25|1494.25|1509.5|1493.5|1510.28|1494.28|1509.16|1493.16|13
1639669480000|2021-12-16 15:44:40|1509.81|1493.81|1510.5|1494.5|1510.5|1494.5|1509.5|1493.5|5
1639669490000|2021-12-16 15:44:50|1511|1495|1510.5|1494.5|1511|1495|1510.5|1494.5|2
1639669500000|2021-12-16 15:45:00|1510.19|1494.19|1510.09|1494.09|1510.3|1494.3|1510.09|1494.09|3
1639669510000|2021-12-16 15:45:10|1510.45|1494.45|1511.45|1495.45|1511.5|1495.5|1510.45|1494.45|9
1639669520000|2021-12-16 15:45:20|1511|1495|1511.28|1495.28|1511.28|1495.28|1511|1495|2
1639669530000|2021-12-16 15:45:30|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1
1639669540000|2021-12-16 15:45:40|1511.75|1495.75|1511.88|1495.88|1511.88|1495.88|1511.5|1495.5|3
1639669550000|2021-12-16 15:45:50|1512.4|1496.4|1512.4|1496.4|1512.61|1496.61|1512.4|1496.4|3
1639669560000|2021-12-16 15:46:00|1512.34|1496.34|1511.5|1495.5|1512.34|1496.34|1511.5|1495.5|6
1639669570000|2021-12-16 15:46:10|1511.39|1495.39|1511.5|1495.5|1511.5|1495.5|1511.39|1495.39|2
1639669590000|2021-12-16 15:46:30|1511.39|1495.39|1511.5|1495.5|1511.5|1495.5|1511.39|1495.39|2
1639669600000|2021-12-16 15:46:40|1511.44|1495.44|1511.11|1495.11|1511.44|1495.44|1511.05|1495.05|3
1639669620000|2021-12-16 15:47:00|1511.25|1495.25|1510.92|1494.92|1511.25|1495.25|1510.92|1494.92|6
1639669650000|2021-12-16 15:47:30|1511.2|1495.2|1511.02|1495.02|1511.2|1495.2|1510.99|1494.99|4
1639669660000|2021-12-16 15:47:40|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1
1639669680000|2021-12-16 15:48:00|1511.95|1495.95|1511.89|1495.89|1512.1|1496.1|1511.13|1495.13|14
1639669690000|2021-12-16 15:48:10|1512.28|1496.28|1512.35|1496.35|1512.35|1496.35|1512.28|1496.28|2
1639669700000|2021-12-16 15:48:20|1512.28|1496.28|1512.35|1496.35|1512.35|1496.35|1512.28|1496.28|2
1639669710000|2021-12-16 15:48:30|1512.37|1496.37|1512.5|1496.5|1512.5|1496.5|1512.37|1496.37|2
1639669730000|2021-12-16 15:48:50|1512|1496|1512.5|1496.5|1512.5|1496.5|1512|1496|2
1639669750000|2021-12-16 15:49:10|1512.1|1496.1|1512.28|1496.28|1512.28|1496.28|1511.76|1495.76|8
1639669760000|2021-12-16 15:49:20|1512.24|1496.24|1513.78|1497.78|1513.78|1497.78|1512.24|1496.24|13
1639669770000|2021-12-16 15:49:30|1514.19|1498.19|1514.27|1498.27|1514.34|1498.34|1513.77|1497.77|13
1639669780000|2021-12-16 15:49:40|1514.28|1498.28|1514.19|1498.19|1514.28|1498.28|1514.12|1498.12|5
1639669790000|2021-12-16 15:49:50|1514.17|1498.17|1513.77|1497.77|1514.17|1498.17|1513.77|1497.77|2
1639669800000|2021-12-16 15:50:00|1514.17|1498.17|1515.82|1499.82|1515.82|1499.82|1513.77|1497.77|17
1639669810000|2021-12-16 15:50:10|1515.71|1499.71|1518.55|1502.55|1518.55|1502.55|1515.5|1499.5|20
1639669820000|2021-12-16 15:50:20|1518.5|1502.5|1519.29|1503.29|1520.47|1504.47|1518.5|1502.5|22
1639669830000|2021-12-16 15:50:30|1518.88|1502.88|1517.63|1501.63|1519.44|1503.44|1517.63|1501.63|16
1639669840000|2021-12-16 15:50:40|1517.85|1501.85|1517.35|1501.35|1518|1502|1517.27|1501.27|9
1639669850000|2021-12-16 15:50:50|1517.6|1501.6|1518.72|1502.72|1518.77|1502.77|1517.6|1501.6|9
1639669860000|2021-12-16 15:51:00|1518.38|1502.38|1519.63|1503.63|1519.63|1503.63|1518.38|1502.38|11
1639669870000|2021-12-16 15:51:10|1520.6|1504.6|1520.52|1504.52|1520.77|1504.77|1520.25|1504.25|15
1639669880000|2021-12-16 15:51:20|1520.25|1504.25|1520.32|1504.32|1520.52|1504.52|1520.22|1504.22|13
1639669890000|2021-12-16 15:51:30|1519.78|1503.78|1519.5|1503.5|1520.26|1504.26|1519.5|1503.5|8
1639669900000|2021-12-16 15:51:40|1519.34|1503.34|1519.5|1503.5|1519.5|1503.5|1519.34|1503.34|2
1639669910000|2021-12-16 15:51:50|1519|1503|1519.29|1503.29|1519.42|1503.42|1519|1503|4
1639669920000|2021-12-16 15:52:00|1519.18|1503.18|1518.5|1502.5|1519.18|1503.18|1518.5|1502.5|3
1639669940000|2021-12-16 15:52:20|1518.33|1502.33|1517.5|1501.5|1518.5|1502.5|1517.5|1501.5|4
1639669950000|2021-12-16 15:52:30|1517|1501|1516.31|1500.31|1517|1501|1516.31|1500.31|5
1639669960000|2021-12-16 15:52:40|1516.28|1500.28|1516.5|1500.5|1516.5|1500.5|1516.28|1500.28|2
1639669970000|2021-12-16 15:52:50|1516.34|1500.34|1516.34|1500.34|1516.34|1500.34|1516.34|1500.34|1
1639669980000|2021-12-16 15:53:00|1516.25|1500.25|1516.34|1500.34|1516.41|1500.41|1516.25|1500.25|3
1639669990000|2021-12-16 15:53:10|1516.29|1500.29|1514.7|1498.7|1516.41|1500.41|1514.5|1498.5|8
1639670000000|2021-12-16 15:53:20|1514.5|1498.5|1515.4|1499.4|1515.5|1499.5|1514.5|1498.5|11
1639670010000|2021-12-16 15:53:30|1515.5|1499.5|1515.3|1499.3|1515.5|1499.5|1515.3|1499.3|4
1639670020000|2021-12-16 15:53:40|1515.5|1499.5|1515.5|1499.5|1515.81|1499.81|1515.36|1499.36|8
1639670030000|2021-12-16 15:53:50|1515.81|1499.81|1515.5|1499.5|1516.31|1500.31|1515.35|1499.35|12
1639670040000|2021-12-16 15:54:00|1515.81|1499.81|1516.31|1500.31|1516.31|1500.31|1515.5|1499.5|11
1639670050000|2021-12-16 15:54:10|1515.92|1499.92|1516.31|1500.31|1516.31|1500.31|1515.92|1499.92|5
1639670060000|2021-12-16 15:54:20|1515.9|1499.9|1515.34|1499.34|1516.31|1500.31|1515.34|1499.34|7
1639670070000|2021-12-16 15:54:30|1515.5|1499.5|1514.4|1498.4|1515.5|1499.5|1514.4|1498.4|5
1639670080000|2021-12-16 15:54:40|1514.25|1498.25|1513.5|1497.5|1514.25|1498.25|1513.4|1497.4|7
1639670090000|2021-12-16 15:54:50|1513.24|1497.24|1513.24|1497.24|1513.24|1497.24|1513.24|1497.24|1
1639670100000|2021-12-16 15:55:00|1513.5|1497.5|1514.18|1498.18|1514.24|1498.24|1513.5|1497.5|5
1639670110000|2021-12-16 15:55:10|1514.39|1498.39|1514.18|1498.18|1514.39|1498.39|1514.18|1498.18|2
1639670120000|2021-12-16 15:55:20|1514|1498|1514.4|1498.4|1514.4|1498.4|1514|1498|6
1639670130000|2021-12-16 15:55:30|1514.36|1498.36|1514.45|1498.45|1514.45|1498.45|1514.36|1498.36|2
1639670140000|2021-12-16 15:55:40|1514.09|1498.09|1514.1|1498.1|1514.1|1498.1|1514.09|1498.09|2
1639670150000|2021-12-16 15:55:50|1514.41|1498.41|1515.25|1499.25|1515.25|1499.25|1514.25|1498.25|6
1639670160000|2021-12-16 15:56:00|1515|1499|1515|1499|1515.4|1499.4|1514.5|1498.5|10
1639670170000|2021-12-16 15:56:10|1515.26|1499.26|1516.57|1500.57|1516.57|1500.57|1514.87|1498.87|9
1639670180000|2021-12-16 15:56:20|1516.38|1500.38|1516.16|1500.16|1516.42|1500.42|1516.16|1500.16|5
1639670190000|2021-12-16 15:56:30|1516.45|1500.45|1516.05|1500.05|1516.5|1500.5|1516.05|1500.05|9
1639670200000|2021-12-16 15:56:40|1515.86|1499.86|1514.99|1498.99|1515.86|1499.86|1514.98|1498.98|7
1639670210000|2021-12-16 15:56:50|1514.83|1498.83|1514.88|1498.88|1514.88|1498.88|1514.66|1498.66|5
1639670220000|2021-12-16 15:57:00|1515.35|1499.35|1514.86|1498.86|1515.35|1499.35|1514.86|1498.86|3
1639670230000|2021-12-16 15:57:10|1514.87|1498.87|1514.87|1498.87|1515.21|1499.21|1514.87|1498.87|3
1639670240000|2021-12-16 15:57:20|1514.9|1498.9|1514.42|1498.42|1514.9|1498.9|1514.42|1498.42|3
1639670250000|2021-12-16 15:57:30|1514.32|1498.32|1514.39|1498.39|1514.44|1498.44|1514.32|1498.32|3
1639670260000|2021-12-16 15:57:40|1514.15|1498.15|1514.88|1498.88|1514.88|1498.88|1514.15|1498.15|3
1639670270000|2021-12-16 15:57:50|1514.38|1498.38|1514.86|1498.86|1514.88|1498.88|1514.33|1498.33|9
1639670280000|2021-12-16 15:58:00|1514.36|1498.36|1517.65|1501.65|1517.88|1501.88|1514.36|1498.36|19
1639670290000|2021-12-16 15:58:10|1517.46|1501.46|1516.69|1500.69|1517.5|1501.5|1516.69|1500.69|12
1639670300000|2021-12-16 15:58:20|1516.5|1500.5|1516.87|1500.87|1516.87|1500.87|1516.5|1500.5|5
1639670310000|2021-12-16 15:58:30|1516.93|1500.93|1516.5|1500.5|1516.93|1500.93|1516.26|1500.26|4
1639670330000|2021-12-16 15:58:50|1516.34|1500.34|1514.94|1498.94|1516.4|1500.4|1514.44|1498.44|10
1639670340000|2021-12-16 15:59:00|1513.99|1497.99|1513.99|1497.99|1514.1|1498.1|1513.99|1497.99|3
1639670350000|2021-12-16 15:59:10|1514.39|1498.39|1513.5|1497.5|1514.39|1498.39|1513.29|1497.29|7
1639670360000|2021-12-16 15:59:20|1513.4|1497.4|1512.57|1496.57|1513.4|1497.4|1512.57|1496.57|3
1639670370000|2021-12-16 15:59:30|1512.53|1496.53|1511.5|1495.5|1512.53|1496.53|1511.5|1495.5|5
1639670380000|2021-12-16 15:59:40|1511.55|1495.55|1512.34|1496.34|1512.34|1496.34|1511.5|1495.5|5
1639670390000|2021-12-16 15:59:50|1512.45|1496.45|1513.07|1497.07|1513.07|1497.07|1512|1496|10
1639670400000|2021-12-16 16:00:00|1512.59|1496.59|1515.5|1499.5|1515.5|1499.5|1512.59|1496.59|14
1639670410000|2021-12-16 16:00:10|1516|1500|1515.5|1499.5|1516|1500|1515.33|1499.33|8
1639670420000|2021-12-16 16:00:20|1515.41|1499.41|1516.73|1500.73|1516.95|1500.95|1515.41|1499.41|15
1639670430000|2021-12-16 16:00:30|1517.45|1501.45|1517.17|1501.17|1517.45|1501.45|1516.4|1500.4|7
1639670440000|2021-12-16 16:00:40|1517.16|1501.16|1517.18|1501.18|1517.34|1501.34|1517.13|1501.13|8
1639670450000|2021-12-16 16:00:50|1517.3|1501.3|1516.92|1500.92|1517.3|1501.3|1516.41|1500.41|16
1639670460000|2021-12-16 16:01:00|1516.89|1500.89|1516.34|1500.34|1517.41|1501.41|1516.34|1500.34|10
1639670470000|2021-12-16 16:01:10|1515.82|1499.82|1514.5|1498.5|1515.82|1499.82|1514.48|1498.48|14
1639670480000|2021-12-16 16:01:20|1514.47|1498.47|1515.5|1499.5|1515.5|1499.5|1514.47|1498.47|10
1639670490000|2021-12-16 16:01:30|1514.91|1498.91|1515.25|1499.25|1515.5|1499.5|1514.91|1498.91|10
1639670500000|2021-12-16 16:01:40|1515.5|1499.5|1515.56|1499.56|1516.36|1500.36|1515.13|1499.13|8
1639670510000|2021-12-16 16:01:50|1515.5|1499.5|1516.36|1500.36|1516.36|1500.36|1515.35|1499.35|4
1639670520000|2021-12-16 16:02:00|1515.91|1499.91|1516|1500|1516.36|1500.36|1515.45|1499.45|8
1639670530000|2021-12-16 16:02:10|1515.5|1499.5|1513.49|1497.49|1515.5|1499.5|1513.47|1497.47|15
1639670540000|2021-12-16 16:02:20|1513.48|1497.48|1513.99|1497.99|1513.99|1497.99|1513.25|1497.25|7
1639670550000|2021-12-16 16:02:30|1513.49|1497.49|1513.98|1497.98|1513.99|1497.99|1513.49|1497.49|9
1639670560000|2021-12-16 16:02:40|1513.67|1497.67|1512.75|1496.75|1513.67|1497.67|1512.6|1496.6|7
1639670570000|2021-12-16 16:02:50|1511.82|1495.82|1510.61|1494.61|1511.82|1495.82|1510.5|1494.5|10
1639670580000|2021-12-16 16:03:00|1510.5|1494.5|1509.5|1493.5|1511.2|1495.2|1509.5|1493.5|10
1639670590000|2021-12-16 16:03:10|1508.53|1492.53|1508.5|1492.5|1509.5|1493.5|1508.5|1492.5|16
1639670600000|2021-12-16 16:03:20|1508.4|1492.4|1509.89|1493.89|1509.89|1493.89|1508.4|1492.4|13
1639670610000|2021-12-16 16:03:30|1509.39|1493.39|1508.5|1492.5|1509.89|1493.89|1508.5|1492.5|7
1639670620000|2021-12-16 16:03:40|1508.16|1492.16|1508.5|1492.5|1508.5|1492.5|1508.16|1492.16|3
1639670630000|2021-12-16 16:03:50|1508.41|1492.41|1509.36|1493.36|1509.36|1493.36|1508.41|1492.41|6
1639670640000|2021-12-16 16:04:00|1509.39|1493.39|1510.11|1494.11|1510.11|1494.11|1509.2|1493.2|10
1639670650000|2021-12-16 16:04:10|1509.61|1493.61|1510.43|1494.43|1511.25|1495.25|1509.61|1493.61|15
1639670660000|2021-12-16 16:04:20|1510.93|1494.93|1510.42|1494.42|1510.93|1494.93|1510.42|1494.42|12
1639670670000|2021-12-16 16:04:30|1510.43|1494.43|1510.37|1494.37|1510.96|1494.96|1510.19|1494.19|12
1639670680000|2021-12-16 16:04:40|1510.19|1494.19|1510.46|1494.46|1511.4|1495.4|1510.19|1494.19|6
1639670690000|2021-12-16 16:04:50|1510.43|1494.43|1510.32|1494.32|1510.45|1494.45|1510.32|1494.32|5
1639670700000|2021-12-16 16:05:00|1510.65|1494.65|1511.49|1495.49|1511.56|1495.56|1510.35|1494.35|21
1639670710000|2021-12-16 16:05:10|1511.5|1495.5|1512.96|1496.96|1513.18|1497.18|1511.5|1495.5|15
1639670720000|2021-12-16 16:05:20|1512.9|1496.9|1513.3|1497.3|1513.3|1497.3|1512.72|1496.72|10
1639670730000|2021-12-16 16:05:30|1512.93|1496.93|1515.78|1499.78|1515.78|1499.78|1512.93|1496.93|16
1639670740000|2021-12-16 16:05:40|1515.91|1499.91|1515.34|1499.34|1515.91|1499.91|1515.09|1499.09|11
1639670750000|2021-12-16 16:05:50|1515.32|1499.32|1515.43|1499.43|1516|1500|1515.32|1499.32|15
1639670760000|2021-12-16 16:06:00|1515.93|1499.93|1515.43|1499.43|1516.09|1500.09|1515.4|1499.4|17
1639670770000|2021-12-16 16:06:10|1515.93|1499.93|1516.39|1500.39|1516.5|1500.5|1515.87|1499.87|9
1639670780000|2021-12-16 16:06:20|1516.3|1500.3|1516.3|1500.3|1516.45|1500.45|1516.24|1500.24|7
1639670790000|2021-12-16 16:06:30|1516.48|1500.48|1516.34|1500.34|1517.01|1501.01|1516.24|1500.24|10
1639670800000|2021-12-16 16:06:40|1516.28|1500.28|1516.3|1500.3|1516.5|1500.5|1515.84|1499.84|9
1639670810000|2021-12-16 16:06:50|1515.73|1499.73|1514.5|1498.5|1515.83|1499.83|1514.5|1498.5|9
1639670820000|2021-12-16 16:07:00|1514|1498|1513.41|1497.41|1514|1498|1513.41|1497.41|3
1639670830000|2021-12-16 16:07:10|1513.42|1497.42|1512.56|1496.56|1513.42|1497.42|1512.53|1496.53|7
1639670840000|2021-12-16 16:07:20|1512.04|1496.04|1512.12|1496.12|1512.12|1496.12|1511.46|1495.46|14
1639670850000|2021-12-16 16:07:30|1512.05|1496.05|1512.24|1496.24|1512.34|1496.34|1512.04|1496.04|14
1639670860000|2021-12-16 16:07:40|1511.95|1495.95|1512.27|1496.27|1512.33|1496.33|1511.95|1495.95|11
1639670870000|2021-12-16 16:07:50|1512.28|1496.28|1511.5|1495.5|1512.28|1496.28|1511.5|1495.5|5
1639670900000|2021-12-16 16:08:20|1511|1495|1510|1494|1511|1495|1509.96|1493.96|5
1639670910000|2021-12-16 16:08:30|1510.05|1494.05|1510.36|1494.36|1510.45|1494.45|1509.86|1493.86|9
1639670920000|2021-12-16 16:08:40|1510.86|1494.86|1511.1|1495.1|1511.1|1495.1|1510.5|1494.5|8
1639670930000|2021-12-16 16:08:50|1510.69|1494.69|1510.24|1494.24|1511|1495|1510.24|1494.24|12
1639670940000|2021-12-16 16:09:00|1510.18|1494.18|1510.23|1494.23|1510.41|1494.41|1510.12|1494.12|6
1639670950000|2021-12-16 16:09:10|1510.41|1494.41|1511.06|1495.06|1511.13|1495.13|1510.41|1494.41|11
1639670960000|2021-12-16 16:09:20|1511|1495|1511.44|1495.44|1511.44|1495.44|1511|1495|5
1639670970000|2021-12-16 16:09:30|1511.21|1495.21|1511.29|1495.29|1511.83|1495.83|1511.21|1495.21|7
1639670980000|2021-12-16 16:09:40|1511.3|1495.3|1511.5|1495.5|1511.5|1495.5|1511.29|1495.29|3
1639670990000|2021-12-16 16:09:50|1511.39|1495.39|1511.38|1495.38|1511.5|1495.5|1511.37|1495.37|5
1639671000000|2021-12-16 16:10:00|1511.79|1495.79|1510.89|1494.89|1511.79|1495.79|1510.89|1494.89|11
1639671010000|2021-12-16 16:10:10|1510.87|1494.87|1511|1495|1511.13|1495.13|1510.7|1494.7|11
1639671020000|2021-12-16 16:10:20|1510.91|1494.91|1511|1495|1511|1495|1510.91|1494.91|2
1639671030000|2021-12-16 16:10:30|1510.91|1494.91|1510.5|1494.5|1511|1495|1510.42|1494.42|5
1639671040000|2021-12-16 16:10:40|1510.44|1494.44|1509.28|1493.28|1510.44|1494.44|1509.28|1493.28|11
1639671050000|2021-12-16 16:10:50|1509.5|1493.5|1509.23|1493.23|1509.5|1493.5|1509.12|1493.12|4
1639671060000|2021-12-16 16:11:00|1509.5|1493.5|1510.45|1494.45|1510.45|1494.45|1509.5|1493.5|3
1639671070000|2021-12-16 16:11:10|1510.41|1494.41|1510.5|1494.5|1510.5|1494.5|1510.41|1494.41|2
1639671080000|2021-12-16 16:11:20|1510.41|1494.41|1511.14|1495.14|1511.14|1495.14|1510.23|1494.23|11
1639671090000|2021-12-16 16:11:30|1511.3|1495.3|1512.77|1496.77|1512.95|1496.95|1511.3|1495.3|13
1639671100000|2021-12-16 16:11:40|1512.99|1496.99|1513.39|1497.39|1513.9|1497.9|1512.99|1496.99|15
1639671110000|2021-12-16 16:11:50|1513.28|1497.28|1512.5|1496.5|1513.5|1497.5|1512.41|1496.41|5
1639671120000|2021-12-16 16:12:00|1512.14|1496.14|1510.87|1494.87|1512.14|1496.14|1510.87|1494.87|10
1639671130000|2021-12-16 16:12:10|1511|1495|1510.38|1494.38|1511|1495|1510.38|1494.38|4
1639671140000|2021-12-16 16:12:20|1510.29|1494.29|1510.35|1494.35|1510.35|1494.35|1510.29|1494.29|2
1639671150000|2021-12-16 16:12:30|1510.38|1494.38|1509.53|1493.53|1510.38|1494.38|1509.48|1493.48|10
1639671160000|2021-12-16 16:12:40|1509.93|1493.93|1509.32|1493.32|1509.96|1493.96|1509.32|1493.32|8
1639671170000|2021-12-16 16:12:50|1509.31|1493.31|1509.2|1493.2|1509.45|1493.45|1509.09|1493.09|8
1639671180000|2021-12-16 16:13:00|1509.35|1493.35|1509.1|1493.1|1509.45|1493.45|1509.1|1493.1|6
1639671190000|2021-12-16 16:13:10|1508.9|1492.9|1508.5|1492.5|1509|1493|1508.5|1492.5|14
1639671200000|2021-12-16 16:13:20|1508.6|1492.6|1508.48|1492.48|1508.6|1492.6|1508.46|1492.46|4
1639671210000|2021-12-16 16:13:30|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.1|1492.1|4
1639671220000|2021-12-16 16:13:40|1508.47|1492.47|1508.5|1492.5|1508.5|1492.5|1508.47|1492.47|3
1639671230000|2021-12-16 16:13:50|1508.47|1492.47|1508.5|1492.5|1508.55|1492.55|1508.47|1492.47|5
1639671240000|2021-12-16 16:14:00|1508.35|1492.35|1509.24|1493.24|1509.24|1493.24|1508.35|1492.35|6
1639671250000|2021-12-16 16:14:10|1508.95|1492.95|1508.5|1492.5|1509|1493|1508.5|1492.5|11
1639671260000|2021-12-16 16:14:20|1508.75|1492.75|1508.5|1492.5|1508.79|1492.79|1508.5|1492.5|5
1639671270000|2021-12-16 16:14:30|1508.79|1492.79|1508.5|1492.5|1508.79|1492.79|1508.5|1492.5|2
1639671290000|2021-12-16 16:14:50|1508.44|1492.44|1508.5|1492.5|1508.5|1492.5|1508.44|1492.44|2
1639671300000|2021-12-16 16:15:00|1509|1493|1509.85|1493.85|1509.85|1493.85|1508.77|1492.77|12
1639671310000|2021-12-16 16:15:10|1509.54|1493.54|1509.11|1493.11|1509.83|1493.83|1509.11|1493.11|10
1639671320000|2021-12-16 16:15:20|1509.1|1493.1|1509.1|1493.1|1509.2|1493.2|1509|1493|9
1639671330000|2021-12-16 16:15:30|1509.4|1493.4|1509.76|1493.76|1509.8|1493.8|1509.1|1493.1|13
1639671340000|2021-12-16 16:15:40|1509.77|1493.77|1510.3|1494.3|1510.3|1494.3|1509.77|1493.77|3
1639671350000|2021-12-16 16:15:50|1510.28|1494.28|1510.07|1494.07|1510.28|1494.28|1509.65|1493.65|6
1639671360000|2021-12-16 16:16:00|1510.12|1494.12|1509.87|1493.87|1510.18|1494.18|1509.87|1493.87|6
1639671370000|2021-12-16 16:16:10|1509.86|1493.86|1510.72|1494.72|1510.87|1494.87|1509.83|1493.83|9
1639671380000|2021-12-16 16:16:20|1510.79|1494.79|1510.74|1494.74|1510.79|1494.79|1510.74|1494.74|2
1639671390000|2021-12-16 16:16:30|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639671400000|2021-12-16 16:16:40|1510.43|1494.43|1510.4|1494.4|1510.62|1494.62|1510.17|1494.17|9
1639671410000|2021-12-16 16:16:50|1510.31|1494.31|1510.45|1494.45|1510.45|1494.45|1510.31|1494.31|3
1639671420000|2021-12-16 16:17:00|1510.39|1494.39|1510.82|1494.82|1511.15|1495.15|1510.37|1494.37|8
1639671430000|2021-12-16 16:17:10|1510.42|1494.42|1510.06|1494.06|1510.42|1494.42|1510.06|1494.06|5
1639671440000|2021-12-16 16:17:20|1510.37|1494.37|1509.5|1493.5|1510.37|1494.37|1509.5|1493.5|8
1639671450000|2021-12-16 16:17:30|1509.9|1493.9|1510.29|1494.29|1510.37|1494.37|1509.87|1493.87|8
1639671460000|2021-12-16 16:17:40|1509.87|1493.87|1509.97|1493.97|1510.29|1494.29|1509.87|1493.87|4
1639671470000|2021-12-16 16:17:50|1509.7|1493.7|1509.5|1493.5|1509.7|1493.7|1509.5|1493.5|2
1639671480000|2021-12-16 16:18:00|1509.39|1493.39|1509.39|1493.39|1509.39|1493.39|1509.39|1493.39|1
1639671490000|2021-12-16 16:18:10|1509.4|1493.4|1509.32|1493.32|1509.4|1493.4|1509.31|1493.31|4
1639671500000|2021-12-16 16:18:20|1509.31|1493.31|1509.16|1493.16|1509.34|1493.34|1509.16|1493.16|6
1639671510000|2021-12-16 16:18:30|1509.33|1493.33|1509.82|1493.82|1509.82|1493.82|1509.33|1493.33|5
1639671520000|2021-12-16 16:18:40|1509.53|1493.53|1509.2|1493.2|1509.53|1493.53|1508.86|1492.86|8
1639671530000|2021-12-16 16:18:50|1509.4|1493.4|1509.2|1493.2|1509.4|1493.4|1509.2|1493.2|2
1639671540000|2021-12-16 16:19:00|1509.04|1493.04|1508.5|1492.5|1509.04|1493.04|1508.5|1492.5|3
1639671550000|2021-12-16 16:19:10|1508.35|1492.35|1508.27|1492.27|1508.35|1492.35|1508.27|1492.27|2
1639671560000|2021-12-16 16:19:20|1508.12|1492.12|1508.12|1492.12|1508.12|1492.12|1507.7|1491.7|3
1639671570000|2021-12-16 16:19:30|1508.34|1492.34|1508.5|1492.5|1508.5|1492.5|1508.34|1492.34|3
1639671580000|2021-12-16 16:19:40|1508.42|1492.42|1508.42|1492.42|1508.5|1492.5|1508.38|1492.38|4
1639671590000|2021-12-16 16:19:50|1508.37|1492.37|1508.37|1492.37|1508.37|1492.37|1508.37|1492.37|1
1639671600000|2021-12-16 16:20:00|1508.5|1492.5|1508.38|1492.38|1508.5|1492.5|1508.38|1492.38|4
1639671610000|2021-12-16 16:20:10|1508.5|1492.5|1508.38|1492.38|1508.5|1492.5|1508.38|1492.38|4
1639671620000|2021-12-16 16:20:20|1508.5|1492.5|1508.7|1492.7|1508.75|1492.75|1507.48|1491.48|12
1639671630000|2021-12-16 16:20:30|1508.73|1492.73|1509.13|1493.13|1509.13|1493.13|1508.73|1492.73|3
1639671640000|2021-12-16 16:20:40|1509|1493|1508.5|1492.5|1509|1493|1508.5|1492.5|4
1639671650000|2021-12-16 16:20:50|1509|1493|1508.85|1492.85|1509|1493|1508.35|1492.35|8
1639671660000|2021-12-16 16:21:00|1508.95|1492.95|1509.1|1493.1|1509.2|1493.2|1508.85|1492.85|4
1639671670000|2021-12-16 16:21:10|1509.3|1493.3|1511.2|1495.2|1511.45|1495.45|1509.3|1493.3|13
1639671680000|2021-12-16 16:21:20|1511.05|1495.05|1511.21|1495.21|1511.44|1495.44|1510.96|1494.96|11
1639671690000|2021-12-16 16:21:30|1511.19|1495.19|1510.96|1494.96|1511.19|1495.19|1510.38|1494.38|12
1639671700000|2021-12-16 16:21:40|1511.35|1495.35|1511.21|1495.21|1511.35|1495.35|1511.21|1495.21|2
1639671710000|2021-12-16 16:21:50|1511.71|1495.71|1511.21|1495.21|1511.71|1495.71|1511.09|1495.09|4
1639671720000|2021-12-16 16:22:00|1511.5|1495.5|1512.69|1496.69|1512.69|1496.69|1511.5|1495.5|6
1639671730000|2021-12-16 16:22:10|1513.3|1497.3|1513.39|1497.39|1514.05|1498.05|1513.27|1497.27|17
1639671740000|2021-12-16 16:22:20|1513.16|1497.16|1512.39|1496.39|1513.5|1497.5|1512.39|1496.39|10
1639671750000|2021-12-16 16:22:30|1512.34|1496.34|1513.74|1497.74|1513.74|1497.74|1512.25|1496.25|8
1639671760000|2021-12-16 16:22:40|1513.78|1497.78|1515.11|1499.11|1515.3|1499.3|1513.78|1497.78|9
1639671770000|2021-12-16 16:22:50|1515.12|1499.12|1515.12|1499.12|1515.45|1499.45|1515.12|1499.12|4
1639671780000|2021-12-16 16:23:00|1515.11|1499.11|1514.78|1498.78|1515.11|1499.11|1514.78|1498.78|6
1639671790000|2021-12-16 16:23:10|1513.9|1497.9|1515.67|1499.67|1515.67|1499.67|1513.89|1497.89|7
1639671800000|2021-12-16 16:23:20|1515.09|1499.09|1514.87|1498.87|1515.09|1499.09|1514.87|1498.87|6
1639671810000|2021-12-16 16:23:30|1514.94|1498.94|1514.24|1498.24|1514.94|1498.94|1514.24|1498.24|6
1639671820000|2021-12-16 16:23:40|1514.65|1498.65|1514.07|1498.07|1514.65|1498.65|1513.65|1497.65|5
1639671830000|2021-12-16 16:23:50|1513.65|1497.65|1514.85|1498.85|1514.85|1498.85|1513.65|1497.65|12
1639671840000|2021-12-16 16:24:00|1514.86|1498.86|1514.82|1498.82|1514.86|1498.86|1514.36|1498.36|8
1639671850000|2021-12-16 16:24:10|1514.77|1498.77|1514.72|1498.72|1515.1|1499.1|1514.54|1498.54|6
1639671860000|2021-12-16 16:24:20|1514.5|1498.5|1514.9|1498.9|1515.08|1499.08|1514.48|1498.48|6
1639671870000|2021-12-16 16:24:30|1514.93|1498.93|1515.18|1499.18|1515.3|1499.3|1514.93|1498.93|4
1639671880000|2021-12-16 16:24:40|1515.25|1499.25|1515.04|1499.04|1515.3|1499.3|1515.04|1499.04|5
1639671890000|2021-12-16 16:24:50|1514.54|1498.54|1514.5|1498.5|1515.04|1499.04|1514.46|1498.46|6
1639671900000|2021-12-16 16:25:00|1514.44|1498.44|1514.5|1498.5|1514.5|1498.5|1514.44|1498.44|2
1639671910000|2021-12-16 16:25:10|1514.39|1498.39|1514.5|1498.5|1514.5|1498.5|1514.39|1498.39|2
1639671920000|2021-12-16 16:25:20|1514.47|1498.47|1514.5|1498.5|1514.5|1498.5|1514.47|1498.47|2
1639671930000|2021-12-16 16:25:30|1513.85|1497.85|1513.5|1497.5|1513.85|1497.85|1513.5|1497.5|2
1639671940000|2021-12-16 16:25:40|1513.49|1497.49|1512.34|1496.34|1513.6|1497.6|1512.32|1496.32|7
1639671950000|2021-12-16 16:25:50|1512.32|1496.32|1512.69|1496.69|1512.95|1496.95|1512.19|1496.19|8
1639671960000|2021-12-16 16:26:00|1512.85|1496.85|1513.76|1497.76|1513.79|1497.79|1512.85|1496.85|13
1639671970000|2021-12-16 16:26:10|1513.75|1497.75|1514.23|1498.23|1514.23|1498.23|1513.62|1497.62|8
1639671980000|2021-12-16 16:26:20|1514.27|1498.27|1514.28|1498.28|1514.28|1498.28|1514.27|1498.27|2
1639671990000|2021-12-16 16:26:30|1514.44|1498.44|1513.43|1497.43|1514.5|1498.5|1513.42|1497.42|12
1639672000000|2021-12-16 16:26:40|1513.38|1497.38|1512.57|1496.57|1513.5|1497.5|1512.25|1496.25|11
1639672010000|2021-12-16 16:26:50|1513|1497|1512.86|1496.86|1513|1497|1512.36|1496.36|7
1639672020000|2021-12-16 16:27:00|1512.36|1496.36|1512.5|1496.5|1513.14|1497.14|1512.36|1496.36|9
1639672030000|2021-12-16 16:27:10|1512.41|1496.41|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|6
1639672040000|2021-12-16 16:27:20|1511.58|1495.58|1510.36|1494.36|1511.58|1495.58|1510.36|1494.36|4
1639672050000|2021-12-16 16:27:30|1510.28|1494.28|1510.28|1494.28|1510.28|1494.28|1510.2|1494.2|4
1639672060000|2021-12-16 16:27:40|1510.4|1494.4|1510.4|1494.4|1510.4|1494.4|1510.27|1494.27|3
1639672070000|2021-12-16 16:27:50|1510.34|1494.34|1509.99|1493.99|1510.4|1494.4|1509.99|1493.99|5
1639672080000|2021-12-16 16:28:00|1510.29|1494.29|1510.3|1494.3|1510.35|1494.35|1510.29|1494.29|3
1639672090000|2021-12-16 16:28:10|1510.35|1494.35|1510.41|1494.41|1510.41|1494.41|1510.35|1494.35|2
1639672100000|2021-12-16 16:28:20|1510.5|1494.5|1510.75|1494.75|1510.75|1494.75|1510.32|1494.32|7
1639672110000|2021-12-16 16:28:30|1510.86|1494.86|1510.39|1494.39|1511.2|1495.2|1510.38|1494.38|8
1639672120000|2021-12-16 16:28:40|1510.17|1494.17|1510.3|1494.3|1510.3|1494.3|1510.17|1494.17|3
1639672130000|2021-12-16 16:28:50|1510.34|1494.34|1510.5|1494.5|1510.5|1494.5|1510.34|1494.34|4
1639672140000|2021-12-16 16:29:00|1510.41|1494.41|1510.84|1494.84|1511.05|1495.05|1510.29|1494.29|5
1639672150000|2021-12-16 16:29:10|1510.79|1494.79|1510.93|1494.93|1511.08|1495.08|1510.5|1494.5|12
1639672160000|2021-12-16 16:29:20|1510.83|1494.83|1510.92|1494.92|1511|1495|1510.72|1494.72|5
1639672170000|2021-12-16 16:29:30|1510.86|1494.86|1511.1|1495.1|1511.3|1495.3|1510.86|1494.86|10
1639672180000|2021-12-16 16:29:40|1511.11|1495.11|1511.1|1495.1|1511.11|1495.11|1511.1|1495.1|6
1639672190000|2021-12-16 16:29:50|1511.11|1495.11|1511.33|1495.33|1511.82|1495.82|1511.11|1495.11|9
1639672200000|2021-12-16 16:30:00|1511.31|1495.31|1512.09|1496.09|1512.09|1496.09|1511.24|1495.24|8
1639672210000|2021-12-16 16:30:10|1512.18|1496.18|1512.18|1496.18|1512.18|1496.18|1512.18|1496.18|1
1639672220000|2021-12-16 16:30:20|1512.25|1496.25|1512.34|1496.34|1512.5|1496.5|1512.25|1496.25|4
1639672230000|2021-12-16 16:30:30|1512.41|1496.41|1512.23|1496.23|1512.46|1496.46|1512.23|1496.23|5
1639672240000|2021-12-16 16:30:40|1512.34|1496.34|1512.16|1496.16|1512.34|1496.34|1512.16|1496.16|2
1639672250000|2021-12-16 16:30:50|1512|1496|1511.34|1495.34|1512|1496|1511.34|1495.34|4
1639672260000|2021-12-16 16:31:00|1511.11|1495.11|1511.22|1495.22|1511.22|1495.22|1511.11|1495.11|2
1639672270000|2021-12-16 16:31:10|1511.13|1495.13|1511.22|1495.22|1511.22|1495.22|1511.13|1495.13|2
1639672280000|2021-12-16 16:31:20|1511.2|1495.2|1511.2|1495.2|1511.2|1495.2|1511.2|1495.2|1
1639672290000|2021-12-16 16:31:30|1510.5|1494.5|1510.41|1494.41|1510.5|1494.5|1510.41|1494.41|2
1639672300000|2021-12-16 16:31:40|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639672310000|2021-12-16 16:31:50|1510.44|1494.44|1510.5|1494.5|1510.5|1494.5|1510.44|1494.44|2
1639672320000|2021-12-16 16:32:00|1510.32|1494.32|1510.83|1494.83|1511.05|1495.05|1510.07|1494.07|6
1639672330000|2021-12-16 16:32:10|1510.55|1494.55|1510.55|1494.55|1510.55|1494.55|1510.55|1494.55|1
1639672340000|2021-12-16 16:32:20|1510.32|1494.32|1510.32|1494.32|1510.32|1494.32|1510.32|1494.32|1
1639672350000|2021-12-16 16:32:30|1509.82|1493.82|1509.82|1493.82|1509.82|1493.82|1509.82|1493.82|1
1639672360000|2021-12-16 16:32:40|1510.22|1494.22|1510.22|1494.22|1510.22|1494.22|1509.82|1493.82|5
1639672370000|2021-12-16 16:32:50|1510.15|1494.15|1510.32|1494.32|1510.32|1494.32|1510.05|1494.05|6
1639672390000|2021-12-16 16:33:10|1509.82|1493.82|1509.38|1493.38|1509.82|1493.82|1509.38|1493.38|4
1639672400000|2021-12-16 16:33:20|1508.7|1492.7|1509.02|1493.02|1509.2|1493.2|1508.7|1492.7|5
1639672410000|2021-12-16 16:33:30|1508.6|1492.6|1508.61|1492.61|1508.61|1492.61|1508.6|1492.6|2
1639672420000|2021-12-16 16:33:40|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1508.55|1492.55|1
1639672430000|2021-12-16 16:33:50|1508.84|1492.84|1509.03|1493.03|1509.17|1493.17|1508.61|1492.61|6
1639672440000|2021-12-16 16:34:00|1509.3|1493.3|1510.5|1494.5|1510.5|1494.5|1509.3|1493.3|6
1639672450000|2021-12-16 16:34:10|1510.32|1494.32|1510.19|1494.19|1510.39|1494.39|1510.19|1494.19|5
1639672460000|2021-12-16 16:34:20|1510.5|1494.5|1510.3|1494.3|1510.5|1494.5|1509.75|1493.75|9
1639672470000|2021-12-16 16:34:30|1510.19|1494.19|1510.3|1494.3|1510.3|1494.3|1510.19|1494.19|2
1639672480000|2021-12-16 16:34:40|1509.8|1493.8|1509.8|1493.8|1509.8|1493.8|1509.8|1493.8|1
1639672490000|2021-12-16 16:34:50|1510.22|1494.22|1510.22|1494.22|1510.22|1494.22|1510.22|1494.22|1
1639672500000|2021-12-16 16:35:00|1510.19|1494.19|1510.14|1494.14|1510.35|1494.35|1510.14|1494.14|3
1639672520000|2021-12-16 16:35:20|1510.3|1494.3|1510.06|1494.06|1510.3|1494.3|1510.04|1494.04|7
1639672530000|2021-12-16 16:35:30|1510.05|1494.05|1509.45|1493.45|1510.05|1494.05|1509.45|1493.45|4
1639672540000|2021-12-16 16:35:40|1509.44|1493.44|1509.33|1493.33|1509.5|1493.5|1509.32|1493.32|5
1639672550000|2021-12-16 16:35:50|1509.19|1493.19|1509.19|1493.19|1509.19|1493.19|1509.19|1493.19|1
1639672560000|2021-12-16 16:36:00|1509.16|1493.16|1509.45|1493.45|1509.45|1493.45|1509.16|1493.16|5
1639672570000|2021-12-16 16:36:10|1509.17|1493.17|1508.55|1492.55|1509.17|1493.17|1508.55|1492.55|5
1639672580000|2021-12-16 16:36:20|1508.47|1492.47|1508.4|1492.4|1508.47|1492.47|1508.28|1492.28|5
1639672590000|2021-12-16 16:36:30|1508.5|1492.5|1508|1492|1508.5|1492.5|1508|1492|2
1639672600000|2021-12-16 16:36:40|1507.5|1491.5|1507.47|1491.47|1507.5|1491.5|1507.47|1491.47|4
1639672610000|2021-12-16 16:36:50|1507.04|1491.04|1506.22|1490.22|1507.04|1491.04|1506.22|1490.22|5
1639672620000|2021-12-16 16:37:00|1506.5|1490.5|1507|1491|1507|1491|1506.5|1490.5|2
1639672630000|2021-12-16 16:37:10|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639672640000|2021-12-16 16:37:20|1507.67|1491.67|1507.67|1491.67|1507.84|1491.84|1507.67|1491.67|3
1639672650000|2021-12-16 16:37:30|1507.94|1491.94|1507.48|1491.48|1507.94|1491.94|1507.48|1491.48|5
1639672660000|2021-12-16 16:37:40|1507.5|1491.5|1507.35|1491.35|1507.5|1491.5|1507.25|1491.25|4
1639672670000|2021-12-16 16:37:50|1506.85|1490.85|1506.9|1490.9|1506.9|1490.9|1506.85|1490.85|2
1639672680000|2021-12-16 16:38:00|1507.3|1491.3|1507.3|1491.3|1507.3|1491.3|1507.3|1491.3|1
1639672690000|2021-12-16 16:38:10|1507.25|1491.25|1507.5|1491.5|1507.5|1491.5|1507.15|1491.15|5
1639672700000|2021-12-16 16:38:20|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1639672710000|2021-12-16 16:38:30|1507.39|1491.39|1507.5|1491.5|1507.5|1491.5|1507.39|1491.39|4
1639672720000|2021-12-16 16:38:40|1507.28|1491.28|1506.5|1490.5|1507.28|1491.28|1506.22|1490.22|7
1639672730000|2021-12-16 16:38:50|1506.29|1490.29|1506.5|1490.5|1506.76|1490.76|1506.29|1490.29|4
1639672750000|2021-12-16 16:39:10|1506.09|1490.09|1506.5|1490.5|1506.5|1490.5|1506.09|1490.09|3
1639672760000|2021-12-16 16:39:20|1506.37|1490.37|1506.5|1490.5|1506.5|1490.5|1506.37|1490.37|2
1639672770000|2021-12-16 16:39:30|1506.37|1490.37|1506.79|1490.79|1507|1491|1506.2|1490.2|6
1639672780000|2021-12-16 16:39:40|1506.7|1490.7|1506.2|1490.2|1506.74|1490.74|1506.14|1490.14|5
1639672800000|2021-12-16 16:40:00|1506|1490|1505.5|1489.5|1506|1490|1505.5|1489.5|8
1639672810000|2021-12-16 16:40:10|1505.44|1489.44|1504.4|1488.4|1505.44|1489.44|1504.4|1488.4|8
1639672820000|2021-12-16 16:40:20|1504.44|1488.44|1504.35|1488.35|1504.5|1488.5|1504.1|1488.1|9
1639672830000|2021-12-16 16:40:30|1504.27|1488.27|1504.22|1488.22|1504.29|1488.29|1504|1488|5
1639672840000|2021-12-16 16:40:40|1504.3|1488.3|1503.9|1487.9|1504.3|1488.3|1503.9|1487.9|4
1639672850000|2021-12-16 16:40:50|1503.92|1487.92|1504.45|1488.45|1504.45|1488.45|1503.92|1487.92|3
1639672860000|2021-12-16 16:41:00|1504.34|1488.34|1504.56|1488.56|1504.56|1488.56|1504.01|1488.01|6
1639672870000|2021-12-16 16:41:10|1504.75|1488.75|1504.9|1488.9|1505.35|1489.35|1504.5|1488.5|11
1639672880000|2021-12-16 16:41:20|1504.5|1488.5|1503.35|1487.35|1504.6|1488.6|1503.35|1487.35|6
1639672890000|2021-12-16 16:41:30|1503.27|1487.27|1503.35|1487.35|1503.35|1487.35|1503.27|1487.27|2
1639672900000|2021-12-16 16:41:40|1503|1487|1502.38|1486.38|1503|1487|1502.38|1486.38|5
1639672910000|2021-12-16 16:41:50|1502.27|1486.27|1503.15|1487.15|1503.5|1487.5|1502.27|1486.27|7
1639672920000|2021-12-16 16:42:00|1503.16|1487.16|1503.99|1487.99|1504.33|1488.33|1503.16|1487.16|14
1639672930000|2021-12-16 16:42:10|1504|1488|1504.45|1488.45|1504.45|1488.45|1503.97|1487.97|6
1639672940000|2021-12-16 16:42:20|1504|1488|1504.35|1488.35|1504.35|1488.35|1504|1488|6
1639672960000|2021-12-16 16:42:40|1504.34|1488.34|1504.79|1488.79|1505|1489|1504.2|1488.2|9
1639672970000|2021-12-16 16:42:50|1504.5|1488.5|1504.79|1488.79|1504.79|1488.79|1504.5|1488.5|2
1639672980000|2021-12-16 16:43:00|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1
1639672990000|2021-12-16 16:43:10|1505.39|1489.39|1506.69|1490.69|1506.82|1490.82|1505.25|1489.25|19
1639673000000|2021-12-16 16:43:20|1506.71|1490.71|1505.49|1489.49|1507|1491|1505.49|1489.49|20
1639673010000|2021-12-16 16:43:30|1505.5|1489.5|1506|1490|1506|1490|1505.49|1489.49|4
1639673020000|2021-12-16 16:43:40|1505.99|1489.99|1505.4|1489.4|1505.99|1489.99|1505.39|1489.39|5
1639673030000|2021-12-16 16:43:50|1505.41|1489.41|1506|1490|1506|1490|1505.41|1489.41|7
1639673040000|2021-12-16 16:44:00|1505.92|1489.92|1505.5|1489.5|1505.92|1489.92|1505.5|1489.5|2
1639673050000|2021-12-16 16:44:10|1505.9|1489.9|1505.2|1489.2|1506|1490|1505.2|1489.2|8
1639673060000|2021-12-16 16:44:20|1505.05|1489.05|1506.08|1490.08|1506.08|1490.08|1505.05|1489.05|16
1639673070000|2021-12-16 16:44:30|1506.44|1490.44|1506.24|1490.24|1506.44|1490.44|1506.19|1490.19|3
1639673080000|2021-12-16 16:44:40|1506.17|1490.17|1506.78|1490.78|1506.78|1490.78|1505.87|1489.87|9
1639673090000|2021-12-16 16:44:50|1506.8|1490.8|1506.32|1490.32|1506.8|1490.8|1506.32|1490.32|3
1639673100000|2021-12-16 16:45:00|1506.41|1490.41|1506.32|1490.32|1506.82|1490.82|1506.22|1490.22|7
1639673110000|2021-12-16 16:45:10|1506.75|1490.75|1506.39|1490.39|1506.75|1490.75|1506.32|1490.32|4
1639673120000|2021-12-16 16:45:20|1506.28|1490.28|1505.55|1489.55|1506.28|1490.28|1505.55|1489.55|3
1639673130000|2021-12-16 16:45:30|1505.78|1489.78|1504.5|1488.5|1505.78|1489.78|1504.5|1488.5|3
1639673140000|2021-12-16 16:45:40|1504.49|1488.49|1503.3|1487.3|1504.5|1488.5|1503.3|1487.3|7
1639673150000|2021-12-16 16:45:50|1503.39|1487.39|1503.3|1487.3|1503.84|1487.84|1503.3|1487.3|7
1639673160000|2021-12-16 16:46:00|1503.31|1487.31|1504.46|1488.46|1504.46|1488.46|1503.31|1487.31|15
1639673170000|2021-12-16 16:46:10|1504.71|1488.71|1506.84|1490.84|1506.84|1490.84|1504.68|1488.68|21
1639673180000|2021-12-16 16:46:20|1506.53|1490.53|1507.28|1491.28|1507.87|1491.87|1506.53|1490.53|19
1639673190000|2021-12-16 16:46:30|1507.53|1491.53|1507.34|1491.34|1507.78|1491.78|1507.24|1491.24|8
1639673210000|2021-12-16 16:46:50|1507.24|1491.24|1508.09|1492.09|1508.18|1492.18|1507.24|1491.24|6
1639673220000|2021-12-16 16:47:00|1508.06|1492.06|1508.5|1492.5|1508.5|1492.5|1507.65|1491.65|7
1639673230000|2021-12-16 16:47:10|1508.24|1492.24|1509.92|1493.92|1509.92|1493.92|1508.24|1492.24|14
1639673240000|2021-12-16 16:47:20|1509.98|1493.98|1510.5|1494.5|1510.5|1494.5|1509.92|1493.92|14
1639673260000|2021-12-16 16:47:40|1511|1495|1510.5|1494.5|1511.11|1495.11|1510.44|1494.44|8
1639673270000|2021-12-16 16:47:50|1510.2|1494.2|1509.5|1493.5|1510.2|1494.2|1509.5|1493.5|2
1639673280000|2021-12-16 16:48:00|1509|1493|1508.79|1492.79|1509|1493|1508.44|1492.44|6
1639673290000|2021-12-16 16:48:10|1509.29|1493.29|1509.32|1493.32|1510|1494|1509.29|1493.29|7
1639673300000|2021-12-16 16:48:20|1509.42|1493.42|1509.69|1493.69|1510.25|1494.25|1509|1493|5
1639673310000|2021-12-16 16:48:30|1510.19|1494.19|1510.05|1494.05|1510.42|1494.42|1509.79|1493.79|9
1639673320000|2021-12-16 16:48:40|1508.5|1492.5|1508.5|1492.5|1509.18|1493.18|1508.4|1492.4|8
1639673330000|2021-12-16 16:48:50|1508|1492|1508.88|1492.88|1509.2|1493.2|1508|1492|9
1639673340000|2021-12-16 16:49:00|1508.38|1492.38|1507.94|1491.94|1508.38|1492.38|1507.94|1491.94|7
1639673350000|2021-12-16 16:49:10|1507.95|1491.95|1507.39|1491.39|1507.95|1491.95|1507.31|1491.31|13
1639673360000|2021-12-16 16:49:20|1507.5|1491.5|1507.34|1491.34|1507.5|1491.5|1507.31|1491.31|3
1639673370000|2021-12-16 16:49:30|1507.12|1491.12|1507.21|1491.21|1507.26|1491.26|1506.5|1490.5|7
1639673380000|2021-12-16 16:49:40|1507.23|1491.23|1507.22|1491.22|1507.24|1491.24|1507.07|1491.07|7
1639673390000|2021-12-16 16:49:50|1507.25|1491.25|1507.31|1491.31|1507.31|1491.31|1507.25|1491.25|2
1639673400000|2021-12-16 16:50:00|1507.2|1491.2|1507.69|1491.69|1507.89|1491.89|1507.2|1491.2|8
1639673410000|2021-12-16 16:50:10|1507.67|1491.67|1507.38|1491.38|1507.74|1491.74|1507.38|1491.38|5
1639673420000|2021-12-16 16:50:20|1507.34|1491.34|1507.31|1491.31|1507.34|1491.34|1507.28|1491.28|3
1639673430000|2021-12-16 16:50:30|1507.4|1491.4|1507.12|1491.12|1507.95|1491.95|1507.12|1491.12|9
1639673440000|2021-12-16 16:50:40|1507.11|1491.11|1507.47|1491.47|1507.47|1491.47|1507.11|1491.11|5
1639673450000|2021-12-16 16:50:50|1506.97|1490.97|1506.6|1490.6|1506.97|1490.97|1506.6|1490.6|2
1639673460000|2021-12-16 16:51:00|1507|1491|1507.39|1491.39|1507.39|1491.39|1507|1491|4
1639673470000|2021-12-16 16:51:10|1507.2|1491.2|1507.47|1491.47|1507.47|1491.47|1507.12|1491.12|5
1639673480000|2021-12-16 16:51:20|1507.15|1491.15|1508.45|1492.45|1508.45|1492.45|1507.07|1491.07|10
1639673490000|2021-12-16 16:51:30|1508.75|1492.75|1508.75|1492.75|1509|1493|1508.75|1492.75|3
1639673500000|2021-12-16 16:51:40|1509.2|1493.2|1508.95|1492.95|1509.2|1493.2|1508.95|1492.95|4
1639673510000|2021-12-16 16:51:50|1509.05|1493.05|1509.37|1493.37|1509.51|1493.51|1509.05|1493.05|3
1639673520000|2021-12-16 16:52:00|1509.38|1493.38|1509.8|1493.8|1509.8|1493.8|1509.38|1493.38|8
1639673530000|2021-12-16 16:52:10|1509.7|1493.7|1509.38|1493.38|1509.7|1493.7|1509.28|1493.28|6
1639673550000|2021-12-16 16:52:30|1509.62|1493.62|1509.8|1493.8|1509.8|1493.8|1509.37|1493.37|4
1639673560000|2021-12-16 16:52:40|1509.79|1493.79|1509.62|1493.62|1509.8|1493.8|1508.8|1492.8|8
1639673570000|2021-12-16 16:52:50|1509.8|1493.8|1509.25|1493.25|1509.8|1493.8|1509.25|1493.25|6
1639673580000|2021-12-16 16:53:00|1508.17|1492.17|1509.22|1493.22|1509.22|1493.22|1508.17|1492.17|2
1639673590000|2021-12-16 16:53:10|1509.21|1493.21|1509.38|1493.38|1509.5|1493.5|1509.21|1493.21|3
1639673600000|2021-12-16 16:53:20|1509|1493|1509|1493|1509|1493|1508.5|1492.5|3
1639673610000|2021-12-16 16:53:30|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1509.25|1493.25|1
1639673620000|2021-12-16 16:53:40|1509.33|1493.33|1509.25|1493.25|1509.33|1493.33|1509.08|1493.08|3
1639673630000|2021-12-16 16:53:50|1509.38|1493.38|1509.38|1493.38|1509.5|1493.5|1509.38|1493.38|5
1639673640000|2021-12-16 16:54:00|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639673650000|2021-12-16 16:54:10|1509.25|1493.25|1509.25|1493.25|1509.38|1493.38|1509.08|1493.08|4
1639673660000|2021-12-16 16:54:20|1509.2|1493.2|1509.5|1493.5|1509.5|1493.5|1509.2|1493.2|3
1639673670000|2021-12-16 16:54:30|1509.38|1493.38|1509.38|1493.38|1509.38|1493.38|1509.38|1493.38|1
1639673680000|2021-12-16 16:54:40|1509.05|1493.05|1509.25|1493.25|1509.5|1493.5|1509.05|1493.05|3
1639673690000|2021-12-16 16:54:50|1509|1493|1508.7|1492.7|1509.25|1493.25|1508.22|1492.22|9
1639673700000|2021-12-16 16:55:00|1508.08|1492.08|1508.6|1492.6|1508.6|1492.6|1508.08|1492.08|2
1639673710000|2021-12-16 16:55:10|1508.84|1492.84|1509.38|1493.38|1509.38|1493.38|1508.84|1492.84|3
1639673720000|2021-12-16 16:55:20|1508.88|1492.88|1508.01|1492.01|1508.88|1492.88|1508.01|1492.01|4
1639673730000|2021-12-16 16:55:30|1508.25|1492.25|1508.06|1492.06|1508.25|1492.25|1508.06|1492.06|2
1639673740000|2021-12-16 16:55:40|1508.13|1492.13|1509.76|1493.76|1509.84|1493.84|1508.13|1492.13|12
1639673750000|2021-12-16 16:55:50|1510.15|1494.15|1509.5|1493.5|1510.26|1494.26|1509.4|1493.4|6
1639673760000|2021-12-16 16:56:00|1509.44|1493.44|1509.99|1493.99|1510.2|1494.2|1509.13|1493.13|11
1639673770000|2021-12-16 16:56:10|1510.2|1494.2|1509.7|1493.7|1510.2|1494.2|1509.7|1493.7|3
1639673780000|2021-12-16 16:56:20|1509.85|1493.85|1509.85|1493.85|1509.85|1493.85|1509.85|1493.85|1
1639673790000|2021-12-16 16:56:30|1509.7|1493.7|1510.16|1494.16|1510.24|1494.24|1509.7|1493.7|6
1639673800000|2021-12-16 16:56:40|1510.07|1494.07|1508.46|1492.46|1510.16|1494.16|1508.46|1492.46|7
1639673810000|2021-12-16 16:56:50|1508.5|1492.5|1509|1493|1509|1493|1508.5|1492.5|3
1639673820000|2021-12-16 16:57:00|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.41|1492.41|3
1639673830000|2021-12-16 16:57:10|1508.39|1492.39|1507.24|1491.24|1508.5|1492.5|1507.24|1491.24|10
1639673840000|2021-12-16 16:57:20|1507.45|1491.45|1507.74|1491.74|1507.77|1491.77|1507.24|1491.24|7
1639673850000|2021-12-16 16:57:30|1507.79|1491.79|1507.45|1491.45|1507.79|1491.79|1507.29|1491.29|3
1639673860000|2021-12-16 16:57:40|1507|1491|1506.53|1490.53|1507|1491|1506.53|1490.53|4
1639673870000|2021-12-16 16:57:50|1506.6|1490.6|1506.39|1490.39|1506.64|1490.64|1506.39|1490.39|5
1639673880000|2021-12-16 16:58:00|1506.64|1490.64|1506.39|1490.39|1506.64|1490.64|1506.39|1490.39|2
1639673890000|2021-12-16 16:58:10|1506.5|1490.5|1506.62|1490.62|1506.9|1490.9|1506.5|1490.5|5
1639673900000|2021-12-16 16:58:20|1506.65|1490.65|1506.65|1490.65|1506.65|1490.65|1506.65|1490.65|1
1639673910000|2021-12-16 16:58:30|1506.4|1490.4|1506.18|1490.18|1506.69|1490.69|1506.18|1490.18|5
1639673920000|2021-12-16 16:58:40|1505.98|1489.98|1505.28|1489.28|1505.98|1489.98|1505.28|1489.28|6
1639673930000|2021-12-16 16:58:50|1505.13|1489.13|1505.2|1489.2|1505.26|1489.26|1505.13|1489.13|5
1639673950000|2021-12-16 16:59:10|1505|1489|1505|1489|1505|1489|1505|1489|1
1639673960000|2021-12-16 16:59:20|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639673970000|2021-12-16 16:59:30|1504.75|1488.75|1504.84|1488.84|1504.94|1488.94|1504.5|1488.5|8
1639673980000|2021-12-16 16:59:40|1505.15|1489.15|1505.1|1489.1|1505.15|1489.15|1505|1489|3
1639673990000|2021-12-16 16:59:50|1505.25|1489.25|1505.1|1489.1|1505.25|1489.25|1505.1|1489.1|2
1639674000000|2021-12-16 17:00:00|1504.6|1488.6|1504.5|1488.5|1504.9|1488.9|1504.5|1488.5|4
1639674010000|2021-12-16 17:00:10|1504.4|1488.4|1503.9|1487.9|1504.5|1488.5|1503.9|1487.9|7
1639674030000|2021-12-16 17:00:30|1504.07|1488.07|1504|1488|1504.22|1488.22|1504|1488|6
1639674040000|2021-12-16 17:00:40|1504.3|1488.3|1504.21|1488.21|1504.3|1488.3|1504.09|1488.09|3
1639674050000|2021-12-16 17:00:50|1504.29|1488.29|1504.21|1488.21|1504.29|1488.29|1504.21|1488.21|2
1639674060000|2021-12-16 17:01:00|1504.3|1488.3|1505.42|1489.42|1505.5|1489.5|1504.3|1488.3|10
1639674070000|2021-12-16 17:01:10|1505.29|1489.29|1505.37|1489.37|1505.37|1489.37|1505.29|1489.29|2
1639674080000|2021-12-16 17:01:20|1505.34|1489.34|1505.37|1489.37|1505.37|1489.37|1505.34|1489.34|2
1639674090000|2021-12-16 17:01:30|1505.2|1489.2|1505.2|1489.2|1505.2|1489.2|1505.2|1489.2|1
1639674100000|2021-12-16 17:01:40|1505.37|1489.37|1504.5|1488.5|1505.37|1489.37|1504.5|1488.5|7
1639674110000|2021-12-16 17:01:50|1504.87|1488.87|1504.5|1488.5|1504.87|1488.87|1504.39|1488.39|4
1639674120000|2021-12-16 17:02:00|1504.42|1488.42|1504.42|1488.42|1504.42|1488.42|1504.42|1488.42|1
1639674130000|2021-12-16 17:02:10|1504.14|1488.14|1504.42|1488.42|1504.42|1488.42|1504.14|1488.14|3
1639674140000|2021-12-16 17:02:20|1504.5|1488.5|1504.07|1488.07|1504.5|1488.5|1503.9|1487.9|4
1639674150000|2021-12-16 17:02:30|1503.9|1487.9|1503.88|1487.88|1503.9|1487.9|1503.88|1487.88|2
1639674160000|2021-12-16 17:02:40|1503.98|1487.98|1504|1488|1504|1488|1503.98|1487.98|2
1639674170000|2021-12-16 17:02:50|1503.98|1487.98|1503.48|1487.48|1503.98|1487.98|1503.48|1487.48|2
1639674180000|2021-12-16 17:03:00|1503.47|1487.47|1503.48|1487.48|1503.48|1487.48|1503.18|1487.18|5
1639674190000|2021-12-16 17:03:10|1502.99|1486.99|1502.75|1486.75|1502.99|1486.99|1502.5|1486.5|5
1639674200000|2021-12-16 17:03:20|1503|1487|1502.5|1486.5|1503|1487|1502.5|1486.5|6
1639674210000|2021-12-16 17:03:30|1502.52|1486.52|1502.5|1486.5|1503.15|1487.15|1502.5|1486.5|9
1639674220000|2021-12-16 17:03:40|1502.46|1486.46|1502.39|1486.39|1502.5|1486.5|1502.39|1486.39|3
1639674230000|2021-12-16 17:03:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.43|1486.43|3
1639674240000|2021-12-16 17:04:00|1502.47|1486.47|1502.5|1486.5|1502.5|1486.5|1502.44|1486.44|4
1639674250000|2021-12-16 17:04:10|1501.8|1485.8|1502.5|1486.5|1502.5|1486.5|1501.8|1485.8|4
1639674260000|2021-12-16 17:04:20|1502.42|1486.42|1501.58|1485.58|1502.42|1486.42|1501.58|1485.58|4
1639674270000|2021-12-16 17:04:30|1501.54|1485.54|1501.18|1485.18|1501.58|1485.58|1501.18|1485.18|3
1639674280000|2021-12-16 17:04:40|1501.58|1485.58|1501.5|1485.5|1501.58|1485.58|1501.5|1485.5|2
1639674290000|2021-12-16 17:04:50|1501.88|1485.88|1502.18|1486.18|1502.35|1486.35|1501.88|1485.88|5
1639674300000|2021-12-16 17:05:00|1502.4|1486.4|1502.98|1486.98|1503.21|1487.21|1502.4|1486.4|7
1639674310000|2021-12-16 17:05:10|1502.86|1486.86|1502.18|1486.18|1502.86|1486.86|1502.18|1486.18|5
1639674320000|2021-12-16 17:05:20|1501.73|1485.73|1502.01|1486.01|1502.18|1486.18|1501.73|1485.73|3
1639674330000|2021-12-16 17:05:30|1502.08|1486.08|1502.14|1486.14|1502.14|1486.14|1502.08|1486.08|2
1639674340000|2021-12-16 17:05:40|1502.08|1486.08|1502.21|1486.21|1502.21|1486.21|1502.08|1486.08|4
1639674350000|2021-12-16 17:05:50|1502.14|1486.14|1502.18|1486.18|1502.18|1486.18|1502.14|1486.14|2
1639674360000|2021-12-16 17:06:00|1502.5|1486.5|1502.39|1486.39|1502.5|1486.5|1502.14|1486.14|5
1639674370000|2021-12-16 17:06:10|1502.14|1486.14|1502.13|1486.13|1502.2|1486.2|1502.13|1486.13|4
1639674390000|2021-12-16 17:06:30|1502.34|1486.34|1502.13|1486.13|1502.34|1486.34|1502.13|1486.13|2
1639674400000|2021-12-16 17:06:40|1502.29|1486.29|1501.57|1485.57|1502.41|1486.41|1501.57|1485.57|5
1639674410000|2021-12-16 17:06:50|1501.44|1485.44|1501.5|1485.5|1501.5|1485.5|1501.44|1485.44|2
1639674420000|2021-12-16 17:07:00|1501.39|1485.39|1500.5|1484.5|1501.5|1485.5|1500.5|1484.5|3
1639674430000|2021-12-16 17:07:10|1499.95|1483.95|1500.5|1484.5|1500.5|1484.5|1499.95|1483.95|4
1639674440000|2021-12-16 17:07:20|1500.53|1484.53|1500.5|1484.5|1500.53|1484.53|1500.45|1484.45|3
1639674450000|2021-12-16 17:07:30|1500.41|1484.41|1498.5|1482.5|1500.5|1484.5|1498.18|1482.18|17
1639674460000|2021-12-16 17:07:40|1498|1482|1497.5|1481.5|1498.25|1482.25|1497.41|1481.41|6
1639674470000|2021-12-16 17:07:50|1497.41|1481.41|1498.04|1482.04|1498.07|1482.07|1497.41|1481.41|6
1639674480000|2021-12-16 17:08:00|1498.06|1482.06|1497.87|1481.87|1498.07|1482.07|1497.67|1481.67|6
1639674490000|2021-12-16 17:08:10|1497.77|1481.77|1498.17|1482.17|1498.17|1482.17|1497.77|1481.77|2
1639674500000|2021-12-16 17:08:20|1498.15|1482.15|1498.17|1482.17|1498.3|1482.3|1498.1|1482.1|8
1639674510000|2021-12-16 17:08:30|1497.51|1481.51|1497.33|1481.33|1497.51|1481.51|1497.33|1481.33|2
1639674520000|2021-12-16 17:08:40|1497.51|1481.51|1496.5|1480.5|1497.51|1481.51|1496.5|1480.5|5
1639674530000|2021-12-16 17:08:50|1496.44|1480.44|1496.21|1480.21|1496.5|1480.5|1495.79|1479.79|10
1639674540000|2021-12-16 17:09:00|1496.25|1480.25|1496.26|1480.26|1496.26|1480.26|1496.25|1480.25|4
1639674550000|2021-12-16 17:09:10|1495.8|1479.8|1495.7|1479.7|1496.05|1480.05|1495.65|1479.65|7
1639674560000|2021-12-16 17:09:20|1495.91|1479.91|1496.08|1480.08|1496.13|1480.13|1495.65|1479.65|7
1639674570000|2021-12-16 17:09:30|1495.75|1479.75|1495.5|1479.5|1495.75|1479.75|1495.44|1479.44|4
1639674580000|2021-12-16 17:09:40|1495.39|1479.39|1495.5|1479.5|1495.5|1479.5|1495|1479|6
1639674590000|2021-12-16 17:09:50|1494.89|1478.89|1494.5|1478.5|1495.5|1479.5|1494.5|1478.5|7
1639674600000|2021-12-16 17:10:00|1494.1|1478.1|1495.43|1479.43|1495.5|1479.5|1494.1|1478.1|6
1639674610000|2021-12-16 17:10:10|1495.5|1479.5|1495.32|1479.32|1495.5|1479.5|1495.32|1479.32|2
1639674620000|2021-12-16 17:10:20|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.48|1479.48|3
1639674630000|2021-12-16 17:10:30|1495.22|1479.22|1495.22|1479.22|1495.5|1479.5|1495.22|1479.22|3
1639674640000|2021-12-16 17:10:40|1495|1479|1494.85|1478.85|1495.22|1479.22|1494.85|1478.85|4
1639674650000|2021-12-16 17:10:50|1494.5|1478.5|1494.75|1478.75|1495|1479|1494.5|1478.5|4
1639674660000|2021-12-16 17:11:00|1495.3|1479.3|1495.5|1479.5|1495.5|1479.5|1495.3|1479.3|3
1639674670000|2021-12-16 17:11:10|1495.75|1479.75|1497.5|1481.5|1497.5|1481.5|1495.75|1479.75|10
1639674680000|2021-12-16 17:11:20|1497.43|1481.43|1497.25|1481.25|1497.43|1481.43|1497.25|1481.25|2
1639674690000|2021-12-16 17:11:30|1497.19|1481.19|1497.5|1481.5|1497.5|1481.5|1497.19|1481.19|2
1639674710000|2021-12-16 17:11:50|1498|1482|1499.4|1483.4|1499.4|1483.4|1498|1482|5
1639674720000|2021-12-16 17:12:00|1499.31|1483.31|1499.4|1483.4|1499.4|1483.4|1499.31|1483.31|2
1639674730000|2021-12-16 17:12:10|1499.32|1483.32|1498.79|1482.79|1499.32|1483.32|1498.79|1482.79|6
1639674740000|2021-12-16 17:12:20|1498.82|1482.82|1500.13|1484.13|1500.43|1484.43|1498.5|1482.5|9
1639674750000|2021-12-16 17:12:30|1499.71|1483.71|1500|1484|1500.5|1484.5|1499.71|1483.71|7
1639674760000|2021-12-16 17:12:40|1499.42|1483.42|1498.44|1482.44|1499.5|1483.5|1498.44|1482.44|6
1639674770000|2021-12-16 17:12:50|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639674780000|2021-12-16 17:13:00|1498.9|1482.9|1498.5|1482.5|1498.9|1482.9|1498.5|1482.5|2
1639674800000|2021-12-16 17:13:20|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1639674820000|2021-12-16 17:13:40|1497.3|1481.3|1497.5|1481.5|1497.59|1481.59|1497.3|1481.3|4
1639674830000|2021-12-16 17:13:50|1497.72|1481.72|1497.79|1481.79|1498|1482|1497.5|1481.5|6
1639674840000|2021-12-16 17:14:00|1498.29|1482.29|1497.5|1481.5|1498.5|1482.5|1497.5|1481.5|7
1639674850000|2021-12-16 17:14:10|1497.52|1481.52|1497.47|1481.47|1497.52|1481.52|1497.47|1481.47|3
1639674860000|2021-12-16 17:14:20|1497.5|1481.5|1497.5|1481.5|1497.59|1481.59|1497.5|1481.5|3
1639674870000|2021-12-16 17:14:30|1498|1482|1498.49|1482.49|1498.5|1482.5|1498|1482|6
1639674880000|2021-12-16 17:14:40|1498.5|1482.5|1498.41|1482.41|1498.5|1482.5|1498.41|1482.41|2
1639674890000|2021-12-16 17:14:50|1498.5|1482.5|1497.5|1481.5|1498.5|1482.5|1497.5|1481.5|5
1639674900000|2021-12-16 17:15:00|1496.5|1480.5|1497.5|1481.5|1497.5|1481.5|1496.5|1480.5|6
1639674910000|2021-12-16 17:15:10|1497.05|1481.05|1496.57|1480.57|1497.05|1481.05|1496.57|1480.57|3
1639674920000|2021-12-16 17:15:20|1496.86|1480.86|1496.57|1480.57|1497.1|1481.1|1496.57|1480.57|6
1639674930000|2021-12-16 17:15:30|1497.07|1481.07|1496.5|1480.5|1497.07|1481.07|1496.5|1480.5|10
1639674940000|2021-12-16 17:15:40|1496.52|1480.52|1496.52|1480.52|1496.52|1480.52|1496.52|1480.52|1
1639674950000|2021-12-16 17:15:50|1496.44|1480.44|1496.5|1480.5|1496.5|1480.5|1496.44|1480.44|2
1639674960000|2021-12-16 17:16:00|1496.41|1480.41|1496.5|1480.5|1496.5|1480.5|1496.41|1480.41|2
1639674970000|2021-12-16 17:16:10|1496.44|1480.44|1496.5|1480.5|1496.5|1480.5|1496.44|1480.44|2
1639674990000|2021-12-16 17:16:30|1496.44|1480.44|1496.5|1480.5|1496.5|1480.5|1496.44|1480.44|2
1639675000000|2021-12-16 17:16:40|1496.37|1480.37|1497.42|1481.42|1497.42|1481.42|1496.37|1480.37|7
1639675010000|2021-12-16 17:16:50|1497.5|1481.5|1497.68|1481.68|1497.75|1481.75|1497.46|1481.46|12
1639675020000|2021-12-16 17:17:00|1497.37|1481.37|1497.64|1481.64|1497.68|1481.68|1497.23|1481.23|7
1639675030000|2021-12-16 17:17:10|1497.81|1481.81|1497.67|1481.67|1497.81|1481.81|1497.3|1481.3|8
1639675040000|2021-12-16 17:17:20|1497.3|1481.3|1498.37|1482.37|1498.39|1482.39|1497.29|1481.29|14
1639675050000|2021-12-16 17:17:30|1498.59|1482.59|1498.15|1482.15|1498.59|1482.59|1498.15|1482.15|8
1639675060000|2021-12-16 17:17:40|1498|1482|1498.09|1482.09|1498.09|1482.09|1498|1482|2
1639675070000|2021-12-16 17:17:50|1498.18|1482.18|1498.18|1482.18|1498.18|1482.18|1498.18|1482.18|1
1639675080000|2021-12-16 17:18:00|1498.09|1482.09|1497.54|1481.54|1498.09|1482.09|1497.54|1481.54|3
1639675090000|2021-12-16 17:18:10|1497.5|1481.5|1498.09|1482.09|1498.36|1482.36|1497.5|1481.5|6
1639675110000|2021-12-16 17:18:30|1497.59|1481.59|1497.59|1481.59|1497.59|1481.59|1497.59|1481.59|1
1639675120000|2021-12-16 17:18:40|1497.99|1481.99|1498.09|1482.09|1498.45|1482.45|1497.84|1481.84|9
1639675130000|2021-12-16 17:18:50|1498.45|1482.45|1498.09|1482.09|1498.45|1482.45|1498.09|1482.09|3
1639675140000|2021-12-16 17:19:00|1497.59|1481.59|1498.01|1482.01|1498.22|1482.22|1497.59|1481.59|6
1639675150000|2021-12-16 17:19:10|1497.59|1481.59|1501.72|1485.72|1501.72|1485.72|1497.59|1481.59|5
1639675160000|2021-12-16 17:19:20|1501.5|1485.5|1501.95|1485.95|1502.07|1486.07|1500.87|1484.87|18
1639675170000|2021-12-16 17:19:30|1501.82|1485.82|1501.5|1485.5|1502.37|1486.37|1501.43|1485.43|10
1639675180000|2021-12-16 17:19:40|1501.46|1485.46|1499.13|1483.13|1501.46|1485.46|1499|1483|10
1639675190000|2021-12-16 17:19:50|1499.5|1483.5|1499.13|1483.13|1499.5|1483.5|1499.13|1483.13|2
1639675200000|2021-12-16 17:20:00|1499|1483|1499.13|1483.13|1499.13|1483.13|1499|1483|2
1639675210000|2021-12-16 17:20:10|1498.8|1482.8|1498.8|1482.8|1498.8|1482.8|1498.8|1482.8|1
1639675220000|2021-12-16 17:20:20|1498.65|1482.65|1499|1483|1499|1483|1498.65|1482.65|2
1639675240000|2021-12-16 17:20:40|1499.01|1483.01|1499|1483|1499.01|1483.01|1499|1483|2
1639675250000|2021-12-16 17:20:50|1499.13|1483.13|1499.79|1483.79|1499.79|1483.79|1498.8|1482.8|9
1639675260000|2021-12-16 17:21:00|1500.41|1484.41|1499.5|1483.5|1500.41|1484.41|1499.5|1483.5|4
1639675270000|2021-12-16 17:21:10|1499.12|1483.12|1499.12|1483.12|1499.5|1483.5|1499.12|1483.12|6
1639675280000|2021-12-16 17:21:20|1499.23|1483.23|1499.17|1483.17|1499.5|1483.5|1498.8|1482.8|9
1639675290000|2021-12-16 17:21:30|1499.15|1483.15|1499.17|1483.17|1499.2|1483.2|1498.84|1482.84|5
1639675300000|2021-12-16 17:21:40|1499.1|1483.1|1499.07|1483.07|1499.1|1483.1|1499.07|1483.07|2
1639675320000|2021-12-16 17:22:00|1499.04|1483.04|1498.15|1482.15|1499.17|1483.17|1498.15|1482.15|6
1639675330000|2021-12-16 17:22:10|1498.55|1482.55|1498.25|1482.25|1498.55|1482.55|1498.25|1482.25|2
1639675340000|2021-12-16 17:22:20|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639675350000|2021-12-16 17:22:30|1498.04|1482.04|1498.5|1482.5|1498.5|1482.5|1498.04|1482.04|2
1639675360000|2021-12-16 17:22:40|1498.72|1482.72|1498.5|1482.5|1498.72|1482.72|1498.5|1482.5|6
1639675370000|2021-12-16 17:22:50|1498.61|1482.61|1498.5|1482.5|1498.61|1482.61|1498.5|1482.5|4
1639675380000|2021-12-16 17:23:00|1498.61|1482.61|1499.31|1483.31|1499.4|1483.4|1498.5|1482.5|8
1639675390000|2021-12-16 17:23:10|1499.16|1483.16|1499.25|1483.25|1499.25|1483.25|1499.16|1483.16|2
1639675400000|2021-12-16 17:23:20|1498.75|1482.75|1498.75|1482.75|1498.75|1482.75|1498.75|1482.75|1
1639675410000|2021-12-16 17:23:30|1498.6|1482.6|1498.5|1482.5|1498.6|1482.6|1498.5|1482.5|2
1639675420000|2021-12-16 17:23:40|1497.75|1481.75|1497.75|1481.75|1497.75|1481.75|1497.75|1481.75|1
1639675430000|2021-12-16 17:23:50|1497.5|1481.5|1497.5|1481.5|1497.56|1481.56|1497.5|1481.5|3
1639675440000|2021-12-16 17:24:00|1497.47|1481.47|1497.5|1481.5|1497.5|1481.5|1497.45|1481.45|4
1639675450000|2021-12-16 17:24:10|1497.39|1481.39|1497.39|1481.39|1497.39|1481.39|1497.39|1481.39|1
1639675460000|2021-12-16 17:24:20|1497.5|1481.5|1497.25|1481.25|1497.5|1481.5|1497.25|1481.25|3
1639675470000|2021-12-16 17:24:30|1498|1482|1497.5|1481.5|1498|1482|1497.5|1481.5|2
1639675480000|2021-12-16 17:24:40|1497.52|1481.52|1497.5|1481.5|1497.52|1481.52|1497.5|1481.5|2
1639675490000|2021-12-16 17:24:50|1497.47|1481.47|1495.5|1479.5|1497.47|1481.47|1495.46|1479.46|9
1639675500000|2021-12-16 17:25:00|1495.39|1479.39|1495.5|1479.5|1495.5|1479.5|1495.39|1479.39|2
1639675510000|2021-12-16 17:25:10|1495.43|1479.43|1495.35|1479.35|1495.5|1479.5|1495.23|1479.23|5
1639675520000|2021-12-16 17:25:20|1494.85|1478.85|1494.65|1478.65|1494.85|1478.85|1494.48|1478.48|7
1639675530000|2021-12-16 17:25:30|1493.85|1477.85|1493.27|1477.27|1493.85|1477.85|1493.27|1477.27|5
1639675540000|2021-12-16 17:25:40|1493.18|1477.18|1493.27|1477.27|1493.27|1477.27|1493.18|1477.18|2
1639675550000|2021-12-16 17:25:50|1492.87|1476.87|1492.87|1476.87|1492.87|1476.87|1492.87|1476.87|1
1639675560000|2021-12-16 17:26:00|1492.6|1476.6|1492.5|1476.5|1492.7|1476.7|1492.41|1476.41|6
1639675570000|2021-12-16 17:26:10|1492.48|1476.48|1492.41|1476.41|1492.5|1476.5|1492.41|1476.41|3
1639675580000|2021-12-16 17:26:20|1492.5|1476.5|1496.02|1480.02|1496.02|1480.02|1492.17|1476.17|14
1639675590000|2021-12-16 17:26:30|1496.78|1480.78|1495.17|1479.17|1496.78|1480.78|1495.17|1479.17|11
1639675600000|2021-12-16 17:26:40|1495.05|1479.05|1494.13|1478.13|1495.05|1479.05|1494.13|1478.13|7
1639675610000|2021-12-16 17:26:50|1493.88|1477.88|1494.27|1478.27|1494.27|1478.27|1493.88|1477.88|5
1639675620000|2021-12-16 17:27:00|1494.05|1478.05|1494.4|1478.4|1494.4|1478.4|1493.64|1477.64|7
1639675630000|2021-12-16 17:27:10|1494.42|1478.42|1493.27|1477.27|1494.42|1478.42|1493.27|1477.27|9
1639675640000|2021-12-16 17:27:20|1493.18|1477.18|1493.27|1477.27|1493.27|1477.27|1493.18|1477.18|2
1639675650000|2021-12-16 17:27:30|1493|1477|1493.03|1477.03|1493.03|1477.03|1493|1477|2
1639675660000|2021-12-16 17:27:40|1493|1477|1493.07|1477.07|1493.07|1477.07|1493|1477|3
1639675670000|2021-12-16 17:27:50|1493.06|1477.06|1492.53|1476.53|1493.06|1477.06|1492.48|1476.48|10
1639675680000|2021-12-16 17:28:00|1492.55|1476.55|1492.13|1476.13|1492.61|1476.61|1492.04|1476.04|8
1639675690000|2021-12-16 17:28:10|1491.71|1475.71|1491.71|1475.71|1491.71|1475.71|1491.71|1475.71|1
1639675700000|2021-12-16 17:28:20|1491.6|1475.6|1492.53|1476.53|1492.6|1476.6|1491.08|1475.08|14
1639675710000|2021-12-16 17:28:30|1492.93|1476.93|1492.38|1476.38|1492.93|1476.93|1492|1476|6
1639675720000|2021-12-16 17:28:40|1492.18|1476.18|1493.75|1477.75|1494|1478|1492.18|1476.18|10
1639675730000|2021-12-16 17:28:50|1493.5|1477.5|1493.43|1477.43|1494.03|1478.03|1493.43|1477.43|5
1639675740000|2021-12-16 17:29:00|1493.5|1477.5|1493.36|1477.36|1493.5|1477.5|1493.36|1477.36|4
1639675750000|2021-12-16 17:29:10|1493.5|1477.5|1494.17|1478.17|1494.17|1478.17|1493.36|1477.36|4
1639675760000|2021-12-16 17:29:20|1494.1|1478.1|1493.4|1477.4|1494.17|1478.17|1493.23|1477.23|9
1639675770000|2021-12-16 17:29:30|1493.5|1477.5|1493.39|1477.39|1493.5|1477.5|1493.21|1477.21|4
1639675780000|2021-12-16 17:29:40|1493.36|1477.36|1493.5|1477.5|1493.5|1477.5|1493.36|1477.36|4
1639675790000|2021-12-16 17:29:50|1493.36|1477.36|1493.34|1477.34|1493.71|1477.71|1493.34|1477.34|8
1639675800000|2021-12-16 17:30:00|1493.71|1477.71|1493.13|1477.13|1493.92|1477.92|1493|1477|15
1639675810000|2021-12-16 17:30:10|1493.44|1477.44|1493.64|1477.64|1493.64|1477.64|1492.94|1476.94|9
1639675820000|2021-12-16 17:30:20|1493.9|1477.9|1495.12|1479.12|1495.45|1479.45|1493.65|1477.65|10
1639675830000|2021-12-16 17:30:30|1495.06|1479.06|1494.96|1478.96|1495.5|1479.5|1494.94|1478.94|9
1639675840000|2021-12-16 17:30:40|1495.16|1479.16|1495.15|1479.15|1495.5|1479.5|1494.96|1478.96|8
1639675850000|2021-12-16 17:30:50|1495.29|1479.29|1495.95|1479.95|1496|1480|1494.72|1478.72|12
1639675860000|2021-12-16 17:31:00|1495.9|1479.9|1495.37|1479.37|1496|1480|1495.18|1479.18|19
1639675870000|2021-12-16 17:31:10|1495.18|1479.18|1495.32|1479.32|1495.44|1479.44|1495.12|1479.12|12
1639675880000|2021-12-16 17:31:20|1495.18|1479.18|1495|1479|1495.32|1479.32|1495|1479|9
1639675900000|2021-12-16 17:31:40|1495.41|1479.41|1495.2|1479.2|1495.5|1479.5|1495.2|1479.2|4
1639675910000|2021-12-16 17:31:50|1495.25|1479.25|1496.45|1480.45|1496.45|1480.45|1494.98|1478.98|10
1639675920000|2021-12-16 17:32:00|1496.3|1480.3|1496.3|1480.3|1496.3|1480.3|1496.3|1480.3|1
1639675930000|2021-12-16 17:32:10|1496.06|1480.06|1496.12|1480.12|1496.12|1480.12|1495.68|1479.68|8
1639675940000|2021-12-16 17:32:20|1496.2|1480.2|1495.54|1479.54|1496.2|1480.2|1495.54|1479.54|4
1639675950000|2021-12-16 17:32:30|1496.04|1480.04|1495.94|1479.94|1496.04|1480.04|1495.94|1479.94|2
1639675960000|2021-12-16 17:32:40|1496.02|1480.02|1495.5|1479.5|1496.02|1480.02|1495.5|1479.5|5
1639675970000|2021-12-16 17:32:50|1495.39|1479.39|1495.5|1479.5|1495.5|1479.5|1495.39|1479.39|2
1639675980000|2021-12-16 17:33:00|1495.38|1479.38|1494.5|1478.5|1495.5|1479.5|1494.5|1478.5|6
1639675990000|2021-12-16 17:33:10|1494.39|1478.39|1494.5|1478.5|1494.5|1478.5|1494.39|1478.39|5
1639676000000|2021-12-16 17:33:20|1494.47|1478.47|1494.5|1478.5|1495|1479|1494.47|1478.47|6
1639676040000|2021-12-16 17:34:00|1494.43|1478.43|1495.31|1479.31|1495.5|1479.5|1494.43|1478.43|5
1639676050000|2021-12-16 17:34:10|1495.42|1479.42|1495.31|1479.31|1495.42|1479.42|1495.31|1479.31|2
1639676070000|2021-12-16 17:34:30|1495.48|1479.48|1494.47|1478.47|1495.5|1479.5|1494.47|1478.47|9
1639676080000|2021-12-16 17:34:40|1494.39|1478.39|1494.97|1478.97|1494.97|1478.97|1494.39|1478.39|3
1639676090000|2021-12-16 17:34:50|1495.5|1479.5|1495.32|1479.32|1495.5|1479.5|1495.32|1479.32|2
1639676100000|2021-12-16 17:35:00|1495.2|1479.2|1495.17|1479.17|1495.34|1479.34|1495|1479|5
1639676110000|2021-12-16 17:35:10|1495.23|1479.23|1495.09|1479.09|1495.34|1479.34|1495.04|1479.04|7
1639676120000|2021-12-16 17:35:20|1495.25|1479.25|1495.34|1479.34|1495.34|1479.34|1495.09|1479.09|3
1639676130000|2021-12-16 17:35:30|1495.17|1479.17|1495.34|1479.34|1495.5|1479.5|1495|1479|4
1639676140000|2021-12-16 17:35:40|1495.11|1479.11|1495.22|1479.22|1495.22|1479.22|1495.11|1479.11|2
1639676150000|2021-12-16 17:35:50|1495.3|1479.3|1495.12|1479.12|1495.3|1479.3|1495.12|1479.12|2
1639676160000|2021-12-16 17:36:00|1495.29|1479.29|1495.12|1479.12|1495.29|1479.29|1495.12|1479.12|2
1639676170000|2021-12-16 17:36:10|1494.62|1478.62|1494.62|1478.62|1494.62|1478.62|1494.62|1478.62|1
1639676190000|2021-12-16 17:36:30|1494.5|1478.5|1494.35|1478.35|1494.5|1478.5|1494.35|1478.35|2
1639676210000|2021-12-16 17:36:50|1494.24|1478.24|1494.35|1478.35|1494.35|1478.35|1494.24|1478.24|2
1639676230000|2021-12-16 17:37:10|1493.5|1477.5|1493.6|1477.6|1493.6|1477.6|1493.5|1477.5|4
1639676240000|2021-12-16 17:37:20|1493|1477|1492.5|1476.5|1493|1477|1492.5|1476.5|2
1639676250000|2021-12-16 17:37:30|1492.54|1476.54|1491.5|1475.5|1492.54|1476.54|1491|1475|8
1639676260000|2021-12-16 17:37:40|1491.41|1475.41|1491.13|1475.13|1491.5|1475.5|1491.04|1475.04|6
1639676280000|2021-12-16 17:38:00|1491.21|1475.21|1493.21|1477.21|1493.4|1477.4|1491.21|1475.21|14
1639676290000|2021-12-16 17:38:10|1493.41|1477.41|1493.5|1477.5|1493.5|1477.5|1493.1|1477.1|6
1639676310000|2021-12-16 17:38:30|1493.1|1477.1|1492.63|1476.63|1493.18|1477.18|1492.63|1476.63|4
1639676320000|2021-12-16 17:38:40|1492.75|1476.75|1492.38|1476.38|1492.75|1476.75|1492.38|1476.38|2
1639676330000|2021-12-16 17:38:50|1492.44|1476.44|1492.35|1476.35|1493.1|1477.1|1492.29|1476.29|7
1639676340000|2021-12-16 17:39:00|1492.39|1476.39|1492.25|1476.25|1492.39|1476.39|1492.25|1476.25|2
1639676350000|2021-12-16 17:39:10|1492.26|1476.26|1492.25|1476.25|1492.26|1476.26|1492.21|1476.21|4
1639676360000|2021-12-16 17:39:20|1492.31|1476.31|1492.25|1476.25|1492.31|1476.31|1492.22|1476.22|3
1639676370000|2021-12-16 17:39:30|1492.37|1476.37|1492.36|1476.36|1492.37|1476.37|1492.36|1476.36|2
1639676390000|2021-12-16 17:39:50|1492.23|1476.23|1492.25|1476.25|1492.25|1476.25|1492.12|1476.12|3
1639676400000|2021-12-16 17:40:00|1492.16|1476.16|1492.25|1476.25|1492.31|1476.31|1492.16|1476.16|3
1639676410000|2021-12-16 17:40:10|1492.32|1476.32|1492.25|1476.25|1492.32|1476.32|1492.23|1476.23|3
1639676420000|2021-12-16 17:40:20|1492|1476|1492|1476|1492|1476|1492|1476|1
1639676440000|2021-12-16 17:40:40|1491.88|1475.88|1490.41|1474.41|1492|1476|1490.41|1474.41|9
1639676450000|2021-12-16 17:40:50|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1
1639676460000|2021-12-16 17:41:00|1490.92|1474.92|1491|1475|1491|1475|1490.5|1474.5|8
1639676470000|2021-12-16 17:41:10|1490.5|1474.5|1490.37|1474.37|1490.5|1474.5|1490.37|1474.37|2
1639676480000|2021-12-16 17:41:20|1490.4|1474.4|1491.72|1475.72|1492|1476|1490.25|1474.25|11
1639676490000|2021-12-16 17:41:30|1491.71|1475.71|1491.59|1475.59|1491.72|1475.72|1491.42|1475.42|7
1639676500000|2021-12-16 17:41:40|1491.4|1475.4|1491.5|1475.5|1491.5|1475.5|1491.4|1475.4|2
1639676520000|2021-12-16 17:42:00|1491.44|1475.44|1491.5|1475.5|1491.5|1475.5|1491.44|1475.44|2
1639676530000|2021-12-16 17:42:10|1491.28|1475.28|1491.72|1475.72|1491.72|1475.72|1491.28|1475.28|2
1639676540000|2021-12-16 17:42:20|1491.87|1475.87|1492|1476|1492|1476|1491.87|1475.87|2
1639676550000|2021-12-16 17:42:30|1491.91|1475.91|1492|1476|1492|1476|1491.91|1475.91|2
1639676560000|2021-12-16 17:42:40|1491.87|1475.87|1491.35|1475.35|1491.87|1475.87|1491.35|1475.35|2
1639676580000|2021-12-16 17:43:00|1491.44|1475.44|1491.28|1475.28|1491.44|1475.44|1491.28|1475.28|2
1639676590000|2021-12-16 17:43:10|1491.48|1475.48|1491.28|1475.28|1491.5|1475.5|1491.16|1475.16|13
1639676600000|2021-12-16 17:43:20|1491.24|1475.24|1490.59|1474.59|1491.28|1475.28|1490.59|1474.59|5
1639676610000|2021-12-16 17:43:30|1490.49|1474.49|1489.65|1473.65|1490.5|1474.5|1489.65|1473.65|4
1639676620000|2021-12-16 17:43:40|1489.74|1473.74|1489.5|1473.5|1489.74|1473.74|1489.5|1473.5|3
1639676630000|2021-12-16 17:43:50|1489.6|1473.6|1489.5|1473.5|1489.6|1473.6|1489.5|1473.5|4
1639676640000|2021-12-16 17:44:00|1489.58|1473.58|1490|1474|1490|1474|1489.55|1473.55|3
1639676650000|2021-12-16 17:44:10|1489.91|1473.91|1491.17|1475.17|1491.24|1475.24|1489.91|1473.91|11
1639676660000|2021-12-16 17:44:20|1491.25|1475.25|1491.5|1475.5|1491.85|1475.85|1491.25|1475.25|11
1639676670000|2021-12-16 17:44:30|1492|1476|1492|1476|1492|1476|1492|1476|1
1639676680000|2021-12-16 17:44:40|1491.88|1475.88|1492|1476|1492|1476|1491.88|1475.88|2
1639676690000|2021-12-16 17:44:50|1491.87|1475.87|1490.85|1474.85|1492|1476|1490.85|1474.85|6
1639676700000|2021-12-16 17:45:00|1491.17|1475.17|1491.25|1475.25|1491.25|1475.25|1491.17|1475.17|2
1639676710000|2021-12-16 17:45:10|1491.18|1475.18|1491.75|1475.75|1491.75|1475.75|1491.18|1475.18|5
1639676720000|2021-12-16 17:45:20|1492.4|1476.4|1492|1476|1492.4|1476.4|1491.85|1475.85|6
1639676730000|2021-12-16 17:45:30|1491.87|1475.87|1492.13|1476.13|1492.5|1476.5|1491.87|1475.87|4
1639676740000|2021-12-16 17:45:40|1492.45|1476.45|1492.9|1476.9|1492.9|1476.9|1492.37|1476.37|10
1639676750000|2021-12-16 17:45:50|1492.5|1476.5|1492.28|1476.28|1492.5|1476.5|1492.28|1476.28|2
1639676760000|2021-12-16 17:46:00|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.41|1476.41|3
1639676770000|2021-12-16 17:46:10|1492.37|1476.37|1492.5|1476.5|1492.5|1476.5|1492.37|1476.37|2
1639676780000|2021-12-16 17:46:20|1492.41|1476.41|1491.55|1475.55|1492.41|1476.41|1491.55|1475.55|3
1639676790000|2021-12-16 17:46:30|1491.41|1475.41|1491.25|1475.25|1491.41|1475.41|1491.25|1475.25|3
1639676800000|2021-12-16 17:46:40|1490.95|1474.95|1490.95|1474.95|1490.95|1474.95|1490.95|1474.95|1
1639676810000|2021-12-16 17:46:50|1490.61|1474.61|1490.6|1474.6|1490.61|1474.61|1490.46|1474.46|4
1639676820000|2021-12-16 17:47:00|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1490.4|1474.4|3
1639676830000|2021-12-16 17:47:10|1490.29|1474.29|1491.04|1475.04|1491.25|1475.25|1490.29|1474.29|5
1639676840000|2021-12-16 17:47:20|1491.15|1475.15|1491.25|1475.25|1491.25|1475.25|1491.15|1475.15|2
1639676850000|2021-12-16 17:47:30|1490.55|1474.55|1490.5|1474.5|1490.55|1474.55|1490.5|1474.5|3
1639676860000|2021-12-16 17:47:40|1490.75|1474.75|1490.8|1474.8|1490.8|1474.8|1490.6|1474.6|3
1639676870000|2021-12-16 17:47:50|1490.75|1474.75|1490.2|1474.2|1490.75|1474.75|1490.2|1474.2|6
1639676880000|2021-12-16 17:48:00|1490|1474|1490.1|1474.1|1490.1|1474.1|1490|1474|2
1639676890000|2021-12-16 17:48:10|1489.6|1473.6|1488.95|1472.95|1489.6|1473.6|1488.95|1472.95|4
1639676900000|2021-12-16 17:48:20|1488.65|1472.65|1488.65|1472.65|1488.65|1472.65|1488.65|1472.65|1
1639676910000|2021-12-16 17:48:30|1489|1473|1489.5|1473.5|1489.5|1473.5|1488.85|1472.85|4
1639676920000|2021-12-16 17:48:40|1489.44|1473.44|1489|1473|1489.5|1473.5|1489|1473|3
1639676930000|2021-12-16 17:48:50|1489.37|1473.37|1489.5|1473.5|1489.5|1473.5|1489|1473|3
1639676950000|2021-12-16 17:49:10|1489.65|1473.65|1489.5|1473.5|1489.65|1473.65|1489.5|1473.5|2
1639676960000|2021-12-16 17:49:20|1489.65|1473.65|1489.65|1473.65|1489.65|1473.65|1489.65|1473.65|1
1639676990000|2021-12-16 17:49:50|1490.18|1474.18|1491.11|1475.11|1492.79|1476.79|1490.18|1474.18|13
1639677000000|2021-12-16 17:50:00|1491.05|1475.05|1490.21|1474.21|1491.05|1475.05|1490.21|1474.21|3
1639677010000|2021-12-16 17:50:10|1490.56|1474.56|1490.8|1474.8|1490.8|1474.8|1490.3|1474.3|5
1639677020000|2021-12-16 17:50:20|1490.86|1474.86|1491.11|1475.11|1491.11|1475.11|1490.55|1474.55|5
1639677030000|2021-12-16 17:50:30|1491.05|1475.05|1490.9|1474.9|1491.29|1475.29|1490.9|1474.9|8
1639677040000|2021-12-16 17:50:40|1490.6|1474.6|1490.5|1474.5|1490.65|1474.65|1490.39|1474.39|5
1639677050000|2021-12-16 17:50:50|1490.65|1474.65|1490.65|1474.65|1490.65|1474.65|1490.65|1474.65|1
1639677060000|2021-12-16 17:51:00|1491.15|1475.15|1491.15|1475.15|1491.15|1475.15|1491.15|1475.15|1
1639677070000|2021-12-16 17:51:10|1491.25|1475.25|1491.33|1475.33|1491.39|1475.39|1491.15|1475.15|4
1639677080000|2021-12-16 17:51:20|1491.26|1475.26|1492|1476|1492|1476|1491.26|1475.26|5
1639677090000|2021-12-16 17:51:30|1491.9|1475.9|1491.9|1475.9|1491.9|1475.9|1491.5|1475.5|9
1639677100000|2021-12-16 17:51:40|1491.5|1475.5|1491.37|1475.37|1491.5|1475.5|1491.37|1475.37|6
1639677110000|2021-12-16 17:51:50|1491.15|1475.15|1491.23|1475.23|1491.5|1475.5|1491.15|1475.15|11
1639677120000|2021-12-16 17:52:00|1491.15|1475.15|1491.33|1475.33|1491.33|1475.33|1491.09|1475.09|6
1639677130000|2021-12-16 17:52:10|1491.15|1475.15|1490.7|1474.7|1491.15|1475.15|1490.7|1474.7|3
1639677140000|2021-12-16 17:52:20|1490.58|1474.58|1490.7|1474.7|1490.7|1474.7|1490.58|1474.58|4
1639677150000|2021-12-16 17:52:30|1490.58|1474.58|1490.25|1474.25|1490.7|1474.7|1490.25|1474.25|3
1639677160000|2021-12-16 17:52:40|1490|1474|1490|1474|1490|1474|1490|1474|1
1639677170000|2021-12-16 17:52:50|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1
1639677180000|2021-12-16 17:53:00|1489.25|1473.25|1489.25|1473.25|1489.25|1473.25|1489.25|1473.25|1
1639677190000|2021-12-16 17:53:10|1489.6|1473.6|1489.6|1473.6|1489.6|1473.6|1489.6|1473.6|1
1639677200000|2021-12-16 17:53:20|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1
1639677210000|2021-12-16 17:53:30|1490|1474|1490.5|1474.5|1490.5|1474.5|1489.75|1473.75|3
1639677220000|2021-12-16 17:53:40|1490.59|1474.59|1490.65|1474.65|1490.65|1474.65|1490.5|1474.5|3
1639677230000|2021-12-16 17:53:50|1490.57|1474.57|1489.7|1473.7|1490.65|1474.65|1489.7|1473.7|4
1639677240000|2021-12-16 17:54:00|1489.5|1473.5|1489.15|1473.15|1489.55|1473.55|1489.15|1473.15|6
1639677250000|2021-12-16 17:54:10|1489.55|1473.55|1489.65|1473.65|1489.65|1473.65|1488.75|1472.75|10
1639677260000|2021-12-16 17:54:20|1489.5|1473.5|1489.5|1473.5|1490.2|1474.2|1489.5|1473.5|7
1639677270000|2021-12-16 17:54:30|1490|1474|1490.05|1474.05|1490.1|1474.1|1490|1474|5
1639677280000|2021-12-16 17:54:40|1490.15|1474.15|1490.65|1474.65|1490.65|1474.65|1490.15|1474.15|4
1639677290000|2021-12-16 17:54:50|1490.84|1474.84|1491.5|1475.5|1491.6|1475.6|1490.84|1474.84|6
1639677300000|2021-12-16 17:55:00|1491.62|1475.62|1491.5|1475.5|1491.62|1475.62|1491.5|1475.5|2
1639677310000|2021-12-16 17:55:10|1491.9|1475.9|1491.9|1475.9|1491.9|1475.9|1491.9|1475.9|1
1639677320000|2021-12-16 17:55:20|1492.4|1476.4|1492.3|1476.3|1492.4|1476.4|1492.3|1476.3|2
1639677330000|2021-12-16 17:55:30|1491.9|1475.9|1491.5|1475.5|1492|1476|1491.5|1475.5|3
1639677340000|2021-12-16 17:55:40|1491.45|1475.45|1491.43|1475.43|1491.5|1475.5|1491.43|1475.43|3
1639677350000|2021-12-16 17:55:50|1491.5|1475.5|1492|1476|1492|1476|1491.5|1475.5|13
1639677360000|2021-12-16 17:56:00|1491.75|1475.75|1492.05|1476.05|1492.25|1476.25|1491.75|1475.75|8
1639677370000|2021-12-16 17:56:10|1492.04|1476.04|1491.46|1475.46|1492.5|1476.5|1491.46|1475.46|6
1639677380000|2021-12-16 17:56:20|1491.4|1475.4|1491.5|1475.5|1491.5|1475.5|1491.4|1475.4|2
1639677390000|2021-12-16 17:56:30|1491.44|1475.44|1490.5|1474.5|1491.44|1475.44|1490.5|1474.5|6
1639677400000|2021-12-16 17:56:40|1490.6|1474.6|1491.15|1475.15|1491.15|1475.15|1490.5|1474.5|6
1639677410000|2021-12-16 17:56:50|1490.9|1474.9|1491.31|1475.31|1491.31|1475.31|1490.9|1474.9|4
1639677420000|2021-12-16 17:57:00|1490.88|1474.88|1490.9|1474.9|1491.41|1475.41|1490.88|1474.88|8
1639677430000|2021-12-16 17:57:10|1490.5|1474.5|1490.5|1474.5|1490.6|1474.6|1490.5|1474.5|3
1639677450000|2021-12-16 17:57:30|1490.61|1474.61|1490.5|1474.5|1490.61|1474.61|1490.48|1474.48|3
1639677460000|2021-12-16 17:57:40|1490.45|1474.45|1490.5|1474.5|1490.5|1474.5|1490.45|1474.45|2
1639677480000|2021-12-16 17:58:00|1490.05|1474.05|1490|1474|1490.05|1474.05|1489.5|1473.5|5
1639677490000|2021-12-16 17:58:10|1490.1|1474.1|1490.5|1474.5|1490.5|1474.5|1490.09|1474.09|5
1639677500000|2021-12-16 17:58:20|1490.33|1474.33|1489.7|1473.7|1490.33|1474.33|1489.54|1473.54|7
1639677510000|2021-12-16 17:58:30|1488.95|1472.95|1487.49|1471.49|1488.95|1472.95|1487.25|1471.25|10
1639677520000|2021-12-16 17:58:40|1487.55|1471.55|1488.28|1472.28|1488.5|1472.5|1487.55|1471.55|9
1639677530000|2021-12-16 17:58:50|1488.44|1472.44|1488.32|1472.32|1488.5|1472.5|1488.32|1472.32|3
1639677540000|2021-12-16 17:59:00|1488.28|1472.28|1488.75|1472.75|1488.91|1472.91|1488.28|1472.28|7
1639677550000|2021-12-16 17:59:10|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.34|1472.34|5
1639677560000|2021-12-16 17:59:20|1488.34|1472.34|1488.31|1472.31|1488.34|1472.34|1488.31|1472.31|2
1639677570000|2021-12-16 17:59:30|1487.96|1471.96|1488.34|1472.34|1488.34|1472.34|1487.96|1471.96|3
1639677580000|2021-12-16 17:59:40|1488.5|1472.5|1488|1472|1488.5|1472.5|1488|1472|4
1639677590000|2021-12-16 17:59:50|1487.55|1471.55|1487.55|1471.55|1487.55|1471.55|1487.55|1471.55|1
1639677600000|2021-12-16 18:00:00|1487.5|1471.5|1486.5|1470.5|1487.5|1471.5|1486.5|1470.5|8
1639677610000|2021-12-16 18:00:10|1486.6|1470.6|1489.5|1473.5|1490.7|1474.7|1486.6|1470.6|16
1639677620000|2021-12-16 18:00:20|1489.48|1473.48|1489.54|1473.54|1489.54|1473.54|1489.48|1473.48|2
1639677630000|2021-12-16 18:00:30|1490|1474|1489.5|1473.5|1490.5|1474.5|1489.38|1473.38|9
1639677640000|2021-12-16 18:00:40|1489|1473|1489.5|1473.5|1489.5|1473.5|1488.5|1472.5|8
1639677650000|2021-12-16 18:00:50|1489.42|1473.42|1489.5|1473.5|1489.5|1473.5|1489|1473|10
1639677660000|2021-12-16 18:01:00|1489|1473|1488.5|1472.5|1489|1473|1488.5|1472.5|8
1639677670000|2021-12-16 18:01:10|1488.9|1472.9|1488.9|1472.9|1488.9|1472.9|1488.9|1472.9|1
1639677680000|2021-12-16 18:01:20|1488.6|1472.6|1488.46|1472.46|1488.6|1472.6|1488.46|1472.46|3
1639677690000|2021-12-16 18:01:30|1488.5|1472.5|1489.29|1473.29|1489.29|1473.29|1488.39|1472.39|6
1639677700000|2021-12-16 18:01:40|1489.5|1473.5|1489.99|1473.99|1489.99|1473.99|1489.5|1473.5|3
1639677710000|2021-12-16 18:01:50|1489.59|1473.59|1489.54|1473.54|1489.72|1473.72|1489.54|1473.54|6
1639677720000|2021-12-16 18:02:00|1489.65|1473.65|1489.5|1473.5|1489.65|1473.65|1489.5|1473.5|2
1639677730000|2021-12-16 18:02:10|1489.53|1473.53|1489.84|1473.84|1489.84|1473.84|1489.53|1473.53|3
1639677740000|2021-12-16 18:02:20|1489.59|1473.59|1489.69|1473.69|1489.69|1473.69|1489.59|1473.59|2
1639677750000|2021-12-16 18:02:30|1489.4|1473.4|1488.5|1472.5|1489.4|1473.4|1488.5|1472.5|3
1639677760000|2021-12-16 18:02:40|1488.79|1472.79|1488.5|1472.5|1489.29|1473.29|1488.5|1472.5|7
1639677770000|2021-12-16 18:02:50|1488.55|1472.55|1488.55|1472.55|1488.55|1472.55|1488.55|1472.55|1
1639677780000|2021-12-16 18:03:00|1488.22|1472.22|1488.25|1472.25|1488.25|1472.25|1488.22|1472.22|2
1639677790000|2021-12-16 18:03:10|1488.4|1472.4|1488.42|1472.42|1488.5|1472.5|1488.22|1472.22|5
1639677800000|2021-12-16 18:03:20|1488|1472|1489.5|1473.5|1489.5|1473.5|1488|1472|5
1639677810000|2021-12-16 18:03:30|1489.42|1473.42|1489|1473|1489.5|1473.5|1489|1473|10
1639677820000|2021-12-16 18:03:40|1488.7|1472.7|1488.7|1472.7|1488.7|1472.7|1488.7|1472.7|1
1639677830000|2021-12-16 18:03:50|1488.95|1472.95|1488.95|1472.95|1488.95|1472.95|1488.95|1472.95|1
1639677840000|2021-12-16 18:04:00|1489.32|1473.32|1489.5|1473.5|1489.5|1473.5|1489|1473|6
1639677850000|2021-12-16 18:04:10|1489|1473|1489.34|1473.34|1489.5|1473.5|1489|1473|5
1639677860000|2021-12-16 18:04:20|1489.43|1473.43|1489.5|1473.5|1489.53|1473.53|1489.43|1473.43|8
1639677870000|2021-12-16 18:04:30|1489.34|1473.34|1489.5|1473.5|1489.5|1473.5|1489.34|1473.34|2
1639677880000|2021-12-16 18:04:40|1489.61|1473.61|1489.61|1473.61|1489.61|1473.61|1489.61|1473.61|1
1639677890000|2021-12-16 18:04:50|1489.95|1473.95|1489.5|1473.5|1489.95|1473.95|1489.5|1473.5|3
1639677900000|2021-12-16 18:05:00|1489.67|1473.67|1489.82|1473.82|1489.82|1473.82|1489.67|1473.67|3
1639677910000|2021-12-16 18:05:10|1489.92|1473.92|1489.92|1473.92|1489.92|1473.92|1489.92|1473.92|1
1639677920000|2021-12-16 18:05:20|1489.87|1473.87|1489.87|1473.87|1489.87|1473.87|1489.87|1473.87|1
1639677930000|2021-12-16 18:05:30|1490.17|1474.17|1490.75|1474.75|1490.75|1474.75|1490.17|1474.17|5
1639677940000|2021-12-16 18:05:40|1490.79|1474.79|1490.5|1474.5|1490.79|1474.79|1490.5|1474.5|5
1639677960000|2021-12-16 18:06:00|1490.44|1474.44|1490.38|1474.38|1490.44|1474.44|1490.38|1474.38|2
1639677970000|2021-12-16 18:06:10|1490.35|1474.35|1490.35|1474.35|1490.35|1474.35|1490.35|1474.35|1
1639677980000|2021-12-16 18:06:20|1490|1474|1490|1474|1490|1474|1490|1474|1
1639677990000|2021-12-16 18:06:30|1490.07|1474.07|1490.17|1474.17|1490.4|1474.4|1490|1474|5
1639678000000|2021-12-16 18:06:40|1490.44|1474.44|1490.44|1474.44|1490.44|1474.44|1490.44|1474.44|1
1639678010000|2021-12-16 18:06:50|1490.32|1474.32|1490.59|1474.59|1490.66|1474.66|1490.32|1474.32|10
1639678020000|2021-12-16 18:07:00|1491.25|1475.25|1490.72|1474.72|1491.25|1475.25|1490.72|1474.72|2
1639678030000|2021-12-16 18:07:10|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1490.45|1474.45|5
1639678040000|2021-12-16 18:07:20|1490.44|1474.44|1490.5|1474.5|1490.5|1474.5|1490.44|1474.44|5
1639678050000|2021-12-16 18:07:30|1490.72|1474.72|1490.72|1474.72|1490.72|1474.72|1490.5|1474.5|5
1639678060000|2021-12-16 18:07:40|1490.5|1474.5|1490.5|1474.5|1490.72|1474.72|1490.5|1474.5|7
1639678080000|2021-12-16 18:08:00|1491|1475|1491.19|1475.19|1491.3|1475.3|1490.9|1474.9|5
1639678090000|2021-12-16 18:08:10|1491.22|1475.22|1491.72|1475.72|1491.94|1475.94|1491.22|1475.22|6
1639678100000|2021-12-16 18:08:20|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1639678110000|2021-12-16 18:08:30|1491.72|1475.72|1491.69|1475.69|1492.2|1476.2|1491.65|1475.65|7
1639678120000|2021-12-16 18:08:40|1492.25|1476.25|1492.1|1476.1|1492.25|1476.25|1492.1|1476.1|5
1639678130000|2021-12-16 18:08:50|1491.72|1475.72|1492.1|1476.1|1492.19|1476.19|1491.72|1475.72|4
1639678140000|2021-12-16 18:09:00|1492.5|1476.5|1494.4|1478.4|1494.4|1478.4|1492.25|1476.25|13
1639678160000|2021-12-16 18:09:20|1494.2|1478.2|1494.2|1478.2|1494.2|1478.2|1494.2|1478.2|1
1639678170000|2021-12-16 18:09:30|1493.5|1477.5|1493.47|1477.47|1493.5|1477.5|1493.35|1477.35|8
1639678180000|2021-12-16 18:09:40|1493.42|1477.42|1493.49|1477.49|1493.5|1477.5|1493.42|1477.42|5
1639678190000|2021-12-16 18:09:50|1493.5|1477.5|1493.72|1477.72|1494|1478|1493.44|1477.44|9
1639678200000|2021-12-16 18:10:00|1493.5|1477.5|1494|1478|1494|1478|1493.5|1477.5|11
1639678210000|2021-12-16 18:10:10|1493.5|1477.5|1493.65|1477.65|1493.65|1477.65|1493.5|1477.5|2
1639678230000|2021-12-16 18:10:30|1493.7|1477.7|1493.5|1477.5|1493.7|1477.7|1493.5|1477.5|2
1639678240000|2021-12-16 18:10:40|1493.35|1477.35|1493.35|1477.35|1493.35|1477.35|1493.35|1477.35|1
1639678250000|2021-12-16 18:10:50|1493.2|1477.2|1493.5|1477.5|1493.5|1477.5|1493.2|1477.2|2
1639678260000|2021-12-16 18:11:00|1493.39|1477.39|1493.5|1477.5|1493.5|1477.5|1493.39|1477.39|2
1639678270000|2021-12-16 18:11:10|1493.53|1477.53|1493.9|1477.9|1494|1478|1493.5|1477.5|5
1639678280000|2021-12-16 18:11:20|1494.35|1478.35|1494.73|1478.73|1495.01|1479.01|1494.35|1478.35|5
1639678290000|2021-12-16 18:11:30|1495.4|1479.4|1495.9|1479.9|1495.9|1479.9|1494.94|1478.94|8
1639678300000|2021-12-16 18:11:40|1495.5|1479.5|1495.45|1479.45|1495.5|1479.5|1495.45|1479.45|2
1639678310000|2021-12-16 18:11:50|1495.7|1479.7|1496|1480|1496|1480|1495.7|1479.7|5
1639678330000|2021-12-16 18:12:10|1496.17|1480.17|1495.9|1479.9|1496.17|1480.17|1495.82|1479.82|5
1639678340000|2021-12-16 18:12:20|1495.82|1479.82|1495.32|1479.32|1495.9|1479.9|1495.32|1479.32|5
1639678350000|2021-12-16 18:12:30|1494.6|1478.6|1494.82|1478.82|1495.1|1479.1|1494.6|1478.6|4
1639678360000|2021-12-16 18:12:40|1495.32|1479.32|1495.11|1479.11|1495.32|1479.32|1495.11|1479.11|2
1639678370000|2021-12-16 18:12:50|1495.31|1479.31|1495.79|1479.79|1495.79|1479.79|1495.25|1479.25|6
1639678380000|2021-12-16 18:13:00|1496|1480|1496.3|1480.3|1496.3|1480.3|1496|1480|4
1639678400000|2021-12-16 18:13:20|1496.44|1480.44|1496.75|1480.75|1496.83|1480.83|1496.15|1480.15|7
1639678410000|2021-12-16 18:13:30|1497.3|1481.3|1498.64|1482.64|1499.56|1483.56|1497.3|1481.3|7
1639678420000|2021-12-16 18:13:40|1499.56|1483.56|1499.65|1483.65|1499.8|1483.8|1499.4|1483.4|8
1639678430000|2021-12-16 18:13:50|1499.3|1483.3|1499.5|1483.5|1499.5|1483.5|1499.28|1483.28|6
1639678440000|2021-12-16 18:14:00|1499.42|1483.42|1497.42|1481.42|1499.5|1483.5|1497.42|1481.42|9
1639678450000|2021-12-16 18:14:10|1497.56|1481.56|1497.5|1481.5|1497.67|1481.67|1497.37|1481.37|4
1639678460000|2021-12-16 18:14:20|1497|1481|1497.5|1481.5|1497.5|1481.5|1497|1481|7
1639678470000|2021-12-16 18:14:30|1497|1481|1496.5|1480.5|1497|1481|1496.5|1480.5|2
1639678490000|2021-12-16 18:14:50|1496.32|1480.32|1497.29|1481.29|1497.29|1481.29|1496.32|1480.32|4
1639678500000|2021-12-16 18:15:00|1497.5|1481.5|1497.42|1481.42|1497.5|1481.5|1497|1481|7
1639678510000|2021-12-16 18:15:10|1497.48|1481.48|1497.5|1481.5|1497.5|1481.5|1497.48|1481.48|2
1639678520000|2021-12-16 18:15:20|1497.3|1481.3|1496.88|1480.88|1497.5|1481.5|1496.5|1480.5|9
1639678530000|2021-12-16 18:15:30|1496.5|1480.5|1496.5|1480.5|1496.93|1480.93|1496.5|1480.5|12
1639678540000|2021-12-16 18:15:40|1496.44|1480.44|1494.86|1478.86|1496.44|1480.44|1494.86|1478.86|6
1639678550000|2021-12-16 18:15:50|1495.16|1479.16|1495.29|1479.29|1495.29|1479.29|1494.94|1478.94|6
1639678560000|2021-12-16 18:16:00|1495.35|1479.35|1494.69|1478.69|1495.35|1479.35|1494.37|1478.37|12
1639678570000|2021-12-16 18:16:10|1494.9|1478.9|1495.12|1479.12|1495.2|1479.2|1494.75|1478.75|9
1639678580000|2021-12-16 18:16:20|1495.35|1479.35|1495.27|1479.27|1495.35|1479.35|1495.27|1479.27|2
1639678590000|2021-12-16 18:16:30|1495.13|1479.13|1495.22|1479.22|1495.22|1479.22|1494.72|1478.72|5
1639678600000|2021-12-16 18:16:40|1495.72|1479.72|1495.9|1479.9|1495.9|1479.9|1495.25|1479.25|6
1639678610000|2021-12-16 18:16:50|1495.87|1479.87|1495.36|1479.36|1495.89|1479.89|1495.29|1479.29|11
1639678620000|2021-12-16 18:17:00|1495.26|1479.26|1495.15|1479.15|1495.26|1479.26|1495|1479|4
1639678630000|2021-12-16 18:17:10|1495.43|1479.43|1494.47|1478.47|1495.43|1479.43|1494.47|1478.47|4
1639678640000|2021-12-16 18:17:20|1494.42|1478.42|1494.72|1478.72|1495|1479|1494.02|1478.02|11
1639678650000|2021-12-16 18:17:30|1494.68|1478.68|1494.87|1478.87|1494.88|1478.88|1494.28|1478.28|7
1639678660000|2021-12-16 18:17:40|1495.25|1479.25|1495.25|1479.25|1495.25|1479.25|1495.25|1479.25|1
1639678680000|2021-12-16 18:18:00|1495.35|1479.35|1495.27|1479.27|1495.35|1479.35|1494.85|1478.85|5
1639678690000|2021-12-16 18:18:10|1495.24|1479.24|1495.29|1479.29|1495.3|1479.3|1495.24|1479.24|3
1639678700000|2021-12-16 18:18:20|1495.4|1479.4|1495.12|1479.12|1495.4|1479.4|1495.12|1479.12|2
1639678710000|2021-12-16 18:18:30|1495.35|1479.35|1496.13|1480.13|1496.28|1480.28|1495.35|1479.35|9
1639678720000|2021-12-16 18:18:40|1496.28|1480.28|1496.28|1480.28|1496.4|1480.4|1496.1|1480.1|4
1639678730000|2021-12-16 18:18:50|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.17|1480.17|12
1639678740000|2021-12-16 18:19:00|1496.67|1480.67|1496.91|1480.91|1497.21|1481.21|1496.67|1480.67|3
1639678750000|2021-12-16 18:19:10|1496.5|1480.5|1496.34|1480.34|1496.5|1480.5|1496.24|1480.24|4
1639678760000|2021-12-16 18:19:20|1496.31|1480.31|1496.34|1480.34|1496.34|1480.34|1496.31|1480.31|4
1639678770000|2021-12-16 18:19:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.34|1480.34|3
1639678780000|2021-12-16 18:19:40|1496.78|1480.78|1497.76|1481.76|1498.01|1482.01|1496.78|1480.78|6
1639678790000|2021-12-16 18:19:50|1497.75|1481.75|1497.92|1481.92|1498|1482|1497.5|1481.5|4
1639678800000|2021-12-16 18:20:00|1497.9|1481.9|1497.37|1481.37|1498|1482|1497.37|1481.37|12
1639678810000|2021-12-16 18:20:10|1497.17|1481.17|1497.28|1481.28|1497.28|1481.28|1496.98|1480.98|3
1639678820000|2021-12-16 18:20:20|1497.23|1481.23|1497.28|1481.28|1497.28|1481.28|1497.23|1481.23|2
1639678840000|2021-12-16 18:20:40|1497.5|1481.5|1497.76|1481.76|1498.05|1482.05|1497.5|1481.5|4
1639678850000|2021-12-16 18:20:50|1497.81|1481.81|1497.69|1481.69|1498.09|1482.09|1497.5|1481.5|15
1639678860000|2021-12-16 18:21:00|1497.84|1481.84|1496.5|1480.5|1497.84|1481.84|1496.5|1480.5|7
1639678870000|2021-12-16 18:21:10|1496|1480|1496|1480|1496.5|1480.5|1496|1480|7
1639678880000|2021-12-16 18:21:20|1496.5|1480.5|1495.47|1479.47|1496.5|1480.5|1495.47|1479.47|4
1639678890000|2021-12-16 18:21:30|1495.36|1479.36|1495.79|1479.79|1495.79|1479.79|1495.36|1479.36|8
1639678900000|2021-12-16 18:21:40|1495.89|1479.89|1496.35|1480.35|1496.35|1480.35|1495.89|1479.89|3
1639678920000|2021-12-16 18:22:00|1495.79|1479.79|1495.75|1479.75|1495.94|1479.94|1495.5|1479.5|8
1639678930000|2021-12-16 18:22:10|1495.5|1479.5|1496.3|1480.3|1496.3|1480.3|1495.5|1479.5|5
1639678950000|2021-12-16 18:22:30|1496.2|1480.2|1496.29|1480.29|1496.29|1480.29|1496.2|1480.2|2
1639678960000|2021-12-16 18:22:40|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1
1639678980000|2021-12-16 18:23:00|1496.24|1480.24|1496.3|1480.3|1496.3|1480.3|1496.24|1480.24|2
1639678990000|2021-12-16 18:23:10|1496.38|1480.38|1496.38|1480.38|1496.38|1480.38|1496.26|1480.26|4
1639679030000|2021-12-16 18:23:50|1496.12|1480.12|1496.5|1480.5|1496.5|1480.5|1496.12|1480.12|2
1639679040000|2021-12-16 18:24:00|1496.95|1480.95|1497.33|1481.33|1497.33|1481.33|1496.95|1480.95|2
1639679050000|2021-12-16 18:24:10|1497.23|1481.23|1497.13|1481.13|1497.23|1481.23|1496.85|1480.85|3
1639679060000|2021-12-16 18:24:20|1497.23|1481.23|1496.78|1480.78|1497.23|1481.23|1496.69|1480.69|5
1639679070000|2021-12-16 18:24:30|1497.44|1481.44|1498.22|1482.22|1498.22|1482.22|1497.44|1481.44|5
1639679080000|2021-12-16 18:24:40|1498.44|1482.44|1498.44|1482.44|1498.44|1482.44|1498.44|1482.44|1
1639679090000|2021-12-16 18:24:50|1497.57|1481.57|1497.57|1481.57|1497.57|1481.57|1497.57|1481.57|1
1639679100000|2021-12-16 18:25:00|1497.49|1481.49|1497.5|1481.5|1497.5|1481.5|1497.49|1481.49|2
1639679110000|2021-12-16 18:25:10|1497.25|1481.25|1497|1481|1497.5|1481.5|1497|1481|4
1639679120000|2021-12-16 18:25:20|1496.9|1480.9|1496.8|1480.8|1496.9|1480.9|1496.8|1480.8|2
1639679130000|2021-12-16 18:25:30|1497.3|1481.3|1497.3|1481.3|1497.3|1481.3|1497.3|1481.3|1
1639679140000|2021-12-16 18:25:40|1497.23|1481.23|1497.23|1481.23|1497.23|1481.23|1497.23|1481.23|1
1639679150000|2021-12-16 18:25:50|1497.25|1481.25|1497.48|1481.48|1497.48|1481.48|1497.23|1481.23|3
1639679160000|2021-12-16 18:26:00|1497.5|1481.5|1497.48|1481.48|1497.5|1481.5|1497.48|1481.48|3
1639679180000|2021-12-16 18:26:20|1497.87|1481.87|1498.34|1482.34|1498.34|1482.34|1497.85|1481.85|3
1639679190000|2021-12-16 18:26:30|1498.31|1482.31|1498.36|1482.36|1499.07|1483.07|1498.31|1482.31|8
1639679200000|2021-12-16 18:26:40|1498.5|1482.5|1497.81|1481.81|1498.5|1482.5|1497.29|1481.29|7
1639679210000|2021-12-16 18:26:50|1497.31|1481.31|1497.44|1481.44|1497.81|1481.81|1497.21|1481.21|10
1639679220000|2021-12-16 18:27:00|1497.24|1481.24|1497.5|1481.5|1497.5|1481.5|1497.13|1481.13|4
1639679230000|2021-12-16 18:27:10|1497.23|1481.23|1497.28|1481.28|1497.28|1481.28|1497.23|1481.23|2
1639679240000|2021-12-16 18:27:20|1497.24|1481.24|1497.24|1481.24|1497.34|1481.34|1496.88|1480.88|7
1639679250000|2021-12-16 18:27:30|1497.23|1481.23|1497.24|1481.24|1497.24|1481.24|1497.23|1481.23|2
1639679280000|2021-12-16 18:28:00|1497.11|1481.11|1497.11|1481.11|1497.26|1481.26|1497.11|1481.11|3
1639679300000|2021-12-16 18:28:20|1497.82|1481.82|1497.76|1481.76|1498|1482|1497.5|1481.5|7
1639679310000|2021-12-16 18:28:30|1497.9|1481.9|1497.5|1481.5|1498.27|1482.27|1497.5|1481.5|10
1639679320000|2021-12-16 18:28:40|1497.12|1481.12|1497.12|1481.12|1497.12|1481.12|1497.12|1481.12|1
1639679330000|2021-12-16 18:28:50|1497.39|1481.39|1497.12|1481.12|1497.45|1481.45|1497.12|1481.12|3
1639679340000|2021-12-16 18:29:00|1497.15|1481.15|1496.5|1480.5|1497.15|1481.15|1496.37|1480.37|4
1639679350000|2021-12-16 18:29:10|1496.07|1480.07|1496.07|1480.07|1496.07|1480.07|1496.07|1480.07|1
1639679360000|2021-12-16 18:29:20|1496|1480|1495.8|1479.8|1496.08|1480.08|1495.58|1479.58|5
1639679370000|2021-12-16 18:29:30|1495.72|1479.72|1496|1480|1496.06|1480.06|1495.72|1479.72|4
1639679400000|2021-12-16 18:30:00|1496.25|1480.25|1495.88|1479.88|1496.25|1480.25|1495.5|1479.5|9
1639679410000|2021-12-16 18:30:10|1495.5|1479.5|1495.88|1479.88|1495.88|1479.88|1495.5|1479.5|8
1639679420000|2021-12-16 18:30:20|1495.5|1479.5|1495.88|1479.88|1495.88|1479.88|1495.5|1479.5|4
1639679430000|2021-12-16 18:30:30|1495.5|1479.5|1495.42|1479.42|1495.88|1479.88|1495.42|1479.42|4
1639679440000|2021-12-16 18:30:40|1495.25|1479.25|1494.35|1478.35|1495.25|1479.25|1494.27|1478.27|11
1639679450000|2021-12-16 18:30:50|1494.27|1478.27|1494.25|1478.25|1494.27|1478.27|1494.25|1478.25|2
1639679460000|2021-12-16 18:31:00|1494.34|1478.34|1494.71|1478.71|1494.93|1478.93|1494.21|1478.21|5
1639679470000|2021-12-16 18:31:10|1494.79|1478.79|1495|1479|1495.4|1479.4|1494.79|1478.79|3
1639679480000|2021-12-16 18:31:20|1494.9|1478.9|1494.91|1478.91|1494.91|1478.91|1494.41|1478.41|7
1639679490000|2021-12-16 18:31:30|1494.41|1478.41|1493.5|1477.5|1494.5|1478.5|1493.43|1477.43|7
1639679520000|2021-12-16 18:32:00|1493|1477|1493|1477|1493|1477|1493|1477|1
1639679530000|2021-12-16 18:32:10|1492.52|1476.52|1492.4|1476.4|1492.52|1476.52|1492.19|1476.19|6
1639679540000|2021-12-16 18:32:20|1492.23|1476.23|1489.66|1473.66|1492.88|1476.88|1489.66|1473.66|5
1639679550000|2021-12-16 18:32:30|1489.17|1473.17|1490|1474|1490.56|1474.56|1488.92|1472.92|8
1639679560000|2021-12-16 18:32:40|1489.65|1473.65|1489.5|1473.5|1489.65|1473.65|1489.39|1473.39|4
1639679580000|2021-12-16 18:33:00|1489.39|1473.39|1489|1473|1489.39|1473.39|1489|1473|3
1639679590000|2021-12-16 18:33:10|1488.49|1472.49|1488.5|1472.5|1488.5|1472.5|1488.48|1472.48|4
1639679610000|2021-12-16 18:33:30|1488.75|1472.75|1489.35|1473.35|1489.35|1473.35|1488.75|1472.75|3
1639679620000|2021-12-16 18:33:40|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1
1639679630000|2021-12-16 18:33:50|1489.06|1473.06|1482.14|1466.14|1489.06|1473.06|1482.14|1466.14|11
1639679640000|2021-12-16 18:34:00|1481.5|1465.5|1481.65|1465.65|1481.7|1465.7|1481.5|1465.5|4
1639679650000|2021-12-16 18:34:10|1481.67|1465.67|1481.87|1465.87|1482.14|1466.14|1481.66|1465.66|5
1639679660000|2021-12-16 18:34:20|1481.74|1465.74|1480.5|1464.5|1482.09|1466.09|1480.29|1464.29|14
1639679670000|2021-12-16 18:34:30|1480.7|1464.7|1480.85|1464.85|1480.85|1464.85|1480.7|1464.7|10
1639679680000|2021-12-16 18:34:40|1480.7|1464.7|1479.73|1463.73|1480.7|1464.7|1479.5|1463.5|19
1639679690000|2021-12-16 18:34:50|1479.5|1463.5|1481.16|1465.16|1481.16|1465.16|1479.5|1463.5|17
1639679700000|2021-12-16 18:35:00|1481|1465|1480.23|1464.23|1481|1465|1480.23|1464.23|4
1639679710000|2021-12-16 18:35:10|1480.2|1464.2|1479.5|1463.5|1480.2|1464.2|1479.5|1463.5|2
1639679720000|2021-12-16 18:35:20|1479|1463|1478.5|1462.5|1479.18|1463.18|1478.5|1462.5|9
1639679730000|2021-12-16 18:35:30|1478.83|1462.83|1479.24|1463.24|1479.4|1463.4|1478.62|1462.62|9
1639679740000|2021-12-16 18:35:40|1479.18|1463.18|1478.95|1462.95|1479.18|1463.18|1478.95|1462.95|2
1639679750000|2021-12-16 18:35:50|1478.9|1462.9|1478.85|1462.85|1479.08|1463.08|1478.85|1462.85|3
1639679760000|2021-12-16 18:36:00|1478.95|1462.95|1478.6|1462.6|1478.95|1462.95|1478.6|1462.6|2
1639679770000|2021-12-16 18:36:10|1478.65|1462.65|1478.38|1462.38|1478.65|1462.65|1478.38|1462.38|5
1639679780000|2021-12-16 18:36:20|1478.44|1462.44|1478.5|1462.5|1478.5|1462.5|1478.3|1462.3|4
1639679790000|2021-12-16 18:36:30|1478.15|1462.15|1477|1461|1478.15|1462.15|1477|1461|7
1639679800000|2021-12-16 18:36:40|1476.44|1460.44|1476.48|1460.48|1476.5|1460.5|1475.65|1459.65|8
1639679810000|2021-12-16 18:36:50|1476.4|1460.4|1477|1461|1477|1461|1476.4|1460.4|5
1639679820000|2021-12-16 18:37:00|1477.45|1461.45|1476.6|1460.6|1477.45|1461.45|1476.6|1460.6|4
1639679830000|2021-12-16 18:37:10|1476.7|1460.7|1476.7|1460.7|1476.7|1460.7|1476.7|1460.7|1
1639679840000|2021-12-16 18:37:20|1476.55|1460.55|1480.39|1464.39|1480.39|1464.39|1476.55|1460.55|13
1639679850000|2021-12-16 18:37:30|1480.34|1464.34|1480.48|1464.48|1481.41|1465.41|1480.34|1464.34|16
1639679860000|2021-12-16 18:37:40|1480.49|1464.49|1479.54|1463.54|1480.49|1464.49|1479.46|1463.46|12
1639679870000|2021-12-16 18:37:50|1479.52|1463.52|1479.32|1463.32|1479.54|1463.54|1479.32|1463.32|4
1639679880000|2021-12-16 18:38:00|1479.26|1463.26|1479.5|1463.5|1479.5|1463.5|1479|1463|12
1639679890000|2021-12-16 18:38:10|1479.6|1463.6|1479.44|1463.44|1479.6|1463.6|1479.24|1463.24|5
1639679900000|2021-12-16 18:38:20|1479.39|1463.39|1479.44|1463.44|1479.5|1463.5|1479.39|1463.39|4
1639679910000|2021-12-16 18:38:30|1479|1463|1479.24|1463.24|1479.24|1463.24|1479|1463|7
1639679920000|2021-12-16 18:38:40|1479.23|1463.23|1478.29|1462.29|1479.23|1463.23|1478.29|1462.29|8
1639679930000|2021-12-16 18:38:50|1478.3|1462.3|1477.54|1461.54|1478.3|1462.3|1477.54|1461.54|7
1639679940000|2021-12-16 18:39:00|1477.42|1461.42|1475.56|1459.56|1477.49|1461.49|1475.56|1459.56|8
1639679950000|2021-12-16 18:39:10|1475.45|1459.45|1477.27|1461.27|1477.27|1461.27|1475.4|1459.4|10
1639679960000|2021-12-16 18:39:20|1477.45|1461.45|1477.5|1461.5|1477.94|1461.94|1477.39|1461.39|8
1639679970000|2021-12-16 18:39:30|1477.34|1461.34|1477.34|1461.34|1477.35|1461.35|1477.03|1461.03|7
1639679980000|2021-12-16 18:39:40|1477.35|1461.35|1477.37|1461.37|1477.37|1461.37|1477.34|1461.34|11
1639679990000|2021-12-16 18:39:50|1477.48|1461.48|1478.77|1462.77|1478.77|1462.77|1477.48|1461.48|11
1639680000000|2021-12-16 18:40:00|1478.98|1462.98|1479.21|1463.21|1479.22|1463.22|1478.98|1462.98|4
1639680010000|2021-12-16 18:40:10|1479.22|1463.22|1479.22|1463.22|1479.22|1463.22|1479.22|1463.22|1
1639680020000|2021-12-16 18:40:20|1479.23|1463.23|1479.24|1463.24|1479.24|1463.24|1479.23|1463.23|4
1639680030000|2021-12-16 18:40:30|1479.45|1463.45|1480.61|1464.61|1480.89|1464.89|1479.45|1463.45|10
1639680040000|2021-12-16 18:40:40|1480.52|1464.52|1480.11|1464.11|1480.52|1464.52|1480.11|1464.11|14
1639680050000|2021-12-16 18:40:50|1480.12|1464.12|1478.23|1462.23|1480.12|1464.12|1478.23|1462.23|8
1639680060000|2021-12-16 18:41:00|1478.24|1462.24|1477.29|1461.29|1478.24|1462.24|1477.29|1461.29|4
1639680070000|2021-12-16 18:41:10|1477.5|1461.5|1477.44|1461.44|1477.5|1461.5|1477|1461|6
1639680080000|2021-12-16 18:41:20|1477.5|1461.5|1477.1|1461.1|1477.5|1461.5|1477.1|1461.1|5
1639680090000|2021-12-16 18:41:30|1477|1461|1475.87|1459.87|1477|1461|1475.47|1459.47|10
1639680100000|2021-12-16 18:41:40|1476.06|1460.06|1476.35|1460.35|1476.41|1460.41|1475.91|1459.91|10
1639680110000|2021-12-16 18:41:50|1476.41|1460.41|1476.19|1460.19|1476.41|1460.41|1476.19|1460.19|3
1639680120000|2021-12-16 18:42:00|1476.13|1460.13|1475.65|1459.65|1476.19|1460.19|1475.65|1459.65|4
1639680130000|2021-12-16 18:42:10|1475.57|1459.57|1475.57|1459.57|1475.58|1459.58|1475.52|1459.52|9
1639680140000|2021-12-16 18:42:20|1475.47|1459.47|1475.75|1459.75|1475.9|1459.9|1475.17|1459.17|10
1639680150000|2021-12-16 18:42:30|1475.5|1459.5|1475.51|1459.51|1475.8|1459.8|1475.5|1459.5|4
1639680160000|2021-12-16 18:42:40|1475.52|1459.52|1475.51|1459.51|1475.73|1459.73|1475.51|1459.51|6
1639680170000|2021-12-16 18:42:50|1475.5|1459.5|1475.52|1459.52|1475.52|1459.52|1475.5|1459.5|3
1639680180000|2021-12-16 18:43:00|1475.47|1459.47|1475.47|1459.47|1475.47|1459.47|1475.38|1459.38|5
1639680190000|2021-12-16 18:43:10|1475.25|1459.25|1475.5|1459.5|1475.5|1459.5|1475.05|1459.05|9
1639680200000|2021-12-16 18:43:20|1475.47|1459.47|1475.58|1459.58|1475.58|1459.58|1475.12|1459.12|9
1639680210000|2021-12-16 18:43:30|1475.98|1459.98|1476.35|1460.35|1476.35|1460.35|1475.98|1459.98|8
1639680220000|2021-12-16 18:43:40|1476.34|1460.34|1476.35|1460.35|1476.35|1460.35|1476|1460|8
1639680230000|2021-12-16 18:43:50|1476.34|1460.34|1476.35|1460.35|1476.35|1460.35|1476.34|1460.34|6
1639680240000|2021-12-16 18:44:00|1476.45|1460.45|1476.45|1460.45|1476.45|1460.45|1476.45|1460.45|1
1639680250000|2021-12-16 18:44:10|1476.5|1460.5|1477.39|1461.39|1477.39|1461.39|1476.5|1460.5|6
1639680260000|2021-12-16 18:44:20|1477.4|1461.4|1477.75|1461.75|1477.75|1461.75|1477.39|1461.39|8
1639680270000|2021-12-16 18:44:30|1477.97|1461.97|1478.44|1462.44|1478.45|1462.45|1477.97|1461.97|6
1639680280000|2021-12-16 18:44:40|1478.3|1462.3|1478.44|1462.44|1478.44|1462.44|1478.3|1462.3|3
1639680290000|2021-12-16 18:44:50|1478.25|1462.25|1478.25|1462.25|1478.47|1462.47|1478.25|1462.25|7
1639680300000|2021-12-16 18:45:00|1478.47|1462.47|1479|1463|1479|1463|1478.47|1462.47|7
1639680310000|2021-12-16 18:45:10|1478.69|1462.69|1478.5|1462.5|1478.69|1462.69|1478.49|1462.49|7
1639680320000|2021-12-16 18:45:20|1478.79|1462.79|1479.19|1463.19|1479.29|1463.29|1478.79|1462.79|5
1639680330000|2021-12-16 18:45:30|1478.78|1462.78|1478.37|1462.37|1478.78|1462.78|1478.34|1462.34|8
1639680340000|2021-12-16 18:45:40|1478.34|1462.34|1478.37|1462.37|1478.37|1462.37|1478.34|1462.34|4
1639680350000|2021-12-16 18:45:50|1478.5|1462.5|1478.44|1462.44|1478.5|1462.5|1478.42|1462.42|4
1639680360000|2021-12-16 18:46:00|1478.5|1462.5|1478.72|1462.72|1479|1463|1478.5|1462.5|3
1639680370000|2021-12-16 18:46:10|1479|1463|1478.5|1462.5|1479|1463|1478.5|1462.5|2
1639680380000|2021-12-16 18:46:20|1478.79|1462.79|1478|1462|1481|1465|1478|1462|7
1639680390000|2021-12-16 18:46:30|1478.1|1462.1|1477.6|1461.6|1478.1|1462.1|1477.6|1461.6|3
1639680410000|2021-12-16 18:46:50|1477.5|1461.5|1477.5|1461.5|1477.9|1461.9|1477.5|1461.5|5
1639680420000|2021-12-16 18:47:00|1477.6|1461.6|1477.93|1461.93|1477.93|1461.93|1477.6|1461.6|2
1639680430000|2021-12-16 18:47:10|1477.7|1461.7|1477.7|1461.7|1477.7|1461.7|1477.7|1461.7|1
1639680440000|2021-12-16 18:47:20|1477.65|1461.65|1477.65|1461.65|1477.65|1461.65|1477.65|1461.65|1
1639680450000|2021-12-16 18:47:30|1477.83|1461.83|1478.33|1462.33|1478.39|1462.39|1477.83|1461.83|4
1639680460000|2021-12-16 18:47:40|1478.5|1462.5|1478.33|1462.33|1478.5|1462.5|1478.27|1462.27|7
1639680480000|2021-12-16 18:48:00|1477.98|1461.98|1477.83|1461.83|1477.98|1461.98|1477.56|1461.56|3
1639680490000|2021-12-16 18:48:10|1477.15|1461.15|1477|1461|1477.4|1461.4|1476.75|1460.75|4
1639680500000|2021-12-16 18:48:20|1476.5|1460.5|1475.99|1459.99|1476.5|1460.5|1475.99|1459.99|4
1639680510000|2021-12-16 18:48:30|1476.34|1460.34|1476.9|1460.9|1476.9|1460.9|1476|1460|5
1639680520000|2021-12-16 18:48:40|1476.91|1460.91|1477.12|1461.12|1477.5|1461.5|1476.91|1460.91|5
1639680530000|2021-12-16 18:48:50|1477.5|1461.5|1477.31|1461.31|1477.5|1461.5|1477.12|1461.12|9
1639680540000|2021-12-16 18:49:00|1477.13|1461.13|1477|1461|1477.22|1461.22|1477|1461|5
1639680550000|2021-12-16 18:49:10|1476.55|1460.55|1476.45|1460.45|1477|1461|1476.45|1460.45|6
1639680560000|2021-12-16 18:49:20|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639680570000|2021-12-16 18:49:30|1476.39|1460.39|1475.78|1459.78|1476.39|1460.39|1475.78|1459.78|4
1639680580000|2021-12-16 18:49:40|1476.18|1460.18|1475.99|1459.99|1476.18|1460.18|1475.99|1459.99|2
1639680590000|2021-12-16 18:49:50|1475.49|1459.49|1475.49|1459.49|1475.5|1459.5|1475.38|1459.38|5
1639680600000|2021-12-16 18:50:00|1475.17|1459.17|1475.47|1459.47|1475.5|1459.5|1475.17|1459.17|5
1639680610000|2021-12-16 18:50:10|1474.58|1458.58|1474.5|1458.5|1474.58|1458.58|1474.48|1458.48|5
1639680620000|2021-12-16 18:50:20|1474.6|1458.6|1474.28|1458.28|1475.26|1459.26|1474.28|1458.28|10
1639680630000|2021-12-16 18:50:30|1474.65|1458.65|1474.53|1458.53|1474.78|1458.78|1474.53|1458.53|3
1639680640000|2021-12-16 18:50:40|1474.78|1458.78|1474.78|1458.78|1474.78|1458.78|1474.53|1458.53|3
1639680650000|2021-12-16 18:50:50|1475.2|1459.2|1475.37|1459.37|1475.39|1459.39|1475.2|1459.2|4
1639680660000|2021-12-16 18:51:00|1475.38|1459.38|1475.49|1459.49|1475.49|1459.49|1475.38|1459.38|4
1639680670000|2021-12-16 18:51:10|1475.47|1459.47|1475.47|1459.47|1475.47|1459.47|1475.47|1459.47|1
1639680680000|2021-12-16 18:51:20|1475|1459|1474.5|1458.5|1475|1459|1474.5|1458.5|2
1639680690000|2021-12-16 18:51:30|1474.75|1458.75|1475.26|1459.26|1475.26|1459.26|1474.75|1458.75|4
1639680700000|2021-12-16 18:51:40|1475.32|1459.32|1475.5|1459.5|1475.5|1459.5|1475.32|1459.32|4
1639680730000|2021-12-16 18:52:10|1475.38|1459.38|1474.5|1458.5|1475.38|1459.38|1474.5|1458.5|6
1639680750000|2021-12-16 18:52:30|1473.5|1457.5|1473.18|1457.18|1473.62|1457.62|1472.83|1456.83|11
1639680760000|2021-12-16 18:52:40|1473.25|1457.25|1472.75|1456.75|1473.45|1457.45|1472.74|1456.74|7
1639680770000|2021-12-16 18:52:50|1473.01|1457.01|1473.21|1457.21|1473.29|1457.29|1473|1457|7
1639680780000|2021-12-16 18:53:00|1473.36|1457.36|1473.45|1457.45|1473.47|1457.47|1473.28|1457.28|10
1639680790000|2021-12-16 18:53:10|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1639680810000|2021-12-16 18:53:30|1473.58|1457.58|1473.6|1457.6|1473.8|1457.8|1473.58|1457.58|4
1639680830000|2021-12-16 18:53:50|1473.69|1457.69|1474.19|1458.19|1474.19|1458.19|1473.69|1457.69|2
1639680840000|2021-12-16 18:54:00|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639680870000|2021-12-16 18:54:30|1474.61|1458.61|1474.73|1458.73|1474.73|1458.73|1474.61|1458.61|2
1639680880000|2021-12-16 18:54:40|1474.9|1458.9|1474.5|1458.5|1474.9|1458.9|1474.5|1458.5|7
1639680890000|2021-12-16 18:54:50|1474.67|1458.67|1474.8|1458.8|1474.8|1458.8|1474.5|1458.5|3
1639680910000|2021-12-16 18:55:10|1474.5|1458.5|1474.25|1458.25|1474.5|1458.5|1474.15|1458.15|7
1639680920000|2021-12-16 18:55:20|1474.38|1458.38|1474.74|1458.74|1475.2|1459.2|1474.38|1458.38|6
1639680930000|2021-12-16 18:55:30|1474.85|1458.85|1475.36|1459.36|1475.79|1459.79|1474.85|1458.85|9
1639680940000|2021-12-16 18:55:40|1475.29|1459.29|1475.31|1459.31|1475.31|1459.31|1475.29|1459.29|2
1639680950000|2021-12-16 18:55:50|1475.32|1459.32|1475.17|1459.17|1475.5|1459.5|1475.17|1459.17|9
1639680960000|2021-12-16 18:56:00|1475.2|1459.2|1475.17|1459.17|1475.2|1459.2|1475.17|1459.17|2
1639680970000|2021-12-16 18:56:10|1476|1460|1475.38|1459.38|1476.23|1460.23|1475.38|1459.38|12
1639680980000|2021-12-16 18:56:20|1475.01|1459.01|1475.47|1459.47|1476.35|1460.35|1475.01|1459.01|13
1639680990000|2021-12-16 18:56:30|1475.38|1459.38|1475.72|1459.72|1475.72|1459.72|1475.38|1459.38|6
1639681000000|2021-12-16 18:56:40|1476|1460|1476.5|1460.5|1476.5|1460.5|1475.88|1459.88|7
1639681010000|2021-12-16 18:56:50|1476.69|1460.69|1476.69|1460.69|1476.69|1460.69|1476.69|1460.69|1
1639681020000|2021-12-16 18:57:00|1477.35|1461.35|1476.5|1460.5|1477.35|1461.35|1476.5|1460.5|5
1639681040000|2021-12-16 18:57:20|1476.88|1460.88|1476.79|1460.79|1477|1461|1476.75|1460.75|4
1639681050000|2021-12-16 18:57:30|1477|1461|1477.45|1461.45|1477.45|1461.45|1477|1461|2
1639681070000|2021-12-16 18:57:50|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639681080000|2021-12-16 18:58:00|1476.35|1460.35|1476.5|1460.5|1477|1461|1476.35|1460.35|4
1639681090000|2021-12-16 18:58:10|1476.23|1460.23|1476.23|1460.23|1476.73|1460.73|1476.23|1460.23|3
1639681100000|2021-12-16 18:58:20|1476.24|1460.24|1476.5|1460.5|1476.5|1460.5|1476.24|1460.24|3
1639681120000|2021-12-16 18:58:40|1476.64|1460.64|1476.64|1460.64|1476.64|1460.64|1476.64|1460.64|1
1639681130000|2021-12-16 18:58:50|1476.73|1460.73|1477.55|1461.55|1477.55|1461.55|1476.64|1460.64|4
1639681140000|2021-12-16 18:59:00|1477.5|1461.5|1476.5|1460.5|1477.5|1461.5|1476.5|1460.5|4
1639681170000|2021-12-16 18:59:30|1476.64|1460.64|1476.1|1460.1|1476.64|1460.64|1476.1|1460.1|3
1639681180000|2021-12-16 18:59:40|1476.5|1460.5|1475.5|1459.5|1476.5|1460.5|1475.5|1459.5|5
1639681190000|2021-12-16 18:59:50|1476|1460|1476.25|1460.25|1476.25|1460.25|1475.9|1459.9|4
1639681200000|2021-12-16 19:00:00|1476.32|1460.32|1475.5|1459.5|1476.5|1460.5|1475.5|1459.5|7
1639681210000|2021-12-16 19:00:10|1474.72|1458.72|1475.12|1459.12|1475.5|1459.5|1474.72|1458.72|8
1639681220000|2021-12-16 19:00:20|1475.46|1459.46|1475.32|1459.32|1475.5|1459.5|1475.12|1459.12|8
1639681230000|2021-12-16 19:00:30|1475.31|1459.31|1475.31|1459.31|1475.41|1459.41|1475.31|1459.31|5
1639681240000|2021-12-16 19:00:40|1475.2|1459.2|1475.12|1459.12|1475.26|1459.26|1474.86|1458.86|4
1639681250000|2021-12-16 19:00:50|1475.34|1459.34|1475.12|1459.12|1475.34|1459.34|1475.12|1459.12|2
1639681260000|2021-12-16 19:01:00|1475.24|1459.24|1475.12|1459.12|1475.24|1459.24|1475.12|1459.12|2
1639681270000|2021-12-16 19:01:10|1475.39|1459.39|1475.39|1459.39|1475.39|1459.39|1475.22|1459.22|3
1639681280000|2021-12-16 19:01:20|1475.5|1459.5|1475.35|1459.35|1475.5|1459.5|1475.16|1459.16|6
1639681290000|2021-12-16 19:01:30|1475.24|1459.24|1475.33|1459.33|1475.41|1459.41|1475.16|1459.16|4
1639681300000|2021-12-16 19:01:40|1475.5|1459.5|1475.5|1459.5|1475.55|1459.55|1475.5|1459.5|3
1639681310000|2021-12-16 19:01:50|1475.95|1459.95|1475.71|1459.71|1475.95|1459.95|1475.71|1459.71|2
1639681320000|2021-12-16 19:02:00|1476.25|1460.25|1475.95|1459.95|1476.25|1460.25|1475.95|1459.95|4
1639681330000|2021-12-16 19:02:10|1476.18|1460.18|1476.53|1460.53|1476.53|1460.53|1476.18|1460.18|6
1639681340000|2021-12-16 19:02:20|1476.54|1460.54|1476.6|1460.6|1476.6|1460.6|1476.54|1460.54|2
1639681350000|2021-12-16 19:02:30|1476.62|1460.62|1476.7|1460.7|1477.05|1461.05|1476.62|1460.62|7
1639681370000|2021-12-16 19:02:50|1477.13|1461.13|1476.51|1460.51|1477.13|1461.13|1476.51|1460.51|4
1639681380000|2021-12-16 19:03:00|1475.97|1459.97|1475.5|1459.5|1476.35|1460.35|1475.47|1459.47|6
1639681390000|2021-12-16 19:03:10|1475.49|1459.49|1475.55|1459.55|1475.55|1459.55|1475.49|1459.49|2
1639681400000|2021-12-16 19:03:20|1475.1|1459.1|1475|1459|1475.1|1459.1|1474.6|1458.6|5
1639681410000|2021-12-16 19:03:30|1474.6|1458.6|1475|1459|1475|1459|1474.6|1458.6|4
1639681420000|2021-12-16 19:03:40|1475.25|1459.25|1475.33|1459.33|1475.5|1459.5|1475.06|1459.06|6
1639681430000|2021-12-16 19:03:50|1475.38|1459.38|1475.93|1459.93|1476.14|1460.14|1475.38|1459.38|5
1639681450000|2021-12-16 19:04:10|1475.86|1459.86|1476.53|1460.53|1476.53|1460.53|1475.86|1459.86|5
1639681460000|2021-12-16 19:04:20|1476.88|1460.88|1476.59|1460.59|1476.88|1460.88|1476.54|1460.54|3
1639681470000|2021-12-16 19:04:30|1476.48|1460.48|1476.59|1460.59|1476.59|1460.59|1476.48|1460.48|3
1639681480000|2021-12-16 19:04:40|1476.63|1460.63|1477.82|1461.82|1478.07|1462.07|1476.63|1460.63|8
1639681490000|2021-12-16 19:04:50|1478.3|1462.3|1478.22|1462.22|1478.3|1462.3|1478.22|1462.22|4
1639681500000|2021-12-16 19:05:00|1478.34|1462.34|1478.45|1462.45|1478.45|1462.45|1478.34|1462.34|2
1639681510000|2021-12-16 19:05:10|1478.24|1462.24|1478.25|1462.25|1478.25|1462.25|1478.24|1462.24|2
1639681520000|2021-12-16 19:05:20|1478.24|1462.24|1478.48|1462.48|1478.5|1462.5|1478.24|1462.24|8
1639681530000|2021-12-16 19:05:30|1478.5|1462.5|1478.48|1462.48|1478.5|1462.5|1478.46|1462.46|4
1639681540000|2021-12-16 19:05:40|1478.6|1462.6|1478.6|1462.6|1478.8|1462.8|1478.6|1462.6|5
1639681550000|2021-12-16 19:05:50|1479.02|1463.02|1480.26|1464.26|1480.26|1464.26|1478.82|1462.82|5
1639681560000|2021-12-16 19:06:00|1480.27|1464.27|1480.4|1464.4|1480.48|1464.48|1480.27|1464.27|3
1639681570000|2021-12-16 19:06:10|1480.22|1464.22|1480.4|1464.4|1480.67|1464.67|1480.22|1464.22|8
1639681580000|2021-12-16 19:06:20|1480.59|1464.59|1480.79|1464.79|1480.98|1464.98|1480.59|1464.59|9
1639681590000|2021-12-16 19:06:30|1480.48|1464.48|1480.89|1464.89|1481.1|1465.1|1480.48|1464.48|10
1639681600000|2021-12-16 19:06:40|1480.94|1464.94|1480.92|1464.92|1481.16|1465.16|1480.5|1464.5|17
1639681610000|2021-12-16 19:06:50|1480.79|1464.79|1480.5|1464.5|1480.94|1464.94|1480.5|1464.5|6
1639681620000|2021-12-16 19:07:00|1480.25|1464.25|1479.45|1463.45|1480.5|1464.5|1479.45|1463.45|5
1639681630000|2021-12-16 19:07:10|1479.41|1463.41|1478.99|1462.99|1479.41|1463.41|1478.98|1462.98|4
1639681640000|2021-12-16 19:07:20|1478.74|1462.74|1478.47|1462.47|1478.74|1462.74|1478.47|1462.47|11
1639681650000|2021-12-16 19:07:30|1478.5|1462.5|1478.49|1462.49|1478.5|1462.5|1478.49|1462.49|2
1639681660000|2021-12-16 19:07:40|1478.47|1462.47|1479.22|1463.22|1479.3|1463.3|1478.47|1462.47|8
1639681670000|2021-12-16 19:07:50|1478.8|1462.8|1479.05|1463.05|1479.22|1463.22|1478.8|1462.8|10
1639681680000|2021-12-16 19:08:00|1478.63|1462.63|1478.5|1462.5|1479.05|1463.05|1478.43|1462.43|5
1639681690000|2021-12-16 19:08:10|1477.75|1461.75|1476.33|1460.33|1477.75|1461.75|1476.33|1460.33|7
1639681700000|2021-12-16 19:08:20|1475.7|1459.7|1475.43|1459.43|1475.7|1459.7|1475.43|1459.43|3
1639681710000|2021-12-16 19:08:30|1475.46|1459.46|1475.64|1459.64|1475.64|1459.64|1475.43|1459.43|3
1639681720000|2021-12-16 19:08:40|1475.43|1459.43|1476.14|1460.14|1476.15|1460.15|1475.43|1459.43|7
1639681730000|2021-12-16 19:08:50|1476.4|1460.4|1476.5|1460.5|1477|1461|1476.4|1460.4|7
1639681740000|2021-12-16 19:09:00|1476.58|1460.58|1475.85|1459.85|1476.58|1460.58|1475.85|1459.85|2
1639681750000|2021-12-16 19:09:10|1475.6|1459.6|1474.77|1458.77|1475.6|1459.6|1474.77|1458.77|5
1639681760000|2021-12-16 19:09:20|1474.68|1458.68|1474.67|1458.67|1474.68|1458.68|1474.47|1458.47|3
1639681770000|2021-12-16 19:09:30|1474.5|1458.5|1474.88|1458.88|1475|1459|1474.21|1458.21|8
1639681780000|2021-12-16 19:09:40|1474.5|1458.5|1475|1459|1475|1459|1474.5|1458.5|6
1639681800000|2021-12-16 19:10:00|1475.18|1459.18|1475.25|1459.25|1475.25|1459.25|1475.17|1459.17|3
1639681810000|2021-12-16 19:10:10|1475.45|1459.45|1475.11|1459.11|1475.45|1459.45|1475|1459|9
1639681820000|2021-12-16 19:10:20|1475.29|1459.29|1475.11|1459.11|1475.29|1459.29|1475.05|1459.05|4
1639681830000|2021-12-16 19:10:30|1475.12|1459.12|1475.72|1459.72|1475.93|1459.93|1475.12|1459.12|6
1639681840000|2021-12-16 19:10:40|1475.55|1459.55|1475.67|1459.67|1475.67|1459.67|1475.5|1459.5|3
1639681850000|2021-12-16 19:10:50|1475.5|1459.5|1475.12|1459.12|1475.67|1459.67|1474.87|1458.87|9
1639681860000|2021-12-16 19:11:00|1474.96|1458.96|1474.18|1458.18|1474.96|1458.96|1474.12|1458.12|5
1639681870000|2021-12-16 19:11:10|1474.25|1458.25|1472.85|1456.85|1474.25|1458.25|1472.85|1456.85|12
1639681880000|2021-12-16 19:11:20|1473.27|1457.27|1473.25|1457.25|1473.35|1457.35|1472.85|1456.85|8
1639681890000|2021-12-16 19:11:30|1473.28|1457.28|1473.5|1457.5|1473.5|1457.5|1473.15|1457.15|7
1639681900000|2021-12-16 19:11:40|1473.44|1457.44|1473.5|1457.5|1473.5|1457.5|1473.18|1457.18|5
1639681920000|2021-12-16 19:12:00|1473.42|1457.42|1473.13|1457.13|1473.42|1457.42|1473.13|1457.13|3
1639681930000|2021-12-16 19:12:10|1473.14|1457.14|1473.5|1457.5|1473.5|1457.5|1473.14|1457.14|4
1639681940000|2021-12-16 19:12:20|1473.44|1457.44|1473.03|1457.03|1473.5|1457.5|1473.03|1457.03|3
1639681950000|2021-12-16 19:12:30|1472.83|1456.83|1472.88|1456.88|1472.88|1456.88|1472.83|1456.83|2
1639681960000|2021-12-16 19:12:40|1473.13|1457.13|1473.45|1457.45|1473.5|1457.5|1473.13|1457.13|3
1639681970000|2021-12-16 19:12:50|1473.29|1457.29|1473.5|1457.5|1473.5|1457.5|1473.03|1457.03|7
1639681990000|2021-12-16 19:13:10|1473.55|1457.55|1473.55|1457.55|1473.55|1457.55|1473.46|1457.46|3
1639682000000|2021-12-16 19:13:20|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1639682020000|2021-12-16 19:13:40|1473.62|1457.62|1474.37|1458.37|1474.38|1458.38|1473.62|1457.62|4
1639682030000|2021-12-16 19:13:50|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639682040000|2021-12-16 19:14:00|1474.53|1458.53|1474.34|1458.34|1474.53|1458.53|1474.33|1458.33|7
1639682050000|2021-12-16 19:14:10|1474.33|1458.33|1474.11|1458.11|1474.33|1458.33|1474.11|1458.11|2
1639682060000|2021-12-16 19:14:20|1474|1458|1473.95|1457.95|1474|1458|1473.5|1457.5|3
1639682080000|2021-12-16 19:14:40|1473.7|1457.7|1473.7|1457.7|1473.7|1457.7|1473.7|1457.7|1
1639682090000|2021-12-16 19:14:50|1473.55|1457.55|1471|1455|1473.55|1457.55|1470.5|1454.5|11
1639682100000|2021-12-16 19:15:00|1470.89|1454.89|1471|1455|1471.01|1455.01|1470.7|1454.7|7
1639682110000|2021-12-16 19:15:10|1471.5|1455.5|1471.75|1455.75|1471.75|1455.75|1471.5|1455.5|6
1639682120000|2021-12-16 19:15:20|1471.89|1455.89|1472|1456|1472.13|1456.13|1471.89|1455.89|13
1639682130000|2021-12-16 19:15:30|1471.7|1455.7|1471.37|1455.37|1471.7|1455.7|1471.26|1455.26|5
1639682140000|2021-12-16 19:15:40|1471.2|1455.2|1471.37|1455.37|1471.37|1455.37|1471.2|1455.2|2
1639682150000|2021-12-16 19:15:50|1471.21|1455.21|1470.5|1454.5|1471.21|1455.21|1470.48|1454.48|6
1639682160000|2021-12-16 19:16:00|1470.56|1454.56|1470.5|1454.5|1470.65|1454.65|1470.43|1454.43|5
1639682170000|2021-12-16 19:16:10|1470.36|1454.36|1470.45|1454.45|1470.45|1454.45|1470.36|1454.36|2
1639682180000|2021-12-16 19:16:20|1470|1454|1469.43|1453.43|1470|1454|1469.43|1453.43|11
1639682190000|2021-12-16 19:16:30|1469.5|1453.5|1469.14|1453.14|1469.5|1453.5|1469.14|1453.14|2
1639682200000|2021-12-16 19:16:40|1468.69|1452.69|1467.5|1451.5|1468.69|1452.69|1467.5|1451.5|12
1639682210000|2021-12-16 19:16:50|1467.55|1451.55|1467.5|1451.5|1467.55|1451.55|1467.5|1451.5|2
1639682220000|2021-12-16 19:17:00|1467.59|1451.59|1468.2|1452.2|1468.2|1452.2|1467.59|1451.59|6
1639682230000|2021-12-16 19:17:10|1467.99|1451.99|1468.5|1452.5|1468.5|1452.5|1467.99|1451.99|7
1639682240000|2021-12-16 19:17:20|1468.47|1452.47|1468.5|1452.5|1468.5|1452.5|1468.37|1452.37|3
1639682260000|2021-12-16 19:17:40|1468.41|1452.41|1468.5|1452.5|1468.5|1452.5|1468.41|1452.41|2
1639682270000|2021-12-16 19:17:50|1468.36|1452.36|1468.45|1452.45|1468.45|1452.45|1468.36|1452.36|2
1639682280000|2021-12-16 19:18:00|1468.24|1452.24|1468.35|1452.35|1468.35|1452.35|1468.24|1452.24|2
1639682290000|2021-12-16 19:18:10|1468.29|1452.29|1468.4|1452.4|1468.4|1452.4|1468.29|1452.29|2
1639682300000|2021-12-16 19:18:20|1468|1452|1467.5|1451.5|1468|1452|1467.5|1451.5|9
1639682310000|2021-12-16 19:18:30|1467.65|1451.65|1467.55|1451.55|1467.65|1451.65|1467.5|1451.5|3
1639682320000|2021-12-16 19:18:40|1467.65|1451.65|1468|1452|1468.74|1452.74|1467.65|1451.65|7
1639682330000|2021-12-16 19:18:50|1468.42|1452.42|1468.35|1452.35|1468.5|1452.5|1468.26|1452.26|8
1639682340000|2021-12-16 19:19:00|1468.27|1452.27|1468.4|1452.4|1468.4|1452.4|1468.27|1452.27|4
1639682350000|2021-12-16 19:19:10|1468.64|1452.64|1469|1453|1469|1453|1468.2|1452.2|5
1639682370000|2021-12-16 19:19:30|1468.5|1452.5|1468.88|1452.88|1468.88|1452.88|1468.5|1452.5|6
1639682380000|2021-12-16 19:19:40|1469|1453|1469.2|1453.2|1469.5|1453.5|1469|1453|6
1639682390000|2021-12-16 19:19:50|1468.5|1452.5|1467.77|1451.77|1468.5|1452.5|1467.49|1451.49|7
1639682400000|2021-12-16 19:20:00|1467.5|1451.5|1467.4|1451.4|1467.5|1451.5|1467|1451|10
1639682410000|2021-12-16 19:20:10|1467|1451|1466.7|1450.7|1467.4|1451.4|1466.7|1450.7|10
1639682420000|2021-12-16 19:20:20|1467|1451|1466.5|1450.5|1467|1451|1466.5|1450.5|4
1639682430000|2021-12-16 19:20:30|1466.38|1450.38|1465.5|1449.5|1466.38|1450.38|1465.5|1449.5|3
1639682440000|2021-12-16 19:20:40|1465.92|1449.92|1465.5|1449.5|1465.92|1449.92|1465.5|1449.5|2
1639682450000|2021-12-16 19:20:50|1465.55|1449.55|1466.3|1450.3|1466.3|1450.3|1465.5|1449.5|5
1639682460000|2021-12-16 19:21:00|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1639682470000|2021-12-16 19:21:10|1466.55|1450.55|1467.25|1451.25|1467.25|1451.25|1466.5|1450.5|7
1639682480000|2021-12-16 19:21:20|1467.45|1451.45|1468|1452|1468.5|1452.5|1467.45|1451.45|8
1639682490000|2021-12-16 19:21:30|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.35|1451.35|3
1639682500000|2021-12-16 19:21:40|1467|1451|1466.64|1450.64|1467|1451|1466.5|1450.5|7
1639682510000|2021-12-16 19:21:50|1466.52|1450.52|1465.9|1449.9|1466.52|1450.52|1465.9|1449.9|10
1639682520000|2021-12-16 19:22:00|1465.76|1449.76|1464.97|1448.97|1465.76|1449.76|1464.63|1448.63|10
1639682530000|2021-12-16 19:22:10|1465.22|1449.22|1465.22|1449.22|1465.22|1449.22|1464.87|1448.87|3
1639682540000|2021-12-16 19:22:20|1465.1|1449.1|1465.01|1449.01|1465.22|1449.22|1464.69|1448.69|7
1639682550000|2021-12-16 19:22:30|1464.72|1448.72|1464.72|1448.72|1464.72|1448.72|1464.5|1448.5|7
1639682560000|2021-12-16 19:22:40|1464.7|1448.7|1464.5|1448.5|1464.7|1448.7|1464.3|1448.3|8
1639682570000|2021-12-16 19:22:50|1464.72|1448.72|1464.5|1448.5|1464.95|1448.95|1464.5|1448.5|6
1639682580000|2021-12-16 19:23:00|1464.52|1448.52|1463.65|1447.65|1464.55|1448.55|1463.65|1447.65|5
1639682590000|2021-12-16 19:23:10|1463.64|1447.64|1464.5|1448.5|1464.5|1448.5|1463.64|1447.64|9
1639682600000|2021-12-16 19:23:20|1464.64|1448.64|1464.72|1448.72|1465.24|1449.24|1464.64|1448.64|5
1639682610000|2021-12-16 19:23:30|1464.5|1448.5|1464.72|1448.72|1464.82|1448.82|1464.5|1448.5|5
1639682620000|2021-12-16 19:23:40|1464.5|1448.5|1464.97|1448.97|1465.13|1449.13|1464.5|1448.5|5
1639682630000|2021-12-16 19:23:50|1465.26|1449.26|1465.22|1449.22|1465.45|1449.45|1465.22|1449.22|3
1639682640000|2021-12-16 19:24:00|1465.5|1449.5|1465.28|1449.28|1465.5|1449.5|1465.28|1449.28|3
1639682650000|2021-12-16 19:24:10|1465.24|1449.24|1465.22|1449.22|1465.26|1449.26|1465.22|1449.22|4
1639682660000|2021-12-16 19:24:20|1465.28|1449.28|1465.22|1449.22|1465.35|1449.35|1465.22|1449.22|3
1639682670000|2021-12-16 19:24:30|1465.29|1449.29|1465.22|1449.22|1465.4|1449.4|1465.22|1449.22|4
1639682680000|2021-12-16 19:24:40|1465.35|1449.35|1464.5|1448.5|1465.35|1449.35|1464.45|1448.45|7
1639682690000|2021-12-16 19:24:50|1464.43|1448.43|1464.5|1448.5|1464.5|1448.5|1464.43|1448.43|2
1639682700000|2021-12-16 19:25:00|1464.43|1448.43|1464.5|1448.5|1464.5|1448.5|1464.41|1448.41|4
1639682710000|2021-12-16 19:25:10|1464.72|1448.72|1465.12|1449.12|1465.29|1449.29|1464.72|1448.72|3
1639682720000|2021-12-16 19:25:20|1465.22|1449.22|1465.22|1449.22|1465.22|1449.22|1465.22|1449.22|1
1639682730000|2021-12-16 19:25:30|1465.2|1449.2|1463.5|1447.5|1465.24|1449.24|1463.49|1447.49|8
1639682740000|2021-12-16 19:25:40|1464|1448|1464.22|1448.22|1464.22|1448.22|1463.5|1447.5|6
1639682750000|2021-12-16 19:25:50|1464.29|1448.29|1464.5|1448.5|1464.5|1448.5|1464.29|1448.29|3
1639682760000|2021-12-16 19:26:00|1464.72|1448.72|1464.72|1448.72|1464.72|1448.72|1464.5|1448.5|16
1639682770000|2021-12-16 19:26:10|1464.54|1448.54|1464.55|1448.55|1464.82|1448.82|1464.54|1448.54|8
1639682780000|2021-12-16 19:26:20|1464.72|1448.72|1464.94|1448.94|1464.94|1448.94|1464.72|1448.72|3
1639682790000|2021-12-16 19:26:30|1464.72|1448.72|1464.72|1448.72|1464.72|1448.72|1464.46|1448.46|5
1639682800000|2021-12-16 19:26:40|1464.7|1448.7|1464.5|1448.5|1464.7|1448.7|1464.5|1448.5|2
1639682820000|2021-12-16 19:27:00|1464.49|1448.49|1464.5|1448.5|1464.5|1448.5|1464.49|1448.49|2
1639682830000|2021-12-16 19:27:10|1464.14|1448.14|1464.14|1448.14|1464.14|1448.14|1464.14|1448.14|1
1639682840000|2021-12-16 19:27:20|1464.39|1448.39|1464.5|1448.5|1464.5|1448.5|1464.25|1448.25|6
1639682850000|2021-12-16 19:27:30|1464.42|1448.42|1464.5|1448.5|1464.5|1448.5|1463.97|1447.97|5
1639682860000|2021-12-16 19:27:40|1464.25|1448.25|1464.5|1448.5|1464.5|1448.5|1464|1448|4
1639682870000|2021-12-16 19:27:50|1464.29|1448.29|1463.5|1447.5|1464.29|1448.29|1463.5|1447.5|5
1639682880000|2021-12-16 19:28:00|1464|1448|1463.5|1447.5|1464|1448|1463.5|1447.5|3
1639682890000|2021-12-16 19:28:10|1464|1448|1464.5|1448.5|1464.72|1448.72|1464|1448|7
1639682900000|2021-12-16 19:28:20|1464.72|1448.72|1465.12|1449.12|1465.22|1449.22|1464.5|1448.5|7
1639682910000|2021-12-16 19:28:30|1465.26|1449.26|1465.75|1449.75|1465.75|1449.75|1465.22|1449.22|6
1639682920000|2021-12-16 19:28:40|1466.31|1450.31|1466.4|1450.4|1466.4|1450.4|1466.31|1450.31|2
1639682930000|2021-12-16 19:28:50|1466.25|1450.25|1466.88|1450.88|1466.88|1450.88|1466.25|1450.25|14
1639682940000|2021-12-16 19:29:00|1466.5|1450.5|1466.5|1450.5|1467|1451|1466.5|1450.5|6
1639682970000|2021-12-16 19:29:30|1466.4|1450.4|1466.19|1450.19|1466.4|1450.4|1466|1450|4
1639682980000|2021-12-16 19:29:40|1466.07|1450.07|1465.5|1449.5|1466.07|1450.07|1465.5|1449.5|3
1639682990000|2021-12-16 19:29:50|1465.69|1449.69|1465.94|1449.94|1465.94|1449.94|1465.65|1449.65|6
1639683000000|2021-12-16 19:30:00|1465.91|1449.91|1465.44|1449.44|1466.2|1450.2|1465.44|1449.44|8
1639683010000|2021-12-16 19:30:10|1465.5|1449.5|1465.69|1449.69|1466.04|1450.04|1465.43|1449.43|10
1639683020000|2021-12-16 19:30:20|1465.98|1449.98|1466.19|1450.19|1466.4|1450.4|1465.98|1449.98|3
1639683030000|2021-12-16 19:30:30|1466.27|1450.27|1466.87|1450.87|1467.08|1451.08|1466.27|1450.27|7
1639683040000|2021-12-16 19:30:40|1467.08|1451.08|1466.5|1450.5|1467.08|1451.08|1466.4|1450.4|10
1639683050000|2021-12-16 19:30:50|1466.88|1450.88|1467.35|1451.35|1467.35|1451.35|1466.5|1450.5|7
1639683060000|2021-12-16 19:31:00|1467.25|1451.25|1467.45|1451.45|1467.45|1451.45|1467.25|1451.25|3
1639683070000|2021-12-16 19:31:10|1467.25|1451.25|1467.9|1451.9|1468.3|1452.3|1467.25|1451.25|8
1639683080000|2021-12-16 19:31:20|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.41|1451.41|3
1639683090000|2021-12-16 19:31:30|1467.45|1451.45|1467.5|1451.5|1467.5|1451.5|1467.45|1451.45|2
1639683110000|2021-12-16 19:31:50|1467.7|1451.7|1467.75|1451.75|1468.2|1452.2|1467.7|1451.7|3
1639683120000|2021-12-16 19:32:00|1468.05|1452.05|1467.13|1451.13|1468.05|1452.05|1466.78|1450.78|11
1639683130000|2021-12-16 19:32:10|1467.32|1451.32|1466.63|1450.63|1467.32|1451.32|1466.63|1450.63|6
1639683140000|2021-12-16 19:32:20|1467.13|1451.13|1467.5|1451.5|1467.5|1451.5|1467.13|1451.13|4
1639683150000|2021-12-16 19:32:30|1467.13|1451.13|1467.13|1451.13|1467.13|1451.13|1467.06|1451.06|3
1639683170000|2021-12-16 19:32:50|1467.37|1451.37|1467.37|1451.37|1467.37|1451.37|1467.37|1451.37|1
1639683180000|2021-12-16 19:33:00|1466.87|1450.87|1466.72|1450.72|1467.22|1451.22|1466.72|1450.72|8
1639683190000|2021-12-16 19:33:10|1466.5|1450.5|1467|1451|1467.22|1451.22|1466.5|1450.5|5
1639683200000|2021-12-16 19:33:20|1466.65|1450.65|1467|1451|1467|1451|1466.65|1450.65|2
1639683210000|2021-12-16 19:33:30|1467.4|1451.4|1468.26|1452.26|1468.26|1452.26|1467.24|1451.24|6
1639683220000|2021-12-16 19:33:40|1468.35|1452.35|1468.5|1452.5|1468.5|1452.5|1468.35|1452.35|2
1639683230000|2021-12-16 19:33:50|1468.75|1452.75|1468.8|1452.8|1469.2|1453.2|1468.75|1452.75|5
1639683240000|2021-12-16 19:34:00|1469.3|1453.3|1470.17|1454.17|1470.25|1454.25|1469.3|1453.3|10
1639683250000|2021-12-16 19:34:10|1470.44|1454.44|1470.35|1454.35|1470.5|1454.5|1470.35|1454.35|3
1639683260000|2021-12-16 19:34:20|1470.3|1454.3|1469.5|1453.5|1470.3|1454.3|1469.5|1453.5|2
1639683270000|2021-12-16 19:34:30|1469.25|1453.25|1469.5|1453.5|1469.5|1453.5|1469.25|1453.25|2
1639683280000|2021-12-16 19:34:40|1469.34|1453.34|1469.5|1453.5|1469.5|1453.5|1469.34|1453.34|3
1639683300000|2021-12-16 19:35:00|1469.25|1453.25|1469.25|1453.25|1469.25|1453.25|1469|1453|5
1639683310000|2021-12-16 19:35:10|1469|1453|1468.5|1452.5|1469.25|1453.25|1468.5|1452.5|7
1639683320000|2021-12-16 19:35:20|1468.15|1452.15|1467.5|1451.5|1468.25|1452.25|1467.39|1451.39|8
1639683330000|2021-12-16 19:35:30|1467.22|1451.22|1466.93|1450.93|1467.22|1451.22|1466.93|1450.93|3
1639683340000|2021-12-16 19:35:40|1467|1451|1467|1451|1467|1451|1466.93|1450.93|3
1639683360000|2021-12-16 19:36:00|1466.5|1450.5|1466.72|1450.72|1466.72|1450.72|1466.5|1450.5|6
1639683370000|2021-12-16 19:36:10|1466.5|1450.5|1466.91|1450.91|1467|1451|1466.5|1450.5|5
1639683380000|2021-12-16 19:36:20|1467.08|1451.08|1467|1451|1467.08|1451.08|1467|1451|2
1639683390000|2021-12-16 19:36:30|1466.93|1450.93|1467|1451|1467.4|1451.4|1466.93|1450.93|4
1639683410000|2021-12-16 19:36:50|1467.5|1451.5|1467.7|1451.7|1467.7|1451.7|1467.5|1451.5|2
1639683420000|2021-12-16 19:37:00|1468.14|1452.14|1467.74|1451.74|1468.14|1452.14|1467.74|1451.74|2
1639683430000|2021-12-16 19:37:10|1467.69|1451.69|1467.69|1451.69|1467.69|1451.69|1467.69|1451.69|1
1639683440000|2021-12-16 19:37:20|1467.6|1451.6|1468.5|1452.5|1468.5|1452.5|1467.6|1451.6|8
1639683450000|2021-12-16 19:37:30|1468.85|1452.85|1469.75|1453.75|1470|1454|1468.85|1452.85|7
1639683460000|2021-12-16 19:37:40|1469.9|1453.9|1469.75|1453.75|1469.9|1453.9|1469.5|1453.5|3
1639683470000|2021-12-16 19:37:50|1469.86|1453.86|1470.11|1454.11|1470.23|1454.23|1469.86|1453.86|4
1639683480000|2021-12-16 19:38:00|1470.5|1454.5|1470.9|1454.9|1470.9|1454.9|1470.5|1454.5|4
1639683490000|2021-12-16 19:38:10|1471.34|1455.34|1471.5|1455.5|1471.9|1455.9|1471|1455|8
1639683500000|2021-12-16 19:38:20|1471.85|1455.85|1472.5|1456.5|1472.5|1456.5|1471.85|1455.85|5
1639683510000|2021-12-16 19:38:30|1472.35|1456.35|1473.93|1457.93|1474.5|1458.5|1472.14|1456.14|10
1639683520000|2021-12-16 19:38:40|1474|1458|1472.35|1456.35|1474.5|1458.5|1472.35|1456.35|9
1639683530000|2021-12-16 19:38:50|1472.29|1456.29|1472.4|1456.4|1472.4|1456.4|1472.29|1456.29|3
1639683540000|2021-12-16 19:39:00|1471.5|1455.5|1470.75|1454.75|1471.5|1455.5|1470.75|1454.75|5
1639683550000|2021-12-16 19:39:10|1470.5|1454.5|1470.9|1454.9|1470.9|1454.9|1470.32|1454.32|6
1639683560000|2021-12-16 19:39:20|1470.92|1454.92|1472|1456|1472|1456|1470.92|1454.92|7
1639683570000|2021-12-16 19:39:30|1472.1|1456.1|1472.1|1456.1|1472.11|1456.11|1472.1|1456.1|3
1639683580000|2021-12-16 19:39:40|1472.02|1456.02|1472.1|1456.1|1472.1|1456.1|1471.6|1455.6|7
1639683590000|2021-12-16 19:39:50|1472|1456|1472|1456|1472|1456|1472|1456|1
1639683600000|2021-12-16 19:40:00|1471.94|1455.94|1471.5|1455.5|1472|1456|1471.5|1455.5|3
1639683610000|2021-12-16 19:40:10|1471.37|1455.37|1471.42|1455.42|1471.5|1455.5|1471.24|1455.24|10
1639683620000|2021-12-16 19:40:20|1471.41|1455.41|1471.58|1455.58|1472|1456|1471.38|1455.38|7
1639683630000|2021-12-16 19:40:30|1471.86|1455.86|1471.59|1455.59|1472.5|1456.5|1471.59|1455.59|6
1639683640000|2021-12-16 19:40:40|1471.44|1455.44|1471.48|1455.48|1471.48|1455.48|1471.44|1455.44|2
1639683650000|2021-12-16 19:40:50|1471.5|1455.5|1471.42|1455.42|1471.5|1455.5|1471.42|1455.42|2
1639683660000|2021-12-16 19:41:00|1471.5|1455.5|1471.5|1455.5|1471.56|1455.56|1471.5|1455.5|3
1639683670000|2021-12-16 19:41:10|1471.55|1455.55|1471.5|1455.5|1471.55|1455.55|1471.5|1455.5|2
1639683680000|2021-12-16 19:41:20|1471.9|1455.9|1472.4|1456.4|1472.42|1456.42|1471.9|1455.9|10
1639683690000|2021-12-16 19:41:30|1472.07|1456.07|1471.6|1455.6|1472.07|1456.07|1471.25|1455.25|5
1639683700000|2021-12-16 19:41:40|1471|1455|1470.88|1454.88|1471|1455|1470.5|1454.5|3
1639683710000|2021-12-16 19:41:50|1470.5|1454.5|1469.5|1453.5|1470.5|1454.5|1469.5|1453.5|4
1639683720000|2021-12-16 19:42:00|1469.42|1453.42|1469.25|1453.25|1469.5|1453.5|1468.93|1452.93|9
1639683730000|2021-12-16 19:42:10|1469.5|1453.5|1469.13|1453.13|1469.5|1453.5|1469.13|1453.13|2
1639683740000|2021-12-16 19:42:20|1469.02|1453.02|1468.52|1452.52|1469.02|1453.02|1468.52|1452.52|2
1639683760000|2021-12-16 19:42:40|1469.02|1453.02|1469.13|1453.13|1469.45|1453.45|1469.02|1453.02|5
1639683770000|2021-12-16 19:42:50|1469.14|1453.14|1469.14|1453.14|1469.5|1453.5|1469.14|1453.14|9
1639683780000|2021-12-16 19:43:00|1469.13|1453.13|1468.49|1452.49|1469.14|1453.14|1468.48|1452.48|8
1639683790000|2021-12-16 19:43:10|1468.54|1452.54|1467.25|1451.25|1468.54|1452.54|1467.25|1451.25|4
1639683800000|2021-12-16 19:43:20|1466.95|1450.95|1466.95|1450.95|1466.95|1450.95|1466.95|1450.95|1
1639683810000|2021-12-16 19:43:30|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1
1639683820000|2021-12-16 19:43:40|1467.36|1451.36|1467.55|1451.55|1467.55|1451.55|1467.36|1451.36|3
1639683840000|2021-12-16 19:44:00|1467.47|1451.47|1467.12|1451.12|1467.55|1451.55|1467.12|1451.12|10
1639683850000|2021-12-16 19:44:10|1466.82|1450.82|1466.37|1450.37|1466.82|1450.82|1466.37|1450.37|3
1639683860000|2021-12-16 19:44:20|1466.65|1450.65|1466.4|1450.4|1466.65|1450.65|1466.4|1450.4|4
1639683870000|2021-12-16 19:44:30|1466.5|1450.5|1466.5|1450.5|1467.1|1451.1|1466.5|1450.5|8
1639683880000|2021-12-16 19:44:40|1466.9|1450.9|1467.5|1451.5|1467.5|1451.5|1466.9|1450.9|6
1639683890000|2021-12-16 19:44:50|1467.44|1451.44|1468.47|1452.47|1468.47|1452.47|1467.35|1451.35|8
1639683900000|2021-12-16 19:45:00|1468.43|1452.43|1467.67|1451.67|1468.44|1452.44|1467.67|1451.67|9
1639683910000|2021-12-16 19:45:10|1467.27|1451.27|1467.5|1451.5|1467.5|1451.5|1467.15|1451.15|5
1639683920000|2021-12-16 19:45:20|1467|1451|1467|1451|1467|1451|1467|1451|1
1639683930000|2021-12-16 19:45:30|1466.5|1450.5|1465.38|1449.38|1466.5|1450.5|1465.22|1449.22|6
1639683940000|2021-12-16 19:45:40|1465.22|1449.22|1465.22|1449.22|1465.38|1449.38|1465.22|1449.22|3
1639683950000|2021-12-16 19:45:50|1464.72|1448.72|1464.72|1448.72|1464.72|1448.72|1464.72|1448.72|1
1639683960000|2021-12-16 19:46:00|1464.55|1448.55|1463.74|1447.74|1464.57|1448.57|1463.74|1447.74|4
1639683970000|2021-12-16 19:46:10|1463.64|1447.64|1464.4|1448.4|1464.49|1448.49|1463.53|1447.53|11
1639683980000|2021-12-16 19:46:20|1464.8|1448.8|1464.16|1448.16|1464.99|1448.99|1464.16|1448.16|3
1639683990000|2021-12-16 19:46:30|1464.26|1448.26|1463.5|1447.5|1464.5|1448.5|1463.5|1447.5|9
1639684000000|2021-12-16 19:46:40|1462.5|1446.5|1462.17|1446.17|1462.5|1446.5|1462.16|1446.16|5
1639684010000|2021-12-16 19:46:50|1462.45|1446.45|1461.57|1445.57|1462.45|1446.45|1461.5|1445.5|10
1639684020000|2021-12-16 19:47:00|1461.67|1445.67|1461.17|1445.17|1461.67|1445.67|1461.17|1445.17|7
1639684030000|2021-12-16 19:47:10|1461.88|1445.88|1460.5|1444.5|1461.88|1445.88|1460.28|1444.28|10
1639684040000|2021-12-16 19:47:20|1460.22|1444.22|1460.28|1444.28|1460.28|1444.28|1459.52|1443.52|8
1639684050000|2021-12-16 19:47:30|1460.22|1444.22|1459.87|1443.87|1460.22|1444.22|1459.87|1443.87|2
1639684060000|2021-12-16 19:47:40|1460.22|1444.22|1460.22|1444.22|1460.22|1444.22|1460.22|1444.22|1
1639684070000|2021-12-16 19:47:50|1460.13|1444.13|1460.9|1444.9|1460.9|1444.9|1460.13|1444.13|7
1639684080000|2021-12-16 19:48:00|1461|1445|1460.5|1444.5|1461|1445|1460.5|1444.5|2
1639684090000|2021-12-16 19:48:10|1460.41|1444.41|1460.22|1444.22|1460.5|1444.5|1460.07|1444.07|11
1639684100000|2021-12-16 19:48:20|1460.5|1444.5|1460.22|1444.22|1460.5|1444.5|1460.02|1444.02|4
1639684110000|2021-12-16 19:48:30|1460.34|1444.34|1460.5|1444.5|1460.5|1444.5|1460.11|1444.11|10
1639684120000|2021-12-16 19:48:40|1460.37|1444.37|1459.72|1443.72|1460.37|1444.37|1459.72|1443.72|5
1639684130000|2021-12-16 19:48:50|1459.44|1443.44|1459.5|1443.5|1459.55|1443.55|1459.25|1443.25|4
1639684140000|2021-12-16 19:49:00|1459.49|1443.49|1459.5|1443.5|1459.55|1443.55|1459.15|1443.15|5
1639684150000|2021-12-16 19:49:10|1458.5|1442.5|1457.16|1441.16|1458.5|1442.5|1457.16|1441.16|13
1639684160000|2021-12-16 19:49:20|1456.52|1440.52|1458|1442|1458|1442|1456.25|1440.25|13
1639684170000|2021-12-16 19:49:30|1457.94|1441.94|1457.75|1441.75|1457.94|1441.94|1457.16|1441.16|8
1639684180000|2021-12-16 19:49:40|1457.5|1441.5|1457.39|1441.39|1457.5|1441.5|1457.32|1441.32|8
1639684190000|2021-12-16 19:49:50|1457.79|1441.79|1458|1442|1458.5|1442.5|1457.78|1441.78|7
1639684200000|2021-12-16 19:50:00|1458.13|1442.13|1457.94|1441.94|1458.5|1442.5|1457.91|1441.91|6
1639684210000|2021-12-16 19:50:10|1457.87|1441.87|1457.37|1441.37|1457.87|1441.87|1456.97|1440.97|4
1639684220000|2021-12-16 19:50:20|1457.39|1441.39|1457.42|1441.42|1457.42|1441.42|1457|1441|8
1639684230000|2021-12-16 19:50:30|1457.37|1441.37|1458.5|1442.5|1458.5|1442.5|1457.37|1441.37|14
1639684240000|2021-12-16 19:50:40|1458.23|1442.23|1459.21|1443.21|1459.21|1443.21|1458.23|1442.23|10
1639684250000|2021-12-16 19:50:50|1459.15|1443.15|1459.09|1443.09|1459.15|1443.15|1458.5|1442.5|11
1639684260000|2021-12-16 19:51:00|1459.2|1443.2|1459.21|1443.21|1459.26|1443.26|1459.2|1443.2|3
1639684270000|2021-12-16 19:51:10|1459.15|1443.15|1459.11|1443.11|1459.35|1443.35|1458.91|1442.91|6
1639684280000|2021-12-16 19:51:20|1459.26|1443.26|1459.26|1443.26|1459.4|1443.4|1459.01|1443.01|6
1639684300000|2021-12-16 19:51:40|1459.28|1443.28|1459.5|1443.5|1459.5|1443.5|1459.1|1443.1|6
1639684310000|2021-12-16 19:51:50|1459.95|1443.95|1460.79|1444.79|1461.36|1445.36|1459.74|1443.74|12
1639684320000|2021-12-16 19:52:00|1460.92|1444.92|1462.3|1446.3|1462.8|1446.8|1460.74|1444.74|13
1639684330000|2021-12-16 19:52:10|1462.35|1446.35|1463.88|1447.88|1463.96|1447.96|1462.35|1446.35|10
1639684340000|2021-12-16 19:52:20|1463.92|1447.92|1462.5|1446.5|1464.05|1448.05|1462.5|1446.5|10
1639684350000|2021-12-16 19:52:30|1462.14|1446.14|1462.5|1446.5|1462.5|1446.5|1462.14|1446.14|5
1639684360000|2021-12-16 19:52:40|1462.44|1446.44|1462.5|1446.5|1462.55|1446.55|1462.15|1446.15|10
1639684370000|2021-12-16 19:52:50|1462.44|1446.44|1463|1447|1463|1447|1462.44|1446.44|3
1639684380000|2021-12-16 19:53:00|1463.41|1447.41|1463.5|1447.5|1463.5|1447.5|1463.15|1447.15|8
1639684390000|2021-12-16 19:53:10|1463.41|1447.41|1463.93|1447.93|1464.11|1448.11|1463.27|1447.27|7
1639684400000|2021-12-16 19:53:20|1464.26|1448.26|1464.12|1448.12|1464.4|1448.4|1464.05|1448.05|5
1639684410000|2021-12-16 19:53:30|1464.34|1448.34|1463.44|1447.44|1464.34|1448.34|1463.44|1447.44|4
1639684420000|2021-12-16 19:53:40|1463.39|1447.39|1463.16|1447.16|1463.39|1447.39|1462.76|1446.76|10
1639684430000|2021-12-16 19:53:50|1463.1|1447.1|1463.16|1447.16|1463.16|1447.16|1463.1|1447.1|2
1639684440000|2021-12-16 19:54:00|1462.71|1446.71|1462.22|1446.22|1462.71|1446.71|1462.22|1446.22|5
1639684450000|2021-12-16 19:54:10|1462.4|1446.4|1461.44|1445.44|1463|1447|1461.44|1445.44|10
1639684460000|2021-12-16 19:54:20|1461.5|1445.5|1460.35|1444.35|1461.5|1445.5|1460.2|1444.2|13
1639684470000|2021-12-16 19:54:30|1460.2|1444.2|1460.5|1444.5|1460.55|1444.55|1459.92|1443.92|13
1639684480000|2021-12-16 19:54:40|1460.55|1444.55|1459.49|1443.49|1460.55|1444.55|1459.49|1443.49|10
1639684490000|2021-12-16 19:54:50|1459.46|1443.46|1459.5|1443.5|1459.5|1443.5|1459.46|1443.46|2
1639684500000|2021-12-16 19:55:00|1459.24|1443.24|1459.17|1443.17|1459.24|1443.24|1459.17|1443.17|4
1639684510000|2021-12-16 19:55:10|1459.16|1443.16|1459.17|1443.17|1459.17|1443.17|1459.1|1443.1|8
1639684520000|2021-12-16 19:55:20|1459.16|1443.16|1459.17|1443.17|1459.17|1443.17|1459.16|1443.16|4
1639684530000|2021-12-16 19:55:30|1459.16|1443.16|1459|1443|1459.16|1443.16|1458.7|1442.7|4
1639684540000|2021-12-16 19:55:40|1459.2|1443.2|1461.08|1445.08|1461.27|1445.27|1459.2|1443.2|12
1639684550000|2021-12-16 19:55:50|1461.09|1445.09|1462|1446|1462.21|1446.21|1461.09|1445.09|5
1639684560000|2021-12-16 19:56:00|1461.5|1445.5|1462.09|1446.09|1462.09|1446.09|1461.42|1445.42|6
1639684580000|2021-12-16 19:56:20|1462.3|1446.3|1462.16|1446.16|1462.31|1446.31|1462.16|1446.16|3
1639684590000|2021-12-16 19:56:30|1462.45|1446.45|1462.5|1446.5|1462.5|1446.5|1462.45|1446.45|2
1639684600000|2021-12-16 19:56:40|1462.62|1446.62|1462.5|1446.5|1462.62|1446.62|1462.5|1446.5|2
1639684610000|2021-12-16 19:56:50|1462.73|1446.73|1462.73|1446.73|1462.73|1446.73|1462.73|1446.73|1
1639684620000|2021-12-16 19:57:00|1462.5|1446.5|1462.16|1446.16|1462.5|1446.5|1462.16|1446.16|7
1639684630000|2021-12-16 19:57:10|1461.66|1445.66|1461.45|1445.45|1461.66|1445.66|1461.14|1445.14|13
1639684640000|2021-12-16 19:57:20|1461.7|1445.7|1461.5|1445.5|1461.94|1445.94|1461.5|1445.5|10
1639684650000|2021-12-16 19:57:30|1461.44|1445.44|1461.5|1445.5|1461.5|1445.5|1461.44|1445.44|2
1639684660000|2021-12-16 19:57:40|1461.42|1445.42|1460.44|1444.44|1461.42|1445.42|1460.21|1444.21|7
1639684670000|2021-12-16 19:57:50|1460|1444|1460.59|1444.59|1460.59|1444.59|1460|1444|8
1639684680000|2021-12-16 19:58:00|1460.9|1444.9|1460.28|1444.28|1460.9|1444.9|1460.28|1444.28|3
1639684690000|2021-12-16 19:58:10|1460.5|1444.5|1459.5|1443.5|1460.5|1444.5|1459.5|1443.5|7
1639684700000|2021-12-16 19:58:20|1459.46|1443.46|1459.2|1443.2|1459.86|1443.86|1458.9|1442.9|14
1639684710000|2021-12-16 19:58:30|1459.5|1443.5|1459.2|1443.2|1459.5|1443.5|1459.2|1443.2|5
1639684720000|2021-12-16 19:58:40|1459.26|1443.26|1459.39|1443.39|1459.5|1443.5|1459.2|1443.2|10
1639684730000|2021-12-16 19:58:50|1459.33|1443.33|1459.3|1443.3|1459.5|1443.5|1459.3|1443.3|4
1639684740000|2021-12-16 19:59:00|1459.34|1443.34|1459.4|1443.4|1459.4|1443.4|1459.34|1443.34|2
1639684750000|2021-12-16 19:59:10|1459.3|1443.3|1459.95|1443.95|1459.95|1443.95|1459.29|1443.29|6
1639684760000|2021-12-16 19:59:20|1460.27|1444.27|1462.5|1446.5|1462.5|1446.5|1460.27|1444.27|13
1639684770000|2021-12-16 19:59:30|1462.69|1446.69|1462.5|1446.5|1462.69|1446.69|1462.5|1446.5|2
1639684780000|2021-12-16 19:59:40|1462.4|1446.4|1462.59|1446.59|1462.59|1446.59|1462.24|1446.24|6
1639684790000|2021-12-16 19:59:50|1462.68|1446.68|1462.98|1446.98|1463.15|1447.15|1462.68|1446.68|10
1639684800000|2021-12-16 20:00:00|1462.48|1446.48|1462.14|1446.14|1462.48|1446.48|1462.14|1446.14|4
1639684810000|2021-12-16 20:00:10|1462.32|1446.32|1462.54|1446.54|1462.54|1446.54|1462.09|1446.09|4
1639684820000|2021-12-16 20:00:20|1462.7|1446.7|1462.76|1446.76|1462.76|1446.76|1462.7|1446.7|3
1639684830000|2021-12-16 20:00:30|1463.3|1447.3|1463.48|1447.48|1463.5|1447.5|1463.3|1447.3|8
1639684840000|2021-12-16 20:00:40|1463.45|1447.45|1462.9|1446.9|1463.45|1447.45|1462.9|1446.9|7
1639684850000|2021-12-16 20:00:50|1462.95|1446.95|1463.46|1447.46|1463.47|1447.47|1462.82|1446.82|6
1639684860000|2021-12-16 20:01:00|1463.47|1447.47|1463.43|1447.43|1463.7|1447.7|1463.23|1447.23|5
1639684870000|2021-12-16 20:01:10|1463.32|1447.32|1464.5|1448.5|1464.5|1448.5|1463.32|1447.32|10
1639684880000|2021-12-16 20:01:20|1464.47|1448.47|1465.19|1449.19|1465.25|1449.25|1464.47|1448.47|9
1639684890000|2021-12-16 20:01:30|1465.07|1449.07|1464.98|1448.98|1465.22|1449.22|1464.57|1448.57|6
1639684900000|2021-12-16 20:01:40|1465.07|1449.07|1464.53|1448.53|1465.07|1449.07|1464.53|1448.53|2
1639684910000|2021-12-16 20:01:50|1464.42|1448.42|1466.03|1450.03|1466.23|1450.23|1464.42|1448.42|7
1639684920000|2021-12-16 20:02:00|1466.31|1450.31|1465.38|1449.38|1466.36|1450.36|1465.37|1449.37|8
1639684930000|2021-12-16 20:02:10|1465.88|1449.88|1465.43|1449.43|1466.19|1450.19|1465.43|1449.43|9
1639684940000|2021-12-16 20:02:20|1465.24|1449.24|1465.32|1449.32|1465.38|1449.38|1465.24|1449.24|6
1639684950000|2021-12-16 20:02:30|1465.31|1449.31|1465.09|1449.09|1465.32|1449.32|1464.74|1448.74|6
1639684960000|2021-12-16 20:02:40|1465.1|1449.1|1465.78|1449.78|1466.15|1450.15|1465.1|1449.1|10
1639684970000|2021-12-16 20:02:50|1465.53|1449.53|1465.4|1449.4|1466.03|1450.03|1465.4|1449.4|7
1639684980000|2021-12-16 20:03:00|1465.14|1449.14|1465.15|1449.15|1465.15|1449.15|1465.14|1449.14|2
1639684990000|2021-12-16 20:03:10|1464.8|1448.8|1464.55|1448.55|1464.8|1448.8|1464.55|1448.55|2
1639685000000|2021-12-16 20:03:20|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639685010000|2021-12-16 20:03:30|1464.25|1448.25|1464.25|1448.25|1464.4|1448.4|1464.25|1448.25|6
1639685020000|2021-12-16 20:03:40|1464.1|1448.1|1463.5|1447.5|1464.1|1448.1|1463.48|1447.48|5
1639685030000|2021-12-16 20:03:50|1463.4|1447.4|1462.35|1446.35|1463.4|1447.4|1462.35|1446.35|4
1639685040000|2021-12-16 20:04:00|1462.65|1446.65|1462.5|1446.5|1462.65|1446.65|1462.4|1446.4|4
1639685050000|2021-12-16 20:04:10|1462|1446|1461.64|1445.64|1462|1446|1461.56|1445.56|6
1639685060000|2021-12-16 20:04:20|1461.56|1445.56|1461|1445|1461.56|1445.56|1461|1445|3
1639685070000|2021-12-16 20:04:30|1460.91|1444.91|1462.21|1446.21|1462.21|1446.21|1460.91|1444.91|7
1639685080000|2021-12-16 20:04:40|1462|1446|1462.24|1446.24|1462.34|1446.34|1462|1446|6
1639685090000|2021-12-16 20:04:50|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.2|1446.2|3
1639685100000|2021-12-16 20:05:00|1462.41|1446.41|1462.96|1446.96|1463.19|1447.19|1462.25|1446.25|10
1639685110000|2021-12-16 20:05:10|1462.93|1446.93|1463|1447|1463|1447|1462.79|1446.79|4
1639685120000|2021-12-16 20:05:20|1463.14|1447.14|1463.14|1447.14|1463.15|1447.15|1463.14|1447.14|3
1639685130000|2021-12-16 20:05:30|1463.15|1447.15|1463.63|1447.63|1463.63|1447.63|1463.15|1447.15|5
1639685140000|2021-12-16 20:05:40|1464.1|1448.1|1464.13|1448.13|1464.59|1448.59|1464.1|1448.1|10
1639685150000|2021-12-16 20:05:50|1464.32|1448.32|1465.77|1449.77|1465.77|1449.77|1464.22|1448.22|11
1639685160000|2021-12-16 20:06:00|1465.72|1449.72|1465.39|1449.39|1466.5|1450.5|1465.39|1449.39|7
1639685170000|2021-12-16 20:06:10|1465.22|1449.22|1465.44|1449.44|1465.44|1449.44|1465.22|1449.22|3
1639685180000|2021-12-16 20:06:20|1465.41|1449.41|1465.16|1449.16|1465.41|1449.41|1465.16|1449.16|4
1639685190000|2021-12-16 20:06:30|1465|1449|1465.16|1449.16|1465.16|1449.16|1464.9|1448.9|3
1639685200000|2021-12-16 20:06:40|1465.03|1449.03|1464.5|1448.5|1465.03|1449.03|1464.2|1448.2|6
1639685220000|2021-12-16 20:07:00|1465|1449|1465.69|1449.69|1465.69|1449.69|1464.89|1448.89|16
1639685230000|2021-12-16 20:07:10|1465.66|1449.66|1465.47|1449.47|1466.4|1450.4|1465.47|1449.47|5
1639685240000|2021-12-16 20:07:20|1465.69|1449.69|1465.47|1449.47|1465.97|1449.97|1465.47|1449.47|12
1639685250000|2021-12-16 20:07:30|1465.5|1449.5|1465.47|1449.47|1465.5|1449.5|1465.44|1449.44|6
1639685270000|2021-12-16 20:07:50|1465.39|1449.39|1465.47|1449.47|1465.74|1449.74|1465.35|1449.35|8
1639685280000|2021-12-16 20:08:00|1465.43|1449.43|1465.46|1449.46|1465.5|1449.5|1465.38|1449.38|5
1639685290000|2021-12-16 20:08:10|1465.44|1449.44|1466.25|1450.25|1466.35|1450.35|1465.44|1449.44|4
1639685300000|2021-12-16 20:08:20|1466.35|1450.35|1465.85|1449.85|1466.35|1450.35|1465.85|1449.85|2
1639685310000|2021-12-16 20:08:30|1465.5|1449.5|1465.44|1449.44|1465.5|1449.5|1465.04|1449.04|7
1639685320000|2021-12-16 20:08:40|1465.46|1449.46|1466.22|1450.22|1466.3|1450.3|1465.46|1449.46|6
1639685330000|2021-12-16 20:08:50|1466.02|1450.02|1466.1|1450.1|1466.5|1450.5|1466.02|1450.02|6
1639685340000|2021-12-16 20:09:00|1466.11|1450.11|1466.1|1450.1|1466.39|1450.39|1466.1|1450.1|12
1639685350000|2021-12-16 20:09:10|1466.11|1450.11|1466|1450|1466.11|1450.11|1465.93|1449.93|6
1639685360000|2021-12-16 20:09:20|1465.94|1449.94|1466|1450|1466|1450|1465.94|1449.94|2
1639685370000|2021-12-16 20:09:30|1465.47|1449.47|1464.5|1448.5|1465.5|1449.5|1464.5|1448.5|8
1639685380000|2021-12-16 20:09:40|1464.92|1448.92|1464.4|1448.4|1464.92|1448.92|1464.4|1448.4|9
1639685390000|2021-12-16 20:09:50|1464.15|1448.15|1463.5|1447.5|1464.15|1448.15|1463.5|1447.5|5
1639685400000|2021-12-16 20:10:00|1463.55|1447.55|1463.5|1447.5|1463.72|1447.72|1463.5|1447.5|5
1639685410000|2021-12-16 20:10:10|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1
1639685420000|2021-12-16 20:10:20|1464.15|1448.15|1463.5|1447.5|1464.15|1448.15|1463.5|1447.5|5
1639685430000|2021-12-16 20:10:30|1463.75|1447.75|1464.4|1448.4|1464.4|1448.4|1463.75|1447.75|3
1639685440000|2021-12-16 20:10:40|1464.34|1448.34|1464.39|1448.39|1464.39|1448.39|1464.22|1448.22|5
1639685450000|2021-12-16 20:10:50|1464.43|1448.43|1464.4|1448.4|1464.43|1448.43|1464.05|1448.05|6
1639685460000|2021-12-16 20:11:00|1463.9|1447.9|1463.5|1447.5|1463.9|1447.9|1463.5|1447.5|2
1639685470000|2021-12-16 20:11:10|1463.33|1447.33|1463.79|1447.79|1463.79|1447.79|1463.22|1447.22|6
1639685480000|2021-12-16 20:11:20|1464.37|1448.37|1464.5|1448.5|1464.5|1448.5|1464.37|1448.37|3
1639685490000|2021-12-16 20:11:30|1464|1448|1463.5|1447.5|1464|1448|1463.5|1447.5|2
1639685520000|2021-12-16 20:12:00|1463.44|1447.44|1463.5|1447.5|1463.5|1447.5|1463.44|1447.44|2
1639685530000|2021-12-16 20:12:10|1462.87|1446.87|1462.47|1446.47|1462.87|1446.87|1462.39|1446.39|4
1639685540000|2021-12-16 20:12:20|1462.44|1446.44|1462.46|1446.46|1462.47|1446.47|1462.39|1446.39|4
1639685550000|2021-12-16 20:12:30|1462.96|1446.96|1462.46|1446.46|1462.96|1446.96|1462.46|1446.46|2
1639685560000|2021-12-16 20:12:40|1462.72|1446.72|1462.66|1446.66|1462.72|1446.72|1462.5|1446.5|5
1639685570000|2021-12-16 20:12:50|1462.68|1446.68|1462.5|1446.5|1462.72|1446.72|1462.46|1446.46|13
1639685580000|2021-12-16 20:13:00|1462.72|1446.72|1463|1447|1463|1447|1462.5|1446.5|4
1639685600000|2021-12-16 20:13:20|1462.97|1446.97|1462.47|1446.47|1462.97|1446.97|1462.47|1446.47|2
1639685610000|2021-12-16 20:13:30|1462.44|1446.44|1460.55|1444.55|1462.44|1446.44|1460.55|1444.55|7
1639685620000|2021-12-16 20:13:40|1461|1445|1460.99|1444.99|1461.2|1445.2|1460.7|1444.7|5
1639685630000|2021-12-16 20:13:50|1461.2|1445.2|1461.5|1445.5|1462|1446|1461.2|1445.2|11
1639685640000|2021-12-16 20:14:00|1462|1446|1462|1446|1462|1446|1462|1446|1
1639685650000|2021-12-16 20:14:10|1462.4|1446.4|1462.21|1446.21|1462.4|1446.4|1462.2|1446.2|3
1639685660000|2021-12-16 20:14:20|1462.2|1446.2|1462.2|1446.2|1462.2|1446.2|1462.2|1446.2|1
1639685670000|2021-12-16 20:14:30|1462.1|1446.1|1462.2|1446.2|1462.2|1446.2|1462.1|1446.1|2
1639685680000|2021-12-16 20:14:40|1462.8|1446.8|1463.36|1447.36|1463.46|1447.46|1462.74|1446.74|12
1639685690000|2021-12-16 20:14:50|1463.46|1447.46|1463.34|1447.34|1463.46|1447.46|1463.34|1447.34|7
1639685700000|2021-12-16 20:15:00|1463.46|1447.46|1463.32|1447.32|1463.46|1447.46|1463.1|1447.1|7
1639685710000|2021-12-16 20:15:10|1463.26|1447.26|1462.85|1446.85|1463.26|1447.26|1462.85|1446.85|4
1639685720000|2021-12-16 20:15:20|1463.07|1447.07|1462.5|1446.5|1463.07|1447.07|1462.5|1446.5|5
1639685730000|2021-12-16 20:15:30|1462|1446|1462.22|1446.22|1462.22|1446.22|1462|1446|2
1639685740000|2021-12-16 20:15:40|1462.2|1446.2|1462.39|1446.39|1462.5|1446.5|1462.2|1446.2|5
1639685750000|2021-12-16 20:15:50|1462.5|1446.5|1462.37|1446.37|1462.5|1446.5|1462.34|1446.34|4
1639685760000|2021-12-16 20:16:00|1462.28|1446.28|1462.5|1446.5|1462.79|1446.79|1462.09|1446.09|9
1639685770000|2021-12-16 20:16:10|1462.79|1446.79|1465.4|1449.4|1465.4|1449.4|1462.79|1446.79|15
1639685780000|2021-12-16 20:16:20|1465.27|1449.27|1465.15|1449.15|1465.4|1449.4|1465.15|1449.15|5
1639685790000|2021-12-16 20:16:30|1465.75|1449.75|1465.92|1449.92|1465.92|1449.92|1465.35|1449.35|6
1639685800000|2021-12-16 20:16:40|1466.4|1450.4|1465.99|1449.99|1466.5|1450.5|1465.94|1449.94|9
1639685810000|2021-12-16 20:16:50|1466.5|1450.5|1466.45|1450.45|1466.5|1450.5|1466.2|1450.2|5
1639685820000|2021-12-16 20:17:00|1466.29|1450.29|1466.09|1450.09|1466.35|1450.35|1466.09|1450.09|5
1639685830000|2021-12-16 20:17:10|1466.1|1450.1|1466.09|1450.09|1466.36|1450.36|1466.09|1450.09|6
1639685840000|2021-12-16 20:17:20|1466.27|1450.27|1465.99|1449.99|1466.27|1450.27|1465.99|1449.99|4
1639685850000|2021-12-16 20:17:30|1465.59|1449.59|1464.75|1448.75|1465.59|1449.59|1464.75|1448.75|8
1639685860000|2021-12-16 20:17:40|1464.88|1448.88|1465.14|1449.14|1465.14|1449.14|1464.88|1448.88|3
1639685880000|2021-12-16 20:18:00|1465.41|1449.41|1465.75|1449.75|1465.75|1449.75|1465.23|1449.23|4
1639685890000|2021-12-16 20:18:10|1465.5|1449.5|1465.21|1449.21|1465.5|1449.5|1465.21|1449.21|4
1639685900000|2021-12-16 20:18:20|1465.33|1449.33|1465.36|1449.36|1465.36|1449.36|1465.33|1449.33|6
1639685910000|2021-12-16 20:18:30|1465.33|1449.33|1465.5|1449.5|1465.5|1449.5|1465.33|1449.33|2
1639685920000|2021-12-16 20:18:40|1466.4|1450.4|1465.38|1449.38|1466.4|1450.4|1465.38|1449.38|4
1639685930000|2021-12-16 20:18:50|1465.5|1449.5|1465.4|1449.4|1465.5|1449.5|1465.4|1449.4|4
1639685940000|2021-12-16 20:19:00|1465.37|1449.37|1465.5|1449.5|1465.64|1449.64|1465.19|1449.19|5
1639685950000|2021-12-16 20:19:10|1466.45|1450.45|1466|1450|1466.45|1450.45|1466|1450|3
1639685960000|2021-12-16 20:19:20|1466.5|1450.5|1466.37|1450.37|1466.5|1450.5|1466.37|1450.37|2
1639685970000|2021-12-16 20:19:30|1466.5|1450.5|1466.21|1450.21|1466.5|1450.5|1466.21|1450.21|4
1639685980000|2021-12-16 20:19:40|1466.31|1450.31|1467.31|1451.31|1467.31|1451.31|1466.31|1450.31|7
1639685990000|2021-12-16 20:19:50|1467.36|1451.36|1467.49|1451.49|1467.88|1451.88|1467.36|1451.36|5
1639686000000|2021-12-16 20:20:00|1467.89|1451.89|1467.87|1451.87|1467.89|1451.89|1467.49|1451.49|3
1639686010000|2021-12-16 20:20:10|1467.49|1451.49|1467.99|1451.99|1467.99|1451.99|1467.49|1451.49|10
1639686020000|2021-12-16 20:20:20|1467.87|1451.87|1468.4|1452.4|1468.4|1452.4|1467.49|1451.49|8
1639686030000|2021-12-16 20:20:30|1468.27|1452.27|1468.5|1452.5|1468.5|1452.5|1468.26|1452.26|4
1639686040000|2021-12-16 20:20:40|1468.85|1452.85|1469.25|1453.25|1469.25|1453.25|1468.8|1452.8|3
1639686050000|2021-12-16 20:20:50|1469.28|1453.28|1471.5|1455.5|1471.5|1455.5|1469.28|1453.28|19
1639686060000|2021-12-16 20:21:00|1472|1456|1472.04|1456.04|1472.04|1456.04|1471.88|1455.88|3
1639686070000|2021-12-16 20:21:10|1471.85|1455.85|1471|1455|1471.85|1455.85|1470.55|1454.55|7
1639686080000|2021-12-16 20:21:20|1471.13|1455.13|1471.4|1455.4|1471.4|1455.4|1470.5|1454.5|10
1639686090000|2021-12-16 20:21:30|1471.3|1455.3|1470.5|1454.5|1471.3|1455.3|1470.5|1454.5|3
1639686100000|2021-12-16 20:21:40|1471|1455|1471|1455|1471|1455|1471|1455|1
1639686110000|2021-12-16 20:21:50|1471.08|1455.08|1471.08|1455.08|1471.08|1455.08|1471.08|1455.08|1
1639686120000|2021-12-16 20:22:00|1470.91|1454.91|1471.13|1455.13|1471.2|1455.2|1470.85|1454.85|8
1639686130000|2021-12-16 20:22:10|1471|1455|1471.3|1455.3|1471.52|1455.52|1470.9|1454.9|7
1639686140000|2021-12-16 20:22:20|1471.1|1455.1|1471.45|1455.45|1471.45|1455.45|1471.1|1455.1|2
1639686150000|2021-12-16 20:22:30|1471.5|1455.5|1471.17|1455.17|1471.65|1455.65|1471.17|1455.17|6
1639686160000|2021-12-16 20:22:40|1471.25|1455.25|1471.09|1455.09|1471.34|1455.34|1470.59|1454.59|9
1639686170000|2021-12-16 20:22:50|1471.1|1455.1|1471.5|1455.5|1471.5|1455.5|1471.1|1455.1|2
1639686180000|2021-12-16 20:23:00|1471.31|1455.31|1471.75|1455.75|1471.97|1455.97|1471.31|1455.31|10
1639686190000|2021-12-16 20:23:10|1472.11|1456.11|1471.94|1455.94|1472.45|1456.45|1471.94|1455.94|4
1639686200000|2021-12-16 20:23:20|1471.6|1455.6|1471.5|1455.5|1471.6|1455.6|1471.5|1455.5|2
1639686210000|2021-12-16 20:23:30|1471.65|1455.65|1471.75|1455.75|1471.75|1455.75|1471.5|1455.5|3
1639686220000|2021-12-16 20:23:40|1472.2|1456.2|1472.1|1456.1|1472.25|1456.25|1472.02|1456.02|9
1639686230000|2021-12-16 20:23:50|1472.44|1456.44|1472.5|1456.5|1472.5|1456.5|1472.2|1456.2|8
1639686250000|2021-12-16 20:24:10|1472.22|1456.22|1472.5|1456.5|1472.5|1456.5|1472.12|1456.12|4
1639686260000|2021-12-16 20:24:20|1472|1456|1471.5|1455.5|1472.15|1456.15|1471.32|1455.32|6
1639686270000|2021-12-16 20:24:30|1471.71|1455.71|1471.95|1455.95|1471.95|1455.95|1471.71|1455.71|2
1639686280000|2021-12-16 20:24:40|1472.5|1456.5|1472.45|1456.45|1472.5|1456.5|1472.45|1456.45|2
1639686290000|2021-12-16 20:24:50|1471.75|1455.75|1471.85|1455.85|1471.85|1455.85|1471.75|1455.75|2
1639686300000|2021-12-16 20:25:00|1471.55|1455.55|1471.75|1455.75|1471.75|1455.75|1471.55|1455.55|2
1639686310000|2021-12-16 20:25:10|1471.65|1455.65|1471.65|1455.65|1471.65|1455.65|1471.65|1455.65|1
1639686320000|2021-12-16 20:25:20|1471.8|1455.8|1471.13|1455.13|1471.8|1455.8|1471.13|1455.13|4
1639686330000|2021-12-16 20:25:30|1471.15|1455.15|1471|1455|1471.25|1455.25|1471|1455|3
1639686340000|2021-12-16 20:25:40|1471.5|1455.5|1472.27|1456.27|1472.4|1456.4|1471.5|1455.5|4
1639686350000|2021-12-16 20:25:50|1472.4|1456.4|1472.72|1456.72|1472.72|1456.72|1472.4|1456.4|3
1639686370000|2021-12-16 20:26:10|1473.09|1457.09|1473.17|1457.17|1473.3|1457.3|1473|1457|7
1639686380000|2021-12-16 20:26:20|1473.5|1457.5|1475.46|1459.46|1475.46|1459.46|1473.5|1457.5|5
1639686390000|2021-12-16 20:26:30|1475.39|1459.39|1475.75|1459.75|1475.75|1459.75|1474.75|1458.75|9
1639686400000|2021-12-16 20:26:40|1475.79|1459.79|1476.96|1460.96|1476.96|1460.96|1475.79|1459.79|7
1639686410000|2021-12-16 20:26:50|1476.67|1460.67|1477.59|1461.59|1477.59|1461.59|1476.47|1460.47|10
1639686420000|2021-12-16 20:27:00|1477.5|1461.5|1476.98|1460.98|1477.5|1461.5|1476.98|1460.98|7
1639686430000|2021-12-16 20:27:10|1477.1|1461.1|1476.75|1460.75|1477.1|1461.1|1476.75|1460.75|7
1639686440000|2021-12-16 20:27:20|1477.08|1461.08|1476.5|1460.5|1477.2|1461.2|1476.26|1460.26|11
1639686450000|2021-12-16 20:27:30|1476.26|1460.26|1476.26|1460.26|1476.26|1460.26|1476.26|1460.26|1
1639686460000|2021-12-16 20:27:40|1476.47|1460.47|1476.29|1460.29|1476.47|1460.47|1476.29|1460.29|2
1639686470000|2021-12-16 20:27:50|1476.3|1460.3|1476.45|1460.45|1476.5|1460.5|1476.3|1460.3|3
1639686480000|2021-12-16 20:28:00|1476.2|1460.2|1476.51|1460.51|1476.51|1460.51|1476.2|1460.2|5
1639686490000|2021-12-16 20:28:10|1477.43|1461.43|1477.89|1461.89|1477.89|1461.89|1477.3|1461.3|11
1639686500000|2021-12-16 20:28:20|1477.97|1461.97|1477.58|1461.58|1478.14|1462.14|1477.58|1461.58|7
1639686510000|2021-12-16 20:28:30|1477.81|1461.81|1477.5|1461.5|1477.81|1461.81|1477.5|1461.5|4
1639686520000|2021-12-16 20:28:40|1477.35|1461.35|1477.5|1461.5|1477.5|1461.5|1477.35|1461.35|2
1639686530000|2021-12-16 20:28:50|1477.61|1461.61|1476.4|1460.4|1477.61|1461.61|1476.4|1460.4|8
1639686540000|2021-12-16 20:29:00|1476.5|1460.5|1475.79|1459.79|1476.5|1460.5|1475.5|1459.5|8
1639686550000|2021-12-16 20:29:10|1475.5|1459.5|1474.5|1458.5|1475.5|1459.5|1474.5|1458.5|4
1639686560000|2021-12-16 20:29:20|1474.25|1458.25|1476.4|1460.4|1476.4|1460.4|1473.85|1457.85|9
1639686570000|2021-12-16 20:29:30|1476.2|1460.2|1477.45|1461.45|1477.45|1461.45|1476.2|1460.2|6
1639686580000|2021-12-16 20:29:40|1477.53|1461.53|1479.26|1463.26|1479.5|1463.5|1477.53|1461.53|12
1639686590000|2021-12-16 20:29:50|1479.45|1463.45|1477.95|1461.95|1479.45|1463.45|1477.95|1461.95|7
1639686600000|2021-12-16 20:30:00|1478|1462|1478.72|1462.72|1478.72|1462.72|1477.5|1461.5|12
1639686610000|2021-12-16 20:30:10|1478.79|1462.79|1479|1463|1479.1|1463.1|1478.79|1462.79|6
1639686620000|2021-12-16 20:30:20|1478.87|1462.87|1479.1|1463.1|1479.1|1463.1|1477.91|1461.91|10
1639686630000|2021-12-16 20:30:30|1479|1463|1479.24|1463.24|1479.5|1463.5|1479|1463|5
1639686640000|2021-12-16 20:30:40|1479.5|1463.5|1479.5|1463.5|1480.1|1464.1|1479.5|1463.5|7
1639686650000|2021-12-16 20:30:50|1479.35|1463.35|1479|1463|1479.36|1463.36|1479|1463|11
1639686660000|2021-12-16 20:31:00|1479.4|1463.4|1479.3|1463.3|1479.4|1463.4|1479.3|1463.3|2
1639686670000|2021-12-16 20:31:10|1478.9|1462.9|1478.25|1462.25|1478.9|1462.9|1478.25|1462.25|5
1639686680000|2021-12-16 20:31:20|1478.26|1462.26|1478.25|1462.25|1478.26|1462.26|1478.25|1462.25|2
1639686690000|2021-12-16 20:31:30|1477.85|1461.85|1477.5|1461.5|1478.25|1462.25|1477.44|1461.44|6
1639686700000|2021-12-16 20:31:40|1477.39|1461.39|1477.38|1461.38|1477.5|1461.5|1477.31|1461.31|5
1639686710000|2021-12-16 20:31:50|1477.5|1461.5|1476.36|1460.36|1477.5|1461.5|1476.36|1460.36|6
1639686720000|2021-12-16 20:32:00|1476.39|1460.39|1475.48|1459.48|1476.9|1460.9|1475.48|1459.48|17
1639686730000|2021-12-16 20:32:10|1475.23|1459.23|1474.5|1458.5|1475.23|1459.23|1474.5|1458.5|7
1639686740000|2021-12-16 20:32:20|1475.2|1459.2|1475.13|1459.13|1475.35|1459.35|1474.79|1458.79|7
1639686750000|2021-12-16 20:32:30|1475|1459|1472.85|1456.85|1475|1459|1472.85|1456.85|9
1639686760000|2021-12-16 20:32:40|1473.25|1457.25|1473.16|1457.16|1473.39|1457.39|1473.16|1457.16|7
1639686770000|2021-12-16 20:32:50|1473.41|1457.41|1473.5|1457.5|1473.5|1457.5|1473.35|1457.35|3
1639686780000|2021-12-16 20:33:00|1473.35|1457.35|1472.97|1456.97|1473.45|1457.45|1472.97|1456.97|5
1639686790000|2021-12-16 20:33:10|1472.5|1456.5|1472.5|1456.5|1473|1457|1472.33|1456.33|8
1639686800000|2021-12-16 20:33:20|1472.27|1456.27|1472.5|1456.5|1472.5|1456.5|1472.27|1456.27|4
1639686810000|2021-12-16 20:33:30|1472.56|1456.56|1473.15|1457.15|1473.15|1457.15|1472.56|1456.56|3
1639686820000|2021-12-16 20:33:40|1473.5|1457.5|1473.5|1457.5|1473.72|1457.72|1473.5|1457.5|3
1639686830000|2021-12-16 20:33:50|1473.88|1457.88|1473.19|1457.19|1473.88|1457.88|1473.19|1457.19|8
1639686840000|2021-12-16 20:34:00|1473.55|1457.55|1475.07|1459.07|1475.18|1459.18|1473.55|1457.55|15
1639686850000|2021-12-16 20:34:10|1475.39|1459.39|1475.69|1459.69|1475.97|1459.97|1475.22|1459.22|6
1639686860000|2021-12-16 20:34:20|1475.47|1459.47|1475.69|1459.69|1475.69|1459.69|1475.47|1459.47|2
1639686870000|2021-12-16 20:34:30|1476.25|1460.25|1476.75|1460.75|1476.92|1460.92|1476.15|1460.15|8
1639686880000|2021-12-16 20:34:40|1476.86|1460.86|1477.5|1461.5|1477.5|1461.5|1476.86|1460.86|7
1639686890000|2021-12-16 20:34:50|1477.75|1461.75|1478.18|1462.18|1478.35|1462.35|1477.75|1461.75|10
1639686900000|2021-12-16 20:35:00|1478.1|1462.1|1477.37|1461.37|1478.1|1462.1|1477.29|1461.29|7
1639686910000|2021-12-16 20:35:10|1477.29|1461.29|1477.32|1461.32|1477.37|1461.37|1477.26|1461.26|9
1639686920000|2021-12-16 20:35:20|1477.5|1461.5|1477.39|1461.39|1478.15|1462.15|1477.39|1461.39|7
1639686930000|2021-12-16 20:35:30|1477.5|1461.5|1477.09|1461.09|1477.5|1461.5|1476.95|1460.95|6
1639686940000|2021-12-16 20:35:40|1477.24|1461.24|1477.24|1461.24|1477.24|1461.24|1476.95|1460.95|5
1639686950000|2021-12-16 20:35:50|1477.15|1461.15|1477.74|1461.74|1478.05|1462.05|1477.15|1461.15|10
1639686960000|2021-12-16 20:36:00|1477.72|1461.72|1477.83|1461.83|1477.91|1461.91|1477.33|1461.33|10
1639686970000|2021-12-16 20:36:10|1477.55|1461.55|1477.28|1461.28|1477.83|1461.83|1477.24|1461.24|8
1639686980000|2021-12-16 20:36:20|1477.24|1461.24|1477.14|1461.14|1477.24|1461.24|1476.74|1460.74|4
1639686990000|2021-12-16 20:36:30|1477.15|1461.15|1477.28|1461.28|1477.5|1461.5|1477.15|1461.15|6
1639687000000|2021-12-16 20:36:40|1477.5|1461.5|1477.24|1461.24|1477.5|1461.5|1476.99|1460.99|6
1639687010000|2021-12-16 20:36:50|1477.28|1461.28|1476.5|1460.5|1477.28|1461.28|1476.5|1460.5|3
1639687020000|2021-12-16 20:37:00|1476.39|1460.39|1476.5|1460.5|1476.5|1460.5|1476.39|1460.39|2
1639687030000|2021-12-16 20:37:10|1476.4|1460.4|1475.5|1459.5|1476.5|1460.5|1475.5|1459.5|4
1639687050000|2021-12-16 20:37:30|1475.4|1459.4|1475.5|1459.5|1475.5|1459.5|1475.4|1459.4|2
1639687060000|2021-12-16 20:37:40|1475.24|1459.24|1475.12|1459.12|1475.37|1459.37|1475|1459|8
1639687080000|2021-12-16 20:38:00|1475.04|1459.04|1475.04|1459.04|1475.04|1459.04|1475.04|1459.04|1
1639687090000|2021-12-16 20:38:10|1475.26|1459.26|1475.79|1459.79|1476.04|1460.04|1475.26|1459.26|8
1639687100000|2021-12-16 20:38:20|1476.04|1460.04|1475.88|1459.88|1476.4|1460.4|1475.88|1459.88|4
1639687110000|2021-12-16 20:38:30|1475.81|1459.81|1475.5|1459.5|1475.88|1459.88|1475.5|1459.5|3
1639687120000|2021-12-16 20:38:40|1475.29|1459.29|1475.9|1459.9|1475.9|1459.9|1475.16|1459.16|11
1639687130000|2021-12-16 20:38:50|1476.03|1460.03|1476.75|1460.75|1476.89|1460.89|1476.03|1460.03|11
1639687140000|2021-12-16 20:39:00|1477|1461|1476.34|1460.34|1477|1461|1476.34|1460.34|10
1639687150000|2021-12-16 20:39:10|1476.28|1460.28|1476.74|1460.74|1477|1461|1476.22|1460.22|7
1639687160000|2021-12-16 20:39:20|1476.45|1460.45|1476.22|1460.22|1476.45|1460.45|1476.22|1460.22|4
1639687170000|2021-12-16 20:39:30|1476.34|1460.34|1476.12|1460.12|1476.34|1460.34|1476.12|1460.12|3
1639687180000|2021-12-16 20:39:40|1476.34|1460.34|1476.12|1460.12|1476.34|1460.34|1476.12|1460.12|2
1639687200000|2021-12-16 20:40:00|1476|1460|1475.95|1459.95|1476|1460|1475.5|1459.5|8
1639687210000|2021-12-16 20:40:10|1476.2|1460.2|1476.63|1460.63|1476.63|1460.63|1476.16|1460.16|4
1639687220000|2021-12-16 20:40:20|1476.38|1460.38|1476.88|1460.88|1476.88|1460.88|1476.2|1460.2|6
1639687230000|2021-12-16 20:40:30|1476.89|1460.89|1477.27|1461.27|1477.27|1461.27|1476.89|1460.89|6
1639687240000|2021-12-16 20:40:40|1477.46|1461.46|1478.02|1462.02|1478.13|1462.13|1477.46|1461.46|5
1639687250000|2021-12-16 20:40:50|1478.19|1462.19|1478.1|1462.1|1478.19|1462.19|1478.1|1462.1|2
1639687260000|2021-12-16 20:41:00|1478|1462|1478|1462|1478|1462|1478|1462|1
1639687270000|2021-12-16 20:41:10|1478.28|1462.28|1478.28|1462.28|1478.3|1462.3|1478.28|1462.28|3
1639687280000|2021-12-16 20:41:20|1478.29|1462.29|1478.28|1462.28|1478.3|1462.3|1478.28|1462.28|5
1639687290000|2021-12-16 20:41:30|1478.18|1462.18|1477.5|1461.5|1478.18|1462.18|1477.5|1461.5|4
1639687300000|2021-12-16 20:41:40|1477.57|1461.57|1477.5|1461.5|1477.57|1461.57|1477.5|1461.5|2
1639687310000|2021-12-16 20:41:50|1477.41|1461.41|1477.5|1461.5|1477.5|1461.5|1477.41|1461.41|2
1639687320000|2021-12-16 20:42:00|1477|1461|1477|1461|1477.09|1461.09|1476.5|1460.5|7
1639687330000|2021-12-16 20:42:10|1477.5|1461.5|1477|1461|1477.5|1461.5|1477|1461|4
1639687340000|2021-12-16 20:42:20|1476.5|1460.5|1475.22|1459.22|1476.5|1460.5|1475.22|1459.22|9
1639687350000|2021-12-16 20:42:30|1475.74|1459.74|1475.72|1459.72|1476|1460|1475.5|1459.5|6
1639687360000|2021-12-16 20:42:40|1475.91|1459.91|1475.39|1459.39|1476|1460|1475.39|1459.39|7
1639687370000|2021-12-16 20:42:50|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.4|1459.4|4
1639687380000|2021-12-16 20:43:00|1475.4|1459.4|1475|1459|1475.5|1459.5|1475|1459|4
1639687390000|2021-12-16 20:43:10|1474.5|1458.5|1473.43|1457.43|1474.5|1458.5|1473.43|1457.43|4
1639687400000|2021-12-16 20:43:20|1473.46|1457.46|1473.43|1457.43|1473.46|1457.46|1473.43|1457.43|2
1639687410000|2021-12-16 20:43:30|1473.55|1457.55|1474|1458|1474|1458|1473.55|1457.55|2
1639687420000|2021-12-16 20:43:40|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1639687430000|2021-12-16 20:43:50|1473.43|1457.43|1472.29|1456.29|1473.5|1457.5|1472.29|1456.29|7
1639687440000|2021-12-16 20:44:00|1472.5|1456.5|1472.15|1456.15|1472.5|1456.5|1472.15|1456.15|2
1639687450000|2021-12-16 20:44:10|1472|1456|1472.5|1456.5|1472.5|1456.5|1472|1456|5
1639687470000|2021-12-16 20:44:30|1472.38|1456.38|1472|1456|1472.38|1456.38|1472|1456|3
1639687500000|2021-12-16 20:45:00|1471.5|1455.5|1474.43|1458.43|1474.5|1458.5|1471.5|1455.5|18
1639687510000|2021-12-16 20:45:10|1474.35|1458.35|1473.95|1457.95|1474.5|1458.5|1473.95|1457.95|5
1639687520000|2021-12-16 20:45:20|1473.8|1457.8|1473.8|1457.8|1473.8|1457.8|1473.76|1457.76|4
1639687530000|2021-12-16 20:45:30|1474|1458|1474.35|1458.35|1474.35|1458.35|1474|1458|5
1639687540000|2021-12-16 20:45:40|1474.34|1458.34|1474.5|1458.5|1474.5|1458.5|1474.34|1458.34|5
1639687550000|2021-12-16 20:45:50|1473.5|1457.5|1473.18|1457.18|1473.5|1457.5|1473.18|1457.18|4
1639687560000|2021-12-16 20:46:00|1473.38|1457.38|1473.5|1457.5|1473.5|1457.5|1473|1457|6
1639687570000|2021-12-16 20:46:10|1473.1|1457.1|1473.24|1457.24|1473.44|1457.44|1473.1|1457.1|3
1639687580000|2021-12-16 20:46:20|1472.9|1456.9|1473|1457|1473.5|1457.5|1472.9|1456.9|5
1639687590000|2021-12-16 20:46:30|1473.5|1457.5|1474.27|1458.27|1474.27|1458.27|1473.21|1457.21|11
1639687600000|2021-12-16 20:46:40|1474.46|1458.46|1474.27|1458.27|1474.68|1458.68|1474.27|1458.27|7
1639687610000|2021-12-16 20:46:50|1474.36|1458.36|1473.77|1457.77|1474.36|1458.36|1473.77|1457.77|3
1639687620000|2021-12-16 20:47:00|1474.17|1458.17|1474.27|1458.27|1474.27|1458.27|1474.17|1458.17|3
1639687630000|2021-12-16 20:47:10|1474.35|1458.35|1474.27|1458.27|1474.35|1458.35|1474.27|1458.27|3
1639687640000|2021-12-16 20:47:20|1474.45|1458.45|1475.25|1459.25|1475.25|1459.25|1474.45|1458.45|4
1639687650000|2021-12-16 20:47:30|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639687660000|2021-12-16 20:47:40|1475.96|1459.96|1475.64|1459.64|1476.15|1460.15|1475.64|1459.64|8
1639687670000|2021-12-16 20:47:50|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639687680000|2021-12-16 20:48:00|1475.11|1459.11|1475.11|1459.11|1475.5|1459.5|1475.11|1459.11|6
1639687690000|2021-12-16 20:48:10|1475.21|1459.21|1474.6|1458.6|1475.21|1459.21|1474.6|1458.6|4
1639687700000|2021-12-16 20:48:20|1475|1459|1475.5|1459.5|1475.5|1459.5|1475|1459|2
1639687710000|2021-12-16 20:48:30|1475.41|1459.41|1475.39|1459.39|1475.5|1459.5|1475.39|1459.39|6
1639687720000|2021-12-16 20:48:40|1475.25|1459.25|1475.39|1459.39|1475.39|1459.39|1475.25|1459.25|2
1639687750000|2021-12-16 20:49:10|1475.07|1459.07|1475.07|1459.07|1475.07|1459.07|1475.07|1459.07|1
1639687760000|2021-12-16 20:49:20|1474.15|1458.15|1474.05|1458.05|1474.15|1458.15|1474.05|1458.05|2
1639687770000|2021-12-16 20:49:30|1474|1458|1473.8|1457.8|1474.5|1458.5|1473.8|1457.8|7
1639687780000|2021-12-16 20:49:40|1473.5|1457.5|1473|1457|1473.5|1457.5|1473|1457|2
1639687790000|2021-12-16 20:49:50|1472.5|1456.5|1471.5|1455.5|1472.5|1456.5|1471.5|1455.5|6
1639687800000|2021-12-16 20:50:00|1471.4|1455.4|1472.3|1456.3|1472.3|1456.3|1471.4|1455.4|7
1639687810000|2021-12-16 20:50:10|1472.29|1456.29|1471.5|1455.5|1472.29|1456.29|1471.42|1455.42|7
1639687820000|2021-12-16 20:50:20|1471.77|1455.77|1472.36|1456.36|1472.36|1456.36|1471.77|1455.77|4
1639687830000|2021-12-16 20:50:30|1472.5|1456.5|1474.12|1458.12|1474.34|1458.34|1472.36|1456.36|14
1639687840000|2021-12-16 20:50:40|1474.13|1458.13|1474.5|1458.5|1474.5|1458.5|1474.12|1458.12|6
1639687850000|2021-12-16 20:50:50|1474.75|1458.75|1475.5|1459.5|1475.5|1459.5|1474.75|1458.75|3
1639687860000|2021-12-16 20:51:00|1475.65|1459.65|1476.4|1460.4|1476.4|1460.4|1475.65|1459.65|5
1639687870000|2021-12-16 20:51:10|1476.3|1460.3|1476.45|1460.45|1476.45|1460.45|1476.3|1460.3|3
1639687880000|2021-12-16 20:51:20|1476.36|1460.36|1476.35|1460.35|1476.41|1460.41|1476.29|1460.29|4
1639687890000|2021-12-16 20:51:30|1476.28|1460.28|1476.28|1460.28|1476.5|1460.5|1476.28|1460.28|4
1639687900000|2021-12-16 20:51:40|1476|1460|1475.5|1459.5|1476|1460|1475.34|1459.34|3
1639687910000|2021-12-16 20:51:50|1474.5|1458.5|1474.92|1458.92|1474.92|1458.92|1474.5|1458.5|3
1639687920000|2021-12-16 20:52:00|1475|1459|1475|1459|1475.4|1459.4|1475|1459|3
1639687930000|2021-12-16 20:52:10|1475.07|1459.07|1475.07|1459.07|1475.07|1459.07|1475.07|1459.07|1
1639687940000|2021-12-16 20:52:20|1475|1459|1474.5|1458.5|1475|1459|1474.5|1458.5|2
1639687950000|2021-12-16 20:52:30|1474.72|1458.72|1475.25|1459.25|1475.25|1459.25|1474.72|1458.72|2
1639687960000|2021-12-16 20:52:40|1475.2|1459.2|1475.2|1459.2|1475.45|1459.45|1475.2|1459.2|5
1639687970000|2021-12-16 20:52:50|1475|1459|1475|1459|1475|1459|1474.73|1458.73|5
1639687980000|2021-12-16 20:53:00|1475.35|1459.35|1475.4|1459.4|1475.4|1459.4|1475.17|1459.17|3
1639688000000|2021-12-16 20:53:20|1475|1459|1475|1459|1475|1459|1475|1459|1
1639688010000|2021-12-16 20:53:30|1475.35|1459.35|1475.23|1459.23|1475.35|1459.35|1475.22|1459.22|4
1639688020000|2021-12-16 20:53:40|1475.22|1459.22|1475.21|1459.21|1475.26|1459.26|1475.19|1459.19|7
1639688030000|2021-12-16 20:53:50|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639688040000|2021-12-16 20:54:00|1475.39|1459.39|1475.85|1459.85|1476.1|1460.1|1475.33|1459.33|8
1639688050000|2021-12-16 20:54:10|1475.75|1459.75|1475.32|1459.32|1475.82|1459.82|1475.28|1459.28|10
1639688060000|2021-12-16 20:54:20|1475.5|1459.5|1475|1459|1475.5|1459.5|1475|1459|6
1639688070000|2021-12-16 20:54:30|1475.13|1459.13|1474.88|1458.88|1475.25|1459.25|1474.88|1458.88|6
1639688080000|2021-12-16 20:54:40|1474.5|1458.5|1474.1|1458.1|1474.5|1458.5|1474|1458|9
1639688090000|2021-12-16 20:54:50|1473.89|1457.89|1473.6|1457.6|1473.89|1457.89|1473.6|1457.6|2
1639688100000|2021-12-16 20:55:00|1473.89|1457.89|1474.1|1458.1|1474.1|1458.1|1473.89|1457.89|2
1639688110000|2021-12-16 20:55:10|1474.22|1458.22|1474.5|1458.5|1474.5|1458.5|1474.22|1458.22|5
1639688120000|2021-12-16 20:55:20|1474.2|1458.2|1474.5|1458.5|1474.5|1458.5|1474.2|1458.2|2
1639688130000|2021-12-16 20:55:30|1474.88|1458.88|1475.31|1459.31|1475.31|1459.31|1474.88|1458.88|2
1639688140000|2021-12-16 20:55:40|1475.46|1459.46|1475.96|1459.96|1475.96|1459.96|1475.46|1459.46|5
1639688150000|2021-12-16 20:55:50|1476.18|1460.18|1476.5|1460.5|1476.5|1460.5|1476.18|1460.18|2
1639688160000|2021-12-16 20:56:00|1476.45|1460.45|1475.5|1459.5|1476.45|1460.45|1475.5|1459.5|4
1639688170000|2021-12-16 20:56:10|1475.37|1459.37|1475.22|1459.22|1475.37|1459.37|1475|1459|12
1639688180000|2021-12-16 20:56:20|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.36|1459.36|3
1639688190000|2021-12-16 20:56:30|1475.05|1459.05|1474.55|1458.55|1475.05|1459.05|1474.55|1458.55|2
1639688200000|2021-12-16 20:56:40|1474.5|1458.5|1474.57|1458.57|1474.57|1458.57|1474.37|1458.37|4
1639688210000|2021-12-16 20:56:50|1474.5|1458.5|1474.5|1458.5|1474.52|1458.52|1474.5|1458.5|3
1639688220000|2021-12-16 20:57:00|1474.7|1458.7|1474.7|1458.7|1474.7|1458.7|1474.7|1458.7|1
1639688230000|2021-12-16 20:57:10|1474.8|1458.8|1474.65|1458.65|1474.92|1458.92|1474.65|1458.65|3
1639688250000|2021-12-16 20:57:30|1474.6|1458.6|1474.6|1458.6|1474.6|1458.6|1474.6|1458.6|1
1639688260000|2021-12-16 20:57:40|1474.8|1458.8|1474.8|1458.8|1474.8|1458.8|1474.8|1458.8|1
1639688280000|2021-12-16 20:58:00|1474.65|1458.65|1474.57|1458.57|1474.65|1458.65|1474.5|1458.5|4
1639688290000|2021-12-16 20:58:10|1473.75|1457.75|1473.24|1457.24|1473.75|1457.75|1473.24|1457.24|4
1639688300000|2021-12-16 20:58:20|1473.12|1457.12|1472.1|1456.1|1473.12|1457.12|1472.1|1456.1|3
1639688310000|2021-12-16 20:58:30|1472.05|1456.05|1470.44|1454.44|1472.05|1456.05|1470.44|1454.44|6
1639688320000|2021-12-16 20:58:40|1470.5|1454.5|1470.05|1454.05|1470.5|1454.5|1470.05|1454.05|6
1639688330000|2021-12-16 20:58:50|1469.75|1453.75|1469.75|1453.75|1469.75|1453.75|1469.75|1453.75|1
1639688340000|2021-12-16 20:59:00|1470.25|1454.25|1470.27|1454.27|1470.27|1454.27|1469.85|1453.85|8
1639688350000|2021-12-16 20:59:10|1469.85|1453.85|1469.9|1453.9|1470.27|1454.27|1469.85|1453.85|4
1639688360000|2021-12-16 20:59:20|1470.3|1454.3|1470.35|1454.35|1470.35|1454.35|1470|1454|4
1639688370000|2021-12-16 20:59:30|1470.2|1454.2|1470.5|1454.5|1470.5|1454.5|1470.2|1454.2|7
1639688380000|2021-12-16 20:59:40|1470.41|1454.41|1469.95|1453.95|1470.41|1454.41|1469.95|1453.95|4
1639688390000|2021-12-16 20:59:50|1469.66|1453.66|1469.45|1453.45|1469.66|1453.66|1469.15|1453.15|14
1639688400000|2021-12-16 21:00:00|1469.67|1453.67|1470.5|1454.5|1470.5|1454.5|1469.67|1453.67|12
1639688410000|2021-12-16 21:00:10|1469.94|1453.94|1469.5|1453.5|1469.94|1453.94|1469.33|1453.33|7
1639688420000|2021-12-16 21:00:20|1469.1|1453.1|1469.4|1453.4|1469.4|1453.4|1469.1|1453.1|3
1639688430000|2021-12-16 21:00:30|1469.29|1453.29|1470.1|1454.1|1470.1|1454.1|1469.29|1453.29|12
1639688440000|2021-12-16 21:00:40|1470.13|1454.13|1470.44|1454.44|1470.44|1454.44|1470.13|1454.13|5
1639688450000|2021-12-16 21:00:50|1470.5|1454.5|1471.26|1455.26|1471.26|1455.26|1470.31|1454.31|11
1639688460000|2021-12-16 21:01:00|1471.25|1455.25|1471.26|1455.26|1471.4|1455.4|1471.07|1455.07|8
1639688470000|2021-12-16 21:01:10|1471.25|1455.25|1472.72|1456.72|1472.76|1456.76|1471.25|1455.25|9
1639688480000|2021-12-16 21:01:20|1472.5|1456.5|1472.5|1456.5|1473|1457|1472.5|1456.5|7
1639688490000|2021-12-16 21:01:30|1473|1457|1473.5|1457.5|1474.41|1458.41|1473|1457|7
1639688500000|2021-12-16 21:01:40|1473.42|1457.42|1473.42|1457.42|1473.42|1457.42|1473.42|1457.42|1
1639688520000|2021-12-16 21:02:00|1473.5|1457.5|1473.26|1457.26|1473.5|1457.5|1473.25|1457.25|7
1639688530000|2021-12-16 21:02:10|1473.27|1457.27|1473.04|1457.04|1473.27|1457.27|1473.04|1457.04|4
1639688540000|2021-12-16 21:02:20|1472.98|1456.98|1473.04|1457.04|1473.04|1457.04|1472.98|1456.98|2
1639688550000|2021-12-16 21:02:30|1473.3|1457.3|1473.21|1457.21|1473.3|1457.3|1473|1457|5
1639688560000|2021-12-16 21:02:40|1473.45|1457.45|1474.15|1458.15|1474.15|1458.15|1473.45|1457.45|6
1639688570000|2021-12-16 21:02:50|1474.09|1458.09|1474.31|1458.31|1474.43|1458.43|1474.09|1458.09|7
1639688580000|2021-12-16 21:03:00|1474.43|1458.43|1474.5|1458.5|1475|1459|1474.31|1458.31|7
1639688590000|2021-12-16 21:03:10|1474.4|1458.4|1474.4|1458.4|1474.4|1458.4|1474.4|1458.4|1
1639688600000|2021-12-16 21:03:20|1474.59|1458.59|1474.93|1458.93|1475.12|1459.12|1474.59|1458.59|7
1639688610000|2021-12-16 21:03:30|1475.03|1459.03|1474.5|1458.5|1475.03|1459.03|1474.5|1458.5|8
1639688620000|2021-12-16 21:03:40|1474.72|1458.72|1474.72|1458.72|1474.72|1458.72|1474.72|1458.72|1
1639688630000|2021-12-16 21:03:50|1475|1459|1474.9|1458.9|1475|1459|1474.88|1458.88|4
1639688640000|2021-12-16 21:04:00|1475|1459|1474.9|1458.9|1475|1459|1474.9|1458.9|4
1639688650000|2021-12-16 21:04:10|1475|1459|1475.69|1459.69|1476|1460|1475|1459|8
1639688660000|2021-12-16 21:04:20|1476.1|1460.1|1476.73|1460.73|1476.73|1460.73|1475.62|1459.62|6
1639688670000|2021-12-16 21:04:30|1476.99|1460.99|1476.99|1460.99|1476.99|1460.99|1476.99|1460.99|1
1639688680000|2021-12-16 21:04:40|1477.22|1461.22|1477.3|1461.3|1477.3|1461.3|1477.22|1461.22|2
1639688690000|2021-12-16 21:04:50|1477.22|1461.22|1477.12|1461.12|1477.25|1461.25|1476.92|1460.92|6
1639688700000|2021-12-16 21:05:00|1477.45|1461.45|1477.81|1461.81|1478.06|1462.06|1477.45|1461.45|6
1639688710000|2021-12-16 21:05:10|1477.89|1461.89|1478.1|1462.1|1478.1|1462.1|1477.89|1461.89|2
1639688720000|2021-12-16 21:05:20|1477.89|1461.89|1477.57|1461.57|1478.1|1462.1|1477.57|1461.57|4
1639688730000|2021-12-16 21:05:30|1477.97|1461.97|1477.13|1461.13|1477.97|1461.97|1477.13|1461.13|6
1639688740000|2021-12-16 21:05:40|1477|1461|1476|1460|1477|1461|1476|1460|5
1639688750000|2021-12-16 21:05:50|1475.5|1459.5|1475.13|1459.13|1475.5|1459.5|1475|1459|5
1639688760000|2021-12-16 21:06:00|1475.4|1459.4|1475.32|1459.32|1475.4|1459.4|1475.32|1459.32|2
1639688770000|2021-12-16 21:06:10|1475.45|1459.45|1478.39|1462.39|1478.39|1462.39|1475.13|1459.13|10
1639688780000|2021-12-16 21:06:20|1478.08|1462.08|1478.08|1462.08|1478.08|1462.08|1478.08|1462.08|1
1639688790000|2021-12-16 21:06:30|1478.64|1462.64|1478.41|1462.41|1478.64|1462.64|1478.39|1462.39|11
1639688800000|2021-12-16 21:06:40|1478.24|1462.24|1477.5|1461.5|1478.34|1462.34|1477.5|1461.5|8
1639688810000|2021-12-16 21:06:50|1477.43|1461.43|1476.21|1460.21|1477.43|1461.43|1475.81|1459.81|9
1639688820000|2021-12-16 21:07:00|1476.27|1460.27|1476.13|1460.13|1476.27|1460.27|1476|1460|4
1639688830000|2021-12-16 21:07:10|1476.35|1460.35|1476.35|1460.35|1476.35|1460.35|1476.35|1460.35|1
1639688850000|2021-12-16 21:07:30|1476.13|1460.13|1474.43|1458.43|1476.13|1460.13|1474.43|1458.43|7
1639688860000|2021-12-16 21:07:40|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.34|1458.34|3
1639688870000|2021-12-16 21:07:50|1474.75|1458.75|1475.03|1459.03|1475.03|1459.03|1474.75|1458.75|4
1639688880000|2021-12-16 21:08:00|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.37|1459.37|3
1639688890000|2021-12-16 21:08:10|1475.88|1459.88|1476.79|1460.79|1476.79|1460.79|1475.88|1459.88|5
1639688900000|2021-12-16 21:08:20|1476.5|1460.5|1476.9|1460.9|1476.9|1460.9|1476.5|1460.5|5
1639688910000|2021-12-16 21:08:30|1477|1461|1477|1461|1477|1461|1477|1461|1
1639688920000|2021-12-16 21:08:40|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1
1639688930000|2021-12-16 21:08:50|1476.6|1460.6|1476.5|1460.5|1476.6|1460.6|1476.5|1460.5|3
1639688940000|2021-12-16 21:09:00|1476.6|1460.6|1476.6|1460.6|1476.6|1460.6|1476.6|1460.6|1
1639688950000|2021-12-16 21:09:10|1477|1461|1477.16|1461.16|1477.16|1461.16|1477|1461|2
1639688960000|2021-12-16 21:09:20|1477.38|1461.38|1477.75|1461.75|1477.98|1461.98|1477.38|1461.38|5
1639688970000|2021-12-16 21:09:30|1478.09|1462.09|1477.89|1461.89|1478.09|1462.09|1477.89|1461.89|2
1639688980000|2021-12-16 21:09:40|1477.83|1461.83|1477.61|1461.61|1477.89|1461.89|1477.55|1461.55|5
1639688990000|2021-12-16 21:09:50|1477.55|1461.55|1477.4|1461.4|1477.61|1461.61|1477.25|1461.25|8
1639689000000|2021-12-16 21:10:00|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1
1639689010000|2021-12-16 21:10:10|1477.4|1461.4|1477.5|1461.5|1477.5|1461.5|1477.4|1461.4|3
1639689020000|2021-12-16 21:10:20|1476.75|1460.75|1476.75|1460.75|1477.25|1461.25|1476.75|1460.75|6
1639689030000|2021-12-16 21:10:30|1477.15|1461.15|1477.4|1461.4|1477.5|1461.5|1477.15|1461.15|3
1639689060000|2021-12-16 21:11:00|1476.8|1460.8|1476.05|1460.05|1476.8|1460.8|1476.05|1460.05|3
1639689070000|2021-12-16 21:11:10|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1475.5|1459.5|1
1639689080000|2021-12-16 21:11:20|1475.39|1459.39|1474.4|1458.4|1475.39|1459.39|1474.4|1458.4|4
1639689090000|2021-12-16 21:11:30|1473.83|1457.83|1473.83|1457.83|1473.83|1457.83|1473.83|1457.83|1
1639689100000|2021-12-16 21:11:40|1473.73|1457.73|1474.26|1458.26|1474.26|1458.26|1473.73|1457.73|3
1639689110000|2021-12-16 21:11:50|1474.45|1458.45|1475.16|1459.16|1475.3|1459.3|1474.45|1458.45|6
1639689130000|2021-12-16 21:12:10|1475.25|1459.25|1475.25|1459.25|1475.25|1459.25|1475.25|1459.25|1
1639689150000|2021-12-16 21:12:30|1475.3|1459.3|1475.3|1459.3|1475.3|1459.3|1475.3|1459.3|1
1639689160000|2021-12-16 21:12:40|1474.75|1458.75|1474.5|1458.5|1474.75|1458.75|1474.2|1458.2|5
1639689190000|2021-12-16 21:13:10|1474.66|1458.66|1474.66|1458.66|1474.66|1458.66|1474.66|1458.66|1
1639689200000|2021-12-16 21:13:20|1474.53|1458.53|1474.5|1458.5|1474.53|1458.53|1474.5|1458.5|2
1639689210000|2021-12-16 21:13:30|1474.55|1458.55|1474.5|1458.5|1474.55|1458.55|1474.5|1458.5|2
1639689220000|2021-12-16 21:13:40|1474.53|1458.53|1474.5|1458.5|1474.55|1458.55|1474.5|1458.5|3
1639689230000|2021-12-16 21:13:50|1474.53|1458.53|1474.5|1458.5|1474.53|1458.53|1474.42|1458.42|4
1639689240000|2021-12-16 21:14:00|1474.55|1458.55|1474.55|1458.55|1474.55|1458.55|1474.55|1458.55|1
1639689250000|2021-12-16 21:14:10|1474.8|1458.8|1476.1|1460.1|1476.26|1460.26|1474.8|1458.8|9
1639689260000|2021-12-16 21:14:20|1476.26|1460.26|1476.5|1460.5|1476.5|1460.5|1476.26|1460.26|2
1639689270000|2021-12-16 21:14:30|1476.75|1460.75|1477.16|1461.16|1477.17|1461.17|1476.75|1460.75|7
1639689280000|2021-12-16 21:14:40|1477.17|1461.17|1477.5|1461.5|1477.5|1461.5|1477.17|1461.17|6
1639689290000|2021-12-16 21:14:50|1477.43|1461.43|1476.83|1460.83|1477.43|1461.43|1476.75|1460.75|5
1639689300000|2021-12-16 21:15:00|1476.58|1460.58|1475.5|1459.5|1476.66|1460.66|1475.2|1459.2|5
1639689310000|2021-12-16 21:15:10|1474.75|1458.75|1474|1458|1474.75|1458.75|1474|1458|5
1639689320000|2021-12-16 21:15:20|1473.5|1457.5|1472.5|1456.5|1473.5|1457.5|1472.41|1456.41|6
1639689340000|2021-12-16 21:15:40|1472.34|1456.34|1472|1456|1472.5|1456.5|1472|1456|8
1639689350000|2021-12-16 21:15:50|1472.13|1456.13|1472.79|1456.79|1472.79|1456.79|1472.13|1456.13|5
1639689360000|2021-12-16 21:16:00|1472.5|1456.5|1472.57|1456.57|1472.79|1456.79|1472.5|1456.5|4
1639689370000|2021-12-16 21:16:10|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1
1639689390000|2021-12-16 21:16:30|1473|1457|1473.38|1457.38|1473.38|1457.38|1473|1457|3
1639689400000|2021-12-16 21:16:40|1473.39|1457.39|1472.38|1456.38|1473.39|1457.39|1472.38|1456.38|8
1639689410000|2021-12-16 21:16:50|1472.39|1456.39|1470.16|1454.16|1472.39|1456.39|1470.16|1454.16|9
1639689420000|2021-12-16 21:17:00|1469.85|1453.85|1471|1455|1471|1455|1469.85|1453.85|8
1639689430000|2021-12-16 21:17:10|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1
1639689450000|2021-12-16 21:17:30|1470.9|1454.9|1471.45|1455.45|1471.45|1455.45|1470.9|1454.9|6
1639689460000|2021-12-16 21:17:40|1471.3|1455.3|1471.3|1455.3|1471.3|1455.3|1471.3|1455.3|1
1639689470000|2021-12-16 21:17:50|1471.45|1455.45|1471.88|1455.88|1471.88|1455.88|1471.45|1455.45|4
1639689480000|2021-12-16 21:18:00|1471.9|1455.9|1472.5|1456.5|1472.5|1456.5|1471.9|1455.9|4
1639689500000|2021-12-16 21:18:20|1472.43|1456.43|1472.19|1456.19|1472.43|1456.43|1472.19|1456.19|5
1639689510000|2021-12-16 21:18:30|1472|1456|1471.55|1455.55|1472|1456|1471.55|1455.55|2
1639689520000|2021-12-16 21:18:40|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1
1639689530000|2021-12-16 21:18:50|1471.9|1455.9|1471.9|1455.9|1471.9|1455.9|1471.9|1455.9|1
1639689540000|2021-12-16 21:19:00|1472.01|1456.01|1471.5|1455.5|1472.09|1456.09|1471.5|1455.5|7
1639689560000|2021-12-16 21:19:20|1471.75|1455.75|1472.5|1456.5|1472.5|1456.5|1471.75|1455.75|3
1639689570000|2021-12-16 21:19:30|1472.72|1456.72|1473.04|1457.04|1473.04|1457.04|1472.72|1456.72|5
1639689580000|2021-12-16 21:19:40|1472.75|1456.75|1473.04|1457.04|1473.04|1457.04|1472.75|1456.75|2
1639689590000|2021-12-16 21:19:50|1472.75|1456.75|1472.94|1456.94|1473.17|1457.17|1472.62|1456.62|6
1639689600000|2021-12-16 21:20:00|1473.12|1457.12|1473.12|1457.12|1473.13|1457.13|1473.12|1457.12|3
1639689610000|2021-12-16 21:20:10|1473.04|1457.04|1473.12|1457.12|1473.12|1457.12|1473.04|1457.04|2
1639689620000|2021-12-16 21:20:20|1473.21|1457.21|1472.27|1456.27|1473.22|1457.22|1472.27|1456.27|6
1639689630000|2021-12-16 21:20:30|1472.62|1456.62|1472|1456|1472.62|1456.62|1472|1456|3
1639689640000|2021-12-16 21:20:40|1471.5|1455.5|1470.92|1454.92|1471.5|1455.5|1470.92|1454.92|3
1639689650000|2021-12-16 21:20:50|1471.37|1455.37|1471.37|1455.37|1471.37|1455.37|1471.37|1455.37|1
1639689660000|2021-12-16 21:21:00|1471.3|1455.3|1471.37|1455.37|1471.37|1455.37|1471.3|1455.3|2
1639689670000|2021-12-16 21:21:10|1471.3|1455.3|1471.37|1455.37|1471.37|1455.37|1471.25|1455.25|3
1639689690000|2021-12-16 21:21:30|1471.29|1455.29|1472.12|1456.12|1472.12|1456.12|1471.29|1455.29|6
1639689700000|2021-12-16 21:21:40|1472.5|1456.5|1473|1457|1473|1457|1472.5|1456.5|5
1639689720000|2021-12-16 21:22:00|1473.14|1457.14|1473.5|1457.5|1473.5|1457.5|1473.14|1457.14|3
1639689730000|2021-12-16 21:22:10|1473.75|1457.75|1474.72|1458.72|1474.96|1458.96|1473.75|1457.75|13
1639689740000|2021-12-16 21:22:20|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639689750000|2021-12-16 21:22:30|1474.46|1458.46|1474.46|1458.46|1474.46|1458.46|1474.46|1458.46|1
1639689760000|2021-12-16 21:22:40|1474.4|1458.4|1474.29|1458.29|1474.4|1458.4|1474.29|1458.29|2
1639689770000|2021-12-16 21:22:50|1474.3|1458.3|1474.3|1458.3|1474.3|1458.3|1474.3|1458.3|1
1639689780000|2021-12-16 21:23:00|1474.28|1458.28|1474.32|1458.32|1474.32|1458.32|1474.25|1458.25|4
1639689790000|2021-12-16 21:23:10|1474.57|1458.57|1475.48|1459.48|1475.48|1459.48|1474.32|1458.32|8
1639689800000|2021-12-16 21:23:20|1475.77|1459.77|1475.38|1459.38|1476.23|1460.23|1475.38|1459.38|8
1639689810000|2021-12-16 21:23:30|1475.31|1459.31|1475.22|1459.22|1475.4|1459.4|1475.22|1459.22|4
1639689820000|2021-12-16 21:23:40|1475.23|1459.23|1475.5|1459.5|1475.5|1459.5|1475.22|1459.22|4
1639689840000|2021-12-16 21:24:00|1476|1460|1476.03|1460.03|1476.31|1460.31|1476|1460|3
1639689850000|2021-12-16 21:24:10|1475.81|1459.81|1475.74|1459.74|1476.31|1460.31|1475.5|1459.5|14
1639689860000|2021-12-16 21:24:20|1476.03|1460.03|1476.1|1460.1|1476.1|1460.1|1476.03|1460.03|2
1639689870000|2021-12-16 21:24:30|1476.03|1460.03|1475.5|1459.5|1476.03|1460.03|1475.45|1459.45|5
1639689900000|2021-12-16 21:25:00|1475.45|1459.45|1475.5|1459.5|1475.5|1459.5|1475.45|1459.45|2
1639689940000|2021-12-16 21:25:40|1475.33|1459.33|1475.5|1459.5|1475.5|1459.5|1475.33|1459.33|2
1639689950000|2021-12-16 21:25:50|1475.44|1459.44|1475.5|1459.5|1475.5|1459.5|1475.44|1459.44|2
1639689960000|2021-12-16 21:26:00|1475|1459|1474.5|1458.5|1475|1459|1474.32|1458.32|4
1639689980000|2021-12-16 21:26:20|1474|1458|1473.79|1457.79|1474.5|1458.5|1473.54|1457.54|8
1639689990000|2021-12-16 21:26:30|1473.54|1457.54|1473.35|1457.35|1473.79|1457.79|1473.35|1457.35|4
1639690000000|2021-12-16 21:26:40|1473|1457|1472.94|1456.94|1473.21|1457.21|1472.94|1456.94|5
1639690010000|2021-12-16 21:26:50|1472.93|1456.93|1474.06|1458.06|1474.06|1458.06|1472.93|1456.93|10
1639690020000|2021-12-16 21:27:00|1473.84|1457.84|1474.28|1458.28|1474.37|1458.37|1473.84|1457.84|9
1639690030000|2021-12-16 21:27:10|1474.36|1458.36|1475.38|1459.38|1475.38|1459.38|1474.36|1458.36|13
1639690040000|2021-12-16 21:27:20|1475.57|1459.57|1475.81|1459.81|1475.81|1459.81|1475.57|1459.57|4
1639690050000|2021-12-16 21:27:30|1476.25|1460.25|1475.44|1459.44|1476.4|1460.4|1475.44|1459.44|6
1639690060000|2021-12-16 21:27:40|1475.19|1459.19|1475.25|1459.25|1475.45|1459.45|1475.19|1459.19|5
1639690080000|2021-12-16 21:28:00|1475|1459|1475|1459|1475|1459|1475|1459|1
1639690090000|2021-12-16 21:28:10|1475.2|1459.2|1475.1|1459.1|1475.2|1459.2|1475.1|1459.1|4
1639690100000|2021-12-16 21:28:20|1474.7|1458.7|1474.39|1458.39|1474.7|1458.7|1474.39|1458.39|3
1639690110000|2021-12-16 21:28:30|1474.26|1458.26|1474.5|1458.5|1474.5|1458.5|1474.1|1458.1|5
1639690120000|2021-12-16 21:28:40|1473.59|1457.59|1473.15|1457.15|1473.59|1457.59|1473.15|1457.15|4
1639690130000|2021-12-16 21:28:50|1472.5|1456.5|1472.66|1456.66|1472.94|1456.94|1472.5|1456.5|4
1639690140000|2021-12-16 21:29:00|1472.75|1456.75|1472.23|1456.23|1472.75|1456.75|1472.23|1456.23|7
1639690160000|2021-12-16 21:29:20|1472.2|1456.2|1472.36|1456.36|1472.5|1456.5|1472.2|1456.2|4
1639690170000|2021-12-16 21:29:30|1472.5|1456.5|1472.75|1456.75|1473|1457|1472.36|1456.36|13
1639690180000|2021-12-16 21:29:40|1473|1457|1472.35|1456.35|1473|1457|1472.35|1456.35|6
1639690190000|2021-12-16 21:29:50|1472.75|1456.75|1473.33|1457.33|1473.33|1457.33|1472.75|1456.75|7
1639690200000|2021-12-16 21:30:00|1473.5|1457.5|1473.72|1457.72|1473.75|1457.75|1473.5|1457.5|5
1639690210000|2021-12-16 21:30:10|1473.5|1457.5|1474.22|1458.22|1474.22|1458.22|1473.5|1457.5|9
1639690220000|2021-12-16 21:30:20|1474.3|1458.3|1474.17|1458.17|1474.3|1458.3|1474|1458|7
1639690230000|2021-12-16 21:30:30|1474.39|1458.39|1474.5|1458.5|1474.5|1458.5|1474.39|1458.39|3
1639690240000|2021-12-16 21:30:40|1474.75|1458.75|1474.17|1458.17|1474.9|1458.9|1474.17|1458.17|7
1639690250000|2021-12-16 21:30:50|1474.5|1458.5|1473.42|1457.42|1474.5|1458.5|1473.42|1457.42|7
1639690260000|2021-12-16 21:31:00|1473.44|1457.44|1472.43|1456.43|1473.44|1457.44|1472.43|1456.43|4
1639690270000|2021-12-16 21:31:10|1472.35|1456.35|1472.41|1456.41|1472.41|1456.41|1472.35|1456.35|2
1639690290000|2021-12-16 21:31:30|1472.31|1456.31|1472.41|1456.41|1472.41|1456.41|1472.25|1456.25|3
1639690300000|2021-12-16 21:31:40|1471.65|1455.65|1471.5|1455.5|1471.65|1455.65|1471.5|1455.5|2
1639690320000|2021-12-16 21:32:00|1471.57|1455.57|1472.58|1456.58|1472.58|1456.58|1471.5|1455.5|9
1639690330000|2021-12-16 21:32:10|1472.8|1456.8|1473.89|1457.89|1474.08|1458.08|1472.8|1456.8|8
1639690340000|2021-12-16 21:32:20|1474.45|1458.45|1475.16|1459.16|1475.16|1459.16|1474.26|1458.26|10
1639690350000|2021-12-16 21:32:30|1474.66|1458.66|1474.5|1458.5|1474.66|1458.66|1474.5|1458.5|2
1639690360000|2021-12-16 21:32:40|1474.47|1458.47|1474.41|1458.41|1474.47|1458.47|1474.19|1458.19|4
1639690370000|2021-12-16 21:32:50|1474.5|1458.5|1474.36|1458.36|1474.5|1458.5|1474.08|1458.08|6
1639690380000|2021-12-16 21:33:00|1474.45|1458.45|1474.39|1458.39|1474.45|1458.45|1474.36|1458.36|5
1639690390000|2021-12-16 21:33:10|1474.5|1458.5|1474.39|1458.39|1474.5|1458.5|1474.39|1458.39|2
1639690410000|2021-12-16 21:33:30|1474.5|1458.5|1474.41|1458.41|1474.5|1458.5|1474.41|1458.41|2
1639690420000|2021-12-16 21:33:40|1474.36|1458.36|1474.25|1458.25|1474.41|1458.41|1474.25|1458.25|3
1639690430000|2021-12-16 21:33:50|1474|1458|1473.17|1457.17|1474|1458|1473.17|1457.17|6
1639690440000|2021-12-16 21:34:00|1473.25|1457.25|1472.54|1456.54|1473.25|1457.25|1472.54|1456.54|6
1639690450000|2021-12-16 21:34:10|1472.46|1456.46|1472.5|1456.5|1472.5|1456.5|1472.46|1456.46|2
1639690460000|2021-12-16 21:34:20|1472.67|1456.67|1472.67|1456.67|1472.67|1456.67|1472.67|1456.67|1
1639690470000|2021-12-16 21:34:30|1472.92|1456.92|1474.27|1458.27|1474.27|1458.27|1472.67|1456.67|7
1639690490000|2021-12-16 21:34:50|1473.77|1457.77|1473.55|1457.55|1473.77|1457.77|1473.55|1457.55|2
1639690500000|2021-12-16 21:35:00|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1639690510000|2021-12-16 21:35:10|1473.9|1457.9|1474.5|1458.5|1474.5|1458.5|1473.9|1457.9|5
1639690520000|2021-12-16 21:35:20|1474.88|1458.88|1475.05|1459.05|1475.06|1459.06|1474.56|1458.56|7
1639690530000|2021-12-16 21:35:30|1475.4|1459.4|1474.5|1458.5|1475.4|1459.4|1474.5|1458.5|5
1639690540000|2021-12-16 21:35:40|1474.39|1458.39|1474.5|1458.5|1474.5|1458.5|1474.39|1458.39|6
1639690560000|2021-12-16 21:36:00|1474.45|1458.45|1472.21|1456.21|1474.45|1458.45|1472.21|1456.21|6
1639690570000|2021-12-16 21:36:10|1472|1456|1471.46|1455.46|1472|1456|1471.46|1455.46|3
1639690580000|2021-12-16 21:36:20|1471.47|1455.47|1471.5|1455.5|1471.5|1455.5|1471.46|1455.46|4
1639690600000|2021-12-16 21:36:40|1471.7|1455.7|1472.1|1456.1|1472.3|1456.3|1471.7|1455.7|13
1639690610000|2021-12-16 21:36:50|1471.97|1455.97|1472.1|1456.1|1472.1|1456.1|1471.97|1455.97|2
1639690620000|2021-12-16 21:37:00|1471.65|1455.65|1471.53|1455.53|1471.65|1455.65|1471.53|1455.53|2
1639690630000|2021-12-16 21:37:10|1471.51|1455.51|1471.48|1455.48|1471.51|1455.51|1471.11|1455.11|5
1639690640000|2021-12-16 21:37:20|1471.45|1455.45|1471.46|1455.46|1471.46|1455.46|1471.45|1455.45|2
1639690670000|2021-12-16 21:37:50|1471.37|1455.37|1471.42|1455.42|1471.5|1455.5|1471.37|1455.37|4
1639690690000|2021-12-16 21:38:10|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1
1639690700000|2021-12-16 21:38:20|1471.75|1455.75|1472.45|1456.45|1472.45|1456.45|1471.5|1455.5|3
1639690710000|2021-12-16 21:38:30|1471.95|1455.95|1471.5|1455.5|1471.95|1455.95|1471.5|1455.5|2
1639690720000|2021-12-16 21:38:40|1471.88|1455.88|1472.5|1456.5|1472.5|1456.5|1471.88|1455.88|4
1639690730000|2021-12-16 21:38:50|1472.27|1456.27|1472.4|1456.4|1472.4|1456.4|1472.27|1456.27|2
1639690740000|2021-12-16 21:39:00|1472.22|1456.22|1472|1456|1472.35|1456.35|1472|1456|3
1639690750000|2021-12-16 21:39:10|1471.89|1455.89|1472|1456|1472|1456|1471.55|1455.55|4
1639690770000|2021-12-16 21:39:30|1471.92|1455.92|1472.4|1456.4|1472.4|1456.4|1471.6|1455.6|4
1639690780000|2021-12-16 21:39:40|1472.25|1456.25|1472.4|1456.4|1472.4|1456.4|1472.25|1456.25|2
1639690790000|2021-12-16 21:39:50|1472.3|1456.3|1472.72|1456.72|1472.72|1456.72|1472.17|1456.17|5
1639690800000|2021-12-16 21:40:00|1473.45|1457.45|1473.14|1457.14|1473.45|1457.45|1473|1457|5
1639690810000|2021-12-16 21:40:10|1473.21|1457.21|1473.14|1457.14|1473.39|1457.39|1473.14|1457.14|5
1639690820000|2021-12-16 21:40:20|1473.23|1457.23|1473.5|1457.5|1473.5|1457.5|1473.23|1457.23|2
1639690830000|2021-12-16 21:40:30|1473.23|1457.23|1473.34|1457.34|1473.5|1457.5|1473.23|1457.23|4
1639690840000|2021-12-16 21:40:40|1473.28|1457.28|1473.31|1457.31|1473.31|1457.31|1473.28|1457.28|2
1639690850000|2021-12-16 21:40:50|1473|1457|1472.5|1456.5|1473|1457|1472.37|1456.37|4
1639690860000|2021-12-16 21:41:00|1472.35|1456.35|1472.4|1456.4|1472.45|1456.45|1472.35|1456.35|4
1639690880000|2021-12-16 21:41:20|1472|1456|1471.42|1455.42|1472|1456|1471.42|1455.42|4
1639690890000|2021-12-16 21:41:30|1471.37|1455.37|1471.39|1455.39|1471.39|1455.39|1471.37|1455.37|2
1639690900000|2021-12-16 21:41:40|1471.5|1455.5|1471.37|1455.37|1471.5|1455.5|1471.37|1455.37|4
1639690910000|2021-12-16 21:41:50|1471.4|1455.4|1471.37|1455.37|1471.4|1455.4|1471.37|1455.37|3
1639690930000|2021-12-16 21:42:10|1471.47|1455.47|1472.21|1456.21|1472.21|1456.21|1471.47|1455.47|6
1639690940000|2021-12-16 21:42:20|1472.5|1456.5|1472.65|1456.65|1472.65|1456.65|1472.5|1456.5|2
1639690950000|2021-12-16 21:42:30|1472.99|1456.99|1473.2|1457.2|1473.3|1457.3|1472.99|1456.99|5
1639690960000|2021-12-16 21:42:40|1472.9|1456.9|1473|1457|1473|1457|1472.9|1456.9|2
1639690980000|2021-12-16 21:43:00|1472.5|1456.5|1472.35|1456.35|1472.5|1456.5|1472.35|1456.35|4
1639690990000|2021-12-16 21:43:10|1472.3|1456.3|1472.15|1456.15|1472.3|1456.3|1472.15|1456.15|2
1639691010000|2021-12-16 21:43:30|1472.21|1456.21|1472.15|1456.15|1472.21|1456.21|1472.03|1456.03|5
1639691040000|2021-12-16 21:44:00|1472.24|1456.24|1472.04|1456.04|1472.3|1456.3|1472.04|1456.04|4
1639691050000|2021-12-16 21:44:10|1472.15|1456.15|1472.15|1456.15|1472.15|1456.15|1472.15|1456.15|1
1639691060000|2021-12-16 21:44:20|1472.5|1456.5|1472.79|1456.79|1472.79|1456.79|1472.5|1456.5|5
1639691070000|2021-12-16 21:44:30|1472.87|1456.87|1473|1457|1473|1457|1472.87|1456.87|2
1639691080000|2021-12-16 21:44:40|1473.41|1457.41|1473.5|1457.5|1473.5|1457.5|1473.41|1457.41|2
1639691090000|2021-12-16 21:44:50|1473.15|1457.15|1473.5|1457.5|1473.5|1457.5|1473.15|1457.15|2
1639691100000|2021-12-16 21:45:00|1472.51|1456.51|1472.51|1456.51|1472.51|1456.51|1472.51|1456.51|1
1639691120000|2021-12-16 21:45:20|1472.45|1456.45|1472.45|1456.45|1472.45|1456.45|1472.45|1456.45|1
1639691130000|2021-12-16 21:45:30|1472.5|1456.5|1472.91|1456.91|1472.91|1456.91|1472.5|1456.5|8
1639691150000|2021-12-16 21:45:50|1473.01|1457.01|1473.72|1457.72|1473.75|1457.75|1473.01|1457.01|7
1639691160000|2021-12-16 21:46:00|1473.88|1457.88|1473.88|1457.88|1474|1458|1473.5|1457.5|4
1639691170000|2021-12-16 21:46:10|1473.5|1457.5|1473.5|1457.5|1473.88|1457.88|1473.4|1457.4|6
1639691180000|2021-12-16 21:46:20|1473.75|1457.75|1473.5|1457.5|1473.75|1457.75|1473.5|1457.5|2
1639691190000|2021-12-16 21:46:30|1473.61|1457.61|1473.5|1457.5|1473.7|1457.7|1473.5|1457.5|4
1639691200000|2021-12-16 21:46:40|1473.9|1457.9|1474.3|1458.3|1474.3|1458.3|1473.9|1457.9|2
1639691210000|2021-12-16 21:46:50|1474.4|1458.4|1474.4|1458.4|1474.4|1458.4|1474.4|1458.4|1
1639691220000|2021-12-16 21:47:00|1474.45|1458.45|1473.5|1457.5|1474.45|1458.45|1473.41|1457.41|5
1639691230000|2021-12-16 21:47:10|1472.91|1456.91|1472.87|1456.87|1473.25|1457.25|1472.87|1456.87|4
1639691240000|2021-12-16 21:47:20|1472.5|1456.5|1472.5|1456.5|1472.62|1456.62|1472.2|1456.2|7
1639691250000|2021-12-16 21:47:30|1472.95|1456.95|1472.95|1456.95|1472.95|1456.95|1472.95|1456.95|1
1639691260000|2021-12-16 21:47:40|1472.5|1456.5|1472.39|1456.39|1472.5|1456.5|1472.39|1456.39|2
1639691270000|2021-12-16 21:47:50|1472.44|1456.44|1472.2|1456.2|1472.44|1456.44|1471.75|1455.75|5
1639691280000|2021-12-16 21:48:00|1471.6|1455.6|1471.7|1455.7|1471.7|1455.7|1471.6|1455.6|2
1639691290000|2021-12-16 21:48:10|1471.5|1455.5|1471.5|1455.5|1471.7|1455.7|1471.5|1455.5|6
1639691300000|2021-12-16 21:48:20|1471.7|1455.7|1471.7|1455.7|1471.7|1455.7|1471.7|1455.7|1
1639691310000|2021-12-16 21:48:30|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1471.5|1455.5|1
1639691340000|2021-12-16 21:49:00|1472.5|1456.5|1472.56|1456.56|1472.61|1456.61|1472.5|1456.5|4
1639691350000|2021-12-16 21:49:10|1473.01|1457.01|1473.69|1457.69|1473.69|1457.69|1472.82|1456.82|6
1639691360000|2021-12-16 21:49:20|1474.35|1458.35|1474.35|1458.35|1474.35|1458.35|1474.35|1458.35|1
1639691370000|2021-12-16 21:49:30|1473.94|1457.94|1473.81|1457.81|1474.1|1458.1|1473.44|1457.44|6
1639691380000|2021-12-16 21:49:40|1474.4|1458.4|1474.55|1458.55|1474.55|1458.55|1474.4|1458.4|2
1639691390000|2021-12-16 21:49:50|1474.4|1458.4|1474.5|1458.5|1474.5|1458.5|1474.25|1458.25|3
1639691400000|2021-12-16 21:50:00|1474.63|1458.63|1474.76|1458.76|1475|1459|1474.5|1458.5|7
1639691410000|2021-12-16 21:50:10|1474.89|1458.89|1473.45|1457.45|1474.89|1458.89|1473.45|1457.45|9
1639691420000|2021-12-16 21:50:20|1473.44|1457.44|1472.26|1456.26|1473.44|1457.44|1472.26|1456.26|4
1639691430000|2021-12-16 21:50:30|1472.17|1456.17|1472.2|1456.2|1472.26|1456.26|1472.17|1456.17|4
1639691440000|2021-12-16 21:50:40|1472.17|1456.17|1472.4|1456.4|1472.4|1456.4|1472.17|1456.17|2
1639691450000|2021-12-16 21:50:50|1472.2|1456.2|1472.65|1456.65|1473.15|1457.15|1472.2|1456.2|7
1639691460000|2021-12-16 21:51:00|1472.94|1456.94|1473|1457|1473.4|1457.4|1472.94|1456.94|3
1639691470000|2021-12-16 21:51:10|1473.2|1457.2|1473.2|1457.2|1473.2|1457.2|1473.2|1457.2|1
1639691490000|2021-12-16 21:51:30|1473.27|1457.27|1473.35|1457.35|1473.35|1457.35|1473.27|1457.27|2
1639691510000|2021-12-16 21:51:50|1473|1457|1473|1457|1473|1457|1473|1457|1
1639691520000|2021-12-16 21:52:00|1473.15|1457.15|1473.15|1457.15|1473.15|1457.15|1473.15|1457.15|1
1639691540000|2021-12-16 21:52:20|1473.28|1457.28|1473.5|1457.5|1473.7|1457.7|1473.28|1457.28|7
1639691550000|2021-12-16 21:52:30|1473.85|1457.85|1473.85|1457.85|1473.85|1457.85|1473.85|1457.85|1
1639691560000|2021-12-16 21:52:40|1473.5|1457.5|1474.39|1458.39|1474.39|1458.39|1473.5|1457.5|5
1639691570000|2021-12-16 21:52:50|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639691580000|2021-12-16 21:53:00|1474.32|1458.32|1474.45|1458.45|1474.45|1458.45|1474.1|1458.1|3
1639691610000|2021-12-16 21:53:30|1474|1458|1473.5|1457.5|1474|1458|1473.5|1457.5|2
1639691620000|2021-12-16 21:53:40|1473.05|1457.05|1472.47|1456.47|1473.05|1457.05|1472.47|1456.47|2
1639691630000|2021-12-16 21:53:50|1472.37|1456.37|1472.45|1456.45|1472.66|1456.66|1472.37|1456.37|8
1639691640000|2021-12-16 21:54:00|1472.43|1456.43|1472.45|1456.45|1472.55|1456.55|1472.43|1456.43|6
1639691650000|2021-12-16 21:54:10|1472.15|1456.15|1472.43|1456.43|1472.59|1456.59|1472.15|1456.15|6
1639691670000|2021-12-16 21:54:30|1472.5|1456.5|1472.55|1456.55|1472.55|1456.55|1472.5|1456.5|2
1639691680000|2021-12-16 21:54:40|1472.5|1456.5|1474|1458|1474.35|1458.35|1472.5|1456.5|12
1639691690000|2021-12-16 21:54:50|1473.9|1457.9|1474.5|1458.5|1474.5|1458.5|1473.9|1457.9|3
1639691700000|2021-12-16 21:55:00|1474.3|1458.3|1474.3|1458.3|1474.3|1458.3|1474.3|1458.3|1
1639691710000|2021-12-16 21:55:10|1474|1458|1473.88|1457.88|1474|1458|1473.88|1457.88|4
1639691720000|2021-12-16 21:55:20|1474|1458|1474.5|1458.5|1474.5|1458.5|1474|1458|6
1639691730000|2021-12-16 21:55:30|1474.9|1458.9|1474.5|1458.5|1474.9|1458.9|1474.5|1458.5|2
1639691750000|2021-12-16 21:55:50|1474.3|1458.3|1474.3|1458.3|1474.3|1458.3|1474.3|1458.3|1
1639691760000|2021-12-16 21:56:00|1474.35|1458.35|1474.5|1458.5|1474.5|1458.5|1474.35|1458.35|2
1639691770000|2021-12-16 21:56:10|1474.8|1458.8|1474.9|1458.9|1474.9|1458.9|1474.5|1458.5|3
1639691780000|2021-12-16 21:56:20|1475.09|1459.09|1475.09|1459.09|1475.09|1459.09|1475.09|1459.09|1
1639691790000|2021-12-16 21:56:30|1475|1459|1474|1458|1475|1459|1474|1458|9
1639691800000|2021-12-16 21:56:40|1473.5|1457.5|1473.62|1457.62|1473.62|1457.62|1473.5|1457.5|4
1639691810000|2021-12-16 21:56:50|1473.5|1457.5|1474|1458|1474|1458|1473.5|1457.5|2
1639691820000|2021-12-16 21:57:00|1474.3|1458.3|1474|1458|1474.3|1458.3|1473.97|1457.97|4
1639691830000|2021-12-16 21:57:10|1474.35|1458.35|1474|1458|1474.5|1458.5|1474|1458|7
1639691840000|2021-12-16 21:57:20|1473.5|1457.5|1473.24|1457.24|1473.5|1457.5|1473.24|1457.24|4
1639691850000|2021-12-16 21:57:30|1473.55|1457.55|1473.5|1457.5|1473.55|1457.55|1473.36|1457.36|3
1639691860000|2021-12-16 21:57:40|1473.64|1457.64|1473.5|1457.5|1473.64|1457.64|1473.5|1457.5|2
1639691870000|2021-12-16 21:57:50|1473.59|1457.59|1474|1458|1474.4|1458.4|1473.5|1457.5|7
1639691880000|2021-12-16 21:58:00|1473.9|1457.9|1474|1458|1474.12|1458.12|1473.9|1457.9|3
1639691890000|2021-12-16 21:58:10|1474.26|1458.26|1474.71|1458.71|1475.16|1459.16|1473.8|1457.8|12
1639691900000|2021-12-16 21:58:20|1474.76|1458.76|1475.6|1459.6|1475.6|1459.6|1474.76|1458.76|6
1639691910000|2021-12-16 21:58:30|1475.85|1459.85|1475.81|1459.81|1475.85|1459.85|1475.81|1459.81|3
1639691920000|2021-12-16 21:58:40|1475.6|1459.6|1474.47|1458.47|1475.6|1459.6|1474.46|1458.46|10
1639691930000|2021-12-16 21:58:50|1474.22|1458.22|1474.11|1458.11|1474.5|1458.5|1474.1|1458.1|6
1639691940000|2021-12-16 21:59:00|1474.1|1458.1|1474.5|1458.5|1474.6|1458.6|1474.1|1458.1|5
1639691950000|2021-12-16 21:59:10|1474.82|1458.82|1474.72|1458.72|1474.82|1458.82|1474.72|1458.72|2
1639691970000|2021-12-16 21:59:30|1474.74|1458.74|1475.47|1459.47|1475.51|1459.51|1474.74|1458.74|9
1639691980000|2021-12-16 21:59:40|1475.5|1459.5|1475.28|1459.28|1475.77|1459.77|1475.28|1459.28|4
1639691990000|2021-12-16 21:59:50|1475.23|1459.23|1474.51|1458.51|1475.23|1459.23|1474.51|1458.51|5
1639692000000|2021-12-16 22:00:00|1474.31|1458.31|1474.02|1458.02|1474.31|1458.31|1474.02|1458.02|8
1639692010000|2021-12-16 22:00:10|1474.16|1458.16|1474.14|1458.14|1474.17|1458.17|1474.02|1458.02|5
1639692020000|2021-12-16 22:00:20|1474.75|1458.75|1474.84|1458.84|1474.84|1458.84|1474.75|1458.75|3
1639692030000|2021-12-16 22:00:30|1474.87|1458.87|1476.04|1460.04|1476.04|1460.04|1474.87|1458.87|5
1639692040000|2021-12-16 22:00:40|1476.23|1460.23|1476.23|1460.23|1476.23|1460.23|1476.23|1460.23|1
1639692060000|2021-12-16 22:01:00|1476.18|1460.18|1476.41|1460.41|1477.24|1461.24|1476.18|1460.18|8
1639692070000|2021-12-16 22:01:10|1476.56|1460.56|1476.22|1460.22|1476.56|1460.56|1476.22|1460.22|5
1639692080000|2021-12-16 22:01:20|1475.83|1459.83|1475.88|1459.88|1476.14|1460.14|1475.83|1459.83|6
1639692090000|2021-12-16 22:01:30|1475.93|1459.93|1476.17|1460.17|1476.17|1460.17|1475.93|1459.93|4
1639692100000|2021-12-16 22:01:40|1476.15|1460.15|1476.15|1460.15|1476.15|1460.15|1476.15|1460.15|1
1639692110000|2021-12-16 22:01:50|1476.18|1460.18|1476.18|1460.18|1476.18|1460.18|1476.18|1460.18|1
1639692120000|2021-12-16 22:02:00|1476.04|1460.04|1473.06|1457.06|1476.04|1460.04|1473.06|1457.06|12
1639692130000|2021-12-16 22:02:10|1472.74|1456.74|1471.06|1455.06|1472.81|1456.81|1471.06|1455.06|19
1639692140000|2021-12-16 22:02:20|1470.76|1454.76|1470.3|1454.3|1470.76|1454.76|1469.78|1453.78|10
1639692150000|2021-12-16 22:02:30|1470.32|1454.32|1470.74|1454.74|1470.97|1454.97|1470.32|1454.32|15
1639692160000|2021-12-16 22:02:40|1470.73|1454.73|1467.49|1451.49|1470.73|1454.73|1467.35|1451.35|17
1639692170000|2021-12-16 22:02:50|1467.68|1451.68|1468.83|1452.83|1469.18|1453.18|1467.68|1451.68|17
1639692180000|2021-12-16 22:03:00|1468.92|1452.92|1468.81|1452.81|1469.22|1453.22|1468.81|1452.81|13
1639692190000|2021-12-16 22:03:10|1468.51|1452.51|1468.19|1452.19|1468.51|1452.51|1467.55|1451.55|11
1639692200000|2021-12-16 22:03:20|1468.13|1452.13|1468.11|1452.11|1468.13|1452.13|1468.11|1452.11|2
1639692210000|2021-12-16 22:03:30|1467.99|1451.99|1467.3|1451.3|1467.99|1451.99|1467.3|1451.3|5
1639692220000|2021-12-16 22:03:40|1467.29|1451.29|1466.68|1450.68|1467.4|1451.4|1466.68|1450.68|8
1639692230000|2021-12-16 22:03:50|1466.87|1450.87|1466.52|1450.52|1467.06|1451.06|1466.52|1450.52|11
1639692240000|2021-12-16 22:04:00|1466.42|1450.42|1466.42|1450.42|1466.42|1450.42|1466.42|1450.42|1
1639692250000|2021-12-16 22:04:10|1466.4|1450.4|1465.62|1449.62|1466.4|1450.4|1465.22|1449.22|17
1639692260000|2021-12-16 22:04:20|1465.87|1449.87|1466.16|1450.16|1466.16|1450.16|1465.87|1449.87|2
1639692270000|2021-12-16 22:04:30|1466.1|1450.1|1465.87|1449.87|1466.1|1450.1|1465.87|1449.87|3
1639692280000|2021-12-16 22:04:40|1466.09|1450.09|1465.47|1449.47|1466.09|1450.09|1465.47|1449.47|12
1639692290000|2021-12-16 22:04:50|1465.66|1449.66|1465.75|1449.75|1465.76|1449.76|1465.38|1449.38|5
1639692300000|2021-12-16 22:05:00|1465.82|1449.82|1466|1450|1466.1|1450.1|1465.82|1449.82|4
1639692310000|2021-12-16 22:05:10|1465.84|1449.84|1465.65|1449.65|1465.84|1449.84|1465.65|1449.65|5
1639692320000|2021-12-16 22:05:20|1465.71|1449.71|1465.57|1449.57|1465.71|1449.71|1465.57|1449.57|7
1639692330000|2021-12-16 22:05:30|1465.38|1449.38|1465.28|1449.28|1465.38|1449.38|1465.28|1449.28|4
1639692340000|2021-12-16 22:05:40|1465.24|1449.24|1464.73|1448.73|1465.24|1449.24|1464.73|1448.73|4
1639692350000|2021-12-16 22:05:50|1464.7|1448.7|1465.85|1449.85|1465.85|1449.85|1464.7|1448.7|8
1639692360000|2021-12-16 22:06:00|1466.05|1450.05|1465.65|1449.65|1466.12|1450.12|1465.38|1449.38|9
1639692370000|2021-12-16 22:06:10|1465.55|1449.55|1465.46|1449.46|1465.89|1449.89|1465.42|1449.42|10
1639692380000|2021-12-16 22:06:20|1465.37|1449.37|1465.35|1449.35|1465.46|1449.46|1465.35|1449.35|4
1639692390000|2021-12-16 22:06:30|1465.39|1449.39|1463.43|1447.43|1465.39|1449.39|1463.43|1447.43|10
1639692400000|2021-12-16 22:06:40|1463.44|1447.44|1463.46|1447.46|1463.46|1447.46|1463.41|1447.41|4
1639692410000|2021-12-16 22:06:50|1463.41|1447.41|1462.53|1446.53|1463.42|1447.42|1462.53|1446.53|6
1639692420000|2021-12-16 22:07:00|1462.46|1446.46|1460.09|1444.09|1462.46|1446.46|1460.09|1444.09|16
1639692430000|2021-12-16 22:07:10|1459.96|1443.96|1458.13|1442.13|1459.96|1443.96|1457.58|1441.58|20
1639692440000|2021-12-16 22:07:20|1458.46|1442.46|1457.38|1441.38|1458.9|1442.9|1457.31|1441.31|22
1639692450000|2021-12-16 22:07:30|1457.51|1441.51|1459|1443|1459|1443|1457.25|1441.25|9
1639692460000|2021-12-16 22:07:40|1458.86|1442.86|1458.14|1442.14|1459|1443|1458.14|1442.14|8
1639692470000|2021-12-16 22:07:50|1458|1442|1456.32|1440.32|1458|1442|1456.32|1440.32|15
1639692480000|2021-12-16 22:08:00|1456.1|1440.1|1456.24|1440.24|1456.24|1440.24|1454.59|1438.59|22
1639692490000|2021-12-16 22:08:10|1456.68|1440.68|1457.33|1441.33|1457.93|1441.93|1456.68|1440.68|13
1639692500000|2021-12-16 22:08:20|1457.25|1441.25|1455.67|1439.67|1457.25|1441.25|1455.62|1439.62|12
1639692510000|2021-12-16 22:08:30|1455.58|1439.58|1454.48|1438.48|1455.58|1439.58|1454.48|1438.48|9
1639692520000|2021-12-16 22:08:40|1454.36|1438.36|1454.44|1438.44|1454.58|1438.58|1454.36|1438.36|6
1639692530000|2021-12-16 22:08:50|1454.37|1438.37|1452.56|1436.56|1454.37|1438.37|1452.56|1436.56|13
1639692540000|2021-12-16 22:09:00|1452.72|1436.72|1452.84|1436.84|1453.61|1437.61|1452.72|1436.72|14
1639692550000|2021-12-16 22:09:10|1452.9|1436.9|1449.54|1433.54|1452.9|1436.9|1449.54|1433.54|23
1639692560000|2021-12-16 22:09:20|1449.57|1433.57|1448.72|1432.72|1449.57|1433.57|1447.46|1431.46|21
1639692570000|2021-12-16 22:09:30|1448.83|1432.83|1449.25|1433.25|1449.94|1433.94|1448.83|1432.83|25
1639692580000|2021-12-16 22:09:40|1449.2|1433.2|1451.05|1435.05|1451.14|1435.14|1449.19|1433.19|19
1639692590000|2021-12-16 22:09:50|1450.83|1434.83|1450.42|1434.42|1450.83|1434.83|1450.16|1434.16|12
1639692600000|2021-12-16 22:10:00|1450.38|1434.38|1449.48|1433.48|1450.5|1434.5|1449.48|1433.48|7
1639692610000|2021-12-16 22:10:10|1449.73|1433.73|1450.68|1434.68|1450.68|1434.68|1449.5|1433.5|11
1639692620000|2021-12-16 22:10:20|1450.69|1434.69|1453|1437|1453|1437|1450.69|1434.69|14
1639692630000|2021-12-16 22:10:30|1453.5|1437.5|1454.19|1438.19|1454.5|1438.5|1453.5|1437.5|7
1639692640000|2021-12-16 22:10:40|1454.09|1438.09|1455.15|1439.15|1455.21|1439.21|1454.09|1438.09|9
1639692650000|2021-12-16 22:10:50|1454.91|1438.91|1454.91|1438.91|1454.91|1438.91|1454.5|1438.5|4
1639692660000|2021-12-16 22:11:00|1455.04|1439.04|1454.9|1438.9|1455.04|1439.04|1454.58|1438.58|4
1639692670000|2021-12-16 22:11:10|1455.36|1439.36|1455.36|1439.36|1455.41|1439.41|1455.09|1439.09|12
1639692680000|2021-12-16 22:11:20|1454.91|1438.91|1453.87|1437.87|1454.91|1438.91|1453.5|1437.5|5
1639692690000|2021-12-16 22:11:30|1453.5|1437.5|1453|1437|1453.5|1437.5|1453|1437|6
1639692700000|2021-12-16 22:11:40|1453.45|1437.45|1453|1437|1453.45|1437.45|1453|1437|4
1639692710000|2021-12-16 22:11:50|1452.65|1436.65|1453|1437|1453|1437|1452.44|1436.44|8
1639692720000|2021-12-16 22:12:00|1452.72|1436.72|1453.79|1437.79|1453.9|1437.9|1452.72|1436.72|11
1639692730000|2021-12-16 22:12:10|1453.5|1437.5|1454|1438|1454|1438|1453.5|1437.5|9
1639692740000|2021-12-16 22:12:20|1454.5|1438.5|1455|1439|1455|1439|1454.32|1438.32|4
1639692750000|2021-12-16 22:12:30|1455.1|1439.1|1456.5|1440.5|1456.85|1440.85|1454.9|1438.9|11
1639692760000|2021-12-16 22:12:40|1456.75|1440.75|1457|1441|1457.35|1441.35|1456.75|1440.75|4
1639692770000|2021-12-16 22:12:50|1456.91|1440.91|1456.79|1440.79|1457|1441|1456.75|1440.75|5
1639692780000|2021-12-16 22:13:00|1457.09|1441.09|1457.5|1441.5|1457.6|1441.6|1457.09|1441.09|6
1639692790000|2021-12-16 22:13:10|1457.45|1441.45|1457.9|1441.9|1457.9|1441.9|1457.45|1441.45|7
1639692800000|2021-12-16 22:13:20|1458|1442|1458.45|1442.45|1458.5|1442.5|1458|1442|5
1639692810000|2021-12-16 22:13:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639692830000|2021-12-16 22:13:50|1459|1443|1459|1443|1459.4|1443.4|1458.98|1442.98|5
1639692850000|2021-12-16 22:14:10|1458.5|1442.5|1458.3|1442.3|1458.5|1442.5|1458.14|1442.14|6
1639692860000|2021-12-16 22:14:20|1458.31|1442.31|1458.5|1442.5|1458.5|1442.5|1458.25|1442.25|4
1639692870000|2021-12-16 22:14:30|1458.33|1442.33|1458.61|1442.61|1458.72|1442.72|1458.33|1442.33|6
1639692880000|2021-12-16 22:14:40|1458.75|1442.75|1459.04|1443.04|1459.04|1443.04|1458.75|1442.75|2
1639692890000|2021-12-16 22:14:50|1459.19|1443.19|1459.19|1443.19|1459.19|1443.19|1459.19|1443.19|1
1639692900000|2021-12-16 22:15:00|1459.31|1443.31|1459.46|1443.46|1459.5|1443.5|1458.97|1442.97|7
1639692910000|2021-12-16 22:15:10|1459.45|1443.45|1459.65|1443.65|1459.65|1443.65|1459.45|1443.45|4
1639692920000|2021-12-16 22:15:20|1459.85|1443.85|1460|1444|1460.61|1444.61|1459.85|1443.85|10
1639692930000|2021-12-16 22:15:30|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|2
1639692940000|2021-12-16 22:15:40|1459.5|1443.5|1459.5|1443.5|1459.58|1443.58|1459.5|1443.5|3
1639692950000|2021-12-16 22:15:50|1459.75|1443.75|1460.61|1444.61|1460.61|1444.61|1459.75|1443.75|6
1639692960000|2021-12-16 22:16:00|1460.74|1444.74|1460.7|1444.7|1461.04|1445.04|1460.7|1444.7|3
1639692970000|2021-12-16 22:16:10|1460.5|1444.5|1460.5|1444.5|1460.7|1444.7|1460.5|1444.5|5
1639693000000|2021-12-16 22:16:40|1460|1444|1459.5|1443.5|1460|1444|1459.5|1443.5|2
1639693020000|2021-12-16 22:17:00|1459|1443|1457|1441|1459|1443|1457|1441|5
1639693030000|2021-12-16 22:17:10|1456.96|1440.96|1455.5|1439.5|1456.96|1440.96|1455.42|1439.42|5
1639693040000|2021-12-16 22:17:20|1455.09|1439.09|1455.09|1439.09|1455.09|1439.09|1455.09|1439.09|1
1639693050000|2021-12-16 22:17:30|1455.49|1439.49|1455.79|1439.79|1455.79|1439.79|1455.3|1439.3|5
1639693060000|2021-12-16 22:17:40|1455.5|1439.5|1456.3|1440.3|1456.3|1440.3|1455.5|1439.5|7
1639693070000|2021-12-16 22:17:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.29|1440.29|4
1639693080000|2021-12-16 22:18:00|1456.02|1440.02|1456.02|1440.02|1456.1|1440.1|1456.02|1440.02|3
1639693090000|2021-12-16 22:18:10|1456.1|1440.1|1456.45|1440.45|1456.45|1440.45|1456.1|1440.1|2
1639693100000|2021-12-16 22:18:20|1456.5|1440.5|1457.64|1441.64|1457.72|1441.72|1456.5|1440.5|12
1639693110000|2021-12-16 22:18:30|1457.5|1441.5|1458.35|1442.35|1458.35|1442.35|1457.5|1441.5|6
1639693120000|2021-12-16 22:18:40|1458.65|1442.65|1459.5|1443.5|1459.5|1443.5|1458.5|1442.5|6
1639693130000|2021-12-16 22:18:50|1459.69|1443.69|1460|1444|1460.13|1444.13|1459.5|1443.5|5
1639693140000|2021-12-16 22:19:00|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639693150000|2021-12-16 22:19:10|1460.61|1444.61|1460.61|1444.61|1460.61|1444.61|1460.61|1444.61|1
1639693160000|2021-12-16 22:19:20|1461.01|1445.01|1460.7|1444.7|1461.01|1445.01|1460.57|1444.57|3
1639693170000|2021-12-16 22:19:30|1460.74|1444.74|1460.74|1444.74|1460.74|1444.74|1460.74|1444.74|1
1639693180000|2021-12-16 22:19:40|1461.14|1445.14|1461.46|1445.46|1461.56|1445.56|1461.14|1445.14|8
1639693190000|2021-12-16 22:19:50|1461.24|1445.24|1460.74|1444.74|1461.24|1445.24|1460.74|1444.74|6
1639693200000|2021-12-16 22:20:00|1460.5|1444.5|1460.62|1444.62|1460.84|1444.84|1460.5|1444.5|4
1639693210000|2021-12-16 22:20:10|1460.91|1444.91|1460.94|1444.94|1460.94|1444.94|1460.91|1444.91|2
1639693220000|2021-12-16 22:20:20|1461.24|1445.24|1461.24|1445.24|1461.24|1445.24|1461.24|1445.24|1
1639693230000|2021-12-16 22:20:30|1460.95|1444.95|1461.46|1445.46|1461.46|1445.46|1460.95|1444.95|3
1639693240000|2021-12-16 22:20:40|1461.45|1445.45|1462.22|1446.22|1462.3|1446.3|1461.45|1445.45|6
1639693250000|2021-12-16 22:20:50|1462.3|1446.3|1462.35|1446.35|1462.35|1446.35|1462.3|1446.3|2
1639693260000|2021-12-16 22:21:00|1462.23|1446.23|1462.27|1446.27|1462.27|1446.27|1462.23|1446.23|2
1639693270000|2021-12-16 22:21:10|1462.23|1446.23|1461.65|1445.65|1462.35|1446.35|1461.65|1445.65|6
1639693300000|2021-12-16 22:21:40|1461.5|1445.5|1460.5|1444.5|1461.5|1445.5|1460.5|1444.5|4
1639693310000|2021-12-16 22:21:50|1460|1444|1461.01|1445.01|1461.01|1445.01|1460|1444|7
1639693320000|2021-12-16 22:22:00|1461.3|1445.3|1462.05|1446.05|1462.05|1446.05|1461.23|1445.23|7
1639693330000|2021-12-16 22:22:10|1461.8|1445.8|1462.05|1446.05|1462.05|1446.05|1461.8|1445.8|2
1639693340000|2021-12-16 22:22:20|1461.8|1445.8|1461.55|1445.55|1461.84|1445.84|1461.55|1445.55|3
1639693350000|2021-12-16 22:22:30|1461.25|1445.25|1461.25|1445.25|1461.4|1445.4|1461.24|1445.24|9
1639693360000|2021-12-16 22:22:40|1461.24|1445.24|1461.24|1445.24|1461.24|1445.24|1461.24|1445.24|1
1639693380000|2021-12-16 22:23:00|1460.74|1444.74|1460.74|1444.74|1460.74|1444.74|1460.74|1444.74|1
1639693390000|2021-12-16 22:23:10|1460.55|1444.55|1460.5|1444.5|1460.74|1444.74|1460.5|1444.5|3
1639693400000|2021-12-16 22:23:20|1460.05|1444.05|1460.11|1444.11|1460.12|1444.12|1460.05|1444.05|8
1639693410000|2021-12-16 22:23:30|1460.12|1444.12|1460.11|1444.11|1460.31|1444.31|1460.11|1444.11|5
1639693420000|2021-12-16 22:23:40|1460.31|1444.31|1460.11|1444.11|1460.31|1444.31|1460.11|1444.11|8
1639693430000|2021-12-16 22:23:50|1460.31|1444.31|1460.11|1444.11|1460.31|1444.31|1460.11|1444.11|6
1639693440000|2021-12-16 22:24:00|1459.75|1443.75|1459.95|1443.95|1459.95|1443.95|1459.75|1443.75|6
1639693450000|2021-12-16 22:24:10|1459.75|1443.75|1459.75|1443.75|1459.95|1443.95|1459.75|1443.75|11
1639693460000|2021-12-16 22:24:20|1459.95|1443.95|1461.22|1445.22|1461.22|1445.22|1459.95|1443.95|5
1639693470000|2021-12-16 22:24:30|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639693480000|2021-12-16 22:24:40|1462|1446|1462.2|1446.2|1462.2|1446.2|1462|1446|2
1639693490000|2021-12-16 22:24:50|1462.3|1446.3|1461.5|1445.5|1462.3|1446.3|1461.5|1445.5|9
1639693500000|2021-12-16 22:25:00|1461.09|1445.09|1461|1445|1461.09|1445.09|1461|1445|2
1639693560000|2021-12-16 22:26:00|1461.45|1445.45|1461.69|1445.69|1461.69|1445.69|1461.2|1445.2|4
1639693570000|2021-12-16 22:26:10|1461.82|1445.82|1462.2|1446.2|1462.2|1446.2|1461.72|1445.72|5
1639693580000|2021-12-16 22:26:20|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639693610000|2021-12-16 22:26:50|1462|1446|1461.5|1445.5|1462|1446|1461.5|1445.5|3
1639693620000|2021-12-16 22:27:00|1461.05|1445.05|1460.55|1444.55|1461.05|1445.05|1460.55|1444.55|2
1639693630000|2021-12-16 22:27:10|1461|1445|1461.09|1445.09|1461.09|1445.09|1461|1445|2
1639693650000|2021-12-16 22:27:30|1461.14|1445.14|1461.14|1445.14|1461.14|1445.14|1461.14|1445.14|1
1639693680000|2021-12-16 22:28:00|1461.5|1445.5|1461.75|1445.75|1462|1446|1461.5|1445.5|3
1639693690000|2021-12-16 22:28:10|1462|1446|1462|1446|1462|1446|1462|1446|1
1639693700000|2021-12-16 22:28:20|1462.3|1446.3|1462.3|1446.3|1462.3|1446.3|1462.3|1446.3|1
1639693710000|2021-12-16 22:28:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639693720000|2021-12-16 22:28:40|1462.63|1446.63|1462.5|1446.5|1462.8|1446.8|1462.5|1446.5|3
1639693730000|2021-12-16 22:28:50|1463|1447|1463.3|1447.3|1463.35|1447.35|1462.9|1446.9|5
1639693760000|2021-12-16 22:29:20|1463|1447|1463.45|1447.45|1463.45|1447.45|1463|1447|2
1639693770000|2021-12-16 22:29:30|1463|1447|1463|1447|1463|1447|1463|1447|1
1639693780000|2021-12-16 22:29:40|1462.88|1446.88|1462.5|1446.5|1462.88|1446.88|1462.41|1446.41|4
1639693790000|2021-12-16 22:29:50|1462|1446|1461.5|1445.5|1462.5|1446.5|1461.38|1445.38|7
1639693800000|2021-12-16 22:30:00|1461.38|1445.38|1461.5|1445.5|1461.5|1445.5|1461.38|1445.38|4
1639693810000|2021-12-16 22:30:10|1461.39|1445.39|1461|1445|1461.39|1445.39|1461|1445|4
1639693880000|2021-12-16 22:31:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639693900000|2021-12-16 22:31:40|1461.13|1445.13|1461.5|1445.5|1461.5|1445.5|1461.13|1445.13|4
1639693910000|2021-12-16 22:31:50|1461.44|1445.44|1461.5|1445.5|1461.5|1445.5|1461.44|1445.44|2
1639693920000|2021-12-16 22:32:00|1461|1445|1461|1445|1461|1445|1461|1445|1
1639693940000|2021-12-16 22:32:20|1461.15|1445.15|1461.9|1445.9|1461.9|1445.9|1461.15|1445.15|6
1639693950000|2021-12-16 22:32:30|1462|1446|1462|1446|1462|1446|1462|1446|1
1639693960000|2021-12-16 22:32:40|1461.5|1445.5|1462|1446|1462|1446|1461.5|1445.5|3
1639693970000|2021-12-16 22:32:50|1461.88|1445.88|1461.88|1445.88|1461.88|1445.88|1461.88|1445.88|1
1639693980000|2021-12-16 22:33:00|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639694010000|2021-12-16 22:33:30|1461.41|1445.41|1461.3|1445.3|1461.41|1445.41|1461.3|1445.3|2
1639694020000|2021-12-16 22:33:40|1461.15|1445.15|1461.15|1445.15|1461.15|1445.15|1461.15|1445.15|1
1639694030000|2021-12-16 22:33:50|1460.65|1444.65|1460.5|1444.5|1460.65|1444.65|1460.5|1444.5|2
1639694050000|2021-12-16 22:34:10|1460.23|1444.23|1460.5|1444.5|1460.5|1444.5|1460.23|1444.23|2
1639694100000|2021-12-16 22:35:00|1460.6|1444.6|1460.6|1444.6|1460.6|1444.6|1460.6|1444.6|1
1639694110000|2021-12-16 22:35:10|1460.55|1444.55|1461.39|1445.39|1461.39|1445.39|1460.55|1444.55|3
1639694120000|2021-12-16 22:35:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.43|1445.43|3
1639694140000|2021-12-16 22:35:40|1461.43|1445.43|1461.85|1445.85|1461.85|1445.85|1461.11|1445.11|5
1639694160000|2021-12-16 22:36:00|1462.38|1446.38|1462.5|1446.5|1462.5|1446.5|1462.38|1446.38|2
1639694170000|2021-12-16 22:36:10|1462.85|1446.85|1462.5|1446.5|1462.85|1446.85|1462.5|1446.5|3
1639694180000|2021-12-16 22:36:20|1462.63|1446.63|1463|1447|1463|1447|1462.5|1446.5|3
1639694200000|2021-12-16 22:36:40|1463.4|1447.4|1463.5|1447.5|1463.5|1447.5|1463.4|1447.4|2
1639694210000|2021-12-16 22:36:50|1463.72|1447.72|1464.11|1448.11|1464.26|1448.26|1463.72|1447.72|3
1639694220000|2021-12-16 22:37:00|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639694300000|2021-12-16 22:38:20|1464.41|1448.41|1464.25|1448.25|1464.5|1448.5|1464.1|1448.1|6
1639694320000|2021-12-16 22:38:40|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639694340000|2021-12-16 22:39:00|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1
1639694350000|2021-12-16 22:39:10|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1639694380000|2021-12-16 22:39:40|1464.53|1448.53|1464.75|1448.75|1464.75|1448.75|1464.5|1448.5|3
1639694390000|2021-12-16 22:39:50|1464.9|1448.9|1464.75|1448.75|1464.9|1448.9|1464.75|1448.75|2
1639694400000|2021-12-16 22:40:00|1464.87|1448.87|1465.45|1449.45|1465.45|1449.45|1464.87|1448.87|3
1639694430000|2021-12-16 22:40:30|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1639694440000|2021-12-16 22:40:40|1466.4|1450.4|1466.4|1450.4|1466.4|1450.4|1466.4|1450.4|1
1639694460000|2021-12-16 22:41:00|1466.45|1450.45|1466.45|1450.45|1466.45|1450.45|1466.45|1450.45|1
1639694540000|2021-12-16 22:42:20|1466|1450|1466|1450|1466.45|1450.45|1466|1450|4
1639694560000|2021-12-16 22:42:40|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1639694570000|2021-12-16 22:42:50|1465.1|1449.1|1465.1|1449.1|1465.1|1449.1|1465.1|1449.1|1
1639694590000|2021-12-16 22:43:10|1465.45|1449.45|1465.45|1449.45|1465.45|1449.45|1465.45|1449.45|1
1639694600000|2021-12-16 22:43:20|1465.53|1449.53|1466.46|1450.46|1466.56|1450.56|1465.5|1449.5|7
1639694610000|2021-12-16 22:43:30|1466.61|1450.61|1466.82|1450.82|1466.82|1450.82|1466.61|1450.61|3
1639694620000|2021-12-16 22:43:40|1467.02|1451.02|1467.44|1451.44|1467.44|1451.44|1467.02|1451.02|3
1639694630000|2021-12-16 22:43:50|1467.43|1451.43|1467.5|1451.5|1467.5|1451.5|1467.43|1451.43|2
1639694650000|2021-12-16 22:44:10|1467.45|1451.45|1467.43|1451.43|1467.45|1451.45|1467.43|1451.43|2
1639694660000|2021-12-16 22:44:20|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1
1639694670000|2021-12-16 22:44:30|1467.2|1451.2|1467.35|1451.35|1467.35|1451.35|1467.2|1451.2|2
1639694680000|2021-12-16 22:44:40|1468.2|1452.2|1468.2|1452.2|1468.2|1452.2|1468.2|1452.2|1
1639694690000|2021-12-16 22:44:50|1468.05|1452.05|1467.33|1451.33|1468.05|1452.05|1467.33|1451.33|6
1639694700000|2021-12-16 22:45:00|1466.83|1450.83|1466.83|1450.83|1466.83|1450.83|1466.83|1450.83|1
1639694720000|2021-12-16 22:45:20|1467.04|1451.04|1467.58|1451.58|1467.58|1451.58|1467|1451|5
1639694730000|2021-12-16 22:45:30|1467.53|1451.53|1467.53|1451.53|1467.53|1451.53|1467.53|1451.53|1
1639694740000|2021-12-16 22:45:40|1467.5|1451.5|1467.91|1451.91|1467.91|1451.91|1467.5|1451.5|5
1639694750000|2021-12-16 22:45:50|1468.07|1452.07|1468.5|1452.5|1468.5|1452.5|1468.07|1452.07|5
1639694760000|2021-12-16 22:46:00|1468.21|1452.21|1468.21|1452.21|1468.21|1452.21|1468.21|1452.21|1
1639694770000|2021-12-16 22:46:10|1468.45|1452.45|1468.45|1452.45|1468.45|1452.45|1468.45|1452.45|1
1639694780000|2021-12-16 22:46:20|1468.46|1452.46|1468.5|1452.5|1468.5|1452.5|1468.46|1452.46|2
1639694790000|2021-12-16 22:46:30|1468.59|1452.59|1468.5|1452.5|1468.59|1452.59|1468.5|1452.5|2
1639694800000|2021-12-16 22:46:40|1468.56|1452.56|1468.5|1452.5|1468.6|1452.6|1468.5|1452.5|3
1639694810000|2021-12-16 22:46:50|1468.65|1452.65|1468.65|1452.65|1468.65|1452.65|1468.65|1452.65|1
1639694820000|2021-12-16 22:47:00|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1
1639694850000|2021-12-16 22:47:30|1468.31|1452.31|1468.31|1452.31|1468.31|1452.31|1468.31|1452.31|1
1639694860000|2021-12-16 22:47:40|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1
1639694870000|2021-12-16 22:47:50|1468.6|1452.6|1468.5|1452.5|1468.6|1452.6|1468.5|1452.5|2
1639694910000|2021-12-16 22:48:30|1468.59|1452.59|1468.5|1452.5|1468.59|1452.59|1468.45|1452.45|4
1639694920000|2021-12-16 22:48:40|1468.67|1452.67|1468.5|1452.5|1468.67|1452.67|1468.5|1452.5|3
1639694930000|2021-12-16 22:48:50|1468.59|1452.59|1468.59|1452.59|1468.59|1452.59|1468.59|1452.59|1
1639694940000|2021-12-16 22:49:00|1468.5|1452.5|1468.31|1452.31|1468.5|1452.5|1468.24|1452.24|4
1639694950000|2021-12-16 22:49:10|1467.81|1451.81|1468.5|1452.5|1468.5|1452.5|1467.81|1451.81|3
1639694960000|2021-12-16 22:49:20|1468.53|1452.53|1468.53|1452.53|1468.53|1452.53|1468.53|1452.53|1
1639694970000|2021-12-16 22:49:30|1468.59|1452.59|1469.02|1453.02|1469.02|1453.02|1468.59|1452.59|3
1639694980000|2021-12-16 22:49:40|1468.97|1452.97|1469.48|1453.48|1469.48|1453.48|1468.97|1452.97|3
1639694990000|2021-12-16 22:49:50|1469.46|1453.46|1470.43|1454.43|1470.5|1454.5|1469.46|1453.46|6
1639695000000|2021-12-16 22:50:00|1470.75|1454.75|1470.5|1454.5|1470.75|1454.75|1470.5|1454.5|2
1639695020000|2021-12-16 22:50:20|1470.81|1454.81|1470.81|1454.81|1471.15|1455.15|1470.81|1454.81|3
1639695030000|2021-12-16 22:50:30|1470.72|1454.72|1470.72|1454.72|1470.72|1454.72|1470.72|1454.72|1
1639695040000|2021-12-16 22:50:40|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1
1639695050000|2021-12-16 22:50:50|1470.46|1454.46|1470.28|1454.28|1470.5|1454.5|1470.28|1454.28|4
1639695060000|2021-12-16 22:51:00|1470.58|1454.58|1470.5|1454.5|1470.58|1454.58|1470.5|1454.5|2
1639695070000|2021-12-16 22:51:10|1470.48|1454.48|1470.5|1454.5|1470.5|1454.5|1470.48|1454.48|2
1639695080000|2021-12-16 22:51:20|1470.48|1454.48|1470.46|1454.46|1470.48|1454.48|1470.46|1454.46|2
1639695090000|2021-12-16 22:51:30|1470.5|1454.5|1470.14|1454.14|1470.5|1454.5|1470.14|1454.14|3
1639695100000|2021-12-16 22:51:40|1470.07|1454.07|1470.07|1454.07|1470.07|1454.07|1470.07|1454.07|1
1639695110000|2021-12-16 22:51:50|1469.47|1453.47|1469.47|1453.47|1469.47|1453.47|1469.47|1453.47|1
1639695120000|2021-12-16 22:52:00|1469.37|1453.37|1469.37|1453.37|1469.37|1453.37|1469.37|1453.37|1
1639695130000|2021-12-16 22:52:10|1469.15|1453.15|1469.05|1453.05|1469.15|1453.15|1469.05|1453.05|2
1639695150000|2021-12-16 22:52:30|1469.15|1453.15|1469.05|1453.05|1469.15|1453.15|1469.05|1453.05|2
1639695160000|2021-12-16 22:52:40|1469|1453|1469.05|1453.05|1469.1|1453.1|1469|1453|4
1639695170000|2021-12-16 22:52:50|1469.37|1453.37|1469.37|1453.37|1469.37|1453.37|1469.37|1453.37|1
1639695180000|2021-12-16 22:53:00|1468.97|1452.97|1468.97|1452.97|1469.47|1453.47|1468.97|1452.97|3
1639695190000|2021-12-16 22:53:10|1468.71|1452.71|1468.5|1452.5|1468.71|1452.71|1468.5|1452.5|2
1639695200000|2021-12-16 22:53:20|1468.71|1452.71|1468.5|1452.5|1468.71|1452.71|1468.5|1452.5|2
1639695210000|2021-12-16 22:53:30|1468|1452|1468|1452|1468|1452|1468|1452|1
1639695230000|2021-12-16 22:53:50|1468.5|1452.5|1468|1452|1468.5|1452.5|1468|1452|2
1639695240000|2021-12-16 22:54:00|1467.91|1451.91|1468.16|1452.16|1468.41|1452.41|1467.91|1451.91|4
1639695260000|2021-12-16 22:54:20|1468.33|1452.33|1467.42|1451.42|1468.33|1452.33|1467.42|1451.42|6
1639695270000|2021-12-16 22:54:30|1467.44|1451.44|1467.39|1451.39|1467.44|1451.44|1467.39|1451.39|2
1639695280000|2021-12-16 22:54:40|1467.36|1451.36|1467.26|1451.26|1467.36|1451.36|1467.11|1451.11|5
1639695290000|2021-12-16 22:54:50|1467.36|1451.36|1467.36|1451.36|1467.36|1451.36|1467.3|1451.3|4
1639695300000|2021-12-16 22:55:00|1466.8|1450.8|1466.86|1450.86|1466.86|1450.86|1466.8|1450.8|2
1639695310000|2021-12-16 22:55:10|1467.26|1451.26|1467.36|1451.36|1467.36|1451.36|1467.26|1451.26|2
1639695320000|2021-12-16 22:55:20|1467.41|1451.41|1467.33|1451.33|1467.41|1451.41|1467.33|1451.33|2
1639695340000|2021-12-16 22:55:40|1466.85|1450.85|1466.86|1450.86|1466.86|1450.86|1466.85|1450.85|2
1639695360000|2021-12-16 22:56:00|1466.6|1450.6|1466.6|1450.6|1466.6|1450.6|1466.6|1450.6|1
1639695370000|2021-12-16 22:56:10|1466.86|1450.86|1467.08|1451.08|1467.27|1451.27|1466.86|1450.86|3
1639695380000|2021-12-16 22:56:20|1467.23|1451.23|1468.9|1452.9|1468.9|1452.9|1467.15|1451.15|10
1639695390000|2021-12-16 22:56:30|1469.39|1453.39|1469.5|1453.5|1469.5|1453.5|1469.39|1453.39|2
1639695400000|2021-12-16 22:56:40|1469.6|1453.6|1469.6|1453.6|1469.6|1453.6|1469.6|1453.6|1
1639695430000|2021-12-16 22:57:10|1469.5|1453.5|1469.25|1453.25|1469.5|1453.5|1469.25|1453.25|2
1639695440000|2021-12-16 22:57:20|1468.56|1452.56|1468.56|1452.56|1468.56|1452.56|1468.56|1452.56|1
1639695450000|2021-12-16 22:57:30|1468.5|1452.5|1468.13|1452.13|1468.5|1452.5|1468.13|1452.13|2
1639695460000|2021-12-16 22:57:40|1467.53|1451.53|1467.5|1451.5|1467.53|1451.53|1467.15|1451.15|4
1639695480000|2021-12-16 22:58:00|1467.56|1451.56|1467.88|1451.88|1468.1|1452.1|1467.56|1451.56|4
1639695500000|2021-12-16 22:58:20|1467.75|1451.75|1467.75|1451.75|1468|1452|1467.75|1451.75|3
1639695510000|2021-12-16 22:58:30|1467.5|1451.5|1467.45|1451.45|1467.5|1451.5|1467.45|1451.45|2
1639695520000|2021-12-16 22:58:40|1467.36|1451.36|1466.35|1450.35|1467.36|1451.36|1465.01|1449.01|11
1639695530000|2021-12-16 22:58:50|1466.6|1450.6|1467.14|1451.14|1467.65|1451.65|1466.37|1450.37|11
1639695540000|2021-12-16 22:59:00|1467.1|1451.1|1467.1|1451.1|1467.26|1451.26|1467.1|1451.1|4
1639695550000|2021-12-16 22:59:10|1466.96|1450.96|1466.41|1450.41|1466.96|1450.96|1466.41|1450.41|2
1639695560000|2021-12-16 22:59:20|1466.39|1450.39|1465.43|1449.43|1466.39|1450.39|1465.37|1449.37|7
1639695570000|2021-12-16 22:59:30|1465.5|1449.5|1466.88|1450.88|1467|1451|1465.5|1449.5|10
1639695580000|2021-12-16 22:59:40|1466.5|1450.5|1466.4|1450.4|1466.8|1450.8|1466.4|1450.4|4
1639695590000|2021-12-16 22:59:50|1466.32|1450.32|1466.41|1450.41|1466.5|1450.5|1466.32|1450.32|4
1639695600000|2021-12-16 23:00:00|1466.25|1450.25|1464.39|1448.39|1466.5|1450.5|1464.39|1448.39|12
1639695610000|2021-12-16 23:00:10|1464.21|1448.21|1464.35|1448.35|1464.36|1448.36|1463.39|1447.39|13
1639695620000|2021-12-16 23:00:20|1464|1448|1464.07|1448.07|1464.07|1448.07|1464|1448|4
1639695630000|2021-12-16 23:00:30|1464.26|1448.26|1463.93|1447.93|1464.35|1448.35|1463.93|1447.93|4
1639695640000|2021-12-16 23:00:40|1464|1448|1462.6|1446.6|1464|1448|1462.6|1446.6|9
1639695650000|2021-12-16 23:00:50|1462.3|1446.3|1463.43|1447.43|1463.43|1447.43|1462.3|1446.3|10
1639695660000|2021-12-16 23:01:00|1463.45|1447.45|1463.5|1447.5|1463.5|1447.5|1462.65|1446.65|7
1639695670000|2021-12-16 23:01:10|1463.65|1447.65|1463.75|1447.75|1463.75|1447.75|1463.5|1447.5|5
1639695680000|2021-12-16 23:01:20|1463.5|1447.5|1463.75|1447.75|1463.75|1447.75|1463.5|1447.5|8
1639695690000|2021-12-16 23:01:30|1463.5|1447.5|1463.45|1447.45|1463.75|1447.75|1463.4|1447.4|5
1639695700000|2021-12-16 23:01:40|1463.36|1447.36|1463.32|1447.32|1463.36|1447.36|1463.31|1447.31|5
1639695710000|2021-12-16 23:01:50|1463.31|1447.31|1461.25|1445.25|1463.31|1447.31|1461.25|1445.25|14
1639695720000|2021-12-16 23:02:00|1461.23|1445.23|1461.35|1445.35|1461.55|1445.55|1461.23|1445.23|3
1639695730000|2021-12-16 23:02:10|1461.09|1445.09|1460.94|1444.94|1461.31|1445.31|1460.5|1444.5|8
1639695740000|2021-12-16 23:02:20|1461.13|1445.13|1461.88|1445.88|1462.3|1446.3|1461.13|1445.13|9
1639695750000|2021-12-16 23:02:30|1462.12|1446.12|1463|1447|1463.53|1447.53|1462.12|1446.12|18
1639695760000|2021-12-16 23:02:40|1462.87|1446.87|1462.89|1446.89|1462.89|1446.89|1462.82|1446.82|6
1639695770000|2021-12-16 23:02:50|1462.67|1446.67|1462.47|1446.47|1462.67|1446.67|1462.47|1446.47|6
1639695780000|2021-12-16 23:03:00|1462.54|1446.54|1463.45|1447.45|1463.48|1447.48|1462.54|1446.54|9
1639695790000|2021-12-16 23:03:10|1463.37|1447.37|1462.48|1446.48|1463.37|1447.37|1462.48|1446.48|6
1639695800000|2021-12-16 23:03:20|1462.5|1446.5|1462.46|1446.46|1462.83|1446.83|1462.46|1446.46|8
1639695810000|2021-12-16 23:03:30|1462.62|1446.62|1463.05|1447.05|1463.05|1447.05|1462.62|1446.62|2
1639695820000|2021-12-16 23:03:40|1463.15|1447.15|1463.32|1447.32|1463.32|1447.32|1463.15|1447.15|2
1639695830000|2021-12-16 23:03:50|1463.35|1447.35|1462.84|1446.84|1463.36|1447.36|1462.84|1446.84|3
1639695840000|2021-12-16 23:04:00|1462.48|1446.48|1462.5|1446.5|1462.5|1446.5|1462.41|1446.41|6
1639695850000|2021-12-16 23:04:10|1462.46|1446.46|1461.5|1445.5|1462.46|1446.46|1461.39|1445.39|4
1639695860000|2021-12-16 23:04:20|1461.1|1445.1|1460.6|1444.6|1461.1|1445.1|1460.6|1444.6|2
1639695870000|2021-12-16 23:04:30|1460.5|1444.5|1460.1|1444.1|1460.5|1444.5|1460.1|1444.1|5
1639695880000|2021-12-16 23:04:40|1460.3|1444.3|1460.42|1444.42|1460.5|1444.5|1460.26|1444.26|5
1639695890000|2021-12-16 23:04:50|1460.2|1444.2|1460.3|1444.3|1460.61|1444.61|1460.2|1444.2|7
1639695900000|2021-12-16 23:05:00|1460.5|1444.5|1459.79|1443.79|1460.5|1444.5|1459.79|1443.79|3
1639695910000|2021-12-16 23:05:10|1459.7|1443.7|1459.5|1443.5|1459.7|1443.7|1459.5|1443.5|2
1639695920000|2021-12-16 23:05:20|1459.57|1443.57|1460.12|1444.12|1460.13|1444.13|1459.57|1443.57|13
1639695930000|2021-12-16 23:05:30|1459.72|1443.72|1458.57|1442.57|1459.72|1443.72|1458.55|1442.55|11
1639695940000|2021-12-16 23:05:40|1458.5|1442.5|1459.15|1443.15|1459.3|1443.3|1458.48|1442.48|9
1639695950000|2021-12-16 23:05:50|1459.3|1443.3|1459.07|1443.07|1459.3|1443.3|1459.07|1443.07|2
1639695960000|2021-12-16 23:06:00|1459.28|1443.28|1459.34|1443.34|1459.5|1443.5|1459.07|1443.07|8
1639695970000|2021-12-16 23:06:10|1459.5|1443.5|1458.5|1442.5|1459.5|1443.5|1458.47|1442.47|11
1639695980000|2021-12-16 23:06:20|1458.47|1442.47|1458.7|1442.7|1458.77|1442.77|1458.47|1442.47|11
1639695990000|2021-12-16 23:06:30|1459.2|1443.2|1459.1|1443.1|1459.2|1443.2|1459.08|1443.08|3
1639696000000|2021-12-16 23:06:40|1459.08|1443.08|1459.08|1443.08|1459.08|1443.08|1459.08|1443.08|1
1639696020000|2021-12-16 23:07:00|1459.1|1443.1|1459.03|1443.03|1459.1|1443.1|1459.03|1443.03|3
1639696030000|2021-12-16 23:07:10|1458.95|1442.95|1458.3|1442.3|1458.95|1442.95|1458.3|1442.3|9
1639696040000|2021-12-16 23:07:20|1458.32|1442.32|1458.1|1442.1|1458.32|1442.32|1458.1|1442.1|6
1639696070000|2021-12-16 23:07:50|1458.05|1442.05|1457.45|1441.45|1458.05|1442.05|1457.45|1441.45|4
1639696080000|2021-12-16 23:08:00|1457.41|1441.41|1458.39|1442.39|1458.39|1442.39|1457.26|1441.26|12
1639696090000|2021-12-16 23:08:10|1458.44|1442.44|1458.43|1442.43|1458.44|1442.44|1458.35|1442.35|7
1639696100000|2021-12-16 23:08:20|1458.93|1442.93|1460|1444|1460|1444|1458.93|1442.93|9
1639696110000|2021-12-16 23:08:30|1459.93|1443.93|1459.44|1443.44|1460|1444|1459.22|1443.22|10
1639696120000|2021-12-16 23:08:40|1459.33|1443.33|1459.16|1443.16|1459.33|1443.33|1459.16|1443.16|10
1639696130000|2021-12-16 23:08:50|1459|1443|1458.4|1442.4|1459|1443|1458.4|1442.4|5
1639696140000|2021-12-16 23:09:00|1458.22|1442.22|1459.06|1443.06|1459.15|1443.15|1458.22|1442.22|10
1639696160000|2021-12-16 23:09:20|1459.5|1443.5|1459.37|1443.37|1459.5|1443.5|1459.37|1443.37|2
1639696170000|2021-12-16 23:09:30|1459.5|1443.5|1459|1443|1459.5|1443.5|1458.91|1442.91|7
1639696180000|2021-12-16 23:09:40|1459.11|1443.11|1459.11|1443.11|1459.11|1443.11|1459.11|1443.11|1
1639696190000|2021-12-16 23:09:50|1459.12|1443.12|1459.79|1443.79|1459.79|1443.79|1459.12|1443.12|6
1639696200000|2021-12-16 23:10:00|1459.92|1443.92|1461.16|1445.16|1461.3|1445.3|1459.62|1443.62|9
1639696210000|2021-12-16 23:10:10|1461.06|1445.06|1461.5|1445.5|1461.5|1445.5|1460.66|1444.66|8
1639696220000|2021-12-16 23:10:20|1461.23|1445.23|1461.5|1445.5|1462|1446|1461.23|1445.23|10
1639696230000|2021-12-16 23:10:30|1461.34|1445.34|1462.45|1446.45|1462.45|1446.45|1461.34|1445.34|6
1639696250000|2021-12-16 23:10:50|1462|1446|1461.17|1445.17|1462|1446|1461.17|1445.17|7
1639696260000|2021-12-16 23:11:00|1461.36|1445.36|1460.77|1444.77|1461.36|1445.36|1460.77|1444.77|5
1639696270000|2021-12-16 23:11:10|1460.61|1444.61|1460.35|1444.35|1460.61|1444.61|1460.35|1444.35|3
1639696280000|2021-12-16 23:11:20|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1
1639696290000|2021-12-16 23:11:30|1460.5|1444.5|1460.88|1444.88|1461|1445|1460.5|1444.5|3
1639696300000|2021-12-16 23:11:40|1461|1445|1460.5|1444.5|1461|1445|1460.5|1444.5|7
1639696320000|2021-12-16 23:12:00|1460.7|1444.7|1460.5|1444.5|1460.7|1444.7|1460.44|1444.44|8
1639696330000|2021-12-16 23:12:10|1460.75|1444.75|1460.5|1444.5|1460.75|1444.75|1460.5|1444.5|2
1639696340000|2021-12-16 23:12:20|1460.64|1444.64|1460.64|1444.64|1460.95|1444.95|1460.64|1444.64|3
1639696350000|2021-12-16 23:12:30|1460.6|1444.6|1460.5|1444.5|1460.6|1444.6|1460.5|1444.5|2
1639696360000|2021-12-16 23:12:40|1460.46|1444.46|1460.42|1444.42|1460.46|1444.46|1460.42|1444.42|2
1639696370000|2021-12-16 23:12:50|1460.07|1444.07|1459.92|1443.92|1460.42|1444.42|1459.57|1443.57|5
1639696390000|2021-12-16 23:13:10|1459.6|1443.6|1458.75|1442.75|1459.6|1443.6|1458.75|1442.75|4
1639696400000|2021-12-16 23:13:20|1458.15|1442.15|1457.5|1441.5|1458.15|1442.15|1457.5|1441.5|3
1639696410000|2021-12-16 23:13:30|1457.05|1441.05|1456.18|1440.18|1457.05|1441.05|1456.18|1440.18|5
1639696420000|2021-12-16 23:13:40|1456.35|1440.35|1455.24|1439.24|1456.36|1440.36|1455.09|1439.09|10
1639696430000|2021-12-16 23:13:50|1455.5|1439.5|1455.75|1439.75|1456|1440|1455.5|1439.5|4
1639696440000|2021-12-16 23:14:00|1455.5|1439.5|1455.48|1439.48|1455.5|1439.5|1455.33|1439.33|5
1639696470000|2021-12-16 23:14:30|1455.41|1439.41|1455.48|1439.48|1455.49|1439.49|1455.41|1439.41|4
1639696480000|2021-12-16 23:14:40|1455.49|1439.49|1455.85|1439.85|1456.17|1440.17|1455.49|1439.49|10
1639696490000|2021-12-16 23:14:50|1456.04|1440.04|1456.42|1440.42|1456.44|1440.44|1455.85|1439.85|11
1639696500000|2021-12-16 23:15:00|1457.1|1441.1|1456.55|1440.55|1457.32|1441.32|1456.55|1440.55|8
1639696510000|2021-12-16 23:15:10|1456.61|1440.61|1457.5|1441.5|1457.5|1441.5|1456.61|1440.61|2
1639696520000|2021-12-16 23:15:20|1457.59|1441.59|1457.95|1441.95|1457.95|1441.95|1457.59|1441.59|6
1639696530000|2021-12-16 23:15:30|1457.76|1441.76|1457.76|1441.76|1458.4|1442.4|1457.76|1441.76|4
1639696540000|2021-12-16 23:15:40|1457.7|1441.7|1457.76|1441.76|1457.76|1441.76|1457.7|1441.7|3
1639696550000|2021-12-16 23:15:50|1458.3|1442.3|1458.15|1442.15|1458.3|1442.3|1458.13|1442.13|4
1639696560000|2021-12-16 23:16:00|1458.11|1442.11|1458.11|1442.11|1458.25|1442.25|1458.11|1442.11|5
1639696570000|2021-12-16 23:16:10|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1
1639696580000|2021-12-16 23:16:20|1457.75|1441.75|1457.45|1441.45|1457.75|1441.75|1457.45|1441.45|6
1639696590000|2021-12-16 23:16:30|1457.4|1441.4|1457.17|1441.17|1457.4|1441.4|1456.86|1440.86|4
1639696600000|2021-12-16 23:16:40|1457.56|1441.56|1458.5|1442.5|1458.5|1442.5|1457.56|1441.56|9
1639696620000|2021-12-16 23:17:00|1458.85|1442.85|1459.35|1443.35|1459.35|1443.35|1458.85|1442.85|2
1639696630000|2021-12-16 23:17:10|1459.5|1443.5|1460.69|1444.69|1460.69|1444.69|1459.5|1443.5|11
1639696640000|2021-12-16 23:17:20|1460.5|1444.5|1460.5|1444.5|1461|1445|1460.5|1444.5|5
1639696650000|2021-12-16 23:17:30|1461|1445|1461|1445|1461|1445|1461|1445|1
1639696660000|2021-12-16 23:17:40|1461.5|1445.5|1461.72|1445.72|1461.88|1445.88|1461.5|1445.5|4
1639696670000|2021-12-16 23:17:50|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639696680000|2021-12-16 23:18:00|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1
1639696690000|2021-12-16 23:18:10|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639696710000|2021-12-16 23:18:30|1461.14|1445.14|1460.5|1444.5|1461.14|1445.14|1459.75|1443.75|9
1639696720000|2021-12-16 23:18:40|1460.45|1444.45|1461|1445|1461|1445|1460.45|1444.45|11
1639696730000|2021-12-16 23:18:50|1460.9|1444.9|1460.88|1444.88|1461|1445|1460.88|1444.88|3
1639696740000|2021-12-16 23:19:00|1460.24|1444.24|1460.24|1444.24|1460.45|1444.45|1460|1444|7
1639696750000|2021-12-16 23:19:10|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639696760000|2021-12-16 23:19:20|1460.9|1444.9|1460.9|1444.9|1461|1445|1460.9|1444.9|5
1639696770000|2021-12-16 23:19:30|1461|1445|1460.08|1444.08|1461|1445|1460|1444|11
1639696780000|2021-12-16 23:19:40|1459.73|1443.73|1459.65|1443.65|1459.73|1443.73|1459.65|1443.65|2
1639696790000|2021-12-16 23:19:50|1459.58|1443.58|1459.19|1443.19|1459.58|1443.58|1459.19|1443.19|8
1639696800000|2021-12-16 23:20:00|1458.74|1442.74|1458.5|1442.5|1459.19|1443.19|1458.5|1442.5|4
1639696810000|2021-12-16 23:20:10|1459|1443|1459.5|1443.5|1459.5|1443.5|1459|1443|3
1639696820000|2021-12-16 23:20:20|1460|1444|1460.11|1444.11|1460.45|1444.45|1460|1444|4
1639696830000|2021-12-16 23:20:30|1459.76|1443.76|1460.11|1444.11|1460.11|1444.11|1459.76|1443.76|2
1639696840000|2021-12-16 23:20:40|1460.04|1444.04|1460.5|1444.5|1460.5|1444.5|1460.04|1444.04|4
1639696870000|2021-12-16 23:21:10|1460.66|1444.66|1460.7|1444.7|1460.7|1444.7|1460.5|1444.5|3
1639696880000|2021-12-16 23:21:20|1460.82|1444.82|1460.82|1444.82|1460.82|1444.82|1460.82|1444.82|1
1639696890000|2021-12-16 23:21:30|1460.7|1444.7|1460.39|1444.39|1460.7|1444.7|1460.39|1444.39|3
1639696900000|2021-12-16 23:21:40|1460.24|1444.24|1460.19|1444.19|1460.24|1444.24|1460.15|1444.15|5
1639696910000|2021-12-16 23:21:50|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.24|1443.24|4
1639696930000|2021-12-16 23:22:10|1459.28|1443.28|1459|1443|1459.28|1443.28|1459|1443|2
1639696940000|2021-12-16 23:22:20|1459.04|1443.04|1459.04|1443.04|1459.04|1443.04|1459.04|1443.04|1
1639696950000|2021-12-16 23:22:30|1458.83|1442.83|1458.5|1442.5|1458.83|1442.83|1458.5|1442.5|3
1639696960000|2021-12-16 23:22:40|1458.25|1442.25|1458.5|1442.5|1458.5|1442.5|1458.25|1442.25|2
1639696970000|2021-12-16 23:22:50|1457.69|1441.69|1457.6|1441.6|1457.69|1441.69|1457.6|1441.6|2
1639696980000|2021-12-16 23:23:00|1458|1442|1458.5|1442.5|1459.03|1443.03|1458|1442|10
1639696990000|2021-12-16 23:23:10|1459|1443|1459|1443|1459|1443|1459|1443|1
1639697000000|2021-12-16 23:23:20|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639697010000|2021-12-16 23:23:30|1459.44|1443.44|1459.1|1443.1|1459.5|1443.5|1459|1443|4
1639697020000|2021-12-16 23:23:40|1459.04|1443.04|1459.68|1443.68|1459.68|1443.68|1459.04|1443.04|6
1639697030000|2021-12-16 23:23:50|1459.62|1443.62|1459.5|1443.5|1459.68|1443.68|1459.4|1443.4|10
1639697040000|2021-12-16 23:24:00|1459.3|1443.3|1459.46|1443.46|1459.46|1443.46|1459.3|1443.3|4
1639697050000|2021-12-16 23:24:10|1459.3|1443.3|1458.38|1442.38|1459.3|1443.3|1458.38|1442.38|9
1639697060000|2021-12-16 23:24:20|1458.23|1442.23|1458.18|1442.18|1458.23|1442.23|1458.18|1442.18|2
1639697070000|2021-12-16 23:24:30|1458.5|1442.5|1458.24|1442.24|1458.5|1442.5|1458.24|1442.24|4
1639697080000|2021-12-16 23:24:40|1458.5|1442.5|1458.24|1442.24|1458.5|1442.5|1458.24|1442.24|2
1639697090000|2021-12-16 23:24:50|1458.18|1442.18|1457.39|1441.39|1458.18|1442.18|1457.39|1441.39|6
1639697100000|2021-12-16 23:25:00|1457.5|1441.5|1457.72|1441.72|1457.72|1441.72|1457.21|1441.21|7
1639697110000|2021-12-16 23:25:10|1457.5|1441.5|1458.15|1442.15|1458.35|1442.35|1457.5|1441.5|5
1639697120000|2021-12-16 23:25:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639697140000|2021-12-16 23:25:40|1458.32|1442.32|1458.32|1442.32|1458.5|1442.5|1458.32|1442.32|5
1639697150000|2021-12-16 23:25:50|1458.5|1442.5|1458.22|1442.22|1458.5|1442.5|1458.22|1442.22|2
1639697160000|2021-12-16 23:26:00|1458|1442|1458.22|1442.22|1458.4|1442.4|1457.94|1441.94|4
1639697170000|2021-12-16 23:26:10|1458.5|1442.5|1458.5|1442.5|1459|1443|1458.5|1442.5|8
1639697180000|2021-12-16 23:26:20|1458.9|1442.9|1459|1443|1459|1443|1458.22|1442.22|7
1639697190000|2021-12-16 23:26:30|1459.04|1443.04|1459.07|1443.07|1459.4|1443.4|1458.9|1442.9|7
1639697200000|2021-12-16 23:26:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639697210000|2021-12-16 23:26:50|1459.35|1443.35|1459.5|1443.5|1459.5|1443.5|1459.15|1443.15|3
1639697220000|2021-12-16 23:27:00|1459.12|1443.12|1459.12|1443.12|1459.12|1443.12|1459.12|1443.12|1
1639697230000|2021-12-16 23:27:10|1459.13|1443.13|1459.2|1443.2|1459.2|1443.2|1459.13|1443.13|2
1639697240000|2021-12-16 23:27:20|1458.7|1442.7|1457.7|1441.7|1458.7|1442.7|1457.7|1441.7|4
1639697250000|2021-12-16 23:27:30|1457.8|1441.8|1458.5|1442.5|1458.5|1442.5|1457.8|1441.8|2
1639697260000|2021-12-16 23:27:40|1458.3|1442.3|1457.5|1441.5|1458.3|1442.3|1457.5|1441.5|3
1639697270000|2021-12-16 23:27:50|1457.44|1441.44|1457.5|1441.5|1457.5|1441.5|1457.27|1441.27|3
1639697280000|2021-12-16 23:28:00|1457.79|1441.79|1458.15|1442.15|1458.15|1442.15|1457.79|1441.79|3
1639697290000|2021-12-16 23:28:10|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639697300000|2021-12-16 23:28:20|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1
1639697310000|2021-12-16 23:28:30|1459.35|1443.35|1459.5|1443.5|1459.5|1443.5|1459.35|1443.35|2
1639697320000|2021-12-16 23:28:40|1459.18|1443.18|1459.18|1443.18|1459.18|1443.18|1459.18|1443.18|1
1639697330000|2021-12-16 23:28:50|1459.5|1443.5|1459.7|1443.7|1459.7|1443.7|1459.5|1443.5|3
1639697340000|2021-12-16 23:29:00|1459.64|1443.64|1459.59|1443.59|1459.65|1443.65|1459.59|1443.59|5
1639697350000|2021-12-16 23:29:10|1460.25|1444.25|1461.2|1445.2|1461.2|1445.2|1460.25|1444.25|4
1639697370000|2021-12-16 23:29:30|1461.3|1445.3|1461.3|1445.3|1461.3|1445.3|1461.3|1445.3|1
1639697380000|2021-12-16 23:29:40|1461.35|1445.35|1460.57|1444.57|1461.35|1445.35|1460.57|1444.57|3
1639697390000|2021-12-16 23:29:50|1460.42|1444.42|1460|1444|1460.57|1444.57|1460|1444|3
1639697400000|2021-12-16 23:30:00|1459.5|1443.5|1457.99|1441.99|1459.5|1443.5|1457.99|1441.99|9
1639697410000|2021-12-16 23:30:10|1458.24|1442.24|1459.4|1443.4|1459.4|1443.4|1458.24|1442.24|5
1639697420000|2021-12-16 23:30:20|1459.3|1443.3|1458.91|1442.91|1459.4|1443.4|1458.91|1442.91|7
1639697430000|2021-12-16 23:30:30|1458.5|1442.5|1458.12|1442.12|1458.5|1442.5|1457.74|1441.74|10
1639697440000|2021-12-16 23:30:40|1457.74|1441.74|1457.79|1441.79|1458.24|1442.24|1457.7|1441.7|14
1639697450000|2021-12-16 23:30:50|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1
1639697460000|2021-12-16 23:31:00|1457.74|1441.74|1457.79|1441.79|1457.79|1441.79|1457.74|1441.74|2
1639697470000|2021-12-16 23:31:10|1457.64|1441.64|1456.01|1440.01|1457.79|1441.79|1456.01|1440.01|6
1639697480000|2021-12-16 23:31:20|1456.02|1440.02|1455.97|1439.97|1456.02|1440.02|1455.97|1439.97|2
1639697490000|2021-12-16 23:31:30|1455.55|1439.55|1456.42|1440.42|1456.42|1440.42|1455.55|1439.55|5
1639697510000|2021-12-16 23:31:50|1456.27|1440.27|1455.5|1439.5|1456.42|1440.42|1455.5|1439.5|5
1639697520000|2021-12-16 23:32:00|1455.7|1439.7|1454.91|1438.91|1455.7|1439.7|1454.91|1438.91|8
1639697530000|2021-12-16 23:32:10|1455.1|1439.1|1454.35|1438.35|1455.1|1439.1|1454.35|1438.35|10
1639697540000|2021-12-16 23:32:20|1454.25|1438.25|1454.5|1438.5|1454.5|1438.5|1454.25|1438.25|2
1639697550000|2021-12-16 23:32:30|1454.4|1438.4|1454.5|1438.5|1454.5|1438.5|1454.4|1438.4|3
1639697570000|2021-12-16 23:32:50|1453.75|1437.75|1453.66|1437.66|1453.75|1437.75|1453.41|1437.41|6
1639697580000|2021-12-16 23:33:00|1453.49|1437.49|1453.55|1437.55|1453.55|1437.55|1453.49|1437.49|2
1639697590000|2021-12-16 23:33:10|1453.4|1437.4|1453.5|1437.5|1453.5|1437.5|1453.4|1437.4|2
1639697600000|2021-12-16 23:33:20|1453.2|1437.2|1451.96|1435.96|1453.2|1437.2|1451.96|1435.96|5
1639697610000|2021-12-16 23:33:30|1451.56|1435.56|1451.5|1435.5|1451.56|1435.56|1451.04|1435.04|6
1639697620000|2021-12-16 23:33:40|1451.37|1435.37|1451.24|1435.24|1451.37|1435.37|1451.24|1435.24|2
1639697630000|2021-12-16 23:33:50|1451.34|1435.34|1452.13|1436.13|1452.13|1436.13|1451.22|1435.22|18
1639697640000|2021-12-16 23:34:00|1452.5|1436.5|1452.13|1436.13|1452.5|1436.5|1452.13|1436.13|3
1639697650000|2021-12-16 23:34:10|1451.5|1435.5|1450.78|1434.78|1451.5|1435.5|1450.78|1434.78|6
1639697660000|2021-12-16 23:34:20|1451.13|1435.13|1450.83|1434.83|1451.13|1435.13|1450.83|1434.83|2
1639697670000|2021-12-16 23:34:30|1450.63|1434.63|1450.78|1434.78|1450.78|1434.78|1450.5|1434.5|9
1639697680000|2021-12-16 23:34:40|1450.53|1434.53|1451.5|1435.5|1451.5|1435.5|1450.53|1434.53|9
1639697690000|2021-12-16 23:34:50|1451.13|1435.13|1450.53|1434.53|1451.23|1435.23|1450.5|1434.5|12
1639697700000|2021-12-16 23:35:00|1450.6|1434.6|1450.5|1434.5|1450.86|1434.86|1450.34|1434.34|11
1639697710000|2021-12-16 23:35:10|1450.63|1434.63|1450.63|1434.63|1450.63|1434.63|1450.63|1434.63|1
1639697720000|2021-12-16 23:35:20|1450.5|1434.5|1450.55|1434.55|1450.63|1434.63|1450.49|1434.49|7
1639697730000|2021-12-16 23:35:30|1450.5|1434.5|1450.5|1434.5|1450.6|1434.6|1450.5|1434.5|3
1639697740000|2021-12-16 23:35:40|1449.65|1433.65|1449.5|1433.5|1449.65|1433.65|1449.5|1433.5|2
1639697750000|2021-12-16 23:35:50|1449.48|1433.48|1449.5|1433.5|1449.5|1433.5|1449.1|1433.1|9
1639697760000|2021-12-16 23:36:00|1449.4|1433.4|1449.31|1433.31|1449.5|1433.5|1449.31|1433.31|3
1639697770000|2021-12-16 23:36:10|1449.22|1433.22|1449.38|1433.38|1449.38|1433.38|1449.06|1433.06|6
1639697780000|2021-12-16 23:36:20|1449.5|1433.5|1449.42|1433.42|1449.5|1433.5|1449.31|1433.31|5
1639697790000|2021-12-16 23:36:30|1449.31|1433.31|1449.31|1433.31|1449.31|1433.31|1449.31|1433.31|1
1639697800000|2021-12-16 23:36:40|1449.42|1433.42|1448.91|1432.91|1449.42|1433.42|1448.91|1432.91|3
1639697810000|2021-12-16 23:36:50|1448.75|1432.75|1448.75|1432.75|1448.75|1432.75|1448.75|1432.75|1
1639697820000|2021-12-16 23:37:00|1448.5|1432.5|1448.7|1432.7|1448.81|1432.81|1448.5|1432.5|5
1639697830000|2021-12-16 23:37:10|1448.81|1432.81|1450.71|1434.71|1450.71|1434.71|1448.81|1432.81|12
1639697840000|2021-12-16 23:37:20|1450.7|1434.7|1451.15|1435.15|1451.5|1435.5|1450.7|1434.7|10
1639697850000|2021-12-16 23:37:30|1451.2|1435.2|1450.5|1434.5|1451.2|1435.2|1450.34|1434.34|8
1639697860000|2021-12-16 23:37:40|1450.34|1434.34|1450.5|1434.5|1450.5|1434.5|1450.34|1434.34|2
1639697880000|2021-12-16 23:38:00|1451.4|1435.4|1451.4|1435.4|1451.76|1435.76|1451.4|1435.4|8
1639697890000|2021-12-16 23:38:10|1451.5|1435.5|1451.5|1435.5|1451.61|1435.61|1451.11|1435.11|11
1639697900000|2021-12-16 23:38:20|1451.59|1435.59|1452.4|1436.4|1452.4|1436.4|1451.59|1435.59|7
1639697910000|2021-12-16 23:38:30|1452.3|1436.3|1451.6|1435.6|1452.45|1436.45|1451.6|1435.6|7
1639697920000|2021-12-16 23:38:40|1452|1436|1452.35|1436.35|1452.35|1436.35|1452|1436|2
1639697930000|2021-12-16 23:38:50|1452.24|1436.24|1452.69|1436.69|1452.97|1436.97|1452.05|1436.05|9
1639697940000|2021-12-16 23:39:00|1452.47|1436.47|1453.19|1437.19|1453.45|1437.45|1452.47|1436.47|5
1639697950000|2021-12-16 23:39:10|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.05|1437.05|5
1639697960000|2021-12-16 23:39:20|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639697980000|2021-12-16 23:39:40|1452.33|1436.33|1452.15|1436.15|1452.33|1436.33|1452.15|1436.15|2
1639697990000|2021-12-16 23:39:50|1452|1436|1450.5|1434.5|1452|1436|1450.5|1434.5|5
1639698000000|2021-12-16 23:40:00|1450.79|1434.79|1449.5|1433.5|1451|1435|1449.5|1433.5|7
1639698010000|2021-12-16 23:40:10|1449.42|1433.42|1448.7|1432.7|1449.42|1433.42|1448.7|1432.7|2
1639698030000|2021-12-16 23:40:30|1449.2|1433.2|1449.31|1433.31|1449.5|1433.5|1448.7|1432.7|9
1639698040000|2021-12-16 23:40:40|1448.5|1432.5|1448.66|1432.66|1448.66|1432.66|1448.5|1432.5|3
1639698050000|2021-12-16 23:40:50|1448.7|1432.7|1449.16|1433.16|1449.16|1433.16|1448.66|1432.66|6
1639698060000|2021-12-16 23:41:00|1449.06|1433.06|1449.5|1433.5|1449.5|1433.5|1449.06|1433.06|6
1639698080000|2021-12-16 23:41:20|1449.75|1433.75|1449.45|1433.45|1449.75|1433.75|1449.45|1433.45|3
1639698090000|2021-12-16 23:41:30|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639698100000|2021-12-16 23:41:40|1449.4|1433.4|1449.27|1433.27|1449.5|1433.5|1448.83|1432.83|6
1639698110000|2021-12-16 23:41:50|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639698120000|2021-12-16 23:42:00|1449.26|1433.26|1449.45|1433.45|1449.45|1433.45|1449.26|1433.26|3
1639698130000|2021-12-16 23:42:10|1449.26|1433.26|1449.23|1433.23|1449.26|1433.26|1448.78|1432.78|4
1639698140000|2021-12-16 23:42:20|1449.15|1433.15|1448.78|1432.78|1449.15|1433.15|1448.78|1432.78|2
1639698150000|2021-12-16 23:42:30|1448.55|1432.55|1448.5|1432.5|1448.55|1432.55|1448.5|1432.5|2
1639698160000|2021-12-16 23:42:40|1448.32|1432.32|1448.21|1432.21|1448.32|1432.32|1448.21|1432.21|2
1639698170000|2021-12-16 23:42:50|1448.11|1432.11|1447.61|1431.61|1448.11|1432.11|1447.61|1431.61|2
1639698180000|2021-12-16 23:43:00|1448.11|1432.11|1447.61|1431.61|1448.21|1432.21|1447.61|1431.61|6
1639698200000|2021-12-16 23:43:20|1447.55|1431.55|1447.4|1431.4|1447.55|1431.55|1447.4|1431.4|2
1639698210000|2021-12-16 23:43:30|1446.75|1430.75|1446.7|1430.7|1446.75|1430.75|1446.7|1430.7|2
1639698220000|2021-12-16 23:43:40|1446.65|1430.65|1445.35|1429.35|1446.65|1430.65|1445.35|1429.35|8
1639698230000|2021-12-16 23:43:50|1445.23|1429.23|1444.39|1428.39|1445.5|1429.5|1444.38|1428.38|18
1639698240000|2021-12-16 23:44:00|1444.41|1428.41|1445.02|1429.02|1445.02|1429.02|1443.45|1427.45|10
1639698250000|2021-12-16 23:44:10|1445|1429|1447.94|1431.94|1448.38|1432.38|1444.5|1428.5|12
1639698260000|2021-12-16 23:44:20|1447.44|1431.44|1447.24|1431.24|1447.44|1431.44|1446.13|1430.13|12
1639698270000|2021-12-16 23:44:30|1446.84|1430.84|1446.84|1430.84|1446.84|1430.84|1446.84|1430.84|1
1639698280000|2021-12-16 23:44:40|1446.74|1430.74|1447.16|1431.16|1447.24|1431.24|1446.73|1430.73|6
1639698290000|2021-12-16 23:44:50|1447.25|1431.25|1447.25|1431.25|1447.31|1431.31|1447.24|1431.24|7
1639698300000|2021-12-16 23:45:00|1447.16|1431.16|1448.45|1432.45|1448.45|1432.45|1447.16|1431.16|15
1639698310000|2021-12-16 23:45:10|1448.4|1432.4|1449|1433|1449|1433|1448.4|1432.4|8
1639698320000|2021-12-16 23:45:20|1448.87|1432.87|1448.66|1432.66|1448.87|1432.87|1448.6|1432.6|6
1639698330000|2021-12-16 23:45:30|1448.55|1432.55|1448.49|1432.49|1448.6|1432.6|1448.49|1432.49|4
1639698340000|2021-12-16 23:45:40|1448.71|1432.71|1447.78|1431.78|1448.71|1432.71|1447.78|1431.78|7
1639698350000|2021-12-16 23:45:50|1447.47|1431.47|1446.75|1430.75|1447.47|1431.47|1445.5|1429.5|14
1639698360000|2021-12-16 23:46:00|1446.5|1430.5|1446|1430|1446.59|1430.59|1446|1430|6
1639698370000|2021-12-16 23:46:10|1445.6|1429.6|1445.6|1429.6|1445.6|1429.6|1445.6|1429.6|1
1639698380000|2021-12-16 23:46:20|1445.33|1429.33|1445.55|1429.55|1445.55|1429.55|1445.23|1429.23|5
1639698390000|2021-12-16 23:46:30|1445.46|1429.46|1445.5|1429.5|1445.5|1429.5|1445.24|1429.24|10
1639698400000|2021-12-16 23:46:40|1445.37|1429.37|1445.5|1429.5|1445.5|1429.5|1445.24|1429.24|10
1639698410000|2021-12-16 23:46:50|1445.37|1429.37|1446.55|1430.55|1446.55|1430.55|1445.24|1429.24|11
1639698420000|2021-12-16 23:47:00|1446.5|1430.5|1447.08|1431.08|1447.08|1431.08|1446.5|1430.5|5
1639698430000|2021-12-16 23:47:10|1447.5|1431.5|1448|1432|1448|1432|1447.5|1431.5|6
1639698440000|2021-12-16 23:47:20|1448.12|1432.12|1448.81|1432.81|1448.81|1432.81|1448.12|1432.12|5
1639698460000|2021-12-16 23:47:40|1449|1433|1449.5|1433.5|1449.5|1433.5|1449|1433|2
1639698480000|2021-12-16 23:48:00|1449.85|1433.85|1450|1434|1450|1434|1449.5|1433.5|5
1639698490000|2021-12-16 23:48:10|1450.1|1434.1|1450|1434|1450.1|1434.1|1450|1434|2
1639698500000|2021-12-16 23:48:20|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639698510000|2021-12-16 23:48:30|1450.7|1434.7|1450.5|1434.5|1450.7|1434.7|1450.5|1434.5|3
1639698520000|2021-12-16 23:48:40|1450.33|1434.33|1450.4|1434.4|1450.4|1434.4|1450.23|1434.23|3
1639698530000|2021-12-16 23:48:50|1450.5|1434.5|1450.5|1434.5|1450.66|1434.66|1450.22|1434.22|7
1639698540000|2021-12-16 23:49:00|1450.7|1434.7|1450.66|1434.66|1450.7|1434.7|1450.5|1434.5|4
1639698550000|2021-12-16 23:49:10|1450.5|1434.5|1450.5|1434.5|1450.6|1434.6|1450.5|1434.5|3
1639698570000|2021-12-16 23:49:30|1450.43|1434.43|1450.5|1434.5|1450.5|1434.5|1450.43|1434.43|2
1639698600000|2021-12-16 23:50:00|1450.63|1434.63|1450.64|1434.64|1450.83|1434.83|1450.63|1434.63|4
1639698610000|2021-12-16 23:50:10|1451.28|1435.28|1450.83|1434.83|1451.28|1435.28|1450.83|1434.83|2
1639698630000|2021-12-16 23:50:30|1450.73|1434.73|1451.33|1435.33|1451.33|1435.33|1450.73|1434.73|10
1639698640000|2021-12-16 23:50:40|1451.5|1435.5|1450.79|1434.79|1451.5|1435.5|1450.6|1434.6|7
1639698650000|2021-12-16 23:50:50|1451.19|1435.19|1451.19|1435.19|1451.19|1435.19|1451.19|1435.19|1
1639698660000|2021-12-16 23:51:00|1451.3|1435.3|1451.65|1435.65|1451.65|1435.65|1451.3|1435.3|4
1639698670000|2021-12-16 23:51:10|1451.5|1435.5|1452.3|1436.3|1452.3|1436.3|1451.5|1435.5|4
1639698680000|2021-12-16 23:51:20|1452.4|1436.4|1452.5|1436.5|1452.5|1436.5|1452.4|1436.4|5
1639698690000|2021-12-16 23:51:30|1452.36|1436.36|1452.16|1436.16|1452.36|1436.36|1452.16|1436.16|2
1639698700000|2021-12-16 23:51:40|1451.66|1435.66|1451.5|1435.5|1451.66|1435.66|1451.5|1435.5|2
1639698710000|2021-12-16 23:51:50|1452|1436|1453.3|1437.3|1453.3|1437.3|1452|1436|5
1639698720000|2021-12-16 23:52:00|1453.41|1437.41|1454|1438|1454.25|1438.25|1453.41|1437.41|5
1639698730000|2021-12-16 23:52:10|1454.15|1438.15|1454.45|1438.45|1454.45|1438.45|1454.15|1438.15|3
1639698770000|2021-12-16 23:52:50|1453.95|1437.95|1453.5|1437.5|1453.95|1437.95|1453.25|1437.25|4
1639698780000|2021-12-16 23:53:00|1453.25|1437.25|1453.25|1437.25|1453.25|1437.25|1453.25|1437.25|1
1639698790000|2021-12-16 23:53:10|1453.13|1437.13|1453.5|1437.5|1453.68|1437.68|1453.13|1437.13|5
1639698800000|2021-12-16 23:53:20|1453.81|1437.81|1453.33|1437.33|1453.81|1437.81|1453.21|1437.21|6
1639698810000|2021-12-16 23:53:30|1453.4|1437.4|1452.66|1436.66|1453.4|1437.4|1452.66|1436.66|5
1639698820000|2021-12-16 23:53:40|1452.89|1436.89|1453.16|1437.16|1453.16|1437.16|1452.66|1436.66|5
1639698830000|2021-12-16 23:53:50|1453.21|1437.21|1453.16|1437.16|1453.73|1437.73|1453.16|1437.16|8
1639698840000|2021-12-16 23:54:00|1453.45|1437.45|1453.26|1437.26|1453.45|1437.45|1453.16|1437.16|6
1639698850000|2021-12-16 23:54:10|1453.16|1437.16|1450.55|1434.55|1453.16|1437.16|1450.44|1434.44|10
1639698860000|2021-12-16 23:54:20|1450.61|1434.61|1449.5|1433.5|1450.83|1434.83|1449.5|1433.5|8
1639698870000|2021-12-16 23:54:30|1449.21|1433.21|1449.5|1433.5|1449.5|1433.5|1449.21|1433.21|4
1639698880000|2021-12-16 23:54:40|1449.21|1433.21|1449.41|1433.41|1449.41|1433.41|1449.02|1433.02|11
1639698890000|2021-12-16 23:54:50|1449.46|1433.46|1449.9|1433.9|1449.9|1433.9|1449.41|1433.41|5
1639698900000|2021-12-16 23:55:00|1450.4|1434.4|1450.5|1434.5|1450.52|1434.52|1450.4|1434.4|6
1639698910000|2021-12-16 23:55:10|1450.4|1434.4|1450.5|1434.5|1450.68|1434.68|1450.4|1434.4|4
1639698920000|2021-12-16 23:55:20|1450.62|1434.62|1450.5|1434.5|1450.62|1434.62|1450.5|1434.5|2
1639698950000|2021-12-16 23:55:50|1450.6|1434.6|1450.6|1434.6|1450.6|1434.6|1450.6|1434.6|1
1639698970000|2021-12-16 23:56:10|1450.5|1434.5|1450|1434|1450.5|1434.5|1450|1434|4
1639698980000|2021-12-16 23:56:20|1449.5|1433.5|1449.12|1433.12|1449.5|1433.5|1448.94|1432.94|4
1639698990000|2021-12-16 23:56:30|1449.32|1433.32|1449.14|1433.14|1449.32|1433.32|1449.14|1433.14|2
1639699000000|2021-12-16 23:56:40|1448.89|1432.89|1448.84|1432.84|1448.89|1432.89|1448.84|1432.84|2
1639699010000|2021-12-16 23:56:50|1448.93|1432.93|1448.96|1432.96|1448.96|1432.96|1448.84|1432.84|3
1639699030000|2021-12-16 23:57:10|1448.69|1432.69|1448.69|1432.69|1448.69|1432.69|1448.69|1432.69|1
1639699040000|2021-12-16 23:57:20|1448.55|1432.55|1447.72|1431.72|1448.55|1432.55|1447.72|1431.72|6
1639699050000|2021-12-16 23:57:30|1447.35|1431.35|1447.15|1431.15|1447.35|1431.35|1447.15|1431.15|2
1639699060000|2021-12-16 23:57:40|1446.66|1430.66|1446|1430|1446.66|1430.66|1446|1430|3
1639699070000|2021-12-16 23:57:50|1446.29|1430.29|1446.5|1430.5|1446.5|1430.5|1446.28|1430.28|5
1639699080000|2021-12-16 23:58:00|1447.15|1431.15|1447.06|1431.06|1447.15|1431.15|1447.06|1431.06|3
1639699090000|2021-12-16 23:58:10|1447.5|1431.5|1447.87|1431.87|1448|1432|1447.5|1431.5|3
1639699100000|2021-12-16 23:58:20|1447.7|1431.7|1447.55|1431.55|1447.7|1431.7|1447.55|1431.55|3
1639699110000|2021-12-16 23:58:30|1447.5|1431.5|1447.87|1431.87|1447.87|1431.87|1447.5|1431.5|3
1639699120000|2021-12-16 23:58:40|1448.24|1432.24|1448.37|1432.37|1448.45|1432.45|1448.24|1432.24|6
1639699130000|2021-12-16 23:58:50|1449|1433|1449.75|1433.75|1449.75|1433.75|1449|1433|9
1639699140000|2021-12-16 23:59:00|1449.55|1433.55|1449.55|1433.55|1449.55|1433.55|1449.55|1433.55|1
1639699150000|2021-12-16 23:59:10|1449.6|1433.6|1449.6|1433.6|1449.6|1433.6|1449.6|1433.6|1
1639699170000|2021-12-16 23:59:30|1449.5|1433.5|1449.18|1433.18|1449.5|1433.5|1449.18|1433.18|4
1639699180000|2021-12-16 23:59:40|1449.32|1433.32|1449.28|1433.28|1449.5|1433.5|1449.23|1433.23|5
1639699190000|2021-12-16 23:59:50|1449.23|1433.23|1449.28|1433.28|1449.28|1433.28|1449.23|1433.23|2
1639699200000|2021-12-17 00:00:00|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.23|1433.23|7
1639699210000|2021-12-17 00:00:10|1449.3|1433.3|1449.3|1433.3|1449.3|1433.3|1449.3|1433.3|1
1639699220000|2021-12-17 00:00:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639699230000|2021-12-17 00:00:30|1449.05|1433.05|1448.15|1432.15|1449.05|1433.05|1448.15|1432.15|6
1639699240000|2021-12-17 00:00:40|1448.5|1432.5|1448.5|1432.5|1448.62|1432.62|1448.5|1432.5|5
1639699250000|2021-12-17 00:00:50|1448.9|1432.9|1449.69|1433.69|1449.94|1433.94|1448.9|1432.9|5
1639699260000|2021-12-17 00:01:00|1449.61|1433.61|1450.19|1434.19|1450.19|1434.19|1449.61|1433.61|4
1639699270000|2021-12-17 00:01:10|1450.5|1434.5|1450.55|1434.55|1450.6|1434.6|1450.5|1434.5|3
1639699280000|2021-12-17 00:01:20|1450.6|1434.6|1451.11|1435.11|1451.4|1435.4|1450.6|1434.6|5
1639699300000|2021-12-17 00:01:40|1451.5|1435.5|1451.6|1435.6|1451.85|1435.85|1451.5|1435.5|3
1639699310000|2021-12-17 00:01:50|1451.5|1435.5|1451.55|1435.55|1452|1436|1451.5|1435.5|5
1639699320000|2021-12-17 00:02:00|1452.05|1436.05|1453.25|1437.25|1453.5|1437.5|1452.05|1436.05|4
1639699330000|2021-12-17 00:02:10|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639699340000|2021-12-17 00:02:20|1453.75|1437.75|1454|1438|1454.1|1438.1|1453.6|1437.6|7
1639699350000|2021-12-17 00:02:30|1453.5|1437.5|1453.8|1437.8|1453.8|1437.8|1453.5|1437.5|2
1639699360000|2021-12-17 00:02:40|1454.3|1438.3|1451.5|1435.5|1454.3|1438.3|1451.5|1435.5|11
1639699370000|2021-12-17 00:02:50|1451.32|1435.32|1451.06|1435.06|1451.99|1435.99|1451|1435|17
1639699380000|2021-12-17 00:03:00|1451.03|1435.03|1450.5|1434.5|1451.03|1435.03|1450.5|1434.5|2
1639699390000|2021-12-17 00:03:10|1450.33|1434.33|1449|1433|1450.33|1434.33|1448.5|1432.5|18
1639699400000|2021-12-17 00:03:20|1448.8|1432.8|1448.53|1432.53|1448.8|1432.8|1448.5|1432.5|4
1639699410000|2021-12-17 00:03:30|1448.98|1432.98|1449.07|1433.07|1449.07|1433.07|1448.98|1432.98|4
1639699420000|2021-12-17 00:03:40|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639699430000|2021-12-17 00:03:50|1449.24|1433.24|1446.89|1430.89|1449.24|1433.24|1446.89|1430.89|9
1639699440000|2021-12-17 00:04:00|1446.59|1430.59|1445.34|1429.34|1446.67|1430.67|1444.92|1428.92|13
1639699450000|2021-12-17 00:04:10|1445.13|1429.13|1443.85|1427.85|1445.13|1429.13|1443.43|1427.43|16
1639699460000|2021-12-17 00:04:20|1443.5|1427.5|1448.5|1432.5|1448.5|1432.5|1443.5|1427.5|16
1639699470000|2021-12-17 00:04:30|1448.62|1432.62|1452.13|1436.13|1452.13|1436.13|1448.62|1432.62|19
1639699480000|2021-12-17 00:04:40|1452.5|1436.5|1451.9|1435.9|1452.5|1436.5|1451.16|1435.16|16
1639699490000|2021-12-17 00:04:50|1452|1436|1453.25|1437.25|1453.25|1437.25|1452|1436|11
1639699500000|2021-12-17 00:05:00|1453.5|1437.5|1453.26|1437.26|1454|1438|1453.26|1437.26|11
1639699510000|2021-12-17 00:05:10|1453.5|1437.5|1452.01|1436.01|1453.5|1437.5|1450.44|1434.44|15
1639699520000|2021-12-17 00:05:20|1451.7|1435.7|1452.46|1436.46|1452.67|1436.67|1451.3|1435.3|20
1639699530000|2021-12-17 00:05:30|1452.24|1436.24|1453.84|1437.84|1455.18|1439.18|1451.41|1435.41|15
1639699540000|2021-12-17 00:05:40|1453.75|1437.75|1453.8|1437.8|1453.8|1437.8|1452.5|1436.5|19
1639699550000|2021-12-17 00:05:50|1453.76|1437.76|1452.21|1436.21|1453.76|1437.76|1452.15|1436.15|18
1639699560000|2021-12-17 00:06:00|1452|1436|1450.34|1434.34|1452|1436|1450.33|1434.33|11
1639699570000|2021-12-17 00:06:10|1450.84|1434.84|1451.06|1435.06|1451.06|1435.06|1450.5|1434.5|8
1639699580000|2021-12-17 00:06:20|1451.28|1435.28|1451.28|1435.28|1451.28|1435.28|1451.28|1435.28|1
1639699590000|2021-12-17 00:06:30|1450.93|1434.93|1451.28|1435.28|1451.28|1435.28|1450.88|1434.88|4
1639699600000|2021-12-17 00:06:40|1450.56|1434.56|1449.18|1433.18|1450.56|1434.56|1448.5|1432.5|13
1639699610000|2021-12-17 00:06:50|1449.37|1433.37|1449.5|1433.5|1449.94|1433.94|1449.37|1433.37|7
1639699620000|2021-12-17 00:07:00|1449.9|1433.9|1452|1436|1452|1436|1449.9|1433.9|15
1639699630000|2021-12-17 00:07:10|1452.4|1436.4|1453.72|1437.72|1453.89|1437.89|1452.4|1436.4|9
1639699640000|2021-12-17 00:07:20|1454|1438|1454.09|1438.09|1454.11|1438.11|1453.72|1437.72|9
1639699650000|2021-12-17 00:07:30|1453.87|1437.87|1454.09|1438.09|1454.09|1438.09|1453.87|1437.87|2
1639699660000|2021-12-17 00:07:40|1454.45|1438.45|1454.75|1438.75|1455|1439|1454.45|1438.45|7
1639699670000|2021-12-17 00:07:50|1455|1439|1455.4|1439.4|1455.9|1439.9|1455|1439|6
1639699680000|2021-12-17 00:08:00|1455.5|1439.5|1456.5|1440.5|1456.5|1440.5|1455.5|1439.5|12
1639699700000|2021-12-17 00:08:20|1456.65|1440.65|1456.5|1440.5|1456.65|1440.65|1456.5|1440.5|2
1639699720000|2021-12-17 00:08:40|1456.65|1440.65|1456.7|1440.7|1456.7|1440.7|1456.5|1440.5|3
1639699730000|2021-12-17 00:08:50|1456.9|1440.9|1456.9|1440.9|1456.9|1440.9|1456.9|1440.9|1
1639699740000|2021-12-17 00:09:00|1456.45|1440.45|1456.43|1440.43|1456.45|1440.45|1456.43|1440.43|3
1639699750000|2021-12-17 00:09:10|1456.5|1440.5|1456.43|1440.43|1456.5|1440.5|1456.4|1440.4|4
1639699760000|2021-12-17 00:09:20|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.43|1440.43|3
1639699770000|2021-12-17 00:09:30|1456.46|1440.46|1456.41|1440.41|1456.46|1440.46|1456.41|1440.41|2
1639699780000|2021-12-17 00:09:40|1456.43|1440.43|1456.5|1440.5|1456.5|1440.5|1456.2|1440.2|5
1639699790000|2021-12-17 00:09:50|1456.6|1440.6|1457.37|1441.37|1457.44|1441.44|1456.6|1440.6|6
1639699800000|2021-12-17 00:10:00|1457.44|1441.44|1457.5|1441.5|1457.5|1441.5|1457.37|1441.37|8
1639699810000|2021-12-17 00:10:10|1457.35|1441.35|1457|1441|1457.5|1441.5|1457|1441|6
1639699820000|2021-12-17 00:10:20|1456.5|1440.5|1456.12|1440.12|1456.5|1440.5|1455.72|1439.72|9
1639699830000|2021-12-17 00:10:30|1456.5|1440.5|1456.7|1440.7|1456.8|1440.8|1456.34|1440.34|9
1639699840000|2021-12-17 00:10:40|1456.5|1440.5|1457.5|1441.5|1457.5|1441.5|1456.5|1440.5|8
1639699850000|2021-12-17 00:10:50|1457.46|1441.46|1458.35|1442.35|1458.35|1442.35|1457.46|1441.46|6
1639699860000|2021-12-17 00:11:00|1458.36|1442.36|1459|1443|1459.69|1443.69|1458.36|1442.36|10
1639699870000|2021-12-17 00:11:10|1458.72|1442.72|1459.3|1443.3|1459.3|1443.3|1458.72|1442.72|7
1639699880000|2021-12-17 00:11:20|1459|1443|1459|1443|1459|1443|1459|1443|1
1639699890000|2021-12-17 00:11:30|1458.5|1442.5|1458.14|1442.14|1458.5|1442.5|1458.14|1442.14|4
1639699900000|2021-12-17 00:11:40|1458.32|1442.32|1458.01|1442.01|1458.32|1442.32|1457.64|1441.64|6
1639699910000|2021-12-17 00:11:50|1457.64|1441.64|1456.26|1440.26|1457.64|1441.64|1456.2|1440.2|10
1639699920000|2021-12-17 00:12:00|1456.58|1440.58|1456.26|1440.26|1456.58|1440.58|1456.26|1440.26|13
1639699930000|2021-12-17 00:12:10|1456.27|1440.27|1457.2|1441.2|1457.2|1441.2|1456.27|1440.27|10
1639699940000|2021-12-17 00:12:20|1457.21|1441.21|1457.55|1441.55|1457.7|1441.7|1457.21|1441.21|5
1639699950000|2021-12-17 00:12:30|1458.32|1442.32|1458.13|1442.13|1459.05|1443.05|1458|1442|19
1639699960000|2021-12-17 00:12:40|1458.5|1442.5|1458.25|1442.25|1458.5|1442.5|1458|1442|4
1639699970000|2021-12-17 00:12:50|1458|1442|1457.9|1441.9|1458.4|1442.4|1457.82|1441.82|5
1639699980000|2021-12-17 00:13:00|1458|1442|1457.24|1441.24|1458|1442|1457.24|1441.24|3
1639699990000|2021-12-17 00:13:10|1457|1441|1457.3|1441.3|1457.3|1441.3|1456.5|1440.5|8
1639700000000|2021-12-17 00:13:20|1457.24|1441.24|1457.4|1441.4|1457.5|1441.5|1457.24|1441.24|5
1639700010000|2021-12-17 00:13:30|1457.5|1441.5|1457.77|1441.77|1457.95|1441.95|1457.45|1441.45|6
1639700020000|2021-12-17 00:13:40|1457.99|1441.99|1458|1442|1458|1442|1457.99|1441.99|2
1639700030000|2021-12-17 00:13:50|1457.9|1441.9|1457.5|1441.5|1457.9|1441.9|1457.5|1441.5|2
1639700040000|2021-12-17 00:14:00|1457.45|1441.45|1457.69|1441.69|1457.69|1441.69|1457.45|1441.45|3
1639700050000|2021-12-17 00:14:10|1457.5|1441.5|1457.5|1441.5|1457.69|1441.69|1457.5|1441.5|7
1639700060000|2021-12-17 00:14:20|1457.9|1441.9|1458.09|1442.09|1458.09|1442.09|1457.5|1441.5|4
1639700070000|2021-12-17 00:14:30|1458.17|1442.17|1458.5|1442.5|1459.45|1443.45|1458.17|1442.17|15
1639700080000|2021-12-17 00:14:40|1458.23|1442.23|1458.5|1442.5|1458.5|1442.5|1458|1442|6
1639700090000|2021-12-17 00:14:50|1458.2|1442.2|1458.45|1442.45|1458.5|1442.5|1458.2|1442.2|3
1639700100000|2021-12-17 00:15:00|1458.5|1442.5|1458.37|1442.37|1458.5|1442.5|1458.37|1442.37|2
1639700110000|2021-12-17 00:15:10|1458.24|1442.24|1458.08|1442.08|1458.5|1442.5|1457.75|1441.75|8
1639700120000|2021-12-17 00:15:20|1458.09|1442.09|1458.5|1442.5|1458.5|1442.5|1457.87|1441.87|7
1639700130000|2021-12-17 00:15:30|1458.75|1442.75|1459.25|1443.25|1459.35|1443.35|1458.72|1442.72|11
1639700140000|2021-12-17 00:15:40|1459.1|1443.1|1459|1443|1459.1|1443.1|1458.5|1442.5|9
1639700150000|2021-12-17 00:15:50|1458.96|1442.96|1458.5|1442.5|1458.96|1442.96|1458.11|1442.11|6
1639700170000|2021-12-17 00:16:10|1458|1442|1457.55|1441.55|1458|1442|1457.55|1441.55|2
1639700180000|2021-12-17 00:16:20|1457.35|1441.35|1456.5|1440.5|1457.35|1441.35|1456.5|1440.5|4
1639700190000|2021-12-17 00:16:30|1457.04|1441.04|1457.66|1441.66|1458|1442|1457.04|1441.04|7
1639700200000|2021-12-17 00:16:40|1457.97|1441.97|1458.45|1442.45|1458.45|1442.45|1457.97|1441.97|2
1639700210000|2021-12-17 00:16:50|1458.15|1442.15|1457|1441|1458.15|1442.15|1457|1441|7
1639700220000|2021-12-17 00:17:00|1456.89|1440.89|1457.45|1441.45|1457.45|1441.45|1456.89|1440.89|8
1639700240000|2021-12-17 00:17:20|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639700250000|2021-12-17 00:17:30|1458.3|1442.3|1458|1442|1458.5|1442.5|1457.88|1441.88|6
1639700260000|2021-12-17 00:17:40|1457.5|1441.5|1457|1441|1457.5|1441.5|1456.65|1440.65|6
1639700270000|2021-12-17 00:17:50|1456.72|1440.72|1457.29|1441.29|1457.5|1441.5|1456.72|1440.72|4
1639700280000|2021-12-17 00:18:00|1457.22|1441.22|1457.5|1441.5|1457.5|1441.5|1457.22|1441.22|2
1639700290000|2021-12-17 00:18:10|1458|1442|1459.1|1443.1|1459.1|1443.1|1458|1442|5
1639700300000|2021-12-17 00:18:20|1458.88|1442.88|1457.33|1441.33|1459.05|1443.05|1457.33|1441.33|14
1639700310000|2021-12-17 00:18:30|1457.21|1441.21|1457.33|1441.33|1457.59|1441.59|1457.21|1441.21|7
1639700320000|2021-12-17 00:18:40|1457.5|1441.5|1457.28|1441.28|1457.5|1441.5|1457.21|1441.21|5
1639700340000|2021-12-17 00:19:00|1457.5|1441.5|1457.23|1441.23|1457.5|1441.5|1457.21|1441.21|11
1639700350000|2021-12-17 00:19:10|1457.04|1441.04|1457.21|1441.21|1457.21|1441.21|1456.96|1440.96|4
1639700360000|2021-12-17 00:19:20|1457.5|1441.5|1456.5|1440.5|1457.5|1441.5|1456.5|1440.5|4
1639700370000|2021-12-17 00:19:30|1456.9|1440.9|1456.5|1440.5|1457|1441|1456.5|1440.5|4
1639700390000|2021-12-17 00:19:50|1456|1440|1456|1440|1456|1440|1456|1440|1
1639700410000|2021-12-17 00:20:10|1456.32|1440.32|1456.32|1440.32|1456.32|1440.32|1456.32|1440.32|1
1639700420000|2021-12-17 00:20:20|1456|1440|1456|1440|1457|1441|1456|1440|10
1639700430000|2021-12-17 00:20:30|1456.25|1440.25|1456.5|1440.5|1456.5|1440.5|1456.25|1440.25|5
1639700440000|2021-12-17 00:20:40|1456|1440|1455.5|1439.5|1456|1440|1455.39|1439.39|7
1639700450000|2021-12-17 00:20:50|1455.43|1439.43|1455.5|1439.5|1455.5|1439.5|1455.43|1439.43|2
1639700470000|2021-12-17 00:21:10|1455.39|1439.39|1455.97|1439.97|1455.97|1439.97|1455.1|1439.1|4
1639700480000|2021-12-17 00:21:20|1456.37|1440.37|1456.5|1440.5|1456.5|1440.5|1456.37|1440.37|2
1639700500000|2021-12-17 00:21:40|1456.3|1440.3|1458.6|1442.6|1458.91|1442.91|1456.3|1440.3|11
1639700510000|2021-12-17 00:21:50|1459.35|1443.35|1458.39|1442.39|1459.35|1443.35|1458.39|1442.39|7
1639700520000|2021-12-17 00:22:00|1458.44|1442.44|1458.5|1442.5|1458.5|1442.5|1458|1442|4
1639700530000|2021-12-17 00:22:10|1458|1442|1457.4|1441.4|1458.25|1442.25|1457.4|1441.4|6
1639700540000|2021-12-17 00:22:20|1457.32|1441.32|1455.59|1439.59|1457.32|1441.32|1455.59|1439.59|7
1639700550000|2021-12-17 00:22:30|1455.4|1439.4|1453.41|1437.41|1455.4|1439.4|1453.41|1437.41|9
1639700560000|2021-12-17 00:22:40|1453.5|1437.5|1453|1437|1453.9|1437.9|1453|1437|8
1639700570000|2021-12-17 00:22:50|1453.24|1437.24|1453.41|1437.41|1453.44|1437.44|1453.11|1437.11|10
1639700580000|2021-12-17 00:23:00|1453.5|1437.5|1453.44|1437.44|1453.5|1437.5|1453.22|1437.22|6
1639700590000|2021-12-17 00:23:10|1453.5|1437.5|1454.5|1438.5|1454.5|1438.5|1453.5|1437.5|12
1639700600000|2021-12-17 00:23:20|1453.94|1437.94|1453.5|1437.5|1453.94|1437.94|1453.44|1437.44|7
1639700610000|2021-12-17 00:23:30|1453.4|1437.4|1453.45|1437.45|1453.55|1437.55|1453.4|1437.4|3
1639700620000|2021-12-17 00:23:40|1453.4|1437.4|1452.41|1436.41|1453.55|1437.55|1452.41|1436.41|9
1639700630000|2021-12-17 00:23:50|1452.5|1436.5|1451.96|1435.96|1452.5|1436.5|1451.46|1435.46|10
1639700640000|2021-12-17 00:24:00|1452.17|1436.17|1453.5|1437.5|1453.5|1437.5|1451.81|1435.81|11
1639700650000|2021-12-17 00:24:10|1453.92|1437.92|1454.5|1438.5|1454.5|1438.5|1453.8|1437.8|7
1639700660000|2021-12-17 00:24:20|1454.37|1438.37|1454|1438|1454.5|1438.5|1454|1438|3
1639700670000|2021-12-17 00:24:30|1453.5|1437.5|1453.55|1437.55|1454|1438|1453.5|1437.5|5
1639700680000|2021-12-17 00:24:40|1454|1438|1453.65|1437.65|1454.45|1438.45|1453.41|1437.41|11
1639700690000|2021-12-17 00:24:50|1453.5|1437.5|1453.9|1437.9|1454.35|1438.35|1453.36|1437.36|11
1639700700000|2021-12-17 00:25:00|1453.88|1437.88|1454.5|1438.5|1454.5|1438.5|1453.88|1437.88|10
1639700710000|2021-12-17 00:25:10|1454|1438|1453.5|1437.5|1454|1438|1453.44|1437.44|5
1639700720000|2021-12-17 00:25:20|1453.88|1437.88|1453.15|1437.15|1453.88|1437.88|1453.15|1437.15|10
1639700730000|2021-12-17 00:25:30|1453.5|1437.5|1453.72|1437.72|1453.72|1437.72|1452.75|1436.75|15
1639700740000|2021-12-17 00:25:40|1454|1438|1453.7|1437.7|1454|1438|1453.7|1437.7|2
1639700760000|2021-12-17 00:26:00|1453.5|1437.5|1454.5|1438.5|1454.5|1438.5|1453.5|1437.5|6
1639700780000|2021-12-17 00:26:20|1453.55|1437.55|1453.44|1437.44|1453.55|1437.55|1453.44|1437.44|2
1639700790000|2021-12-17 00:26:30|1453.55|1437.55|1453.55|1437.55|1453.55|1437.55|1453.55|1437.55|1
1639700800000|2021-12-17 00:26:40|1453.5|1437.5|1453.92|1437.92|1453.92|1437.92|1453.48|1437.48|5
1639700810000|2021-12-17 00:26:50|1453.88|1437.88|1453.92|1437.92|1454|1438|1453.88|1437.88|4
1639700820000|2021-12-17 00:27:00|1454.39|1438.39|1454.72|1438.72|1454.75|1438.75|1454.39|1438.39|6
1639700830000|2021-12-17 00:27:10|1455.4|1439.4|1455.5|1439.5|1456|1440|1455.11|1439.11|7
1639700840000|2021-12-17 00:27:20|1455.72|1439.72|1456.38|1440.38|1456.79|1440.79|1455.5|1439.5|9
1639700850000|2021-12-17 00:27:30|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.41|1440.41|3
1639700860000|2021-12-17 00:27:40|1456.39|1440.39|1456.5|1440.5|1456.5|1440.5|1456.39|1440.39|2
1639700870000|2021-12-17 00:27:50|1456.03|1440.03|1456.09|1440.09|1456.09|1440.09|1456.03|1440.03|2
1639700880000|2021-12-17 00:28:00|1456.39|1440.39|1456.5|1440.5|1456.5|1440.5|1456.24|1440.24|9
1639700920000|2021-12-17 00:28:40|1456.8|1440.8|1456.5|1440.5|1456.8|1440.8|1456.5|1440.5|2
1639700930000|2021-12-17 00:28:50|1456.6|1440.6|1458.08|1442.08|1458.25|1442.25|1456.6|1440.6|13
1639700940000|2021-12-17 00:29:00|1458.35|1442.35|1457.5|1441.5|1458.35|1442.35|1457.5|1441.5|4
1639700950000|2021-12-17 00:29:10|1457.56|1441.56|1457.55|1441.55|1457.58|1441.58|1457.5|1441.5|5
1639700960000|2021-12-17 00:29:20|1457.5|1441.5|1457.79|1441.79|1458.14|1442.14|1457.5|1441.5|10
1639700970000|2021-12-17 00:29:30|1457.5|1441.5|1456.83|1440.83|1457.5|1441.5|1456.83|1440.83|5
1639700990000|2021-12-17 00:29:50|1456.8|1440.8|1458.23|1442.23|1458.49|1442.49|1456.8|1440.8|15
1639701000000|2021-12-17 00:30:00|1458.2|1442.2|1458.19|1442.19|1458.2|1442.2|1458.19|1442.19|2
1639701010000|2021-12-17 00:30:10|1458.15|1442.15|1458.16|1442.16|1458.29|1442.29|1458.15|1442.15|4
1639701020000|2021-12-17 00:30:20|1458.21|1442.21|1458.77|1442.77|1458.77|1442.77|1458.21|1442.21|10
1639701030000|2021-12-17 00:30:30|1458.69|1442.69|1459.3|1443.3|1459.95|1443.95|1458.69|1442.69|11
1639701040000|2021-12-17 00:30:40|1459.37|1443.37|1458.5|1442.5|1459.37|1443.37|1458.46|1442.46|10
1639701050000|2021-12-17 00:30:50|1458.36|1442.36|1457.28|1441.28|1458.42|1442.42|1457.28|1441.28|10
1639701060000|2021-12-17 00:31:00|1456.78|1440.78|1456.94|1440.94|1457.06|1441.06|1456.34|1440.34|8
1639701070000|2021-12-17 00:31:10|1457.07|1441.07|1457|1441|1457.42|1441.42|1457|1441|6
1639701080000|2021-12-17 00:31:20|1457.42|1441.42|1456.75|1440.75|1457.42|1441.42|1456.75|1440.75|3
1639701100000|2021-12-17 00:31:40|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639701110000|2021-12-17 00:31:50|1455.64|1439.64|1455|1439|1455.64|1439.64|1455|1439|2
1639701120000|2021-12-17 00:32:00|1454.5|1438.5|1455|1439|1455.05|1439.05|1454.5|1438.5|4
1639701130000|2021-12-17 00:32:10|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1
1639701140000|2021-12-17 00:32:20|1455.44|1439.44|1455.44|1439.44|1455.44|1439.44|1455.44|1439.44|1
1639701150000|2021-12-17 00:32:30|1455.5|1439.5|1456|1440|1456|1440|1455.2|1439.2|7
1639701160000|2021-12-17 00:32:40|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639701170000|2021-12-17 00:32:50|1454.85|1438.85|1455|1439|1455|1439|1454.85|1438.85|2
1639701180000|2021-12-17 00:33:00|1455.13|1439.13|1454.5|1438.5|1455.13|1439.13|1454.5|1438.5|4
1639701190000|2021-12-17 00:33:10|1454.9|1438.9|1455.16|1439.16|1455.3|1439.3|1454.9|1438.9|7
1639701200000|2021-12-17 00:33:20|1455.25|1439.25|1455.5|1439.5|1455.88|1439.88|1455.25|1439.25|7
1639701210000|2021-12-17 00:33:30|1455.38|1439.38|1455.5|1439.5|1455.5|1439.5|1455.35|1439.35|4
1639701220000|2021-12-17 00:33:40|1455.3|1439.3|1455.3|1439.3|1455.3|1439.3|1455.3|1439.3|1
1639701230000|2021-12-17 00:33:50|1455.39|1439.39|1455.45|1439.45|1455.45|1439.45|1455.39|1439.39|2
1639701240000|2021-12-17 00:34:00|1455.11|1439.11|1455.11|1439.11|1455.35|1439.35|1455.11|1439.11|5
1639701250000|2021-12-17 00:34:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.31|1439.31|3
1639701260000|2021-12-17 00:34:20|1455.11|1439.11|1455|1439|1455.11|1439.11|1454.55|1438.55|3
1639701270000|2021-12-17 00:34:30|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639701280000|2021-12-17 00:34:40|1454.75|1438.75|1454.5|1438.5|1454.75|1438.75|1454.5|1438.5|2
1639701290000|2021-12-17 00:34:50|1454.75|1438.75|1455.14|1439.14|1455.23|1439.23|1454.5|1438.5|10
1639701300000|2021-12-17 00:35:00|1455.23|1439.23|1455.43|1439.43|1455.43|1439.43|1455.23|1439.23|2
1639701310000|2021-12-17 00:35:10|1455.44|1439.44|1456.36|1440.36|1456.36|1440.36|1455.44|1439.44|6
1639701330000|2021-12-17 00:35:30|1456.5|1440.5|1457.5|1441.5|1458|1442|1456.5|1440.5|7
1639701340000|2021-12-17 00:35:40|1457.16|1441.16|1457.65|1441.65|1457.72|1441.72|1457.16|1441.16|5
1639701350000|2021-12-17 00:35:50|1457.88|1441.88|1457.16|1441.16|1457.88|1441.88|1457.16|1441.16|5
1639701360000|2021-12-17 00:36:00|1457.48|1441.48|1457.82|1441.82|1458|1442|1457.48|1441.48|3
1639701370000|2021-12-17 00:36:10|1457.5|1441.5|1457.92|1441.92|1457.92|1441.92|1457.5|1441.5|2
1639701380000|2021-12-17 00:36:20|1458.03|1442.03|1457.92|1441.92|1458.3|1442.3|1457.92|1441.92|3
1639701390000|2021-12-17 00:36:30|1457.5|1441.5|1457.14|1441.14|1457.5|1441.5|1456.79|1440.79|4
1639701400000|2021-12-17 00:36:40|1457|1441|1456.92|1440.92|1457.3|1441.3|1456.92|1440.92|4
1639701410000|2021-12-17 00:36:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639701420000|2021-12-17 00:37:00|1456.92|1440.92|1457.25|1441.25|1457.25|1441.25|1456.92|1440.92|5
1639701430000|2021-12-17 00:37:10|1457|1441|1457|1441|1457|1441|1457|1441|1
1639701450000|2021-12-17 00:37:30|1457.4|1441.4|1457|1441|1457.4|1441.4|1457|1441|3
1639701460000|2021-12-17 00:37:40|1457.95|1441.95|1458|1442|1458.5|1442.5|1457.75|1441.75|5
1639701470000|2021-12-17 00:37:50|1458.3|1442.3|1458|1442|1458.3|1442.3|1458|1442|2
1639701490000|2021-12-17 00:38:10|1458.13|1442.13|1458|1442|1458.3|1442.3|1458|1442|3
1639701500000|2021-12-17 00:38:20|1457.5|1441.5|1457.82|1441.82|1457.82|1441.82|1457.5|1441.5|3
1639701510000|2021-12-17 00:38:30|1458|1442|1457.5|1441.5|1458|1442|1457.5|1441.5|5
1639701520000|2021-12-17 00:38:40|1458|1442|1457.82|1441.82|1458|1442|1457.5|1441.5|8
1639701530000|2021-12-17 00:38:50|1458.07|1442.07|1458.07|1442.07|1458.07|1442.07|1458.07|1442.07|1
1639701540000|2021-12-17 00:39:00|1458|1442|1458|1442|1458|1442|1458|1442|1
1639701550000|2021-12-17 00:39:10|1458.41|1442.41|1458.5|1442.5|1458.5|1442.5|1458|1442|4
1639701560000|2021-12-17 00:39:20|1458.8|1442.8|1459.75|1443.75|1460.25|1444.25|1458.5|1442.5|8
1639701570000|2021-12-17 00:39:30|1459.5|1443.5|1460.59|1444.59|1460.69|1444.69|1459.5|1443.5|6
1639701580000|2021-12-17 00:39:40|1461.09|1445.09|1460.7|1444.7|1461.09|1445.09|1460.7|1444.7|2
1639701590000|2021-12-17 00:39:50|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460|1444|5
1639701600000|2021-12-17 00:40:00|1460.74|1444.74|1460.92|1444.92|1461|1445|1460.5|1444.5|8
1639701610000|2021-12-17 00:40:10|1460.5|1444.5|1460.92|1444.92|1460.92|1444.92|1460.5|1444.5|2
1639701620000|2021-12-17 00:40:20|1460.5|1444.5|1460|1444|1460.5|1444.5|1460|1444|4
1639701630000|2021-12-17 00:40:30|1460.25|1444.25|1460|1444|1460.75|1444.75|1460|1444|12
1639701640000|2021-12-17 00:40:40|1460.5|1444.5|1460.5|1444.5|1461|1445|1460.32|1444.32|5
1639701660000|2021-12-17 00:41:00|1461|1445|1460.92|1444.92|1461|1445|1460.5|1444.5|4
1639701670000|2021-12-17 00:41:10|1460.5|1444.5|1463|1447|1463|1447|1460.5|1444.5|10
1639701680000|2021-12-17 00:41:20|1463.44|1447.44|1463.82|1447.82|1464|1448|1463.1|1447.1|19
1639701690000|2021-12-17 00:41:30|1464.22|1448.22|1464.81|1448.81|1464.81|1448.81|1463.42|1447.42|17
1639701700000|2021-12-17 00:41:40|1464.5|1448.5|1464.3|1448.3|1464.8|1448.8|1464.3|1448.3|8
1639701710000|2021-12-17 00:41:50|1464.5|1448.5|1464|1448|1464.5|1448.5|1464|1448|3
1639701720000|2021-12-17 00:42:00|1463.5|1447.5|1463.5|1447.5|1464|1448|1463.5|1447.5|5
1639701730000|2021-12-17 00:42:10|1463.45|1447.45|1463.56|1447.56|1463.69|1447.69|1463.16|1447.16|9
1639701740000|2021-12-17 00:42:20|1463.38|1447.38|1463.5|1447.5|1464.1|1448.1|1463.38|1447.38|13
1639701750000|2021-12-17 00:42:30|1463.4|1447.4|1463.5|1447.5|1463.75|1447.75|1462.96|1446.96|12
1639701760000|2021-12-17 00:42:40|1463.23|1447.23|1462.5|1446.5|1463.23|1447.23|1462.37|1446.37|8
1639701770000|2021-12-17 00:42:50|1462.09|1446.09|1462.5|1446.5|1462.52|1446.52|1462.09|1446.09|10
1639701780000|2021-12-17 00:43:00|1462.39|1446.39|1461.94|1445.94|1462.64|1446.64|1461.94|1445.94|9
1639701790000|2021-12-17 00:43:10|1461.92|1445.92|1462|1446|1462|1446|1461.5|1445.5|7
1639701800000|2021-12-17 00:43:20|1462.08|1446.08|1461.22|1445.22|1462.08|1446.08|1461.22|1445.22|7
1639701810000|2021-12-17 00:43:30|1461.23|1445.23|1461.5|1445.5|1462.2|1446.2|1461.23|1445.23|6
1639701820000|2021-12-17 00:43:40|1461.38|1445.38|1460.5|1444.5|1461.38|1445.38|1460.25|1444.25|8
1639701840000|2021-12-17 00:44:00|1460.33|1444.33|1460|1444|1460.5|1444.5|1460|1444|3
1639701850000|2021-12-17 00:44:10|1459.5|1443.5|1459.36|1443.36|1459.5|1443.5|1459.25|1443.25|4
1639701860000|2021-12-17 00:44:20|1459.5|1443.5|1459.36|1443.36|1459.5|1443.5|1459.36|1443.36|3
1639701870000|2021-12-17 00:44:30|1459.37|1443.37|1459.3|1443.3|1459.42|1443.42|1459.27|1443.27|6
1639701880000|2021-12-17 00:44:40|1459.01|1443.01|1459.36|1443.36|1459.36|1443.36|1459.01|1443.01|2
1639701900000|2021-12-17 00:45:00|1459.27|1443.27|1459.18|1443.18|1459.4|1443.4|1458.41|1442.41|12
1639701910000|2021-12-17 00:45:10|1459.27|1443.27|1459.27|1443.27|1459.41|1443.41|1459.27|1443.27|7
1639701920000|2021-12-17 00:45:20|1459.72|1443.72|1458.68|1442.68|1460|1444|1458.68|1442.68|8
1639701930000|2021-12-17 00:45:30|1458.5|1442.5|1458.62|1442.62|1459.04|1443.04|1458.5|1442.5|4
1639701940000|2021-12-17 00:45:40|1458.63|1442.63|1458.5|1442.5|1459.02|1443.02|1458.5|1442.5|7
1639701950000|2021-12-17 00:45:50|1458.9|1442.9|1458.9|1442.9|1458.9|1442.9|1458.5|1442.5|3
1639701960000|2021-12-17 00:46:00|1459.22|1443.22|1459.09|1443.09|1459.3|1443.3|1459|1443|4
1639701980000|2021-12-17 00:46:20|1459|1443|1459|1443|1459|1443|1459|1443|1
1639701990000|2021-12-17 00:46:30|1458.5|1442.5|1458.5|1442.5|1458.75|1442.75|1458.5|1442.5|3
1639702000000|2021-12-17 00:46:40|1458.43|1442.43|1458.37|1442.37|1458.43|1442.43|1458.37|1442.37|2
1639702010000|2021-12-17 00:46:50|1457.75|1441.75|1457.75|1441.75|1457.75|1441.75|1457.75|1441.75|1
1639702030000|2021-12-17 00:47:10|1457.5|1441.5|1457.5|1441.5|1457.55|1441.55|1457.25|1441.25|4
1639702050000|2021-12-17 00:47:30|1457.49|1441.49|1457.55|1441.55|1457.55|1441.55|1457.49|1441.49|2
1639702060000|2021-12-17 00:47:40|1457.35|1441.35|1457.5|1441.5|1457.5|1441.5|1456.5|1440.5|4
1639702070000|2021-12-17 00:47:50|1457.22|1441.22|1457.5|1441.5|1457.5|1441.5|1457.22|1441.22|4
1639702080000|2021-12-17 00:48:00|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1
1639702090000|2021-12-17 00:48:10|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1
1639702120000|2021-12-17 00:48:40|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1
1639702130000|2021-12-17 00:48:50|1458|1442|1458.08|1442.08|1458.35|1442.35|1457.83|1441.83|5
1639702140000|2021-12-17 00:49:00|1458.23|1442.23|1458.6|1442.6|1458.62|1442.62|1458.23|1442.23|5
1639702150000|2021-12-17 00:49:10|1458.68|1442.68|1458.62|1442.62|1458.73|1442.73|1458.62|1442.62|4
1639702160000|2021-12-17 00:49:20|1458.5|1442.5|1459.02|1443.02|1459.02|1443.02|1458.5|1442.5|6
1639702170000|2021-12-17 00:49:30|1458.62|1442.62|1458.5|1442.5|1458.62|1442.62|1458.5|1442.5|2
1639702180000|2021-12-17 00:49:40|1458.34|1442.34|1458.34|1442.34|1458.34|1442.34|1458.34|1442.34|1
1639702190000|2021-12-17 00:49:50|1458.41|1442.41|1458.12|1442.12|1458.5|1442.5|1458.02|1442.02|8
1639702200000|2021-12-17 00:50:00|1458.09|1442.09|1458.12|1442.12|1458.34|1442.34|1458.09|1442.09|3
1639702210000|2021-12-17 00:50:10|1458.5|1442.5|1460.4|1444.4|1460.4|1444.4|1458.5|1442.5|8
1639702220000|2021-12-17 00:50:20|1460.31|1444.31|1460.19|1444.19|1460.4|1444.4|1460.19|1444.19|3
1639702230000|2021-12-17 00:50:30|1460.2|1444.2|1460.5|1444.5|1460.5|1444.5|1460.19|1444.19|5
1639702240000|2021-12-17 00:50:40|1460.37|1444.37|1460.37|1444.37|1460.37|1444.37|1460.37|1444.37|1
1639702250000|2021-12-17 00:50:50|1460.19|1444.19|1460.19|1444.19|1460.19|1444.19|1460.19|1444.19|1
1639702260000|2021-12-17 00:51:00|1459.74|1443.74|1459.74|1443.74|1459.74|1443.74|1459.74|1443.74|1
1639702270000|2021-12-17 00:51:10|1460.19|1444.19|1460.5|1444.5|1460.5|1444.5|1459.97|1443.97|6
1639702280000|2021-12-17 00:51:20|1460.36|1444.36|1460.5|1444.5|1460.5|1444.5|1460.36|1444.36|2
1639702290000|2021-12-17 00:51:30|1460.25|1444.25|1460.3|1444.3|1460.5|1444.5|1460.11|1444.11|6
1639702300000|2021-12-17 00:51:40|1460.5|1444.5|1461.2|1445.2|1461.45|1445.45|1460.48|1444.48|15
1639702320000|2021-12-17 00:52:00|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1639702330000|2021-12-17 00:52:10|1460.48|1444.48|1460.49|1444.49|1460.49|1444.49|1460.48|1444.48|4
1639702340000|2021-12-17 00:52:20|1460.15|1444.15|1460.48|1444.48|1460.48|1444.48|1460.07|1444.07|3
1639702350000|2021-12-17 00:52:30|1460.5|1444.5|1459.5|1443.5|1460.5|1444.5|1459.5|1443.5|6
1639702370000|2021-12-17 00:52:50|1459.85|1443.85|1459.85|1443.85|1459.85|1443.85|1459.85|1443.85|1
1639702380000|2021-12-17 00:53:00|1459.95|1443.95|1459.95|1443.95|1459.95|1443.95|1459.95|1443.95|1
1639702390000|2021-12-17 00:53:10|1460.1|1444.1|1460.1|1444.1|1460.1|1444.1|1460.1|1444.1|1
1639702420000|2021-12-17 00:53:40|1460.45|1444.45|1460.74|1444.74|1460.74|1444.74|1460.45|1444.45|4
1639702430000|2021-12-17 00:53:50|1460.77|1444.77|1461.13|1445.13|1461.13|1445.13|1460.77|1444.77|7
1639702440000|2021-12-17 00:54:00|1460.63|1444.63|1460.63|1444.63|1460.63|1444.63|1460.63|1444.63|1
1639702460000|2021-12-17 00:54:20|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.46|1444.46|3
1639702470000|2021-12-17 00:54:30|1460.75|1444.75|1461.15|1445.15|1461.15|1445.15|1460.5|1444.5|5
1639702490000|2021-12-17 00:54:50|1461.25|1445.25|1461.29|1445.29|1461.39|1445.39|1461.25|1445.25|3
1639702500000|2021-12-17 00:55:00|1461.25|1445.25|1461.13|1445.13|1461.25|1445.25|1460.75|1444.75|7
1639702510000|2021-12-17 00:55:10|1460.75|1444.75|1461.13|1445.13|1461.13|1445.13|1460.75|1444.75|4
1639702520000|2021-12-17 00:55:20|1460.75|1444.75|1460.65|1444.65|1460.8|1444.8|1460.65|1444.65|3
1639702530000|2021-12-17 00:55:30|1460.6|1444.6|1460.08|1444.08|1460.75|1444.75|1459.7|1443.7|9
1639702540000|2021-12-17 00:55:40|1459.7|1443.7|1460.3|1444.3|1460.3|1444.3|1459.7|1443.7|7
1639702550000|2021-12-17 00:55:50|1459.85|1443.85|1460.5|1444.5|1460.5|1444.5|1459.85|1443.85|3
1639702570000|2021-12-17 00:56:10|1460.1|1444.1|1459.7|1443.7|1460.1|1444.1|1459.7|1443.7|3
1639702580000|2021-12-17 00:56:20|1459.38|1443.38|1459.5|1443.5|1459.5|1443.5|1459.38|1443.38|2
1639702590000|2021-12-17 00:56:30|1459.44|1443.44|1459.5|1443.5|1459.5|1443.5|1459.44|1443.44|2
1639702600000|2021-12-17 00:56:40|1459|1443|1459.04|1443.04|1459.2|1443.2|1458.54|1442.54|6
1639702620000|2021-12-17 00:57:00|1459|1443|1458.4|1442.4|1459|1443|1458.4|1442.4|3
1639702630000|2021-12-17 00:57:10|1458.23|1442.23|1457.7|1441.7|1458.23|1442.23|1457.7|1441.7|3
1639702640000|2021-12-17 00:57:20|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639702650000|2021-12-17 00:57:30|1457.79|1441.79|1457.79|1441.79|1457.79|1441.79|1457.79|1441.79|1
1639702660000|2021-12-17 00:57:40|1458.25|1442.25|1458.21|1442.21|1458.25|1442.25|1458.15|1442.15|3
1639702670000|2021-12-17 00:57:50|1458.3|1442.3|1458|1442|1458.3|1442.3|1458|1442|2
1639702680000|2021-12-17 00:58:00|1457.37|1441.37|1457.5|1441.5|1457.5|1441.5|1457.37|1441.37|2
1639702690000|2021-12-17 00:58:10|1457.37|1441.37|1457.5|1441.5|1457.79|1441.79|1457.24|1441.24|5
1639702700000|2021-12-17 00:58:20|1458|1442|1457.79|1441.79|1458|1442|1457.5|1441.5|4
1639702710000|2021-12-17 00:58:30|1457.5|1441.5|1457.5|1441.5|1457.9|1441.9|1457.5|1441.5|3
1639702730000|2021-12-17 00:58:50|1457.44|1441.44|1457.47|1441.47|1457.5|1441.5|1457.44|1441.44|5
1639702740000|2021-12-17 00:59:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.47|1441.47|3
1639702750000|2021-12-17 00:59:10|1457.79|1441.79|1458.5|1442.5|1458.5|1442.5|1457.5|1441.5|6
1639702760000|2021-12-17 00:59:20|1458.36|1442.36|1458.16|1442.16|1458.39|1442.39|1458.16|1442.16|4
1639702770000|2021-12-17 00:59:30|1458.1|1442.1|1459.1|1443.1|1459.25|1443.25|1458.1|1442.1|5
1639702780000|2021-12-17 00:59:40|1459.17|1443.17|1459.34|1443.34|1459.45|1443.45|1459.17|1443.17|5
1639702790000|2021-12-17 00:59:50|1459.17|1443.17|1459.5|1443.5|1459.5|1443.5|1459.17|1443.17|2
1639702800000|2021-12-17 01:00:00|1459|1443|1459.18|1443.18|1459.25|1443.25|1458.5|1442.5|7
1639702810000|2021-12-17 01:00:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639702820000|2021-12-17 01:00:20|1460.51|1444.51|1460.51|1444.51|1460.72|1444.72|1460.5|1444.5|9
1639702860000|2021-12-17 01:01:00|1460.5|1444.5|1460.51|1444.51|1460.51|1444.51|1460.5|1444.5|2
1639702870000|2021-12-17 01:01:10|1460.52|1444.52|1460.5|1444.5|1460.52|1444.52|1460.5|1444.5|5
1639702880000|2021-12-17 01:01:20|1460.56|1444.56|1462|1446|1462.35|1446.35|1460.56|1444.56|10
1639702900000|2021-12-17 01:01:40|1461.79|1445.79|1461.05|1445.05|1461.79|1445.79|1461.05|1445.05|5
1639702910000|2021-12-17 01:01:50|1460.93|1444.93|1460.9|1444.9|1461.15|1445.15|1460.8|1444.8|10
1639702920000|2021-12-17 01:02:00|1460.8|1444.8|1460.43|1444.43|1461.13|1445.13|1460.43|1444.43|7
1639702930000|2021-12-17 01:02:10|1460.39|1444.39|1460.2|1444.2|1460.39|1444.39|1460.2|1444.2|2
1639702940000|2021-12-17 01:02:20|1460.3|1444.3|1460.45|1444.45|1460.45|1444.45|1460.3|1444.3|2
1639702950000|2021-12-17 01:02:30|1460.95|1444.95|1460.35|1444.35|1460.95|1444.95|1460.35|1444.35|7
1639702960000|2021-12-17 01:02:40|1460.45|1444.45|1460.45|1444.45|1460.95|1444.95|1460.45|1444.45|4
1639702980000|2021-12-17 01:03:00|1460.33|1444.33|1460.45|1444.45|1460.45|1444.45|1460.33|1444.33|2
1639702990000|2021-12-17 01:03:10|1460.33|1444.33|1460.33|1444.33|1460.33|1444.33|1460.33|1444.33|1
1639703000000|2021-12-17 01:03:20|1460.05|1444.05|1460.05|1444.05|1460.05|1444.05|1460.05|1444.05|1
1639703010000|2021-12-17 01:03:30|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1
1639703040000|2021-12-17 01:04:00|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639703070000|2021-12-17 01:04:30|1460.05|1444.05|1459.1|1443.1|1460.05|1444.05|1459.1|1443.1|3
1639703080000|2021-12-17 01:04:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639703090000|2021-12-17 01:04:50|1459.25|1443.25|1459.25|1443.25|1459.25|1443.25|1459.25|1443.25|1
1639703100000|2021-12-17 01:05:00|1459.2|1443.2|1459.2|1443.2|1459.2|1443.2|1459.2|1443.2|1
1639703110000|2021-12-17 01:05:10|1459.3|1443.3|1459.6|1443.6|1459.6|1443.6|1459.3|1443.3|2
1639703120000|2021-12-17 01:05:20|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639703140000|2021-12-17 01:05:40|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1
1639703160000|2021-12-17 01:06:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639703180000|2021-12-17 01:06:20|1459.85|1443.85|1459.5|1443.5|1459.85|1443.85|1459.5|1443.5|2
1639703190000|2021-12-17 01:06:30|1459|1443|1459|1443|1459|1443|1459|1443|1
1639703200000|2021-12-17 01:06:40|1458.2|1442.2|1458.2|1442.2|1458.2|1442.2|1458.2|1442.2|1
1639703210000|2021-12-17 01:06:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639703230000|2021-12-17 01:07:10|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1
1639703240000|2021-12-17 01:07:20|1457.8|1441.8|1457.75|1441.75|1457.8|1441.8|1457.75|1441.75|2
1639703250000|2021-12-17 01:07:30|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1
1639703260000|2021-12-17 01:07:40|1458.05|1442.05|1458.05|1442.05|1458.05|1442.05|1458.05|1442.05|1
1639703270000|2021-12-17 01:07:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639703280000|2021-12-17 01:08:00|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1
1639703290000|2021-12-17 01:08:10|1459.35|1443.35|1459.7|1443.7|1459.7|1443.7|1459.35|1443.35|3
1639703300000|2021-12-17 01:08:20|1459.9|1443.9|1459.9|1443.9|1459.9|1443.9|1459.9|1443.9|1
1639703320000|2021-12-17 01:08:40|1460|1444|1460.65|1444.65|1460.65|1444.65|1460|1444|3
1639703330000|2021-12-17 01:08:50|1460.5|1444.5|1460.4|1444.4|1460.5|1444.5|1460.4|1444.4|2
1639703340000|2021-12-17 01:09:00|1460.1|1444.1|1460.2|1444.2|1460.2|1444.2|1460.1|1444.1|2
1639703350000|2021-12-17 01:09:10|1460.65|1444.65|1460.5|1444.5|1460.65|1444.65|1460.5|1444.5|2
1639703360000|2021-12-17 01:09:20|1460.35|1444.35|1460.2|1444.2|1460.35|1444.35|1460.2|1444.2|2
1639703370000|2021-12-17 01:09:30|1460.1|1444.1|1460.1|1444.1|1460.1|1444.1|1460.1|1444.1|1
1639703380000|2021-12-17 01:09:40|1460.2|1444.2|1460.5|1444.5|1460.5|1444.5|1460.2|1444.2|3
1639703390000|2021-12-17 01:09:50|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1639703400000|2021-12-17 01:10:00|1460.5|1444.5|1460.5|1444.5|1460.6|1444.6|1460.2|1444.2|5
1639703410000|2021-12-17 01:10:10|1460|1444|1460.5|1444.5|1460.5|1444.5|1460|1444|3
1639703420000|2021-12-17 01:10:20|1460.75|1444.75|1460.75|1444.75|1460.75|1444.75|1460.75|1444.75|1
1639703430000|2021-12-17 01:10:30|1460.9|1444.9|1461.4|1445.4|1461.4|1445.4|1460.9|1444.9|2
1639703440000|2021-12-17 01:10:40|1460.9|1444.9|1461.3|1445.3|1461.3|1445.3|1460.9|1444.9|2
1639703450000|2021-12-17 01:10:50|1460.9|1444.9|1461.5|1445.5|1461.5|1445.5|1460.9|1444.9|3
1639703470000|2021-12-17 01:11:10|1461.3|1445.3|1460.55|1444.55|1461.3|1445.3|1460.55|1444.55|4
1639703480000|2021-12-17 01:11:20|1460.35|1444.35|1460.5|1444.5|1460.5|1444.5|1460.15|1444.15|3
1639703510000|2021-12-17 01:11:50|1460.75|1444.75|1460.75|1444.75|1460.75|1444.75|1460.75|1444.75|1
1639703530000|2021-12-17 01:12:10|1460.9|1444.9|1460.9|1444.9|1460.9|1444.9|1460.9|1444.9|1
1639703540000|2021-12-17 01:12:20|1461.05|1445.05|1461.05|1445.05|1461.05|1445.05|1461.05|1445.05|1
1639703550000|2021-12-17 01:12:30|1461.4|1445.4|1461.4|1445.4|1461.4|1445.4|1461.4|1445.4|1
1639703560000|2021-12-17 01:12:40|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639703570000|2021-12-17 01:12:50|1461|1445|1460.5|1444.5|1461|1445|1460.5|1444.5|4
1639703580000|2021-12-17 01:13:00|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1639703590000|2021-12-17 01:13:10|1460.95|1444.95|1460.95|1444.95|1460.95|1444.95|1460.95|1444.95|1
1639703600000|2021-12-17 01:13:20|1460.55|1444.55|1456.45|1440.45|1460.55|1444.55|1456.45|1440.45|8
1639703610000|2021-12-17 01:13:30|1457.95|1441.95|1458.5|1442.5|1459.5|1443.5|1457.95|1441.95|4
1639703620000|2021-12-17 01:13:40|1458.1|1442.1|1458.5|1442.5|1458.5|1442.5|1458.05|1442.05|3
1639703660000|2021-12-17 01:14:20|1459.05|1443.05|1458.85|1442.85|1459.05|1443.05|1458.85|1442.85|3
1639703670000|2021-12-17 01:14:30|1459.15|1443.15|1459.9|1443.9|1459.9|1443.9|1459.15|1443.15|3
1639703680000|2021-12-17 01:14:40|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1
1639703690000|2021-12-17 01:14:50|1460|1444|1460|1444|1460|1444|1460|1444|1
1639703700000|2021-12-17 01:15:00|1459.85|1443.85|1459.85|1443.85|1459.85|1443.85|1459.85|1443.85|1
1639703710000|2021-12-17 01:15:10|1459.5|1443.5|1457.5|1441.5|1459.5|1443.5|1457.5|1441.5|4
1639703720000|2021-12-17 01:15:20|1457.7|1441.7|1458.45|1442.45|1458.45|1442.45|1457.7|1441.7|3
1639703730000|2021-12-17 01:15:30|1458.1|1442.1|1458.1|1442.1|1458.1|1442.1|1458.1|1442.1|1
1639703740000|2021-12-17 01:15:40|1458|1442|1457.9|1441.9|1458|1442|1457.75|1441.75|3
1639703750000|2021-12-17 01:15:50|1458|1442|1458|1442|1458|1442|1458|1442|1
1639703780000|2021-12-17 01:16:20|1457.4|1441.4|1457.5|1441.5|1457.9|1441.9|1457.4|1441.4|3
1639703790000|2021-12-17 01:16:30|1457.8|1441.8|1458.5|1442.5|1458.5|1442.5|1457.8|1441.8|3
1639703820000|2021-12-17 01:17:00|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1
1639703830000|2021-12-17 01:17:10|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1
1639703840000|2021-12-17 01:17:20|1459|1443|1458.85|1442.85|1459|1443|1458.85|1442.85|3
1639703850000|2021-12-17 01:17:30|1459.05|1443.05|1459.45|1443.45|1459.45|1443.45|1459.05|1443.05|2
1639703870000|2021-12-17 01:17:50|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|2
1639703880000|2021-12-17 01:18:00|1458.4|1442.4|1458.25|1442.25|1458.4|1442.4|1458.25|1442.25|2
1639703890000|2021-12-17 01:18:10|1458.6|1442.6|1459.7|1443.7|1459.7|1443.7|1458.4|1442.4|7
1639703910000|2021-12-17 01:18:30|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1
1639703920000|2021-12-17 01:18:40|1459.75|1443.75|1459.75|1443.75|1459.75|1443.75|1459.75|1443.75|1
1639703930000|2021-12-17 01:18:50|1459.25|1443.25|1459.25|1443.25|1459.25|1443.25|1459.25|1443.25|1
1639703940000|2021-12-17 01:19:00|1459.15|1443.15|1459.45|1443.45|1459.45|1443.45|1459.15|1443.15|2
1639703960000|2021-12-17 01:19:20|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1
1639703980000|2021-12-17 01:19:40|1459.95|1443.95|1459.95|1443.95|1459.95|1443.95|1459.95|1443.95|1
1639704000000|2021-12-17 01:20:00|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1
1639704010000|2021-12-17 01:20:10|1460.3|1444.3|1460.45|1444.45|1460.45|1444.45|1460.3|1444.3|2
1639704020000|2021-12-17 01:20:20|1460.95|1444.95|1460.95|1444.95|1460.95|1444.95|1460.95|1444.95|1
1639704030000|2021-12-17 01:20:30|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1
1639704040000|2021-12-17 01:20:40|1460.9|1444.9|1460.9|1444.9|1460.9|1444.9|1460.9|1444.9|1
1639704050000|2021-12-17 01:20:50|1461|1445|1461|1445|1461|1445|1461|1445|1
1639704060000|2021-12-17 01:21:00|1460.95|1444.95|1460.95|1444.95|1460.95|1444.95|1460.95|1444.95|1
1639704080000|2021-12-17 01:21:20|1461|1445|1461|1445|1461|1445|1461|1445|1
1639704090000|2021-12-17 01:21:30|1460.55|1444.55|1460.5|1444.5|1460.55|1444.55|1460.5|1444.5|2
1639704120000|2021-12-17 01:22:00|1460.25|1444.25|1459.85|1443.85|1460.25|1444.25|1459.85|1443.85|2
1639704140000|2021-12-17 01:22:20|1460.2|1444.2|1460.55|1444.55|1460.55|1444.55|1460.2|1444.2|2
1639704180000|2021-12-17 01:23:00|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1
1639704190000|2021-12-17 01:23:10|1460.8|1444.8|1460.8|1444.8|1460.8|1444.8|1460.8|1444.8|1
1639704200000|2021-12-17 01:23:20|1461.3|1445.3|1461.9|1445.9|1461.9|1445.9|1461.3|1445.3|3
1639704210000|2021-12-17 01:23:30|1462.1|1446.1|1462.25|1446.25|1462.25|1446.25|1462.1|1446.1|2
1639704230000|2021-12-17 01:23:50|1462.05|1446.05|1461.1|1445.1|1462.05|1446.05|1461.1|1445.1|3
1639704250000|2021-12-17 01:24:10|1461.05|1445.05|1460.55|1444.55|1461.05|1445.05|1460.55|1444.55|2
1639704260000|2021-12-17 01:24:20|1460.05|1444.05|1460.05|1444.05|1460.05|1444.05|1460.05|1444.05|1
1639704270000|2021-12-17 01:24:30|1460.2|1444.2|1459.65|1443.65|1460.2|1444.2|1459.65|1443.65|2
1639704280000|2021-12-17 01:24:40|1459.85|1443.85|1460.5|1444.5|1460.5|1444.5|1459.85|1443.85|3
1639704290000|2021-12-17 01:24:50|1460|1444|1460.05|1444.05|1460.05|1444.05|1460|1444|2
1639704300000|2021-12-17 01:25:00|1459.8|1443.8|1459.75|1443.75|1459.8|1443.8|1459.75|1443.75|2
1639704330000|2021-12-17 01:25:30|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639704340000|2021-12-17 01:25:40|1459.75|1443.75|1459.75|1443.75|1459.75|1443.75|1459.75|1443.75|1
1639704360000|2021-12-17 01:26:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.35|1443.35|3
1639704380000|2021-12-17 01:26:20|1459.2|1443.2|1459.7|1443.7|1459.7|1443.7|1459.2|1443.2|3
1639704390000|2021-12-17 01:26:30|1459.9|1443.9|1459.6|1443.6|1460.1|1444.1|1459.6|1443.6|5
1639704400000|2021-12-17 01:26:40|1459.5|1443.5|1459.3|1443.3|1459.5|1443.5|1459.3|1443.3|2
1639704410000|2021-12-17 01:26:50|1459.35|1443.35|1458.5|1442.5|1459.35|1443.35|1458.5|1442.5|2
1639704420000|2021-12-17 01:27:00|1458.25|1442.25|1458.5|1442.5|1458.5|1442.5|1458.25|1442.25|2
1639704440000|2021-12-17 01:27:20|1458.95|1442.95|1458.95|1442.95|1458.95|1442.95|1458.95|1442.95|1
1639704450000|2021-12-17 01:27:30|1459|1443|1458.55|1442.55|1459|1443|1458.55|1442.55|2
1639704460000|2021-12-17 01:27:40|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1
1639704470000|2021-12-17 01:27:50|1457.75|1441.75|1456.5|1440.5|1457.75|1441.75|1456.5|1440.5|2
1639704490000|2021-12-17 01:28:10|1456.2|1440.2|1456.2|1440.2|1456.2|1440.2|1456.2|1440.2|1
1639704510000|2021-12-17 01:28:30|1456.5|1440.5|1457.15|1441.15|1457.15|1441.15|1456.5|1440.5|4
1639704520000|2021-12-17 01:28:40|1457.25|1441.25|1457.25|1441.25|1457.25|1441.25|1457.25|1441.25|1
1639704530000|2021-12-17 01:28:50|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1
1639704540000|2021-12-17 01:29:00|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639704550000|2021-12-17 01:29:10|1456.7|1440.7|1456.5|1440.5|1456.7|1440.7|1456.5|1440.5|2
1639704560000|2021-12-17 01:29:20|1456.4|1440.4|1455.9|1439.9|1456.4|1440.4|1455.9|1439.9|2
1639704570000|2021-12-17 01:29:30|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639704600000|2021-12-17 01:30:00|1455.7|1439.7|1455.7|1439.7|1455.7|1439.7|1455.7|1439.7|1
1639704610000|2021-12-17 01:30:10|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1
1639704620000|2021-12-17 01:30:20|1456|1440|1456|1440|1456|1440|1456|1440|1
1639704630000|2021-12-17 01:30:30|1455.95|1439.95|1456.5|1440.5|1456.5|1440.5|1455.95|1439.95|2
1639704660000|2021-12-17 01:31:00|1456.55|1440.55|1456.55|1440.55|1456.55|1440.55|1456.55|1440.55|1
1639704680000|2021-12-17 01:31:20|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|2
1639704690000|2021-12-17 01:31:30|1456.6|1440.6|1456.5|1440.5|1456.6|1440.6|1456.5|1440.5|2
1639704700000|2021-12-17 01:31:40|1456.3|1440.3|1456.3|1440.3|1456.3|1440.3|1456.3|1440.3|1
1639704710000|2021-12-17 01:31:50|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1
1639704750000|2021-12-17 01:32:30|1456.7|1440.7|1456.7|1440.7|1456.7|1440.7|1456.7|1440.7|1
1639704760000|2021-12-17 01:32:40|1456.75|1440.75|1456.75|1440.75|1456.75|1440.75|1456.75|1440.75|1
1639704770000|2021-12-17 01:32:50|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1
1639704780000|2021-12-17 01:33:00|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1
1639704790000|2021-12-17 01:33:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639704800000|2021-12-17 01:33:20|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1
1639704810000|2021-12-17 01:33:30|1454.95|1438.95|1454.6|1438.6|1454.95|1438.95|1454.6|1438.6|2
1639704820000|2021-12-17 01:33:40|1454.5|1438.5|1454.55|1438.55|1454.55|1438.55|1454.5|1438.5|2
1639704840000|2021-12-17 01:34:00|1454.9|1438.9|1455.5|1439.5|1455.5|1439.5|1454.9|1438.9|3
1639704850000|2021-12-17 01:34:10|1455.7|1439.7|1456.15|1440.15|1456.15|1440.15|1455.7|1439.7|3
1639704880000|2021-12-17 01:34:40|1456.05|1440.05|1456.65|1440.65|1456.65|1440.65|1456.05|1440.05|4
1639704910000|2021-12-17 01:35:10|1456.95|1440.95|1456.95|1440.95|1456.95|1440.95|1456.95|1440.95|1
1639704920000|2021-12-17 01:35:20|1456.5|1440.5|1456.1|1440.1|1456.5|1440.5|1456.1|1440.1|2
1639704940000|2021-12-17 01:35:40|1456|1440|1456|1440|1456|1440|1456|1440|1
1639704950000|2021-12-17 01:35:50|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1
1639705000000|2021-12-17 01:36:40|1455.9|1439.9|1455.85|1439.85|1455.9|1439.9|1455.85|1439.85|2
1639705010000|2021-12-17 01:36:50|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639705020000|2021-12-17 01:37:00|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1
1639705030000|2021-12-17 01:37:10|1455.4|1439.4|1455.5|1439.5|1455.5|1439.5|1455.4|1439.4|2
1639705050000|2021-12-17 01:37:30|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1
1639705060000|2021-12-17 01:37:40|1454.55|1438.55|1454.55|1438.55|1454.55|1438.55|1454.55|1438.55|1
1639705070000|2021-12-17 01:37:50|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1
1639705080000|2021-12-17 01:38:00|1454.05|1438.05|1453.5|1437.5|1454.05|1438.05|1453.5|1437.5|3
1639705110000|2021-12-17 01:38:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.2|1436.2|3
1639705120000|2021-12-17 01:38:40|1452.55|1436.55|1453.5|1437.5|1453.5|1437.5|1452.55|1436.55|3
1639705130000|2021-12-17 01:38:50|1453.8|1437.8|1453.8|1437.8|1453.8|1437.8|1453.8|1437.8|1
1639705160000|2021-12-17 01:39:20|1453.85|1437.85|1454.5|1438.5|1454.5|1438.5|1453.85|1437.85|3
1639705170000|2021-12-17 01:39:30|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1
1639705190000|2021-12-17 01:39:50|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639705210000|2021-12-17 01:40:10|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1
1639705230000|2021-12-17 01:40:30|1454.6|1438.6|1454.55|1438.55|1454.6|1438.6|1454.55|1438.55|2
1639705240000|2021-12-17 01:40:40|1453.95|1437.95|1453.95|1437.95|1453.95|1437.95|1453.95|1437.95|1
1639705270000|2021-12-17 01:41:10|1453.5|1437.5|1453|1437|1453.5|1437.5|1453|1437|3
1639705290000|2021-12-17 01:41:30|1452.65|1436.65|1452.65|1436.65|1452.65|1436.65|1452.65|1436.65|1
1639705320000|2021-12-17 01:42:00|1453.1|1437.1|1453.1|1437.1|1453.1|1437.1|1453.1|1437.1|1
1639705340000|2021-12-17 01:42:20|1453.45|1437.45|1455.55|1439.55|1455.9|1439.9|1453.45|1437.45|4
1639705350000|2021-12-17 01:42:30|1455.1|1439.1|1454.5|1438.5|1455.5|1439.5|1453.5|1437.5|5
1639705370000|2021-12-17 01:42:50|1453.85|1437.85|1454.5|1438.5|1454.5|1438.5|1453.85|1437.85|2
1639705400000|2021-12-17 01:43:20|1454|1438|1452.5|1436.5|1454|1438|1452.5|1436.5|2
1639705430000|2021-12-17 01:43:50|1452.95|1436.95|1452.95|1436.95|1452.95|1436.95|1452.95|1436.95|1
1639705450000|2021-12-17 01:44:10|1453.45|1437.45|1454.5|1438.5|1454.5|1438.5|1453.45|1437.45|4
1639705460000|2021-12-17 01:44:20|1454.55|1438.55|1454.55|1438.55|1454.55|1438.55|1454.55|1438.55|1
1639705490000|2021-12-17 01:44:50|1454.2|1438.2|1453.65|1437.65|1454.2|1438.2|1453.65|1437.65|2
1639705510000|2021-12-17 01:45:10|1453.85|1437.85|1454.5|1438.5|1454.5|1438.5|1453.85|1437.85|3
1639705540000|2021-12-17 01:45:40|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1
1639705590000|2021-12-17 01:46:30|1454|1438|1454|1438|1454|1438|1454|1438|1
1639705600000|2021-12-17 01:46:40|1454.5|1438.5|1455.05|1439.05|1455.05|1439.05|1454.5|1438.5|2
1639705610000|2021-12-17 01:46:50|1455|1439|1454.85|1438.85|1455|1439|1454.85|1438.85|2
1639705620000|2021-12-17 01:47:00|1455.35|1439.35|1455.75|1439.75|1455.75|1439.75|1455.35|1439.35|2
1639705640000|2021-12-17 01:47:20|1456.25|1440.25|1456.9|1440.9|1456.9|1440.9|1456.25|1440.25|2
1639705650000|2021-12-17 01:47:30|1457|1441|1457|1441|1457|1441|1457|1441|1
1639705670000|2021-12-17 01:47:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639705710000|2021-12-17 01:48:30|1457|1441|1457|1441|1457|1441|1457|1441|1
1639705730000|2021-12-17 01:48:50|1456.95|1440.95|1456.3|1440.3|1456.95|1440.95|1456.3|1440.3|3
1639705740000|2021-12-17 01:49:00|1456.05|1440.05|1456.05|1440.05|1456.05|1440.05|1456.05|1440.05|1
1639705750000|2021-12-17 01:49:10|1456.3|1440.3|1456.75|1440.75|1456.75|1440.75|1456.3|1440.3|2
1639705780000|2021-12-17 01:49:40|1457.25|1441.25|1457.7|1441.7|1457.7|1441.7|1457.25|1441.25|2
1639705810000|2021-12-17 01:50:10|1457.5|1441.5|1457.1|1441.1|1457.5|1441.5|1457.1|1441.1|2
1639705830000|2021-12-17 01:50:30|1457|1441|1456.9|1440.9|1457|1441|1456.9|1440.9|3
1639705840000|2021-12-17 01:50:40|1457|1441|1457|1441|1457|1441|1457|1441|1
1639705850000|2021-12-17 01:50:50|1456.75|1440.75|1456.75|1440.75|1456.75|1440.75|1456.75|1440.75|1
1639705860000|2021-12-17 01:51:00|1456.6|1440.6|1456.6|1440.6|1456.6|1440.6|1456.6|1440.6|1
1639705880000|2021-12-17 01:51:20|1456.5|1440.5|1456.15|1440.15|1456.5|1440.5|1456.15|1440.15|2
1639705900000|2021-12-17 01:51:40|1455.65|1439.65|1455.3|1439.3|1455.65|1439.65|1455.3|1439.3|2
1639705910000|2021-12-17 01:51:50|1455.5|1439.5|1455.65|1439.65|1455.65|1439.65|1455.5|1439.5|2
1639705920000|2021-12-17 01:52:00|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1
1639705940000|2021-12-17 01:52:20|1455.7|1439.7|1455.7|1439.7|1455.7|1439.7|1455.7|1439.7|1
1639705950000|2021-12-17 01:52:30|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1
1639705960000|2021-12-17 01:52:40|1456|1440|1456|1440|1456|1440|1456|1440|1
1639706000000|2021-12-17 01:53:20|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1
1639706010000|2021-12-17 01:53:30|1455|1439|1455|1439|1455|1439|1455|1439|1
1639706030000|2021-12-17 01:53:50|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639706040000|2021-12-17 01:54:00|1452.95|1436.95|1452.95|1436.95|1452.95|1436.95|1452.95|1436.95|1
1639706060000|2021-12-17 01:54:20|1453.35|1437.35|1453.85|1437.85|1453.85|1437.85|1453.35|1437.35|2
1639706070000|2021-12-17 01:54:30|1454|1438|1453.85|1437.85|1454|1438|1453.85|1437.85|2
1639706080000|2021-12-17 01:54:40|1454.35|1438.35|1454.35|1438.35|1454.35|1438.35|1454.35|1438.35|1
1639706090000|2021-12-17 01:54:50|1454.75|1438.75|1454.75|1438.75|1454.75|1438.75|1454.75|1438.75|1
1639706100000|2021-12-17 01:55:00|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1
1639706130000|2021-12-17 01:55:30|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1
1639706140000|2021-12-17 01:55:40|1454.7|1438.7|1454.65|1438.65|1454.7|1438.7|1454.65|1438.65|2
1639706160000|2021-12-17 01:56:00|1454.5|1438.5|1454.3|1438.3|1454.5|1438.5|1454.3|1438.3|2
1639706180000|2021-12-17 01:56:20|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1
1639706200000|2021-12-17 01:56:40|1454.3|1438.3|1454.3|1438.3|1454.3|1438.3|1454.3|1438.3|1
1639706220000|2021-12-17 01:57:00|1454.8|1438.8|1456.45|1440.45|1456.45|1440.45|1454.8|1438.8|4
1639706250000|2021-12-17 01:57:30|1456.95|1440.95|1456.95|1440.95|1456.95|1440.95|1456.95|1440.95|1
1639706260000|2021-12-17 01:57:40|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1
1639706270000|2021-12-17 01:57:50|1457.5|1441.5|1457.65|1441.65|1457.65|1441.65|1457.5|1441.5|2
1639706300000|2021-12-17 01:58:20|1458.15|1442.15|1458.15|1442.15|1458.15|1442.15|1458.15|1442.15|1
1639706310000|2021-12-17 01:58:30|1458.8|1442.8|1459.5|1443.5|1459.5|1443.5|1458.8|1442.8|3
1639706320000|2021-12-17 01:58:40|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1
1639706330000|2021-12-17 01:58:50|1459.75|1443.75|1459.75|1443.75|1459.75|1443.75|1459.75|1443.75|1
1639706340000|2021-12-17 01:59:00|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1
1639706350000|2021-12-17 01:59:10|1459.3|1443.3|1458.6|1442.6|1459.3|1443.3|1458.6|1442.6|3
1639706360000|2021-12-17 01:59:20|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1
1639706370000|2021-12-17 01:59:30|1459.15|1443.15|1459.15|1443.15|1459.15|1443.15|1459.15|1443.15|1
1639706390000|2021-12-17 01:59:50|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1
1639706400000|2021-12-17 02:00:00|1459.5|1443.5|1459.75|1443.75|1459.75|1443.75|1459.5|1443.5|2
1639706410000|2021-12-17 02:00:10|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1
1639706420000|2021-12-17 02:00:20|1459.75|1443.75|1460.5|1444.5|1460.5|1444.5|1459.75|1443.75|3
1639706430000|2021-12-17 02:00:30|1460.2|1444.2|1460.2|1444.2|1460.2|1444.2|1460.2|1444.2|1
1639706440000|2021-12-17 02:00:40|1460.25|1444.25|1460.5|1444.5|1460.5|1444.5|1460.25|1444.25|2
1639706460000|2021-12-17 02:01:00|1460.35|1444.35|1459.65|1443.65|1460.35|1444.35|1459.65|1443.65|3
1639706480000|2021-12-17 02:01:20|1459.5|1443.5|1459.5|1443.5|1459.55|1443.55|1459.5|1443.5|3
1639706490000|2021-12-17 02:01:30|1459.7|1443.7|1459.5|1443.5|1459.7|1443.7|1459.5|1443.5|2
1639706500000|2021-12-17 02:01:40|1458.5|1442.5|1458.25|1442.25|1458.5|1442.5|1458.25|1442.25|2
1639706510000|2021-12-17 02:01:50|1458.15|1442.15|1458.15|1442.15|1458.15|1442.15|1458.15|1442.15|1
1639706520000|2021-12-17 02:02:00|1457.9|1441.9|1457.65|1441.65|1457.9|1441.9|1457.65|1441.65|2
1639706530000|2021-12-17 02:02:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639706550000|2021-12-17 02:02:30|1457.25|1441.25|1457.25|1441.25|1457.25|1441.25|1457.25|1441.25|1
1639706560000|2021-12-17 02:02:40|1456.75|1440.75|1457.5|1441.5|1457.5|1441.5|1456.75|1440.75|3
1639706570000|2021-12-17 02:02:50|1457.6|1441.6|1457.2|1441.2|1457.6|1441.6|1457.2|1441.2|2
1639706580000|2021-12-17 02:03:00|1457|1441|1456.9|1440.9|1457|1441|1456.9|1440.9|2
1639706600000|2021-12-17 02:03:20|1456.85|1440.85|1456.5|1440.5|1456.85|1440.85|1456.5|1440.5|2
1639706610000|2021-12-17 02:03:30|1456.15|1440.15|1456.5|1440.5|1456.5|1440.5|1456.15|1440.15|2
1639706630000|2021-12-17 02:03:50|1456.1|1440.1|1456.1|1440.1|1456.1|1440.1|1456.1|1440.1|1
1639706640000|2021-12-17 02:04:00|1455.85|1439.85|1456.5|1440.5|1456.5|1440.5|1455.75|1439.75|5
1639706660000|2021-12-17 02:04:20|1456.8|1440.8|1456.8|1440.8|1456.8|1440.8|1456.8|1440.8|1
1639706670000|2021-12-17 02:04:30|1456.95|1440.95|1457.45|1441.45|1457.45|1441.45|1456.95|1440.95|2
1639706690000|2021-12-17 02:04:50|1457.5|1441.5|1457.2|1441.2|1457.5|1441.5|1457.2|1441.2|2
1639706700000|2021-12-17 02:05:00|1457.15|1441.15|1457.15|1441.15|1457.15|1441.15|1457.15|1441.15|1
1639706710000|2021-12-17 02:05:10|1457|1441|1456.55|1440.55|1457|1441|1456.55|1440.55|2
1639706720000|2021-12-17 02:05:20|1456.15|1440.15|1456.15|1440.15|1456.15|1440.15|1456.15|1440.15|1
1639706730000|2021-12-17 02:05:30|1455.65|1439.65|1455.2|1439.2|1455.65|1439.65|1455.2|1439.2|3
1639706740000|2021-12-17 02:05:40|1455.25|1439.25|1454.1|1438.1|1455.25|1439.25|1454.1|1438.1|3
1639706750000|2021-12-17 02:05:50|1453.6|1437.6|1453.6|1437.6|1453.6|1437.6|1453.6|1437.6|1
1639706760000|2021-12-17 02:06:00|1453.5|1437.5|1453.6|1437.6|1453.6|1437.6|1453.5|1437.5|2
1639706770000|2021-12-17 02:06:10|1453.65|1437.65|1453.55|1437.55|1453.65|1437.65|1453.55|1437.55|2
1639706780000|2021-12-17 02:06:20|1453.05|1437.05|1453.05|1437.05|1453.05|1437.05|1453.05|1437.05|1
1639706790000|2021-12-17 02:06:30|1452.55|1436.55|1452.55|1436.55|1452.55|1436.55|1452.55|1436.55|1
1639706800000|2021-12-17 02:06:40|1452.05|1436.05|1452.5|1436.5|1452.5|1436.5|1451.4|1435.4|4
1639706810000|2021-12-17 02:06:50|1452.2|1436.2|1451.5|1435.5|1452.2|1436.2|1451.5|1435.5|2
1639706820000|2021-12-17 02:07:00|1451.35|1435.35|1451.35|1435.35|1451.35|1435.35|1451.35|1435.35|1
1639706830000|2021-12-17 02:07:10|1451.25|1435.25|1451.25|1435.25|1451.25|1435.25|1451.25|1435.25|1
1639706840000|2021-12-17 02:07:20|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1
1639706850000|2021-12-17 02:07:30|1451.3|1435.3|1451.3|1435.3|1451.3|1435.3|1451.3|1435.3|1
1639706860000|2021-12-17 02:07:40|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639706880000|2021-12-17 02:08:00|1451.2|1435.2|1451.2|1435.2|1451.2|1435.2|1451.2|1435.2|1
1639706890000|2021-12-17 02:08:10|1451.1|1435.1|1451|1435|1451.1|1435.1|1451|1435|2
1639706940000|2021-12-17 02:09:00|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1
1639706950000|2021-12-17 02:09:10|1451.1|1435.1|1451.5|1435.5|1452.2|1436.2|1451.1|1435.1|4
1639706970000|2021-12-17 02:09:30|1452|1436|1452.25|1436.25|1452.25|1436.25|1452|1436|2
1639707030000|2021-12-17 02:10:30|1452|1436|1451.7|1435.7|1452|1436|1451.7|1435.7|2
1639707040000|2021-12-17 02:10:40|1452.2|1436.2|1452.2|1436.2|1452.2|1436.2|1452.2|1436.2|1
1639707060000|2021-12-17 02:11:00|1452.05|1436.05|1452.35|1436.35|1452.35|1436.35|1452.05|1436.05|2
1639707070000|2021-12-17 02:11:10|1452|1436|1452.4|1436.4|1452.4|1436.4|1452|1436|3
1639707090000|2021-12-17 02:11:30|1452.9|1436.9|1453.7|1437.7|1453.7|1437.7|1452.9|1436.9|2
1639707120000|2021-12-17 02:12:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639707130000|2021-12-17 02:12:10|1453.15|1437.15|1453.15|1437.15|1453.15|1437.15|1453.15|1437.15|1
1639707150000|2021-12-17 02:12:30|1452.95|1436.95|1452.5|1436.5|1452.95|1436.95|1452.5|1436.5|2
1639707170000|2021-12-17 02:12:50|1452|1436|1451.35|1435.35|1452|1436|1451.35|1435.35|2
1639707180000|2021-12-17 02:13:00|1451.2|1435.2|1451.2|1435.2|1451.2|1435.2|1451.2|1435.2|1
1639707200000|2021-12-17 02:13:20|1450.2|1434.2|1450.2|1434.2|1450.2|1434.2|1450.2|1434.2|1
1639707210000|2021-12-17 02:13:30|1449.65|1433.65|1450.8|1434.8|1450.8|1434.8|1449.65|1433.65|3
1639707230000|2021-12-17 02:13:50|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639707240000|2021-12-17 02:14:00|1450|1434|1448.85|1432.85|1450|1434|1448.85|1432.85|4
1639707260000|2021-12-17 02:14:20|1450.5|1434.5|1450|1434|1450.5|1434.5|1449.5|1433.5|3
1639707280000|2021-12-17 02:14:40|1450.8|1434.8|1450.8|1434.8|1450.8|1434.8|1450.8|1434.8|1
1639707300000|2021-12-17 02:15:00|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1
1639707310000|2021-12-17 02:15:10|1451.05|1435.05|1451.05|1435.05|1451.05|1435.05|1451.05|1435.05|1
1639707340000|2021-12-17 02:15:40|1450.95|1434.95|1450.95|1434.95|1450.95|1434.95|1450.95|1434.95|1
1639707350000|2021-12-17 02:15:50|1451.05|1435.05|1451.05|1435.05|1451.05|1435.05|1451.05|1435.05|1
1639707360000|2021-12-17 02:16:00|1451.15|1435.15|1451.55|1435.55|1451.55|1435.55|1451.15|1435.15|2
1639707380000|2021-12-17 02:16:20|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639707440000|2021-12-17 02:17:20|1451.95|1435.95|1451.95|1435.95|1451.95|1435.95|1451.95|1435.95|1
1639707450000|2021-12-17 02:17:30|1452.05|1436.05|1452.5|1436.5|1452.5|1436.5|1452.05|1436.05|2
1639707460000|2021-12-17 02:17:40|1452.05|1436.05|1452.05|1436.05|1452.05|1436.05|1452.05|1436.05|1
1639707490000|2021-12-17 02:18:10|1451.55|1435.55|1451.55|1435.55|1451.55|1435.55|1451.55|1435.55|1
1639707500000|2021-12-17 02:18:20|1451.05|1435.05|1449.15|1433.15|1451.05|1435.05|1449.15|1433.15|4
1639707510000|2021-12-17 02:18:30|1448.65|1432.65|1448.65|1432.65|1448.65|1432.65|1448.65|1432.65|1
1639707530000|2021-12-17 02:18:50|1448.2|1432.2|1448.5|1432.5|1448.5|1432.5|1448.2|1432.2|2
1639707550000|2021-12-17 02:19:10|1448.25|1432.25|1448.15|1432.15|1448.25|1432.25|1448.15|1432.15|2
1639707560000|2021-12-17 02:19:20|1448.5|1432.5|1449.5|1433.5|1449.5|1433.5|1448.5|1432.5|4
1639707570000|2021-12-17 02:19:30|1449.7|1433.7|1449.7|1433.7|1449.7|1433.7|1449.7|1433.7|1
1639707590000|2021-12-17 02:19:50|1449.75|1433.75|1449.75|1433.75|1449.75|1433.75|1449.75|1433.75|1
1639707600000|2021-12-17 02:20:00|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639707610000|2021-12-17 02:20:10|1449.2|1433.2|1449.2|1433.2|1449.2|1433.2|1449.2|1433.2|1
1639707630000|2021-12-17 02:20:30|1449.25|1433.25|1449.5|1433.5|1449.5|1433.5|1449.25|1433.25|2
1639707640000|2021-12-17 02:20:40|1449.65|1433.65|1449.65|1433.65|1449.65|1433.65|1449.65|1433.65|1
1639707660000|2021-12-17 02:21:00|1449.85|1433.85|1450.6|1434.6|1450.6|1434.6|1449.85|1433.85|3
1639707670000|2021-12-17 02:21:10|1451.1|1435.1|1450.15|1434.15|1451.5|1435.5|1450.15|1434.15|5
1639707710000|2021-12-17 02:21:50|1449.9|1433.9|1449.75|1433.75|1449.9|1433.9|1449.75|1433.75|2
1639707720000|2021-12-17 02:22:00|1450.25|1434.25|1449.7|1433.7|1450.5|1434.5|1449.7|1433.7|4
1639707740000|2021-12-17 02:22:20|1449.5|1433.5|1449.35|1433.35|1449.5|1433.5|1449.35|1433.35|2
1639707760000|2021-12-17 02:22:40|1449.1|1433.1|1449.1|1433.1|1449.1|1433.1|1449.1|1433.1|1
1639707770000|2021-12-17 02:22:50|1449|1433|1448.1|1432.1|1449|1433|1448.1|1432.1|3
1639707780000|2021-12-17 02:23:00|1448.05|1432.05|1448.5|1432.5|1448.5|1432.5|1448.05|1432.05|2
1639707800000|2021-12-17 02:23:20|1449|1433|1449.5|1433.5|1449.5|1433.5|1449|1433|2
1639707810000|2021-12-17 02:23:30|1449.85|1433.85|1450|1434|1450.5|1434.5|1449.85|1433.85|4
1639707820000|2021-12-17 02:23:40|1450.1|1434.1|1450.1|1434.1|1450.1|1434.1|1450.1|1434.1|1
1639707830000|2021-12-17 02:23:50|1449.95|1433.95|1450.3|1434.3|1450.3|1434.3|1449.8|1433.8|3
1639707850000|2021-12-17 02:24:10|1450.6|1434.6|1451.5|1435.5|1451.5|1435.5|1450.6|1434.6|4
1639707860000|2021-12-17 02:24:20|1451|1435|1451.4|1435.4|1451.5|1435.5|1451|1435|3
1639707880000|2021-12-17 02:24:40|1450.95|1434.95|1450.95|1434.95|1450.95|1434.95|1450.95|1434.95|1
1639707890000|2021-12-17 02:24:50|1451|1435|1451.5|1435.5|1451.5|1435.5|1451|1435|3
1639707900000|2021-12-17 02:25:00|1451.85|1435.85|1451.85|1435.85|1451.85|1435.85|1451.85|1435.85|1
1639707920000|2021-12-17 02:25:20|1451.8|1435.8|1451.8|1435.8|1451.8|1435.8|1451.8|1435.8|1
1639707940000|2021-12-17 02:25:40|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1
1639707950000|2021-12-17 02:25:50|1451.8|1435.8|1451.95|1435.95|1451.95|1435.95|1451.8|1435.8|2
1639707960000|2021-12-17 02:26:00|1452|1436|1452.5|1436.5|1452.5|1436.5|1452|1436|3
1639708000000|2021-12-17 02:26:40|1452|1436|1452|1436|1452|1436|1452|1436|1
1639708010000|2021-12-17 02:26:50|1451.05|1435.05|1451.05|1435.05|1451.05|1435.05|1451.05|1435.05|1
1639708020000|2021-12-17 02:27:00|1451.5|1435.5|1451.85|1435.85|1451.85|1435.85|1451.5|1435.5|2
1639708040000|2021-12-17 02:27:20|1451.9|1435.9|1451.9|1435.9|1451.9|1435.9|1451.9|1435.9|1
1639708050000|2021-12-17 02:27:30|1452.4|1436.4|1452.4|1436.4|1452.4|1436.4|1452.4|1436.4|1
1639708060000|2021-12-17 02:27:40|1452.6|1436.6|1452.6|1436.6|1452.6|1436.6|1452.6|1436.6|1
1639708080000|2021-12-17 02:28:00|1452.7|1436.7|1452.7|1436.7|1452.7|1436.7|1452.7|1436.7|1
1639708100000|2021-12-17 02:28:20|1452.65|1436.65|1452.65|1436.65|1452.65|1436.65|1452.65|1436.65|1
1639708110000|2021-12-17 02:28:30|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639708120000|2021-12-17 02:28:40|1453.7|1437.7|1453.7|1437.7|1453.7|1437.7|1453.7|1437.7|1
1639708130000|2021-12-17 02:28:50|1453.5|1437.5|1453.05|1437.05|1453.5|1437.5|1453.05|1437.05|2
1639708140000|2021-12-17 02:29:00|1452.85|1436.85|1452.8|1436.8|1452.85|1436.85|1452.8|1436.8|2
1639708150000|2021-12-17 02:29:10|1452.95|1436.95|1452.95|1436.95|1452.95|1436.95|1452.95|1436.95|1
1639708160000|2021-12-17 02:29:20|1452.6|1436.6|1452.6|1436.6|1452.6|1436.6|1452.6|1436.6|1
1639708170000|2021-12-17 02:29:30|1452.45|1436.45|1451.85|1435.85|1452.45|1436.45|1451.85|1435.85|2
1639708180000|2021-12-17 02:29:40|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1
1639708200000|2021-12-17 02:30:00|1451.85|1435.85|1452.5|1436.5|1452.5|1436.5|1451.85|1435.85|2
1639708210000|2021-12-17 02:30:10|1452.8|1436.8|1452.8|1436.8|1452.8|1436.8|1452.8|1436.8|1
1639708220000|2021-12-17 02:30:20|1452.7|1436.7|1452.8|1436.8|1452.8|1436.8|1452.7|1436.7|2
1639708230000|2021-12-17 02:30:30|1452.9|1436.9|1452.9|1436.9|1452.9|1436.9|1452.9|1436.9|1
1639708240000|2021-12-17 02:30:40|1453.2|1437.2|1453.5|1437.5|1453.5|1437.5|1453.2|1437.2|2
1639708260000|2021-12-17 02:31:00|1453.65|1437.65|1454.65|1438.65|1454.65|1438.65|1453.65|1437.65|3
1639708270000|2021-12-17 02:31:10|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1
1639708290000|2021-12-17 02:31:30|1454.95|1438.95|1454.55|1438.55|1454.95|1438.95|1454.55|1438.55|2
1639708300000|2021-12-17 02:31:40|1454.35|1438.35|1454.5|1438.5|1454.5|1438.5|1453.8|1437.8|4
1639708310000|2021-12-17 02:31:50|1453.85|1437.85|1453.85|1437.85|1453.85|1437.85|1453.85|1437.85|1
1639708320000|2021-12-17 02:32:00|1453.8|1437.8|1453.8|1437.8|1453.8|1437.8|1453.8|1437.8|1
1639708330000|2021-12-17 02:32:10|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639708380000|2021-12-17 02:33:00|1453.35|1437.35|1452.5|1436.5|1453.35|1437.35|1452.5|1436.5|3
1639708400000|2021-12-17 02:33:20|1452.15|1436.15|1451.65|1435.65|1452.15|1436.15|1451.65|1435.65|2
1639708410000|2021-12-17 02:33:30|1451.85|1435.85|1452.35|1436.35|1452.35|1436.35|1451.85|1435.85|2
1639708420000|2021-12-17 02:33:40|1451.85|1435.85|1451.75|1435.75|1451.85|1435.85|1451.75|1435.75|2
1639708440000|2021-12-17 02:34:00|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639708450000|2021-12-17 02:34:10|1452.7|1436.7|1452.7|1436.7|1452.7|1436.7|1452.7|1436.7|1
1639708470000|2021-12-17 02:34:30|1452.5|1436.5|1452.05|1436.05|1452.5|1436.5|1452.05|1436.05|2
1639708480000|2021-12-17 02:34:40|1451.55|1435.55|1450.2|1434.2|1451.55|1435.55|1450.2|1434.2|5
1639708510000|2021-12-17 02:35:10|1450.8|1434.8|1451.45|1435.45|1451.45|1435.45|1450.8|1434.8|3
1639708520000|2021-12-17 02:35:20|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639708540000|2021-12-17 02:35:40|1451.75|1435.75|1452.1|1436.1|1452.1|1436.1|1451.75|1435.75|3
1639708550000|2021-12-17 02:35:50|1452.05|1436.05|1451.6|1435.6|1452.05|1436.05|1451.6|1435.6|2
1639708560000|2021-12-17 02:36:00|1451.1|1435.1|1452.5|1436.5|1452.5|1436.5|1451.1|1435.1|4
1639708570000|2021-12-17 02:36:10|1452.3|1436.3|1451.5|1435.5|1452.3|1436.3|1451.5|1435.5|3
1639708580000|2021-12-17 02:36:20|1451.65|1435.65|1451.65|1435.65|1451.65|1435.65|1451.65|1435.65|1
1639708600000|2021-12-17 02:36:40|1452|1436|1452|1436|1452|1436|1452|1436|1
1639708610000|2021-12-17 02:36:50|1452.5|1436.5|1453.25|1437.25|1453.5|1437.5|1452.5|1436.5|6
1639708620000|2021-12-17 02:37:00|1453.15|1437.15|1452.9|1436.9|1453.15|1437.15|1452.9|1436.9|2
1639708630000|2021-12-17 02:37:10|1453.2|1437.2|1453.2|1437.2|1453.2|1437.2|1453.2|1437.2|1
1639708640000|2021-12-17 02:37:20|1453.55|1437.55|1453.95|1437.95|1453.95|1437.95|1453.55|1437.55|3
1639708650000|2021-12-17 02:37:30|1454.45|1438.45|1454.95|1438.95|1454.95|1438.95|1454.45|1438.45|2
1639708670000|2021-12-17 02:37:50|1455|1439|1455|1439|1455|1439|1455|1439|1
1639708680000|2021-12-17 02:38:00|1455.1|1439.1|1455.1|1439.1|1455.1|1439.1|1455.1|1439.1|1
1639708690000|2021-12-17 02:38:10|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1
1639708700000|2021-12-17 02:38:20|1455.1|1439.1|1455.1|1439.1|1455.1|1439.1|1455.1|1439.1|1
1639708720000|2021-12-17 02:38:40|1454.65|1438.65|1454.5|1438.5|1454.65|1438.65|1454.5|1438.5|2
1639708740000|2021-12-17 02:39:00|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1
1639708750000|2021-12-17 02:39:10|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639708780000|2021-12-17 02:39:40|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1
1639708790000|2021-12-17 02:39:50|1454|1438|1454|1438|1454|1438|1454|1438|1
1639708800000|2021-12-17 02:40:00|1454.1|1438.1|1454.55|1438.55|1454.55|1438.55|1454.1|1438.1|2
1639708810000|2021-12-17 02:40:10|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1
1639708820000|2021-12-17 02:40:20|1455|1439|1455|1439|1455|1439|1455|1439|1
1639708840000|2021-12-17 02:40:40|1454.75|1438.75|1454.75|1438.75|1454.75|1438.75|1454.75|1438.75|1
1639708850000|2021-12-17 02:40:50|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1
1639708880000|2021-12-17 02:41:20|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639708910000|2021-12-17 02:41:50|1456.5|1440.5|1456.5|1440.5|1456.75|1440.75|1456.5|1440.5|3
1639708920000|2021-12-17 02:42:00|1455.5|1439.5|1455.05|1439.05|1455.5|1439.5|1455.05|1439.05|3
1639708930000|2021-12-17 02:42:10|1454.55|1438.55|1454.55|1438.55|1454.55|1438.55|1454.55|1438.55|1
1639708940000|2021-12-17 02:42:20|1454|1438|1454|1438|1454|1438|1454|1438|1
1639708950000|2021-12-17 02:42:30|1454.05|1438.05|1454.5|1438.5|1454.5|1438.5|1454.05|1438.05|3
1639708980000|2021-12-17 02:43:00|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1
1639708990000|2021-12-17 02:43:10|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639709000000|2021-12-17 02:43:20|1454.1|1438.1|1453.75|1437.75|1454.1|1438.1|1453.75|1437.75|3
1639709010000|2021-12-17 02:43:30|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1
1639709020000|2021-12-17 02:43:40|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1
1639709030000|2021-12-17 02:43:50|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1
1639709040000|2021-12-17 02:44:00|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1
1639709060000|2021-12-17 02:44:20|1454.5|1438.5|1454.65|1438.65|1454.65|1438.65|1454.5|1438.5|2
1639709070000|2021-12-17 02:44:30|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1
1639709080000|2021-12-17 02:44:40|1455.25|1439.25|1455.6|1439.6|1455.6|1439.6|1455.25|1439.25|2
1639709090000|2021-12-17 02:44:50|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1
1639709100000|2021-12-17 02:45:00|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1
1639709110000|2021-12-17 02:45:10|1456.3|1440.3|1456.9|1440.9|1456.9|1440.9|1456.3|1440.3|3
1639709120000|2021-12-17 02:45:20|1457|1441|1457.5|1441.5|1457.5|1441.5|1457|1441|2
1639709140000|2021-12-17 02:45:40|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1
1639709150000|2021-12-17 02:45:50|1458.15|1442.15|1457.5|1441.5|1458.15|1442.15|1457.5|1441.5|3
1639709160000|2021-12-17 02:46:00|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1
1639709170000|2021-12-17 02:46:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709180000|2021-12-17 02:46:20|1457.3|1441.3|1457.05|1441.05|1457.3|1441.3|1457.05|1441.05|2
1639709200000|2021-12-17 02:46:40|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709210000|2021-12-17 02:46:50|1457.15|1441.15|1457.15|1441.15|1457.15|1441.15|1457.15|1441.15|1
1639709220000|2021-12-17 02:47:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709270000|2021-12-17 02:47:50|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1
1639709290000|2021-12-17 02:48:10|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1
1639709300000|2021-12-17 02:48:20|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709310000|2021-12-17 02:48:30|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1
1639709340000|2021-12-17 02:49:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709350000|2021-12-17 02:49:10|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1
1639709370000|2021-12-17 02:49:30|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1
1639709380000|2021-12-17 02:49:40|1457.25|1441.25|1457.05|1441.05|1457.25|1441.25|1457.05|1441.05|2
1639709390000|2021-12-17 02:49:50|1456.8|1440.8|1456.8|1440.8|1456.8|1440.8|1456.8|1440.8|1
1639709400000|2021-12-17 02:50:00|1456.75|1440.75|1457.35|1441.35|1457.35|1441.35|1456.65|1440.65|4
1639709410000|2021-12-17 02:50:10|1457.5|1441.5|1457.85|1441.85|1457.85|1441.85|1457.5|1441.5|2
1639709420000|2021-12-17 02:50:20|1458.15|1442.15|1458.15|1442.15|1458.15|1442.15|1458.15|1442.15|1
1639709430000|2021-12-17 02:50:30|1458.25|1442.25|1458.2|1442.2|1458.25|1442.25|1458.2|1442.2|2
1639709480000|2021-12-17 02:51:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639709500000|2021-12-17 02:51:40|1458.05|1442.05|1458.05|1442.05|1458.05|1442.05|1458.05|1442.05|1
1639709510000|2021-12-17 02:51:50|1457.8|1441.8|1457.7|1441.7|1457.8|1441.8|1457.7|1441.7|2
1639709520000|2021-12-17 02:52:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709530000|2021-12-17 02:52:10|1457.1|1441.1|1457.1|1441.1|1457.1|1441.1|1457.1|1441.1|1
1639709560000|2021-12-17 02:52:40|1457.15|1441.15|1457.6|1441.6|1457.6|1441.6|1457.15|1441.15|3
1639709580000|2021-12-17 02:53:00|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1
1639709590000|2021-12-17 02:53:10|1457.65|1441.65|1457.65|1441.65|1457.65|1441.65|1457.65|1441.65|1
1639709610000|2021-12-17 02:53:30|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1
1639709640000|2021-12-17 02:54:00|1457.75|1441.75|1457.75|1441.75|1457.75|1441.75|1457.75|1441.75|1
1639709650000|2021-12-17 02:54:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709660000|2021-12-17 02:54:20|1457.65|1441.65|1458.5|1442.5|1458.5|1442.5|1457.65|1441.65|2
1639709670000|2021-12-17 02:54:30|1458.8|1442.8|1458.5|1442.5|1458.8|1442.8|1458.5|1442.5|2
1639709680000|2021-12-17 02:54:40|1458.45|1442.45|1458.4|1442.4|1458.5|1442.5|1458.4|1442.4|3
1639709690000|2021-12-17 02:54:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639709730000|2021-12-17 02:55:30|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1
1639709740000|2021-12-17 02:55:40|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1458.25|1442.25|1
1639709770000|2021-12-17 02:56:10|1457.75|1441.75|1457.8|1441.8|1457.8|1441.8|1457.75|1441.75|2
1639709780000|2021-12-17 02:56:20|1457.55|1441.55|1457.5|1441.5|1457.55|1441.55|1457.5|1441.5|2
1639709800000|2021-12-17 02:56:40|1457.65|1441.65|1457.65|1441.65|1457.65|1441.65|1457.65|1441.65|1
1639709820000|2021-12-17 02:57:00|1457.75|1441.75|1458.55|1442.55|1458.55|1442.55|1457.75|1441.75|3
1639709830000|2021-12-17 02:57:10|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1
1639709870000|2021-12-17 02:57:50|1458.25|1442.25|1458.5|1442.5|1458.5|1442.5|1458.25|1442.25|2
1639709880000|2021-12-17 02:58:00|1458.6|1442.6|1458.6|1442.6|1458.6|1442.6|1458.6|1442.6|1
1639709890000|2021-12-17 02:58:10|1458.5|1442.5|1458.6|1442.6|1458.6|1442.6|1458.5|1442.5|2
1639709900000|2021-12-17 02:58:20|1458.5|1442.5|1458.45|1442.45|1458.5|1442.5|1458.45|1442.45|2
1639709910000|2021-12-17 02:58:30|1457.95|1441.95|1457.55|1441.55|1457.95|1441.95|1457.55|1441.55|2
1639709920000|2021-12-17 02:58:40|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1
1639709930000|2021-12-17 02:58:50|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1
1639709940000|2021-12-17 02:59:00|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1
1639709950000|2021-12-17 02:59:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639709960000|2021-12-17 02:59:20|1457.6|1441.6|1457.9|1441.9|1457.9|1441.9|1457.6|1441.6|2
1639709970000|2021-12-17 02:59:30|1458.4|1442.4|1458.5|1442.5|1458.5|1442.5|1458.4|1442.4|2
1639709980000|2021-12-17 02:59:40|1458.75|1442.75|1458.75|1442.75|1458.75|1442.75|1458.75|1442.75|1
1639709990000|2021-12-17 02:59:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639710000000|2021-12-17 03:00:00|1458.1|1442.1|1457.5|1441.5|1458.1|1442.1|1457.5|1441.5|3
1639710020000|2021-12-17 03:00:20|1457.1|1441.1|1457.1|1441.1|1457.1|1441.1|1457.1|1441.1|1
1639710030000|2021-12-17 03:00:30|1456.85|1440.85|1456.75|1440.75|1456.85|1440.85|1456.75|1440.75|2
1639710040000|2021-12-17 03:00:40|1457.25|1441.25|1457.5|1441.5|1457.5|1441.5|1457.25|1441.25|2
1639710050000|2021-12-17 03:00:50|1457.75|1441.75|1457.15|1441.15|1457.75|1441.75|1457.15|1441.15|3
1639710060000|2021-12-17 03:01:00|1457.1|1441.1|1458.38|1442.38|1458.38|1442.38|1457.1|1441.1|5
1639710070000|2021-12-17 03:01:10|1458.25|1442.25|1458.5|1442.5|1458.53|1442.53|1458.25|1442.25|5
1639710080000|2021-12-17 03:01:20|1458.32|1442.32|1458.32|1442.32|1458.32|1442.32|1458.32|1442.32|1
1639710090000|2021-12-17 03:01:30|1458.5|1442.5|1458.32|1442.32|1458.5|1442.5|1458.32|1442.32|2
1639710100000|2021-12-17 03:01:40|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639710110000|2021-12-17 03:01:50|1457.5|1441.5|1457.5|1441.5|1457.53|1441.53|1457.5|1441.5|3
1639710120000|2021-12-17 03:02:00|1457.15|1441.15|1457.15|1441.15|1457.15|1441.15|1457.15|1441.15|1
1639710130000|2021-12-17 03:02:10|1456.62|1440.62|1456.62|1440.62|1456.62|1440.62|1456.62|1440.62|1
1639710140000|2021-12-17 03:02:20|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.46|1440.46|3
1639710150000|2021-12-17 03:02:30|1456.4|1440.4|1455.55|1439.55|1456.5|1440.5|1455.5|1439.5|6
1639710160000|2021-12-17 03:02:40|1455.47|1439.47|1455.55|1439.55|1455.55|1439.55|1455.47|1439.47|2
1639710170000|2021-12-17 03:02:50|1455.63|1439.63|1455.43|1439.43|1455.63|1439.63|1455.43|1439.43|3
1639710180000|2021-12-17 03:03:00|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639710210000|2021-12-17 03:03:30|1455|1439|1455|1439|1455|1439|1455|1439|1
1639710220000|2021-12-17 03:03:40|1454.58|1438.58|1454.65|1438.65|1454.65|1438.65|1454.58|1438.58|2
1639710230000|2021-12-17 03:03:50|1454.5|1438.5|1454|1438|1454.5|1438.5|1454|1438|2
1639710240000|2021-12-17 03:04:00|1453.58|1437.58|1453.7|1437.7|1453.7|1437.7|1453.55|1437.55|6
1639710250000|2021-12-17 03:04:10|1453.55|1437.55|1453.7|1437.7|1453.7|1437.7|1453.55|1437.55|2
1639710260000|2021-12-17 03:04:20|1453.63|1437.63|1453.63|1437.63|1453.63|1437.63|1453.63|1437.63|1
1639710270000|2021-12-17 03:04:30|1453.7|1437.7|1453.7|1437.7|1453.7|1437.7|1453.7|1437.7|1
1639710300000|2021-12-17 03:05:00|1453.65|1437.65|1454.03|1438.03|1454.03|1438.03|1453.65|1437.65|2
1639710310000|2021-12-17 03:05:10|1453.65|1437.65|1453.65|1437.65|1454.03|1438.03|1453.65|1437.65|3
1639710320000|2021-12-17 03:05:20|1453.5|1437.5|1454|1438|1454|1438|1453.5|1437.5|2
1639710330000|2021-12-17 03:05:30|1453.5|1437.5|1453.65|1437.65|1453.65|1437.65|1453.5|1437.5|2
1639710340000|2021-12-17 03:05:40|1453.9|1437.9|1454.5|1438.5|1454.5|1438.5|1453.9|1437.9|3
1639710360000|2021-12-17 03:06:00|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1454.8|1438.8|1
1639710370000|2021-12-17 03:06:10|1454.6|1438.6|1454.55|1438.55|1454.6|1438.6|1454.55|1438.55|2
1639710380000|2021-12-17 03:06:20|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1
1639710390000|2021-12-17 03:06:30|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1
1639710400000|2021-12-17 03:06:40|1453.6|1437.6|1453.6|1437.6|1453.6|1437.6|1453.6|1437.6|1
1639710410000|2021-12-17 03:06:50|1453.25|1437.25|1453.25|1437.25|1453.25|1437.25|1453.25|1437.25|1
1639710430000|2021-12-17 03:07:10|1453.5|1437.5|1453.9|1437.9|1453.9|1437.9|1453.5|1437.5|2
1639710450000|2021-12-17 03:07:30|1454.35|1438.35|1454.35|1438.35|1454.35|1438.35|1454.35|1438.35|1
1639710470000|2021-12-17 03:07:50|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1
1639710480000|2021-12-17 03:08:00|1453.85|1437.85|1453.6|1437.6|1453.85|1437.85|1453.6|1437.6|2
1639710490000|2021-12-17 03:08:10|1452.75|1436.75|1453.25|1437.25|1453.25|1437.25|1452.75|1436.75|2
1639710500000|2021-12-17 03:08:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639710510000|2021-12-17 03:08:30|1453.75|1437.75|1454.5|1438.5|1454.5|1438.5|1453.75|1437.75|3
1639710530000|2021-12-17 03:08:50|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1
1639710540000|2021-12-17 03:09:00|1454.2|1438.2|1454|1438|1454.2|1438.2|1454|1438|2
1639710560000|2021-12-17 03:09:20|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1
1639710590000|2021-12-17 03:09:50|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1
1639710600000|2021-12-17 03:10:00|1455.05|1439.05|1454.75|1438.75|1455.05|1439.05|1454.75|1438.75|3
1639710610000|2021-12-17 03:10:10|1454.05|1438.05|1454.45|1438.45|1454.45|1438.45|1454.05|1438.05|2
1639710620000|2021-12-17 03:10:20|1454.7|1438.7|1454.5|1438.5|1454.7|1438.7|1454.5|1438.5|2
1639710630000|2021-12-17 03:10:30|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1
1639710640000|2021-12-17 03:10:40|1454.45|1438.45|1454.45|1438.45|1454.45|1438.45|1454.45|1438.45|1
1639710650000|2021-12-17 03:10:50|1454.15|1438.15|1454|1438|1454.15|1438.15|1454|1438|2
1639710660000|2021-12-17 03:11:00|1453.8|1437.8|1452.8|1436.8|1453.8|1437.8|1452.8|1436.8|2
1639710670000|2021-12-17 03:11:10|1452.75|1436.75|1452.75|1436.75|1452.75|1436.75|1452.75|1436.75|1
1639710680000|2021-12-17 03:11:20|1453.25|1437.25|1454.45|1438.45|1454.45|1438.45|1453.25|1437.25|4
1639710690000|2021-12-17 03:11:30|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639710720000|2021-12-17 03:12:00|1454|1438|1454.25|1438.25|1454.25|1438.25|1454|1438|2
1639710730000|2021-12-17 03:12:10|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639710740000|2021-12-17 03:12:20|1454|1438|1454|1438|1454|1438|1454|1438|1
1639710750000|2021-12-17 03:12:30|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639710760000|2021-12-17 03:12:40|1452.15|1436.15|1452.1|1436.1|1452.15|1436.15|1452.1|1436.1|2
1639710780000|2021-12-17 03:13:00|1451.6|1435.6|1451.2|1435.2|1451.6|1435.6|1451.2|1435.2|2
1639710790000|2021-12-17 03:13:10|1451.25|1435.25|1451.25|1435.25|1451.25|1435.25|1451.25|1435.25|1
1639710820000|2021-12-17 03:13:40|1451.2|1435.2|1451.5|1435.5|1451.5|1435.5|1451.2|1435.2|2
1639710830000|2021-12-17 03:13:50|1451.85|1435.85|1452.5|1436.5|1452.5|1436.5|1451.85|1435.85|3
1639710840000|2021-12-17 03:14:00|1452.35|1436.35|1451.85|1435.85|1452.35|1436.35|1451.85|1435.85|2
1639710850000|2021-12-17 03:14:10|1452|1436|1452|1436|1452|1436|1452|1436|1
1639710860000|2021-12-17 03:14:20|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639710910000|2021-12-17 03:15:10|1452.4|1436.4|1453.5|1437.5|1453.5|1437.5|1452.4|1436.4|3
1639710940000|2021-12-17 03:15:40|1453.8|1437.8|1453.8|1437.8|1453.8|1437.8|1453.8|1437.8|1
1639710950000|2021-12-17 03:15:50|1453.95|1437.95|1453.95|1437.95|1453.95|1437.95|1453.95|1437.95|1
1639710960000|2021-12-17 03:16:00|1454|1438|1454|1438|1454|1438|1454|1438|1
1639710970000|2021-12-17 03:16:10|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1
1639710990000|2021-12-17 03:16:30|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1
1639711000000|2021-12-17 03:16:40|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1
1639711020000|2021-12-17 03:17:00|1453.85|1437.85|1453.85|1437.85|1453.85|1437.85|1453.85|1437.85|1
1639711060000|2021-12-17 03:17:40|1454|1438|1454.45|1438.45|1454.45|1438.45|1454|1438|3
1639711080000|2021-12-17 03:18:00|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1454.85|1438.85|1
1639711090000|2021-12-17 03:18:10|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1
1639711100000|2021-12-17 03:18:20|1455|1439|1455|1439|1455|1439|1455|1439|1
1639711120000|2021-12-17 03:18:40|1455.05|1439.05|1455.45|1439.45|1455.45|1439.45|1455.05|1439.05|2
1639711150000|2021-12-17 03:19:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639711170000|2021-12-17 03:19:30|1455|1439|1453.5|1437.5|1455|1439|1453.5|1437.5|4
1639711190000|2021-12-17 03:19:50|1453.65|1437.65|1453.65|1437.65|1453.65|1437.65|1453.65|1437.65|1
1639711220000|2021-12-17 03:20:20|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1
1639711230000|2021-12-17 03:20:30|1454.9|1438.9|1454.85|1438.85|1454.9|1438.9|1454.85|1438.85|2
1639711270000|2021-12-17 03:21:10|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1
1639711280000|2021-12-17 03:21:20|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639711290000|2021-12-17 03:21:30|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1
1639711310000|2021-12-17 03:21:50|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639711320000|2021-12-17 03:22:00|1455|1439|1455.5|1439.5|1455.5|1439.5|1455|1439|2
1639711340000|2021-12-17 03:22:20|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1
1639711350000|2021-12-17 03:22:30|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1
1639711370000|2021-12-17 03:22:50|1456.45|1440.45|1456.5|1440.5|1456.5|1440.5|1456.45|1440.45|2
1639711390000|2021-12-17 03:23:10|1456|1440|1456|1440|1456|1440|1456|1440|1
1639711400000|2021-12-17 03:23:20|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639711410000|2021-12-17 03:23:30|1455|1439|1455|1439|1455|1439|1455|1439|1
1639711420000|2021-12-17 03:23:40|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639711430000|2021-12-17 03:23:50|1454.2|1438.2|1453.7|1437.7|1454.2|1438.2|1453.7|1437.7|2
1639711450000|2021-12-17 03:24:10|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639711460000|2021-12-17 03:24:20|1453.05|1437.05|1452.55|1436.55|1453.05|1437.05|1452.55|1436.55|2
1639711480000|2021-12-17 03:24:40|1452.05|1436.05|1452.05|1436.05|1452.05|1436.05|1452.05|1436.05|1
1639711500000|2021-12-17 03:25:00|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639711520000|2021-12-17 03:25:20|1452.65|1436.65|1453.5|1437.5|1453.5|1437.5|1452.65|1436.65|3
1639711530000|2021-12-17 03:25:30|1454.1|1438.1|1454.5|1438.5|1454.5|1438.5|1454.1|1438.1|2
1639711550000|2021-12-17 03:25:50|1454.6|1438.6|1454.55|1438.55|1454.6|1438.6|1454.55|1438.55|2
1639711560000|2021-12-17 03:26:00|1454.6|1438.6|1454.6|1438.6|1454.6|1438.6|1454.6|1438.6|1
1639711570000|2021-12-17 03:26:10|1454.65|1438.65|1454.65|1438.65|1454.65|1438.65|1454.65|1438.65|1
1639711610000|2021-12-17 03:26:50|1454.9|1438.9|1454.75|1438.75|1454.9|1438.9|1454.75|1438.75|2
1639711620000|2021-12-17 03:27:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639711640000|2021-12-17 03:27:20|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1
1639711670000|2021-12-17 03:27:50|1454.95|1438.95|1455.45|1439.45|1455.45|1439.45|1454.95|1438.95|2
1639711680000|2021-12-17 03:28:00|1455.65|1439.65|1455.65|1439.65|1455.65|1439.65|1455.65|1439.65|1
1639711690000|2021-12-17 03:28:10|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1
1639711700000|2021-12-17 03:28:20|1456.45|1440.45|1456.35|1440.35|1457.2|1441.2|1456.35|1440.35|4
1639711720000|2021-12-17 03:28:40|1456.05|1440.05|1456.05|1440.05|1456.05|1440.05|1456.05|1440.05|1
1639711730000|2021-12-17 03:28:50|1455.7|1439.7|1455.65|1439.65|1455.7|1439.7|1455.65|1439.65|2
1639711750000|2021-12-17 03:29:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639711760000|2021-12-17 03:29:20|1455.3|1439.3|1455.4|1439.4|1455.4|1439.4|1454.8|1438.8|4
1639711780000|2021-12-17 03:29:40|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1454.9|1438.9|1
1639711790000|2021-12-17 03:29:50|1455|1439|1455.4|1439.4|1455.4|1439.4|1455|1439|2
1639711800000|2021-12-17 03:30:00|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639711810000|2021-12-17 03:30:10|1455.1|1439.1|1455.5|1439.5|1455.5|1439.5|1455.1|1439.1|2
1639711830000|2021-12-17 03:30:30|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1
1639711840000|2021-12-17 03:30:40|1455.6|1439.6|1455.6|1439.6|1455.6|1439.6|1455.6|1439.6|1
1639711850000|2021-12-17 03:30:50|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639711860000|2021-12-17 03:31:00|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1455.8|1439.8|1
1639711880000|2021-12-17 03:31:20|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639711900000|2021-12-17 03:31:40|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1
1639711920000|2021-12-17 03:32:00|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1
1639711950000|2021-12-17 03:32:30|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1
1639711960000|2021-12-17 03:32:40|1456.3|1440.3|1456.3|1440.3|1456.3|1440.3|1456.3|1440.3|1
1639711980000|2021-12-17 03:33:00|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1
1639711990000|2021-12-17 03:33:10|1456|1440|1456|1440|1456|1440|1456|1440|1
1639712000000|2021-12-17 03:33:20|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1
1639712020000|2021-12-17 03:33:40|1454.55|1438.55|1454.35|1438.35|1454.55|1438.55|1454.35|1438.35|2
1639712030000|2021-12-17 03:33:50|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1
1639712040000|2021-12-17 03:34:00|1453.25|1437.25|1453.5|1437.5|1453.5|1437.5|1453.25|1437.25|2
1639712050000|2021-12-17 03:34:10|1453.15|1437.15|1453.15|1437.15|1453.15|1437.15|1453.15|1437.15|1
1639712060000|2021-12-17 03:34:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639712080000|2021-12-17 03:34:40|1453.2|1437.2|1454.2|1438.2|1454.2|1438.2|1453.2|1437.2|3
1639712090000|2021-12-17 03:34:50|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1454.05|1438.05|1
1639712110000|2021-12-17 03:35:10|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1
1639712120000|2021-12-17 03:35:20|1454.45|1438.45|1454.65|1438.65|1454.65|1438.65|1454.45|1438.45|2
1639712140000|2021-12-17 03:35:40|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1454.95|1438.95|1
1639712160000|2021-12-17 03:36:00|1455.45|1439.45|1455.85|1439.85|1455.85|1439.85|1455.45|1439.45|2
1639712190000|2021-12-17 03:36:30|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639712220000|2021-12-17 03:37:00|1455|1439|1455|1439|1455|1439|1455|1439|1
1639712240000|2021-12-17 03:37:20|1454.65|1438.65|1454.65|1438.65|1454.65|1438.65|1454.65|1438.65|1
1639712280000|2021-12-17 03:38:00|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639712290000|2021-12-17 03:38:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639712320000|2021-12-17 03:38:40|1456|1440|1455.85|1439.85|1456|1440|1455.85|1439.85|2
1639712330000|2021-12-17 03:38:50|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1
1639712340000|2021-12-17 03:39:00|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1455.95|1439.95|1
1639712360000|2021-12-17 03:39:20|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1
1639712370000|2021-12-17 03:39:30|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639712390000|2021-12-17 03:39:50|1455.5|1439.5|1455.75|1439.75|1455.75|1439.75|1455.5|1439.5|2
1639712450000|2021-12-17 03:40:50|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1
1639712470000|2021-12-17 03:41:10|1456.9|1440.9|1456.9|1440.9|1456.9|1440.9|1456.9|1440.9|1
1639712490000|2021-12-17 03:41:30|1456.6|1440.6|1456.5|1440.5|1456.6|1440.6|1456.5|1440.5|2
1639712510000|2021-12-17 03:41:50|1456.6|1440.6|1456.6|1440.6|1456.6|1440.6|1456.6|1440.6|1
1639712530000|2021-12-17 03:42:10|1456.85|1440.85|1456.85|1440.85|1456.85|1440.85|1456.85|1440.85|1
1639712580000|2021-12-17 03:43:00|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639712630000|2021-12-17 03:43:50|1456|1440|1455.05|1439.05|1456|1440|1455.05|1439.05|2
1639712660000|2021-12-17 03:44:20|1455|1439|1455|1439|1455|1439|1455|1439|1
1639712680000|2021-12-17 03:44:40|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1455.05|1439.05|1
1639712700000|2021-12-17 03:45:00|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639712710000|2021-12-17 03:45:10|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1
1639712720000|2021-12-17 03:45:20|1454.85|1438.85|1454.35|1438.35|1454.85|1438.85|1454.35|1438.35|2
1639712730000|2021-12-17 03:45:30|1454.5|1438.5|1454.8|1438.8|1454.8|1438.8|1454.5|1438.5|2
1639712750000|2021-12-17 03:45:50|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639712770000|2021-12-17 03:46:10|1454.65|1438.65|1454.65|1438.65|1454.65|1438.65|1454.65|1438.65|1
1639712780000|2021-12-17 03:46:20|1455.25|1439.25|1455.6|1439.6|1455.6|1439.6|1455.25|1439.25|2
1639712790000|2021-12-17 03:46:30|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1
1639712800000|2021-12-17 03:46:40|1455.95|1439.95|1456.6|1440.6|1456.6|1440.6|1455.95|1439.95|3
1639712810000|2021-12-17 03:46:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639712820000|2021-12-17 03:47:00|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1
1639712830000|2021-12-17 03:47:10|1456.9|1440.9|1457|1441|1457|1441|1456.9|1440.9|2
1639712870000|2021-12-17 03:47:50|1456.75|1440.75|1456.75|1440.75|1456.75|1440.75|1456.75|1440.75|1
1639712890000|2021-12-17 03:48:10|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639712900000|2021-12-17 03:48:20|1456.25|1440.25|1455.75|1439.75|1456.25|1440.25|1455.75|1439.75|2
1639712910000|2021-12-17 03:48:30|1456.25|1440.25|1456.5|1440.5|1456.6|1440.6|1456.25|1440.25|3
1639712940000|2021-12-17 03:49:00|1456.4|1440.4|1456.4|1440.4|1456.4|1440.4|1456.4|1440.4|1
1639712950000|2021-12-17 03:49:10|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1
1639712970000|2021-12-17 03:49:30|1456.4|1440.4|1456.4|1440.4|1456.4|1440.4|1456.4|1440.4|1
1639713010000|2021-12-17 03:50:10|1456.5|1440.5|1456.2|1440.2|1456.5|1440.5|1456.2|1440.2|2
1639713020000|2021-12-17 03:50:20|1455.5|1439.5|1455.4|1439.4|1455.5|1439.5|1455.4|1439.4|2
1639713130000|2021-12-17 03:52:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639713140000|2021-12-17 03:52:20|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1455.2|1439.2|1
1639713160000|2021-12-17 03:52:40|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639713180000|2021-12-17 03:53:00|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1
1639713190000|2021-12-17 03:53:10|1455.95|1439.95|1456.45|1440.45|1456.45|1440.45|1455.95|1439.95|2
1639713240000|2021-12-17 03:54:00|1456.9|1440.9|1456.9|1440.9|1456.9|1440.9|1456.9|1440.9|1
1639713260000|2021-12-17 03:54:20|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1
1639713270000|2021-12-17 03:54:30|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1457.9|1441.9|1
1639713280000|2021-12-17 03:54:40|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1457.95|1441.95|1
1639713300000|2021-12-17 03:55:00|1458|1442|1458|1442|1458|1442|1458|1442|1
1639713340000|2021-12-17 03:55:40|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1
1639713360000|2021-12-17 03:56:00|1457|1441|1457|1441|1457|1441|1457|1441|1
1639713370000|2021-12-17 03:56:10|1456.95|1440.95|1456.95|1440.95|1456.95|1440.95|1456.95|1440.95|1
1639713380000|2021-12-17 03:56:20|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639713390000|2021-12-17 03:56:30|1456.4|1440.4|1456.4|1440.4|1456.4|1440.4|1456.4|1440.4|1
1639713400000|2021-12-17 03:56:40|1456.3|1440.3|1456.45|1440.45|1456.45|1440.45|1456.3|1440.3|2
1639713420000|2021-12-17 03:57:00|1456.4|1440.4|1455.85|1439.85|1456.4|1440.4|1455.8|1439.8|5
1639713450000|2021-12-17 03:57:30|1456.35|1440.35|1456.5|1440.5|1456.5|1440.5|1456.35|1440.35|2
1639713480000|2021-12-17 03:58:00|1456|1440|1456.45|1440.45|1456.45|1440.45|1456|1440|2
1639713490000|2021-12-17 03:58:10|1456.6|1440.6|1457.5|1441.5|1457.5|1441.5|1456.6|1440.6|4
1639713520000|2021-12-17 03:58:40|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639713530000|2021-12-17 03:58:50|1456.2|1440.2|1456.2|1440.2|1456.2|1440.2|1456.2|1440.2|1
1639713540000|2021-12-17 03:59:00|1456|1440|1456|1440|1456|1440|1456|1440|1
1639713560000|2021-12-17 03:59:20|1456.15|1440.15|1456.15|1440.15|1456.15|1440.15|1456.15|1440.15|1
1639713570000|2021-12-17 03:59:30|1456|1440|1456|1440|1456|1440|1456|1440|1
1639713590000|2021-12-17 03:59:50|1455.85|1439.85|1455.75|1439.75|1455.85|1439.85|1455.75|1439.75|2
1639713600000|2021-12-17 04:00:00|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639713610000|2021-12-17 04:00:10|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1
1639713630000|2021-12-17 04:00:30|1456|1440|1456|1440|1456|1440|1456|1440|1
1639713640000|2021-12-17 04:00:40|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639713660000|2021-12-17 04:01:00|1456.8|1440.8|1457.25|1441.25|1457.25|1441.25|1456.8|1440.8|2
1639713670000|2021-12-17 04:01:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639713700000|2021-12-17 04:01:40|1457.15|1441.15|1456.9|1440.9|1457.15|1441.15|1456.9|1440.9|2
1639713710000|2021-12-17 04:01:50|1456.8|1440.8|1456.8|1440.8|1456.8|1440.8|1456.8|1440.8|1
1639713720000|2021-12-17 04:02:00|1456.85|1440.85|1456.8|1440.8|1456.85|1440.85|1456.8|1440.8|2
1639713730000|2021-12-17 04:02:10|1457.3|1441.3|1457.5|1441.5|1457.6|1441.6|1457.3|1441.3|4
1639713740000|2021-12-17 04:02:20|1457.9|1441.9|1458.6|1442.6|1458.6|1442.6|1457.9|1441.9|3
1639713750000|2021-12-17 04:02:30|1458.5|1442.5|1458.25|1442.25|1458.5|1442.5|1458.25|1442.25|2
1639713760000|2021-12-17 04:02:40|1458.1|1442.1|1457.6|1441.6|1458.1|1442.1|1457.6|1441.6|2
1639713770000|2021-12-17 04:02:50|1457.9|1441.9|1457.6|1441.6|1457.9|1441.9|1457.6|1441.6|2
1639713780000|2021-12-17 04:03:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639713790000|2021-12-17 04:03:10|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1457.7|1441.7|1
1639713800000|2021-12-17 04:03:20|1457.5|1441.5|1457.1|1441.1|1457.5|1441.5|1457.1|1441.1|3
1639713810000|2021-12-17 04:03:30|1457.05|1441.05|1457.8|1441.8|1457.8|1441.8|1457.05|1441.05|3
1639713820000|2021-12-17 04:03:40|1458.3|1442.3|1458.45|1442.45|1458.45|1442.45|1458.3|1442.3|2
1639713840000|2021-12-17 04:04:00|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1
1639713880000|2021-12-17 04:04:40|1458.75|1442.75|1458.75|1442.75|1458.75|1442.75|1458.75|1442.75|1
1639713890000|2021-12-17 04:04:50|1459.3|1443.3|1459.3|1443.3|1459.3|1443.3|1459.3|1443.3|1
1639713900000|2021-12-17 04:05:00|1459.55|1443.55|1459.5|1443.5|1459.55|1443.55|1459.5|1443.5|2
1639713910000|2021-12-17 04:05:10|1458.9|1442.9|1459.35|1443.35|1459.35|1443.35|1458.9|1442.9|2
1639713920000|2021-12-17 04:05:20|1459.5|1443.5|1459.7|1443.7|1459.7|1443.7|1459.5|1443.5|2
1639713930000|2021-12-17 04:05:30|1459.75|1443.75|1460.25|1444.25|1460.25|1444.25|1459.75|1443.75|4
1639713940000|2021-12-17 04:05:40|1460.05|1444.05|1459.8|1443.8|1460.05|1444.05|1459.8|1443.8|2
1639713950000|2021-12-17 04:05:50|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1
1639713960000|2021-12-17 04:06:00|1459.8|1443.8|1459.85|1443.85|1459.9|1443.9|1459.8|1443.8|3
1639713970000|2021-12-17 04:06:10|1460.25|1444.25|1460.5|1444.5|1460.5|1444.5|1460.25|1444.25|2
1639714000000|2021-12-17 04:06:40|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1
1639714020000|2021-12-17 04:07:00|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1
1639714030000|2021-12-17 04:07:10|1460.8|1444.8|1461.3|1445.3|1461.3|1445.3|1460.8|1444.8|2
1639714040000|2021-12-17 04:07:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639714060000|2021-12-17 04:07:40|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1639714070000|2021-12-17 04:07:50|1460.8|1444.8|1461.5|1445.5|1461.5|1445.5|1460.8|1444.8|2
1639714080000|2021-12-17 04:08:00|1461.6|1445.6|1462.1|1446.1|1462.1|1446.1|1461.6|1445.6|2
1639714090000|2021-12-17 04:08:10|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1
1639714110000|2021-12-17 04:08:30|1462.6|1446.6|1462.75|1446.75|1462.75|1446.75|1462.6|1446.6|3
1639714120000|2021-12-17 04:08:40|1462.5|1446.5|1462.05|1446.05|1462.5|1446.5|1462.05|1446.05|2
1639714130000|2021-12-17 04:08:50|1462|1446|1461.8|1445.8|1462|1446|1461.8|1445.8|3
1639714140000|2021-12-17 04:09:00|1462.3|1446.3|1463.45|1447.45|1463.45|1447.45|1462.3|1446.3|5
1639714150000|2021-12-17 04:09:10|1463.6|1447.6|1463.6|1447.6|1463.6|1447.6|1463.6|1447.6|1
1639714170000|2021-12-17 04:09:30|1463.7|1447.7|1463.7|1447.7|1463.7|1447.7|1463.7|1447.7|1
1639714180000|2021-12-17 04:09:40|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639714200000|2021-12-17 04:10:00|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1
1639714210000|2021-12-17 04:10:10|1463|1447|1461.8|1445.8|1463|1447|1461.8|1445.8|3
1639714240000|2021-12-17 04:10:40|1461.35|1445.35|1461.4|1445.4|1461.4|1445.4|1460.95|1444.95|3
1639714260000|2021-12-17 04:11:00|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1
1639714270000|2021-12-17 04:11:10|1461.35|1445.35|1461.35|1445.35|1461.35|1445.35|1461.35|1445.35|1
1639714280000|2021-12-17 04:11:20|1461.5|1445.5|1461.65|1445.65|1461.65|1445.65|1461.5|1445.5|2
1639714310000|2021-12-17 04:11:50|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1
1639714360000|2021-12-17 04:12:40|1462.5|1446.5|1462.75|1446.75|1462.75|1446.75|1462.5|1446.5|2
1639714380000|2021-12-17 04:13:00|1462.9|1446.9|1463.15|1447.15|1463.15|1447.15|1462.9|1446.9|2
1639714390000|2021-12-17 04:13:10|1463|1447|1462.7|1446.7|1463|1447|1462.7|1446.7|3
1639714400000|2021-12-17 04:13:20|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1
1639714410000|2021-12-17 04:13:30|1462.7|1446.7|1462.7|1446.7|1462.7|1446.7|1462.7|1446.7|1
1639714420000|2021-12-17 04:13:40|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1
1639714440000|2021-12-17 04:14:00|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1
1639714450000|2021-12-17 04:14:10|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1
1639714460000|2021-12-17 04:14:20|1463.4|1447.4|1463.4|1447.4|1463.4|1447.4|1463.4|1447.4|1
1639714470000|2021-12-17 04:14:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639714480000|2021-12-17 04:14:40|1463.7|1447.7|1463.95|1447.95|1463.95|1447.95|1463.7|1447.7|2
1639714500000|2021-12-17 04:15:00|1463.55|1447.55|1463.55|1447.55|1463.55|1447.55|1463.55|1447.55|1
1639714520000|2021-12-17 04:15:20|1463.6|1447.6|1463.6|1447.6|1463.6|1447.6|1463.6|1447.6|1
1639714550000|2021-12-17 04:15:50|1463.5|1447.5|1463.45|1447.45|1463.5|1447.5|1463.45|1447.45|2
1639714570000|2021-12-17 04:16:10|1463.25|1447.25|1462.85|1446.85|1463.25|1447.25|1462.75|1446.75|3
1639714580000|2021-12-17 04:16:20|1462.8|1446.8|1462.75|1446.75|1462.8|1446.8|1462.75|1446.75|2
1639714590000|2021-12-17 04:16:30|1463.05|1447.05|1463|1447|1463.05|1447.05|1463|1447|2
1639714620000|2021-12-17 04:17:00|1462.95|1446.95|1462.95|1446.95|1462.95|1446.95|1462.95|1446.95|1
1639714630000|2021-12-17 04:17:10|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1
1639714640000|2021-12-17 04:17:20|1463.05|1447.05|1463.05|1447.05|1463.05|1447.05|1463.05|1447.05|1
1639714650000|2021-12-17 04:17:30|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1
1639714660000|2021-12-17 04:17:40|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1
1639714670000|2021-12-17 04:17:50|1462.05|1446.05|1462.5|1446.5|1462.5|1446.5|1462.05|1446.05|2
1639714680000|2021-12-17 04:18:00|1462.8|1446.8|1462.95|1446.95|1462.95|1446.95|1462.8|1446.8|2
1639714690000|2021-12-17 04:18:10|1463|1447|1463|1447|1463|1447|1463|1447|1
1639714700000|2021-12-17 04:18:20|1463.05|1447.05|1463.15|1447.15|1463.15|1447.15|1463.05|1447.05|2
1639714710000|2021-12-17 04:18:30|1462.8|1446.8|1462.65|1446.65|1462.8|1446.8|1462.65|1446.65|2
1639714730000|2021-12-17 04:18:50|1462.7|1446.7|1463.5|1447.5|1463.6|1447.6|1462.7|1446.7|4
1639714740000|2021-12-17 04:19:00|1463.65|1447.65|1464.5|1448.5|1464.5|1448.5|1463.65|1447.65|3
1639714750000|2021-12-17 04:19:10|1464.75|1448.75|1464.5|1448.5|1464.75|1448.75|1464.5|1448.5|2
1639714760000|2021-12-17 04:19:20|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1
1639714770000|2021-12-17 04:19:30|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1639714780000|2021-12-17 04:19:40|1465.45|1449.45|1465|1449|1465.45|1449.45|1465|1449|2
1639714790000|2021-12-17 04:19:50|1464.9|1448.9|1463.5|1447.5|1464.9|1448.9|1463.5|1447.5|3
1639714800000|2021-12-17 04:20:00|1463.35|1447.35|1462.8|1446.8|1463.35|1447.35|1462.8|1446.8|3
1639714810000|2021-12-17 04:20:10|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1
1639714850000|2021-12-17 04:20:50|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1
1639714860000|2021-12-17 04:21:00|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1
1639714870000|2021-12-17 04:21:10|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1
1639714890000|2021-12-17 04:21:30|1461.7|1445.7|1461.7|1445.7|1461.7|1445.7|1461.7|1445.7|1
1639714920000|2021-12-17 04:22:00|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639714930000|2021-12-17 04:22:10|1461.45|1445.45|1461.45|1445.45|1461.45|1445.45|1461.45|1445.45|1
1639714940000|2021-12-17 04:22:20|1461.35|1445.35|1460.85|1444.85|1461.35|1445.35|1460.85|1444.85|2
1639714950000|2021-12-17 04:22:30|1460.7|1444.7|1460.6|1444.6|1460.7|1444.7|1460.6|1444.6|2
1639714960000|2021-12-17 04:22:40|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1639714970000|2021-12-17 04:22:50|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1
1639714980000|2021-12-17 04:23:00|1460.8|1444.8|1461.4|1445.4|1461.4|1445.4|1460.8|1444.8|4
1639714990000|2021-12-17 04:23:10|1461.9|1445.9|1462.45|1446.45|1462.45|1446.45|1461.9|1445.9|2
1639715000000|2021-12-17 04:23:20|1462.1|1446.1|1461.65|1445.65|1462.1|1446.1|1461.65|1445.65|3
1639715010000|2021-12-17 04:23:30|1461.5|1445.5|1461.6|1445.6|1461.6|1445.6|1461.5|1445.5|2
1639715040000|2021-12-17 04:24:00|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639715050000|2021-12-17 04:24:10|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1461.75|1445.75|1
1639715060000|2021-12-17 04:24:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639715110000|2021-12-17 04:25:10|1461.85|1445.85|1461.7|1445.7|1461.85|1445.85|1461.7|1445.7|2
1639715120000|2021-12-17 04:25:20|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1
1639715130000|2021-12-17 04:25:30|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639715190000|2021-12-17 04:26:30|1461.05|1445.05|1461.05|1445.05|1461.05|1445.05|1461.05|1445.05|1
1639715210000|2021-12-17 04:26:50|1460.55|1444.55|1460.7|1444.7|1460.7|1444.7|1460.5|1444.5|3
1639715230000|2021-12-17 04:27:10|1461.2|1445.2|1461.5|1445.5|1461.5|1445.5|1461.2|1445.2|2
1639715260000|2021-12-17 04:27:40|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1
1639715270000|2021-12-17 04:27:50|1461.35|1445.35|1461.35|1445.35|1461.35|1445.35|1461.35|1445.35|1
1639715280000|2021-12-17 04:28:00|1461.2|1445.2|1460.7|1444.7|1461.2|1445.2|1460.7|1444.7|2
1639715300000|2021-12-17 04:28:20|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639715330000|2021-12-17 04:28:50|1460.2|1444.2|1459.7|1443.7|1460.2|1444.2|1459.7|1443.7|2
1639715350000|2021-12-17 04:29:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639715360000|2021-12-17 04:29:20|1459.1|1443.1|1459.1|1443.1|1459.1|1443.1|1459.1|1443.1|1
1639715390000|2021-12-17 04:29:50|1458.65|1442.65|1458.55|1442.55|1458.65|1442.65|1458.55|1442.55|2
1639715400000|2021-12-17 04:30:00|1459.05|1443.05|1459.5|1443.5|1459.5|1443.5|1459.05|1443.05|2
1639715410000|2021-12-17 04:30:10|1459.25|1443.25|1459.25|1443.25|1459.25|1443.25|1458.75|1442.75|3
1639715430000|2021-12-17 04:30:30|1458.95|1442.95|1458.95|1442.95|1458.95|1442.95|1458.95|1442.95|1
1639715440000|2021-12-17 04:30:40|1459.4|1443.4|1459.5|1443.5|1459.5|1443.5|1459.4|1443.4|2
1639715460000|2021-12-17 04:31:00|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1459.8|1443.8|1
1639715480000|2021-12-17 04:31:20|1459.95|1443.95|1460.45|1444.45|1460.45|1444.45|1459.95|1443.95|2
1639715490000|2021-12-17 04:31:30|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1639715500000|2021-12-17 04:31:40|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639715520000|2021-12-17 04:32:00|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1
1639715530000|2021-12-17 04:32:10|1460|1444|1459.5|1443.5|1460|1444|1459.5|1443.5|2
1639715540000|2021-12-17 04:32:20|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1459.7|1443.7|1
1639715550000|2021-12-17 04:32:30|1460.2|1444.2|1460.4|1444.4|1460.4|1444.4|1460.2|1444.2|2
1639715570000|2021-12-17 04:32:50|1460.8|1444.8|1460.5|1444.5|1460.8|1444.8|1460.5|1444.5|3
1639715580000|2021-12-17 04:33:00|1460.45|1444.45|1460.25|1444.25|1460.45|1444.45|1460.25|1444.25|2
1639715590000|2021-12-17 04:33:10|1460.35|1444.35|1460.35|1444.35|1460.35|1444.35|1460.35|1444.35|1
1639715640000|2021-12-17 04:34:00|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639715660000|2021-12-17 04:34:20|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1460.45|1444.45|1
1639715700000|2021-12-17 04:35:00|1460.2|1444.2|1460.5|1444.5|1460.5|1444.5|1459.7|1443.7|4
1639715710000|2021-12-17 04:35:10|1460.65|1444.65|1460.85|1444.85|1460.85|1444.85|1460.65|1444.65|2
1639715740000|2021-12-17 04:35:40|1460.8|1444.8|1461.5|1445.5|1461.5|1445.5|1460.8|1444.8|2
1639715750000|2021-12-17 04:35:50|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1
1639715760000|2021-12-17 04:36:00|1461.7|1445.7|1462.45|1446.45|1462.45|1446.45|1461.7|1445.7|3
1639715780000|2021-12-17 04:36:20|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639715830000|2021-12-17 04:37:10|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1
1639715840000|2021-12-17 04:37:20|1462.95|1446.95|1462.95|1446.95|1462.95|1446.95|1462.95|1446.95|1
1639715860000|2021-12-17 04:37:40|1462.75|1446.75|1462.75|1446.75|1462.75|1446.75|1462.75|1446.75|1
1639715880000|2021-12-17 04:38:00|1462.9|1446.9|1462.95|1446.95|1462.95|1446.95|1462.9|1446.9|2
1639715890000|2021-12-17 04:38:10|1462.5|1446.5|1462.1|1446.1|1462.5|1446.5|1462.1|1446.1|2
1639715900000|2021-12-17 04:38:20|1462|1446|1461.9|1445.9|1462|1446|1461.9|1445.9|2
1639715940000|2021-12-17 04:39:00|1461.75|1445.75|1462.25|1446.25|1462.25|1446.25|1461.75|1445.75|2
1639715980000|2021-12-17 04:39:40|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1
1639716010000|2021-12-17 04:40:10|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1
1639716030000|2021-12-17 04:40:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639716060000|2021-12-17 04:41:00|1462|1446|1462.5|1446.5|1462.5|1446.5|1462|1446|2
1639716080000|2021-12-17 04:41:20|1462.65|1446.65|1462.65|1446.65|1462.65|1446.65|1462.65|1446.65|1
1639716100000|2021-12-17 04:41:40|1463.15|1447.15|1463.15|1447.15|1463.15|1447.15|1463.15|1447.15|1
1639716150000|2021-12-17 04:42:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639716170000|2021-12-17 04:42:50|1463.85|1447.85|1463.85|1447.85|1463.85|1447.85|1463.85|1447.85|1
1639716180000|2021-12-17 04:43:00|1463.75|1447.75|1463.75|1447.75|1463.75|1447.75|1463.75|1447.75|1
1639716190000|2021-12-17 04:43:10|1463.5|1447.5|1463.7|1447.7|1463.7|1447.7|1463.5|1447.5|2
1639716200000|2021-12-17 04:43:20|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1
1639716210000|2021-12-17 04:43:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639716220000|2021-12-17 04:43:40|1463.15|1447.15|1463.15|1447.15|1463.15|1447.15|1463.15|1447.15|1
1639716230000|2021-12-17 04:43:50|1463|1447|1463|1447|1463|1447|1463|1447|1
1639716240000|2021-12-17 04:44:00|1463.05|1447.05|1463.05|1447.05|1463.05|1447.05|1463.05|1447.05|1
1639716250000|2021-12-17 04:44:10|1462.9|1446.9|1462.9|1446.9|1462.9|1446.9|1462.9|1446.9|1
1639716260000|2021-12-17 04:44:20|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1
1639716270000|2021-12-17 04:44:30|1462.95|1446.95|1462.95|1446.95|1462.95|1446.95|1462.95|1446.95|1
1639716290000|2021-12-17 04:44:50|1462.8|1446.8|1462.65|1446.65|1462.8|1446.8|1462.65|1446.65|2
1639716310000|2021-12-17 04:45:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639716340000|2021-12-17 04:45:40|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1
1639716350000|2021-12-17 04:45:50|1462.65|1446.65|1462.65|1446.65|1462.65|1446.65|1462.65|1446.65|1
1639716360000|2021-12-17 04:46:00|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1462.85|1446.85|1
1639716370000|2021-12-17 04:46:10|1462.7|1446.7|1462.7|1446.7|1462.7|1446.7|1462.7|1446.7|1
1639716380000|2021-12-17 04:46:20|1462.85|1446.85|1463.5|1447.5|1463.5|1447.5|1462.85|1446.85|3
1639716430000|2021-12-17 04:47:10|1463.35|1447.35|1462.5|1446.5|1463.35|1447.35|1462.5|1446.5|3
1639716440000|2021-12-17 04:47:20|1462.05|1446.05|1462.5|1446.5|1462.5|1446.5|1462.05|1446.05|2
1639716460000|2021-12-17 04:47:40|1463.05|1447.05|1463.45|1447.45|1463.45|1447.45|1463.05|1447.05|2
1639716490000|2021-12-17 04:48:10|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639716520000|2021-12-17 04:48:40|1463.2|1447.2|1463.4|1447.4|1463.4|1447.4|1463.15|1447.15|3
1639716530000|2021-12-17 04:48:50|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1
1639716540000|2021-12-17 04:49:00|1463.2|1447.2|1463|1447|1463.2|1447.2|1463|1447|2
1639716550000|2021-12-17 04:49:10|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1
1639716560000|2021-12-17 04:49:20|1462.05|1446.05|1462.05|1446.05|1462.05|1446.05|1462.05|1446.05|1
1639716590000|2021-12-17 04:49:50|1461.85|1445.85|1461.5|1445.5|1461.85|1445.85|1461.5|1445.5|3
1639716600000|2021-12-17 04:50:00|1461.05|1445.05|1461.05|1445.05|1461.05|1445.05|1461.05|1445.05|1
1639716610000|2021-12-17 04:50:10|1460.75|1444.75|1460.7|1444.7|1460.75|1444.75|1460.7|1444.7|2
1639716630000|2021-12-17 04:50:30|1460.8|1444.8|1461.5|1445.5|1461.5|1445.5|1460.7|1444.7|3
1639716640000|2021-12-17 04:50:40|1461.85|1445.85|1462.5|1446.5|1462.5|1446.5|1461.85|1445.85|3
1639716660000|2021-12-17 04:51:00|1462.65|1446.65|1462.65|1446.65|1462.65|1446.65|1462.65|1446.65|1
1639716680000|2021-12-17 04:51:20|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639716700000|2021-12-17 04:51:40|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1462.8|1446.8|1
1639716710000|2021-12-17 04:51:50|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1639716730000|2021-12-17 04:52:10|1462.45|1446.45|1462.45|1446.45|1462.45|1446.45|1462.45|1446.45|1
1639716760000|2021-12-17 04:52:40|1462.35|1446.35|1461.85|1445.85|1462.35|1446.35|1461.85|1445.85|2
1639716790000|2021-12-17 04:53:10|1461.6|1445.6|1460.9|1444.9|1461.6|1445.6|1460.9|1444.9|3
1639716800000|2021-12-17 04:53:20|1461.35|1445.35|1461.5|1445.5|1461.5|1445.5|1461.35|1445.35|2
1639716810000|2021-12-17 04:53:30|1461.35|1445.35|1461|1445|1461.35|1445.35|1461|1445|2
1639716820000|2021-12-17 04:53:40|1461.05|1445.05|1461.45|1445.45|1461.45|1445.45|1461.05|1445.05|2
1639716840000|2021-12-17 04:54:00|1461.7|1445.7|1461.7|1445.7|1461.7|1445.7|1461.7|1445.7|1
1639716850000|2021-12-17 04:54:10|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1
1639716870000|2021-12-17 04:54:30|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1
1639716880000|2021-12-17 04:54:40|1461.35|1445.35|1460.85|1444.85|1461.35|1445.35|1460.85|1444.85|2
1639716890000|2021-12-17 04:54:50|1460.6|1444.6|1460.6|1444.6|1460.6|1444.6|1460.6|1444.6|1
1639716900000|2021-12-17 04:55:00|1460.85|1444.85|1460.85|1444.85|1461.35|1445.35|1460.85|1444.85|3
1639716920000|2021-12-17 04:55:20|1461|1445|1461.4|1445.4|1461.4|1445.4|1461|1445|2
1639716930000|2021-12-17 04:55:30|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1461.65|1445.65|1
1639716950000|2021-12-17 04:55:50|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1
1639716960000|2021-12-17 04:56:00|1462|1446|1462|1446|1462|1446|1462|1446|1
1639716970000|2021-12-17 04:56:10|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1
1639716980000|2021-12-17 04:56:20|1462|1446|1462|1446|1462|1446|1462|1446|1
1639717000000|2021-12-17 04:56:40|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1
1639717030000|2021-12-17 04:57:10|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639717040000|2021-12-17 04:57:20|1462|1446|1462|1446|1462|1446|1462|1446|1
1639717060000|2021-12-17 04:57:40|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1
1639717070000|2021-12-17 04:57:50|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639717090000|2021-12-17 04:58:10|1461.3|1445.3|1461.3|1445.3|1461.3|1445.3|1461.3|1445.3|1
1639717100000|2021-12-17 04:58:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639717110000|2021-12-17 04:58:30|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1
1639717120000|2021-12-17 04:58:40|1461.15|1445.15|1461.15|1445.15|1461.15|1445.15|1461.15|1445.15|1
1639717140000|2021-12-17 04:59:00|1461|1445|1460.75|1444.75|1461|1445|1460.75|1444.75|2
1639717150000|2021-12-17 04:59:10|1461|1445|1462.15|1446.15|1462.15|1446.15|1461|1445|4
1639717160000|2021-12-17 04:59:20|1462.3|1446.3|1463|1447|1463.06|1447.06|1462.3|1446.3|4
1639717170000|2021-12-17 04:59:30|1462.75|1446.75|1463|1447|1463|1447|1462.75|1446.75|2
1639717200000|2021-12-17 05:00:00|1462.92|1446.92|1463|1447|1463|1447|1462.92|1446.92|2
1639717210000|2021-12-17 05:00:10|1462.92|1446.92|1463|1447|1463|1447|1462.92|1446.92|2
1639717220000|2021-12-17 05:00:20|1462.93|1446.93|1463|1447|1463|1447|1462.93|1446.93|2
1639717230000|2021-12-17 05:00:30|1462.93|1446.93|1462.93|1446.93|1462.93|1446.93|1462.93|1446.93|1
1639717240000|2021-12-17 05:00:40|1463|1447|1462.93|1446.93|1463|1447|1462.93|1446.93|4
1639717250000|2021-12-17 05:00:50|1463|1447|1463|1447|1463|1447|1463|1447|1
1639717270000|2021-12-17 05:01:10|1462.94|1446.94|1462.75|1446.75|1462.94|1446.94|1462.75|1446.75|2
1639717280000|2021-12-17 05:01:20|1462.94|1446.94|1462.65|1446.65|1462.94|1446.94|1462.65|1446.65|7
1639717290000|2021-12-17 05:01:30|1462.34|1446.34|1462.19|1446.19|1462.34|1446.34|1462.19|1446.19|2
1639717300000|2021-12-17 05:01:40|1462.5|1446.5|1462.19|1446.19|1462.5|1446.5|1462.19|1446.19|2
1639717310000|2021-12-17 05:01:50|1462|1446|1461.93|1445.93|1462|1446|1461.93|1445.93|3
1639717320000|2021-12-17 05:02:00|1461.92|1445.92|1461.65|1445.65|1461.92|1445.92|1461.65|1445.65|2
1639717330000|2021-12-17 05:02:10|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639717350000|2021-12-17 05:02:30|1461.13|1445.13|1461.13|1445.13|1461.13|1445.13|1461.13|1445.13|1
1639717370000|2021-12-17 05:02:50|1460.85|1444.85|1460.7|1444.7|1460.85|1444.85|1460.7|1444.7|4
1639717390000|2021-12-17 05:03:10|1460.38|1444.38|1460.27|1444.27|1460.39|1444.39|1460.25|1444.25|6
1639717400000|2021-12-17 05:03:20|1460.39|1444.39|1460.39|1444.39|1460.39|1444.39|1460.27|1444.27|7
1639717410000|2021-12-17 05:03:30|1460.5|1444.5|1461.1|1445.1|1461.1|1445.1|1460.5|1444.5|6
1639717420000|2021-12-17 05:03:40|1461.06|1445.06|1460.85|1444.85|1461.06|1445.06|1460.7|1444.7|9
1639717430000|2021-12-17 05:03:50|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1460.7|1444.7|1
1639717440000|2021-12-17 05:04:00|1461|1445|1461|1445|1461|1445|1461|1445|1
1639717450000|2021-12-17 05:04:10|1461.11|1445.11|1461.5|1445.5|1461.5|1445.5|1461.11|1445.11|3
1639717470000|2021-12-17 05:04:30|1461.25|1445.25|1460.95|1444.95|1461.25|1445.25|1460.95|1444.95|4
1639717480000|2021-12-17 05:04:40|1460.87|1444.87|1460.43|1444.43|1460.95|1444.95|1460.43|1444.43|3
1639717490000|2021-12-17 05:04:50|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639717500000|2021-12-17 05:05:00|1460.27|1444.27|1460.27|1444.27|1460.65|1444.65|1460.27|1444.27|3
1639717510000|2021-12-17 05:05:10|1460.65|1444.65|1460.5|1444.5|1460.65|1444.65|1460.27|1444.27|3
1639717520000|2021-12-17 05:05:20|1461|1445|1461.11|1445.11|1461.11|1445.11|1461|1445|2
1639717530000|2021-12-17 05:05:30|1461.08|1445.08|1461.08|1445.08|1461.08|1445.08|1461.08|1445.08|1
1639717540000|2021-12-17 05:05:40|1461|1445|1461|1445|1461|1445|1461|1445|1
1639717560000|2021-12-17 05:06:00|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639717580000|2021-12-17 05:06:20|1460.2|1444.2|1460.2|1444.2|1460.2|1444.2|1460.2|1444.2|1
1639717590000|2021-12-17 05:06:30|1460.27|1444.27|1460|1444|1460.27|1444.27|1460|1444|2
1639717610000|2021-12-17 05:06:50|1459.5|1443.5|1458.88|1442.88|1459.5|1443.5|1458.75|1442.75|3
1639717620000|2021-12-17 05:07:00|1459|1443|1459.45|1443.45|1459.83|1443.83|1459|1443|4
1639717630000|2021-12-17 05:07:10|1458.88|1442.88|1459|1443|1459|1443|1458.88|1442.88|2
1639717650000|2021-12-17 05:07:30|1458.88|1442.88|1459|1443|1459.38|1443.38|1458.88|1442.88|4
1639717700000|2021-12-17 05:08:20|1459.22|1443.22|1459.62|1443.62|1459.62|1443.62|1459.22|1443.22|4
1639717710000|2021-12-17 05:08:30|1459.4|1443.4|1458.7|1442.7|1459.4|1443.4|1458.7|1442.7|4
1639717720000|2021-12-17 05:08:40|1458.5|1442.5|1458.92|1442.92|1458.92|1442.92|1458.5|1442.5|2
1639717730000|2021-12-17 05:08:50|1458.5|1442.5|1458|1442|1458.5|1442.5|1458|1442|2
1639717740000|2021-12-17 05:09:00|1458.5|1442.5|1458.5|1442.5|1459|1443|1458.5|1442.5|6
1639717750000|2021-12-17 05:09:10|1458.92|1442.92|1459|1443|1459|1443|1458.92|1442.92|2
1639717770000|2021-12-17 05:09:30|1457.98|1441.98|1458.5|1442.5|1458.5|1442.5|1457.98|1441.98|4
1639717780000|2021-12-17 05:09:40|1459|1443|1459|1443|1459|1443|1459|1443|1
1639717800000|2021-12-17 05:10:00|1459.5|1443.5|1459.38|1443.38|1459.5|1443.5|1459.38|1443.38|2
1639717810000|2021-12-17 05:10:10|1459.88|1443.88|1459.55|1443.55|1459.93|1443.93|1459.5|1443.5|5
1639717820000|2021-12-17 05:10:20|1460.05|1444.05|1460.03|1444.03|1460.05|1444.05|1460.03|1444.03|2
1639717830000|2021-12-17 05:10:30|1460|1444|1460|1444|1460|1444|1460|1444|1
1639717850000|2021-12-17 05:10:50|1460.1|1444.1|1460|1444|1460.1|1444.1|1460|1444|2
1639717910000|2021-12-17 05:11:50|1459.5|1443.5|1459.45|1443.45|1459.64|1443.64|1458.88|1442.88|10
1639717920000|2021-12-17 05:12:00|1459.31|1443.31|1458.88|1442.88|1459.31|1443.31|1458.88|1442.88|4
1639717930000|2021-12-17 05:12:10|1459|1443|1459|1443|1459|1443|1459|1443|1
1639717980000|2021-12-17 05:13:00|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639717990000|2021-12-17 05:13:10|1459|1443|1459.13|1443.13|1459.13|1443.13|1459|1443|4
1639718000000|2021-12-17 05:13:20|1459|1443|1459|1443|1459|1443|1459|1443|1
1639718010000|2021-12-17 05:13:30|1459.5|1443.5|1459.83|1443.83|1459.83|1443.83|1459.38|1443.38|4
1639718030000|2021-12-17 05:13:50|1459.88|1443.88|1460|1444|1460|1444|1459.88|1443.88|2
1639718040000|2021-12-17 05:14:00|1459.5|1443.5|1459|1443|1459.6|1443.6|1459|1443|3
1639718050000|2021-12-17 05:14:10|1459.38|1443.38|1459.38|1443.38|1459.89|1443.89|1459|1443|7
1639718060000|2021-12-17 05:14:20|1459.49|1443.49|1460.08|1444.08|1460.08|1444.08|1459.38|1443.38|7
1639718070000|2021-12-17 05:14:30|1460|1444|1460|1444|1460|1444|1460|1444|1
1639718080000|2021-12-17 05:14:40|1459.36|1443.36|1460|1444|1460|1444|1458.98|1442.98|5
1639718090000|2021-12-17 05:14:50|1458.98|1442.98|1459|1443|1459|1443|1458.98|1442.98|2
1639718100000|2021-12-17 05:15:00|1458.95|1442.95|1458|1442|1458.95|1442.95|1457.92|1441.92|5
1639718130000|2021-12-17 05:15:30|1458.5|1442.5|1459.88|1443.88|1459.9|1443.9|1458.5|1442.5|8
1639718140000|2021-12-17 05:15:40|1459.5|1443.5|1460|1444|1460|1444|1459.5|1443.5|5
1639718150000|2021-12-17 05:15:50|1460.5|1444.5|1461.1|1445.1|1461.59|1445.59|1460.5|1444.5|8
1639718160000|2021-12-17 05:16:00|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1
1639718170000|2021-12-17 05:16:10|1461.1|1445.1|1461.1|1445.1|1461.1|1445.1|1461.1|1445.1|1
1639718180000|2021-12-17 05:16:20|1461.48|1445.48|1461.95|1445.95|1461.95|1445.95|1461.48|1445.48|2
1639718190000|2021-12-17 05:16:30|1462.08|1446.08|1460.95|1444.95|1462.08|1446.08|1460.95|1444.95|2
1639718210000|2021-12-17 05:16:50|1461|1445|1461|1445|1461|1445|1461|1445|1
1639718220000|2021-12-17 05:17:00|1460.5|1444.5|1460|1444|1460.5|1444.5|1460|1444|2
1639718230000|2021-12-17 05:17:10|1460.03|1444.03|1460.03|1444.03|1460.03|1444.03|1460.03|1444.03|1
1639718250000|2021-12-17 05:17:30|1460|1444|1460|1444|1460.5|1444.5|1460|1444|3
1639718280000|2021-12-17 05:18:00|1460.38|1444.38|1460.85|1444.85|1460.85|1444.85|1460.38|1444.38|10
1639718300000|2021-12-17 05:18:20|1460.93|1444.93|1461.15|1445.15|1461.15|1445.15|1460.55|1444.55|5
1639718310000|2021-12-17 05:18:30|1461.44|1445.44|1461.93|1445.93|1461.93|1445.93|1461.15|1445.15|7
1639718330000|2021-12-17 05:18:50|1461.53|1445.53|1461.4|1445.4|1461.93|1445.93|1460.9|1444.9|8
1639718340000|2021-12-17 05:19:00|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1
1639718350000|2021-12-17 05:19:10|1461.5|1445.5|1461|1445|1461.5|1445.5|1461|1445|2
1639718360000|2021-12-17 05:19:20|1460.5|1444.5|1459.1|1443.1|1460.5|1444.5|1459.1|1443.1|2
1639718370000|2021-12-17 05:19:30|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|2
1639718380000|2021-12-17 05:19:40|1459.5|1443.5|1459|1443|1459.5|1443.5|1459|1443|2
1639718400000|2021-12-17 05:20:00|1458.63|1442.63|1458.63|1442.63|1458.63|1442.63|1458.63|1442.63|1
1639718410000|2021-12-17 05:20:10|1459|1443|1458.98|1442.98|1459|1443|1458.6|1442.6|11
1639718420000|2021-12-17 05:20:20|1458.6|1442.6|1458.98|1442.98|1458.98|1442.98|1458.6|1442.6|4
1639718430000|2021-12-17 05:20:30|1458.9|1442.9|1458.93|1442.93|1458.93|1442.93|1458.53|1442.53|4
1639718440000|2021-12-17 05:20:40|1459.1|1443.1|1459|1443|1459.2|1443.2|1459|1443|3
1639718460000|2021-12-17 05:21:00|1459.05|1443.05|1459.05|1443.05|1459.05|1443.05|1459.05|1443.05|1
1639718480000|2021-12-17 05:21:20|1458.55|1442.55|1458|1442|1458.55|1442.55|1458|1442|2
1639718490000|2021-12-17 05:21:30|1458.38|1442.38|1458.83|1442.83|1458.83|1442.83|1458.38|1442.38|2
1639718500000|2021-12-17 05:21:40|1458.45|1442.45|1458.83|1442.83|1458.83|1442.83|1458.45|1442.45|6
1639718510000|2021-12-17 05:21:50|1458.45|1442.45|1458|1442|1458.45|1442.45|1458|1442|2
1639718530000|2021-12-17 05:22:10|1457.03|1441.03|1456.9|1440.9|1457.03|1441.03|1456.8|1440.8|4
1639718540000|2021-12-17 05:22:20|1456.8|1440.8|1457|1441|1457|1441|1456.8|1440.8|3
1639718560000|2021-12-17 05:22:40|1456.5|1440.5|1455.93|1439.93|1456.5|1440.5|1455.93|1439.93|2
1639718570000|2021-12-17 05:22:50|1456|1440|1456.53|1440.53|1456.78|1440.78|1456|1440|5
1639718580000|2021-12-17 05:23:00|1457.03|1441.03|1457|1441|1457.03|1441.03|1457|1441|2
1639718590000|2021-12-17 05:23:10|1457.5|1441.5|1457.73|1441.73|1457.73|1441.73|1457.48|1441.48|5
1639718600000|2021-12-17 05:23:20|1458.1|1442.1|1458.1|1442.1|1458.65|1442.65|1458.1|1442.1|6
1639718610000|2021-12-17 05:23:30|1458.5|1442.5|1458.6|1442.6|1458.88|1442.88|1458.5|1442.5|4
1639718620000|2021-12-17 05:23:40|1459.1|1443.1|1458.4|1442.4|1459.1|1443.1|1458.4|1442.4|4
1639718630000|2021-12-17 05:23:50|1458.2|1442.2|1457.61|1441.61|1458.2|1442.2|1457.61|1441.61|2
1639718640000|2021-12-17 05:24:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639718650000|2021-12-17 05:24:10|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1457.55|1441.55|1
1639718660000|2021-12-17 05:24:20|1457.53|1441.53|1457.53|1441.53|1457.53|1441.53|1457.53|1441.53|1
1639718670000|2021-12-17 05:24:30|1457.55|1441.55|1457.17|1441.17|1457.55|1441.55|1457.17|1441.17|3
1639718680000|2021-12-17 05:24:40|1457.08|1441.08|1457|1441|1457.08|1441.08|1457|1441|2
1639718700000|2021-12-17 05:25:00|1457.11|1441.11|1457.11|1441.11|1457.11|1441.11|1457.11|1441.11|1
1639718720000|2021-12-17 05:25:20|1457.5|1441.5|1458.25|1442.25|1458.25|1442.25|1457.5|1441.5|3
1639718730000|2021-12-17 05:25:30|1458|1442|1457.5|1441.5|1458|1442|1457.5|1441.5|4
1639718740000|2021-12-17 05:25:40|1457.45|1441.45|1457.5|1441.5|1457.5|1441.5|1457.45|1441.45|2
1639718750000|2021-12-17 05:25:50|1457.79|1441.79|1457.5|1441.5|1457.79|1441.79|1457.5|1441.5|2
1639718760000|2021-12-17 05:26:00|1457.59|1441.59|1458.5|1442.5|1458.5|1442.5|1457.59|1441.59|6
1639718780000|2021-12-17 05:26:20|1458.47|1442.47|1458.5|1442.5|1458.5|1442.5|1458.47|1442.47|2
1639718820000|2021-12-17 05:27:00|1459|1443|1459.2|1443.2|1459.2|1443.2|1459|1443|2
1639718830000|2021-12-17 05:27:10|1459.58|1443.58|1460.3|1444.3|1460.3|1444.3|1459.2|1443.2|6
1639718840000|2021-12-17 05:27:20|1460.5|1444.5|1461|1445|1461|1445|1460.5|1444.5|2
1639718850000|2021-12-17 05:27:30|1461.5|1445.5|1461.59|1445.59|1462|1446|1461|1445|9
1639718860000|2021-12-17 05:27:40|1461.5|1445.5|1461.44|1445.44|1461.59|1445.59|1461.07|1445.07|4
1639718870000|2021-12-17 05:27:50|1461.07|1445.07|1462|1446|1462.4|1446.4|1461|1445|10
1639718880000|2021-12-17 05:28:00|1462.25|1446.25|1462|1446|1462.25|1446.25|1462|1446|3
1639718890000|2021-12-17 05:28:10|1462.38|1446.38|1462.38|1446.38|1462.38|1446.38|1462|1446|3
1639718900000|2021-12-17 05:28:20|1462.88|1446.88|1463|1447|1463.2|1447.2|1462.88|1446.88|5
1639718910000|2021-12-17 05:28:30|1463.5|1447.5|1463.5|1447.5|1463.62|1447.62|1463.5|1447.5|3
1639718920000|2021-12-17 05:28:40|1463.62|1447.62|1463.5|1447.5|1463.72|1447.72|1463.5|1447.5|4
1639718930000|2021-12-17 05:28:50|1463|1447|1463.65|1447.65|1463.65|1447.65|1463|1447|3
1639718940000|2021-12-17 05:29:00|1464.02|1448.02|1464|1448|1464.02|1448.02|1464|1448|2
1639718950000|2021-12-17 05:29:10|1464.08|1448.08|1463.1|1447.1|1464.08|1448.08|1463.1|1447.1|2
1639718960000|2021-12-17 05:29:20|1463|1447|1463|1447|1463|1447|1463|1447|1
1639718970000|2021-12-17 05:29:30|1462.5|1446.5|1463|1447|1463.35|1447.35|1462.5|1446.5|9
1639718980000|2021-12-17 05:29:40|1462.5|1446.5|1463.2|1447.2|1463.2|1447.2|1462.5|1446.5|3
1639718990000|2021-12-17 05:29:50|1463.48|1447.48|1463.78|1447.78|1463.78|1447.78|1463.48|1447.48|2
1639719000000|2021-12-17 05:30:00|1464.07|1448.07|1464.5|1448.5|1464.75|1448.75|1464.07|1448.07|8
1639719010000|2021-12-17 05:30:10|1464.44|1448.44|1464|1448|1464.44|1448.44|1464|1448|3
1639719020000|2021-12-17 05:30:20|1463.54|1447.54|1463.5|1447.5|1463.54|1447.54|1463|1447|6
1639719030000|2021-12-17 05:30:30|1463.1|1447.1|1463.5|1447.5|1463.5|1447.5|1463|1447|4
1639719040000|2021-12-17 05:30:40|1462.44|1446.44|1462|1446|1462.44|1446.44|1462|1446|4
1639719050000|2021-12-17 05:30:50|1462.4|1446.4|1461.2|1445.2|1462.4|1446.4|1461.2|1445.2|5
1639719060000|2021-12-17 05:31:00|1461|1445|1460.5|1444.5|1461|1445|1460.5|1444.5|4
1639719070000|2021-12-17 05:31:10|1460.32|1444.32|1460.45|1444.45|1460.45|1444.45|1460.32|1444.32|2
1639719080000|2021-12-17 05:31:20|1460.32|1444.32|1460.32|1444.32|1460.32|1444.32|1460.32|1444.32|1
1639719090000|2021-12-17 05:31:30|1460.13|1444.13|1460.13|1444.13|1460.13|1444.13|1460.13|1444.13|1
1639719110000|2021-12-17 05:31:50|1459.63|1443.63|1459.5|1443.5|1459.63|1443.63|1459.38|1443.38|3
1639719120000|2021-12-17 05:32:00|1459.3|1443.3|1459.3|1443.3|1459.3|1443.3|1459.3|1443.3|1
1639719130000|2021-12-17 05:32:10|1458.9|1442.9|1459.33|1443.33|1459.33|1443.33|1458.9|1442.9|3
1639719140000|2021-12-17 05:32:20|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639719160000|2021-12-17 05:32:40|1459.39|1443.39|1459.32|1443.32|1459.39|1443.39|1459.32|1443.32|2
1639719170000|2021-12-17 05:32:50|1458.65|1442.65|1458.5|1442.5|1458.65|1442.65|1458.44|1442.44|4
1639719200000|2021-12-17 05:33:20|1458.44|1442.44|1458.5|1442.5|1458.5|1442.5|1458.42|1442.42|4
1639719220000|2021-12-17 05:33:40|1458.49|1442.49|1458.49|1442.49|1458.49|1442.49|1458.49|1442.49|1
1639719230000|2021-12-17 05:33:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639719240000|2021-12-17 05:34:00|1458.35|1442.35|1457.5|1441.5|1458.35|1442.35|1457.5|1441.5|2
1639719250000|2021-12-17 05:34:10|1457.45|1441.45|1457.5|1441.5|1457.5|1441.5|1457.45|1441.45|5
1639719260000|2021-12-17 05:34:20|1457.3|1441.3|1457.5|1441.5|1457.5|1441.5|1457.15|1441.15|3
1639719270000|2021-12-17 05:34:30|1457.44|1441.44|1457.5|1441.5|1457.5|1441.5|1457.44|1441.44|2
1639719290000|2021-12-17 05:34:50|1457.53|1441.53|1457.59|1441.59|1457.59|1441.59|1457.53|1441.53|2
1639719300000|2021-12-17 05:35:00|1457.5|1441.5|1458.5|1442.5|1458.5|1442.5|1457.5|1441.5|5
1639719320000|2021-12-17 05:35:20|1458.15|1442.15|1458.55|1442.55|1458.55|1442.55|1458.15|1442.15|5
1639719330000|2021-12-17 05:35:30|1458.83|1442.83|1458.8|1442.8|1459.08|1443.08|1458.8|1442.8|3
1639719340000|2021-12-17 05:35:40|1459.21|1443.21|1459.5|1443.5|1459.5|1443.5|1459.21|1443.21|4
1639719350000|2021-12-17 05:35:50|1459.92|1443.92|1460.5|1444.5|1460.5|1444.5|1459.92|1443.92|3
1639719360000|2021-12-17 05:36:00|1460.92|1444.92|1460.5|1444.5|1460.92|1444.92|1460.5|1444.5|2
1639719370000|2021-12-17 05:36:10|1461|1445|1461|1445|1461.25|1445.25|1461|1445|3
1639719380000|2021-12-17 05:36:20|1460.5|1444.5|1459.99|1443.99|1460.5|1444.5|1459.99|1443.99|2
1639719390000|2021-12-17 05:36:30|1459.6|1443.6|1459.5|1443.5|1459.6|1443.6|1459.5|1443.5|2
1639719410000|2021-12-17 05:36:50|1459.37|1443.37|1459|1443|1459.37|1443.37|1459|1443|2
1639719430000|2021-12-17 05:37:10|1458.9|1442.9|1458.9|1442.9|1458.9|1442.9|1458.9|1442.9|1
1639719440000|2021-12-17 05:37:20|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1458.65|1442.65|1
1639719450000|2021-12-17 05:37:30|1458.55|1442.55|1458.5|1442.5|1458.55|1442.55|1458.5|1442.5|2
1639719460000|2021-12-17 05:37:40|1458|1442|1458|1442|1458.42|1442.42|1458|1442|3
1639719470000|2021-12-17 05:37:50|1457.8|1441.8|1457.8|1441.8|1457.8|1441.8|1457.8|1441.8|1
1639719480000|2021-12-17 05:38:00|1457.7|1441.7|1457.65|1441.65|1457.7|1441.7|1457.65|1441.65|2
1639719510000|2021-12-17 05:38:30|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639719520000|2021-12-17 05:38:40|1457.42|1441.42|1457|1441|1457.5|1441.5|1457|1441|3
1639719530000|2021-12-17 05:38:50|1456.75|1440.75|1456.5|1440.5|1456.75|1440.75|1456.5|1440.5|3
1639719540000|2021-12-17 05:39:00|1456|1440|1455.5|1439.5|1456|1440|1455.5|1439.5|4
1639719550000|2021-12-17 05:39:10|1455.1|1439.1|1455|1439|1455.13|1439.13|1455|1439|3
1639719560000|2021-12-17 05:39:20|1454.92|1438.92|1455.5|1439.5|1455.5|1439.5|1454.92|1438.92|5
1639719660000|2021-12-17 05:41:00|1455.42|1439.42|1455.5|1439.5|1455.5|1439.5|1455.42|1439.42|2
1639719690000|2021-12-17 05:41:30|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1
1639719700000|2021-12-17 05:41:40|1455.15|1439.15|1455.45|1439.45|1455.45|1439.45|1455.15|1439.15|4
1639719710000|2021-12-17 05:41:50|1455.44|1439.44|1455.5|1439.5|1455.5|1439.5|1455.44|1439.44|2
1639719720000|2021-12-17 05:42:00|1455.42|1439.42|1455.3|1439.3|1455.42|1439.42|1455.3|1439.3|2
1639719730000|2021-12-17 05:42:10|1455.5|1439.5|1455.92|1439.92|1456|1440|1455.44|1439.44|8
1639719740000|2021-12-17 05:42:20|1456.13|1440.13|1455.7|1439.7|1456.22|1440.22|1455.7|1439.7|4
1639719760000|2021-12-17 05:42:40|1455.5|1439.5|1455.35|1439.35|1455.5|1439.5|1455.35|1439.35|3
1639719770000|2021-12-17 05:42:50|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639719780000|2021-12-17 05:43:00|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.44|1439.44|3
1639719800000|2021-12-17 05:43:20|1455.39|1439.39|1455.39|1439.39|1455.39|1439.39|1455.39|1439.39|1
1639719810000|2021-12-17 05:43:30|1455.44|1439.44|1455.37|1439.37|1455.5|1439.5|1455.3|1439.3|5
1639719820000|2021-12-17 05:43:40|1455.42|1439.42|1455.25|1439.25|1455.42|1439.42|1455.17|1439.17|3
1639719830000|2021-12-17 05:43:50|1455.17|1439.17|1455.42|1439.42|1455.42|1439.42|1455.17|1439.17|2
1639719840000|2021-12-17 05:44:00|1455.25|1439.25|1455.33|1439.33|1455.75|1439.75|1455.25|1439.25|7
1639719850000|2021-12-17 05:44:10|1455.44|1439.44|1455.25|1439.25|1455.44|1439.44|1455.19|1439.19|3
1639719860000|2021-12-17 05:44:20|1455.42|1439.42|1455.25|1439.25|1455.42|1439.42|1455.25|1439.25|2
1639719870000|2021-12-17 05:44:30|1455.45|1439.45|1454.5|1438.5|1455.45|1439.45|1454.5|1438.5|4
1639719880000|2021-12-17 05:44:40|1454.51|1438.51|1453.5|1437.5|1454.55|1438.55|1453.5|1437.5|9
1639719890000|2021-12-17 05:44:50|1453.66|1437.66|1454.16|1438.16|1454.16|1438.16|1453.66|1437.66|2
1639719900000|2021-12-17 05:45:00|1454.45|1438.45|1453.5|1437.5|1454.45|1438.45|1453.5|1437.5|4
1639719910000|2021-12-17 05:45:10|1453.56|1437.56|1452.5|1436.5|1453.66|1437.66|1452.5|1436.5|10
1639719920000|2021-12-17 05:45:20|1452.3|1436.3|1452.1|1436.1|1452.48|1436.48|1452.1|1436.1|4
1639719930000|2021-12-17 05:45:30|1451.5|1435.5|1451.5|1435.5|1451.75|1435.75|1451.5|1435.5|8
1639719940000|2021-12-17 05:45:40|1451.59|1435.59|1451.5|1435.5|1451.59|1435.59|1451.48|1435.48|3
1639719950000|2021-12-17 05:45:50|1451.74|1435.74|1451.5|1435.5|1451.74|1435.74|1451.5|1435.5|4
1639719960000|2021-12-17 05:46:00|1451.52|1435.52|1451.5|1435.5|1451.52|1435.52|1451.5|1435.5|2
1639719970000|2021-12-17 05:46:10|1451.75|1435.75|1452|1436|1452.41|1436.41|1451.75|1435.75|5
1639720000000|2021-12-17 05:46:40|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639720020000|2021-12-17 05:47:00|1452.95|1436.95|1453.5|1437.5|1453.5|1437.5|1452.95|1436.95|3
1639720030000|2021-12-17 05:47:10|1453.15|1437.15|1453.1|1437.1|1453.15|1437.15|1453.1|1437.1|2
1639720040000|2021-12-17 05:47:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639720050000|2021-12-17 05:47:30|1453.67|1437.67|1453.67|1437.67|1453.96|1437.96|1453.5|1437.5|7
1639720070000|2021-12-17 05:47:50|1453.54|1437.54|1453.5|1437.5|1453.67|1437.67|1453.15|1437.15|6
1639720080000|2021-12-17 05:48:00|1453.67|1437.67|1453.67|1437.67|1454.17|1438.17|1453.67|1437.67|3
1639720090000|2021-12-17 05:48:10|1454.17|1438.17|1454.17|1438.17|1454.17|1438.17|1454.17|1438.17|1
1639720110000|2021-12-17 05:48:30|1454.5|1438.5|1454.26|1438.26|1454.5|1438.5|1454.26|1438.26|3
1639720120000|2021-12-17 05:48:40|1454.07|1438.07|1454.17|1438.17|1454.17|1438.17|1453.92|1437.92|4
1639720130000|2021-12-17 05:48:50|1454.24|1438.24|1454.36|1438.36|1454.5|1438.5|1454.24|1438.24|5
1639720140000|2021-12-17 05:49:00|1454.5|1438.5|1454.34|1438.34|1454.5|1438.5|1454.34|1438.34|2
1639720150000|2021-12-17 05:49:10|1454.17|1438.17|1454.34|1438.34|1454.34|1438.34|1454.17|1438.17|2
1639720160000|2021-12-17 05:49:20|1454.5|1438.5|1454.36|1438.36|1454.5|1438.5|1454.36|1438.36|2
1639720170000|2021-12-17 05:49:30|1454.5|1438.5|1454.36|1438.36|1454.5|1438.5|1454.36|1438.36|2
1639720180000|2021-12-17 05:49:40|1454.17|1438.17|1454.11|1438.11|1454.17|1438.17|1454.11|1438.11|2
1639720190000|2021-12-17 05:49:50|1453.87|1437.87|1452.85|1436.85|1453.87|1437.87|1452.85|1436.85|6
1639720200000|2021-12-17 05:50:00|1452.65|1436.65|1452.5|1436.5|1452.65|1436.65|1452.5|1436.5|5
1639720210000|2021-12-17 05:50:10|1452.44|1436.44|1452.5|1436.5|1452.5|1436.5|1452.44|1436.44|2
1639720220000|2021-12-17 05:50:20|1452.51|1436.51|1452.5|1436.5|1452.51|1436.51|1452.46|1436.46|4
1639720230000|2021-12-17 05:50:30|1452.38|1436.38|1452.5|1436.5|1452.5|1436.5|1452.38|1436.38|2
1639720250000|2021-12-17 05:50:50|1452.55|1436.55|1452.5|1436.5|1452.92|1436.92|1452.5|1436.5|4
1639720260000|2021-12-17 05:51:00|1452.58|1436.58|1452.5|1436.5|1452.58|1436.58|1452.5|1436.5|2
1639720270000|2021-12-17 05:51:10|1452.48|1436.48|1452.5|1436.5|1452.5|1436.5|1452.48|1436.48|2
1639720280000|2021-12-17 05:51:20|1452.58|1436.58|1452.5|1436.5|1452.58|1436.58|1452.5|1436.5|2
1639720300000|2021-12-17 05:51:40|1452.38|1436.38|1452.5|1436.5|1452.5|1436.5|1452.38|1436.38|2
1639720310000|2021-12-17 05:51:50|1452.25|1436.25|1452.25|1436.25|1452.25|1436.25|1452.25|1436.25|1
1639720320000|2021-12-17 05:52:00|1451.7|1435.7|1452.12|1436.12|1452.12|1436.12|1451.7|1435.7|4
1639720330000|2021-12-17 05:52:10|1451.7|1435.7|1452.42|1436.42|1452.42|1436.42|1451.7|1435.7|5
1639720340000|2021-12-17 05:52:20|1452.45|1436.45|1452.75|1436.75|1453|1437|1452.45|1436.45|6
1639720350000|2021-12-17 05:52:30|1452.5|1436.5|1452.85|1436.85|1452.85|1436.85|1452.5|1436.5|2
1639720360000|2021-12-17 05:52:40|1452.7|1436.7|1452.5|1436.5|1452.7|1436.7|1452.5|1436.5|2
1639720370000|2021-12-17 05:52:50|1452.92|1436.92|1452.5|1436.5|1452.92|1436.92|1452.5|1436.5|4
1639720380000|2021-12-17 05:53:00|1452.92|1436.92|1452.5|1436.5|1452.92|1436.92|1452.5|1436.5|2
1639720400000|2021-12-17 05:53:20|1452.92|1436.92|1452.92|1436.92|1452.92|1436.92|1452.5|1436.5|3
1639720410000|2021-12-17 05:53:30|1453.42|1437.42|1453.78|1437.78|1453.81|1437.81|1453.17|1437.17|10
1639720420000|2021-12-17 05:53:40|1453.94|1437.94|1453.66|1437.66|1454.07|1438.07|1453.5|1437.5|7
1639720440000|2021-12-17 05:54:00|1454.16|1438.16|1454.16|1438.16|1454.16|1438.16|1454.16|1438.16|1
1639720450000|2021-12-17 05:54:10|1454.5|1438.5|1455|1439|1455.2|1439.2|1454.5|1438.5|3
1639720470000|2021-12-17 05:54:30|1455.19|1439.19|1455.82|1439.82|1456.05|1440.05|1455.19|1439.19|5
1639720490000|2021-12-17 05:54:50|1456.25|1440.25|1456.25|1440.25|1456.25|1440.25|1456.13|1440.13|3
1639720500000|2021-12-17 05:55:00|1456|1440|1456|1440|1456|1440|1456|1440|1
1639720510000|2021-12-17 05:55:10|1455.93|1439.93|1455.5|1439.5|1456|1440|1455.5|1439.5|3
1639720520000|2021-12-17 05:55:20|1455.92|1439.92|1455.92|1439.92|1455.92|1439.92|1455.5|1439.5|5
1639720530000|2021-12-17 05:55:30|1455.5|1439.5|1455.92|1439.92|1455.92|1439.92|1455.5|1439.5|8
1639720540000|2021-12-17 05:55:40|1455.5|1439.5|1455.5|1439.5|1456|1440|1455.5|1439.5|9
1639720550000|2021-12-17 05:55:50|1455.92|1439.92|1455.17|1439.17|1455.92|1439.92|1455.17|1439.17|6
1639720560000|2021-12-17 05:56:00|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1455.15|1439.15|1
1639720570000|2021-12-17 05:56:10|1455.07|1439.07|1455.25|1439.25|1455.25|1439.25|1455.07|1439.07|2
1639720580000|2021-12-17 05:56:20|1455.53|1439.53|1455.45|1439.45|1455.95|1439.95|1455.25|1439.25|11
1639720590000|2021-12-17 05:56:30|1455.7|1439.7|1455.75|1439.75|1455.75|1439.75|1455.7|1439.7|2
1639720600000|2021-12-17 05:56:40|1455.5|1439.5|1455|1439|1455.5|1439.5|1455|1439|3
1639720610000|2021-12-17 05:56:50|1455.15|1439.15|1455.4|1439.4|1455.4|1439.4|1455|1439|3
1639720620000|2021-12-17 05:57:00|1455|1439|1455|1439|1455|1439|1455|1439|1
1639720630000|2021-12-17 05:57:10|1455.5|1439.5|1455.04|1439.04|1456|1440|1455.04|1439.04|7
1639720640000|2021-12-17 05:57:20|1455.13|1439.13|1455.13|1439.13|1455.13|1439.13|1455.13|1439.13|1
1639720650000|2021-12-17 05:57:30|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639720670000|2021-12-17 05:57:50|1456|1440|1456.11|1440.11|1456.45|1440.45|1455.72|1439.72|7
1639720680000|2021-12-17 05:58:00|1456|1440|1456|1440|1456|1440|1456|1440|1
1639720700000|2021-12-17 05:58:20|1456.25|1440.25|1456|1440|1456.75|1440.75|1456|1440|6
1639720710000|2021-12-17 05:58:30|1456.25|1440.25|1456.79|1440.79|1457|1441|1456.25|1440.25|5
1639720720000|2021-12-17 05:58:40|1456.88|1440.88|1456.09|1440.09|1456.88|1440.88|1456.09|1440.09|8
1639720750000|2021-12-17 05:59:10|1455.52|1439.52|1455.45|1439.45|1455.52|1439.52|1455.45|1439.45|2
1639720760000|2021-12-17 05:59:20|1455.54|1439.54|1455.54|1439.54|1455.59|1439.59|1455.54|1439.54|3
1639720770000|2021-12-17 05:59:30|1455.42|1439.42|1454.65|1438.65|1455.42|1439.42|1454.65|1438.65|3
1639720780000|2021-12-17 05:59:40|1455|1439|1455.13|1439.13|1455.13|1439.13|1455|1439|8
1639720790000|2021-12-17 05:59:50|1455.32|1439.32|1455.4|1439.4|1455.4|1439.4|1455.32|1439.32|2
1639720800000|2021-12-17 06:00:00|1455.72|1439.72|1455.92|1439.92|1456|1440|1455.72|1439.72|6
1639720810000|2021-12-17 06:00:10|1456|1440|1455.65|1439.65|1456|1440|1455.5|1439.5|8
1639720820000|2021-12-17 06:00:20|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639720830000|2021-12-17 06:00:30|1456|1440|1456.72|1440.72|1456.72|1440.72|1455.5|1439.5|8
1639720840000|2021-12-17 06:00:40|1456.9|1440.9|1457|1441|1457.4|1441.4|1456.9|1440.9|5
1639720860000|2021-12-17 06:01:00|1456.65|1440.65|1456.65|1440.65|1456.65|1440.65|1456.65|1440.65|1
1639720870000|2021-12-17 06:01:10|1456.94|1440.94|1457|1441|1457|1441|1456.9|1440.9|4
1639720880000|2021-12-17 06:01:20|1457.07|1441.07|1457.07|1441.07|1457.07|1441.07|1457.07|1441.07|1
1639720890000|2021-12-17 06:01:30|1457.13|1441.13|1457.5|1441.5|1457.5|1441.5|1457.13|1441.13|2
1639720920000|2021-12-17 06:02:00|1457.79|1441.79|1457.92|1441.92|1457.92|1441.92|1457.79|1441.79|2
1639720930000|2021-12-17 06:02:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639720980000|2021-12-17 06:03:00|1457.22|1441.22|1456.5|1440.5|1457.22|1441.22|1456.5|1440.5|4
1639721000000|2021-12-17 06:03:20|1456|1440|1455.25|1439.25|1456|1440|1455.25|1439.25|5
1639721020000|2021-12-17 06:03:40|1455.13|1439.13|1455.05|1439.05|1455.13|1439.13|1455.05|1439.05|2
1639721030000|2021-12-17 06:03:50|1455.13|1439.13|1455.13|1439.13|1455.13|1439.13|1455.13|1439.13|1
1639721040000|2021-12-17 06:04:00|1455.3|1439.3|1454.92|1438.92|1455.3|1439.3|1454.92|1438.92|2
1639721060000|2021-12-17 06:04:20|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639721070000|2021-12-17 06:04:30|1455|1439|1455.9|1439.9|1456|1440|1455|1439|5
1639721080000|2021-12-17 06:04:40|1455.92|1439.92|1456|1440|1456.45|1440.45|1455.92|1439.92|4
1639721100000|2021-12-17 06:05:00|1455.91|1439.91|1456|1440|1456|1440|1455.91|1439.91|2
1639721110000|2021-12-17 06:05:10|1456.5|1440.5|1456.79|1440.79|1456.79|1440.79|1456.5|1440.5|2
1639721120000|2021-12-17 06:05:20|1456.5|1440.5|1456.79|1440.79|1456.79|1440.79|1456.5|1440.5|4
1639721130000|2021-12-17 06:05:30|1456.75|1440.75|1456.75|1440.75|1457|1441|1456.56|1440.56|11
1639721140000|2021-12-17 06:05:40|1457|1441|1456.92|1440.92|1457|1441|1456.92|1440.92|4
1639721170000|2021-12-17 06:06:10|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639721180000|2021-12-17 06:06:20|1456.06|1440.06|1456.06|1440.06|1456.06|1440.06|1456.06|1440.06|1
1639721200000|2021-12-17 06:06:40|1455.5|1439.5|1455.55|1439.55|1455.55|1439.55|1455.5|1439.5|2
1639721210000|2021-12-17 06:06:50|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.13|1439.13|3
1639721220000|2021-12-17 06:07:00|1455.13|1439.13|1455|1439|1455.5|1439.5|1455|1439|4
1639721230000|2021-12-17 06:07:10|1454.57|1438.57|1454.5|1438.5|1454.57|1438.57|1454.5|1438.5|2
1639721260000|2021-12-17 06:07:40|1454.41|1438.41|1454.5|1438.5|1454.5|1438.5|1454.41|1438.41|2
1639721280000|2021-12-17 06:08:00|1454.41|1438.41|1454.42|1438.42|1454.42|1438.42|1454.41|1438.41|2
1639721290000|2021-12-17 06:08:10|1454.4|1438.4|1454.69|1438.69|1454.75|1438.75|1454.4|1438.4|4
1639721310000|2021-12-17 06:08:30|1454.78|1438.78|1455.75|1439.75|1455.95|1439.95|1454.78|1438.78|4
1639721320000|2021-12-17 06:08:40|1456.07|1440.07|1455.78|1439.78|1456.07|1440.07|1455.78|1439.78|3
1639721330000|2021-12-17 06:08:50|1456.12|1440.12|1455.91|1439.91|1456.12|1440.12|1455.91|1439.91|3
1639721340000|2021-12-17 06:09:00|1456.02|1440.02|1456.02|1440.02|1456.1|1440.1|1456.02|1440.02|3
1639721350000|2021-12-17 06:09:10|1456.17|1440.17|1456.25|1440.25|1456.25|1440.25|1456.17|1440.17|2
1639721380000|2021-12-17 06:09:40|1456.36|1440.36|1456.36|1440.36|1456.36|1440.36|1456.36|1440.36|1
1639721390000|2021-12-17 06:09:50|1456.35|1440.35|1456.36|1440.36|1456.36|1440.36|1456.35|1440.35|2
1639721400000|2021-12-17 06:10:00|1456.25|1440.25|1455.48|1439.48|1456.25|1440.25|1455.48|1439.48|5
1639721410000|2021-12-17 06:10:10|1455.5|1439.5|1455.5|1439.5|1456|1440|1455.5|1439.5|10
1639721420000|2021-12-17 06:10:20|1455.75|1439.75|1455.5|1439.5|1456|1440|1455.43|1439.43|7
1639721440000|2021-12-17 06:10:40|1455.43|1439.43|1456|1440|1456|1440|1455.43|1439.43|5
1639721450000|2021-12-17 06:10:50|1455.75|1439.75|1455.5|1439.5|1456.11|1440.11|1455.5|1439.5|6
1639721460000|2021-12-17 06:11:00|1455.55|1439.55|1455.79|1439.79|1455.79|1439.79|1455.5|1439.5|7
1639721470000|2021-12-17 06:11:10|1456|1440|1455.79|1439.79|1456|1440|1455.5|1439.5|8
1639721480000|2021-12-17 06:11:20|1455.5|1439.5|1455.79|1439.79|1455.79|1439.79|1455.5|1439.5|2
1639721490000|2021-12-17 06:11:30|1456.29|1440.29|1456.29|1440.29|1456.5|1440.5|1455.79|1439.79|6
1639721500000|2021-12-17 06:11:40|1455.79|1439.79|1455.5|1439.5|1455.79|1439.79|1455.5|1439.5|2
1639721520000|2021-12-17 06:12:00|1455.48|1439.48|1455.5|1439.5|1455.5|1439.5|1455.48|1439.48|2
1639721540000|2021-12-17 06:12:20|1455.34|1439.34|1454.5|1438.5|1455.5|1439.5|1454.5|1438.5|8
1639721550000|2021-12-17 06:12:30|1454.35|1438.35|1453.5|1437.5|1454.35|1438.35|1453.5|1437.5|3
1639721560000|2021-12-17 06:12:40|1453.57|1437.57|1451.27|1435.27|1453.66|1437.66|1451.11|1435.11|7
1639721570000|2021-12-17 06:12:50|1451.03|1435.03|1450.5|1434.5|1451.11|1435.11|1450.5|1434.5|8
1639721580000|2021-12-17 06:13:00|1450.25|1434.25|1450.14|1434.14|1450.42|1434.42|1450.14|1434.14|6
1639721590000|2021-12-17 06:13:10|1450.5|1434.5|1450.42|1434.42|1450.5|1434.5|1450.24|1434.24|5
1639721610000|2021-12-17 06:13:30|1450.29|1434.29|1450.5|1434.5|1450.5|1434.5|1449.88|1433.88|4
1639721620000|2021-12-17 06:13:40|1451.11|1435.11|1450.99|1434.99|1451.11|1435.11|1450.61|1434.61|3
1639721630000|2021-12-17 06:13:50|1451.17|1435.17|1450.52|1434.52|1451.17|1435.17|1450.52|1434.52|5
1639721640000|2021-12-17 06:14:00|1450.42|1434.42|1450.5|1434.5|1450.5|1434.5|1450.42|1434.42|2
1639721650000|2021-12-17 06:14:10|1450.35|1434.35|1450.5|1434.5|1450.5|1434.5|1450.35|1434.35|4
1639721660000|2021-12-17 06:14:20|1450.82|1434.82|1450.5|1434.5|1450.82|1434.82|1450.5|1434.5|8
1639721670000|2021-12-17 06:14:30|1450.82|1434.82|1450.93|1434.93|1451.11|1435.11|1450.61|1434.61|6
1639721680000|2021-12-17 06:14:40|1451.27|1435.27|1451.03|1435.03|1451.27|1435.27|1451.03|1435.03|2
1639721690000|2021-12-17 06:14:50|1451.21|1435.21|1451.41|1435.41|1451.41|1435.41|1451.21|1435.21|2
1639721700000|2021-12-17 06:15:00|1451.31|1435.31|1451.5|1435.5|1451.5|1435.5|1451.31|1435.31|2
1639721710000|2021-12-17 06:15:10|1451.92|1435.92|1452.4|1436.4|1452.62|1436.62|1451.92|1435.92|6
1639721720000|2021-12-17 06:15:20|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639721730000|2021-12-17 06:15:30|1452.8|1436.8|1452.5|1436.5|1452.8|1436.8|1452.5|1436.5|2
1639721740000|2021-12-17 06:15:40|1452.15|1436.15|1452.15|1436.15|1452.15|1436.15|1452.15|1436.15|1
1639721750000|2021-12-17 06:15:50|1452.33|1436.33|1452.5|1436.5|1452.5|1436.5|1452.33|1436.33|2
1639721760000|2021-12-17 06:16:00|1452.15|1436.15|1451.65|1435.65|1452.35|1436.35|1451.65|1435.65|4
1639721770000|2021-12-17 06:16:10|1451.6|1435.6|1451.6|1435.6|1451.6|1435.6|1451.6|1435.6|1
1639721780000|2021-12-17 06:16:20|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639721790000|2021-12-17 06:16:30|1451.33|1435.33|1450.5|1434.5|1451.33|1435.33|1450.5|1434.5|3
1639721810000|2021-12-17 06:16:50|1450.42|1434.42|1449.5|1433.5|1450.42|1434.42|1449.5|1433.5|3
1639721820000|2021-12-17 06:17:00|1449.46|1433.46|1449.5|1433.5|1450.32|1434.32|1449.46|1433.46|6
1639721840000|2021-12-17 06:17:20|1449.78|1433.78|1450.28|1434.28|1450.28|1434.28|1449.78|1433.78|2
1639721850000|2021-12-17 06:17:30|1450.5|1434.5|1449.5|1433.5|1450.5|1434.5|1449.5|1433.5|2
1639721860000|2021-12-17 06:17:40|1449.53|1433.53|1450.4|1434.4|1450.4|1434.4|1449.5|1433.5|8
1639721870000|2021-12-17 06:17:50|1450.42|1434.42|1450.42|1434.42|1450.5|1434.5|1450|1434|4
1639721880000|2021-12-17 06:18:00|1450.25|1434.25|1450.23|1434.23|1450.42|1434.42|1450.23|1434.23|4
1639721890000|2021-12-17 06:18:10|1450.4|1434.4|1450.42|1434.42|1450.42|1434.42|1450.4|1434.4|2
1639721900000|2021-12-17 06:18:20|1450.48|1434.48|1450.5|1434.5|1450.5|1434.5|1450.48|1434.48|2
1639721920000|2021-12-17 06:18:40|1450.29|1434.29|1449.5|1433.5|1450.42|1434.42|1449.5|1433.5|5
1639721930000|2021-12-17 06:18:50|1449.52|1433.52|1449.5|1433.5|1449.52|1433.52|1449.5|1433.5|2
1639721940000|2021-12-17 06:19:00|1450|1434|1450.5|1434.5|1450.5|1434.5|1449.82|1433.82|8
1639721950000|2021-12-17 06:19:10|1450.32|1434.32|1449.5|1433.5|1450.42|1434.42|1449.5|1433.5|5
1639721970000|2021-12-17 06:19:30|1449.52|1433.52|1449.5|1433.5|1449.52|1433.52|1449.5|1433.5|2
1639721980000|2021-12-17 06:19:40|1449.38|1433.38|1450.25|1434.25|1450.5|1434.5|1449.38|1433.38|5
1639721990000|2021-12-17 06:19:50|1450.41|1434.41|1450.5|1434.5|1450.5|1434.5|1450.41|1434.41|2
1639722000000|2021-12-17 06:20:00|1450.45|1434.45|1450.5|1434.5|1450.5|1434.5|1450.45|1434.45|2
1639722010000|2021-12-17 06:20:10|1450.39|1434.39|1450.47|1434.47|1450.47|1434.47|1450.39|1434.39|2
1639722020000|2021-12-17 06:20:20|1450.5|1434.5|1450|1434|1450.5|1434.5|1450|1434|2
1639722030000|2021-12-17 06:20:30|1450.25|1434.25|1450.75|1434.75|1450.75|1434.75|1450.25|1434.25|3
1639722040000|2021-12-17 06:20:40|1450.5|1434.5|1451.05|1435.05|1451.05|1435.05|1450.25|1434.25|6
1639722050000|2021-12-17 06:20:50|1451.07|1435.07|1451.5|1435.5|1451.75|1435.75|1451.07|1435.07|5
1639722060000|2021-12-17 06:21:00|1451.75|1435.75|1452|1436|1452|1436|1451.75|1435.75|2
1639722070000|2021-12-17 06:21:10|1452.35|1436.35|1452|1436|1452.35|1436.35|1452|1436|3
1639722080000|2021-12-17 06:21:20|1452.4|1436.4|1452.4|1436.4|1452.4|1436.4|1452.4|1436.4|1
1639722090000|2021-12-17 06:21:30|1452.62|1436.62|1452.8|1436.8|1452.8|1436.8|1452.62|1436.62|3
1639722100000|2021-12-17 06:21:40|1453.1|1437.1|1452.82|1436.82|1453.15|1437.15|1452.75|1436.75|7
1639722110000|2021-12-17 06:21:50|1452.79|1436.79|1452.82|1436.82|1453.3|1437.3|1452.79|1436.79|4
1639722120000|2021-12-17 06:22:00|1452.79|1436.79|1452.79|1436.79|1452.79|1436.79|1452.79|1436.79|1
1639722140000|2021-12-17 06:22:20|1452.94|1436.94|1452.44|1436.44|1452.99|1436.99|1452.44|1436.44|3
1639722150000|2021-12-17 06:22:30|1452.03|1436.03|1451.5|1435.5|1452.03|1436.03|1451.5|1435.5|4
1639722160000|2021-12-17 06:22:40|1451.82|1435.82|1451.45|1435.45|1451.82|1435.82|1451.45|1435.45|3
1639722170000|2021-12-17 06:22:50|1451.35|1435.35|1451.35|1435.35|1451.35|1435.35|1451.35|1435.35|1
1639722180000|2021-12-17 06:23:00|1451.27|1435.27|1451.27|1435.27|1451.27|1435.27|1451.27|1435.27|1
1639722200000|2021-12-17 06:23:20|1450.85|1434.85|1450.49|1434.49|1450.85|1434.85|1450.49|1434.49|2
1639722240000|2021-12-17 06:24:00|1450.17|1434.17|1450.25|1434.25|1450.25|1434.25|1450.17|1434.17|2
1639722250000|2021-12-17 06:24:10|1450.35|1434.35|1450.35|1434.35|1450.35|1434.35|1450.35|1434.35|1
1639722260000|2021-12-17 06:24:20|1450.49|1434.49|1450.49|1434.49|1450.49|1434.49|1450.49|1434.49|1
1639722270000|2021-12-17 06:24:30|1450.5|1434.5|1451.79|1435.79|1451.79|1435.79|1450.5|1434.5|8
1639722280000|2021-12-17 06:24:40|1451.5|1435.5|1451.79|1435.79|1451.79|1435.79|1451.5|1435.5|2
1639722290000|2021-12-17 06:24:50|1452.08|1436.08|1452.08|1436.08|1452.08|1436.08|1452.08|1436.08|1
1639722300000|2021-12-17 06:25:00|1452|1436|1451.13|1435.13|1452|1436|1451.13|1435.13|3
1639722310000|2021-12-17 06:25:10|1451.04|1435.04|1451.92|1435.92|1451.92|1435.92|1450.92|1434.92|5
1639722320000|2021-12-17 06:25:20|1451.5|1435.5|1450.5|1434.5|1451.5|1435.5|1450.5|1434.5|8
1639722340000|2021-12-17 06:25:40|1450.1|1434.1|1450.1|1434.1|1450.1|1434.1|1450|1434|3
1639722350000|2021-12-17 06:25:50|1450|1434|1450|1434|1450.1|1434.1|1450|1434|3
1639722360000|2021-12-17 06:26:00|1450.1|1434.1|1450|1434|1450.1|1434.1|1450|1434|2
1639722370000|2021-12-17 06:26:10|1450.27|1434.27|1450.27|1434.27|1450.27|1434.27|1450.27|1434.27|1
1639722390000|2021-12-17 06:26:30|1449.7|1433.7|1449.7|1433.7|1449.7|1433.7|1449.65|1433.65|3
1639722400000|2021-12-17 06:26:40|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639722410000|2021-12-17 06:26:50|1449.55|1433.55|1450.27|1434.27|1450.27|1434.27|1449.55|1433.55|5
1639722430000|2021-12-17 06:27:10|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1
1639722440000|2021-12-17 06:27:20|1450.36|1434.36|1450.3|1434.3|1450.45|1434.45|1450.3|1434.3|4
1639722450000|2021-12-17 06:27:30|1450.27|1434.27|1450.27|1434.27|1450.27|1434.27|1450.27|1434.27|1
1639722460000|2021-12-17 06:27:40|1450.34|1434.34|1450.34|1434.34|1450.34|1434.34|1450.34|1434.34|1
1639722470000|2021-12-17 06:27:50|1450|1434|1451|1435|1451|1435|1450|1434|8
1639722480000|2021-12-17 06:28:00|1451.09|1435.09|1451.05|1435.05|1451.09|1435.09|1450.84|1434.84|7
1639722490000|2021-12-17 06:28:10|1451.24|1435.24|1452|1436|1452.3|1436.3|1451.24|1435.24|8
1639722510000|2021-12-17 06:28:30|1452.22|1436.22|1452.22|1436.22|1452.22|1436.22|1452.22|1436.22|1
1639722520000|2021-12-17 06:28:40|1452.72|1436.72|1452.5|1436.5|1453.15|1437.15|1452.5|1436.5|5
1639722530000|2021-12-17 06:28:50|1452.9|1436.9|1452.75|1436.75|1453|1437|1452.5|1436.5|5
1639722540000|2021-12-17 06:29:00|1452.8|1436.8|1452.82|1436.82|1452.82|1436.82|1452.75|1436.75|3
1639722550000|2021-12-17 06:29:10|1452.5|1436.5|1452.82|1436.82|1452.82|1436.82|1452.5|1436.5|2
1639722560000|2021-12-17 06:29:20|1452.5|1436.5|1452.79|1436.79|1452.82|1436.82|1452.5|1436.5|3
1639722570000|2021-12-17 06:29:30|1452.5|1436.5|1452.75|1436.75|1452.79|1436.79|1452.5|1436.5|3
1639722580000|2021-12-17 06:29:40|1453.25|1437.25|1453.32|1437.32|1453.5|1437.5|1453|1437|7
1639722590000|2021-12-17 06:29:50|1453.42|1437.42|1453.42|1437.42|1453.5|1437.5|1453.42|1437.42|3
1639722600000|2021-12-17 06:30:00|1453|1437|1452|1436|1453|1437|1452|1436|5
1639722610000|2021-12-17 06:30:10|1451.89|1435.89|1452.12|1436.12|1452.15|1436.15|1451.82|1435.82|4
1639722620000|2021-12-17 06:30:20|1452|1436|1452.11|1436.11|1452.11|1436.11|1452|1436|2
1639722630000|2021-12-17 06:30:30|1452|1436|1452|1436|1452|1436|1452|1436|1
1639722640000|2021-12-17 06:30:40|1452.08|1436.08|1452.5|1436.5|1452.5|1436.5|1452.08|1436.08|3
1639722650000|2021-12-17 06:30:50|1452.6|1436.6|1453.03|1437.03|1453.05|1437.05|1452.5|1436.5|6
1639722660000|2021-12-17 06:31:00|1453.5|1437.5|1453.53|1437.53|1453.55|1437.55|1453.03|1437.03|6
1639722670000|2021-12-17 06:31:10|1453.5|1437.5|1453.13|1437.13|1453.5|1437.5|1453.1|1437.1|5
1639722680000|2021-12-17 06:31:20|1453.16|1437.16|1453.16|1437.16|1453.53|1437.53|1453.13|1437.13|11
1639722690000|2021-12-17 06:31:30|1453.13|1437.13|1453.12|1437.12|1453.18|1437.18|1453.1|1437.1|8
1639722700000|2021-12-17 06:31:40|1453.5|1437.5|1453.03|1437.03|1453.5|1437.5|1453.03|1437.03|2
1639722710000|2021-12-17 06:31:50|1453|1437|1453.03|1437.03|1453.53|1437.53|1453|1437|5
1639722720000|2021-12-17 06:32:00|1453.53|1437.53|1453|1437|1453.53|1437.53|1453|1437|3
1639722730000|2021-12-17 06:32:10|1453.5|1437.5|1453|1437|1453.53|1437.53|1453|1437|4
1639722740000|2021-12-17 06:32:20|1453.03|1437.03|1453.03|1437.03|1453.03|1437.03|1453.03|1437.03|1
1639722750000|2021-12-17 06:32:30|1453|1437|1453.1|1437.1|1453.5|1437.5|1453|1437|3
1639722760000|2021-12-17 06:32:40|1452.59|1436.59|1453.15|1437.15|1453.15|1437.15|1452.59|1436.59|2
1639722770000|2021-12-17 06:32:50|1452.86|1436.86|1452.61|1436.61|1452.86|1436.86|1452.61|1436.61|2
1639722780000|2021-12-17 06:33:00|1452.71|1436.71|1452.71|1436.71|1452.71|1436.71|1452.71|1436.71|1
1639722790000|2021-12-17 06:33:10|1452.84|1436.84|1453.34|1437.34|1453.34|1437.34|1452.84|1436.84|8
1639722800000|2021-12-17 06:33:20|1453.54|1437.54|1453.54|1437.54|1453.54|1437.54|1453.54|1437.54|1
1639722810000|2021-12-17 06:33:30|1453.48|1437.48|1453.15|1437.15|1453.5|1437.5|1453.1|1437.1|5
1639722820000|2021-12-17 06:33:40|1452.85|1436.85|1452.61|1436.61|1452.86|1436.86|1452.5|1436.5|6
1639722830000|2021-12-17 06:33:50|1452.63|1436.63|1453.5|1437.5|1453.5|1437.5|1452.63|1436.63|7
1639722840000|2021-12-17 06:34:00|1453.53|1437.53|1454|1438|1454|1438|1453.5|1437.5|4
1639722850000|2021-12-17 06:34:10|1454.11|1438.11|1454.11|1438.11|1454.11|1438.11|1454.11|1438.11|1
1639722860000|2021-12-17 06:34:20|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1
1639722880000|2021-12-17 06:34:40|1454|1438|1454.09|1438.09|1454.09|1438.09|1454|1438|2
1639722890000|2021-12-17 06:34:50|1454.04|1438.04|1454|1438|1454.25|1438.25|1454|1438|3
1639722900000|2021-12-17 06:35:00|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1
1639722910000|2021-12-17 06:35:10|1454.09|1438.09|1454.03|1438.03|1454.09|1438.09|1454.03|1438.03|2
1639722920000|2021-12-17 06:35:20|1453.92|1437.92|1453.92|1437.92|1453.92|1437.92|1453.5|1437.5|9
1639722930000|2021-12-17 06:35:30|1453.81|1437.81|1454.03|1438.03|1454.03|1438.03|1453.5|1437.5|9
1639722950000|2021-12-17 06:35:50|1454.04|1438.04|1453.5|1437.5|1454.04|1438.04|1453.5|1437.5|5
1639722960000|2021-12-17 06:36:00|1453.81|1437.81|1453|1437|1453.81|1437.81|1453|1437|4
1639722970000|2021-12-17 06:36:10|1453.01|1437.01|1452.88|1436.88|1453.25|1437.25|1452.88|1436.88|4
1639722980000|2021-12-17 06:36:20|1452.82|1436.82|1452|1436|1452.82|1436.82|1452|1436|5
1639722990000|2021-12-17 06:36:30|1451.92|1435.92|1452|1436|1452|1436|1451.92|1435.92|2
1639723020000|2021-12-17 06:37:00|1452.22|1436.22|1452.9|1436.9|1453|1437|1452.22|1436.22|6
1639723030000|2021-12-17 06:37:10|1453.2|1437.2|1452.99|1436.99|1453.2|1437.2|1452.99|1436.99|2
1639723040000|2021-12-17 06:37:20|1452.9|1436.9|1453.05|1437.05|1453.05|1437.05|1452.9|1436.9|3
1639723050000|2021-12-17 06:37:30|1452.79|1436.79|1452.79|1436.79|1452.79|1436.79|1452.79|1436.79|1
1639723060000|2021-12-17 06:37:40|1452.29|1436.29|1451.25|1435.25|1452.29|1436.29|1451.25|1435.25|5
1639723070000|2021-12-17 06:37:50|1451|1435|1451|1435|1451|1435|1451|1435|1
1639723080000|2021-12-17 06:38:00|1451.07|1435.07|1450.5|1434.5|1451.07|1435.07|1450.5|1434.5|4
1639723090000|2021-12-17 06:38:10|1450.1|1434.1|1450|1434|1450.1|1434.1|1450|1434|4
1639723120000|2021-12-17 06:38:40|1450.25|1434.25|1450.82|1434.82|1450.82|1434.82|1450.25|1434.25|3
1639723140000|2021-12-17 06:39:00|1450.98|1434.98|1450.98|1434.98|1450.98|1434.98|1450.98|1434.98|1
1639723150000|2021-12-17 06:39:10|1450.94|1434.94|1450.94|1434.94|1450.94|1434.94|1450.94|1434.94|1
1639723160000|2021-12-17 06:39:20|1451|1435|1451.79|1435.79|1451.86|1435.86|1451|1435|6
1639723170000|2021-12-17 06:39:30|1452|1436|1452.5|1436.5|1452.5|1436.5|1452|1436|2
1639723180000|2021-12-17 06:39:40|1452.72|1436.72|1453|1437|1453.05|1437.05|1452.72|1436.72|8
1639723190000|2021-12-17 06:39:50|1452.6|1436.6|1453|1437|1453|1437|1452.6|1436.6|2
1639723210000|2021-12-17 06:40:10|1453.12|1437.12|1453|1437|1453.12|1437.12|1453|1437|2
1639723220000|2021-12-17 06:40:20|1453.25|1437.25|1453.5|1437.5|1453.5|1437.5|1453|1437|3
1639723230000|2021-12-17 06:40:30|1453.75|1437.75|1453.92|1437.92|1453.92|1437.92|1453.75|1437.75|2
1639723240000|2021-12-17 06:40:40|1454|1438|1453.92|1437.92|1454|1438|1453.5|1437.5|6
1639723250000|2021-12-17 06:40:50|1453.5|1437.5|1453|1437|1453.92|1437.92|1452.6|1436.6|9
1639723260000|2021-12-17 06:41:00|1453.35|1437.35|1453|1437|1453.35|1437.35|1453|1437|3
1639723270000|2021-12-17 06:41:10|1452.89|1436.89|1452.89|1436.89|1452.89|1436.89|1452.89|1436.89|1
1639723280000|2021-12-17 06:41:20|1453|1437|1453|1437|1453.5|1437.5|1453|1437|3
1639723300000|2021-12-17 06:41:40|1453.41|1437.41|1453.79|1437.79|1454|1438|1453.41|1437.41|4
1639723310000|2021-12-17 06:41:50|1453.81|1437.81|1454|1438|1454|1438|1453.81|1437.81|3
1639723320000|2021-12-17 06:42:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639723350000|2021-12-17 06:42:30|1454.22|1438.22|1454.5|1438.5|1454.5|1438.5|1454|1438|4
1639723360000|2021-12-17 06:42:40|1454.09|1438.09|1454.09|1438.09|1454.09|1438.09|1454.09|1438.09|1
1639723370000|2021-12-17 06:42:50|1454.5|1438.5|1454.19|1438.19|1454.5|1438.5|1454.19|1438.19|2
1639723380000|2021-12-17 06:43:00|1454.09|1438.09|1454.09|1438.09|1454.09|1438.09|1454.09|1438.09|1
1639723390000|2021-12-17 06:43:10|1453.94|1437.94|1453.94|1437.94|1453.94|1437.94|1453.94|1437.94|1
1639723400000|2021-12-17 06:43:20|1454|1438|1454|1438|1454|1438|1454|1438|1
1639723410000|2021-12-17 06:43:30|1453.92|1437.92|1453.92|1437.92|1453.92|1437.92|1453.92|1437.92|1
1639723420000|2021-12-17 06:43:40|1454|1438|1454|1438|1454|1438|1454|1438|1
1639723440000|2021-12-17 06:44:00|1453.92|1437.92|1454|1438|1454|1438|1453.92|1437.92|2
1639723450000|2021-12-17 06:44:10|1453.94|1437.94|1454|1438|1454|1438|1453.94|1437.94|2
1639723460000|2021-12-17 06:44:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.45|1437.45|3
1639723490000|2021-12-17 06:44:50|1453.1|1437.1|1453.5|1437.5|1453.5|1437.5|1453.1|1437.1|2
1639723500000|2021-12-17 06:45:00|1453.27|1437.27|1453.35|1437.35|1453.35|1437.35|1453.27|1437.27|2
1639723510000|2021-12-17 06:45:10|1453.3|1437.3|1453.3|1437.3|1453.3|1437.3|1453.3|1437.3|1
1639723520000|2021-12-17 06:45:20|1452.99|1436.99|1452.99|1436.99|1452.99|1436.99|1452.99|1436.99|1
1639723530000|2021-12-17 06:45:30|1452.49|1436.49|1452.49|1436.49|1452.8|1436.8|1452.45|1436.45|5
1639723550000|2021-12-17 06:45:50|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.45|1436.45|3
1639723560000|2021-12-17 06:46:00|1452.42|1436.42|1452.42|1436.42|1452.42|1436.42|1452.42|1436.42|1
1639723570000|2021-12-17 06:46:10|1452.49|1436.49|1452.22|1436.22|1452.49|1436.49|1452.22|1436.22|4
1639723580000|2021-12-17 06:46:20|1452.02|1436.02|1451.92|1435.92|1452.39|1436.39|1451.92|1435.92|3
1639723590000|2021-12-17 06:46:30|1451.5|1435.5|1451.09|1435.09|1451.63|1435.63|1451.09|1435.09|5
1639723600000|2021-12-17 06:46:40|1451.5|1435.5|1450.25|1434.25|1451.5|1435.5|1450.25|1434.25|12
1639723610000|2021-12-17 06:46:50|1450.67|1434.67|1450.25|1434.25|1450.67|1434.67|1450.25|1434.25|8
1639723620000|2021-12-17 06:47:00|1450.05|1434.05|1450.13|1434.13|1450.41|1434.41|1450.05|1434.05|4
1639723630000|2021-12-17 06:47:10|1450.41|1434.41|1450.82|1434.82|1450.82|1434.82|1450.41|1434.41|3
1639723640000|2021-12-17 06:47:20|1451.07|1435.07|1451|1435|1451.07|1435.07|1451|1435|2
1639723650000|2021-12-17 06:47:30|1450.93|1434.93|1450.4|1434.4|1450.93|1434.93|1450.4|1434.4|5
1639723670000|2021-12-17 06:47:50|1450.25|1434.25|1450.13|1434.13|1450.5|1434.5|1450.08|1434.08|4
1639723680000|2021-12-17 06:48:00|1450.04|1434.04|1449.92|1433.92|1450.04|1434.04|1449.92|1433.92|2
1639723690000|2021-12-17 06:48:10|1450.17|1434.17|1450.25|1434.25|1450.39|1434.39|1450|1434|11
1639723700000|2021-12-17 06:48:20|1450|1434|1450|1434|1450.25|1434.25|1450|1434|3
1639723710000|2021-12-17 06:48:30|1450.06|1434.06|1450.06|1434.06|1450.06|1434.06|1450.06|1434.06|1
1639723720000|2021-12-17 06:48:40|1450|1434|1450.18|1434.18|1450.18|1434.18|1450|1434|2
1639723730000|2021-12-17 06:48:50|1450|1434|1450|1434|1450|1434|1450|1434|1
1639723750000|2021-12-17 06:49:10|1449.93|1433.93|1450.13|1434.13|1450.5|1434.5|1449.93|1433.93|5
1639723760000|2021-12-17 06:49:20|1450|1434|1449.31|1433.31|1450|1434|1449.31|1433.31|4
1639723770000|2021-12-17 06:49:30|1449.21|1433.21|1449.31|1433.31|1449.72|1433.72|1449.21|1433.21|8
1639723780000|2021-12-17 06:49:40|1449.53|1433.53|1449.84|1433.84|1449.84|1433.84|1449.31|1433.31|6
1639723790000|2021-12-17 06:49:50|1449.34|1433.34|1449.31|1433.31|1449.84|1433.84|1449.3|1433.3|10
1639723800000|2021-12-17 06:50:00|1449.5|1433.5|1449.34|1433.34|1449.56|1433.56|1449.34|1433.34|4
1639723810000|2021-12-17 06:50:10|1449|1433|1449.13|1433.13|1449.5|1433.5|1449|1433|6
1639723840000|2021-12-17 06:50:40|1449.12|1433.12|1449|1433|1449.12|1433.12|1449|1433|2
1639723850000|2021-12-17 06:50:50|1449.16|1433.16|1449.16|1433.16|1449.16|1433.16|1449.16|1433.16|1
1639723860000|2021-12-17 06:51:00|1449.06|1433.06|1449.92|1433.92|1449.92|1433.92|1449.06|1433.06|7
1639723880000|2021-12-17 06:51:20|1450.07|1434.07|1450|1434|1450.07|1434.07|1450|1434|2
1639723890000|2021-12-17 06:51:30|1450.22|1434.22|1450.9|1434.9|1450.96|1434.96|1450.22|1434.22|5
1639723900000|2021-12-17 06:51:40|1451|1435|1451.28|1435.28|1451.78|1435.78|1451|1435|8
1639723910000|2021-12-17 06:51:50|1451|1435|1451.92|1435.92|1451.92|1435.92|1451|1435|6
1639723920000|2021-12-17 06:52:00|1451.95|1435.95|1452.1|1436.1|1452.1|1436.1|1451.95|1435.95|2
1639723930000|2021-12-17 06:52:10|1451.69|1435.69|1451.97|1435.97|1452.1|1436.1|1451.69|1435.69|3
1639723950000|2021-12-17 06:52:30|1451.55|1435.55|1451.4|1435.4|1451.55|1435.55|1451.23|1435.23|4
1639723960000|2021-12-17 06:52:40|1451.42|1435.42|1451.25|1435.25|1451.42|1435.42|1451.25|1435.25|2
1639723970000|2021-12-17 06:52:50|1451.42|1435.42|1451.33|1435.33|1451.42|1435.42|1451.33|1435.33|3
1639723980000|2021-12-17 06:53:00|1451.73|1435.73|1452.17|1436.17|1452.19|1436.19|1451.73|1435.73|4
1639723990000|2021-12-17 06:53:10|1452.1|1436.1|1452.19|1436.19|1452.4|1436.4|1452.1|1436.1|5
1639724000000|2021-12-17 06:53:20|1452.17|1436.17|1452.1|1436.1|1452.17|1436.17|1451.54|1435.54|7
1639724010000|2021-12-17 06:53:30|1451.95|1435.95|1451.54|1435.54|1451.95|1435.95|1451.54|1435.54|2
1639724020000|2021-12-17 06:53:40|1451.19|1435.19|1451.5|1435.5|1451.5|1435.5|1451.19|1435.19|2
1639724030000|2021-12-17 06:53:50|1452|1436|1451.5|1435.5|1452.5|1436.5|1451.5|1435.5|5
1639724040000|2021-12-17 06:54:00|1451|1435|1450.75|1434.75|1451|1435|1450.45|1434.45|5
1639724050000|2021-12-17 06:54:10|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639724070000|2021-12-17 06:54:30|1451|1435|1450.5|1434.5|1451|1435|1450.5|1434.5|9
1639724100000|2021-12-17 06:55:00|1450.46|1434.46|1450|1434|1450.5|1434.5|1450|1434|4
1639724110000|2021-12-17 06:55:10|1449.29|1433.29|1449.09|1433.09|1449.5|1433.5|1449.09|1433.09|3
1639724120000|2021-12-17 06:55:20|1449.1|1433.1|1449.08|1433.08|1449.76|1433.76|1449|1433|8
1639724130000|2021-12-17 06:55:30|1449.4|1433.4|1449.92|1433.92|1450|1434|1449.4|1433.4|3
1639724140000|2021-12-17 06:55:40|1450|1434|1449.92|1433.92|1450|1434|1449.92|1433.92|2
1639724150000|2021-12-17 06:55:50|1450|1434|1450.08|1434.08|1450.08|1434.08|1449.92|1433.92|4
1639724160000|2021-12-17 06:56:00|1450.29|1434.29|1450.22|1434.22|1450.29|1434.29|1450|1434|4
1639724170000|2021-12-17 06:56:10|1450.72|1434.72|1450.79|1434.79|1451.1|1435.1|1450.72|1434.72|4
1639724190000|2021-12-17 06:56:30|1451|1435|1451|1435|1451|1435|1451|1435|1
1639724200000|2021-12-17 06:56:40|1451.13|1435.13|1451.13|1435.13|1451.29|1435.29|1451.13|1435.13|3
1639724210000|2021-12-17 06:56:50|1451.29|1435.29|1451.25|1435.25|1451.5|1435.5|1451.13|1435.13|7
1639724220000|2021-12-17 06:57:00|1451.09|1435.09|1450.5|1434.5|1451.09|1435.09|1450.5|1434.5|4
1639724230000|2021-12-17 06:57:10|1450.44|1434.44|1450|1434|1450.5|1434.5|1450|1434|3
1639724240000|2021-12-17 06:57:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639724250000|2021-12-17 06:57:30|1450|1434|1450|1434|1450.2|1434.2|1450|1434|4
1639724260000|2021-12-17 06:57:40|1450.06|1434.06|1450|1434|1450.06|1434.06|1450|1434|2
1639724270000|2021-12-17 06:57:50|1450.03|1434.03|1449.92|1433.92|1450.03|1434.03|1449.92|1433.92|2
1639724280000|2021-12-17 06:58:00|1450.07|1434.07|1450.07|1434.07|1450.07|1434.07|1450.07|1434.07|1
1639724290000|2021-12-17 06:58:10|1450|1434|1450.5|1434.5|1450.72|1434.72|1450|1434|7
1639724300000|2021-12-17 06:58:20|1450.4|1434.4|1450.79|1434.79|1450.79|1434.79|1450.4|1434.4|3
1639724310000|2021-12-17 06:58:30|1451.07|1435.07|1449.32|1433.32|1451.07|1435.07|1449.32|1433.32|8
1639724320000|2021-12-17 06:58:40|1449.04|1433.04|1449.3|1433.3|1449.3|1433.3|1448.92|1432.92|7
1639724330000|2021-12-17 06:58:50|1449|1433|1449.25|1433.25|1449.5|1433.5|1449|1433|7
1639724340000|2021-12-17 06:59:00|1449|1433|1449|1433|1449.18|1433.18|1449|1433|3
1639724350000|2021-12-17 06:59:10|1449.17|1433.17|1449.75|1433.75|1449.75|1433.75|1449.17|1433.17|3
1639724360000|2021-12-17 06:59:20|1449.92|1433.92|1449.03|1433.03|1449.92|1433.92|1448.92|1432.92|6
1639724370000|2021-12-17 06:59:30|1449.12|1433.12|1448.92|1432.92|1449.12|1433.12|1448.92|1432.92|6
1639724380000|2021-12-17 06:59:40|1448.24|1432.24|1448.09|1432.09|1448.5|1432.5|1448.09|1432.09|5
1639724390000|2021-12-17 06:59:50|1447.94|1431.94|1447.94|1431.94|1447.94|1431.94|1447.94|1431.94|1
1639724400000|2021-12-17 07:00:00|1448|1432|1448|1432|1448|1432|1448|1432|1
1639724410000|2021-12-17 07:00:10|1448.01|1432.01|1447.25|1431.25|1448.01|1432.01|1447.25|1431.25|4
1639724420000|2021-12-17 07:00:20|1447|1431|1444.29|1428.29|1447|1431|1444.29|1428.29|13
1639724430000|2021-12-17 07:00:30|1444.04|1428.04|1444.5|1428.5|1445.1|1429.1|1444|1428|14
1639724440000|2021-12-17 07:00:40|1445|1429|1445.75|1429.75|1445.75|1429.75|1445|1429|7
1639724450000|2021-12-17 07:00:50|1445.5|1429.5|1445|1429|1445.75|1429.75|1445|1429|4
1639724460000|2021-12-17 07:01:00|1445.09|1429.09|1445|1429|1445.4|1429.4|1444.6|1428.6|7
1639724470000|2021-12-17 07:01:10|1444.89|1428.89|1445|1429|1445|1429|1444.89|1428.89|2
1639724480000|2021-12-17 07:01:20|1445.07|1429.07|1445.59|1429.59|1446|1430|1444.75|1428.75|7
1639724490000|2021-12-17 07:01:30|1445.6|1429.6|1445.5|1429.5|1445.7|1429.7|1445.44|1429.44|6
1639724510000|2021-12-17 07:01:50|1445.8|1429.8|1445.55|1429.55|1445.9|1429.9|1445.5|1429.5|5
1639724520000|2021-12-17 07:02:00|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1639724530000|2021-12-17 07:02:10|1445.65|1429.65|1445.09|1429.09|1445.65|1429.65|1445.09|1429.09|5
1639724540000|2021-12-17 07:02:20|1445.34|1429.34|1445|1429|1445.34|1429.34|1445|1429|3
1639724560000|2021-12-17 07:02:40|1445.09|1429.09|1444.5|1428.5|1445.09|1429.09|1444.5|1428.5|3
1639724570000|2021-12-17 07:02:50|1444.25|1428.25|1442.53|1426.53|1444.25|1428.25|1442.53|1426.53|12
1639724580000|2021-12-17 07:03:00|1443.03|1427.03|1442.45|1426.45|1443.13|1427.13|1442.45|1426.45|13
1639724590000|2021-12-17 07:03:10|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.27|1426.27|5
1639724600000|2021-12-17 07:03:20|1442.37|1426.37|1440.5|1424.5|1442.5|1426.5|1440.5|1424.5|9
1639724610000|2021-12-17 07:03:30|1440|1424|1437.5|1421.5|1440|1424|1437.42|1421.42|9
1639724620000|2021-12-17 07:03:40|1438|1422|1436.75|1420.75|1438|1422|1436.17|1420.17|10
1639724630000|2021-12-17 07:03:50|1436.5|1420.5|1438|1422|1438.3|1422.3|1436.5|1420.5|17
1639724640000|2021-12-17 07:04:00|1437.6|1421.6|1437.82|1421.82|1438|1422|1437.1|1421.1|7
1639724650000|2021-12-17 07:04:10|1437.69|1421.69|1437.88|1421.88|1438.35|1422.35|1437.69|1421.69|5
1639724660000|2021-12-17 07:04:20|1437.85|1421.85|1437.94|1421.94|1438|1422|1437.85|1421.85|3
1639724670000|2021-12-17 07:04:30|1437.88|1421.88|1438|1422|1438.21|1422.21|1437.88|1421.88|4
1639724680000|2021-12-17 07:04:40|1437.85|1421.85|1438|1422|1438|1422|1437.7|1421.7|3
1639724690000|2021-12-17 07:04:50|1437.5|1421.5|1437.75|1421.75|1438.05|1422.05|1437.5|1421.5|7
1639724700000|2021-12-17 07:05:00|1437.85|1421.85|1438.71|1422.71|1439.37|1423.37|1437.85|1421.85|11
1639724710000|2021-12-17 07:05:10|1438.9|1422.9|1438.71|1422.71|1438.9|1422.9|1438.5|1422.5|4
1639724720000|2021-12-17 07:05:20|1438.59|1422.59|1437.65|1421.65|1438.59|1422.59|1437.65|1421.65|7
1639724730000|2021-12-17 07:05:30|1437.76|1421.76|1437.5|1421.5|1438.05|1422.05|1437.5|1421.5|6
1639724740000|2021-12-17 07:05:40|1437.62|1421.62|1436.99|1420.99|1437.62|1421.62|1436.99|1420.99|5
1639724750000|2021-12-17 07:05:50|1437.25|1421.25|1436.51|1420.51|1437.3|1421.3|1436.51|1420.51|10
1639724760000|2021-12-17 07:06:00|1436.5|1420.5|1436.7|1420.7|1436.7|1420.7|1436.5|1420.5|3
1639724770000|2021-12-17 07:06:10|1436.51|1420.51|1436.51|1420.51|1436.55|1420.55|1436.51|1420.51|3
1639724780000|2021-12-17 07:06:20|1436.76|1420.76|1436.3|1420.3|1437.05|1421.05|1436.3|1420.3|8
1639724790000|2021-12-17 07:06:30|1436.35|1420.35|1436.35|1420.35|1436.35|1420.35|1436.35|1420.35|1
1639724800000|2021-12-17 07:06:40|1436.51|1420.51|1436.27|1420.27|1436.51|1420.51|1436.2|1420.2|3
1639724810000|2021-12-17 07:06:50|1436.46|1420.46|1436.5|1420.5|1436.54|1420.54|1436.46|1420.46|3
1639724820000|2021-12-17 07:07:00|1436.42|1420.42|1436.37|1420.37|1436.42|1420.42|1436.35|1420.35|4
1639724830000|2021-12-17 07:07:10|1436.27|1420.27|1433.5|1417.5|1436.27|1420.27|1433.5|1417.5|9
1639724840000|2021-12-17 07:07:20|1433.39|1417.39|1433.36|1417.36|1433.5|1417.5|1432.17|1416.17|10
1639724850000|2021-12-17 07:07:30|1433.05|1417.05|1433.5|1417.5|1433.92|1417.92|1432.96|1416.96|11
1639724860000|2021-12-17 07:07:40|1433.48|1417.48|1432.5|1416.5|1433.63|1417.63|1432.5|1416.5|11
1639724870000|2021-12-17 07:07:50|1432.86|1416.86|1431.3|1415.3|1432.86|1416.86|1431.3|1415.3|9
1639724880000|2021-12-17 07:08:00|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1430.5|1414.5|12
1639724890000|2021-12-17 07:08:10|1431|1415|1431.5|1415.5|1431.5|1415.5|1430.45|1414.45|10
1639724900000|2021-12-17 07:08:20|1431.65|1415.65|1431.27|1415.27|1431.65|1415.65|1431.27|1415.27|11
1639724910000|2021-12-17 07:08:30|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639724920000|2021-12-17 07:08:40|1431.23|1415.23|1431.5|1415.5|1431.5|1415.5|1431.23|1415.23|4
1639724930000|2021-12-17 07:08:50|1431.45|1415.45|1430.5|1414.5|1431.45|1415.45|1430.44|1414.44|7
1639724940000|2021-12-17 07:09:00|1430.43|1414.43|1431.45|1415.45|1431.6|1415.6|1430.33|1414.33|14
1639724950000|2021-12-17 07:09:10|1430.95|1414.95|1431.18|1415.18|1431.45|1415.45|1430.68|1414.68|10
1639724960000|2021-12-17 07:09:20|1430.68|1414.68|1430.64|1414.64|1431.18|1415.18|1430.5|1414.5|12
1639724970000|2021-12-17 07:09:30|1431.14|1415.14|1431.32|1415.32|1431.32|1415.32|1431.13|1415.13|5
1639724980000|2021-12-17 07:09:40|1430.82|1414.82|1430.94|1414.94|1431.47|1415.47|1430.65|1414.65|10
1639724990000|2021-12-17 07:09:50|1430.65|1414.65|1432.5|1416.5|1432.5|1416.5|1430.65|1414.65|16
1639725000000|2021-12-17 07:10:00|1432.47|1416.47|1432.6|1416.6|1432.6|1416.6|1432.47|1416.47|9
1639725010000|2021-12-17 07:10:10|1432.5|1416.5|1431.74|1415.74|1432.61|1416.61|1431.74|1415.74|8
1639725020000|2021-12-17 07:10:20|1431.54|1415.54|1430.29|1414.29|1431.76|1415.76|1430.29|1414.29|14
1639725030000|2021-12-17 07:10:30|1430.22|1414.22|1430|1414|1430.44|1414.44|1429.72|1413.72|8
1639725040000|2021-12-17 07:10:40|1429.76|1413.76|1428.96|1412.96|1430.15|1414.15|1428.96|1412.96|8
1639725050000|2021-12-17 07:10:50|1429.29|1413.29|1430|1414|1430|1414|1429.29|1413.29|15
1639725060000|2021-12-17 07:11:00|1429.5|1413.5|1429.5|1413.5|1429.75|1413.75|1429.2|1413.2|8
1639725070000|2021-12-17 07:11:10|1429.75|1413.75|1429.75|1413.75|1430|1414|1429.3|1413.3|11
1639725080000|2021-12-17 07:11:20|1429.5|1413.5|1430|1414|1430.4|1414.4|1429.5|1413.5|6
1639725090000|2021-12-17 07:11:30|1429.8|1413.8|1430.9|1414.9|1431|1415|1429.8|1413.8|10
1639725100000|2021-12-17 07:11:40|1431.4|1415.4|1431.54|1415.54|1431.58|1415.58|1431.4|1415.4|8
1639725110000|2021-12-17 07:11:50|1432|1416|1432.4|1416.4|1432.4|1416.4|1431.81|1415.81|5
1639725120000|2021-12-17 07:12:00|1432.09|1416.09|1431.55|1415.55|1432.26|1416.26|1431.55|1415.55|5
1639725130000|2021-12-17 07:12:10|1431.82|1415.82|1431.55|1415.55|1431.82|1415.82|1431.55|1415.55|2
1639725140000|2021-12-17 07:12:20|1431.65|1415.65|1431.13|1415.13|1431.65|1415.65|1431.13|1415.13|7
1639725150000|2021-12-17 07:12:30|1431.17|1415.17|1430.55|1414.55|1431.17|1415.17|1430.55|1414.55|3
1639725160000|2021-12-17 07:12:40|1431.05|1415.05|1431.5|1415.5|1431.55|1415.55|1431.03|1415.03|5
1639725170000|2021-12-17 07:12:50|1431.54|1415.54|1431.5|1415.5|1431.54|1415.54|1431.5|1415.5|2
1639725180000|2021-12-17 07:13:00|1431.25|1415.25|1431.4|1415.4|1431.45|1415.45|1431.25|1415.25|4
1639725190000|2021-12-17 07:13:10|1431.03|1415.03|1431.5|1415.5|1431.5|1415.5|1431.03|1415.03|3
1639725200000|2021-12-17 07:13:20|1431.46|1415.46|1431.46|1415.46|1431.46|1415.46|1431.46|1415.46|1
1639725210000|2021-12-17 07:13:30|1431.4|1415.4|1430.53|1414.53|1431.4|1415.4|1430.53|1414.53|5
1639725220000|2021-12-17 07:13:40|1430.54|1414.54|1430.75|1414.75|1430.75|1414.75|1430.54|1414.54|2
1639725240000|2021-12-17 07:14:00|1430.44|1414.44|1430.62|1414.62|1430.67|1414.67|1429.75|1413.75|9
1639725250000|2021-12-17 07:14:10|1430.27|1414.27|1430.26|1414.26|1430.67|1414.67|1430.26|1414.26|13
1639725260000|2021-12-17 07:14:20|1430.37|1414.37|1429.5|1413.5|1430.37|1414.37|1429.5|1413.5|3
1639725270000|2021-12-17 07:14:30|1430|1414|1429.79|1413.79|1430|1414|1429.5|1413.5|6
1639725280000|2021-12-17 07:14:40|1429.47|1413.47|1429.25|1413.25|1429.47|1413.47|1429.25|1413.25|5
1639725290000|2021-12-17 07:14:50|1429.5|1413.5|1429.91|1413.91|1429.91|1413.91|1429.47|1413.47|4
1639725300000|2021-12-17 07:15:00|1430.19|1414.19|1429.35|1413.35|1430.19|1414.19|1429.14|1413.14|9
1639725310000|2021-12-17 07:15:10|1429.29|1413.29|1429.94|1413.94|1429.94|1413.94|1429.29|1413.29|10
1639725320000|2021-12-17 07:15:20|1429.6|1413.6|1429.14|1413.14|1429.6|1413.6|1429.14|1413.14|8
1639725330000|2021-12-17 07:15:30|1429.03|1413.03|1429.79|1413.79|1430|1414|1429.03|1413.03|10
1639725340000|2021-12-17 07:15:40|1429.81|1413.81|1430|1414|1430.3|1414.3|1429.81|1413.81|4
1639725350000|2021-12-17 07:15:50|1429.5|1413.5|1429.45|1413.45|1429.5|1413.5|1429.35|1413.35|5
1639725360000|2021-12-17 07:16:00|1429.48|1413.48|1429.15|1413.15|1429.5|1413.5|1429.14|1413.14|8
1639725370000|2021-12-17 07:16:10|1429.35|1413.35|1429.41|1413.41|1429.41|1413.41|1428.6|1412.6|17
1639725380000|2021-12-17 07:16:20|1429.5|1413.5|1429|1413|1429.5|1413.5|1428.5|1412.5|10
1639725390000|2021-12-17 07:16:30|1429.14|1413.14|1427.44|1411.44|1429.15|1413.15|1427.44|1411.44|7
1639725400000|2021-12-17 07:16:40|1427.15|1411.15|1424.5|1408.5|1427.15|1411.15|1424.5|1408.5|8
1639725410000|2021-12-17 07:16:50|1424.44|1408.44|1425.33|1409.33|1425.33|1409.33|1424.43|1408.43|11
1639725420000|2021-12-17 07:17:00|1425.44|1409.44|1425.36|1409.36|1425.44|1409.44|1425.36|1409.36|2
1639725430000|2021-12-17 07:17:10|1425.5|1409.5|1425.35|1409.35|1425.58|1409.58|1425.15|1409.15|14
1639725440000|2021-12-17 07:17:20|1425.6|1409.6|1425.5|1409.5|1425.6|1409.6|1425.33|1409.33|4
1639725450000|2021-12-17 07:17:30|1425.9|1409.9|1425.34|1409.34|1425.9|1409.9|1425.33|1409.33|7
1639725460000|2021-12-17 07:17:40|1425.25|1409.25|1425.5|1409.5|1425.5|1409.5|1425.25|1409.25|4
1639725470000|2021-12-17 07:17:50|1425.4|1409.4|1424.5|1408.5|1425.4|1409.4|1424.42|1408.42|7
1639725480000|2021-12-17 07:18:00|1424.45|1408.45|1424.36|1408.36|1424.5|1408.5|1424.36|1408.36|3
1639725490000|2021-12-17 07:18:10|1424.5|1408.5|1424|1408|1424.5|1408.5|1424|1408|6
1639725500000|2021-12-17 07:18:20|1423.7|1407.7|1422.5|1406.5|1423.7|1407.7|1422.43|1406.43|7
1639725510000|2021-12-17 07:18:30|1422.39|1406.39|1422.5|1406.5|1422.5|1406.5|1422.39|1406.39|4
1639725520000|2021-12-17 07:18:40|1422.41|1406.41|1422.48|1406.48|1422.5|1406.5|1422.41|1406.41|3
1639725530000|2021-12-17 07:18:50|1422.44|1406.44|1420.25|1404.25|1422.5|1406.5|1420.25|1404.25|13
1639725540000|2021-12-17 07:19:00|1420|1404|1420|1404|1420|1404|1419.5|1403.5|8
1639725550000|2021-12-17 07:19:10|1420.5|1404.5|1423|1407|1423.35|1407.35|1420.35|1404.35|13
1639725560000|2021-12-17 07:19:20|1422.22|1406.22|1422.19|1406.19|1423|1407|1422.19|1406.19|5
1639725570000|2021-12-17 07:19:30|1422.57|1406.57|1423|1407|1423.2|1407.2|1422.38|1406.38|10
1639725580000|2021-12-17 07:19:40|1423.05|1407.05|1423|1407|1423.06|1407.06|1423|1407|3
1639725590000|2021-12-17 07:19:50|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423|1407|9
1639725600000|2021-12-17 07:20:00|1423|1407|1423.1|1407.1|1423.25|1407.25|1422.96|1406.96|10
1639725610000|2021-12-17 07:20:10|1423.01|1407.01|1423.01|1407.01|1423.01|1407.01|1423.01|1407.01|1
1639725620000|2021-12-17 07:20:20|1423|1407|1425.82|1409.82|1425.82|1409.82|1423|1407|13
1639725630000|2021-12-17 07:20:30|1426|1410|1425.5|1409.5|1426.08|1410.08|1425.29|1409.29|12
1639725640000|2021-12-17 07:20:40|1426|1410|1426.69|1410.69|1426.69|1410.69|1426|1410|11
1639725650000|2021-12-17 07:20:50|1426.5|1410.5|1426.82|1410.82|1427.25|1411.25|1426.5|1410.5|12
1639725660000|2021-12-17 07:21:00|1427.15|1411.15|1427|1411|1427.15|1411.15|1426.92|1410.92|4
1639725670000|2021-12-17 07:21:10|1426.82|1410.82|1426.82|1410.82|1426.82|1410.82|1426.82|1410.82|1
1639725680000|2021-12-17 07:21:20|1426.92|1410.92|1426.92|1410.92|1427.1|1411.1|1426.06|1410.06|11
1639725690000|2021-12-17 07:21:30|1427.25|1411.25|1427.95|1411.95|1427.95|1411.95|1426.92|1410.92|7
1639725700000|2021-12-17 07:21:40|1427.67|1411.67|1428.13|1412.13|1428.13|1412.13|1427.67|1411.67|3
1639725710000|2021-12-17 07:21:50|1428.09|1412.09|1428.13|1412.13|1428.15|1412.15|1428|1412|5
1639725720000|2021-12-17 07:22:00|1428|1412|1428|1412|1428|1412|1428|1412|1
1639725730000|2021-12-17 07:22:10|1427.94|1411.94|1427.6|1411.6|1427.94|1411.94|1427.6|1411.6|2
1639725740000|2021-12-17 07:22:20|1427.5|1411.5|1428|1412|1428|1412|1427.5|1411.5|13
1639725750000|2021-12-17 07:22:30|1427.5|1411.5|1427.24|1411.24|1427.92|1411.92|1427.24|1411.24|7
1639725760000|2021-12-17 07:22:40|1427|1411|1426.5|1410.5|1427|1411|1426.5|1410.5|4
1639725770000|2021-12-17 07:22:50|1427|1411|1426|1410|1427|1411|1426|1410|3
1639725780000|2021-12-17 07:23:00|1426.11|1410.11|1426.81|1410.81|1426.81|1410.81|1426.11|1410.11|6
1639725790000|2021-12-17 07:23:10|1426.79|1410.79|1426.82|1410.82|1427.15|1411.15|1426.5|1410.5|10
1639725800000|2021-12-17 07:23:20|1426.5|1410.5|1427.25|1411.25|1427.25|1411.25|1426.5|1410.5|2
1639725810000|2021-12-17 07:23:30|1427.19|1411.19|1427.67|1411.67|1427.95|1411.95|1427.19|1411.19|6
1639725820000|2021-12-17 07:23:40|1427.95|1411.95|1428.5|1412.5|1429.2|1413.2|1427.5|1411.5|10
1639725830000|2021-12-17 07:23:50|1428.92|1412.92|1428.81|1412.81|1428.94|1412.94|1428.5|1412.5|7
1639725840000|2021-12-17 07:24:00|1429.1|1413.1|1429.22|1413.22|1429.5|1413.5|1429|1413|7
1639725850000|2021-12-17 07:24:10|1429|1413|1429.57|1413.57|1429.85|1413.85|1429|1413|15
1639725860000|2021-12-17 07:24:20|1429.35|1413.35|1429.35|1413.35|1429.57|1413.57|1429|1413|7
1639725870000|2021-12-17 07:24:30|1429.57|1413.57|1429.81|1413.81|1430.15|1414.15|1429.35|1413.35|9
1639725890000|2021-12-17 07:24:50|1429.5|1413.5|1430.87|1414.87|1430.87|1414.87|1429.5|1413.5|5
1639725900000|2021-12-17 07:25:00|1430.92|1414.92|1432|1416|1432|1416|1430.5|1414.5|13
1639725910000|2021-12-17 07:25:10|1431.94|1415.94|1431.92|1415.92|1432.03|1416.03|1431.92|1415.92|3
1639725920000|2021-12-17 07:25:20|1431.5|1415.5|1431|1415|1431.5|1415.5|1431|1415|3
1639725930000|2021-12-17 07:25:30|1431.1|1415.1|1430.5|1414.5|1431.1|1415.1|1430.5|1414.5|4
1639725940000|2021-12-17 07:25:40|1430.82|1414.82|1430.82|1414.82|1430.82|1414.82|1430.5|1414.5|5
1639725950000|2021-12-17 07:25:50|1430.5|1414.5|1430.18|1414.18|1430.82|1414.82|1430.18|1414.18|5
1639725960000|2021-12-17 07:26:00|1430.17|1414.17|1428|1412|1430.17|1414.17|1428|1412|8
1639725970000|2021-12-17 07:26:10|1427.78|1411.78|1427.5|1411.5|1428|1412|1427.5|1411.5|6
1639725980000|2021-12-17 07:26:20|1428|1412|1427.92|1411.92|1428.1|1412.1|1427.92|1411.92|4
1639726000000|2021-12-17 07:26:40|1427.5|1411.5|1427.82|1411.82|1428|1412|1427.5|1411.5|10
1639726010000|2021-12-17 07:26:50|1427.5|1411.5|1428.2|1412.2|1428.5|1412.5|1427.5|1411.5|4
1639726020000|2021-12-17 07:27:00|1428.1|1412.1|1428.5|1412.5|1428.7|1412.7|1428|1412|10
1639726030000|2021-12-17 07:27:10|1429.3|1413.3|1429|1413|1429.3|1413.3|1429|1413|3
1639726040000|2021-12-17 07:27:20|1428.5|1412.5|1428.5|1412.5|1428.53|1412.53|1428.5|1412.5|3
1639726050000|2021-12-17 07:27:30|1428.53|1412.53|1429|1413|1429.12|1413.12|1428.5|1412.5|7
1639726060000|2021-12-17 07:27:40|1428.83|1412.83|1429|1413|1429|1413|1428.83|1412.83|2
1639726070000|2021-12-17 07:27:50|1428.29|1412.29|1428.79|1412.79|1428.79|1412.79|1428.29|1412.29|2
1639726080000|2021-12-17 07:28:00|1428|1412|1428|1412|1428|1412|1428|1412|1
1639726090000|2021-12-17 07:28:10|1428.3|1412.3|1428|1412|1428.3|1412.3|1428|1412|2
1639726100000|2021-12-17 07:28:20|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639726110000|2021-12-17 07:28:30|1428.1|1412.1|1428.1|1412.1|1428.1|1412.1|1428.1|1412.1|1
1639726120000|2021-12-17 07:28:40|1428|1412|1428|1412|1428|1412|1428|1412|1
1639726130000|2021-12-17 07:28:50|1427.75|1411.75|1427.75|1411.75|1428|1412|1427.33|1411.33|9
1639726140000|2021-12-17 07:29:00|1428|1412|1427.82|1411.82|1428.1|1412.1|1427.5|1411.5|7
1639726150000|2021-12-17 07:29:10|1427.5|1411.5|1428|1412|1428.11|1412.11|1427.5|1411.5|4
1639726160000|2021-12-17 07:29:20|1427.79|1411.79|1427.79|1411.79|1427.98|1411.98|1427.79|1411.79|3
1639726170000|2021-12-17 07:29:30|1428|1412|1428|1412|1428|1412|1428|1412|1
1639726180000|2021-12-17 07:29:40|1428.29|1412.29|1428.5|1412.5|1428.5|1412.5|1428.29|1412.29|2
1639726190000|2021-12-17 07:29:50|1428.56|1412.56|1429.55|1413.55|1429.55|1413.55|1428.56|1412.56|4
1639726200000|2021-12-17 07:30:00|1429.78|1413.78|1429.5|1413.5|1430.25|1414.25|1429.5|1413.5|5
1639726210000|2021-12-17 07:30:10|1429.92|1413.92|1429.79|1413.79|1430.05|1414.05|1429.5|1413.5|13
1639726220000|2021-12-17 07:30:20|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1639726230000|2021-12-17 07:30:30|1429|1413|1428.25|1412.25|1429|1413|1428|1412|4
1639726240000|2021-12-17 07:30:40|1428|1412|1427.15|1411.15|1428.25|1412.25|1427.15|1411.15|9
1639726250000|2021-12-17 07:30:50|1427.16|1411.16|1427.16|1411.16|1427.16|1411.16|1427.16|1411.16|1
1639726260000|2021-12-17 07:31:00|1427.33|1411.33|1426.72|1410.72|1427.33|1411.33|1426.5|1410.5|9
1639726270000|2021-12-17 07:31:10|1426.5|1410.5|1426.5|1410.5|1426.72|1410.72|1426.5|1410.5|9
1639726280000|2021-12-17 07:31:20|1426.72|1410.72|1427.25|1411.25|1427.25|1411.25|1426.5|1410.5|8
1639726290000|2021-12-17 07:31:30|1427.17|1411.17|1427.78|1411.78|1428|1412|1427.17|1411.17|9
1639726300000|2021-12-17 07:31:40|1428|1412|1428|1412|1428.85|1412.85|1428|1412|8
1639726310000|2021-12-17 07:31:50|1427.92|1411.92|1427.92|1411.92|1427.92|1411.92|1427.5|1411.5|3
1639726320000|2021-12-17 07:32:00|1427.82|1411.82|1428.12|1412.12|1428.12|1412.12|1427.82|1411.82|5
1639726330000|2021-12-17 07:32:10|1428|1412|1429|1413|1429|1413|1428|1412|4
1639726340000|2021-12-17 07:32:20|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639726350000|2021-12-17 07:32:30|1428.53|1412.53|1428.53|1412.53|1428.53|1412.53|1428.53|1412.53|1
1639726360000|2021-12-17 07:32:40|1428.5|1412.5|1428.55|1412.55|1428.6|1412.6|1428.5|1412.5|3
1639726370000|2021-12-17 07:32:50|1428.5|1412.5|1428.5|1412.5|1429.1|1413.1|1428.5|1412.5|5
1639726380000|2021-12-17 07:33:00|1428.88|1412.88|1428.5|1412.5|1428.88|1412.88|1428.5|1412.5|6
1639726390000|2021-12-17 07:33:10|1428.91|1412.91|1429|1413|1429|1413|1428.91|1412.91|2
1639726400000|2021-12-17 07:33:20|1429.5|1413.5|1429.5|1413.5|1429.62|1413.62|1429.5|1413.5|3
1639726410000|2021-12-17 07:33:30|1429.09|1413.09|1429.06|1413.06|1429.09|1413.09|1428.89|1412.89|4
1639726420000|2021-12-17 07:33:40|1429.12|1413.12|1429.3|1413.3|1429.3|1413.3|1429.12|1413.12|2
1639726430000|2021-12-17 07:33:50|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1639726440000|2021-12-17 07:34:00|1429.62|1413.62|1429.5|1413.5|1429.62|1413.62|1429.5|1413.5|5
1639726450000|2021-12-17 07:34:10|1429.75|1413.75|1429.62|1413.62|1429.75|1413.75|1429.62|1413.62|3
1639726470000|2021-12-17 07:34:30|1429.5|1413.5|1429.57|1413.57|1429.57|1413.57|1429.5|1413.5|2
1639726490000|2021-12-17 07:34:50|1429.8|1413.8|1429.8|1413.8|1429.8|1413.8|1429.8|1413.8|1
1639726500000|2021-12-17 07:35:00|1429.62|1413.62|1429.62|1413.62|1429.62|1413.62|1429.62|1413.62|1
1639726510000|2021-12-17 07:35:10|1429.7|1413.7|1429.75|1413.75|1429.75|1413.75|1429.7|1413.7|2
1639726520000|2021-12-17 07:35:20|1430|1414|1430.5|1414.5|1430.5|1414.5|1430|1414|2
1639726530000|2021-12-17 07:35:30|1430.55|1414.55|1431|1415|1431|1415|1430.5|1414.5|4
1639726540000|2021-12-17 07:35:40|1431.25|1415.25|1431.92|1415.92|1432.01|1416.01|1431.25|1415.25|5
1639726550000|2021-12-17 07:35:50|1432|1416|1432.5|1416.5|1432.5|1416.5|1432|1416|3
1639726560000|2021-12-17 07:36:00|1432.45|1416.45|1432.45|1416.45|1432.45|1416.45|1432.45|1416.45|1
1639726570000|2021-12-17 07:36:10|1432|1416|1432.06|1416.06|1432.06|1416.06|1432|1416|2
1639726580000|2021-12-17 07:36:20|1432|1416|1432|1416|1432|1416|1432|1416|1
1639726590000|2021-12-17 07:36:30|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639726610000|2021-12-17 07:36:50|1432|1416|1432|1416|1432|1416|1432|1416|1
1639726630000|2021-12-17 07:37:10|1431.92|1415.92|1431|1415|1431.92|1415.92|1431|1415|3
1639726640000|2021-12-17 07:37:20|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1639726660000|2021-12-17 07:37:40|1429.92|1413.92|1429.41|1413.41|1429.92|1413.92|1429.3|1413.3|5
1639726670000|2021-12-17 07:37:50|1429|1413|1428|1412|1429|1413|1428|1412|8
1639726680000|2021-12-17 07:38:00|1428.5|1412.5|1427.92|1411.92|1428.5|1412.5|1427.92|1411.92|5
1639726690000|2021-12-17 07:38:10|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1639726700000|2021-12-17 07:38:20|1427|1411|1427.09|1411.09|1427.5|1411.5|1427|1411|4
1639726720000|2021-12-17 07:38:40|1427.59|1411.59|1427.92|1411.92|1427.92|1411.92|1427.42|1411.42|6
1639726730000|2021-12-17 07:38:50|1427.5|1411.5|1427|1411|1427.92|1411.92|1427|1411|4
1639726750000|2021-12-17 07:39:10|1427.35|1411.35|1427|1411|1427.35|1411.35|1427|1411|6
1639726760000|2021-12-17 07:39:20|1427.07|1411.07|1427.07|1411.07|1427.07|1411.07|1427.07|1411.07|1
1639726770000|2021-12-17 07:39:30|1427|1411|1427.82|1411.82|1427.82|1411.82|1427|1411|4
1639726780000|2021-12-17 07:39:40|1428|1412|1429|1413|1429|1413|1427.82|1411.82|15
1639726790000|2021-12-17 07:39:50|1428.96|1412.96|1429.1|1413.1|1429.35|1413.35|1428.96|1412.96|6
1639726800000|2021-12-17 07:40:00|1429.35|1413.35|1429|1413|1429.45|1413.45|1429|1413|6
1639726810000|2021-12-17 07:40:10|1429.5|1413.5|1429.09|1413.09|1429.5|1413.5|1429.09|1413.09|3
1639726820000|2021-12-17 07:40:20|1429.2|1413.2|1429|1413|1429.78|1413.78|1428.94|1412.94|7
1639726830000|2021-12-17 07:40:30|1429.5|1413.5|1430|1414|1430|1414|1429.5|1413.5|2
1639726840000|2021-12-17 07:40:40|1429.35|1413.35|1428|1412|1429.35|1413.35|1428|1412|5
1639726860000|2021-12-17 07:41:00|1428.29|1412.29|1428.2|1412.2|1428.7|1412.7|1428.2|1412.2|4
1639726870000|2021-12-17 07:41:10|1428|1412|1428|1412|1428|1412|1428|1412|1
1639726880000|2021-12-17 07:41:20|1428.15|1412.15|1428.07|1412.07|1428.15|1412.15|1427.97|1411.97|4
1639726890000|2021-12-17 07:41:30|1427.97|1411.97|1427.9|1411.9|1428|1412|1427.9|1411.9|4
1639726900000|2021-12-17 07:41:40|1428|1412|1428.5|1412.5|1428.75|1412.75|1428|1412|8
1639726910000|2021-12-17 07:41:50|1428.75|1412.75|1429|1413|1430|1414|1428.75|1412.75|8
1639726920000|2021-12-17 07:42:00|1428.92|1412.92|1428.5|1412.5|1429|1413|1428.5|1412.5|4
1639726930000|2021-12-17 07:42:10|1428.92|1412.92|1428.92|1412.92|1428.92|1412.92|1428.5|1412.5|3
1639726940000|2021-12-17 07:42:20|1428.5|1412.5|1428.92|1412.92|1428.92|1412.92|1428.5|1412.5|4
1639726950000|2021-12-17 07:42:30|1428.5|1412.5|1425.5|1409.5|1428.94|1412.94|1425.5|1409.5|16
1639726960000|2021-12-17 07:42:40|1425.22|1409.22|1426|1410|1426|1410|1425|1409|9
1639726970000|2021-12-17 07:42:50|1426.02|1410.02|1426|1410|1426.4|1410.4|1426|1410|5
1639726990000|2021-12-17 07:43:10|1426.1|1410.1|1426.1|1410.1|1426.1|1410.1|1426.1|1410.1|1
1639727000000|2021-12-17 07:43:20|1426|1410|1426|1410|1426|1410|1426|1410|1
1639727020000|2021-12-17 07:43:40|1426.32|1410.32|1427.82|1411.82|1427.82|1411.82|1426|1410|8
1639727030000|2021-12-17 07:43:50|1428|1412|1428.5|1412.5|1428.5|1412.5|1428|1412|2
1639727060000|2021-12-17 07:44:20|1428.92|1412.92|1428.5|1412.5|1428.92|1412.92|1428.5|1412.5|2
1639727070000|2021-12-17 07:44:30|1429|1413|1429|1413|1429|1413|1429|1413|1
1639727090000|2021-12-17 07:44:50|1428.75|1412.75|1428|1412|1428.75|1412.75|1428|1412|2
1639727110000|2021-12-17 07:45:10|1427.92|1411.92|1428|1412|1428|1412|1427.92|1411.92|8
1639727120000|2021-12-17 07:45:20|1427.92|1411.92|1428|1412|1428|1412|1427.92|1411.92|8
1639727130000|2021-12-17 07:45:30|1427.92|1411.92|1427|1411|1427.92|1411.92|1427|1411|3
1639727140000|2021-12-17 07:45:40|1426.09|1410.09|1426.19|1410.19|1426.53|1410.53|1426.09|1410.09|4
1639727160000|2021-12-17 07:46:00|1425.96|1409.96|1425.96|1409.96|1425.96|1409.96|1425.96|1409.96|1
1639727170000|2021-12-17 07:46:10|1425.92|1409.92|1424|1408|1425.92|1409.92|1424|1408|7
1639727180000|2021-12-17 07:46:20|1423.94|1407.94|1424.82|1408.82|1424.82|1408.82|1423.94|1407.94|9
1639727190000|2021-12-17 07:46:30|1425.05|1409.05|1425|1409|1425.95|1409.95|1425|1409|7
1639727200000|2021-12-17 07:46:40|1425.12|1409.12|1425|1409|1425.12|1409.12|1425|1409|2
1639727210000|2021-12-17 07:46:50|1424.72|1408.72|1424.82|1408.82|1425|1409|1424.22|1408.22|7
1639727220000|2021-12-17 07:47:00|1425|1409|1423|1407|1425|1409|1423|1407|7
1639727230000|2021-12-17 07:47:10|1423.05|1407.05|1424|1408|1424.08|1408.08|1423|1407|14
1639727240000|2021-12-17 07:47:20|1423.69|1407.69|1424|1408|1424|1408|1423.42|1407.42|6
1639727250000|2021-12-17 07:47:30|1424.2|1408.2|1424.1|1408.1|1424.2|1408.2|1424|1408|4
1639727260000|2021-12-17 07:47:40|1424.06|1408.06|1424.82|1408.82|1425.05|1409.05|1424|1408|11
1639727270000|2021-12-17 07:47:50|1424.5|1408.5|1424|1408|1424.5|1408.5|1424|1408|7
1639727280000|2021-12-17 07:48:00|1424.25|1408.25|1424.42|1408.42|1424.95|1408.95|1424.09|1408.09|13
1639727290000|2021-12-17 07:48:10|1424.92|1408.92|1425.5|1409.5|1425.92|1409.92|1424.92|1408.92|11
1639727300000|2021-12-17 07:48:20|1425.92|1409.92|1425.92|1409.92|1425.92|1409.92|1425.92|1409.92|1
1639727310000|2021-12-17 07:48:30|1425.5|1409.5|1426|1410|1426.09|1410.09|1425.5|1409.5|6
1639727320000|2021-12-17 07:48:40|1426.5|1410.5|1426.92|1410.92|1427.25|1411.25|1426|1410|8
1639727330000|2021-12-17 07:48:50|1426.5|1410.5|1427.3|1411.3|1427.3|1411.3|1426.5|1410.5|3
1639727340000|2021-12-17 07:49:00|1427.45|1411.45|1428|1412|1428|1412|1427.45|1411.45|5
1639727350000|2021-12-17 07:49:10|1428.25|1412.25|1428|1412|1428.25|1412.25|1428|1412|3
1639727360000|2021-12-17 07:49:20|1427.77|1411.77|1428|1412|1428|1412|1427.77|1411.77|2
1639727370000|2021-12-17 07:49:30|1427.82|1411.82|1428.01|1412.01|1428.01|1412.01|1427.82|1411.82|2
1639727380000|2021-12-17 07:49:40|1427.92|1411.92|1428.09|1412.09|1428.09|1412.09|1427.92|1411.92|4
1639727390000|2021-12-17 07:49:50|1428|1412|1428.45|1412.45|1428.45|1412.45|1428|1412|2
1639727400000|2021-12-17 07:50:00|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639727410000|2021-12-17 07:50:10|1428.88|1412.88|1428.92|1412.92|1428.92|1412.92|1428.5|1412.5|6
1639727430000|2021-12-17 07:50:30|1429.13|1413.13|1429.3|1413.3|1429.3|1413.3|1429.12|1413.12|3
1639727440000|2021-12-17 07:50:40|1429.5|1413.5|1428.81|1412.81|1429.75|1413.75|1428.81|1412.81|14
1639727450000|2021-12-17 07:50:50|1429|1413|1429|1413|1429|1413|1429|1413|1
1639727460000|2021-12-17 07:51:00|1429.45|1413.45|1429.67|1413.67|1429.95|1413.95|1429.45|1413.45|5
1639727470000|2021-12-17 07:51:10|1429.45|1413.45|1429.5|1413.5|1430|1414|1429.45|1413.45|6
1639727480000|2021-12-17 07:51:20|1429.4|1413.4|1429.03|1413.03|1429.4|1413.4|1428.81|1412.81|8
1639727490000|2021-12-17 07:51:30|1429|1413|1429.75|1413.75|1429.75|1413.75|1429|1413|10
1639727500000|2021-12-17 07:51:40|1429.5|1413.5|1430|1414|1430.5|1414.5|1429.5|1413.5|6
1639727510000|2021-12-17 07:51:50|1430.12|1414.12|1430.75|1414.75|1430.75|1414.75|1430.12|1414.12|6
1639727520000|2021-12-17 07:52:00|1430.95|1414.95|1430.75|1414.75|1430.95|1414.95|1430.7|1414.7|3
1639727530000|2021-12-17 07:52:10|1430.82|1414.82|1431.69|1415.69|1431.69|1415.69|1430.82|1414.82|10
1639727540000|2021-12-17 07:52:20|1431.5|1415.5|1431.79|1415.79|1431.79|1415.79|1431.13|1415.13|6
1639727550000|2021-12-17 07:52:30|1431.5|1415.5|1432|1416|1432|1416|1431.5|1415.5|10
1639727560000|2021-12-17 07:52:40|1431.92|1415.92|1432|1416|1432|1416|1431.5|1415.5|4
1639727570000|2021-12-17 07:52:50|1431.92|1415.92|1431.92|1415.92|1431.92|1415.92|1431.5|1415.5|9
1639727580000|2021-12-17 07:53:00|1431.5|1415.5|1431.92|1415.92|1432|1416|1431.5|1415.5|4
1639727590000|2021-12-17 07:53:10|1431.5|1415.5|1431.5|1415.5|1431.92|1415.92|1431.5|1415.5|3
1639727600000|2021-12-17 07:53:20|1431.25|1415.25|1431.12|1415.12|1431.25|1415.25|1431.1|1415.1|4
1639727610000|2021-12-17 07:53:30|1431.2|1415.2|1431.02|1415.02|1431.2|1415.2|1431.02|1415.02|2
1639727630000|2021-12-17 07:53:50|1431.2|1415.2|1431.02|1415.02|1431.2|1415.2|1431.02|1415.02|2
1639727640000|2021-12-17 07:54:00|1430.7|1414.7|1430.67|1414.67|1430.72|1414.72|1430.42|1414.42|11
1639727650000|2021-12-17 07:54:10|1430.42|1414.42|1430.74|1414.74|1430.92|1414.92|1430.42|1414.42|7
1639727660000|2021-12-17 07:54:20|1430.95|1414.95|1430.77|1414.77|1430.95|1414.95|1430.45|1414.45|4
1639727670000|2021-12-17 07:54:30|1430.95|1414.95|1430|1414|1430.95|1414.95|1430|1414|6
1639727690000|2021-12-17 07:54:50|1430.15|1414.15|1430|1414|1430.15|1414.15|1429.5|1413.5|11
1639727700000|2021-12-17 07:55:00|1429.92|1413.92|1430|1414|1430.11|1414.11|1429.92|1413.92|6
1639727710000|2021-12-17 07:55:10|1430.2|1414.2|1429.92|1413.92|1430.2|1414.2|1429.5|1413.5|8
1639727720000|2021-12-17 07:55:20|1429.5|1413.5|1429.81|1413.81|1430|1414|1429.5|1413.5|6
1639727730000|2021-12-17 07:55:30|1429.5|1413.5|1429.81|1413.81|1429.81|1413.81|1429.5|1413.5|2
1639727740000|2021-12-17 07:55:40|1430|1414|1430.5|1414.5|1430.69|1414.69|1430|1414|7
1639727750000|2021-12-17 07:55:50|1430.3|1414.3|1430.75|1414.75|1430.85|1414.85|1430.3|1414.3|5
1639727760000|2021-12-17 07:56:00|1431.2|1415.2|1431|1415|1431.2|1415.2|1431|1415|3
1639727770000|2021-12-17 07:56:10|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1430.25|1414.25|1
1639727780000|2021-12-17 07:56:20|1430.5|1414.5|1430.75|1414.75|1430.82|1414.82|1430.5|1414.5|4
1639727790000|2021-12-17 07:56:30|1431.2|1415.2|1431|1415|1431.2|1415.2|1431|1415|2
1639727810000|2021-12-17 07:56:50|1431.24|1415.24|1431|1415|1431.24|1415.24|1431|1415|2
1639727820000|2021-12-17 07:57:00|1431.09|1415.09|1431|1415|1431.15|1415.15|1431|1415|3
1639727830000|2021-12-17 07:57:10|1431.89|1415.89|1431.82|1415.82|1431.89|1415.89|1431.82|1415.82|2
1639727840000|2021-12-17 07:57:20|1432.45|1416.45|1432|1416|1432.45|1416.45|1432|1416|3
1639727850000|2021-12-17 07:57:30|1432.5|1416.5|1432.5|1416.5|1432.6|1416.6|1432.5|1416.5|4
1639727860000|2021-12-17 07:57:40|1432.7|1416.7|1432.5|1416.5|1432.7|1416.7|1432.5|1416.5|3
1639727870000|2021-12-17 07:57:50|1432.6|1416.6|1432.5|1416.5|1432.6|1416.6|1432.5|1416.5|6
1639727880000|2021-12-17 07:58:00|1432.6|1416.6|1432.5|1416.5|1432.65|1416.65|1432.5|1416.5|3
1639727890000|2021-12-17 07:58:10|1432.65|1416.65|1432.65|1416.65|1432.65|1416.65|1432.65|1416.65|1
1639727900000|2021-12-17 07:58:20|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639727910000|2021-12-17 07:58:30|1432.76|1416.76|1433.11|1417.11|1433.51|1417.51|1432.76|1416.76|3
1639727920000|2021-12-17 07:58:40|1433.14|1417.14|1432.8|1416.8|1433.16|1417.16|1432.5|1416.5|8
1639727930000|2021-12-17 07:58:50|1432.5|1416.5|1432.5|1416.5|1432.8|1416.8|1432.5|1416.5|5
1639727940000|2021-12-17 07:59:00|1433.01|1417.01|1433.51|1417.51|1433.51|1417.51|1433.01|1417.01|2
1639727950000|2021-12-17 07:59:10|1433.01|1417.01|1433.01|1417.01|1433.36|1417.36|1433.01|1417.01|6
1639727980000|2021-12-17 07:59:40|1432.5|1416.5|1432.63|1416.63|1432.63|1416.63|1432.5|1416.5|2
1639727990000|2021-12-17 07:59:50|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639728000000|2021-12-17 08:00:00|1432.53|1416.53|1432.5|1416.5|1432.53|1416.53|1432.5|1416.5|2
1639728010000|2021-12-17 08:00:10|1432.19|1416.19|1432|1416|1432.19|1416.19|1432|1416|3
1639728020000|2021-12-17 08:00:20|1431.5|1415.5|1430.37|1414.37|1431.5|1415.5|1430.37|1414.37|4
1639728030000|2021-12-17 08:00:30|1430.79|1414.79|1430.81|1414.81|1430.92|1414.92|1430.17|1414.17|8
1639728040000|2021-12-17 08:00:40|1431.21|1415.21|1431.5|1415.5|1431.5|1415.5|1431.21|1415.21|4
1639728050000|2021-12-17 08:00:50|1431.3|1415.3|1431.75|1415.75|1431.75|1415.75|1431.3|1415.3|4
1639728060000|2021-12-17 08:01:00|1431.45|1415.45|1431.45|1415.45|1431.45|1415.45|1431.45|1415.45|1
1639728070000|2021-12-17 08:01:10|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639728080000|2021-12-17 08:01:20|1431.92|1415.92|1432.5|1416.5|1432.5|1416.5|1431.5|1415.5|4
1639728090000|2021-12-17 08:01:30|1432.75|1416.75|1435.73|1419.73|1435.73|1419.73|1432.75|1416.75|13
1639728100000|2021-12-17 08:01:40|1435.62|1419.62|1436.4|1420.4|1436.4|1420.4|1435.23|1419.23|9
1639728110000|2021-12-17 08:01:50|1436.45|1420.45|1439.69|1423.69|1439.69|1423.69|1436.45|1420.45|13
1639728120000|2021-12-17 08:02:00|1439.9|1423.9|1437.25|1421.25|1439.9|1423.9|1437.25|1421.25|14
1639728130000|2021-12-17 08:02:10|1437|1421|1437.55|1421.55|1437.55|1421.55|1436.78|1420.78|9
1639728140000|2021-12-17 08:02:20|1437.25|1421.25|1437.78|1421.78|1437.78|1421.78|1436.92|1420.92|12
1639728150000|2021-12-17 08:02:30|1437.79|1421.79|1437.47|1421.47|1437.98|1421.98|1437.47|1421.47|9
1639728160000|2021-12-17 08:02:40|1437.15|1421.15|1437.75|1421.75|1437.75|1421.75|1437.15|1421.15|9
1639728170000|2021-12-17 08:02:50|1437.79|1421.79|1438|1422|1438.25|1422.25|1437.5|1421.5|5
1639728180000|2021-12-17 08:03:00|1437.88|1421.88|1437.01|1421.01|1438|1422|1436.92|1420.92|10
1639728190000|2021-12-17 08:03:10|1436.85|1420.85|1436.9|1420.9|1437.1|1421.1|1436.5|1420.5|7
1639728200000|2021-12-17 08:03:20|1436.1|1420.1|1436|1420|1436.32|1420.32|1435.7|1419.7|4
1639728210000|2021-12-17 08:03:30|1435.62|1419.62|1436|1420|1436.45|1420.45|1435.62|1419.62|9
1639728220000|2021-12-17 08:03:40|1435.5|1419.5|1435.27|1419.27|1436|1420|1435.27|1419.27|10
1639728230000|2021-12-17 08:03:50|1435.6|1419.6|1434.5|1418.5|1435.6|1419.6|1434.5|1418.5|6
1639728240000|2021-12-17 08:04:00|1434.12|1418.12|1434.12|1418.12|1434.12|1418.12|1434.12|1418.12|1
1639728250000|2021-12-17 08:04:10|1434.25|1418.25|1434|1418|1434.25|1418.25|1434|1418|5
1639728260000|2021-12-17 08:04:20|1433.5|1417.5|1433.65|1417.65|1434|1418|1433.5|1417.5|13
1639728270000|2021-12-17 08:04:30|1433.5|1417.5|1434.31|1418.31|1434.31|1418.31|1433.29|1417.29|13
1639728280000|2021-12-17 08:04:40|1434.48|1418.48|1433.8|1417.8|1434.48|1418.48|1433.52|1417.52|8
1639728290000|2021-12-17 08:04:50|1434.18|1418.18|1434.36|1418.36|1434.36|1418.36|1433.8|1417.8|4
1639728300000|2021-12-17 08:05:00|1434.5|1418.5|1433.66|1417.66|1434.5|1418.5|1433.54|1417.54|6
1639728310000|2021-12-17 08:05:10|1433.68|1417.68|1434.48|1418.48|1434.5|1418.5|1433.68|1417.68|7
1639728320000|2021-12-17 08:05:20|1434.45|1418.45|1434.86|1418.86|1435.5|1419.5|1434.45|1418.45|6
1639728330000|2021-12-17 08:05:30|1434.94|1418.94|1435.84|1419.84|1436.12|1420.12|1434.94|1418.94|11
1639728340000|2021-12-17 08:05:40|1435.92|1419.92|1436.5|1420.5|1436.64|1420.64|1435.84|1419.84|6
1639728350000|2021-12-17 08:05:50|1436.27|1420.27|1436.27|1420.27|1436.27|1420.27|1436.27|1420.27|1
1639728360000|2021-12-17 08:06:00|1436.26|1420.26|1436|1420|1436.27|1420.27|1436|1420|4
1639728370000|2021-12-17 08:06:10|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639728380000|2021-12-17 08:06:20|1435.43|1419.43|1435.25|1419.25|1435.5|1419.5|1435.09|1419.09|7
1639728390000|2021-12-17 08:06:30|1435.5|1419.5|1435.75|1419.75|1435.75|1419.75|1435.5|1419.5|2
1639728400000|2021-12-17 08:06:40|1436|1420|1436|1420|1436|1420|1436|1420|1
1639728410000|2021-12-17 08:06:50|1436.4|1420.4|1436.5|1420.5|1436.5|1420.5|1436.08|1420.08|5
1639728460000|2021-12-17 08:07:40|1436.63|1420.63|1436.5|1420.5|1436.63|1420.63|1436.5|1420.5|2
1639728470000|2021-12-17 08:07:50|1436.58|1420.58|1437.45|1421.45|1437.48|1421.48|1436.58|1420.58|6
1639728480000|2021-12-17 08:08:00|1437.8|1421.8|1439.67|1423.67|1439.67|1423.67|1437.8|1421.8|6
1639728490000|2021-12-17 08:08:10|1439.45|1423.45|1439.01|1423.01|1439.72|1423.72|1439.01|1423.01|5
1639728500000|2021-12-17 08:08:20|1438.93|1422.93|1439|1423|1439|1423|1438.93|1422.93|2
1639728510000|2021-12-17 08:08:30|1439.07|1423.07|1439.22|1423.22|1439.22|1423.22|1439|1423|5
1639728520000|2021-12-17 08:08:40|1439|1423|1440|1424|1440|1424|1439|1423|6
1639728530000|2021-12-17 08:08:50|1439.5|1423.5|1439.79|1423.79|1440|1424|1439.5|1423.5|11
1639728540000|2021-12-17 08:09:00|1439.85|1423.85|1441|1425|1441|1425|1439.79|1423.79|16
1639728550000|2021-12-17 08:09:10|1440.92|1424.92|1441.75|1425.75|1441.9|1425.9|1440.25|1424.25|14
1639728560000|2021-12-17 08:09:20|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1639728570000|2021-12-17 08:09:30|1441.75|1425.75|1441.5|1425.5|1442|1426|1441.42|1425.42|12
1639728580000|2021-12-17 08:09:40|1441.75|1425.75|1441.22|1425.22|1441.75|1425.75|1441.22|1425.22|4
1639728590000|2021-12-17 08:09:50|1441.02|1425.02|1441.02|1425.02|1441.02|1425.02|1441.02|1425.02|1
1639728600000|2021-12-17 08:10:00|1441.17|1425.17|1441.25|1425.25|1441.25|1425.25|1440.75|1424.75|7
1639728610000|2021-12-17 08:10:10|1441.03|1425.03|1440.5|1424.5|1441.35|1425.35|1440.22|1424.22|8
1639728620000|2021-12-17 08:10:20|1440.17|1424.17|1440.5|1424.5|1440.75|1424.75|1439.75|1423.75|6
1639728630000|2021-12-17 08:10:30|1440.75|1424.75|1440|1424|1440.75|1424.75|1440|1424|5
1639728640000|2021-12-17 08:10:40|1439.5|1423.5|1438.92|1422.92|1439.5|1423.5|1438.92|1422.92|10
1639728650000|2021-12-17 08:10:50|1439.2|1423.2|1439.01|1423.01|1439.2|1423.2|1439.01|1423.01|2
1639728660000|2021-12-17 08:11:00|1439.09|1423.09|1439|1423|1439.09|1423.09|1438.5|1422.5|7
1639728670000|2021-12-17 08:11:10|1438.79|1422.79|1438.81|1422.81|1438.84|1422.84|1438.5|1422.5|7
1639728680000|2021-12-17 08:11:20|1438.79|1422.79|1438.5|1422.5|1438.79|1422.79|1438.5|1422.5|2
1639728690000|2021-12-17 08:11:30|1438.13|1422.13|1436.5|1420.5|1438.13|1422.13|1436.5|1420.5|12
1639728700000|2021-12-17 08:11:40|1436.41|1420.41|1436.5|1420.5|1436.5|1420.5|1436.41|1420.41|2
1639728710000|2021-12-17 08:11:50|1436|1420|1436|1420|1436|1420|1436|1420|1
1639728720000|2021-12-17 08:12:00|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639728730000|2021-12-17 08:12:10|1435.79|1419.79|1435.85|1419.85|1436.15|1420.15|1435.79|1419.79|4
1639728740000|2021-12-17 08:12:20|1435.79|1419.79|1436|1420|1436|1420|1435.79|1419.79|2
1639728750000|2021-12-17 08:12:30|1435.9|1419.9|1435.9|1419.9|1436.2|1420.2|1435.9|1419.9|4
1639728760000|2021-12-17 08:12:40|1435.5|1419.5|1435.5|1419.5|1435.95|1419.95|1435.5|1419.5|12
1639728770000|2021-12-17 08:12:50|1435.42|1419.42|1435.35|1419.35|1435.5|1419.5|1435.35|1419.35|3
1639728780000|2021-12-17 08:13:00|1435.28|1419.28|1435.35|1419.35|1435.35|1419.35|1435.28|1419.28|4
1639728790000|2021-12-17 08:13:10|1435.57|1419.57|1435.9|1419.9|1435.9|1419.9|1435.57|1419.57|2
1639728800000|2021-12-17 08:13:20|1435.5|1419.5|1434.42|1418.42|1435.5|1419.5|1434.42|1418.42|6
1639728810000|2021-12-17 08:13:30|1434.14|1418.14|1434.44|1418.44|1434.44|1418.44|1434.14|1418.14|7
1639728820000|2021-12-17 08:13:40|1434.73|1418.73|1435.27|1419.27|1435.35|1419.35|1434.44|1418.44|8
1639728830000|2021-12-17 08:13:50|1435.34|1419.34|1435.5|1419.5|1435.9|1419.9|1435.34|1419.34|6
1639728840000|2021-12-17 08:14:00|1435.75|1419.75|1435.5|1419.5|1435.75|1419.75|1435.5|1419.5|4
1639728850000|2021-12-17 08:14:10|1435.35|1419.35|1435.79|1419.79|1435.79|1419.79|1435.35|1419.35|11
1639728860000|2021-12-17 08:14:20|1435.94|1419.94|1436.45|1420.45|1436.73|1420.73|1435.94|1419.94|9
1639728870000|2021-12-17 08:14:30|1436.67|1420.67|1435.5|1419.5|1436.72|1420.72|1435.5|1419.5|15
1639728880000|2021-12-17 08:14:40|1436|1420|1435.27|1419.27|1436|1420|1435.27|1419.27|4
1639728890000|2021-12-17 08:14:50|1435.23|1419.23|1435|1419|1435.35|1419.35|1435|1419|5
1639728900000|2021-12-17 08:15:00|1434.59|1418.59|1434.52|1418.52|1435|1419|1434.5|1418.5|13
1639728910000|2021-12-17 08:15:10|1434.46|1418.46|1434.5|1418.5|1434.5|1418.5|1434.46|1418.46|3
1639728920000|2021-12-17 08:15:20|1434.44|1418.44|1434.5|1418.5|1434.5|1418.5|1434.44|1418.44|2
1639728930000|2021-12-17 08:15:30|1434.4|1418.4|1433.5|1417.5|1434.5|1418.5|1433.5|1417.5|4
1639728940000|2021-12-17 08:15:40|1432.5|1416.5|1432|1416|1432.5|1416.5|1432|1416|3
1639728950000|2021-12-17 08:15:50|1431.5|1415.5|1432|1416|1432|1416|1431.5|1415.5|3
1639728960000|2021-12-17 08:16:00|1432.34|1416.34|1431.6|1415.6|1432.34|1416.34|1431.6|1415.6|6
1639728970000|2021-12-17 08:16:10|1431.5|1415.5|1431.92|1415.92|1431.92|1415.92|1431.5|1415.5|8
1639728980000|2021-12-17 08:16:20|1431.5|1415.5|1431.92|1415.92|1431.92|1415.92|1431.5|1415.5|2
1639728990000|2021-12-17 08:16:30|1431.5|1415.5|1431.5|1415.5|1431.92|1415.92|1431.5|1415.5|3
1639729000000|2021-12-17 08:16:40|1431.82|1415.82|1431.82|1415.82|1431.82|1415.82|1431.82|1415.82|1
1639729010000|2021-12-17 08:16:50|1432|1416|1431.41|1415.41|1432|1416|1431.41|1415.41|5
1639729020000|2021-12-17 08:17:00|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639729040000|2021-12-17 08:17:20|1431.43|1415.43|1431.5|1415.5|1431.5|1415.5|1431.43|1415.43|2
1639729050000|2021-12-17 08:17:30|1431.39|1415.39|1431.82|1415.82|1431.82|1415.82|1431.2|1415.2|4
1639729060000|2021-12-17 08:17:40|1431.5|1415.5|1431.6|1415.6|1432.05|1416.05|1431.5|1415.5|13
1639729070000|2021-12-17 08:17:50|1431.5|1415.5|1430.62|1414.62|1431.5|1415.5|1430.25|1414.25|10
1639729080000|2021-12-17 08:18:00|1430.69|1414.69|1431|1415|1431|1415|1430.69|1414.69|4
1639729090000|2021-12-17 08:18:10|1430.96|1414.96|1431|1415|1431.29|1415.29|1430.96|1414.96|3
1639729100000|2021-12-17 08:18:20|1431.5|1415.5|1432.5|1416.5|1432.5|1416.5|1431.5|1415.5|4
1639729110000|2021-12-17 08:18:30|1432.58|1416.58|1435|1419|1435.4|1419.4|1432.58|1416.58|7
1639729120000|2021-12-17 08:18:40|1435.35|1419.35|1434|1418|1435.35|1419.35|1434|1418|2
1639729130000|2021-12-17 08:18:50|1434.19|1418.19|1434.25|1418.25|1434.25|1418.25|1434.19|1418.19|2
1639729140000|2021-12-17 08:19:00|1434|1418|1433.92|1417.92|1434.15|1418.15|1433.92|1417.92|3
1639729150000|2021-12-17 08:19:10|1433.5|1417.5|1434|1418|1434.35|1418.35|1433.5|1417.5|6
1639729160000|2021-12-17 08:19:20|1433.5|1417.5|1433.5|1417.5|1433.72|1417.72|1433.5|1417.5|3
1639729180000|2021-12-17 08:19:40|1433.1|1417.1|1433|1417|1433.1|1417.1|1433|1417|2
1639729190000|2021-12-17 08:19:50|1432.82|1416.82|1432|1416|1432.82|1416.82|1432|1416|4
1639729200000|2021-12-17 08:20:00|1432.3|1416.3|1431.92|1415.92|1432.3|1416.3|1431.92|1415.92|6
1639729210000|2021-12-17 08:20:10|1431.5|1415.5|1432.19|1416.19|1432.69|1416.69|1431.5|1415.5|9
1639729220000|2021-12-17 08:20:20|1432.37|1416.37|1432.79|1416.79|1432.79|1416.79|1432.37|1416.37|10
1639729230000|2021-12-17 08:20:30|1432.5|1416.5|1434|1418|1434|1418|1432.5|1416.5|6
1639729240000|2021-12-17 08:20:40|1433.72|1417.72|1434|1418|1434.2|1418.2|1433.4|1417.4|7
1639729250000|2021-12-17 08:20:50|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639729260000|2021-12-17 08:21:00|1433.18|1417.18|1433|1417|1433.18|1417.18|1433|1417|2
1639729270000|2021-12-17 08:21:10|1432.94|1416.94|1433.69|1417.69|1433.9|1417.9|1432.5|1416.5|15
1639729280000|2021-12-17 08:21:20|1433.5|1417.5|1434.4|1418.4|1434.4|1418.4|1433.5|1417.5|4
1639729290000|2021-12-17 08:21:30|1434.45|1418.45|1434.45|1418.45|1434.45|1418.45|1434.45|1418.45|1
1639729300000|2021-12-17 08:21:40|1434.64|1418.64|1434.5|1418.5|1434.72|1418.72|1434.5|1418.5|6
1639729320000|2021-12-17 08:22:00|1434.92|1418.92|1434.92|1418.92|1434.92|1418.92|1434.92|1418.92|1
1639729330000|2021-12-17 08:22:10|1434.9|1418.9|1434.92|1418.92|1434.92|1418.92|1434.9|1418.9|2
1639729340000|2021-12-17 08:22:20|1434.9|1418.9|1435.4|1419.4|1435.4|1419.4|1434.9|1418.9|3
1639729350000|2021-12-17 08:22:30|1435.6|1419.6|1435.5|1419.5|1435.6|1419.6|1435.5|1419.5|3
1639729360000|2021-12-17 08:22:40|1435.02|1419.02|1435.09|1419.09|1435.09|1419.09|1435.02|1419.02|2
1639729380000|2021-12-17 08:23:00|1434.92|1418.92|1434.92|1418.92|1435|1419|1434.5|1418.5|5
1639729390000|2021-12-17 08:23:10|1435.4|1419.4|1435.4|1419.4|1435.4|1419.4|1435.4|1419.4|1
1639729400000|2021-12-17 08:23:20|1435.45|1419.45|1436.2|1420.2|1436.2|1420.2|1435.45|1419.45|5
1639729410000|2021-12-17 08:23:30|1435.92|1419.92|1436|1420|1436|1420|1435.92|1419.92|2
1639729430000|2021-12-17 08:23:50|1436.34|1420.34|1436.5|1420.5|1436.5|1420.5|1436|1420|3
1639729440000|2021-12-17 08:24:00|1436.9|1420.9|1436.92|1420.92|1437.5|1421.5|1436.8|1420.8|6
1639729450000|2021-12-17 08:24:10|1437.43|1421.43|1436.5|1420.5|1437.5|1421.5|1436.5|1420.5|6
1639729460000|2021-12-17 08:24:20|1436.92|1420.92|1436.82|1420.82|1437|1421|1436.5|1420.5|8
1639729480000|2021-12-17 08:24:40|1436.77|1420.77|1436.58|1420.58|1436.77|1420.77|1436.58|1420.58|4
1639729490000|2021-12-17 08:24:50|1436.85|1420.85|1436.82|1420.82|1437|1421|1436.82|1420.82|5
1639729500000|2021-12-17 08:25:00|1436.98|1420.98|1437.07|1421.07|1437.07|1421.07|1436.98|1420.98|2
1639729510000|2021-12-17 08:25:10|1436.92|1420.92|1437.1|1421.1|1437.1|1421.1|1436.85|1420.85|5
1639729520000|2021-12-17 08:25:20|1437|1421|1435.82|1419.82|1437|1421|1435.82|1419.82|5
1639729530000|2021-12-17 08:25:30|1436.05|1420.05|1435.44|1419.44|1436.05|1420.05|1435.44|1419.44|4
1639729540000|2021-12-17 08:25:40|1435.69|1419.69|1435.5|1419.5|1435.8|1419.8|1435.5|1419.5|7
1639729550000|2021-12-17 08:25:50|1435.25|1419.25|1435.25|1419.25|1435.25|1419.25|1435.25|1419.25|1
1639729600000|2021-12-17 08:26:40|1435.3|1419.3|1435.06|1419.06|1435.3|1419.3|1435.06|1419.06|5
1639729610000|2021-12-17 08:26:50|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1
1639729620000|2021-12-17 08:27:00|1435.57|1419.57|1435.72|1419.72|1435.72|1419.72|1435.35|1419.35|6
1639729630000|2021-12-17 08:27:10|1436.2|1420.2|1436.69|1420.69|1436.7|1420.7|1436.2|1420.2|4
1639729640000|2021-12-17 08:27:20|1436.45|1420.45|1436.45|1420.45|1436.45|1420.45|1436.45|1420.45|1
1639729650000|2021-12-17 08:27:30|1436.69|1420.69|1437|1421|1437|1421|1436.5|1420.5|7
1639729660000|2021-12-17 08:27:40|1436.79|1420.79|1437|1421|1437.35|1421.35|1436.79|1420.79|8
1639729670000|2021-12-17 08:27:50|1437.5|1421.5|1437.25|1421.25|1438.05|1422.05|1437.1|1421.1|9
1639729680000|2021-12-17 08:28:00|1437.1|1421.1|1437.1|1421.1|1437.25|1421.25|1437.1|1421.1|3
1639729690000|2021-12-17 08:28:10|1437.25|1421.25|1436.1|1420.1|1437.25|1421.25|1436.1|1420.1|10
1639729700000|2021-12-17 08:28:20|1436.15|1420.15|1434.92|1418.92|1436.18|1420.18|1434.92|1418.92|11
1639729710000|2021-12-17 08:28:30|1435.25|1419.25|1434.66|1418.66|1435.25|1419.25|1434.37|1418.37|5
1639729720000|2021-12-17 08:28:40|1434.37|1418.37|1435|1419|1435.2|1419.2|1434.37|1418.37|14
1639729730000|2021-12-17 08:28:50|1434.5|1418.5|1435.15|1419.15|1435.15|1419.15|1434.5|1418.5|7
1639729740000|2021-12-17 08:29:00|1435|1419|1435.11|1419.11|1435.11|1419.11|1435|1419|2
1639729750000|2021-12-17 08:29:10|1435|1419|1435|1419|1435|1419|1435|1419|1
1639729760000|2021-12-17 08:29:20|1435.2|1419.2|1435|1419|1435.2|1419.2|1435|1419|3
1639729770000|2021-12-17 08:29:30|1434.92|1418.92|1434.92|1418.92|1434.92|1418.92|1434.5|1418.5|5
1639729780000|2021-12-17 08:29:40|1434.5|1418.5|1434.92|1418.92|1434.92|1418.92|1434.5|1418.5|4
1639729790000|2021-12-17 08:29:50|1435|1419|1434.79|1418.79|1435|1419|1434.5|1418.5|8
1639729800000|2021-12-17 08:30:00|1434.5|1418.5|1436.29|1420.29|1436.29|1420.29|1434.29|1418.29|15
1639729810000|2021-12-17 08:30:10|1436.6|1420.6|1436.5|1420.5|1437|1421|1436.39|1420.39|5
1639729820000|2021-12-17 08:30:20|1436.46|1420.46|1436.46|1420.46|1436.46|1420.46|1436.46|1420.46|1
1639729830000|2021-12-17 08:30:30|1436.47|1420.47|1438.72|1422.72|1438.75|1422.75|1436.47|1420.47|8
1639729840000|2021-12-17 08:30:40|1438.67|1422.67|1438.67|1422.67|1438.67|1422.67|1438.67|1422.67|1
1639729850000|2021-12-17 08:30:50|1438.83|1422.83|1438.92|1422.92|1439.8|1423.8|1438.5|1422.5|7
1639729860000|2021-12-17 08:31:00|1439|1423|1439.5|1423.5|1439.75|1423.75|1438.5|1422.5|15
1639729870000|2021-12-17 08:31:10|1439.25|1423.25|1439.75|1423.75|1439.75|1423.75|1439.25|1423.25|5
1639729880000|2021-12-17 08:31:20|1440.25|1424.25|1439.92|1423.92|1440.25|1424.25|1439.92|1423.92|2
1639729900000|2021-12-17 08:31:40|1440.25|1424.25|1440.5|1424.5|1440.95|1424.95|1440|1424|10
1639729910000|2021-12-17 08:31:50|1440|1424|1440|1424|1440.5|1424.5|1440|1424|5
1639729920000|2021-12-17 08:32:00|1440.5|1424.5|1441.1|1425.1|1441.25|1425.25|1440.5|1424.5|7
1639729930000|2021-12-17 08:32:10|1440.79|1424.79|1440.82|1424.82|1441.15|1425.15|1440.79|1424.79|5
1639729950000|2021-12-17 08:32:30|1440.85|1424.85|1440.82|1424.82|1441.05|1425.05|1440.82|1424.82|4
1639729960000|2021-12-17 08:32:40|1441.03|1425.03|1441.03|1425.03|1441.03|1425.03|1441.03|1425.03|1
1639730000000|2021-12-17 08:33:20|1441.13|1425.13|1441.75|1425.75|1441.78|1425.78|1441.13|1425.13|5
1639730010000|2021-12-17 08:33:30|1441.5|1425.5|1441.5|1425.5|1442.05|1426.05|1441.5|1425.5|15
1639730020000|2021-12-17 08:33:40|1441.82|1425.82|1441.5|1425.5|1441.82|1425.82|1441.5|1425.5|12
1639730030000|2021-12-17 08:33:50|1441.82|1425.82|1441.92|1425.92|1441.99|1425.99|1441.5|1425.5|7
1639730040000|2021-12-17 08:34:00|1441.94|1425.94|1441.5|1425.5|1441.99|1425.99|1441.5|1425.5|6
1639730050000|2021-12-17 08:34:10|1441.92|1425.92|1441.74|1425.74|1442|1426|1441.24|1425.24|11
1639730060000|2021-12-17 08:34:20|1441.56|1425.56|1440.5|1424.5|1441.56|1425.56|1440.5|1424.5|10
1639730070000|2021-12-17 08:34:30|1440.82|1424.82|1441.1|1425.1|1441.1|1425.1|1440.82|1424.82|2
1639730080000|2021-12-17 08:34:40|1441|1425|1441|1425|1441|1425|1441|1425|1
1639730090000|2021-12-17 08:34:50|1440.95|1424.95|1440.95|1424.95|1440.95|1424.95|1440.95|1424.95|1
1639730100000|2021-12-17 08:35:00|1441.67|1425.67|1441.97|1425.97|1441.97|1425.97|1441.67|1425.67|4
1639730110000|2021-12-17 08:35:10|1442.08|1426.08|1442.9|1426.9|1442.9|1426.9|1442|1426|10
1639730120000|2021-12-17 08:35:20|1442.59|1426.59|1442.46|1426.46|1442.59|1426.59|1442.4|1426.4|3
1639730130000|2021-12-17 08:35:30|1442.35|1426.35|1442.46|1426.46|1442.46|1426.46|1442.35|1426.35|2
1639730140000|2021-12-17 08:35:40|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1639730160000|2021-12-17 08:36:00|1441.41|1425.41|1442|1426|1442|1426|1441.41|1425.41|3
1639730170000|2021-12-17 08:36:10|1442.28|1426.28|1442.46|1426.46|1442.46|1426.46|1442.28|1426.28|3
1639730180000|2021-12-17 08:36:20|1442.96|1426.96|1442.94|1426.94|1442.96|1426.96|1442.67|1426.67|4
1639730190000|2021-12-17 08:36:30|1443.3|1427.3|1443.3|1427.3|1443.3|1427.3|1443.3|1427.3|1
1639730200000|2021-12-17 08:36:40|1443.45|1427.45|1443.5|1427.5|1443.83|1427.83|1443.45|1427.45|4
1639730210000|2021-12-17 08:36:50|1443.7|1427.7|1443.69|1427.69|1444|1428|1443.69|1427.69|3
1639730220000|2021-12-17 08:37:00|1443.53|1427.53|1444.02|1428.02|1444.02|1428.02|1443.53|1427.53|4
1639730230000|2021-12-17 08:37:10|1443.65|1427.65|1443.75|1427.75|1443.75|1427.75|1443.65|1427.65|2
1639730240000|2021-12-17 08:37:20|1443.8|1427.8|1444.5|1428.5|1444.5|1428.5|1443.8|1427.8|5
1639730250000|2021-12-17 08:37:30|1444.56|1428.56|1444.5|1428.5|1444.8|1428.8|1444.5|1428.5|4
1639730260000|2021-12-17 08:37:40|1444.6|1428.6|1444.5|1428.5|1444.6|1428.6|1444.5|1428.5|2
1639730270000|2021-12-17 08:37:50|1444.6|1428.6|1444.24|1428.24|1444.6|1428.6|1443.96|1427.96|7
1639730280000|2021-12-17 08:38:00|1444.25|1428.25|1444|1428|1444.38|1428.38|1444|1428|5
1639730290000|2021-12-17 08:38:10|1444.24|1428.24|1444.03|1428.03|1444.24|1428.24|1444.03|1428.03|2
1639730300000|2021-12-17 08:38:20|1443.65|1427.65|1442.5|1426.5|1443.65|1427.65|1442.5|1426.5|5
1639730310000|2021-12-17 08:38:30|1442.44|1426.44|1442.44|1426.44|1442.44|1426.44|1442.44|1426.44|1
1639730320000|2021-12-17 08:38:40|1442.94|1426.94|1442.66|1426.66|1442.94|1426.94|1442.66|1426.66|4
1639730330000|2021-12-17 08:38:50|1442.44|1426.44|1442.44|1426.44|1442.44|1426.44|1442.44|1426.44|1
1639730370000|2021-12-17 08:39:30|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1639730410000|2021-12-17 08:40:10|1442.44|1426.44|1442.44|1426.44|1442.44|1426.44|1442.44|1426.44|1
1639730420000|2021-12-17 08:40:20|1442.36|1426.36|1442.36|1426.36|1442.36|1426.36|1442.36|1426.36|1
1639730430000|2021-12-17 08:40:30|1441.94|1425.94|1441.7|1425.7|1441.94|1425.94|1441.7|1425.7|2
1639730440000|2021-12-17 08:40:40|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1639730450000|2021-12-17 08:40:50|1441.41|1425.41|1441.42|1425.42|1441.42|1425.42|1441.41|1425.41|2
1639730460000|2021-12-17 08:41:00|1441.41|1425.41|1441.5|1425.5|1442|1426|1441.41|1425.41|4
1639730470000|2021-12-17 08:41:10|1441.39|1425.39|1441.41|1425.41|1441.5|1425.5|1441.39|1425.39|3
1639730480000|2021-12-17 08:41:20|1441.5|1425.5|1441.32|1425.32|1441.5|1425.5|1441.32|1425.32|4
1639730490000|2021-12-17 08:41:30|1441.5|1425.5|1442.36|1426.36|1442.36|1426.36|1441.5|1425.5|5
1639730500000|2021-12-17 08:41:40|1442.21|1426.21|1442.44|1426.44|1442.44|1426.44|1442.21|1426.21|3
1639730510000|2021-12-17 08:41:50|1442.36|1426.36|1442.36|1426.36|1442.36|1426.36|1442.36|1426.36|1
1639730520000|2021-12-17 08:42:00|1442.4|1426.4|1443|1427|1443.5|1427.5|1442.4|1426.4|7
1639730530000|2021-12-17 08:42:10|1443.5|1427.5|1443.5|1427.5|1443.83|1427.83|1443.4|1427.4|6
1639730540000|2021-12-17 08:42:20|1443.41|1427.41|1443.5|1427.5|1443.5|1427.5|1443.09|1427.09|7
1639730550000|2021-12-17 08:42:30|1443.48|1427.48|1443.48|1427.48|1443.48|1427.48|1443.48|1427.48|1
1639730560000|2021-12-17 08:42:40|1443.5|1427.5|1443.5|1427.5|1443.58|1427.58|1443.17|1427.17|6
1639730570000|2021-12-17 08:42:50|1443.34|1427.34|1443.17|1427.17|1443.39|1427.39|1443.17|1427.17|3
1639730580000|2021-12-17 08:43:00|1443.35|1427.35|1443.17|1427.17|1443.35|1427.35|1443.17|1427.17|2
1639730590000|2021-12-17 08:43:10|1443.39|1427.39|1443.24|1427.24|1443.39|1427.39|1443.24|1427.24|2
1639730610000|2021-12-17 08:43:30|1443.16|1427.16|1443.17|1427.17|1443.23|1427.23|1443.16|1427.16|3
1639730620000|2021-12-17 08:43:40|1443.16|1427.16|1442.84|1426.84|1443.16|1427.16|1442.84|1426.84|5
1639730630000|2021-12-17 08:43:50|1442.79|1426.79|1442.36|1426.36|1442.79|1426.79|1442.27|1426.27|5
1639730640000|2021-12-17 08:44:00|1442.15|1426.15|1442.15|1426.15|1442.44|1426.44|1441.65|1425.65|9
1639730650000|2021-12-17 08:44:10|1442.44|1426.44|1442.72|1426.72|1442.92|1426.92|1442.44|1426.44|4
1639730660000|2021-12-17 08:44:20|1443.35|1427.35|1443.25|1427.25|1443.35|1427.35|1443.25|1427.25|2
1639730670000|2021-12-17 08:44:30|1443.28|1427.28|1443.28|1427.28|1443.28|1427.28|1443.28|1427.28|1
1639730680000|2021-12-17 08:44:40|1443.35|1427.35|1443.5|1427.5|1443.5|1427.5|1443.35|1427.35|2
1639730690000|2021-12-17 08:44:50|1443.08|1427.08|1443.08|1427.08|1443.08|1427.08|1443.08|1427.08|1
1639730700000|2021-12-17 08:45:00|1442.58|1426.58|1442.9|1426.9|1443|1427|1442.5|1426.5|13
1639814400000|2021-12-18 08:00:00|1528.77|1512.77|1529.6|1513.6|1529.72|1513.72|1528.77|1512.77|5
1639814410000|2021-12-18 08:00:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1639814420000|2021-12-18 08:00:20|1530|1514|1530.03|1514.03|1530.15|1514.15|1529.81|1513.81|6
1639814430000|2021-12-18 08:00:30|1530.25|1514.25|1530.25|1514.25|1530.25|1514.25|1530.25|1514.25|1
1639814440000|2021-12-18 08:00:40|1530.12|1514.12|1530.12|1514.12|1530.12|1514.12|1530.12|1514.12|1
1639814450000|2021-12-18 08:00:50|1530.13|1514.13|1530.31|1514.31|1530.4|1514.4|1530.13|1514.13|5
1639814460000|2021-12-18 08:01:00|1530.32|1514.32|1530.79|1514.79|1530.79|1514.79|1530.32|1514.32|5
1639814470000|2021-12-18 08:01:10|1531|1515|1530.96|1514.96|1531|1515|1530.75|1514.75|3
1639814480000|2021-12-18 08:01:20|1531.06|1515.06|1531.21|1515.21|1531.21|1515.21|1531.06|1515.06|3
1639814490000|2021-12-18 08:01:30|1531.15|1515.15|1530.99|1514.99|1531.21|1515.21|1530.99|1514.99|3
1639814500000|2021-12-18 08:01:40|1530.93|1514.93|1531.01|1515.01|1531.01|1515.01|1529.77|1513.77|13
1639814510000|2021-12-18 08:01:50|1530.44|1514.44|1530.88|1514.88|1531.01|1515.01|1530.44|1514.44|7
1639814520000|2021-12-18 08:02:00|1531.08|1515.08|1531.39|1515.39|1531.39|1515.39|1530.88|1514.88|4
1639814530000|2021-12-18 08:02:10|1531.57|1515.57|1532|1516|1532.13|1516.13|1531.57|1515.57|11
1639814540000|2021-12-18 08:02:20|1531.95|1515.95|1531.4|1515.4|1531.95|1515.95|1531.1|1515.1|13
1639814550000|2021-12-18 08:02:30|1531.31|1515.31|1531.53|1515.53|1531.81|1515.81|1531.31|1515.31|12
1639814560000|2021-12-18 08:02:40|1531.7|1515.7|1531.75|1515.75|1531.75|1515.75|1531.48|1515.48|4
1639814570000|2021-12-18 08:02:50|1531.92|1515.92|1531.75|1515.75|1531.92|1515.92|1531.75|1515.75|6
1639814580000|2021-12-18 08:03:00|1531.92|1515.92|1531.62|1515.62|1531.92|1515.92|1531.6|1515.6|6
1639814590000|2021-12-18 08:03:10|1531.85|1515.85|1532.45|1516.45|1532.5|1516.5|1531.62|1515.62|7
1639814600000|2021-12-18 08:03:20|1532.57|1516.57|1532.57|1516.57|1532.57|1516.57|1532.57|1516.57|1
1639814610000|2021-12-18 08:03:30|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1
1639814630000|2021-12-18 08:03:50|1532.6|1516.6|1532.6|1516.6|1532.6|1516.6|1532.6|1516.6|1
1639814640000|2021-12-18 08:04:00|1532.65|1516.65|1532.7|1516.7|1532.7|1516.7|1532.5|1516.5|3
1639814650000|2021-12-18 08:04:10|1532.74|1516.74|1532.95|1516.95|1532.95|1516.95|1532.74|1516.74|2
1639814660000|2021-12-18 08:04:20|1532.7|1516.7|1533.21|1517.21|1533.21|1517.21|1532.7|1516.7|3
1639814670000|2021-12-18 08:04:30|1533.43|1517.43|1533.79|1517.79|1533.79|1517.79|1533.43|1517.43|6
1639814680000|2021-12-18 08:04:40|1533.5|1517.5|1533.79|1517.79|1534|1518|1533.44|1517.44|10
1639814690000|2021-12-18 08:04:50|1533.5|1517.5|1533.9|1517.9|1533.9|1517.9|1533.5|1517.5|3
1639814700000|2021-12-18 08:05:00|1533.62|1517.62|1534.29|1518.29|1534.29|1518.29|1533.62|1517.62|8
1639814710000|2021-12-18 08:05:10|1534.34|1518.34|1534.24|1518.24|1534.53|1518.53|1534.24|1518.24|8
1639814720000|2021-12-18 08:05:20|1534.27|1518.27|1534.62|1518.62|1534.66|1518.66|1533.94|1517.94|11
1639814730000|2021-12-18 08:05:30|1534.71|1518.71|1534.71|1518.71|1534.71|1518.71|1534.71|1518.71|1
1639814740000|2021-12-18 08:05:40|1534.8|1518.8|1534.91|1518.91|1534.91|1518.91|1534.75|1518.75|4
1639814750000|2021-12-18 08:05:50|1535.27|1519.27|1535.5|1519.5|1535.5|1519.5|1535.27|1519.27|3
1639814760000|2021-12-18 08:06:00|1535.6|1519.6|1538.68|1522.68|1538.68|1522.68|1535.6|1519.6|13
1639814770000|2021-12-18 08:06:10|1538.65|1522.65|1540|1524|1541.79|1525.79|1538.65|1522.65|22
1639814780000|2021-12-18 08:06:20|1539.5|1523.5|1538.9|1522.9|1539.5|1523.5|1538.5|1522.5|9
1639814790000|2021-12-18 08:06:30|1538.75|1522.75|1538.57|1522.57|1539|1523|1538.39|1522.39|9
1639814800000|2021-12-18 08:06:40|1538.39|1522.39|1538.4|1522.4|1538.4|1522.4|1538.15|1522.15|7
1639814810000|2021-12-18 08:06:50|1538.39|1522.39|1538.64|1522.64|1539.33|1523.33|1538.3|1522.3|13
1639814820000|2021-12-18 08:07:00|1538.89|1522.89|1540.15|1524.15|1540.25|1524.25|1538.64|1522.64|11
1639814830000|2021-12-18 08:07:10|1539.95|1523.95|1540.2|1524.2|1540.5|1524.5|1539.84|1523.84|11
1639814840000|2021-12-18 08:07:20|1540.1|1524.1|1539.95|1523.95|1540.25|1524.25|1539.95|1523.95|12
1639814850000|2021-12-18 08:07:30|1539.55|1523.55|1539.5|1523.5|1540.05|1524.05|1539.1|1523.1|12
1639814860000|2021-12-18 08:07:40|1538.6|1522.6|1538.5|1522.5|1538.6|1522.6|1538.5|1522.5|2
1639814870000|2021-12-18 08:07:50|1539.25|1523.25|1538.5|1522.5|1539.25|1523.25|1538.5|1522.5|8
1639814880000|2021-12-18 08:08:00|1538.32|1522.32|1538.32|1522.32|1538.32|1522.32|1538.32|1522.32|1
1639814890000|2021-12-18 08:08:10|1538.37|1522.37|1538.5|1522.5|1538.5|1522.5|1538.37|1522.37|2
1639814900000|2021-12-18 08:08:20|1538.39|1522.39|1538.16|1522.16|1538.39|1522.39|1538.16|1522.16|2
1639814910000|2021-12-18 08:08:30|1538.34|1522.34|1538.35|1522.35|1538.5|1522.5|1538.16|1522.16|8
1639814920000|2021-12-18 08:08:40|1538.29|1522.29|1537.85|1521.85|1538.29|1522.29|1537.75|1521.75|8
1639814930000|2021-12-18 08:08:50|1537.59|1521.59|1536.5|1520.5|1537.59|1521.59|1535.5|1519.5|16
1639814940000|2021-12-18 08:09:00|1536.64|1520.64|1536.5|1520.5|1536.66|1520.66|1536.5|1520.5|8
1639814950000|2021-12-18 08:09:10|1536.78|1520.78|1536.78|1520.78|1536.78|1520.78|1536.58|1520.58|3
1639814960000|2021-12-18 08:09:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1639814970000|2021-12-18 08:09:30|1537.5|1521.5|1536.94|1520.94|1537.5|1521.5|1536.94|1520.94|2
1639814980000|2021-12-18 08:09:40|1536.85|1520.85|1536.5|1520.5|1536.85|1520.85|1536.43|1520.43|5
1639814990000|2021-12-18 08:09:50|1536.43|1520.43|1536.5|1520.5|1536.5|1520.5|1536.25|1520.25|5
1639815000000|2021-12-18 08:10:00|1536.25|1520.25|1535.6|1519.6|1536.25|1520.25|1535.6|1519.6|3
1639815010000|2021-12-18 08:10:10|1535.9|1519.9|1535.6|1519.6|1535.9|1519.9|1535.6|1519.6|2
1639815020000|2021-12-18 08:10:20|1536.1|1520.1|1536.1|1520.1|1536.1|1520.1|1535.7|1519.7|3
1639815030000|2021-12-18 08:10:30|1536.12|1520.12|1535.45|1519.45|1536.12|1520.12|1535.45|1519.45|6
1639815040000|2021-12-18 08:10:40|1535.5|1519.5|1535.88|1519.88|1536|1520|1535.17|1519.17|6
1639815050000|2021-12-18 08:10:50|1535.5|1519.5|1535.88|1519.88|1535.88|1519.88|1535.5|1519.5|2
1639815060000|2021-12-18 08:11:00|1536|1520|1535.88|1519.88|1536|1520|1535.88|1519.88|2
1639815070000|2021-12-18 08:11:10|1535.5|1519.5|1536.5|1520.5|1536.5|1520.5|1535.5|1519.5|4
1639815080000|2021-12-18 08:11:20|1536.45|1520.45|1536.5|1520.5|1536.5|1520.5|1536.45|1520.45|2
1639815090000|2021-12-18 08:11:30|1536.59|1520.59|1537|1521|1537|1521|1536.5|1520.5|4
1639815100000|2021-12-18 08:11:40|1537.09|1521.09|1537.5|1521.5|1537.5|1521.5|1537.09|1521.09|2
1639815110000|2021-12-18 08:11:50|1537.62|1521.62|1538.5|1522.5|1538.5|1522.5|1537.62|1521.62|6
1639815120000|2021-12-18 08:12:00|1538.68|1522.68|1538.5|1522.5|1538.68|1522.68|1538.5|1522.5|2
1639815130000|2021-12-18 08:12:10|1539|1523|1538.5|1522.5|1539|1523|1538.5|1522.5|5
1639815140000|2021-12-18 08:12:20|1538.61|1522.61|1538.5|1522.5|1538.61|1522.61|1538.45|1522.45|4
1639815150000|2021-12-18 08:12:30|1538.55|1522.55|1538.89|1522.89|1538.89|1522.89|1538.5|1522.5|3
1639815170000|2021-12-18 08:12:50|1539.21|1523.21|1538.82|1522.82|1539.21|1523.21|1538.82|1522.82|4
1639815180000|2021-12-18 08:13:00|1538.95|1522.95|1538.6|1522.6|1538.95|1522.95|1538.6|1522.6|4
1639815190000|2021-12-18 08:13:10|1538.72|1522.72|1538.5|1522.5|1539.02|1523.02|1538.5|1522.5|8
1639815220000|2021-12-18 08:13:40|1538|1522|1538|1522|1538|1522|1538|1522|1
1639815240000|2021-12-18 08:14:00|1538.25|1522.25|1538|1522|1538.25|1522.25|1538|1522|2
1639815250000|2021-12-18 08:14:10|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639815260000|2021-12-18 08:14:20|1538|1522|1538|1522|1538|1522|1537.5|1521.5|7
1639815270000|2021-12-18 08:14:30|1537.91|1521.91|1538|1522|1538.5|1522.5|1537.91|1521.91|4
1639815290000|2021-12-18 08:14:50|1537.7|1521.7|1538|1522|1538|1522|1537.7|1521.7|2
1639815300000|2021-12-18 08:15:00|1538.29|1522.29|1537.65|1521.65|1538.29|1522.29|1537.35|1521.35|6
1639815310000|2021-12-18 08:15:10|1537.33|1521.33|1536.63|1520.63|1537.65|1521.65|1536.55|1520.55|7
1639815320000|2021-12-18 08:15:20|1536.5|1520.5|1536.5|1520.5|1536.6|1520.6|1536.5|1520.5|4
1639815330000|2021-12-18 08:15:30|1536.61|1520.61|1536.61|1520.61|1536.61|1520.61|1536.61|1520.61|1
1639815340000|2021-12-18 08:15:40|1536.5|1520.5|1536|1520|1536.5|1520.5|1536|1520|2
1639815350000|2021-12-18 08:15:50|1535.63|1519.63|1535.5|1519.5|1535.75|1519.75|1535.5|1519.5|4
1639815370000|2021-12-18 08:16:10|1535.25|1519.25|1535.25|1519.25|1535.25|1519.25|1535.25|1519.25|1
1639815380000|2021-12-18 08:16:20|1535.2|1519.2|1533.5|1517.5|1535.2|1519.2|1533.5|1517.5|8
1639815390000|2021-12-18 08:16:30|1533.45|1517.45|1532.45|1516.45|1533.45|1517.45|1532.45|1516.45|8
1639815400000|2021-12-18 08:16:40|1532.48|1516.48|1532|1516|1532.5|1516.5|1532|1516|5
1639815410000|2021-12-18 08:16:50|1531.76|1515.76|1534|1518|1534.2|1518.2|1531.6|1515.6|13
1639815420000|2021-12-18 08:17:00|1534.13|1518.13|1534.13|1518.13|1534.5|1518.5|1534.13|1518.13|3
1639815430000|2021-12-18 08:17:10|1534.5|1518.5|1534.72|1518.72|1534.72|1518.72|1534.5|1518.5|4
1639815440000|2021-12-18 08:17:20|1534.96|1518.96|1535|1519|1535.25|1519.25|1534.96|1518.96|4
1639815450000|2021-12-18 08:17:30|1535.5|1519.5|1537|1521|1537|1521|1535.5|1519.5|6
1639815460000|2021-12-18 08:17:40|1537.5|1521.5|1537.89|1521.89|1538.25|1522.25|1537.5|1521.5|11
1639815470000|2021-12-18 08:17:50|1537.5|1521.5|1537|1521|1537.5|1521.5|1537|1521|2
1639815480000|2021-12-18 08:18:00|1537.08|1521.08|1536.78|1520.78|1537.08|1521.08|1536.78|1520.78|2
1639815490000|2021-12-18 08:18:10|1537.05|1521.05|1536.59|1520.59|1537.05|1521.05|1536.5|1520.5|4
1639815500000|2021-12-18 08:18:20|1536.5|1520.5|1536.57|1520.57|1536.57|1520.57|1536.5|1520.5|2
1639815510000|2021-12-18 08:18:30|1536.64|1520.64|1537.5|1521.5|1537.5|1521.5|1536.55|1520.55|6
1639815520000|2021-12-18 08:18:40|1537.3|1521.3|1537|1521|1537.61|1521.61|1537|1521|4
1639815530000|2021-12-18 08:18:50|1537.12|1521.12|1537|1521|1537.12|1521.12|1537|1521|9
1639815540000|2021-12-18 08:19:00|1537.35|1521.35|1537|1521|1537.35|1521.35|1537|1521|2
1639815550000|2021-12-18 08:19:10|1537.5|1521.5|1536.5|1520.5|1537.5|1521.5|1536.5|1520.5|7
1639815560000|2021-12-18 08:19:20|1536.82|1520.82|1536.5|1520.5|1536.82|1520.82|1536.15|1520.15|4
1639815570000|2021-12-18 08:19:30|1536.2|1520.2|1535.5|1519.5|1536.2|1520.2|1535.5|1519.5|3
1639815590000|2021-12-18 08:19:50|1535.63|1519.63|1535.42|1519.42|1535.63|1519.63|1535.25|1519.25|6
1639815600000|2021-12-18 08:20:00|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.35|1519.35|5
1639815610000|2021-12-18 08:20:10|1535.6|1519.6|1535.5|1519.5|1535.6|1519.6|1535.4|1519.4|6
1639815620000|2021-12-18 08:20:20|1535.53|1519.53|1535.55|1519.55|1535.55|1519.55|1535.5|1519.5|4
1639815630000|2021-12-18 08:20:30|1535.53|1519.53|1536.5|1520.5|1536.5|1520.5|1535.5|1519.5|5
1639815640000|2021-12-18 08:20:40|1536.61|1520.61|1536.5|1520.5|1536.61|1520.61|1536.5|1520.5|2
1639815650000|2021-12-18 08:20:50|1536.12|1520.12|1536.5|1520.5|1536.5|1520.5|1536.12|1520.12|4
1639815660000|2021-12-18 08:21:00|1536.59|1520.59|1535.92|1519.92|1536.7|1520.7|1535.92|1519.92|5
1639815670000|2021-12-18 08:21:10|1536|1520|1536.5|1520.5|1536.5|1520.5|1536|1520|4
1639815680000|2021-12-18 08:21:20|1536.13|1520.13|1536.74|1520.74|1536.74|1520.74|1536.13|1520.13|5
1639815690000|2021-12-18 08:21:30|1536.87|1520.87|1536.5|1520.5|1536.87|1520.87|1536.5|1520.5|3
1639815700000|2021-12-18 08:21:40|1536.8|1520.8|1536.5|1520.5|1536.8|1520.8|1536.5|1520.5|2
1639815710000|2021-12-18 08:21:50|1536.56|1520.56|1536.4|1520.4|1536.82|1520.82|1536.4|1520.4|13
1639815720000|2021-12-18 08:22:00|1536|1520|1536.12|1520.12|1536.12|1520.12|1536|1520|6
1639815730000|2021-12-18 08:22:10|1536|1520|1536.5|1520.5|1536.5|1520.5|1536|1520|6
1639815740000|2021-12-18 08:22:20|1536|1520|1536.1|1520.1|1536.1|1520.1|1536|1520|3
1639815750000|2021-12-18 08:22:30|1536.5|1520.5|1536.59|1520.59|1536.59|1520.59|1536.5|1520.5|2
1639815760000|2021-12-18 08:22:40|1536.7|1520.7|1537|1521|1537.3|1521.3|1536.5|1520.5|5
1639815770000|2021-12-18 08:22:50|1537.25|1521.25|1536.59|1520.59|1537.25|1521.25|1536.59|1520.59|4
1639815780000|2021-12-18 08:23:00|1536.62|1520.62|1536.13|1520.13|1536.62|1520.62|1536.1|1520.1|4
1639815790000|2021-12-18 08:23:10|1536|1520|1536|1520|1536.13|1520.13|1536|1520|3
1639815800000|2021-12-18 08:23:20|1536.13|1520.13|1536|1520|1536.2|1520.2|1536|1520|6
1639815810000|2021-12-18 08:23:30|1535.83|1519.83|1536|1520|1536|1520|1535.83|1519.83|4
1639815830000|2021-12-18 08:23:50|1535.9|1519.9|1535|1519|1535.9|1519.9|1535|1519|5
1639815850000|2021-12-18 08:24:10|1534.5|1518.5|1533.55|1517.55|1534.5|1518.5|1533.55|1517.55|4
1639815860000|2021-12-18 08:24:20|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639815870000|2021-12-18 08:24:30|1533|1517|1533|1517|1533|1517|1533|1517|1
1639815890000|2021-12-18 08:24:50|1532.93|1516.93|1532.93|1516.93|1533|1517|1532.93|1516.93|3
1639815900000|2021-12-18 08:25:00|1532.5|1516.5|1532.5|1516.5|1533|1517|1532.5|1516.5|7
1639815910000|2021-12-18 08:25:10|1532.2|1516.2|1532.2|1516.2|1532.2|1516.2|1532.2|1516.2|1
1639815920000|2021-12-18 08:25:20|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639815930000|2021-12-18 08:25:30|1532.34|1516.34|1532.34|1516.34|1532.34|1516.34|1532.34|1516.34|1
1639815940000|2021-12-18 08:25:40|1532.45|1516.45|1532.2|1516.2|1532.45|1516.45|1531.8|1515.8|5
1639815950000|2021-12-18 08:25:50|1531.8|1515.8|1531.8|1515.8|1531.8|1515.8|1531.8|1515.8|1
1639815960000|2021-12-18 08:26:00|1532.09|1516.09|1532.3|1516.3|1532.3|1516.3|1532.09|1516.09|3
1639815970000|2021-12-18 08:26:10|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639815990000|2021-12-18 08:26:30|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1
1639816000000|2021-12-18 08:26:40|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1
1639816020000|2021-12-18 08:27:00|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1
1639816030000|2021-12-18 08:27:10|1532.4|1516.4|1532.5|1516.5|1532.5|1516.5|1532.4|1516.4|2
1639816090000|2021-12-18 08:28:10|1532.88|1516.88|1533.35|1517.35|1533.35|1517.35|1532.88|1516.88|2
1639816110000|2021-12-18 08:28:30|1533|1517|1533.3|1517.3|1533.3|1517.3|1533|1517|3
1639816120000|2021-12-18 08:28:40|1533.49|1517.49|1533.88|1517.88|1533.94|1517.94|1533.49|1517.49|8
1639816130000|2021-12-18 08:28:50|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639816140000|2021-12-18 08:29:00|1533.3|1517.3|1533.3|1517.3|1533.3|1517.3|1533.3|1517.3|1
1639816150000|2021-12-18 08:29:10|1533.35|1517.35|1533.35|1517.35|1533.57|1517.57|1533.35|1517.35|3
1639816170000|2021-12-18 08:29:30|1533.57|1517.57|1534|1518|1534.05|1518.05|1533.57|1517.57|4
1639816190000|2021-12-18 08:29:50|1533.75|1517.75|1533.75|1517.75|1533.75|1517.75|1533.75|1517.75|1
1639816200000|2021-12-18 08:30:00|1534|1518|1535.5|1519.5|1535.5|1519.5|1534|1518|7
1639816210000|2021-12-18 08:30:10|1535.67|1519.67|1535.45|1519.45|1536.25|1520.25|1535.45|1519.45|6
1639816220000|2021-12-18 08:30:20|1534.95|1518.95|1534.5|1518.5|1535.45|1519.45|1534.5|1518.5|6
1639816230000|2021-12-18 08:30:30|1534|1518|1533.92|1517.92|1534|1518|1533.5|1517.5|8
1639816240000|2021-12-18 08:30:40|1533.5|1517.5|1533.09|1517.09|1533.5|1517.5|1533.09|1517.09|2
1639816250000|2021-12-18 08:30:50|1532.65|1516.65|1532.65|1516.65|1532.65|1516.65|1532.65|1516.65|1
1639816260000|2021-12-18 08:31:00|1532.6|1516.6|1532.5|1516.5|1532.6|1516.6|1532.5|1516.5|2
1639816300000|2021-12-18 08:31:40|1532.55|1516.55|1532.55|1516.55|1532.55|1516.55|1532.55|1516.55|1
1639816310000|2021-12-18 08:31:50|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639816320000|2021-12-18 08:32:00|1532.72|1516.72|1533.19|1517.19|1533.2|1517.2|1532.69|1516.69|8
1639816330000|2021-12-18 08:32:10|1533.09|1517.09|1532.5|1516.5|1533.19|1517.19|1532.5|1516.5|6
1639816340000|2021-12-18 08:32:20|1532.05|1516.05|1531.13|1515.13|1532.05|1516.05|1531.13|1515.13|4
1639816350000|2021-12-18 08:32:30|1531.5|1515.5|1532.35|1516.35|1532.35|1516.35|1531.5|1515.5|5
1639816360000|2021-12-18 08:32:40|1532.4|1516.4|1532.07|1516.07|1532.4|1516.4|1532.07|1516.07|2
1639816370000|2021-12-18 08:32:50|1532|1516|1532.5|1516.5|1532.5|1516.5|1532|1516|2
1639816380000|2021-12-18 08:33:00|1532|1516|1532|1516|1532|1516|1532|1516|1
1639816390000|2021-12-18 08:33:10|1531.82|1515.82|1531.82|1515.82|1531.82|1515.82|1531.82|1515.82|1
1639816400000|2021-12-18 08:33:20|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1639816410000|2021-12-18 08:33:30|1531.27|1515.27|1530.24|1514.24|1531.35|1515.35|1530.24|1514.24|7
1639816420000|2021-12-18 08:33:40|1530.2|1514.2|1530|1514|1530.2|1514.2|1530|1514|2
1639816430000|2021-12-18 08:33:50|1529.5|1513.5|1526.55|1510.55|1529.5|1513.5|1526.55|1510.55|7
1639816440000|2021-12-18 08:34:00|1526.5|1510.5|1525.5|1509.5|1526.5|1510.5|1525.5|1509.5|8
1639816460000|2021-12-18 08:34:20|1525.75|1509.75|1527.1|1511.1|1527.1|1511.1|1525.3|1509.3|9
1639816470000|2021-12-18 08:34:30|1527.5|1511.5|1528|1512|1528.2|1512.2|1527.5|1511.5|4
1639816480000|2021-12-18 08:34:40|1528.45|1512.45|1527.25|1511.25|1528.45|1512.45|1527.25|1511.25|4
1639816490000|2021-12-18 08:34:50|1527.11|1511.11|1527|1511|1527.34|1511.34|1526.94|1510.94|7
1639816500000|2021-12-18 08:35:00|1527.2|1511.2|1527|1511|1527.2|1511.2|1527|1511|2
1639816510000|2021-12-18 08:35:10|1526.5|1510.5|1526.9|1510.9|1526.9|1510.9|1526.5|1510.5|2
1639816530000|2021-12-18 08:35:30|1526.93|1510.93|1526.9|1510.9|1527.05|1511.05|1526.9|1510.9|3
1639816540000|2021-12-18 08:35:40|1526.92|1510.92|1526.92|1510.92|1526.92|1510.92|1526.92|1510.92|1
1639816550000|2021-12-18 08:35:50|1526.88|1510.88|1526.88|1510.88|1526.88|1510.88|1526.88|1510.88|1
1639816560000|2021-12-18 08:36:00|1526.85|1510.85|1526.5|1510.5|1527.15|1511.15|1526.5|1510.5|4
1639816570000|2021-12-18 08:36:10|1526.09|1510.09|1525.5|1509.5|1526.09|1510.09|1525.5|1509.5|3
1639816580000|2021-12-18 08:36:20|1525.79|1509.79|1526.69|1510.69|1526.69|1510.69|1525.79|1509.79|6
1639816600000|2021-12-18 08:36:40|1527.35|1511.35|1528|1512|1528|1512|1527.35|1511.35|5
1639816610000|2021-12-18 08:36:50|1528.45|1512.45|1525.5|1509.5|1528.45|1512.45|1525.5|1509.5|6
1639816620000|2021-12-18 08:37:00|1525.3|1509.3|1525.5|1509.5|1525.69|1509.69|1525.3|1509.3|4
1639816630000|2021-12-18 08:37:10|1525.79|1509.79|1525.9|1509.9|1526.2|1510.2|1525.79|1509.79|9
1639816640000|2021-12-18 08:37:20|1525.5|1509.5|1525.9|1509.9|1525.9|1509.9|1525.5|1509.5|2
1639816650000|2021-12-18 08:37:30|1525.5|1509.5|1525.9|1509.9|1525.9|1509.9|1525.5|1509.5|2
1639816660000|2021-12-18 08:37:40|1525.97|1509.97|1525.5|1509.5|1526.4|1510.4|1525.5|1509.5|8
1639816680000|2021-12-18 08:38:00|1525.79|1509.79|1526|1510|1526|1510|1525.79|1509.79|2
1639816690000|2021-12-18 08:38:10|1525.79|1509.79|1526|1510|1526|1510|1525.79|1509.79|2
1639816710000|2021-12-18 08:38:30|1525.79|1509.79|1525|1509|1526|1510|1525|1509|4
1639816720000|2021-12-18 08:38:40|1524.5|1508.5|1524|1508|1524.5|1508.5|1524|1508|4
1639816740000|2021-12-18 08:39:00|1524.18|1508.18|1524.15|1508.15|1524.18|1508.18|1524|1508|3
1639816750000|2021-12-18 08:39:10|1524|1508|1524|1508|1524.1|1508.1|1523.92|1507.92|4
1639816760000|2021-12-18 08:39:20|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639816770000|2021-12-18 08:39:30|1523.45|1507.45|1523.05|1507.05|1523.45|1507.45|1523.05|1507.05|3
1639816780000|2021-12-18 08:39:40|1523.39|1507.39|1524.25|1508.25|1524.25|1508.25|1523.05|1507.05|6
1639816790000|2021-12-18 08:39:50|1524.44|1508.44|1524.79|1508.79|1525|1509|1524.44|1508.44|12
1639816800000|2021-12-18 08:40:00|1524.5|1508.5|1524.5|1508.5|1524.9|1508.9|1524.1|1508.1|5
1639816810000|2021-12-18 08:40:10|1524.25|1508.25|1524.07|1508.07|1524.25|1508.25|1524.07|1508.07|2
1639816820000|2021-12-18 08:40:20|1524|1508|1523.94|1507.94|1524.02|1508.02|1523.94|1507.94|3
1639816830000|2021-12-18 08:40:30|1523.65|1507.65|1524.15|1508.15|1524.15|1508.15|1523.65|1507.65|8
1639816840000|2021-12-18 08:40:40|1524.35|1508.35|1524.13|1508.13|1524.35|1508.35|1523.94|1507.94|6
1639816850000|2021-12-18 08:40:50|1524|1508|1524|1508|1524.25|1508.25|1524|1508|4
1639816860000|2021-12-18 08:41:00|1524.5|1508.5|1524.67|1508.67|1524.72|1508.72|1524.45|1508.45|7
1639816870000|2021-12-18 08:41:10|1524.45|1508.45|1524.25|1508.25|1524.95|1508.95|1524.25|1508.25|10
1639816880000|2021-12-18 08:41:20|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639816890000|2021-12-18 08:41:30|1524.9|1508.9|1524|1508|1524.9|1508.9|1524|1508|5
1639816910000|2021-12-18 08:41:50|1524.04|1508.04|1524.09|1508.09|1524.29|1508.29|1524|1508|4
1639816920000|2021-12-18 08:42:00|1524|1508|1524.9|1508.9|1524.9|1508.9|1523.79|1507.79|6
1639816940000|2021-12-18 08:42:20|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1639816950000|2021-12-18 08:42:30|1525.59|1509.59|1526.09|1510.09|1526.09|1510.09|1525.59|1509.59|2
1639816960000|2021-12-18 08:42:40|1526.5|1510.5|1526.75|1510.75|1527.08|1511.08|1526.5|1510.5|3
1639816970000|2021-12-18 08:42:50|1527|1511|1527.45|1511.45|1527.45|1511.45|1527|1511|2
1639816980000|2021-12-18 08:43:00|1527|1511|1523|1507|1527|1511|1523|1507|13
1639816990000|2021-12-18 08:43:10|1522.65|1506.65|1522.5|1506.5|1523|1507|1522.5|1506.5|6
1639817010000|2021-12-18 08:43:30|1522.33|1506.33|1522.45|1506.45|1522.45|1506.45|1522.33|1506.33|2
1639817020000|2021-12-18 08:43:40|1522.5|1506.5|1522.88|1506.88|1522.93|1506.93|1522.5|1506.5|8
1639817030000|2021-12-18 08:43:50|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1522.5|1506.5|3
1639817040000|2021-12-18 08:44:00|1523.3|1507.3|1521.7|1505.7|1523.3|1507.3|1521.7|1505.7|12
1639817050000|2021-12-18 08:44:10|1521.59|1505.59|1521.55|1505.55|1521.59|1505.59|1521.39|1505.39|4
1639817060000|2021-12-18 08:44:20|1521.5|1505.5|1521.3|1505.3|1521.5|1505.5|1521.17|1505.17|3
1639817080000|2021-12-18 08:44:40|1520.8|1504.8|1520.49|1504.49|1520.8|1504.8|1520.46|1504.46|5
1639817090000|2021-12-18 08:44:50|1520.55|1504.55|1520.3|1504.3|1520.55|1504.55|1519.8|1503.8|8
1639817100000|2021-12-18 08:45:00|1520.39|1504.39|1519.75|1503.75|1520.5|1504.5|1519.75|1503.75|11
1639817110000|2021-12-18 08:45:10|1520.25|1504.25|1520.5|1504.5|1520.5|1504.5|1520.25|1504.25|4
1639817120000|2021-12-18 08:45:20|1520.29|1504.29|1518.82|1502.82|1520.29|1504.29|1518.82|1502.82|7
1639817130000|2021-12-18 08:45:30|1518.77|1502.77|1518.5|1502.5|1518.77|1502.77|1518.5|1502.5|2
1639817140000|2021-12-18 08:45:40|1517.65|1501.65|1517.65|1501.65|1517.87|1501.87|1517.65|1501.65|3
1639817150000|2021-12-18 08:45:50|1517.5|1501.5|1517|1501|1517.5|1501.5|1517|1501|2
1639817160000|2021-12-18 08:46:00|1516.95|1500.95|1516.5|1500.5|1517|1501|1516.5|1500.5|3
1639817170000|2021-12-18 08:46:10|1516.72|1500.72|1516.72|1500.72|1516.72|1500.72|1516.72|1500.72|1
1639817180000|2021-12-18 08:46:20|1516.5|1500.5|1517|1501|1517.35|1501.35|1516.5|1500.5|8
1639817190000|2021-12-18 08:46:30|1516.9|1500.9|1517|1501|1517|1501|1516.9|1500.9|4
1639817200000|2021-12-18 08:46:40|1516.9|1500.9|1517|1501|1517.11|1501.11|1516.9|1500.9|4
1639817210000|2021-12-18 08:46:50|1517.4|1501.4|1517.45|1501.45|1517.45|1501.45|1517.4|1501.4|2
1639817220000|2021-12-18 08:47:00|1517|1501|1516.5|1500.5|1517|1501|1516.5|1500.5|3
1639817230000|2021-12-18 08:47:10|1516.75|1500.75|1517.2|1501.2|1517.2|1501.2|1516.75|1500.75|2
1639817240000|2021-12-18 08:47:20|1517.4|1501.4|1517.5|1501.5|1517.5|1501.5|1517.4|1501.4|2
1639817280000|2021-12-18 08:48:00|1516.75|1500.75|1516.79|1500.79|1517|1501|1516.5|1500.5|6
1639817290000|2021-12-18 08:48:10|1517|1501|1516.5|1500.5|1517|1501|1516.5|1500.5|2
1639817310000|2021-12-18 08:48:30|1516.75|1500.75|1516.75|1500.75|1516.75|1500.75|1516.75|1500.75|1
1639817320000|2021-12-18 08:48:40|1516.5|1500.5|1516.5|1500.5|1516.75|1500.75|1516.5|1500.5|3
1639817330000|2021-12-18 08:48:50|1516.75|1500.75|1521.01|1505.01|1521.01|1505.01|1516.75|1500.75|11
1639817340000|2021-12-18 08:49:00|1520.72|1504.72|1521.88|1505.88|1522.27|1506.27|1520.72|1504.72|8
1639817350000|2021-12-18 08:49:10|1521.72|1505.72|1522.14|1506.14|1522.22|1506.22|1521.5|1505.5|6
1639817360000|2021-12-18 08:49:20|1522.29|1506.29|1521.23|1505.23|1522.3|1506.3|1521.23|1505.23|11
1639817370000|2021-12-18 08:49:30|1521.45|1505.45|1521.2|1505.2|1521.45|1505.45|1521.2|1505.2|4
1639817380000|2021-12-18 08:49:40|1521.7|1505.7|1521.73|1505.73|1521.8|1505.8|1521.2|1505.2|5
1639817390000|2021-12-18 08:49:50|1521.78|1505.78|1521.74|1505.74|1521.83|1505.83|1521.25|1505.25|6
1639817400000|2021-12-18 08:50:00|1521.45|1505.45|1521.63|1505.63|1521.84|1505.84|1521.31|1505.31|16
1639817410000|2021-12-18 08:50:10|1521.59|1505.59|1521.79|1505.79|1521.84|1505.84|1521.59|1505.59|8
1639817420000|2021-12-18 08:50:20|1521.63|1505.63|1522.04|1506.04|1522.04|1506.04|1521.63|1505.63|8
1639817430000|2021-12-18 08:50:30|1521.89|1505.89|1521.84|1505.84|1522.13|1506.13|1521.84|1505.84|5
1639817440000|2021-12-18 08:50:40|1522.04|1506.04|1519.5|1503.5|1522.04|1506.04|1519.5|1503.5|11
1639817450000|2021-12-18 08:50:50|1519.45|1503.45|1519.72|1503.72|1519.95|1503.95|1519.45|1503.45|6
1639817460000|2021-12-18 08:51:00|1519.5|1503.5|1519.4|1503.4|1519.9|1503.9|1519.4|1503.4|6
1639817470000|2021-12-18 08:51:10|1519.9|1503.9|1520|1504|1520|1504|1519.27|1503.27|9
1639817480000|2021-12-18 08:51:20|1519.9|1503.9|1519.36|1503.36|1519.9|1503.9|1519.34|1503.34|5
1639817490000|2021-12-18 08:51:30|1519.5|1503.5|1519.72|1503.72|1519.9|1503.9|1519.17|1503.17|14
1639817500000|2021-12-18 08:51:40|1519.5|1503.5|1519.4|1503.4|1519.72|1503.72|1519.4|1503.4|6
1639817510000|2021-12-18 08:51:50|1519.62|1503.62|1519.79|1503.79|1520|1504|1519.5|1503.5|8
1639817520000|2021-12-18 08:52:00|1519.5|1503.5|1519.72|1503.72|1520|1504|1519.28|1503.28|10
1639817530000|2021-12-18 08:52:10|1519.81|1503.81|1521.09|1505.09|1521.09|1505.09|1519.81|1503.81|7
1639817540000|2021-12-18 08:52:20|1521.5|1505.5|1520.42|1504.42|1522|1506|1520.42|1504.42|8
1639817550000|2021-12-18 08:52:30|1520.15|1504.15|1520.75|1504.75|1521|1505|1520.15|1504.15|5
1639817560000|2021-12-18 08:52:40|1520.92|1504.92|1520.5|1504.5|1520.92|1504.92|1520.5|1504.5|2
1639817570000|2021-12-18 08:52:50|1520.35|1504.35|1520.64|1504.64|1520.78|1504.78|1520.35|1504.35|7
1639817580000|2021-12-18 08:53:00|1520.14|1504.14|1520.1|1504.1|1520.14|1504.14|1520.1|1504.1|2
1639817590000|2021-12-18 08:53:10|1519.97|1503.97|1519.39|1503.39|1520|1504|1519.39|1503.39|3
1639817600000|2021-12-18 08:53:20|1519.4|1503.4|1519.2|1503.2|1519.4|1503.4|1519.2|1503.2|2
1639817610000|2021-12-18 08:53:30|1519.23|1503.23|1518.7|1502.7|1519.3|1503.3|1518.7|1502.7|4
1639817620000|2021-12-18 08:53:40|1519|1503|1519|1503|1519.3|1503.3|1519|1503|4
1639817630000|2021-12-18 08:53:50|1519.75|1503.75|1520.34|1504.34|1520.34|1504.34|1519.75|1503.75|3
1639817640000|2021-12-18 08:54:00|1520.69|1504.69|1520|1504|1520.69|1504.69|1519.92|1503.92|11
1639817650000|2021-12-18 08:54:10|1520.45|1504.45|1521|1505|1521|1505|1520.45|1504.45|5
1639817660000|2021-12-18 08:54:20|1520.5|1504.5|1520.5|1504.5|1521|1505|1520.5|1504.5|10
1639817670000|2021-12-18 08:54:30|1520.24|1504.24|1520.72|1504.72|1520.8|1504.8|1520.24|1504.24|5
1639817680000|2021-12-18 08:54:40|1520.5|1504.5|1520.75|1504.75|1520.75|1504.75|1520.5|1504.5|3
1639817690000|2021-12-18 08:54:50|1521|1505|1521|1505|1521|1505|1520.5|1504.5|10
1639817700000|2021-12-18 08:55:00|1521.35|1505.35|1521.69|1505.69|1522|1506|1521.35|1505.35|8
1639817710000|2021-12-18 08:55:10|1522.3|1506.3|1522.3|1506.3|1522.49|1506.49|1522.3|1506.3|3
1639817720000|2021-12-18 08:55:20|1522.45|1506.45|1522|1506|1522.45|1506.45|1522|1506|2
1639817730000|2021-12-18 08:55:30|1522.1|1506.1|1521.98|1505.98|1522.1|1506.1|1521.98|1505.98|2
1639817740000|2021-12-18 08:55:40|1521.92|1505.92|1521.92|1505.92|1521.92|1505.92|1521.92|1505.92|1
1639817750000|2021-12-18 08:55:50|1522|1506|1522.4|1506.4|1522.4|1506.4|1522|1506|2
1639817760000|2021-12-18 08:56:00|1522|1506|1521.5|1505.5|1522|1506|1521.5|1505.5|2
1639817770000|2021-12-18 08:56:10|1521.92|1505.92|1522|1506|1522.3|1506.3|1521.5|1505.5|6
1639817790000|2021-12-18 08:56:30|1522.35|1506.35|1522.35|1506.35|1522.35|1506.35|1522.35|1506.35|1
1639817810000|2021-12-18 08:56:50|1522.4|1506.4|1522.4|1506.4|1522.4|1506.4|1522.4|1506.4|1
1639817820000|2021-12-18 08:57:00|1522.35|1506.35|1522.69|1506.69|1522.69|1506.69|1522.35|1506.35|3
1639817830000|2021-12-18 08:57:10|1522.5|1506.5|1522.25|1506.25|1522.5|1506.5|1522.25|1506.25|2
1639817840000|2021-12-18 08:57:20|1522.09|1506.09|1522.09|1506.09|1522.09|1506.09|1522.09|1506.09|1
1639817860000|2021-12-18 08:57:40|1522|1506|1522|1506|1522.25|1506.25|1521.5|1505.5|10
1639817870000|2021-12-18 08:57:50|1522.25|1506.25|1522.25|1506.25|1522.25|1506.25|1522.25|1506.25|1
1639817880000|2021-12-18 08:58:00|1522.47|1506.47|1522.75|1506.75|1522.85|1506.85|1522.47|1506.47|9
1639817900000|2021-12-18 08:58:20|1522.9|1506.9|1524.37|1508.37|1524.37|1508.37|1522.5|1506.5|11
1639817910000|2021-12-18 08:58:30|1524.17|1508.17|1523.88|1507.88|1524.45|1508.45|1523.88|1507.88|6
1639817920000|2021-12-18 08:58:40|1523.79|1507.79|1523.92|1507.92|1524|1508|1523.79|1507.79|4
1639817930000|2021-12-18 08:58:50|1523.79|1507.79|1523.79|1507.79|1523.79|1507.79|1523.79|1507.79|1
1639817940000|2021-12-18 08:59:00|1523.98|1507.98|1524.4|1508.4|1524.5|1508.5|1523.6|1507.6|8
1639817950000|2021-12-18 08:59:10|1524.5|1508.5|1524.56|1508.56|1525.19|1509.19|1524.5|1508.5|11
1639817960000|2021-12-18 08:59:20|1524.84|1508.84|1525.5|1509.5|1525.95|1509.95|1524.56|1508.56|11
1639817970000|2021-12-18 08:59:30|1525.79|1509.79|1524.82|1508.82|1525.79|1509.79|1524.82|1508.82|4
1639817980000|2021-12-18 08:59:40|1525|1509|1524.82|1508.82|1525|1509|1524.82|1508.82|3
1639817990000|2021-12-18 08:59:50|1524.79|1508.79|1524.79|1508.79|1524.82|1508.82|1524.79|1508.79|3
1639818000000|2021-12-18 09:00:00|1524.82|1508.82|1525|1509|1525.1|1509.1|1524.82|1508.82|4
1639818010000|2021-12-18 09:00:10|1524.97|1508.97|1524.92|1508.92|1525|1509|1524.78|1508.78|5
1639818020000|2021-12-18 09:00:20|1525.18|1509.18|1525.18|1509.18|1525.18|1509.18|1525.18|1509.18|1
1639818030000|2021-12-18 09:00:30|1525.13|1509.13|1525.06|1509.06|1525.5|1509.5|1525.06|1509.06|5
1639818040000|2021-12-18 09:00:40|1525.04|1509.04|1525.5|1509.5|1525.72|1509.72|1525.04|1509.04|4
1639818050000|2021-12-18 09:00:50|1525|1509|1525.72|1509.72|1525.72|1509.72|1525|1509|9
1639818060000|2021-12-18 09:01:00|1525.95|1509.95|1525.72|1509.72|1526|1510|1525.45|1509.45|11
1639818070000|2021-12-18 09:01:10|1525.5|1509.5|1526.75|1510.75|1526.75|1510.75|1525.5|1509.5|9
1639818080000|2021-12-18 09:01:20|1526.64|1510.64|1527.42|1511.42|1527.5|1511.5|1526.5|1510.5|7
1639818090000|2021-12-18 09:01:30|1527.64|1511.64|1527.92|1511.92|1528.05|1512.05|1527.64|1511.64|4
1639818100000|2021-12-18 09:01:40|1527.75|1511.75|1528.51|1512.51|1528.51|1512.51|1527.5|1511.5|11
1639818110000|2021-12-18 09:01:50|1529.03|1513.03|1527.5|1511.5|1529.03|1513.03|1527.5|1511.5|6
1639818120000|2021-12-18 09:02:00|1527.07|1511.07|1526.97|1510.97|1527.07|1511.07|1526.97|1510.97|2
1639818130000|2021-12-18 09:02:10|1526.82|1510.82|1526.82|1510.82|1526.82|1510.82|1526.82|1510.82|1
1639818140000|2021-12-18 09:02:20|1526.79|1510.79|1527.5|1511.5|1527.5|1511.5|1526.79|1510.79|4
1639818150000|2021-12-18 09:02:30|1527.55|1511.55|1527.75|1511.75|1527.75|1511.75|1527.5|1511.5|3
1639818160000|2021-12-18 09:02:40|1528.4|1512.4|1528.61|1512.61|1528.61|1512.61|1528|1512|5
1639818170000|2021-12-18 09:02:50|1528.5|1512.5|1529.72|1513.72|1530|1514|1528.5|1512.5|13
1639818180000|2021-12-18 09:03:00|1529.5|1513.5|1530|1514|1530|1514|1529.5|1513.5|4
1639818190000|2021-12-18 09:03:10|1529.5|1513.5|1529.75|1513.75|1530|1514|1529.5|1513.5|5
1639818200000|2021-12-18 09:03:20|1529.8|1513.8|1529.75|1513.75|1529.8|1513.8|1529.75|1513.75|2
1639818210000|2021-12-18 09:03:30|1530|1514|1529.45|1513.45|1530|1514|1529.45|1513.45|4
1639818220000|2021-12-18 09:03:40|1529.26|1513.26|1529.2|1513.2|1529.26|1513.26|1529.2|1513.2|2
1639818230000|2021-12-18 09:03:50|1529.26|1513.26|1529.5|1513.5|1529.5|1513.5|1528.95|1512.95|5
1639818240000|2021-12-18 09:04:00|1529.45|1513.45|1529.5|1513.5|1529.5|1513.5|1529.45|1513.45|3
1639818270000|2021-12-18 09:04:30|1529.55|1513.55|1529.5|1513.5|1529.55|1513.55|1529.5|1513.5|2
1639818280000|2021-12-18 09:04:40|1529.25|1513.25|1529.19|1513.19|1529.25|1513.25|1529.19|1513.19|2
1639818290000|2021-12-18 09:04:50|1529.35|1513.35|1529.5|1513.5|1529.5|1513.5|1528.69|1512.69|6
1639818300000|2021-12-18 09:05:00|1529.45|1513.45|1529.5|1513.5|1529.7|1513.7|1529.45|1513.45|6
1639818320000|2021-12-18 09:05:20|1529.86|1513.86|1530.56|1514.56|1530.56|1514.56|1529.86|1513.86|2
1639818330000|2021-12-18 09:05:30|1530.69|1514.69|1530.69|1514.69|1530.69|1514.69|1530.69|1514.69|1
1639818340000|2021-12-18 09:05:40|1531.1|1515.1|1530.75|1514.75|1531.1|1515.1|1530.75|1514.75|2
1639818360000|2021-12-18 09:06:00|1531.3|1515.3|1531.5|1515.5|1531.5|1515.5|1531.3|1515.3|2
1639818370000|2021-12-18 09:06:10|1531.72|1515.72|1532.85|1516.85|1532.85|1516.85|1531.5|1515.5|9
1639818380000|2021-12-18 09:06:20|1532.8|1516.8|1532.9|1516.9|1533.01|1517.01|1532.69|1516.69|5
1639818390000|2021-12-18 09:06:30|1533.15|1517.15|1533|1517|1533.5|1517.5|1532.82|1516.82|5
1639818400000|2021-12-18 09:06:40|1532.5|1516.5|1531.55|1515.55|1532.5|1516.5|1531.55|1515.55|5
1639818410000|2021-12-18 09:06:50|1531.42|1515.42|1531.69|1515.69|1531.85|1515.85|1531.42|1515.42|6
1639818420000|2021-12-18 09:07:00|1531.72|1515.72|1531.42|1515.42|1531.72|1515.72|1531.42|1515.42|9
1639818430000|2021-12-18 09:07:10|1531.35|1515.35|1531|1515|1531.42|1515.42|1530.65|1514.65|9
1639818440000|2021-12-18 09:07:20|1531.25|1515.25|1530.75|1514.75|1531.25|1515.25|1530.5|1514.5|12
1639818450000|2021-12-18 09:07:30|1531|1515|1531.29|1515.29|1531.29|1515.29|1530.75|1514.75|9
1639818460000|2021-12-18 09:07:40|1531.32|1515.32|1532.25|1516.25|1532.25|1516.25|1531.32|1515.32|6
1639818470000|2021-12-18 09:07:50|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1
1639818490000|2021-12-18 09:08:10|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639818550000|2021-12-18 09:09:10|1532.72|1516.72|1533|1517|1533|1517|1532.72|1516.72|2
1639818570000|2021-12-18 09:09:30|1533.36|1517.36|1533.6|1517.6|1533.6|1517.6|1533.36|1517.36|2
1639818580000|2021-12-18 09:09:40|1533.56|1517.56|1533.56|1517.56|1533.56|1517.56|1533.56|1517.56|1
1639818590000|2021-12-18 09:09:50|1533.5|1517.5|1533|1517|1533.56|1517.56|1533|1517|6
1639818620000|2021-12-18 09:10:20|1533.5|1517.5|1533.56|1517.56|1533.75|1517.75|1533.5|1517.5|11
1639818630000|2021-12-18 09:10:30|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.48|1517.48|3
1639818680000|2021-12-18 09:11:20|1532.94|1516.94|1533.37|1517.37|1533.37|1517.37|1532.94|1516.94|2
1639818690000|2021-12-18 09:11:30|1533.5|1517.5|1533.45|1517.45|1533.5|1517.5|1533.32|1517.32|3
1639818700000|2021-12-18 09:11:40|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639818720000|2021-12-18 09:12:00|1533.4|1517.4|1534.5|1518.5|1534.5|1518.5|1533.4|1517.4|4
1639818730000|2021-12-18 09:12:10|1534|1518|1534|1518|1534.4|1518.4|1534|1518|4
1639818740000|2021-12-18 09:12:20|1534.4|1518.4|1533.5|1517.5|1534.4|1518.4|1533.44|1517.44|4
1639818750000|2021-12-18 09:12:30|1532.75|1516.75|1533.5|1517.5|1533.5|1517.5|1532.75|1516.75|16
1639818760000|2021-12-18 09:12:40|1533.58|1517.58|1534.11|1518.11|1534.27|1518.27|1533.58|1517.58|5
1639818770000|2021-12-18 09:12:50|1533.89|1517.89|1533.89|1517.89|1534.11|1518.11|1533.7|1517.7|9
1639818780000|2021-12-18 09:13:00|1533.5|1517.5|1532.91|1516.91|1533.5|1517.5|1532.91|1516.91|3
1639818810000|2021-12-18 09:13:30|1532.5|1516.5|1532|1516|1532.5|1516.5|1532|1516|4
1639818820000|2021-12-18 09:13:40|1532.3|1516.3|1532|1516|1532.3|1516.3|1531.92|1515.92|6
1639818830000|2021-12-18 09:13:50|1531.92|1515.92|1532|1516|1532|1516|1531.92|1515.92|4
1639818840000|2021-12-18 09:14:00|1531.92|1515.92|1532|1516|1532|1516|1531.92|1515.92|10
1639818860000|2021-12-18 09:14:20|1532.19|1516.19|1532.69|1516.69|1532.69|1516.69|1532.19|1516.19|2
1639818870000|2021-12-18 09:14:30|1533.2|1517.2|1532.75|1516.75|1533.2|1517.2|1532.75|1516.75|4
1639818880000|2021-12-18 09:14:40|1533.05|1517.05|1533|1517|1533.05|1517.05|1533|1517|2
1639818890000|2021-12-18 09:14:50|1533.13|1517.13|1533|1517|1533.13|1517.13|1533|1517|2
1639818910000|2021-12-18 09:15:10|1532.94|1516.94|1532.94|1516.94|1533.09|1517.09|1532.85|1516.85|5
1639818920000|2021-12-18 09:15:20|1533.09|1517.09|1533|1517|1533.35|1517.35|1533|1517|5
1639818930000|2021-12-18 09:15:30|1533.13|1517.13|1533.13|1517.13|1533.13|1517.13|1533.13|1517.13|1
1639818940000|2021-12-18 09:15:40|1533|1517|1533|1517|1533|1517|1533|1517|1
1639818950000|2021-12-18 09:15:50|1533.11|1517.11|1533|1517|1533.11|1517.11|1532.94|1516.94|3
1639818960000|2021-12-18 09:16:00|1533.05|1517.05|1533.45|1517.45|1533.45|1517.45|1533.05|1517.05|3
1639818980000|2021-12-18 09:16:20|1533.67|1517.67|1534|1518|1534.3|1518.3|1533.67|1517.67|5
1639818990000|2021-12-18 09:16:30|1535|1519|1535.5|1519.5|1535.5|1519.5|1535|1519|2
1639819000000|2021-12-18 09:16:40|1535.37|1519.37|1535.64|1519.64|1535.64|1519.64|1535.37|1519.37|3
1639819010000|2021-12-18 09:16:50|1535.5|1519.5|1536.72|1520.72|1536.72|1520.72|1535.5|1519.5|4
1639819020000|2021-12-18 09:17:00|1536.86|1520.86|1536.79|1520.79|1536.86|1520.86|1536.79|1520.79|2
1639819030000|2021-12-18 09:17:10|1536.5|1520.5|1536.32|1520.32|1536.5|1520.5|1536.32|1520.32|2
1639819040000|2021-12-18 09:17:20|1536|1520|1535.5|1519.5|1536|1520|1535.5|1519.5|2
1639819050000|2021-12-18 09:17:30|1534.85|1518.85|1534.5|1518.5|1534.85|1518.85|1534.5|1518.5|2
1639819060000|2021-12-18 09:17:40|1534.53|1518.53|1534.5|1518.5|1534.53|1518.53|1534.5|1518.5|2
1639819080000|2021-12-18 09:18:00|1534.35|1518.35|1534.35|1518.35|1534.35|1518.35|1534.35|1518.35|1
1639819090000|2021-12-18 09:18:10|1534.27|1518.27|1533.5|1517.5|1534.27|1518.27|1533.49|1517.49|5
1639819100000|2021-12-18 09:18:20|1533.3|1517.3|1533.3|1517.3|1533.3|1517.3|1533.3|1517.3|1
1639819110000|2021-12-18 09:18:30|1533.1|1517.1|1533.1|1517.1|1533.1|1517.1|1533.1|1517.1|1
1639819120000|2021-12-18 09:18:40|1532.6|1516.6|1533.1|1517.1|1533.1|1517.1|1532.6|1516.6|3
1639819130000|2021-12-18 09:18:50|1532.6|1516.6|1532.5|1516.5|1533.1|1517.1|1532.5|1516.5|4
1639819140000|2021-12-18 09:19:00|1532.82|1516.82|1532.75|1516.75|1533|1517|1532.5|1516.5|5
1639819150000|2021-12-18 09:19:10|1532.5|1516.5|1533.15|1517.15|1533.15|1517.15|1532.5|1516.5|3
1639819160000|2021-12-18 09:19:20|1533.07|1517.07|1533.15|1517.15|1533.15|1517.15|1533.07|1517.07|2
1639819170000|2021-12-18 09:19:30|1533.35|1517.35|1533.35|1517.35|1533.35|1517.35|1533.35|1517.35|1
1639819200000|2021-12-18 09:20:00|1532.85|1516.85|1532.53|1516.53|1532.85|1516.85|1532.45|1516.45|5
1639819210000|2021-12-18 09:20:10|1532.78|1516.78|1532.78|1516.78|1532.78|1516.78|1532.53|1516.53|5
1639819220000|2021-12-18 09:20:20|1532.53|1516.53|1533.2|1517.2|1533.2|1517.2|1532.53|1516.53|5
1639819240000|2021-12-18 09:20:40|1533.49|1517.49|1533.49|1517.49|1533.49|1517.49|1533.49|1517.49|1
1639819250000|2021-12-18 09:20:50|1533.5|1517.5|1533.49|1517.49|1533.5|1517.5|1533.49|1517.49|4
1639819260000|2021-12-18 09:21:00|1532.7|1516.7|1536.82|1520.82|1537|1521|1532.6|1516.6|11
1639819270000|2021-12-18 09:21:10|1537.46|1521.46|1535.92|1519.92|1537.46|1521.46|1535.5|1519.5|9
1639819280000|2021-12-18 09:21:20|1535.5|1519.5|1535.92|1519.92|1535.92|1519.92|1535.5|1519.5|2
1639819290000|2021-12-18 09:21:30|1536.2|1520.2|1535.92|1519.92|1536.2|1520.2|1535.92|1519.92|3
1639819300000|2021-12-18 09:21:40|1536.02|1520.02|1535.92|1519.92|1536.02|1520.02|1535.92|1519.92|2
1639819310000|2021-12-18 09:21:50|1535.97|1519.97|1536.02|1520.02|1536.02|1520.02|1535.97|1519.97|2
1639819330000|2021-12-18 09:22:10|1535.92|1519.92|1535.5|1519.5|1535.92|1519.92|1535.5|1519.5|2
1639819340000|2021-12-18 09:22:20|1535.27|1519.27|1535.35|1519.35|1535.35|1519.35|1535.27|1519.27|2
1639819360000|2021-12-18 09:22:40|1535.5|1519.5|1535.75|1519.75|1536.03|1520.03|1535.5|1519.5|5
1639819370000|2021-12-18 09:22:50|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1639819390000|2021-12-18 09:23:10|1535.75|1519.75|1536.75|1520.75|1536.75|1520.75|1535.75|1519.75|7
1639819400000|2021-12-18 09:23:20|1537.13|1521.13|1537|1521|1537.13|1521.13|1537|1521|2
1639819410000|2021-12-18 09:23:30|1537.3|1521.3|1537|1521|1537.3|1521.3|1537|1521|3
1639819420000|2021-12-18 09:23:40|1537.24|1521.24|1537.5|1521.5|1537.5|1521.5|1537.24|1521.24|2
1639819430000|2021-12-18 09:23:50|1537.55|1521.55|1537.5|1521.5|1537.55|1521.55|1537.5|1521.5|3
1639819440000|2021-12-18 09:24:00|1537.53|1521.53|1537.32|1521.32|1537.56|1521.56|1537.32|1521.32|4
1639819450000|2021-12-18 09:24:10|1537.5|1521.5|1542.12|1526.12|1543.5|1527.5|1537.5|1521.5|14
1639819460000|2021-12-18 09:24:20|1541.72|1525.72|1538.5|1522.5|1541.72|1525.72|1538.2|1522.2|16
1639819470000|2021-12-18 09:24:30|1537.9|1521.9|1538.25|1522.25|1538.25|1522.25|1537.9|1521.9|2
1639819480000|2021-12-18 09:24:40|1537.75|1521.75|1537.5|1521.5|1538.07|1522.07|1537.5|1521.5|5
1639819490000|2021-12-18 09:24:50|1537.82|1521.82|1537.42|1521.42|1538.32|1522.32|1537.42|1521.42|5
1639819500000|2021-12-18 09:25:00|1537.5|1521.5|1536.24|1520.24|1537.5|1521.5|1536.24|1520.24|8
1639819510000|2021-12-18 09:25:10|1536.18|1520.18|1535.5|1519.5|1536.5|1520.5|1535.5|1519.5|6
1639819520000|2021-12-18 09:25:20|1535.36|1519.36|1535.36|1519.36|1535.5|1519.5|1535.36|1519.36|3
1639819530000|2021-12-18 09:25:30|1535.28|1519.28|1534.5|1518.5|1535.28|1519.28|1534.5|1518.5|3
1639819540000|2021-12-18 09:25:40|1534.27|1518.27|1533.5|1517.5|1534.27|1518.27|1533.5|1517.5|9
1639819550000|2021-12-18 09:25:50|1533.92|1517.92|1533.92|1517.92|1534.09|1518.09|1533.5|1517.5|9
1639819560000|2021-12-18 09:26:00|1533.98|1517.98|1534.4|1518.4|1534.4|1518.4|1533.98|1517.98|3
1639819570000|2021-12-18 09:26:10|1534.65|1518.65|1534.79|1518.79|1534.79|1518.79|1534.24|1518.24|9
1639819580000|2021-12-18 09:26:20|1534.5|1518.5|1535.35|1519.35|1535.35|1519.35|1534.5|1518.5|4
1639819620000|2021-12-18 09:27:00|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1
1639819650000|2021-12-18 09:27:30|1535.7|1519.7|1535.67|1519.67|1535.95|1519.95|1535.67|1519.67|3
1639819660000|2021-12-18 09:27:40|1536.12|1520.12|1536.22|1520.22|1536.22|1520.22|1536.12|1520.12|2
1639819670000|2021-12-18 09:27:50|1536.31|1520.31|1536.66|1520.66|1536.91|1520.91|1536.31|1520.31|6
1639819680000|2021-12-18 09:28:00|1536.41|1520.41|1536.66|1520.66|1536.91|1520.91|1536.41|1520.41|4
1639819700000|2021-12-18 09:28:20|1537.27|1521.27|1537.27|1521.27|1537.27|1521.27|1537.27|1521.27|1
1639819710000|2021-12-18 09:28:30|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1
1639819720000|2021-12-18 09:28:40|1537.71|1521.71|1537.5|1521.5|1537.74|1521.74|1537.24|1521.24|6
1639819730000|2021-12-18 09:28:50|1537.14|1521.14|1537.14|1521.14|1537.14|1521.14|1537.14|1521.14|1
1639819740000|2021-12-18 09:29:00|1537|1521|1536.92|1520.92|1537|1521|1536.5|1520.5|4
1639819750000|2021-12-18 09:29:10|1537.3|1521.3|1537.95|1521.95|1537.95|1521.95|1537.3|1521.3|6
1639819760000|2021-12-18 09:29:20|1537.67|1521.67|1537.72|1521.72|1537.72|1521.72|1537.5|1521.5|6
1639819770000|2021-12-18 09:29:30|1537.5|1521.5|1537.5|1521.5|1538|1522|1537.5|1521.5|5
1639819780000|2021-12-18 09:29:40|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1
1639819790000|2021-12-18 09:29:50|1537.45|1521.45|1537|1521|1537.45|1521.45|1537|1521|2
1639819800000|2021-12-18 09:30:00|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.43|1520.43|3
1639819820000|2021-12-18 09:30:20|1536.82|1520.82|1536.82|1520.82|1536.82|1520.82|1536.82|1520.82|1
1639819830000|2021-12-18 09:30:30|1536.5|1520.5|1537.15|1521.15|1537.15|1521.15|1536.5|1520.5|5
1639819840000|2021-12-18 09:30:40|1537.07|1521.07|1537.07|1521.07|1537.07|1521.07|1537.07|1521.07|1
1639819850000|2021-12-18 09:30:50|1537.15|1521.15|1537.22|1521.22|1537.22|1521.22|1537.15|1521.15|3
1639819860000|2021-12-18 09:31:00|1537.5|1521.5|1538.16|1522.16|1538.2|1522.2|1537.5|1521.5|5
1639819870000|2021-12-18 09:31:10|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1639819880000|2021-12-18 09:31:20|1538.7|1522.7|1539.19|1523.19|1539.19|1523.19|1538.7|1522.7|5
1639819890000|2021-12-18 09:31:30|1539.14|1523.14|1539.14|1523.14|1539.14|1523.14|1539.14|1523.14|1
1639819900000|2021-12-18 09:31:40|1539.09|1523.09|1539.09|1523.09|1539.09|1523.09|1538.99|1522.99|5
1639819910000|2021-12-18 09:31:50|1539.24|1523.24|1539.24|1523.24|1539.24|1523.24|1539.24|1523.24|1
1639819930000|2021-12-18 09:32:10|1539.3|1523.3|1539.64|1523.64|1539.64|1523.64|1539.3|1523.3|3
1639819940000|2021-12-18 09:32:20|1539.48|1523.48|1541.33|1525.33|1541.33|1525.33|1539.39|1523.39|13
1639819950000|2021-12-18 09:32:30|1541.14|1525.14|1541.32|1525.32|1542.15|1526.15|1541.14|1525.14|12
1639819960000|2021-12-18 09:32:40|1541.5|1525.5|1541.14|1525.14|1541.5|1525.5|1541.12|1525.12|4
1639819970000|2021-12-18 09:32:50|1541.22|1525.22|1541.22|1525.22|1541.22|1525.22|1541.22|1525.22|1
1639819980000|2021-12-18 09:33:00|1541.15|1525.15|1541.14|1525.14|1541.15|1525.15|1541.14|1525.14|2
1639819990000|2021-12-18 09:33:10|1541.3|1525.3|1541.14|1525.14|1541.3|1525.3|1541.14|1525.14|2
1639820010000|2021-12-18 09:33:30|1541.2|1525.2|1539.5|1523.5|1541.23|1525.23|1539.5|1523.5|8
1639820020000|2021-12-18 09:33:40|1539.05|1523.05|1538|1522|1539.05|1523.05|1538|1522|10
1639820030000|2021-12-18 09:33:50|1537.92|1521.92|1537.27|1521.27|1537.92|1521.92|1537.17|1521.17|6
1639820040000|2021-12-18 09:34:00|1537.19|1521.19|1537.27|1521.27|1537.52|1521.52|1537.12|1521.12|9
1639820050000|2021-12-18 09:34:10|1537.19|1521.19|1537.27|1521.27|1537.27|1521.27|1537.19|1521.19|2
1639820070000|2021-12-18 09:34:30|1537|1521|1536.45|1520.45|1537|1521|1536.45|1520.45|4
1639820090000|2021-12-18 09:34:50|1536.7|1520.7|1538.05|1522.05|1538.05|1522.05|1536.7|1520.7|4
1639820100000|2021-12-18 09:35:00|1538.5|1522.5|1539.4|1523.4|1539.4|1523.4|1538.5|1522.5|6
1639820110000|2021-12-18 09:35:10|1539.5|1523.5|1539.5|1523.5|1539.69|1523.69|1539.5|1523.5|3
1639820120000|2021-12-18 09:35:20|1540.4|1524.4|1539.88|1523.88|1540.4|1524.4|1539.88|1523.88|3
1639820130000|2021-12-18 09:35:30|1540.21|1524.21|1540.69|1524.69|1540.71|1524.71|1540.21|1524.21|6
1639820140000|2021-12-18 09:35:40|1540.5|1524.5|1540|1524|1541|1525|1540|1524|8
1639820150000|2021-12-18 09:35:50|1540.19|1524.19|1540.5|1524.5|1540.69|1524.69|1540.19|1524.19|3
1639820160000|2021-12-18 09:36:00|1540.69|1524.69|1540.14|1524.14|1540.69|1524.69|1540.14|1524.14|7
1639820210000|2021-12-18 09:36:50|1540.3|1524.3|1540.3|1524.3|1540.3|1524.3|1540.3|1524.3|1
1639820220000|2021-12-18 09:37:00|1539.8|1523.8|1539.81|1523.81|1540|1524|1539.5|1523.5|4
1639820230000|2021-12-18 09:37:10|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639820240000|2021-12-18 09:37:20|1539|1523|1539|1523|1539|1523|1539|1523|1
1639820250000|2021-12-18 09:37:30|1539.1|1523.1|1539.02|1523.02|1539.1|1523.1|1538.92|1522.92|3
1639820260000|2021-12-18 09:37:40|1539.25|1523.25|1539.25|1523.25|1539.25|1523.25|1539.19|1523.19|3
1639820290000|2021-12-18 09:38:10|1539.17|1523.17|1539.02|1523.02|1539.25|1523.25|1539.02|1523.02|4
1639820300000|2021-12-18 09:38:20|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1539.1|1523.1|1
1639820310000|2021-12-18 09:38:30|1539.02|1523.02|1539.42|1523.42|1539.69|1523.69|1539.02|1523.02|14
1639820320000|2021-12-18 09:38:40|1538.92|1522.92|1538.92|1522.92|1538.92|1522.92|1538.92|1522.92|1
1639820330000|2021-12-18 09:38:50|1539.1|1523.1|1537|1521|1539.1|1523.1|1537|1521|8
1639820350000|2021-12-18 09:39:10|1537.09|1521.09|1537|1521|1537.09|1521.09|1537|1521|2
1639820360000|2021-12-18 09:39:20|1536.9|1520.9|1537.11|1521.11|1537.11|1521.11|1536.9|1520.9|3
1639820370000|2021-12-18 09:39:30|1536.9|1520.9|1535.5|1519.5|1537|1521|1535.5|1519.5|9
1639820380000|2021-12-18 09:39:40|1535.53|1519.53|1535.75|1519.75|1535.85|1519.85|1535.35|1519.35|5
1639820390000|2021-12-18 09:39:50|1535.88|1519.88|1535.79|1519.79|1536.2|1520.2|1535.79|1519.79|3
1639820400000|2021-12-18 09:40:00|1535.75|1519.75|1535.79|1519.79|1535.85|1519.85|1535.75|1519.75|4
1639820410000|2021-12-18 09:40:10|1536|1520|1535.79|1519.79|1536|1520|1535.79|1519.79|2
1639820430000|2021-12-18 09:40:30|1536.01|1520.01|1535.43|1519.43|1536.34|1520.34|1535.43|1519.43|9
1639820440000|2021-12-18 09:40:40|1535.5|1519.5|1536.91|1520.91|1536.91|1520.91|1535.5|1519.5|10
1639820450000|2021-12-18 09:40:50|1537.04|1521.04|1537.4|1521.4|1537.4|1521.4|1537.04|1521.04|2
1639820470000|2021-12-18 09:41:10|1537.5|1521.5|1537.92|1521.92|1538|1522|1537.5|1521.5|3
1639820480000|2021-12-18 09:41:20|1538.35|1522.35|1538|1522|1538.35|1522.35|1538|1522|5
1639820490000|2021-12-18 09:41:30|1537.92|1521.92|1537.92|1521.92|1537.92|1521.92|1537.92|1521.92|1
1639820500000|2021-12-18 09:41:40|1537.5|1521.5|1538.12|1522.12|1538.12|1522.12|1537.5|1521.5|8
1639820520000|2021-12-18 09:42:00|1538.19|1522.19|1538.19|1522.19|1538.19|1522.19|1538.19|1522.19|1
1639820530000|2021-12-18 09:42:10|1538|1522|1537.5|1521.5|1538|1522|1537.5|1521.5|2
1639820540000|2021-12-18 09:42:20|1537|1521|1537|1521|1537.25|1521.25|1537|1521|5
1639820550000|2021-12-18 09:42:30|1537.25|1521.25|1538.25|1522.25|1538.25|1522.25|1537.25|1521.25|6
1639820560000|2021-12-18 09:42:40|1538|1522|1538|1522|1538|1522|1538|1522|1
1639820570000|2021-12-18 09:42:50|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1
1639820580000|2021-12-18 09:43:00|1538.74|1522.74|1539.2|1523.2|1539.2|1523.2|1538.74|1522.74|2
1639820590000|2021-12-18 09:43:10|1539.45|1523.45|1539.75|1523.75|1539.95|1523.95|1539.45|1523.45|7
1639820600000|2021-12-18 09:43:20|1539.5|1523.5|1540|1524|1540.2|1524.2|1539.5|1523.5|5
1639820610000|2021-12-18 09:43:30|1540.4|1524.4|1541|1525|1541|1525|1540.4|1524.4|4
1639820620000|2021-12-18 09:43:40|1541.35|1525.35|1540.92|1524.92|1541.35|1525.35|1540.92|1524.92|3
1639820630000|2021-12-18 09:43:50|1540.97|1524.97|1540.92|1524.92|1541.1|1525.1|1540.5|1524.5|7
1639820640000|2021-12-18 09:44:00|1540.97|1524.97|1541|1525|1541|1525|1540.92|1524.92|4
1639820650000|2021-12-18 09:44:10|1541.35|1525.35|1541.25|1525.25|1541.35|1525.35|1541.25|1525.25|4
1639820660000|2021-12-18 09:44:20|1541.3|1525.3|1541|1525|1541.3|1525.3|1541|1525|2
1639820670000|2021-12-18 09:44:30|1540.5|1524.5|1540.38|1524.38|1540.79|1524.79|1540.38|1524.38|7
1639820680000|2021-12-18 09:44:40|1540.41|1524.41|1540.35|1524.35|1540.41|1524.41|1540.35|1524.35|2
1639820690000|2021-12-18 09:44:50|1540.38|1524.38|1539.5|1523.5|1540.41|1524.41|1539.5|1523.5|6
1639820700000|2021-12-18 09:45:00|1539.72|1523.72|1539.4|1523.4|1539.72|1523.72|1539.3|1523.3|4
1639820730000|2021-12-18 09:45:30|1539.62|1523.62|1539.62|1523.62|1539.62|1523.62|1539.62|1523.62|1
1639820740000|2021-12-18 09:45:40|1539.72|1523.72|1540|1524|1540|1524|1539.72|1523.72|6
1639820750000|2021-12-18 09:45:50|1540.25|1524.25|1540.25|1524.25|1540.25|1524.25|1540.25|1524.25|1
1639820770000|2021-12-18 09:46:10|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1
1639820780000|2021-12-18 09:46:20|1540.3|1524.3|1540.3|1524.3|1540.3|1524.3|1540.3|1524.3|1
1639820790000|2021-12-18 09:46:30|1540.19|1524.19|1540.3|1524.3|1540.3|1524.3|1540.19|1524.19|2
1639820800000|2021-12-18 09:46:40|1540.19|1524.19|1540.25|1524.25|1540.25|1524.25|1540.19|1524.19|2
1639820810000|2021-12-18 09:46:50|1540.24|1524.24|1541|1525|1541.2|1525.2|1540.22|1524.22|7
1639820820000|2021-12-18 09:47:00|1541.5|1525.5|1541.79|1525.79|1541.79|1525.79|1541.5|1525.5|3
1639820830000|2021-12-18 09:47:10|1542.2|1526.2|1542.5|1526.5|1542.92|1526.92|1541.79|1525.79|12
1639820840000|2021-12-18 09:47:20|1542.92|1526.92|1543|1527|1543|1527|1542.5|1526.5|6
1639820850000|2021-12-18 09:47:30|1542.92|1526.92|1541.2|1525.2|1543|1527|1541.13|1525.13|12
1639820860000|2021-12-18 09:47:40|1541.45|1525.45|1541.5|1525.5|1541.82|1525.82|1541.45|1525.45|6
1639820880000|2021-12-18 09:48:00|1541.1|1525.1|1541.25|1525.25|1541.25|1525.25|1540.92|1524.92|3
1639820890000|2021-12-18 09:48:10|1540.75|1524.75|1540.54|1524.54|1540.75|1524.75|1540.54|1524.54|2
1639820900000|2021-12-18 09:48:20|1540.85|1524.85|1540.95|1524.95|1540.95|1524.95|1540|1524|13
1639820910000|2021-12-18 09:48:30|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1
1639820940000|2021-12-18 09:49:00|1541.65|1525.65|1541.82|1525.82|1542.2|1526.2|1541.5|1525.5|9
1639820950000|2021-12-18 09:49:10|1542.03|1526.03|1542|1526|1542.03|1526.03|1541.92|1525.92|5
1639820960000|2021-12-18 09:49:20|1542.19|1526.19|1542.7|1526.7|1542.7|1526.7|1542.19|1526.19|3
1639820970000|2021-12-18 09:49:30|1542.45|1526.45|1542.82|1526.82|1542.82|1526.82|1542.45|1526.45|5
1639820980000|2021-12-18 09:49:40|1542.5|1526.5|1542.82|1526.82|1543|1527|1542.5|1526.5|17
1639820990000|2021-12-18 09:49:50|1542.5|1526.5|1543|1527|1543|1527|1542.5|1526.5|10
1639821000000|2021-12-18 09:50:00|1543.1|1527.1|1543.2|1527.2|1543.2|1527.2|1543.1|1527.1|2
1639821010000|2021-12-18 09:50:10|1543.4|1527.4|1543.5|1527.5|1543.75|1527.75|1543.4|1527.4|4
1639821020000|2021-12-18 09:50:20|1543.1|1527.1|1543.1|1527.1|1543.1|1527.1|1543.1|1527.1|1
1639821030000|2021-12-18 09:50:30|1543.25|1527.25|1543.02|1527.02|1543.25|1527.25|1543|1527|5
1639821040000|2021-12-18 09:50:40|1543.1|1527.1|1543.44|1527.44|1543.75|1527.75|1543.1|1527.1|6
1639821050000|2021-12-18 09:50:50|1543.69|1527.69|1543.7|1527.7|1543.95|1527.95|1543.45|1527.45|6
1639821060000|2021-12-18 09:51:00|1543.69|1527.69|1543.4|1527.4|1543.9|1527.9|1543.4|1527.4|4
1639821070000|2021-12-18 09:51:10|1543.11|1527.11|1543.11|1527.11|1543.4|1527.4|1543.11|1527.11|3
1639821080000|2021-12-18 09:51:20|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1543.3|1527.3|1
1639821090000|2021-12-18 09:51:30|1543.45|1527.45|1543.11|1527.11|1543.45|1527.45|1543.11|1527.11|4
1639821100000|2021-12-18 09:51:40|1543.03|1527.03|1543.03|1527.03|1543.11|1527.11|1542.61|1526.61|7
1639821110000|2021-12-18 09:51:50|1542.61|1526.61|1543.11|1527.11|1543.25|1527.25|1542.61|1526.61|7
1639821120000|2021-12-18 09:52:00|1543.03|1527.03|1542.92|1526.92|1543.11|1527.11|1542.92|1526.92|4
1639821130000|2021-12-18 09:52:10|1542.5|1526.5|1543.45|1527.45|1543.45|1527.45|1542.5|1526.5|11
1639821140000|2021-12-18 09:52:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639821160000|2021-12-18 09:52:40|1543.9|1527.9|1544.27|1528.27|1544.27|1528.27|1543.5|1527.5|9
1639821170000|2021-12-18 09:52:50|1544.35|1528.35|1544.5|1528.5|1544.62|1528.62|1544.35|1528.35|4
1639821180000|2021-12-18 09:53:00|1544.62|1528.62|1544.27|1528.27|1544.92|1528.92|1544.27|1528.27|11
1639821190000|2021-12-18 09:53:10|1544.39|1528.39|1544.45|1528.45|1544.45|1528.45|1544.27|1528.27|9
1639821200000|2021-12-18 09:53:20|1544.36|1528.36|1544|1528|1544.36|1528.36|1544|1528|5
1639821210000|2021-12-18 09:53:30|1544.11|1528.11|1544|1528|1544.11|1528.11|1544|1528|2
1639821220000|2021-12-18 09:53:40|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1
1639821230000|2021-12-18 09:53:50|1544|1528|1544|1528|1544.08|1528.08|1544|1528|3
1639821240000|2021-12-18 09:54:00|1543.9|1527.9|1543.5|1527.5|1543.9|1527.9|1543.5|1527.5|4
1639821250000|2021-12-18 09:54:10|1543.43|1527.43|1543.38|1527.38|1543.43|1527.43|1543.38|1527.38|4
1639821260000|2021-12-18 09:54:20|1543.43|1527.43|1543.38|1527.38|1543.43|1527.43|1543.33|1527.33|3
1639821270000|2021-12-18 09:54:30|1543.4|1527.4|1543.72|1527.72|1543.9|1527.9|1543.4|1527.4|10
1639821280000|2021-12-18 09:54:40|1543.5|1527.5|1544.62|1528.62|1544.72|1528.72|1543.38|1527.38|12
1639821290000|2021-12-18 09:54:50|1544.5|1528.5|1544.18|1528.18|1544.62|1528.62|1544.18|1528.18|6
1639821300000|2021-12-18 09:55:00|1544.32|1528.32|1544.5|1528.5|1544.64|1528.64|1544.32|1528.32|5
1639821310000|2021-12-18 09:55:10|1544.53|1528.53|1544.75|1528.75|1544.82|1528.82|1544.5|1528.5|9
1639821320000|2021-12-18 09:55:20|1544.5|1528.5|1544.5|1528.5|1544.82|1528.82|1544.5|1528.5|3
1639821330000|2021-12-18 09:55:30|1544.36|1528.36|1544.5|1528.5|1544.5|1528.5|1544.36|1528.36|2
1639821340000|2021-12-18 09:55:40|1543.5|1527.5|1543.72|1527.72|1544|1528|1543.5|1527.5|8
1639821350000|2021-12-18 09:55:50|1543.5|1527.5|1543.5|1527.5|1543.72|1527.72|1543.5|1527.5|3
1639821360000|2021-12-18 09:56:00|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1
1639821370000|2021-12-18 09:56:10|1544|1528|1544.5|1528.5|1544.87|1528.87|1544|1528|12
1639821380000|2021-12-18 09:56:20|1544.64|1528.64|1547.44|1531.44|1547.44|1531.44|1544.5|1528.5|15
1639821390000|2021-12-18 09:56:30|1547.51|1531.51|1547|1531|1547.51|1531.51|1547|1531|5
1639821400000|2021-12-18 09:56:40|1546.5|1530.5|1546.5|1530.5|1546.61|1530.61|1546.18|1530.18|5
1639821410000|2021-12-18 09:56:50|1546.58|1530.58|1549.97|1533.97|1549.97|1533.97|1546.58|1530.58|13
1639821420000|2021-12-18 09:57:00|1550.16|1534.16|1550.4|1534.4|1550.92|1534.92|1550.1|1534.1|13
1639821430000|2021-12-18 09:57:10|1550.11|1534.11|1552.61|1536.61|1552.65|1536.65|1550.11|1534.11|20
1639821440000|2021-12-18 09:57:20|1552.65|1536.65|1551.82|1535.82|1553.05|1537.05|1551.82|1535.82|14
1639821450000|2021-12-18 09:57:30|1551.5|1535.5|1552|1536|1552.2|1536.2|1551.5|1535.5|7
1639821460000|2021-12-18 09:57:40|1551.5|1535.5|1550.5|1534.5|1551.5|1535.5|1550.5|1534.5|10
1639821470000|2021-12-18 09:57:50|1550.82|1534.82|1551.1|1535.1|1551.12|1535.12|1550.82|1534.82|8
1639821480000|2021-12-18 09:58:00|1550.95|1534.95|1550.96|1534.96|1551.2|1535.2|1550.95|1534.95|7
1639821490000|2021-12-18 09:58:10|1550.55|1534.55|1550.52|1534.52|1550.96|1534.96|1550.52|1534.52|4
1639821500000|2021-12-18 09:58:20|1550.5|1534.5|1549.67|1533.67|1550.5|1534.5|1549.5|1533.5|9
1639821510000|2021-12-18 09:58:30|1549.9|1533.9|1550.01|1534.01|1550.01|1534.01|1549.5|1533.5|10
1639821520000|2021-12-18 09:58:40|1550.15|1534.15|1550.72|1534.72|1550.85|1534.85|1550.1|1534.1|17
1639821530000|2021-12-18 09:58:50|1551.05|1535.05|1551.98|1535.98|1552|1536|1550.92|1534.92|8
1639821540000|2021-12-18 09:59:00|1551.73|1535.73|1552|1536|1552.15|1536.15|1551.52|1535.52|12
1639821550000|2021-12-18 09:59:10|1552.19|1536.19|1552.15|1536.15|1552.19|1536.19|1552|1536|3
1639821560000|2021-12-18 09:59:20|1552|1536|1552|1536|1552|1536|1552|1536|1
1639821570000|2021-12-18 09:59:30|1551.89|1535.89|1551.89|1535.89|1551.89|1535.89|1551.39|1535.39|3
1639821580000|2021-12-18 09:59:40|1551.77|1535.77|1551.58|1535.58|1551.93|1535.93|1551.39|1535.39|12
1639821590000|2021-12-18 09:59:50|1551.59|1535.59|1552.2|1536.2|1552.2|1536.2|1551.59|1535.59|3
1639821600000|2021-12-18 10:00:00|1551.82|1535.82|1553.75|1537.75|1553.75|1537.75|1551.5|1535.5|14
1639821610000|2021-12-18 10:00:10|1553.72|1537.72|1554|1538|1554.25|1538.25|1553.72|1537.72|5
1639821620000|2021-12-18 10:00:20|1554.2|1538.2|1556.3|1540.3|1556.3|1540.3|1554.2|1538.2|9
1639821630000|2021-12-18 10:00:30|1556.48|1540.48|1557.72|1541.72|1558|1542|1556.48|1540.48|16
1639821640000|2021-12-18 10:00:40|1558|1542|1557.17|1541.17|1558|1542|1557.17|1541.17|5
1639821650000|2021-12-18 10:00:50|1557.02|1541.02|1556.5|1540.5|1557.1|1541.1|1556.5|1540.5|8
1639821670000|2021-12-18 10:01:10|1556.48|1540.48|1556.5|1540.5|1556.5|1540.5|1556.48|1540.48|2
1639821680000|2021-12-18 10:01:20|1556.75|1540.75|1556.75|1540.75|1556.75|1540.75|1556.5|1540.5|3
1639821690000|2021-12-18 10:01:30|1556.92|1540.92|1556.5|1540.5|1556.92|1540.92|1556.5|1540.5|3
1639821700000|2021-12-18 10:01:40|1556|1540|1554.92|1538.92|1556|1540|1554.92|1538.92|7
1639821710000|2021-12-18 10:01:50|1554.5|1538.5|1555.12|1539.12|1555.12|1539.12|1554.41|1538.41|17
1639821720000|2021-12-18 10:02:00|1555|1539|1555.5|1539.5|1555.5|1539.5|1555|1539|2
1639821730000|2021-12-18 10:02:10|1555|1539|1554.92|1538.92|1555.13|1539.13|1554.92|1538.92|8
1639821740000|2021-12-18 10:02:20|1554.85|1538.85|1554.92|1538.92|1555.25|1539.25|1554.85|1538.85|5
1639821750000|2021-12-18 10:02:30|1555.29|1539.29|1555.35|1539.35|1555.35|1539.35|1555.29|1539.29|2
1639821760000|2021-12-18 10:02:40|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1639821770000|2021-12-18 10:02:50|1555.2|1539.2|1554.41|1538.41|1555.2|1539.2|1554.39|1538.39|7
1639821780000|2021-12-18 10:03:00|1554.08|1538.08|1554.48|1538.48|1554.53|1538.53|1554.08|1538.08|12
1639821790000|2021-12-18 10:03:10|1554.45|1538.45|1554.4|1538.4|1554.54|1538.54|1554.4|1538.4|9
1639821800000|2021-12-18 10:03:20|1554.48|1538.48|1554.5|1538.5|1554.57|1538.57|1554.34|1538.34|17
1639821810000|2021-12-18 10:03:30|1554.62|1538.62|1554.29|1538.29|1554.62|1538.62|1554.29|1538.29|9
1639821820000|2021-12-18 10:03:40|1554.53|1538.53|1553.97|1537.97|1554.53|1538.53|1553.97|1537.97|8
1639821830000|2021-12-18 10:03:50|1554.02|1538.02|1554.09|1538.09|1554.09|1538.09|1553.94|1537.94|4
1639821840000|2021-12-18 10:04:00|1553.67|1537.67|1554.5|1538.5|1554.59|1538.59|1553.65|1537.65|12
1639821850000|2021-12-18 10:04:10|1554.62|1538.62|1554.21|1538.21|1554.62|1538.62|1554.21|1538.21|8
1639821860000|2021-12-18 10:04:20|1554.32|1538.32|1554.03|1538.03|1554.32|1538.32|1553.82|1537.82|8
1639821870000|2021-12-18 10:04:30|1553.99|1537.99|1553.92|1537.92|1554.03|1538.03|1553.92|1537.92|4
1639821880000|2021-12-18 10:04:40|1553.86|1537.86|1553.42|1537.42|1553.86|1537.86|1553.42|1537.42|11
1639821890000|2021-12-18 10:04:50|1553.1|1537.1|1551.42|1535.42|1553.25|1537.25|1551.42|1535.42|9
1639821900000|2021-12-18 10:05:00|1551.5|1535.5|1551.3|1535.3|1551.72|1535.72|1551.3|1535.3|8
1639821910000|2021-12-18 10:05:10|1551.5|1535.5|1551|1535|1551.5|1535.5|1550.5|1534.5|12
1639821920000|2021-12-18 10:05:20|1550.85|1534.85|1550.4|1534.4|1550.85|1534.85|1550.35|1534.35|5
1639821930000|2021-12-18 10:05:30|1549.53|1533.53|1548.82|1532.82|1549.53|1533.53|1548.22|1532.22|9
1639821940000|2021-12-18 10:05:40|1549|1533|1549.22|1533.22|1549.25|1533.25|1548.82|1532.82|9
1639821950000|2021-12-18 10:05:50|1549.75|1533.75|1549.5|1533.5|1549.75|1533.75|1549.5|1533.5|4
1639821960000|2021-12-18 10:06:00|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1639821970000|2021-12-18 10:06:10|1549.4|1533.4|1549.55|1533.55|1549.55|1533.55|1549.17|1533.17|6
1639821980000|2021-12-18 10:06:20|1549.83|1533.83|1549.62|1533.62|1550.55|1534.55|1549.55|1533.55|17
1639821990000|2021-12-18 10:06:30|1549.77|1533.77|1549.62|1533.62|1549.77|1533.77|1549.59|1533.59|4
1639822000000|2021-12-18 10:06:40|1549.54|1533.54|1548.75|1532.75|1549.54|1533.54|1548.6|1532.6|10
1639822010000|2021-12-18 10:06:50|1548.5|1532.5|1548.23|1532.23|1548.5|1532.5|1548.23|1532.23|9
1639822020000|2021-12-18 10:07:00|1548.2|1532.2|1547.6|1531.6|1548.2|1532.2|1547.6|1531.6|4
1639822030000|2021-12-18 10:07:10|1547.5|1531.5|1547.79|1531.79|1547.92|1531.92|1547.5|1531.5|8
1639822040000|2021-12-18 10:07:20|1547.5|1531.5|1547.72|1531.72|1548.06|1532.06|1547.5|1531.5|12
1639822050000|2021-12-18 10:07:30|1547.5|1531.5|1547|1531|1547.72|1531.72|1547|1531|4
1639822060000|2021-12-18 10:07:40|1547.28|1531.28|1547|1531|1547.5|1531.5|1547|1531|11
1639822070000|2021-12-18 10:07:50|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639822080000|2021-12-18 10:08:00|1546.3|1530.3|1546|1530|1546.3|1530.3|1546|1530|2
1639822090000|2021-12-18 10:08:10|1545.62|1529.62|1545.18|1529.18|1545.62|1529.62|1545.18|1529.18|2
1639822110000|2021-12-18 10:08:30|1545.13|1529.13|1544.88|1528.88|1545.13|1529.13|1544.8|1528.8|3
1639822120000|2021-12-18 10:08:40|1544.78|1528.78|1544.72|1528.72|1544.78|1528.78|1544.72|1528.72|2
1639822130000|2021-12-18 10:08:50|1544.73|1528.73|1545|1529|1545.48|1529.48|1544.73|1528.73|5
1639822140000|2021-12-18 10:09:00|1544.65|1528.65|1544.94|1528.94|1544.94|1528.94|1544.65|1528.65|2
1639822150000|2021-12-18 10:09:10|1545.28|1529.28|1545.48|1529.48|1545.5|1529.5|1545.28|1529.28|7
1639822160000|2021-12-18 10:09:20|1545.35|1529.35|1545.48|1529.48|1545.5|1529.5|1545.29|1529.29|9
1639822170000|2021-12-18 10:09:30|1545.78|1529.78|1545.78|1529.78|1545.79|1529.79|1545.78|1529.78|3
1639822180000|2021-12-18 10:09:40|1545.5|1529.5|1545.78|1529.78|1546|1530|1545.5|1529.5|6
1639822190000|2021-12-18 10:09:50|1545.79|1529.79|1545.5|1529.5|1545.79|1529.79|1545.5|1529.5|6
1639822200000|2021-12-18 10:10:00|1545.62|1529.62|1546.49|1530.49|1546.55|1530.55|1545.62|1529.62|6
1639822210000|2021-12-18 10:10:10|1546.62|1530.62|1547|1531|1547.5|1531.5|1546.47|1530.47|10
1639822220000|2021-12-18 10:10:20|1546.5|1530.5|1546|1530|1546.5|1530.5|1546|1530|3
1639822230000|2021-12-18 10:10:30|1545.25|1529.25|1545.06|1529.06|1545.25|1529.25|1544.75|1528.75|6
1639822240000|2021-12-18 10:10:40|1544.75|1528.75|1545.77|1529.77|1546|1530|1544.75|1528.75|6
1639822250000|2021-12-18 10:10:50|1545.99|1529.99|1545.77|1529.77|1545.99|1529.99|1545.77|1529.77|2
1639822260000|2021-12-18 10:11:00|1546.02|1530.02|1546.17|1530.17|1546.5|1530.5|1546.02|1530.02|7
1639822270000|2021-12-18 10:11:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.3|1530.3|3
1639822280000|2021-12-18 10:11:20|1546.11|1530.11|1546.35|1530.35|1546.35|1530.35|1546.11|1530.11|3
1639822290000|2021-12-18 10:11:30|1546.3|1530.3|1546.48|1530.48|1546.5|1530.5|1546.3|1530.3|4
1639822300000|2021-12-18 10:11:40|1546.5|1530.5|1546.7|1530.7|1546.7|1530.7|1546.5|1530.5|5
1639822310000|2021-12-18 10:11:50|1546.5|1530.5|1546.88|1530.88|1547|1531|1546.5|1530.5|4
1639822320000|2021-12-18 10:12:00|1546.78|1530.78|1546.97|1530.97|1547.2|1531.2|1546.75|1530.75|6
1639822330000|2021-12-18 10:12:10|1546.88|1530.88|1546.23|1530.23|1547|1531|1546.23|1530.23|7
1639822340000|2021-12-18 10:12:20|1546.14|1530.14|1546|1530|1546.23|1530.23|1545.5|1529.5|9
1639822350000|2021-12-18 10:12:30|1545.75|1529.75|1545.02|1529.02|1545.75|1529.75|1545.02|1529.02|6
1639822360000|2021-12-18 10:12:40|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1
1639822370000|2021-12-18 10:12:50|1545.9|1529.9|1545.75|1529.75|1545.99|1529.99|1545.74|1529.74|4
1639822380000|2021-12-18 10:13:00|1545.99|1529.99|1545.74|1529.74|1545.99|1529.99|1545.74|1529.74|7
1639822390000|2021-12-18 10:13:10|1545.82|1529.82|1545.65|1529.65|1546|1530|1545.5|1529.5|7
1639822410000|2021-12-18 10:13:30|1545.4|1529.4|1545.65|1529.65|1545.65|1529.65|1545.4|1529.4|6
1639822420000|2021-12-18 10:13:40|1545.9|1529.9|1545.5|1529.5|1545.9|1529.9|1545.5|1529.5|5
1639822430000|2021-12-18 10:13:50|1545.02|1529.02|1545.02|1529.02|1545.02|1529.02|1545.02|1529.02|1
1639822440000|2021-12-18 10:14:00|1545.1|1529.1|1544.85|1528.85|1545.1|1529.1|1544.85|1528.85|4
1639822450000|2021-12-18 10:14:10|1545.1|1529.1|1545|1529|1545.1|1529.1|1544.69|1528.69|6
1639822460000|2021-12-18 10:14:20|1545.5|1529.5|1545.69|1529.69|1545.69|1529.69|1545.5|1529.5|2
1639822470000|2021-12-18 10:14:30|1546|1530|1546.5|1530.5|1546.5|1530.5|1545.5|1529.5|4
1639822480000|2021-12-18 10:14:40|1546.48|1530.48|1546.45|1530.45|1546.48|1530.48|1546.45|1530.45|2
1639822490000|2021-12-18 10:14:50|1546.5|1530.5|1548.36|1532.36|1548.5|1532.5|1546.5|1530.5|10
1639822500000|2021-12-18 10:15:00|1548.58|1532.58|1549.25|1533.25|1549.25|1533.25|1548.58|1532.58|5
1639822510000|2021-12-18 10:15:10|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1549.2|1533.2|1
1639822520000|2021-12-18 10:15:20|1549.15|1533.15|1548.25|1532.25|1549.15|1533.15|1548.25|1532.25|4
1639822530000|2021-12-18 10:15:30|1548.15|1532.15|1548.01|1532.01|1548.18|1532.18|1548.01|1532.01|3
1639822540000|2021-12-18 10:15:40|1548.39|1532.39|1547.5|1531.5|1548.39|1532.39|1547.5|1531.5|7
1639822550000|2021-12-18 10:15:50|1547.38|1531.38|1547.15|1531.15|1547.38|1531.38|1547.15|1531.15|3
1639822560000|2021-12-18 10:16:00|1547.29|1531.29|1547.15|1531.15|1547.29|1531.29|1547.15|1531.15|3
1639822570000|2021-12-18 10:16:10|1547.55|1531.55|1547.25|1531.25|1547.8|1531.8|1547.15|1531.15|11
1639822580000|2021-12-18 10:16:20|1547.28|1531.28|1547.28|1531.28|1547.28|1531.28|1547.28|1531.28|1
1639822590000|2021-12-18 10:16:30|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1
1639822600000|2021-12-18 10:16:40|1547.16|1531.16|1547.16|1531.16|1547.16|1531.16|1547.16|1531.16|1
1639822620000|2021-12-18 10:17:00|1547.07|1531.07|1547.16|1531.16|1547.16|1531.16|1547.07|1531.07|2
1639822630000|2021-12-18 10:17:10|1546.75|1530.75|1546.74|1530.74|1546.75|1530.75|1546.74|1530.74|2
1639822640000|2021-12-18 10:17:20|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1
1639822660000|2021-12-18 10:17:40|1547.08|1531.08|1547.61|1531.61|1547.61|1531.61|1547.08|1531.08|4
1639822670000|2021-12-18 10:17:50|1547.55|1531.55|1547.55|1531.55|1547.55|1531.55|1547.33|1531.33|4
1639822680000|2021-12-18 10:18:00|1547.54|1531.54|1548.55|1532.55|1549.05|1533.05|1547.54|1531.54|8
1639822690000|2021-12-18 10:18:10|1548.8|1532.8|1549.03|1533.03|1549.9|1533.9|1548.8|1532.8|7
1639822700000|2021-12-18 10:18:20|1549.36|1533.36|1549.75|1533.75|1549.75|1533.75|1549.25|1533.25|4
1639822710000|2021-12-18 10:18:30|1549.5|1533.5|1549.7|1533.7|1549.73|1533.73|1549.5|1533.5|4
1639822720000|2021-12-18 10:18:40|1549.6|1533.6|1549.7|1533.7|1549.73|1533.73|1549.6|1533.6|4
1639822730000|2021-12-18 10:18:50|1549.65|1533.65|1549.75|1533.75|1549.9|1533.9|1549.65|1533.65|7
1639822740000|2021-12-18 10:19:00|1549.38|1533.38|1549.3|1533.3|1549.38|1533.38|1548.94|1532.94|6
1639822750000|2021-12-18 10:19:10|1548.92|1532.92|1549.22|1533.22|1549.5|1533.5|1548.9|1532.9|11
1639822760000|2021-12-18 10:19:20|1549.25|1533.25|1549.6|1533.6|1549.6|1533.6|1549.25|1533.25|4
1639822770000|2021-12-18 10:19:30|1549.9|1533.9|1549.75|1533.75|1549.95|1533.95|1549.65|1533.65|4
1639822790000|2021-12-18 10:19:50|1549.44|1533.44|1549.89|1533.89|1549.89|1533.89|1549.44|1533.44|2
1639822800000|2021-12-18 10:20:00|1549.48|1533.48|1549.79|1533.79|1549.79|1533.79|1549.48|1533.48|2
1639822810000|2021-12-18 10:20:10|1549.5|1533.5|1549.5|1533.5|1549.79|1533.79|1549.5|1533.5|7
1639822820000|2021-12-18 10:20:20|1550|1534|1550.47|1534.47|1550.78|1534.78|1550|1534|9
1639822830000|2021-12-18 10:20:30|1550.97|1534.97|1552.25|1536.25|1552.5|1536.5|1550.97|1534.97|8
1639822840000|2021-12-18 10:20:40|1552.65|1536.65|1553.1|1537.1|1553.4|1537.4|1552.6|1536.6|7
1639822850000|2021-12-18 10:20:50|1553.35|1537.35|1553.75|1537.75|1554.2|1538.2|1553.35|1537.35|9
1639822860000|2021-12-18 10:21:00|1553.76|1537.76|1553.61|1537.61|1553.85|1537.85|1553.35|1537.35|12
1639822870000|2021-12-18 10:21:10|1553.55|1537.55|1554.49|1538.49|1554.5|1538.5|1553.24|1537.24|10
1639822880000|2021-12-18 10:21:20|1554.5|1538.5|1555.4|1539.4|1555.65|1539.65|1554.5|1538.5|9
1639822890000|2021-12-18 10:21:30|1555.69|1539.69|1559.14|1543.14|1559.14|1543.14|1555.62|1539.62|19
1639822900000|2021-12-18 10:21:40|1559.15|1543.15|1558.51|1542.51|1559.95|1543.95|1558.51|1542.51|18
1639822910000|2021-12-18 10:21:50|1558.64|1542.64|1559.01|1543.01|1559.01|1543.01|1558.6|1542.6|13
1639822920000|2021-12-18 10:22:00|1558.91|1542.91|1558.5|1542.5|1558.91|1542.91|1558.47|1542.47|10
1639822930000|2021-12-18 10:22:10|1558.6|1542.6|1558.2|1542.2|1558.71|1542.71|1558.2|1542.2|14
1639822940000|2021-12-18 10:22:20|1558.41|1542.41|1556.84|1540.84|1558.41|1542.41|1556.84|1540.84|11
1639822950000|2021-12-18 10:22:30|1556.85|1540.85|1556.98|1540.98|1557|1541|1556.85|1540.85|3
1639822960000|2021-12-18 10:22:40|1557.02|1541.02|1556.79|1540.79|1557.02|1541.02|1556.5|1540.5|10
1639822970000|2021-12-18 10:22:50|1556.5|1540.5|1556.22|1540.22|1556.5|1540.5|1555.81|1539.81|14
1639822980000|2021-12-18 10:23:00|1555.92|1539.92|1554.5|1538.5|1555.92|1539.92|1554.5|1538.5|9
1639822990000|2021-12-18 10:23:10|1554.92|1538.92|1554.79|1538.79|1555|1539|1554.21|1538.21|13
1639823000000|2021-12-18 10:23:20|1554.56|1538.56|1554.21|1538.21|1554.56|1538.56|1554.21|1538.21|8
1639823010000|2021-12-18 10:23:30|1554.27|1538.27|1553.33|1537.33|1554.27|1538.27|1553.11|1537.11|16
1639823020000|2021-12-18 10:23:40|1553.11|1537.11|1553.15|1537.15|1553.15|1537.15|1553.11|1537.11|2
1639823030000|2021-12-18 10:23:50|1553.65|1537.65|1553.3|1537.3|1553.65|1537.65|1553.15|1537.15|10
1639823040000|2021-12-18 10:24:00|1553.8|1537.8|1553.92|1537.92|1554.15|1538.15|1553.5|1537.5|10
1639823050000|2021-12-18 10:24:10|1554.2|1538.2|1553.5|1537.5|1554.2|1538.2|1553.5|1537.5|3
1639823060000|2021-12-18 10:24:20|1553.81|1537.81|1554|1538|1554.4|1538.4|1553.5|1537.5|5
1639823070000|2021-12-18 10:24:30|1554.45|1538.45|1554.5|1538.5|1554.5|1538.5|1554.45|1538.45|3
1639823090000|2021-12-18 10:24:50|1554|1538|1552|1536|1554|1538|1552|1536|9
1639823100000|2021-12-18 10:25:00|1551.5|1535.5|1551.22|1535.22|1551.5|1535.5|1551.22|1535.22|5
1639823110000|2021-12-18 10:25:10|1551.13|1535.13|1551|1535|1551.22|1535.22|1551|1535|4
1639823130000|2021-12-18 10:25:30|1550.5|1534.5|1550.25|1534.25|1550.5|1534.5|1550.25|1534.25|2
1639823140000|2021-12-18 10:25:40|1550.5|1534.5|1550.2|1534.2|1550.5|1534.5|1550.2|1534.2|2
1639823150000|2021-12-18 10:25:50|1550.25|1534.25|1550.25|1534.25|1550.25|1534.25|1550.25|1534.25|1
1639823160000|2021-12-18 10:26:00|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1550.3|1534.3|1
1639823170000|2021-12-18 10:26:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639823190000|2021-12-18 10:26:30|1550.87|1534.87|1554.2|1538.2|1554.2|1538.2|1550.87|1534.87|12
1639823200000|2021-12-18 10:26:40|1553.92|1537.92|1554|1538|1554|1538|1553.92|1537.92|2
1639823210000|2021-12-18 10:26:50|1553.83|1537.83|1553.7|1537.7|1553.83|1537.83|1553.7|1537.7|2
1639823220000|2021-12-18 10:27:00|1554|1538|1553.95|1537.95|1554|1538|1553.95|1537.95|2
1639823230000|2021-12-18 10:27:10|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1553.92|1537.92|1
1639823240000|2021-12-18 10:27:20|1554.13|1538.13|1554.13|1538.13|1554.13|1538.13|1554.13|1538.13|1
1639823250000|2021-12-18 10:27:30|1554.1|1538.1|1554.2|1538.2|1554.2|1538.2|1554.1|1538.1|2
1639823270000|2021-12-18 10:27:50|1554.25|1538.25|1554.25|1538.25|1554.25|1538.25|1554.25|1538.25|1
1639823280000|2021-12-18 10:28:00|1554.13|1538.13|1553.5|1537.5|1554.13|1538.13|1553.5|1537.5|2
1639823290000|2021-12-18 10:28:10|1553.17|1537.17|1552.92|1536.92|1553.17|1537.17|1552.92|1536.92|4
1639823300000|2021-12-18 10:28:20|1552.5|1536.5|1551.27|1535.27|1552.5|1536.5|1551.27|1535.27|7
1639823310000|2021-12-18 10:28:30|1551.77|1535.77|1551.75|1535.75|1552|1536|1551.27|1535.27|7
1639823320000|2021-12-18 10:28:40|1552|1536|1552|1536|1552.95|1536.95|1552|1536|6
1639823330000|2021-12-18 10:28:50|1551.99|1535.99|1551.9|1535.9|1552|1536|1551.9|1535.9|4
1639823340000|2021-12-18 10:29:00|1551.5|1535.5|1552.55|1536.55|1552.55|1536.55|1551.5|1535.5|6
1639823350000|2021-12-18 10:29:10|1552.5|1536.5|1552.65|1536.65|1553.05|1537.05|1552.5|1536.5|5
1639823360000|2021-12-18 10:29:20|1552.48|1536.48|1552.4|1536.4|1552.48|1536.48|1552.4|1536.4|3
1639823390000|2021-12-18 10:29:50|1551.89|1535.89|1552.15|1536.15|1552.5|1536.5|1551.6|1535.6|7
1639823400000|2021-12-18 10:30:00|1552.25|1536.25|1551.83|1535.83|1552.25|1536.25|1551.83|1535.83|6
1639823410000|2021-12-18 10:30:10|1552.15|1536.15|1552.5|1536.5|1552.5|1536.5|1552.15|1536.15|2
1639823420000|2021-12-18 10:30:20|1552.48|1536.48|1552.5|1536.5|1552.5|1536.5|1552.45|1536.45|3
1639823430000|2021-12-18 10:30:30|1552.55|1536.55|1552.52|1536.52|1552.95|1536.95|1552.52|1536.52|4
1639823450000|2021-12-18 10:30:50|1552.56|1536.56|1552.52|1536.52|1552.56|1536.56|1552.52|1536.52|2
1639823460000|2021-12-18 10:31:00|1552.53|1536.53|1552.52|1536.52|1552.53|1536.53|1552.52|1536.52|2
1639823470000|2021-12-18 10:31:10|1552.57|1536.57|1552.53|1536.53|1552.57|1536.57|1552.53|1536.53|2
1639823480000|2021-12-18 10:31:20|1553|1537|1553.72|1537.72|1553.72|1537.72|1553|1537|6
1639823500000|2021-12-18 10:31:40|1553.75|1537.75|1554.5|1538.5|1554.5|1538.5|1553.75|1537.75|3
1639823510000|2021-12-18 10:31:50|1554.75|1538.75|1554.5|1538.5|1555.15|1539.15|1554.5|1538.5|4
1639823520000|2021-12-18 10:32:00|1554.75|1538.75|1554.75|1538.75|1554.75|1538.75|1554.75|1538.75|1
1639823530000|2021-12-18 10:32:10|1554.8|1538.8|1554.86|1538.86|1555|1539|1554.5|1538.5|7
1639823540000|2021-12-18 10:32:20|1554.63|1538.63|1553.69|1537.69|1555|1539|1553.5|1537.5|10
1639823550000|2021-12-18 10:32:30|1554|1538|1553.38|1537.38|1554|1538|1553.38|1537.38|5
1639823560000|2021-12-18 10:32:40|1553.45|1537.45|1552|1536|1553.45|1537.45|1552|1536|6
1639823570000|2021-12-18 10:32:50|1551.38|1535.38|1551|1535|1551.5|1535.5|1551|1535|5
1639823580000|2021-12-18 10:33:00|1550.5|1534.5|1550.5|1534.5|1550.92|1534.92|1550.5|1534.5|3
1639823590000|2021-12-18 10:33:10|1550.37|1534.37|1550.5|1534.5|1550.5|1534.5|1549.3|1533.3|6
1639823600000|2021-12-18 10:33:20|1550.79|1534.79|1552|1536|1552.2|1536.2|1550.79|1534.79|8
1639823610000|2021-12-18 10:33:30|1552.08|1536.08|1552.22|1536.22|1552.22|1536.22|1552|1536|4
1639823620000|2021-12-18 10:33:40|1552|1536|1552.5|1536.5|1553|1537|1552|1536|9
1639823630000|2021-12-18 10:33:50|1552.79|1536.79|1552.95|1536.95|1552.95|1536.95|1552.79|1536.79|2
1639823640000|2021-12-18 10:34:00|1553.1|1537.1|1553.72|1537.72|1553.72|1537.72|1553|1537|7
1639823650000|2021-12-18 10:34:10|1553.75|1537.75|1554.69|1538.69|1554.69|1538.69|1553.5|1537.5|6
1639823670000|2021-12-18 10:34:30|1554.5|1538.5|1554.81|1538.81|1555.46|1539.46|1554.5|1538.5|6
1639823680000|2021-12-18 10:34:40|1554.5|1538.5|1555.69|1539.69|1555.69|1539.69|1554.5|1538.5|11
1639823690000|2021-12-18 10:34:50|1555.74|1539.74|1555.5|1539.5|1556.05|1540.05|1555.5|1539.5|4
1639823700000|2021-12-18 10:35:00|1555.45|1539.45|1555|1539|1555.45|1539.45|1555|1539|2
1639823710000|2021-12-18 10:35:10|1555.12|1539.12|1555|1539|1555.12|1539.12|1555|1539|2
1639823720000|2021-12-18 10:35:20|1555.08|1539.08|1555|1539|1555.08|1539.08|1555|1539|2
1639823730000|2021-12-18 10:35:30|1555.35|1539.35|1554.5|1538.5|1555.35|1539.35|1554.5|1538.5|6
1639823740000|2021-12-18 10:35:40|1554.92|1538.92|1555.02|1539.02|1555.15|1539.15|1554.5|1538.5|10
1639823750000|2021-12-18 10:35:50|1555.22|1539.22|1555.1|1539.1|1555.5|1539.5|1554.8|1538.8|9
1639823760000|2021-12-18 10:36:00|1555|1539|1555.1|1539.1|1555.5|1539.5|1554.8|1538.8|8
1639823770000|2021-12-18 10:36:10|1555|1539|1555|1539|1555|1539|1555|1539|1
1639823780000|2021-12-18 10:36:20|1555.65|1539.65|1556.79|1540.79|1557.25|1541.25|1555.5|1539.5|8
1639823790000|2021-12-18 10:36:30|1556.5|1540.5|1556.5|1540.5|1557|1541|1556.5|1540.5|3
1639823800000|2021-12-18 10:36:40|1557|1541|1557|1541|1557|1541|1556.5|1540.5|5
1639823810000|2021-12-18 10:36:50|1556.9|1540.9|1556.9|1540.9|1556.9|1540.9|1556.9|1540.9|1
1639823820000|2021-12-18 10:37:00|1557|1541|1557.3|1541.3|1557.4|1541.4|1557|1541|6
1639823830000|2021-12-18 10:37:10|1557.71|1541.71|1559.5|1543.5|1559.72|1543.72|1557.71|1541.71|9
1639823840000|2021-12-18 10:37:20|1559.72|1543.72|1560.5|1544.5|1560.9|1544.9|1559.5|1543.5|12
1639823850000|2021-12-18 10:37:30|1560.45|1544.45|1559.5|1543.5|1560.45|1544.45|1559.5|1543.5|5
1639823860000|2021-12-18 10:37:40|1559.6|1543.6|1559|1543|1559.6|1543.6|1559|1543|9
1639823880000|2021-12-18 10:38:00|1559.1|1543.1|1558.5|1542.5|1559.1|1543.1|1558.42|1542.42|7
1639823890000|2021-12-18 10:38:10|1558.13|1542.13|1557.34|1541.34|1558.25|1542.25|1557.34|1541.34|6
1639823900000|2021-12-18 10:38:20|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639823910000|2021-12-18 10:38:30|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1
1639823920000|2021-12-18 10:38:40|1557|1541|1557|1541|1557|1541|1557|1541|1
1639823930000|2021-12-18 10:38:50|1557.03|1541.03|1556.92|1540.92|1557.03|1541.03|1556.92|1540.92|2
1639823940000|2021-12-18 10:39:00|1556.5|1540.5|1557.79|1541.79|1558.1|1542.1|1556.5|1540.5|9
1639823950000|2021-12-18 10:39:10|1557.5|1541.5|1557.79|1541.79|1557.79|1541.79|1557.5|1541.5|6
1639823960000|2021-12-18 10:39:20|1558.15|1542.15|1558.45|1542.45|1558.95|1542.95|1558|1542|7
1639823970000|2021-12-18 10:39:30|1558.5|1542.5|1559.5|1543.5|1559.5|1543.5|1558.5|1542.5|8
1639823980000|2021-12-18 10:39:40|1559.4|1543.4|1559.5|1543.5|1559.86|1543.86|1559.31|1543.31|5
1639823990000|2021-12-18 10:39:50|1559.65|1543.65|1559.7|1543.7|1559.7|1543.7|1559.5|1543.5|5
1639824000000|2021-12-18 10:40:00|1559.99|1543.99|1560.2|1544.2|1560.75|1544.75|1559.92|1543.92|9
1639824010000|2021-12-18 10:40:10|1560.37|1544.37|1560.43|1544.43|1560.43|1544.43|1560.3|1544.3|3
1639824020000|2021-12-18 10:40:20|1559.95|1543.95|1560.43|1544.43|1560.47|1544.47|1559.95|1543.95|11
1639824030000|2021-12-18 10:40:30|1559.95|1543.95|1559.5|1543.5|1559.95|1543.95|1559.22|1543.22|5
1639824040000|2021-12-18 10:40:40|1558.5|1542.5|1558.71|1542.71|1558.71|1542.71|1558.21|1542.21|5
1639824050000|2021-12-18 10:40:50|1558.92|1542.92|1558.75|1542.75|1559|1543|1558.21|1542.21|13
1639824060000|2021-12-18 10:41:00|1558.45|1542.45|1558.12|1542.12|1558.75|1542.75|1558.12|1542.12|7
1639824070000|2021-12-18 10:41:10|1558.03|1542.03|1558.3|1542.3|1558.69|1542.69|1558.03|1542.03|12
1639824080000|2021-12-18 10:41:20|1558.75|1542.75|1558.11|1542.11|1558.82|1542.82|1558.11|1542.11|12
1639824090000|2021-12-18 10:41:30|1558.12|1542.12|1557.92|1541.92|1558.12|1542.12|1557.82|1541.82|6
1639824100000|2021-12-18 10:41:40|1557.85|1541.85|1557.88|1541.88|1558.05|1542.05|1557.82|1541.82|4
1639824110000|2021-12-18 10:41:50|1557.82|1541.82|1558.75|1542.75|1558.75|1542.75|1557.82|1541.82|5
1639824120000|2021-12-18 10:42:00|1558.5|1542.5|1559.5|1543.5|1559.5|1543.5|1558.46|1542.46|13
1639824130000|2021-12-18 10:42:10|1559.63|1543.63|1559.85|1543.85|1559.85|1543.85|1559.5|1543.5|4
1639824140000|2021-12-18 10:42:20|1560.28|1544.28|1562.5|1546.5|1564.27|1548.27|1560.28|1544.28|24
1639824150000|2021-12-18 10:42:30|1562.75|1546.75|1562.78|1546.78|1563.15|1547.15|1562|1546|11
1639824160000|2021-12-18 10:42:40|1563.05|1547.05|1562.92|1546.92|1563.05|1547.05|1562.92|1546.92|6
1639824170000|2021-12-18 10:42:50|1562.8|1546.8|1563|1547|1563|1547|1562.8|1546.8|3
1639824180000|2021-12-18 10:43:00|1562.82|1546.82|1563.81|1547.81|1564.27|1548.27|1562.82|1546.82|14
1639824190000|2021-12-18 10:43:10|1564.05|1548.05|1562.5|1546.5|1564.05|1548.05|1562.5|1546.5|14
1639824200000|2021-12-18 10:43:20|1563|1547|1562.51|1546.51|1563|1547|1561.76|1545.76|6
1639824210000|2021-12-18 10:43:30|1562.5|1546.5|1562|1546|1562.5|1546.5|1562|1546|3
1639824220000|2021-12-18 10:43:40|1561.59|1545.59|1561.2|1545.2|1562.09|1546.09|1561.12|1545.12|11
1639824230000|2021-12-18 10:43:50|1561.7|1545.7|1561.19|1545.19|1561.7|1545.7|1560.5|1544.5|16
1639824240000|2021-12-18 10:44:00|1561|1545|1561.34|1545.34|1561.34|1545.34|1561|1545|7
1639824250000|2021-12-18 10:44:10|1561.75|1545.75|1561.93|1545.93|1563.15|1547.15|1561.74|1545.74|15
1639824260000|2021-12-18 10:44:20|1562|1546|1560.92|1544.92|1562|1546|1560.5|1544.5|8
1639824270000|2021-12-18 10:44:30|1560.5|1544.5|1561|1545|1561|1545|1560.5|1544.5|21
1639824280000|2021-12-18 10:44:40|1560.92|1544.92|1560.5|1544.5|1560.92|1544.92|1560.5|1544.5|9
1639824290000|2021-12-18 10:44:50|1560.82|1544.82|1560.75|1544.75|1560.85|1544.85|1560.5|1544.5|6
1639824300000|2021-12-18 10:45:00|1560.5|1544.5|1560.79|1544.79|1561|1545|1560.5|1544.5|20
1639824310000|2021-12-18 10:45:10|1560.5|1544.5|1560.79|1544.79|1560.79|1544.79|1560.5|1544.5|10
1639824320000|2021-12-18 10:45:20|1560.82|1544.82|1562|1546|1562|1546|1560.82|1544.82|8
1639824330000|2021-12-18 10:45:30|1561.75|1545.75|1563.82|1547.82|1563.82|1547.82|1561.5|1545.5|8
1639824340000|2021-12-18 10:45:40|1564.23|1548.23|1566.69|1550.69|1566.69|1550.69|1564.23|1548.23|23
1639824350000|2021-12-18 10:45:50|1566.95|1550.95|1567.09|1551.09|1567.43|1551.43|1566.65|1550.65|9
1639824360000|2021-12-18 10:46:00|1567.27|1551.27|1567.15|1551.15|1567.74|1551.74|1567|1551|17
1639824370000|2021-12-18 10:46:10|1567.69|1551.69|1567.1|1551.1|1567.79|1551.79|1567.1|1551.1|9
1639824380000|2021-12-18 10:46:20|1567.4|1551.4|1568.47|1552.47|1568.68|1552.68|1567|1551|19
1639824390000|2021-12-18 10:46:30|1568.58|1552.58|1569.38|1553.38|1570|1554|1568.5|1552.5|18
1639824400000|2021-12-18 10:46:40|1569.45|1553.45|1567|1551|1570.59|1554.59|1567|1551|16
1639824410000|2021-12-18 10:46:50|1567.5|1551.5|1566|1550|1567.5|1551.5|1566|1550|13
1639824420000|2021-12-18 10:47:00|1565.92|1549.92|1566.35|1550.35|1566.62|1550.62|1565.92|1549.92|11
1639824430000|2021-12-18 10:47:10|1566.3|1550.3|1565.81|1549.81|1566.64|1550.64|1565.5|1549.5|15
1639824440000|2021-12-18 10:47:20|1565.62|1549.62|1564.4|1548.4|1566.2|1550.2|1564.4|1548.4|21
1639824450000|2021-12-18 10:47:30|1564.5|1548.5|1564|1548|1564.5|1548.5|1564|1548|4
1639824460000|2021-12-18 10:47:40|1563.92|1547.92|1563.5|1547.5|1564.05|1548.05|1563|1547|12
1639824470000|2021-12-18 10:47:50|1564|1548|1563|1547|1564|1548|1563|1547|5
1639824480000|2021-12-18 10:48:00|1563.1|1547.1|1566.4|1550.4|1566.4|1550.4|1562.5|1546.5|17
1639824490000|2021-12-18 10:48:10|1566.22|1550.22|1566.5|1550.5|1566.78|1550.78|1566.21|1550.21|13
1639824500000|2021-12-18 10:48:20|1567.6|1551.6|1566.5|1550.5|1567.75|1551.75|1566.5|1550.5|10
1639824510000|2021-12-18 10:48:30|1566.82|1550.82|1566.73|1550.73|1566.82|1550.82|1566.45|1550.45|10
1639824520000|2021-12-18 10:48:40|1566.4|1550.4|1566.5|1550.5|1566.5|1550.5|1566.4|1550.4|2
1639824530000|2021-12-18 10:48:50|1566.35|1550.35|1566.4|1550.4|1566.4|1550.4|1566.14|1550.14|5
1639824540000|2021-12-18 10:49:00|1566.22|1550.22|1565.9|1549.9|1566.22|1550.22|1565.9|1549.9|2
1639824550000|2021-12-18 10:49:10|1565.4|1549.4|1565|1549|1565.4|1549.4|1565|1549|2
1639824560000|2021-12-18 10:49:20|1564.5|1548.5|1564.79|1548.79|1565|1549|1564.5|1548.5|16
1639824570000|2021-12-18 10:49:30|1564.5|1548.5|1564.22|1548.22|1564.79|1548.79|1564.22|1548.22|5
1639824580000|2021-12-18 10:49:40|1564|1548|1563.5|1547.5|1564|1548|1563.5|1547.5|2
1639824590000|2021-12-18 10:49:50|1563.9|1547.9|1562.6|1546.6|1564|1548|1562.6|1546.6|10
1639824600000|2021-12-18 10:50:00|1563.01|1547.01|1563.15|1547.15|1563.15|1547.15|1562.6|1546.6|7
1639824610000|2021-12-18 10:50:10|1563.1|1547.1|1563.35|1547.35|1563.85|1547.85|1563.1|1547.1|10
1639824620000|2021-12-18 10:50:20|1563.5|1547.5|1563.82|1547.82|1563.82|1547.82|1563.25|1547.25|8
1639824630000|2021-12-18 10:50:30|1563.5|1547.5|1563.5|1547.5|1564|1548|1563.45|1547.45|4
1639824640000|2021-12-18 10:50:40|1563.4|1547.4|1563.4|1547.4|1563.4|1547.4|1563.4|1547.4|1
1639824650000|2021-12-18 10:50:50|1563.68|1547.68|1563.35|1547.35|1563.68|1547.68|1563.35|1547.35|3
1639824660000|2021-12-18 10:51:00|1563.6|1547.6|1564.75|1548.75|1564.75|1548.75|1563.5|1547.5|15
1639824670000|2021-12-18 10:51:10|1564.5|1548.5|1564.34|1548.34|1565.2|1549.2|1564.34|1548.34|7
1639824680000|2021-12-18 10:51:20|1564.18|1548.18|1564.09|1548.09|1564.18|1548.18|1563.68|1547.68|8
1639824690000|2021-12-18 10:51:30|1564.18|1548.18|1564.18|1548.18|1564.3|1548.3|1564.18|1548.18|5
1639824700000|2021-12-18 10:51:40|1564.45|1548.45|1564.18|1548.18|1564.45|1548.45|1564.18|1548.18|4
1639824710000|2021-12-18 10:51:50|1564.24|1548.24|1564.18|1548.18|1564.35|1548.35|1564.18|1548.18|7
1639824720000|2021-12-18 10:52:00|1564.1|1548.1|1564.18|1548.18|1564.18|1548.18|1564.1|1548.1|3
1639824730000|2021-12-18 10:52:10|1564.09|1548.09|1564.18|1548.18|1564.19|1548.19|1563.85|1547.85|9
1639824740000|2021-12-18 10:52:20|1564.19|1548.19|1564.19|1548.19|1564.19|1548.19|1564.19|1548.19|1
1639824750000|2021-12-18 10:52:30|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1
1639824760000|2021-12-18 10:52:40|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1
1639824770000|2021-12-18 10:52:50|1564.35|1548.35|1564.25|1548.25|1564.35|1548.35|1564.19|1548.19|3
1639824780000|2021-12-18 10:53:00|1564.18|1548.18|1561.82|1545.82|1564.18|1548.18|1561.5|1545.5|8
1639824790000|2021-12-18 10:53:10|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639824800000|2021-12-18 10:53:20|1561.41|1545.41|1560.75|1544.75|1561.41|1545.41|1560.75|1544.75|6
1639824810000|2021-12-18 10:53:30|1561|1545|1560.5|1544.5|1561|1545|1560.5|1544.5|7
1639824820000|2021-12-18 10:53:40|1560.79|1544.79|1561.5|1545.5|1561.78|1545.78|1560.79|1544.79|8
1639824830000|2021-12-18 10:53:50|1561.4|1545.4|1561.79|1545.79|1561.79|1545.79|1561.4|1545.4|5
1639824840000|2021-12-18 10:54:00|1562|1546|1563.45|1547.45|1563.45|1547.45|1562|1546|7
1639824850000|2021-12-18 10:54:10|1563.09|1547.09|1563.15|1547.15|1563.15|1547.15|1562.5|1546.5|9
1639824860000|2021-12-18 10:54:20|1563.5|1547.5|1562.92|1546.92|1563.5|1547.5|1562.5|1546.5|6
1639824870000|2021-12-18 10:54:30|1563.25|1547.25|1563|1547|1563.29|1547.29|1562.94|1546.94|6
1639824880000|2021-12-18 10:54:40|1562.5|1546.5|1563|1547|1563.08|1547.08|1562.5|1546.5|5
1639824890000|2021-12-18 10:54:50|1562.81|1546.81|1562.5|1546.5|1562.81|1546.81|1562.31|1546.31|3
1639824900000|2021-12-18 10:55:00|1562.35|1546.35|1562.5|1546.5|1562.72|1546.72|1562.35|1546.35|6
1639824910000|2021-12-18 10:55:10|1562.72|1546.72|1562|1546|1562.85|1546.85|1562|1546|5
1639824920000|2021-12-18 10:55:20|1561.92|1545.92|1561.92|1545.92|1561.92|1545.92|1561.5|1545.5|3
1639824930000|2021-12-18 10:55:30|1561.5|1545.5|1561|1545|1561.92|1545.92|1561|1545|6
1639824950000|2021-12-18 10:55:50|1560.92|1544.92|1560.5|1544.5|1560.92|1544.92|1560.5|1544.5|2
1639824970000|2021-12-18 10:56:10|1560.75|1544.75|1561.35|1545.35|1561.85|1545.85|1560.75|1544.75|6
1639824990000|2021-12-18 10:56:30|1561.4|1545.4|1561.5|1545.5|1561.5|1545.5|1561|1545|4
1639825000000|2021-12-18 10:56:40|1561.25|1545.25|1561.25|1545.25|1561.25|1545.25|1561|1545|7
1639825010000|2021-12-18 10:56:50|1561|1545|1561|1545|1561|1545|1561|1545|1
1639825020000|2021-12-18 10:57:00|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1
1639825030000|2021-12-18 10:57:10|1561.25|1545.25|1561.4|1545.4|1561.4|1545.4|1561.25|1545.25|2
1639825040000|2021-12-18 10:57:20|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1
1639825060000|2021-12-18 10:57:40|1561.4|1545.4|1561.4|1545.4|1561.4|1545.4|1561.4|1545.4|1
1639825070000|2021-12-18 10:57:50|1561.5|1545.5|1561.5|1545.5|1561.75|1545.75|1561.5|1545.5|5
1639825080000|2021-12-18 10:58:00|1561.4|1545.4|1561.7|1545.7|1561.75|1545.75|1561.4|1545.4|10
1639825090000|2021-12-18 10:58:10|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1
1639825100000|2021-12-18 10:58:20|1561.85|1545.85|1562.35|1546.35|1562.35|1546.35|1561.79|1545.79|6
1639825120000|2021-12-18 10:58:40|1562.85|1546.85|1563.69|1547.69|1563.69|1547.69|1562.5|1546.5|12
1639825130000|2021-12-18 10:58:50|1563.5|1547.5|1564|1548|1564.35|1548.35|1563.5|1547.5|9
1639825140000|2021-12-18 10:59:00|1564.22|1548.22|1565.03|1549.03|1565.2|1549.2|1564.22|1548.22|6
1639825150000|2021-12-18 10:59:10|1564.92|1548.92|1564.92|1548.92|1565|1549|1564.92|1548.92|5
1639825160000|2021-12-18 10:59:20|1564.79|1548.79|1565|1549|1565.06|1549.06|1564|1548|12
1639825170000|2021-12-18 10:59:30|1565.29|1549.29|1565.35|1549.35|1565.35|1549.35|1565|1549|7
1639825180000|2021-12-18 10:59:40|1565.4|1549.4|1565.15|1549.15|1565.75|1549.75|1565|1549|13
1639825190000|2021-12-18 10:59:50|1565|1549|1565|1549|1565|1549|1565|1549|1
1639825200000|2021-12-18 11:00:00|1564.92|1548.92|1564.92|1548.92|1564.92|1548.92|1564.92|1548.92|1
1639825210000|2021-12-18 11:00:10|1564.5|1548.5|1565|1549|1565.5|1549.5|1564.5|1548.5|4
1639825220000|2021-12-18 11:00:20|1564.5|1548.5|1564.25|1548.25|1565|1549|1564.25|1548.25|8
1639825230000|2021-12-18 11:00:30|1564|1548|1564|1548|1564|1548|1564|1548|1
1639825240000|2021-12-18 11:00:40|1563.5|1547.5|1563|1547|1564|1548|1563|1547|7
1639825250000|2021-12-18 11:00:50|1562.5|1546.5|1562|1546|1562.5|1546.5|1562|1546|2
1639825260000|2021-12-18 11:01:00|1561.87|1545.87|1561.33|1545.33|1561.87|1545.87|1561.33|1545.33|4
1639825270000|2021-12-18 11:01:10|1561.5|1545.5|1561.5|1545.5|1561.75|1545.75|1561.5|1545.5|3
1639825280000|2021-12-18 11:01:20|1561.79|1545.79|1562|1546|1562.5|1546.5|1561.79|1545.79|9
1639825290000|2021-12-18 11:01:30|1562.5|1546.5|1562.5|1546.5|1562.65|1546.65|1562.5|1546.5|3
1639825300000|2021-12-18 11:01:40|1562.65|1546.65|1563.5|1547.5|1563.7|1547.7|1562.5|1546.5|6
1639825310000|2021-12-18 11:01:50|1563|1547|1562|1546|1563|1547|1562|1546|3
1639825320000|2021-12-18 11:02:00|1562.15|1546.15|1562|1546|1562.15|1546.15|1562|1546|2
1639825330000|2021-12-18 11:02:10|1561.9|1545.9|1560.34|1544.34|1561.9|1545.9|1560.34|1544.34|9
1639825340000|2021-12-18 11:02:20|1560.22|1544.22|1560.5|1544.5|1560.92|1544.92|1560.22|1544.22|6
1639825350000|2021-12-18 11:02:30|1560.34|1544.34|1560|1544|1560.45|1544.45|1560|1544|8
1639825360000|2021-12-18 11:02:40|1560.12|1544.12|1559.5|1543.5|1560.37|1544.37|1559.5|1543.5|5
1639825380000|2021-12-18 11:03:00|1559.29|1543.29|1559|1543|1559.29|1543.29|1559|1543|2
1639825390000|2021-12-18 11:03:10|1558.5|1542.5|1558.1|1542.1|1558.5|1542.5|1558.1|1542.1|2
1639825400000|2021-12-18 11:03:20|1558.5|1542.5|1558.5|1542.5|1559|1543|1558.5|1542.5|7
1639825410000|2021-12-18 11:03:30|1558.79|1542.79|1558.92|1542.92|1559|1543|1558.79|1542.79|5
1639825420000|2021-12-18 11:03:40|1559|1543|1559.25|1543.25|1559.25|1543.25|1559|1543|2
1639825430000|2021-12-18 11:03:50|1559.5|1543.5|1559.72|1543.72|1559.72|1543.72|1559.5|1543.5|2
1639825440000|2021-12-18 11:04:00|1559.85|1543.85|1559.9|1543.9|1560|1544|1559.5|1543.5|11
1639825450000|2021-12-18 11:04:10|1560.12|1544.12|1560|1544|1560.3|1544.3|1560|1544|3
1639825460000|2021-12-18 11:04:20|1559.79|1543.79|1559.5|1543.5|1560|1544|1559.5|1543.5|6
1639825470000|2021-12-18 11:04:30|1559.79|1543.79|1559.5|1543.5|1559.9|1543.9|1559.25|1543.25|6
1639825480000|2021-12-18 11:04:40|1559.9|1543.9|1559.9|1543.9|1559.9|1543.9|1559.25|1543.25|9
1639825490000|2021-12-18 11:04:50|1560|1544|1560|1544|1560|1544|1559.9|1543.9|5
1639825500000|2021-12-18 11:05:00|1560.18|1544.18|1559.5|1543.5|1560.18|1544.18|1559.5|1543.5|3
1639825510000|2021-12-18 11:05:10|1560|1544|1560.5|1544.5|1560.5|1544.5|1560|1544|3
1639825520000|2021-12-18 11:05:20|1560.6|1544.6|1560.78|1544.78|1560.88|1544.88|1560.6|1544.6|3
1639825530000|2021-12-18 11:05:30|1560.5|1544.5|1560.5|1544.5|1560.58|1544.58|1560.39|1544.39|10
1639825540000|2021-12-18 11:05:40|1560.58|1544.58|1561|1545|1561|1545|1560.58|1544.58|3
1639825560000|2021-12-18 11:06:00|1560.4|1544.4|1560.28|1544.28|1560.4|1544.4|1560.28|1544.28|2
1639825580000|2021-12-18 11:06:20|1560.4|1544.4|1560.4|1544.4|1560.4|1544.4|1560.4|1544.4|1
1639825590000|2021-12-18 11:06:30|1560.45|1544.45|1558.5|1542.5|1560.45|1544.45|1558.5|1542.5|10
1639825600000|2021-12-18 11:06:40|1558.15|1542.15|1558.5|1542.5|1558.5|1542.5|1558.15|1542.15|2
1639825610000|2021-12-18 11:06:50|1558.72|1542.72|1558.14|1542.14|1559.3|1543.3|1558.14|1542.14|7
1639825620000|2021-12-18 11:07:00|1558.54|1542.54|1558.36|1542.36|1558.54|1542.54|1558.36|1542.36|3
1639825630000|2021-12-18 11:07:10|1558.42|1542.42|1560|1544|1560.35|1544.35|1558.42|1542.42|11
1639825640000|2021-12-18 11:07:20|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639825670000|2021-12-18 11:07:50|1559.6|1543.6|1559.92|1543.92|1560.03|1544.03|1559.6|1543.6|5
1639825680000|2021-12-18 11:08:00|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639825690000|2021-12-18 11:08:10|1559.36|1543.36|1557.5|1541.5|1559.36|1543.36|1557.5|1541.5|6
1639825700000|2021-12-18 11:08:20|1557.79|1541.79|1557.5|1541.5|1558|1542|1557.5|1541.5|7
1639825710000|2021-12-18 11:08:30|1557.1|1541.1|1556.6|1540.6|1557.18|1541.18|1556.6|1540.6|5
1639825720000|2021-12-18 11:08:40|1557|1541|1557|1541|1557.29|1541.29|1557|1541|4
1639825730000|2021-12-18 11:08:50|1557.02|1541.02|1557|1541|1557.09|1541.09|1557|1541|4
1639825750000|2021-12-18 11:09:10|1556.5|1540.5|1556.4|1540.4|1556.5|1540.5|1556.4|1540.4|2
1639825760000|2021-12-18 11:09:20|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1
1639825770000|2021-12-18 11:09:30|1556.57|1540.57|1557|1541|1557|1541|1556.57|1540.57|4
1639825780000|2021-12-18 11:09:40|1557.5|1541.5|1557.95|1541.95|1558.45|1542.45|1557.5|1541.5|6
1639825790000|2021-12-18 11:09:50|1558.17|1542.17|1558.5|1542.5|1558.5|1542.5|1558.17|1542.17|2
1639825800000|2021-12-18 11:10:00|1558.69|1542.69|1559|1543|1559.3|1543.3|1558.69|1542.69|8
1639825810000|2021-12-18 11:10:10|1558.92|1542.92|1558.5|1542.5|1559|1543|1558.5|1542.5|4
1639825820000|2021-12-18 11:10:20|1558.79|1542.79|1559|1543|1559.25|1543.25|1558.79|1542.79|4
1639825830000|2021-12-18 11:10:30|1558.92|1542.92|1558.5|1542.5|1559|1543|1558.5|1542.5|3
1639825840000|2021-12-18 11:10:40|1558.92|1542.92|1558.5|1542.5|1558.92|1542.92|1558.5|1542.5|4
1639825870000|2021-12-18 11:11:10|1558.79|1542.79|1559|1543|1559.35|1543.35|1558.79|1542.79|6
1639825880000|2021-12-18 11:11:20|1558.65|1542.65|1559|1543|1559|1543|1558.65|1542.65|3
1639825890000|2021-12-18 11:11:30|1558.5|1542.5|1558.23|1542.23|1558.5|1542.5|1558.23|1542.23|2
1639825900000|2021-12-18 11:11:40|1558.16|1542.16|1558.16|1542.16|1558.16|1542.16|1558.16|1542.16|1
1639825940000|2021-12-18 11:12:20|1557.6|1541.6|1557.6|1541.6|1557.6|1541.6|1557.6|1541.6|1
1639825950000|2021-12-18 11:12:30|1557.92|1541.92|1558.79|1542.79|1558.79|1542.79|1557.92|1541.92|6
1639825960000|2021-12-18 11:12:40|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639825970000|2021-12-18 11:12:50|1559|1543|1558.16|1542.16|1559|1543|1558.16|1542.16|5
1639825980000|2021-12-18 11:13:00|1558.36|1542.36|1558.5|1542.5|1558.5|1542.5|1558.36|1542.36|2
1639825990000|2021-12-18 11:13:10|1558.23|1542.23|1558.23|1542.23|1558.5|1542.5|1558.23|1542.23|3
1639826000000|2021-12-18 11:13:20|1558.16|1542.16|1557.65|1541.65|1558.16|1542.16|1557.65|1541.65|2
1639826010000|2021-12-18 11:13:30|1557.66|1541.66|1557.41|1541.41|1557.66|1541.66|1557.41|1541.41|7
1639826020000|2021-12-18 11:13:40|1557.5|1541.5|1557|1541|1557.5|1541.5|1557|1541|2
1639826030000|2021-12-18 11:13:50|1557.42|1541.42|1557.32|1541.32|1557.5|1541.5|1557|1541|7
1639826040000|2021-12-18 11:14:00|1557|1541|1557|1541|1557.32|1541.32|1557|1541|3
1639826050000|2021-12-18 11:14:10|1556.48|1540.48|1556.5|1540.5|1556.5|1540.5|1556.48|1540.48|2
1639826060000|2021-12-18 11:14:20|1556|1540|1554.45|1538.45|1556|1540|1554.45|1538.45|6
1639826070000|2021-12-18 11:14:30|1554.7|1538.7|1554.45|1538.45|1554.7|1538.7|1554.45|1538.45|2
1639826080000|2021-12-18 11:14:40|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639826090000|2021-12-18 11:14:50|1554.47|1538.47|1554.5|1538.5|1554.5|1538.5|1554.45|1538.45|5
1639826100000|2021-12-18 11:15:00|1554.47|1538.47|1554.45|1538.45|1554.47|1538.47|1554.45|1538.45|4
1639826110000|2021-12-18 11:15:10|1553.65|1537.65|1552.5|1536.5|1553.65|1537.65|1552.5|1536.5|4
1639826120000|2021-12-18 11:15:20|1552.82|1536.82|1552.5|1536.5|1553.22|1537.22|1552.5|1536.5|8
1639826130000|2021-12-18 11:15:30|1553|1537|1552.92|1536.92|1553.1|1537.1|1552.92|1536.92|4
1639826140000|2021-12-18 11:15:40|1552.5|1536.5|1553|1537|1553|1537|1552.5|1536.5|3
1639826150000|2021-12-18 11:15:50|1553.12|1537.12|1553.5|1537.5|1553.5|1537.5|1553.12|1537.12|3
1639826160000|2021-12-18 11:16:00|1552.7|1536.7|1553|1537|1553|1537|1552.7|1536.7|3
1639826180000|2021-12-18 11:16:20|1553.5|1537.5|1555|1539|1555|1539|1553.5|1537.5|9
1639826190000|2021-12-18 11:16:30|1554.78|1538.78|1555|1539|1555|1539|1554.5|1538.5|3
1639826210000|2021-12-18 11:16:50|1555.08|1539.08|1555|1539|1555.08|1539.08|1555|1539|2
1639826250000|2021-12-18 11:17:30|1555.3|1539.3|1555|1539|1555.3|1539.3|1555|1539|2
1639826260000|2021-12-18 11:17:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639826270000|2021-12-18 11:17:50|1555.35|1539.35|1555|1539|1555.35|1539.35|1555|1539|2
1639826280000|2021-12-18 11:18:00|1555.17|1539.17|1555|1539|1555.17|1539.17|1555|1539|2
1639826290000|2021-12-18 11:18:10|1554.5|1538.5|1554.16|1538.16|1554.5|1538.5|1553.76|1537.76|4
1639826300000|2021-12-18 11:18:20|1553.57|1537.57|1553.57|1537.57|1553.57|1537.57|1553.57|1537.57|1
1639826310000|2021-12-18 11:18:30|1553.66|1537.66|1553.66|1537.66|1553.66|1537.66|1553.66|1537.66|1
1639826320000|2021-12-18 11:18:40|1552.75|1536.75|1551.6|1535.6|1552.75|1536.75|1551.6|1535.6|4
1639826330000|2021-12-18 11:18:50|1552|1536|1552|1536|1552|1536|1552|1536|1
1639826350000|2021-12-18 11:19:10|1551.48|1535.48|1551.5|1535.5|1551.5|1535.5|1551.2|1535.2|3
1639826360000|2021-12-18 11:19:20|1550.75|1534.75|1550.5|1534.5|1550.75|1534.75|1550.39|1534.39|3
1639826370000|2021-12-18 11:19:30|1550.35|1534.35|1551|1535|1551.08|1535.08|1550.35|1534.35|8
1639826390000|2021-12-18 11:19:50|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1
1639826400000|2021-12-18 11:20:00|1550.5|1534.5|1550.61|1534.61|1550.61|1534.61|1550.5|1534.5|2
1639826410000|2021-12-18 11:20:10|1550.55|1534.55|1550.61|1534.61|1550.61|1534.61|1550.55|1534.55|4
1639826420000|2021-12-18 11:20:20|1550.55|1534.55|1550.61|1534.61|1550.61|1534.61|1550.46|1534.46|7
1639826430000|2021-12-18 11:20:30|1550.5|1534.5|1550.25|1534.25|1550.5|1534.5|1550.25|1534.25|3
1639826440000|2021-12-18 11:20:40|1550.45|1534.45|1550.15|1534.15|1550.45|1534.45|1549.85|1533.85|6
1639826450000|2021-12-18 11:20:50|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1549.65|1533.65|1
1639826460000|2021-12-18 11:21:00|1549.5|1533.5|1550|1534|1550|1534|1549.5|1533.5|2
1639826470000|2021-12-18 11:21:10|1549.92|1533.92|1549.5|1533.5|1549.92|1533.92|1549.5|1533.5|4
1639826480000|2021-12-18 11:21:20|1549.79|1533.79|1549.79|1533.79|1549.79|1533.79|1549.79|1533.79|1
1639826490000|2021-12-18 11:21:30|1550.5|1534.5|1550.96|1534.96|1551|1535|1550.5|1534.5|9
1639826500000|2021-12-18 11:21:40|1551.45|1535.45|1551.5|1535.5|1551.5|1535.5|1551.45|1535.45|2
1639826510000|2021-12-18 11:21:50|1552|1536|1552|1536|1552|1536|1551.94|1535.94|3
1639826520000|2021-12-18 11:22:00|1551.88|1535.88|1551.89|1535.89|1551.89|1535.89|1551.88|1535.88|2
1639826530000|2021-12-18 11:22:10|1552|1536|1552|1536|1552|1536|1552|1536|1
1639826540000|2021-12-18 11:22:20|1551.5|1535.5|1551.5|1535.5|1551.92|1535.92|1551.5|1535.5|3
1639826550000|2021-12-18 11:22:30|1551.92|1535.92|1552.02|1536.02|1552.02|1536.02|1551.5|1535.5|7
1639826560000|2021-12-18 11:22:40|1552.09|1536.09|1552|1536|1552.09|1536.09|1552|1536|2
1639826570000|2021-12-18 11:22:50|1552.26|1536.26|1552.19|1536.19|1552.26|1536.26|1551.86|1535.86|6
1639826580000|2021-12-18 11:23:00|1552.26|1536.26|1551.97|1535.97|1552.26|1536.26|1551.52|1535.52|5
1639826590000|2021-12-18 11:23:10|1551.55|1535.55|1551.6|1535.6|1552.26|1536.26|1551.55|1535.55|10
1639826600000|2021-12-18 11:23:20|1551.5|1535.5|1551.55|1535.55|1551.76|1535.76|1551.47|1535.47|6
1639826610000|2021-12-18 11:23:30|1551.2|1535.2|1549.75|1533.75|1551.2|1535.2|1549.75|1533.75|5
1639826620000|2021-12-18 11:23:40|1550|1534|1550.5|1534.5|1550.5|1534.5|1550|1534|5
1639826630000|2021-12-18 11:23:50|1550.9|1534.9|1550.9|1534.9|1551|1535|1550.5|1534.5|7
1639826640000|2021-12-18 11:24:00|1550.5|1534.5|1550.5|1534.5|1551|1535|1550.5|1534.5|4
1639826660000|2021-12-18 11:24:20|1550.9|1534.9|1550.5|1534.5|1551|1535|1550.5|1534.5|5
1639826680000|2021-12-18 11:24:40|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1550.9|1534.9|1
1639826690000|2021-12-18 11:24:50|1550.5|1534.5|1550.9|1534.9|1550.9|1534.9|1550.5|1534.5|10
1639826700000|2021-12-18 11:25:00|1550.5|1534.5|1550.5|1534.5|1550.9|1534.9|1550.5|1534.5|9
1639826720000|2021-12-18 11:25:20|1550.79|1534.79|1550.5|1534.5|1550.79|1534.79|1550.5|1534.5|2
1639826730000|2021-12-18 11:25:30|1550.79|1534.79|1550.5|1534.5|1550.9|1534.9|1550.5|1534.5|4
1639826740000|2021-12-18 11:25:40|1550.9|1534.9|1551.1|1535.1|1551.5|1535.5|1550.5|1534.5|15
1639826750000|2021-12-18 11:25:50|1551|1535|1551|1535|1551.1|1535.1|1551|1535|3
1639826760000|2021-12-18 11:26:00|1551.1|1535.1|1551.39|1535.39|1551.5|1535.5|1551.1|1535.1|5
1639826770000|2021-12-18 11:26:10|1551.25|1535.25|1551.5|1535.5|1551.5|1535.5|1551|1535|7
1639826780000|2021-12-18 11:26:20|1551.9|1535.9|1552|1536|1552|1536|1551.8|1535.8|3
1639826790000|2021-12-18 11:26:30|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1639826800000|2021-12-18 11:26:40|1553|1537|1553.72|1537.72|1553.72|1537.72|1553|1537|7
1639826810000|2021-12-18 11:26:50|1553.7|1537.7|1554|1538|1554|1538|1553.7|1537.7|6
1639826820000|2021-12-18 11:27:00|1553.99|1537.99|1553.96|1537.96|1553.99|1537.99|1553.5|1537.5|5
1639826830000|2021-12-18 11:27:10|1553.97|1537.97|1554|1538|1554.07|1538.07|1553.97|1537.97|3
1639826850000|2021-12-18 11:27:30|1554.45|1538.45|1554.75|1538.75|1554.75|1538.75|1554.45|1538.45|3
1639826860000|2021-12-18 11:27:40|1555.05|1539.05|1554.5|1538.5|1555.05|1539.05|1554.5|1538.5|3
1639826870000|2021-12-18 11:27:50|1554.25|1538.25|1554.5|1538.5|1554.5|1538.5|1554.25|1538.25|2
1639826880000|2021-12-18 11:28:00|1554.09|1538.09|1553.92|1537.92|1554.09|1538.09|1553.92|1537.92|2
1639826890000|2021-12-18 11:28:10|1554.25|1538.25|1554|1538|1554.25|1538.25|1553.92|1537.92|6
1639826910000|2021-12-18 11:28:30|1553.95|1537.95|1554|1538|1554|1538|1553.68|1537.68|4
1639826920000|2021-12-18 11:28:40|1554.15|1538.15|1554|1538|1554.15|1538.15|1554|1538|3
1639826930000|2021-12-18 11:28:50|1554.11|1538.11|1554|1538|1554.11|1538.11|1554|1538|2
1639826940000|2021-12-18 11:29:00|1553.92|1537.92|1552.59|1536.59|1553.92|1537.92|1552.59|1536.59|5
1639826950000|2021-12-18 11:29:10|1552.47|1536.47|1552.5|1536.5|1552.5|1536.5|1552.47|1536.47|2
1639826960000|2021-12-18 11:29:20|1552.32|1536.32|1552.32|1536.32|1552.32|1536.32|1552.32|1536.32|1
1639826970000|2021-12-18 11:29:30|1552|1536|1552.32|1536.32|1552.32|1536.32|1552|1536|2
1639826980000|2021-12-18 11:29:40|1552.27|1536.27|1552.42|1536.42|1552.42|1536.42|1552.27|1536.27|2
1639826990000|2021-12-18 11:29:50|1552.38|1536.38|1552.41|1536.41|1552.41|1536.41|1552.38|1536.38|2
1639827000000|2021-12-18 11:30:00|1552.5|1536.5|1552.29|1536.29|1552.5|1536.5|1552.29|1536.29|2
1639827010000|2021-12-18 11:30:10|1552.22|1536.22|1551.8|1535.8|1552.22|1536.22|1551.8|1535.8|2
1639827020000|2021-12-18 11:30:20|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639827030000|2021-12-18 11:30:30|1551.82|1535.82|1551.75|1535.75|1552.05|1536.05|1551.75|1535.75|3
1639827040000|2021-12-18 11:30:40|1551.5|1535.5|1553|1537|1553|1537|1551.5|1535.5|5
1639827050000|2021-12-18 11:30:50|1553.4|1537.4|1553|1537|1553.4|1537.4|1552.94|1536.94|4
1639827080000|2021-12-18 11:31:20|1553.25|1537.25|1553.5|1537.5|1553.5|1537.5|1553.25|1537.25|2
1639827100000|2021-12-18 11:31:40|1553.9|1537.9|1553.9|1537.9|1553.9|1537.9|1553.9|1537.9|1
1639827110000|2021-12-18 11:31:50|1554|1538|1554.49|1538.49|1554.62|1538.62|1554|1538|3
1639827120000|2021-12-18 11:32:00|1554.47|1538.47|1554.56|1538.56|1554.7|1538.7|1554.47|1538.47|6
1639827130000|2021-12-18 11:32:10|1554.5|1538.5|1554.49|1538.49|1554.59|1538.59|1554.49|1538.49|3
1639827140000|2021-12-18 11:32:20|1554.68|1538.68|1554.5|1538.5|1554.68|1538.68|1554.5|1538.5|2
1639827150000|2021-12-18 11:32:30|1555|1539|1555|1539|1555|1539|1555|1539|1
1639827160000|2021-12-18 11:32:40|1555.2|1539.2|1555.2|1539.2|1555.2|1539.2|1555.2|1539.2|1
1639827170000|2021-12-18 11:32:50|1555.5|1539.5|1555.92|1539.92|1555.92|1539.92|1555.5|1539.5|5
1639827180000|2021-12-18 11:33:00|1556|1540|1556.5|1540.5|1557|1541|1556|1540|7
1639827190000|2021-12-18 11:33:10|1556.79|1540.79|1556.92|1540.92|1556.92|1540.92|1556.79|1540.79|2
1639827200000|2021-12-18 11:33:20|1557.08|1541.08|1557|1541|1557.4|1541.4|1557|1541|5
1639827210000|2021-12-18 11:33:30|1557.04|1541.04|1556.94|1540.94|1557.04|1541.04|1556.94|1540.94|2
1639827220000|2021-12-18 11:33:40|1557.04|1541.04|1557.1|1541.1|1557.1|1541.1|1557.04|1541.04|2
1639827240000|2021-12-18 11:34:00|1557.08|1541.08|1557|1541|1557.08|1541.08|1557|1541|2
1639827250000|2021-12-18 11:34:10|1556.94|1540.94|1557.5|1541.5|1557.72|1541.72|1556.94|1540.94|5
1639827260000|2021-12-18 11:34:20|1557.72|1541.72|1557.41|1541.41|1558|1542|1557.13|1541.13|12
1639827270000|2021-12-18 11:34:30|1557.13|1541.13|1557|1541|1557.13|1541.13|1556.65|1540.65|4
1639827280000|2021-12-18 11:34:40|1557.2|1541.2|1557.09|1541.09|1557.2|1541.2|1557|1541|4
1639827290000|2021-12-18 11:34:50|1557|1541|1556.29|1540.29|1557|1541|1556.29|1540.29|3
1639827300000|2021-12-18 11:35:00|1555.97|1539.97|1555.5|1539.5|1556|1540|1555.5|1539.5|7
1639827310000|2021-12-18 11:35:10|1554.5|1538.5|1554.69|1538.69|1554.75|1538.75|1554.17|1538.17|5
1639827320000|2021-12-18 11:35:20|1554.5|1538.5|1554.79|1538.79|1555|1539|1554.5|1538.5|5
1639827330000|2021-12-18 11:35:30|1554.5|1538.5|1554.79|1538.79|1555.09|1539.09|1554.5|1538.5|5
1639827360000|2021-12-18 11:36:00|1554.88|1538.88|1554.79|1538.79|1555.25|1539.25|1554.79|1538.79|3
1639827370000|2021-12-18 11:36:10|1555.04|1539.04|1555.04|1539.04|1555.04|1539.04|1555.04|1539.04|1
1639827380000|2021-12-18 11:36:20|1555.1|1539.1|1554.78|1538.78|1555.1|1539.1|1554.78|1538.78|2
1639827390000|2021-12-18 11:36:30|1554.75|1538.75|1555|1539|1555.05|1539.05|1554.75|1538.75|4
1639827400000|2021-12-18 11:36:40|1554.92|1538.92|1554.92|1538.92|1554.92|1538.92|1554.92|1538.92|1
1639827410000|2021-12-18 11:36:50|1555.05|1539.05|1555|1539|1555.05|1539.05|1554.5|1538.5|4
1639827420000|2021-12-18 11:37:00|1554.92|1538.92|1554.5|1538.5|1554.92|1538.92|1554.5|1538.5|6
1639827440000|2021-12-18 11:37:20|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1
1639827460000|2021-12-18 11:37:40|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639827470000|2021-12-18 11:37:50|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1
1639827480000|2021-12-18 11:38:00|1554.3|1538.3|1554.22|1538.22|1554.3|1538.3|1554.22|1538.22|2
1639827490000|2021-12-18 11:38:10|1554.3|1538.3|1554.35|1538.35|1554.4|1538.4|1554.22|1538.22|4
1639827540000|2021-12-18 11:39:00|1554.3|1538.3|1554.22|1538.22|1554.3|1538.3|1554.22|1538.22|4
1639827550000|2021-12-18 11:39:10|1553.8|1537.8|1554.69|1538.69|1554.69|1538.69|1553.8|1537.8|4
1639827560000|2021-12-18 11:39:20|1555|1539|1554.79|1538.79|1555|1539|1554.79|1538.79|2
1639827570000|2021-12-18 11:39:30|1554.95|1538.95|1554.75|1538.75|1554.95|1538.95|1554.75|1538.75|2
1639827580000|2021-12-18 11:39:40|1554.5|1538.5|1554.92|1538.92|1554.92|1538.92|1554.5|1538.5|6
1639827590000|2021-12-18 11:39:50|1555.15|1539.15|1554|1538|1555.15|1539.15|1554|1538|5
1639827600000|2021-12-18 11:40:00|1553.65|1537.65|1553|1537|1553.65|1537.65|1553|1537|5
1639827610000|2021-12-18 11:40:10|1552.37|1536.37|1552.72|1536.72|1552.85|1536.85|1552.37|1536.37|3
1639827620000|2021-12-18 11:40:20|1552.7|1536.7|1552.72|1536.72|1552.95|1536.95|1552.7|1536.7|4
1639827630000|2021-12-18 11:40:30|1552.79|1536.79|1552.97|1536.97|1552.97|1536.97|1552.79|1536.79|3
1639827640000|2021-12-18 11:40:40|1553.05|1537.05|1553.5|1537.5|1553.78|1537.78|1552.5|1536.5|9
1639827650000|2021-12-18 11:40:50|1553.78|1537.78|1554.4|1538.4|1554.4|1538.4|1553.5|1537.5|6
1639827660000|2021-12-18 11:41:00|1554.9|1538.9|1554.79|1538.79|1555.2|1539.2|1554.75|1538.75|5
1639827670000|2021-12-18 11:41:10|1555.02|1539.02|1554.9|1538.9|1555.02|1539.02|1554.9|1538.9|2
1639827680000|2021-12-18 11:41:20|1554.5|1538.5|1554.79|1538.79|1555|1539|1554.5|1538.5|4
1639827690000|2021-12-18 11:41:30|1554.5|1538.5|1554.13|1538.13|1555|1539|1554.13|1538.13|7
1639827710000|2021-12-18 11:41:50|1554.09|1538.09|1553.92|1537.92|1554.5|1538.5|1553.92|1537.92|5
1639827720000|2021-12-18 11:42:00|1554.01|1538.01|1554.25|1538.25|1554.25|1538.25|1553.92|1537.92|5
1639827730000|2021-12-18 11:42:10|1554|1538|1553.5|1537.5|1554|1538|1553.5|1537.5|2
1639827740000|2021-12-18 11:42:20|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1
1639827750000|2021-12-18 11:42:30|1553|1537|1552.25|1536.25|1553|1537|1552.25|1536.25|3
1639827760000|2021-12-18 11:42:40|1552.15|1536.15|1552.97|1536.97|1552.97|1536.97|1552.15|1536.15|5
1639827770000|2021-12-18 11:42:50|1552.92|1536.92|1552.92|1536.92|1552.92|1536.92|1552.92|1536.92|1
1639827780000|2021-12-18 11:43:00|1553|1537|1554.67|1538.67|1554.67|1538.67|1552.9|1536.9|10
1639827790000|2021-12-18 11:43:10|1554.72|1538.72|1555.75|1539.75|1555.8|1539.8|1554.72|1538.72|6
1639827800000|2021-12-18 11:43:20|1555.5|1539.5|1556|1540|1556.69|1540.69|1555.5|1539.5|8
1639827810000|2021-12-18 11:43:30|1556.5|1540.5|1558|1542|1558|1542|1556.5|1540.5|10
1639827820000|2021-12-18 11:43:40|1557.95|1541.95|1557|1541|1557.95|1541.95|1557|1541|7
1639827830000|2021-12-18 11:43:50|1557.3|1541.3|1556.82|1540.82|1557.3|1541.3|1556.82|1540.82|5
1639827840000|2021-12-18 11:44:00|1557.05|1541.05|1556.82|1540.82|1557.05|1541.05|1556.82|1540.82|2
1639827850000|2021-12-18 11:44:10|1556.75|1540.75|1557.69|1541.69|1557.69|1541.69|1556.5|1540.5|6
1639827860000|2021-12-18 11:44:20|1557.8|1541.8|1557.69|1541.69|1557.8|1541.8|1557.3|1541.3|8
1639827870000|2021-12-18 11:44:30|1557.5|1541.5|1555.72|1539.72|1557.5|1541.5|1555|1539|13
1639827880000|2021-12-18 11:44:40|1555.5|1539.5|1555|1539|1555.5|1539.5|1555|1539|4
1639827890000|2021-12-18 11:44:50|1554.5|1538.5|1554.24|1538.24|1554.5|1538.5|1554.24|1538.24|2
1639827900000|2021-12-18 11:45:00|1554.18|1538.18|1553.5|1537.5|1554.18|1538.18|1553.5|1537.5|3
1639827910000|2021-12-18 11:45:10|1552.7|1536.7|1553.42|1537.42|1553.42|1537.42|1552.7|1536.7|3
1639827920000|2021-12-18 11:45:20|1553|1537|1552.72|1536.72|1553.5|1537.5|1552.5|1536.5|10
1639827930000|2021-12-18 11:45:30|1552.5|1536.5|1553.5|1537.5|1553.5|1537.5|1552.5|1536.5|12
1639827940000|2021-12-18 11:45:40|1553|1537|1552.5|1536.5|1553.5|1537.5|1552.5|1536.5|7
1639827950000|2021-12-18 11:45:50|1552.79|1536.79|1552.5|1536.5|1552.79|1536.79|1552.5|1536.5|2
1639827960000|2021-12-18 11:46:00|1552.3|1536.3|1551.5|1535.5|1552.3|1536.3|1551.5|1535.5|5
1639827970000|2021-12-18 11:46:10|1551.3|1535.3|1551|1535|1551.9|1535.9|1551|1535|7
1639827980000|2021-12-18 11:46:20|1550.92|1534.92|1550.5|1534.5|1550.92|1534.92|1550.5|1534.5|2
1639828010000|2021-12-18 11:46:50|1550.12|1534.12|1550.12|1534.12|1550.12|1534.12|1550.12|1534.12|1
1639828020000|2021-12-18 11:47:00|1550.4|1534.4|1550.4|1534.4|1550.4|1534.4|1550.4|1534.4|1
1639828030000|2021-12-18 11:47:10|1550.65|1534.65|1551|1535|1551.05|1535.05|1550.65|1534.65|3
1639828050000|2021-12-18 11:47:30|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1
1639828060000|2021-12-18 11:47:40|1551.13|1535.13|1551.13|1535.13|1551.13|1535.13|1551.04|1535.04|3
1639828070000|2021-12-18 11:47:50|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1
1639828080000|2021-12-18 11:48:00|1551.45|1535.45|1551.08|1535.08|1551.45|1535.45|1551|1535|4
1639828090000|2021-12-18 11:48:10|1551|1535|1550.82|1534.82|1551|1535|1550.82|1534.82|2
1639828100000|2021-12-18 11:48:20|1551|1535|1551|1535|1551|1535|1551|1535|1
1639828120000|2021-12-18 11:48:40|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1
1639828130000|2021-12-18 11:48:50|1551.4|1535.4|1551.45|1535.45|1551.45|1535.45|1551.4|1535.4|2
1639828150000|2021-12-18 11:49:10|1551|1535|1551|1535|1551|1535|1551|1535|1
1639828160000|2021-12-18 11:49:20|1551.5|1535.5|1552|1536|1552|1536|1551.5|1535.5|7
1639828170000|2021-12-18 11:49:30|1551.79|1535.79|1551.79|1535.79|1551.79|1535.79|1551.5|1535.5|5
1639828180000|2021-12-18 11:49:40|1551.5|1535.5|1551.5|1535.5|1551.79|1535.79|1551.5|1535.5|5
1639828200000|2021-12-18 11:50:00|1551|1535|1551|1535|1551|1535|1551|1535|1
1639828220000|2021-12-18 11:50:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639828250000|2021-12-18 11:50:50|1550.49|1534.49|1550.35|1534.35|1550.49|1534.49|1550.35|1534.35|2
1639828260000|2021-12-18 11:51:00|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1639828270000|2021-12-18 11:51:10|1550.95|1534.95|1550.79|1534.79|1551|1535|1550.5|1534.5|5
1639828280000|2021-12-18 11:51:20|1550.92|1534.92|1550.5|1534.5|1550.92|1534.92|1550.5|1534.5|2
1639828310000|2021-12-18 11:51:50|1550|1534|1549.92|1533.92|1550|1534|1549.92|1533.92|2
1639828320000|2021-12-18 11:52:00|1549.5|1533.5|1550.3|1534.3|1550.3|1534.3|1549.5|1533.5|6
1639828340000|2021-12-18 11:52:20|1550.4|1534.4|1550.4|1534.4|1550.4|1534.4|1550.4|1534.4|1
1639828350000|2021-12-18 11:52:30|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1
1639828360000|2021-12-18 11:52:40|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1639828370000|2021-12-18 11:52:50|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639828380000|2021-12-18 11:53:00|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|2
1639828390000|2021-12-18 11:53:10|1549.29|1533.29|1548|1532|1549.29|1533.29|1548|1532|8
1639828400000|2021-12-18 11:53:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.1|1531.1|4
1639828410000|2021-12-18 11:53:30|1547.44|1531.44|1547.5|1531.5|1547.5|1531.5|1547.44|1531.44|2
1639828420000|2021-12-18 11:53:40|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1639828440000|2021-12-18 11:54:00|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1547.17|1531.17|3
1639828450000|2021-12-18 11:54:10|1547.17|1531.17|1547.2|1531.2|1547.25|1531.25|1547.17|1531.17|3
1639828460000|2021-12-18 11:54:20|1547.5|1531.5|1547.45|1531.45|1547.5|1531.5|1547.45|1531.45|2
1639828470000|2021-12-18 11:54:30|1547.5|1531.5|1547.15|1531.15|1547.5|1531.5|1547.15|1531.15|3
1639828480000|2021-12-18 11:54:40|1547.5|1531.5|1547.4|1531.4|1547.5|1531.5|1547.4|1531.4|2
1639828490000|2021-12-18 11:54:50|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1639828500000|2021-12-18 11:55:00|1547.03|1531.03|1546.5|1530.5|1547.03|1531.03|1546.1|1530.1|7
1639828510000|2021-12-18 11:55:10|1546.45|1530.45|1546.45|1530.45|1546.5|1530.5|1546.45|1530.45|3
1639828520000|2021-12-18 11:55:20|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.15|1530.15|4
1639828530000|2021-12-18 11:55:30|1546.98|1530.98|1547|1531|1547.15|1531.15|1546.5|1530.5|11
1639828540000|2021-12-18 11:55:40|1547.5|1531.5|1547.5|1531.5|1547.53|1531.53|1547.5|1531.5|3
1639828550000|2021-12-18 11:55:50|1547.83|1531.83|1548|1532|1548|1532|1547.65|1531.65|3
1639828560000|2021-12-18 11:56:00|1548.45|1532.45|1548.45|1532.45|1548.45|1532.45|1548.4|1532.4|3
1639828570000|2021-12-18 11:56:10|1548.1|1532.1|1548.5|1532.5|1548.5|1532.5|1548.1|1532.1|4
1639828590000|2021-12-18 11:56:30|1549|1533|1549.35|1533.35|1549.35|1533.35|1549|1533|2
1639828600000|2021-12-18 11:56:40|1549.5|1533.5|1549.79|1533.79|1550|1534|1549.5|1533.5|3
1639828610000|2021-12-18 11:56:50|1549.5|1533.5|1549.92|1533.92|1549.92|1533.92|1549.5|1533.5|8
1639828620000|2021-12-18 11:57:00|1549.5|1533.5|1550|1534|1550|1534|1549.5|1533.5|7
1639828630000|2021-12-18 11:57:10|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1550.45|1534.45|1
1639828640000|2021-12-18 11:57:20|1550|1534|1550|1534|1550|1534|1550|1534|1
1639828650000|2021-12-18 11:57:30|1550.1|1534.1|1549.6|1533.6|1550.1|1534.1|1549.6|1533.6|2
1639828670000|2021-12-18 11:57:50|1549.5|1533.5|1549.27|1533.27|1549.5|1533.5|1549.27|1533.27|3
1639828720000|2021-12-18 11:58:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639828770000|2021-12-18 11:59:30|1549|1533|1549|1533|1549|1533|1549|1533|1
1639828780000|2021-12-18 11:59:40|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1548.55|1532.55|1
1639828790000|2021-12-18 11:59:50|1548.97|1532.97|1548.55|1532.55|1548.97|1532.97|1548.55|1532.55|2
1639828800000|2021-12-18 12:00:00|1548.65|1532.65|1549.05|1533.05|1549.05|1533.05|1548.65|1532.65|2
1639828820000|2021-12-18 12:00:20|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1
1639828840000|2021-12-18 12:00:40|1548.65|1532.65|1548.5|1532.5|1548.65|1532.65|1548.5|1532.5|2
1639828850000|2021-12-18 12:00:50|1548.42|1532.42|1547.6|1531.6|1548.5|1532.5|1547.6|1531.6|4
1639828860000|2021-12-18 12:01:00|1548|1532|1548.5|1532.5|1548.5|1532.5|1548|1532|3
1639828870000|2021-12-18 12:01:10|1548.13|1532.13|1547.65|1531.65|1548.13|1532.13|1547.65|1531.65|3
1639828880000|2021-12-18 12:01:20|1547.94|1531.94|1548|1532|1548|1532|1547.65|1531.65|4
1639828890000|2021-12-18 12:01:30|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639828900000|2021-12-18 12:01:40|1549|1533|1549|1533|1549|1533|1549|1533|1
1639828920000|2021-12-18 12:02:00|1549.5|1533.5|1549.72|1533.72|1550.17|1534.17|1549.5|1533.5|4
1639828930000|2021-12-18 12:02:10|1549.77|1533.77|1550.5|1534.5|1550.5|1534.5|1549.72|1533.72|6
1639828940000|2021-12-18 12:02:20|1550.79|1534.79|1551.45|1535.45|1551.45|1535.45|1550.79|1534.79|3
1639828950000|2021-12-18 12:02:30|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639828960000|2021-12-18 12:02:40|1551.72|1535.72|1552.69|1536.69|1552.69|1536.69|1551.72|1535.72|12
1639828970000|2021-12-18 12:02:50|1552.5|1536.5|1552.9|1536.9|1553|1537|1552.5|1536.5|4
1639828980000|2021-12-18 12:03:00|1552.5|1536.5|1553|1537|1553.12|1537.12|1552.5|1536.5|4
1639828990000|2021-12-18 12:03:10|1553.13|1537.13|1553|1537|1553.13|1537.13|1553|1537|2
1639829000000|2021-12-18 12:03:20|1552.84|1536.84|1553|1537|1553|1537|1552.75|1536.75|3
1639829010000|2021-12-18 12:03:30|1553.11|1537.11|1553.69|1537.69|1553.69|1537.69|1553.11|1537.11|3
1639829020000|2021-12-18 12:03:40|1553.65|1537.65|1556|1540|1556.2|1540.2|1553.65|1537.65|13
1639829030000|2021-12-18 12:03:50|1555.9|1539.9|1555.9|1539.9|1556.3|1540.3|1555.5|1539.5|5
1639829040000|2021-12-18 12:04:00|1556.08|1540.08|1556|1540|1556.09|1540.09|1556|1540|4
1639829050000|2021-12-18 12:04:10|1556.2|1540.2|1556.79|1540.79|1556.79|1540.79|1555.81|1539.81|10
1639829060000|2021-12-18 12:04:20|1556.85|1540.85|1556|1540|1557.15|1541.15|1556|1540|6
1639829070000|2021-12-18 12:04:30|1555.92|1539.92|1555.5|1539.5|1555.92|1539.92|1555.5|1539.5|10
1639829080000|2021-12-18 12:04:40|1555.12|1539.12|1554|1538|1555.12|1539.12|1553.65|1537.65|8
1639829090000|2021-12-18 12:04:50|1553.5|1537.5|1553.42|1537.42|1553.5|1537.5|1553.42|1537.42|2
1639829110000|2021-12-18 12:05:10|1553.5|1537.5|1553.42|1537.42|1553.5|1537.5|1553.42|1537.42|2
1639829120000|2021-12-18 12:05:20|1552.92|1536.92|1553.32|1537.32|1553.32|1537.32|1552.82|1536.82|6
1639829130000|2021-12-18 12:05:30|1553|1537|1552.5|1536.5|1553.32|1537.32|1552.5|1536.5|4
1639829140000|2021-12-18 12:05:40|1552.3|1536.3|1552.4|1536.4|1552.4|1536.4|1552.3|1536.3|2
1639829150000|2021-12-18 12:05:50|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1552.25|1536.25|1
1639829170000|2021-12-18 12:06:10|1552.47|1536.47|1552.5|1536.5|1552.72|1536.72|1552.47|1536.47|5
1639829180000|2021-12-18 12:06:20|1552.75|1536.75|1552.79|1536.79|1552.79|1536.79|1552.5|1536.5|4
1639829190000|2021-12-18 12:06:30|1552.5|1536.5|1553.46|1537.46|1553.5|1537.5|1552.5|1536.5|7
1639829200000|2021-12-18 12:06:40|1553.96|1537.96|1554.5|1538.5|1554.95|1538.95|1553.96|1537.96|10
1639829210000|2021-12-18 12:06:50|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1
1639829220000|2021-12-18 12:07:00|1554.18|1538.18|1554.09|1538.09|1554.18|1538.18|1554.09|1538.09|2
1639829230000|2021-12-18 12:07:10|1554.4|1538.4|1554.09|1538.09|1554.4|1538.4|1554.09|1538.09|2
1639829240000|2021-12-18 12:07:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639829250000|2021-12-18 12:07:30|1554.72|1538.72|1555.82|1539.82|1556|1540|1554.5|1538.5|13
1639829260000|2021-12-18 12:07:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639829270000|2021-12-18 12:07:50|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1639829280000|2021-12-18 12:08:00|1555.7|1539.7|1555.79|1539.79|1555.9|1539.9|1555.4|1539.4|6
1639829290000|2021-12-18 12:08:10|1555.5|1539.5|1556|1540|1556|1540|1555.5|1539.5|6
1639829300000|2021-12-18 12:08:20|1555.5|1539.5|1555.15|1539.15|1556|1540|1555.15|1539.15|5
1639829310000|2021-12-18 12:08:30|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1639829320000|2021-12-18 12:08:40|1555.5|1539.5|1555.75|1539.75|1556|1540|1555.5|1539.5|5
1639829330000|2021-12-18 12:08:50|1555.5|1539.5|1556.25|1540.25|1556.25|1540.25|1555.5|1539.5|6
1639829340000|2021-12-18 12:09:00|1556.29|1540.29|1556.29|1540.29|1556.29|1540.29|1556.29|1540.29|1
1639829360000|2021-12-18 12:09:20|1556.18|1540.18|1556.18|1540.18|1556.18|1540.18|1556.18|1540.18|1
1639829370000|2021-12-18 12:09:30|1555.99|1539.99|1556.25|1540.25|1556.25|1540.25|1555.5|1539.5|7
1639829380000|2021-12-18 12:09:40|1556|1540|1556.5|1540.5|1556.5|1540.5|1556|1540|3
1639829390000|2021-12-18 12:09:50|1556.59|1540.59|1557.29|1541.29|1557.29|1541.29|1556.59|1540.59|6
1639829400000|2021-12-18 12:10:00|1557|1541|1557.29|1541.29|1557.29|1541.29|1557|1541|2
1639829410000|2021-12-18 12:10:10|1557|1541|1557|1541|1557.29|1541.29|1557|1541|5
1639829420000|2021-12-18 12:10:20|1557.29|1541.29|1557.29|1541.29|1557.29|1541.29|1556.48|1540.48|7
1639829430000|2021-12-18 12:10:30|1556.75|1540.75|1556.5|1540.5|1556.75|1540.75|1556.5|1540.5|6
1639829450000|2021-12-18 12:10:50|1556.39|1540.39|1556|1540|1556.5|1540.5|1556|1540|4
1639829460000|2021-12-18 12:11:00|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1556|1540|3
1639829470000|2021-12-18 12:11:10|1556.41|1540.41|1556.5|1540.5|1556.6|1540.6|1556.41|1540.41|4
1639829480000|2021-12-18 12:11:20|1557|1541|1557|1541|1557|1541|1556.27|1540.27|5
1639829490000|2021-12-18 12:11:30|1556.59|1540.59|1556.83|1540.83|1557|1541|1556.5|1540.5|6
1639829500000|2021-12-18 12:11:40|1557.41|1541.41|1557.69|1541.69|1557.91|1541.91|1557.41|1541.41|3
1639829510000|2021-12-18 12:11:50|1557.5|1541.5|1557.5|1541.5|1557.75|1541.75|1557.5|1541.5|4
1639829520000|2021-12-18 12:12:00|1557.45|1541.45|1557.75|1541.75|1558|1542|1557.45|1541.45|9
1639829530000|2021-12-18 12:12:10|1557.5|1541.5|1557.75|1541.75|1558|1542|1557.5|1541.5|10
1639829540000|2021-12-18 12:12:20|1557.5|1541.5|1558.55|1542.55|1558.69|1542.69|1557.5|1541.5|4
1639829550000|2021-12-18 12:12:30|1558.32|1542.32|1558.5|1542.5|1559|1543|1558.32|1542.32|5
1639829560000|2021-12-18 12:12:40|1558.4|1542.4|1558.22|1542.22|1558.4|1542.4|1558.22|1542.22|4
1639829570000|2021-12-18 12:12:50|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1
1639829590000|2021-12-18 12:13:10|1558.12|1542.12|1558.5|1542.5|1558.5|1542.5|1558.12|1542.12|3
1639829600000|2021-12-18 12:13:20|1558.9|1542.9|1558.91|1542.91|1558.91|1542.91|1558.9|1542.9|2
1639829610000|2021-12-18 12:13:30|1559|1543|1560.4|1544.4|1560.5|1544.5|1559|1543|10
1639829620000|2021-12-18 12:13:40|1560.35|1544.35|1560.42|1544.42|1560.42|1544.42|1560.25|1544.25|4
1639829630000|2021-12-18 12:13:50|1560.22|1544.22|1560.22|1544.22|1560.22|1544.22|1560.22|1544.22|1
1639829640000|2021-12-18 12:14:00|1559.8|1543.8|1560.31|1544.31|1560.42|1544.42|1559.8|1543.8|8
1639829650000|2021-12-18 12:14:10|1560.42|1544.42|1560.83|1544.83|1561.23|1545.23|1560.42|1544.42|8
1639829660000|2021-12-18 12:14:20|1560.69|1544.69|1561.32|1545.32|1561.32|1545.32|1560.69|1544.69|5
1639829670000|2021-12-18 12:14:30|1561.14|1545.14|1561.14|1545.14|1561.14|1545.14|1561.14|1545.14|1
1639829680000|2021-12-18 12:14:40|1561.04|1545.04|1561.32|1545.32|1561.32|1545.32|1560.65|1544.65|3
1639829700000|2021-12-18 12:15:00|1561.29|1545.29|1560.5|1544.5|1561.29|1545.29|1560.5|1544.5|5
1639829710000|2021-12-18 12:15:10|1560.33|1544.33|1560.42|1544.42|1560.42|1544.42|1560.33|1544.33|3
1639829720000|2021-12-18 12:15:20|1560|1544|1559.92|1543.92|1560.42|1544.42|1559.5|1543.5|5
1639829730000|2021-12-18 12:15:30|1559.5|1543.5|1558.5|1542.5|1559.92|1543.92|1558.46|1542.46|14
1639829750000|2021-12-18 12:15:50|1557.97|1541.97|1557.97|1541.97|1557.97|1541.97|1557.97|1541.97|1
1639829770000|2021-12-18 12:16:10|1557.82|1541.82|1557.82|1541.82|1557.82|1541.82|1557.82|1541.82|1
1639829780000|2021-12-18 12:16:20|1558|1542|1558|1542|1558|1542|1558|1542|1
1639829790000|2021-12-18 12:16:30|1557.82|1541.82|1557.82|1541.82|1557.91|1541.91|1557.82|1541.82|3
1639829800000|2021-12-18 12:16:40|1557.64|1541.64|1557.64|1541.64|1557.64|1541.64|1557.64|1541.64|1
1639829810000|2021-12-18 12:16:50|1557.61|1541.61|1557.79|1541.79|1557.79|1541.79|1557.61|1541.61|4
1639829820000|2021-12-18 12:17:00|1558|1542|1557.75|1541.75|1558|1542|1557.69|1541.69|3
1639829830000|2021-12-18 12:17:10|1558.05|1542.05|1557.82|1541.82|1558.05|1542.05|1557.82|1541.82|5
1639829840000|2021-12-18 12:17:20|1558|1542|1557.32|1541.32|1558|1542|1557.32|1541.32|6
1639829850000|2021-12-18 12:17:30|1557.35|1541.35|1557.32|1541.32|1557.57|1541.57|1557.32|1541.32|8
1639829860000|2021-12-18 12:17:40|1557.51|1541.51|1557.32|1541.32|1557.82|1541.82|1557.32|1541.32|9
1639829880000|2021-12-18 12:18:00|1557.28|1541.28|1557.24|1541.24|1557.28|1541.28|1557.17|1541.17|4
1639829890000|2021-12-18 12:18:10|1557.57|1541.57|1557.57|1541.57|1557.57|1541.57|1557.57|1541.57|1
1639829900000|2021-12-18 12:18:20|1557.62|1541.62|1557.72|1541.72|1558|1542|1557.62|1541.62|4
1639829910000|2021-12-18 12:18:30|1557.82|1541.82|1557.82|1541.82|1557.82|1541.82|1557.61|1541.61|4
1639829920000|2021-12-18 12:18:40|1557.65|1541.65|1557.65|1541.65|1557.65|1541.65|1557.65|1541.65|1
1639829930000|2021-12-18 12:18:50|1557.62|1541.62|1556.82|1540.82|1557.62|1541.62|1556.82|1540.82|2
1639829940000|2021-12-18 12:19:00|1556.75|1540.75|1556.82|1540.82|1556.82|1540.82|1556.75|1540.75|2
1639829950000|2021-12-18 12:19:10|1557.62|1541.62|1557.5|1541.5|1557.62|1541.62|1557.5|1541.5|2
1639829960000|2021-12-18 12:19:20|1558|1542|1558|1542|1558|1542|1558|1542|1
1639829970000|2021-12-18 12:19:30|1557.5|1541.5|1558|1542|1558.19|1542.19|1557.5|1541.5|5
1639829980000|2021-12-18 12:19:40|1557.91|1541.91|1557.91|1541.91|1557.91|1541.91|1557.91|1541.91|1
1639829990000|2021-12-18 12:19:50|1557.6|1541.6|1557.82|1541.82|1557.82|1541.82|1557.5|1541.5|4
1639830000000|2021-12-18 12:20:00|1558.08|1542.08|1558.06|1542.06|1558.08|1542.08|1558.06|1542.06|2
1639830020000|2021-12-18 12:20:20|1558|1542|1557.85|1541.85|1558|1542|1557.85|1541.85|4
1639830030000|2021-12-18 12:20:30|1557.5|1541.5|1557.6|1541.6|1557.6|1541.6|1557.5|1541.5|2
1639830040000|2021-12-18 12:20:40|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1639830050000|2021-12-18 12:20:50|1557.6|1541.6|1557.6|1541.6|1557.6|1541.6|1557.6|1541.6|1
1639830060000|2021-12-18 12:21:00|1557.85|1541.85|1557.6|1541.6|1557.85|1541.85|1557.6|1541.6|2
1639830070000|2021-12-18 12:21:10|1557.81|1541.81|1557.6|1541.6|1557.81|1541.81|1557.6|1541.6|2
1639830090000|2021-12-18 12:21:30|1557.54|1541.54|1557.6|1541.6|1557.6|1541.6|1557.54|1541.54|4
1639830110000|2021-12-18 12:21:50|1557.85|1541.85|1557.85|1541.85|1557.85|1541.85|1557.85|1541.85|1
1639830120000|2021-12-18 12:22:00|1557.35|1541.35|1556.5|1540.5|1557.35|1541.35|1556.5|1540.5|7
1639830140000|2021-12-18 12:22:20|1556.39|1540.39|1556.42|1540.42|1556.42|1540.42|1556.39|1540.39|2
1639830150000|2021-12-18 12:22:30|1555.92|1539.92|1555.45|1539.45|1555.92|1539.92|1555.45|1539.45|4
1639830160000|2021-12-18 12:22:40|1555.5|1539.5|1555.72|1539.72|1556|1540|1555.5|1539.5|5
1639830170000|2021-12-18 12:22:50|1556.22|1540.22|1556.25|1540.25|1556.25|1540.25|1555.5|1539.5|7
1639830180000|2021-12-18 12:23:00|1556.5|1540.5|1556.42|1540.42|1556.5|1540.5|1556.42|1540.42|2
1639830210000|2021-12-18 12:23:30|1556.5|1540.5|1556.42|1540.42|1556.5|1540.5|1556.42|1540.42|2
1639830220000|2021-12-18 12:23:40|1555.92|1539.92|1556|1540|1556.42|1540.42|1555.5|1539.5|11
1639830230000|2021-12-18 12:23:50|1555.5|1539.5|1555.13|1539.13|1555.79|1539.79|1555.13|1539.13|5
1639830240000|2021-12-18 12:24:00|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1555.4|1539.4|1
1639830260000|2021-12-18 12:24:20|1555.27|1539.27|1555.27|1539.27|1555.35|1539.35|1555.27|1539.27|3
1639830270000|2021-12-18 12:24:30|1554.92|1538.92|1554.84|1538.84|1554.92|1538.92|1554.84|1538.84|2
1639830280000|2021-12-18 12:24:40|1554.81|1538.81|1554|1538|1554.81|1538.81|1553.77|1537.77|9
1639830290000|2021-12-18 12:24:50|1553.92|1537.92|1553.81|1537.81|1553.95|1537.95|1553.48|1537.48|6
1639830300000|2021-12-18 12:25:00|1553.5|1537.5|1553.17|1537.17|1553.5|1537.5|1553.17|1537.17|5
1639830310000|2021-12-18 12:25:10|1553.09|1537.09|1553.07|1537.07|1553.13|1537.13|1553.07|1537.07|3
1639830320000|2021-12-18 12:25:20|1553.01|1537.01|1552.91|1536.91|1553.09|1537.09|1552.91|1536.91|4
1639830330000|2021-12-18 12:25:30|1552.82|1536.82|1552.89|1536.89|1552.89|1536.89|1552.82|1536.82|2
1639830340000|2021-12-18 12:25:40|1552.82|1536.82|1552.82|1536.82|1552.82|1536.82|1552.82|1536.82|1
1639830350000|2021-12-18 12:25:50|1552.5|1536.5|1552.5|1536.5|1552.82|1536.82|1552.5|1536.5|3
1639830360000|2021-12-18 12:26:00|1552.07|1536.07|1552.07|1536.07|1552.07|1536.07|1552.07|1536.07|1
1639830370000|2021-12-18 12:26:10|1551.97|1535.97|1551.97|1535.97|1551.97|1535.97|1551.97|1535.97|1
1639830380000|2021-12-18 12:26:20|1551.86|1535.86|1551.95|1535.95|1552.15|1536.15|1551.75|1535.75|9
1639830390000|2021-12-18 12:26:30|1551.75|1535.75|1552.5|1536.5|1552.69|1536.69|1551.75|1535.75|8
1639830400000|2021-12-18 12:26:40|1552.69|1536.69|1552.5|1536.5|1552.69|1536.69|1552.32|1536.32|4
1639830410000|2021-12-18 12:26:50|1552.32|1536.32|1552.69|1536.69|1552.69|1536.69|1552.32|1536.32|3
1639830420000|2021-12-18 12:27:00|1553.1|1537.1|1552.5|1536.5|1553.1|1537.1|1552.5|1536.5|4
1639830430000|2021-12-18 12:27:10|1552.72|1536.72|1552.72|1536.72|1552.72|1536.72|1552.5|1536.5|7
1639830450000|2021-12-18 12:27:30|1552.5|1536.5|1553|1537|1553|1537|1552.5|1536.5|2
1639830460000|2021-12-18 12:27:40|1552.72|1536.72|1552.82|1536.82|1552.82|1536.82|1552.72|1536.72|2
1639830480000|2021-12-18 12:28:00|1552.91|1536.91|1553.72|1537.72|1553.72|1537.72|1552.91|1536.91|6
1639830490000|2021-12-18 12:28:10|1553.74|1537.74|1553.17|1537.17|1553.9|1537.9|1553.11|1537.11|8
1639830500000|2021-12-18 12:28:20|1553.11|1537.11|1552.92|1536.92|1553.11|1537.11|1552.5|1536.5|7
1639830520000|2021-12-18 12:28:40|1552.87|1536.87|1550|1534|1552.87|1536.87|1549.91|1533.91|17
1639830530000|2021-12-18 12:28:50|1549.89|1533.89|1550.5|1534.5|1550.5|1534.5|1549.89|1533.89|4
1639830540000|2021-12-18 12:29:00|1550.62|1534.62|1551.09|1535.09|1551.09|1535.09|1550.5|1534.5|7
1639830550000|2021-12-18 12:29:10|1551.03|1535.03|1551.03|1535.03|1551.03|1535.03|1551.03|1535.03|1
1639830570000|2021-12-18 12:29:30|1550.65|1534.65|1551.04|1535.04|1551.04|1535.04|1550.65|1534.65|3
1639830580000|2021-12-18 12:29:40|1550.97|1534.97|1550.5|1534.5|1550.97|1534.97|1550.5|1534.5|2
1639830590000|2021-12-18 12:29:50|1550|1534|1550|1534|1550|1534|1550|1534|1
1639830600000|2021-12-18 12:30:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639830610000|2021-12-18 12:30:10|1549|1533|1547.5|1531.5|1549.5|1533.5|1547.5|1531.5|7
1639830620000|2021-12-18 12:30:20|1547.4|1531.4|1547|1531|1547.4|1531.4|1546.9|1530.9|5
1639830630000|2021-12-18 12:30:30|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1639830660000|2021-12-18 12:31:00|1546.97|1530.97|1546.86|1530.86|1546.97|1530.97|1546.86|1530.86|2
1639830670000|2021-12-18 12:31:10|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1639830680000|2021-12-18 12:31:20|1547.2|1531.2|1546.75|1530.75|1547.2|1531.2|1546.75|1530.75|3
1639830690000|2021-12-18 12:31:30|1546.85|1530.85|1547.48|1531.48|1547.5|1531.5|1546.85|1530.85|4
1639830700000|2021-12-18 12:31:40|1547.45|1531.45|1548|1532|1548|1532|1547|1531|10
1639830710000|2021-12-18 12:31:50|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1
1639830720000|2021-12-18 12:32:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548|1532|5
1639830730000|2021-12-18 12:32:10|1548.85|1532.85|1548.94|1532.94|1548.94|1532.94|1548.65|1532.65|4
1639830740000|2021-12-18 12:32:20|1548.85|1532.85|1549.43|1533.43|1549.43|1533.43|1548.85|1532.85|5
1639830750000|2021-12-18 12:32:30|1549.3|1533.3|1549.5|1533.5|1549.5|1533.5|1549.3|1533.3|4
1639830760000|2021-12-18 12:32:40|1549.44|1533.44|1549.1|1533.1|1549.57|1533.57|1549.1|1533.1|4
1639830780000|2021-12-18 12:33:00|1548.85|1532.85|1548.29|1532.29|1548.85|1532.85|1548.29|1532.29|3
1639830790000|2021-12-18 12:33:10|1548|1532|1547.5|1531.5|1548|1532|1547.5|1531.5|3
1639830800000|2021-12-18 12:33:20|1547.19|1531.19|1546.72|1530.72|1547.19|1531.19|1546.72|1530.72|4
1639830810000|2021-12-18 12:33:30|1546.78|1530.78|1546.75|1530.75|1547.05|1531.05|1546.75|1530.75|4
1639830820000|2021-12-18 12:33:40|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1
1639830830000|2021-12-18 12:33:50|1547|1531|1546.91|1530.91|1547|1531|1546.53|1530.53|6
1639830840000|2021-12-18 12:34:00|1546.99|1530.99|1547.43|1531.43|1547.43|1531.43|1546.91|1530.91|5
1639830850000|2021-12-18 12:34:10|1547.35|1531.35|1547.44|1531.44|1547.45|1531.45|1547.3|1531.3|6
1639830860000|2021-12-18 12:34:20|1547.35|1531.35|1546.93|1530.93|1547.35|1531.35|1546.85|1530.85|7
1639830870000|2021-12-18 12:34:30|1547.43|1531.43|1547.5|1531.5|1547.5|1531.5|1547.35|1531.35|5
1639830880000|2021-12-18 12:34:40|1547.44|1531.44|1547.44|1531.44|1547.44|1531.44|1547.44|1531.44|1
1639830900000|2021-12-18 12:35:00|1547.29|1531.29|1547.5|1531.5|1547.5|1531.5|1547.29|1531.29|9
1639830910000|2021-12-18 12:35:10|1547.4|1531.4|1547.4|1531.4|1547.45|1531.45|1547.4|1531.4|3
1639830920000|2021-12-18 12:35:20|1547.33|1531.33|1547.2|1531.2|1547.33|1531.33|1547.2|1531.2|3
1639830940000|2021-12-18 12:35:40|1547.5|1531.5|1547.45|1531.45|1547.5|1531.5|1547.45|1531.45|2
1639830950000|2021-12-18 12:35:50|1547.3|1531.3|1548.3|1532.3|1548.39|1532.39|1547.3|1531.3|7
1639830960000|2021-12-18 12:36:00|1548.58|1532.58|1549.5|1533.5|1549.5|1533.5|1548.5|1532.5|5
1639830970000|2021-12-18 12:36:10|1549.22|1533.22|1549.22|1533.22|1549.22|1533.22|1549.22|1533.22|1
1639830980000|2021-12-18 12:36:20|1549|1533|1549.5|1533.5|1549.5|1533.5|1549|1533|2
1639830990000|2021-12-18 12:36:30|1549.4|1533.4|1548.9|1532.9|1549.4|1533.4|1548.5|1532.5|6
1639831000000|2021-12-18 12:36:40|1548.72|1532.72|1548.25|1532.25|1548.72|1532.72|1548.25|1532.25|3
1639831010000|2021-12-18 12:36:50|1548|1532|1548|1532|1548|1532|1548|1532|1
1639831020000|2021-12-18 12:37:00|1547.82|1531.82|1547.79|1531.79|1547.93|1531.93|1547.79|1531.79|4
1639831030000|2021-12-18 12:37:10|1547.5|1531.5|1547.79|1531.79|1547.79|1531.79|1547.5|1531.5|2
1639831040000|2021-12-18 12:37:20|1547.5|1531.5|1546.5|1530.5|1547.5|1531.5|1546.5|1530.5|6
1639831050000|2021-12-18 12:37:30|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1
1639831060000|2021-12-18 12:37:40|1546.5|1530.5|1546.5|1530.5|1546.79|1530.79|1546.5|1530.5|7
1639831070000|2021-12-18 12:37:50|1546.79|1530.79|1546.5|1530.5|1546.79|1530.79|1546.5|1530.5|2
1639831080000|2021-12-18 12:38:00|1546.3|1530.3|1546.22|1530.22|1546.3|1530.3|1546.22|1530.22|2
1639831090000|2021-12-18 12:38:10|1546.3|1530.3|1546.25|1530.25|1546.3|1530.3|1546.2|1530.2|3
1639831110000|2021-12-18 12:38:30|1546.4|1530.4|1546.4|1530.4|1546.4|1530.4|1546.4|1530.4|1
1639831120000|2021-12-18 12:38:40|1546.5|1530.5|1546.75|1530.75|1546.75|1530.75|1546.5|1530.5|3
1639831130000|2021-12-18 12:38:50|1546.88|1530.88|1547.5|1531.5|1547.5|1531.5|1546.88|1530.88|6
1639831150000|2021-12-18 12:39:10|1547.75|1531.75|1547.72|1531.72|1548.1|1532.1|1547.72|1531.72|4
1639831160000|2021-12-18 12:39:20|1547.75|1531.75|1547.79|1531.79|1547.79|1531.79|1547.75|1531.75|2
1639831170000|2021-12-18 12:39:30|1547.75|1531.75|1547.5|1531.5|1547.75|1531.75|1547.5|1531.5|2
1639831180000|2021-12-18 12:39:40|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1639831190000|2021-12-18 12:39:50|1547|1531|1547|1531|1547|1531|1547|1531|1
1639831200000|2021-12-18 12:40:00|1546.9|1530.9|1546.9|1530.9|1547.05|1531.05|1546.5|1530.5|9
1639831210000|2021-12-18 12:40:10|1547.05|1531.05|1547.4|1531.4|1547.4|1531.4|1546.5|1530.5|10
1639831220000|2021-12-18 12:40:20|1547|1531|1546.5|1530.5|1547|1531|1546.5|1530.5|2
1639831230000|2021-12-18 12:40:30|1546.42|1530.42|1546.02|1530.02|1546.42|1530.42|1545.6|1529.6|6
1639831240000|2021-12-18 12:40:40|1545.6|1529.6|1546.02|1530.02|1546.1|1530.1|1545.6|1529.6|10
1639831250000|2021-12-18 12:40:50|1545.6|1529.6|1545.74|1529.74|1546.02|1530.02|1545.49|1529.49|15
1639831260000|2021-12-18 12:41:00|1545.7|1529.7|1546.15|1530.15|1546.15|1530.15|1545.7|1529.7|8
1639831270000|2021-12-18 12:41:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639831280000|2021-12-18 12:41:20|1546.45|1530.45|1546.97|1530.97|1546.97|1530.97|1546.45|1530.45|5
1639831290000|2021-12-18 12:41:30|1546.88|1530.88|1547|1531|1547|1531|1546.88|1530.88|2
1639831300000|2021-12-18 12:41:40|1547.5|1531.5|1547.75|1531.75|1547.75|1531.75|1547.45|1531.45|6
1639831310000|2021-12-18 12:41:50|1547.5|1531.5|1547.22|1531.22|1547.5|1531.5|1547|1531|3
1639831320000|2021-12-18 12:42:00|1547|1531|1547.13|1531.13|1547.13|1531.13|1547|1531|2
1639831330000|2021-12-18 12:42:10|1547|1531|1547|1531|1547|1531|1547|1531|1
1639831340000|2021-12-18 12:42:20|1547.08|1531.08|1547|1531|1547.4|1531.4|1547|1531|3
1639831350000|2021-12-18 12:42:30|1547.13|1531.13|1547.13|1531.13|1547.13|1531.13|1547.13|1531.13|1
1639831360000|2021-12-18 12:42:40|1547|1531|1547|1531|1547|1531|1547|1531|1
1639831370000|2021-12-18 12:42:50|1547.13|1531.13|1546.77|1530.77|1547.3|1531.3|1546.77|1530.77|5
1639831380000|2021-12-18 12:43:00|1546.92|1530.92|1546.5|1530.5|1546.92|1530.92|1546.23|1530.23|3
1639831400000|2021-12-18 12:43:20|1546.15|1530.15|1545.15|1529.15|1546.15|1530.15|1544.96|1528.96|6
1639831410000|2021-12-18 12:43:30|1545|1529|1544.5|1528.5|1545|1529|1544.48|1528.48|3
1639831440000|2021-12-18 12:44:00|1544.44|1528.44|1544.69|1528.69|1544.69|1528.69|1544.42|1528.42|5
1639831450000|2021-12-18 12:44:10|1545|1529|1544.99|1528.99|1545.2|1529.2|1544.99|1528.99|5
1639831470000|2021-12-18 12:44:30|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1
1639831480000|2021-12-18 12:44:40|1545.2|1529.2|1545.5|1529.5|1545.69|1529.69|1545.2|1529.2|5
1639831490000|2021-12-18 12:44:50|1545.71|1529.71|1545.74|1529.74|1546|1530|1545.71|1529.71|4
1639831520000|2021-12-18 12:45:20|1545.77|1529.77|1545.79|1529.79|1545.79|1529.79|1545.77|1529.77|2
1639831530000|2021-12-18 12:45:30|1545.94|1529.94|1546|1530|1546|1530|1545.5|1529.5|5
1639831540000|2021-12-18 12:45:40|1545.79|1529.79|1545.79|1529.79|1546|1530|1545.5|1529.5|7
1639831550000|2021-12-18 12:45:50|1545.5|1529.5|1546.75|1530.75|1546.95|1530.95|1545.5|1529.5|9
1639831560000|2021-12-18 12:46:00|1547|1531|1547|1531|1547.07|1531.07|1546.75|1530.75|5
1639831570000|2021-12-18 12:46:10|1546.92|1530.92|1547|1531|1547.3|1531.3|1546.92|1530.92|3
1639831580000|2021-12-18 12:46:20|1547.25|1531.25|1547|1531|1547.25|1531.25|1547|1531|2
1639831590000|2021-12-18 12:46:30|1547.2|1531.2|1546.82|1530.82|1547.2|1531.2|1546.82|1530.82|3
1639831600000|2021-12-18 12:46:40|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1
1639831610000|2021-12-18 12:46:50|1546.59|1530.59|1545.9|1529.9|1546.59|1530.59|1545.62|1529.62|10
1639831620000|2021-12-18 12:47:00|1545.62|1529.62|1545.75|1529.75|1545.9|1529.9|1545.5|1529.5|7
1639831630000|2021-12-18 12:47:10|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639831640000|2021-12-18 12:47:20|1545.72|1529.72|1546|1530|1546|1530|1545.72|1529.72|3
1639831650000|2021-12-18 12:47:30|1546.35|1530.35|1546.35|1530.35|1546.35|1530.35|1546.35|1530.35|1
1639831660000|2021-12-18 12:47:40|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1
1639831680000|2021-12-18 12:48:00|1546.7|1530.7|1547.1|1531.1|1547.1|1531.1|1546.7|1530.7|3
1639831690000|2021-12-18 12:48:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639831710000|2021-12-18 12:48:30|1547.4|1531.4|1545.85|1529.85|1547.4|1531.4|1545.85|1529.85|7
1639831720000|2021-12-18 12:48:40|1545.49|1529.49|1545.49|1529.49|1545.49|1529.49|1545.49|1529.49|1
1639831800000|2021-12-18 12:50:00|1545.5|1529.5|1546.15|1530.15|1546.15|1530.15|1545.5|1529.5|4
1639831810000|2021-12-18 12:50:10|1546.37|1530.37|1547|1531|1547|1531|1546.37|1530.37|3
1639831820000|2021-12-18 12:50:20|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1639831840000|2021-12-18 12:50:40|1547.35|1531.35|1547.35|1531.35|1547.35|1531.35|1547.35|1531.35|1
1639831850000|2021-12-18 12:50:50|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1
1639831860000|2021-12-18 12:51:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639831880000|2021-12-18 12:51:20|1546.94|1530.94|1546.94|1530.94|1546.94|1530.94|1546.94|1530.94|1
1639831890000|2021-12-18 12:51:30|1547|1531|1547|1531|1547|1531|1547|1531|1
1639831900000|2021-12-18 12:51:40|1547.04|1531.04|1547.4|1531.4|1547.4|1531.4|1547.04|1531.04|2
1639831920000|2021-12-18 12:52:00|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1639831930000|2021-12-18 12:52:10|1547.35|1531.35|1547|1531|1547.35|1531.35|1547|1531|2
1639831940000|2021-12-18 12:52:20|1547.3|1531.3|1547.4|1531.4|1547.4|1531.4|1547.3|1531.3|2
1639831950000|2021-12-18 12:52:30|1547.5|1531.5|1547.72|1531.72|1547.72|1531.72|1547.5|1531.5|2
1639831960000|2021-12-18 12:52:40|1548.1|1532.1|1548.88|1532.88|1548.88|1532.88|1548.1|1532.1|4
1639831970000|2021-12-18 12:52:50|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1548.79|1532.79|1
1639831980000|2021-12-18 12:53:00|1548.88|1532.88|1548.88|1532.88|1548.88|1532.88|1548.88|1532.88|1
1639831990000|2021-12-18 12:53:10|1548.79|1532.79|1548.92|1532.92|1549.15|1533.15|1548.79|1532.79|4
1639832040000|2021-12-18 12:54:00|1548.84|1532.84|1548.81|1532.81|1548.84|1532.84|1548.79|1532.79|3
1639832050000|2021-12-18 12:54:10|1548.5|1532.5|1548.13|1532.13|1548.5|1532.5|1548.13|1532.13|2
1639832070000|2021-12-18 12:54:30|1548.35|1532.35|1548.18|1532.18|1548.35|1532.35|1548.18|1532.18|2
1639832080000|2021-12-18 12:54:40|1548|1532|1548.75|1532.75|1549.1|1533.1|1548|1532|5
1639832090000|2021-12-18 12:54:50|1549|1533|1549|1533|1549|1533|1548.75|1532.75|4
1639832100000|2021-12-18 12:55:00|1548.79|1532.79|1548.79|1532.79|1548.88|1532.88|1548.79|1532.79|3
1639832110000|2021-12-18 12:55:10|1549|1533|1548.22|1532.22|1549|1533|1548.22|1532.22|4
1639832120000|2021-12-18 12:55:20|1548|1532|1547|1531|1548|1532|1547|1531|4
1639832130000|2021-12-18 12:55:30|1547.13|1531.13|1546.29|1530.29|1547.25|1531.25|1546.29|1530.29|4
1639832140000|2021-12-18 12:55:40|1546|1530|1546|1530|1546|1530|1546|1530|1
1639832150000|2021-12-18 12:55:50|1546.29|1530.29|1546.25|1530.25|1546.5|1530.5|1546.25|1530.25|4
1639832160000|2021-12-18 12:56:00|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1545.75|1529.75|1
1639832170000|2021-12-18 12:56:10|1546.17|1530.17|1546.2|1530.2|1546.25|1530.25|1545.97|1529.97|5
1639832200000|2021-12-18 12:56:40|1546.45|1530.45|1546.5|1530.5|1547|1531|1546.45|1530.45|5
1639832210000|2021-12-18 12:56:50|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.5|1530.5|7
1639832220000|2021-12-18 12:57:00|1547.3|1531.3|1546.88|1530.88|1547.3|1531.3|1546.5|1530.5|6
1639832230000|2021-12-18 12:57:10|1546.5|1530.5|1546.5|1530.5|1547|1531|1546.5|1530.5|6
1639832240000|2021-12-18 12:57:20|1546.34|1530.34|1546.4|1530.4|1546.4|1530.4|1546.34|1530.34|2
1639832250000|2021-12-18 12:57:30|1546|1530|1545.49|1529.49|1546|1530|1545.49|1529.49|2
1639832260000|2021-12-18 12:57:40|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1639832270000|2021-12-18 12:57:50|1544.62|1528.62|1543.5|1527.5|1544.62|1528.62|1543.36|1527.36|4
1639832300000|2021-12-18 12:58:20|1543.4|1527.4|1543.3|1527.3|1543.4|1527.4|1543.3|1527.3|2
1639832310000|2021-12-18 12:58:30|1543.22|1527.22|1543.35|1527.35|1543.35|1527.35|1542.98|1526.98|4
1639832320000|2021-12-18 12:58:40|1543.85|1527.85|1544|1528|1544|1528|1543.72|1527.72|4
1639832330000|2021-12-18 12:58:50|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1639832340000|2021-12-18 12:59:00|1544.67|1528.67|1544.8|1528.8|1544.8|1528.8|1544.67|1528.67|2
1639832350000|2021-12-18 12:59:10|1544.67|1528.67|1545.3|1529.3|1545.3|1529.3|1544.5|1528.5|10
1639832360000|2021-12-18 12:59:20|1545.55|1529.55|1546.5|1530.5|1546.5|1530.5|1545.55|1529.55|4
1639832370000|2021-12-18 12:59:30|1546.72|1530.72|1546.9|1530.9|1547.25|1531.25|1546.5|1530.5|7
1639832380000|2021-12-18 12:59:40|1547.2|1531.2|1547|1531|1547.2|1531.2|1546.9|1530.9|4
1639832390000|2021-12-18 12:59:50|1546.93|1530.93|1546.5|1530.5|1546.93|1530.93|1546.5|1530.5|3
1639832400000|2021-12-18 13:00:00|1546.1|1530.1|1546.13|1530.13|1546.13|1530.13|1546.1|1530.1|2
1639832410000|2021-12-18 13:00:10|1546.1|1530.1|1546|1530|1546.1|1530.1|1546|1530|2
1639832420000|2021-12-18 13:00:20|1546.15|1530.15|1546.5|1530.5|1546.69|1530.69|1546|1530|7
1639832430000|2021-12-18 13:00:30|1546.69|1530.69|1547|1531|1547.2|1531.2|1546.5|1530.5|10
1639832450000|2021-12-18 13:00:50|1547.45|1531.45|1547.86|1531.86|1548.2|1532.2|1547.11|1531.11|8
1639832460000|2021-12-18 13:01:00|1547.79|1531.79|1549.72|1533.72|1549.72|1533.72|1547.5|1531.5|8
1639832470000|2021-12-18 13:01:10|1550|1534|1550|1534|1550.5|1534.5|1550|1534|4
1639832490000|2021-12-18 13:01:30|1549.9|1533.9|1549.23|1533.23|1549.9|1533.9|1549.23|1533.23|2
1639832500000|2021-12-18 13:01:40|1548.73|1532.73|1547.6|1531.6|1548.73|1532.73|1547.6|1531.6|4
1639832520000|2021-12-18 13:02:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639832530000|2021-12-18 13:02:10|1547.44|1531.44|1547.44|1531.44|1547.44|1531.44|1547.44|1531.44|1
1639832540000|2021-12-18 13:02:20|1547.5|1531.5|1546|1530|1547.5|1531.5|1546|1530|4
1639832550000|2021-12-18 13:02:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639832580000|2021-12-18 13:03:00|1545.39|1529.39|1545.4|1529.4|1545.4|1529.4|1545.39|1529.39|2
1639832590000|2021-12-18 13:03:10|1545.39|1529.39|1545.32|1529.32|1545.39|1529.39|1545.3|1529.3|6
1639832600000|2021-12-18 13:03:20|1544.82|1528.82|1544.82|1528.82|1544.82|1528.82|1544.82|1528.82|1
1639832610000|2021-12-18 13:03:30|1544.5|1528.5|1545|1529|1545|1529|1544.5|1528.5|2
1639832620000|2021-12-18 13:03:40|1544.79|1528.79|1544.79|1528.79|1544.79|1528.79|1544.5|1528.5|3
1639832640000|2021-12-18 13:04:00|1544.5|1528.5|1544.79|1528.79|1544.79|1528.79|1544.5|1528.5|2
1639832650000|2021-12-18 13:04:10|1544.5|1528.5|1544.5|1528.5|1544.79|1528.79|1544.5|1528.5|5
1639832660000|2021-12-18 13:04:20|1544.79|1528.79|1544.79|1528.79|1544.79|1528.79|1544.5|1528.5|5
1639832670000|2021-12-18 13:04:30|1544.5|1528.5|1544.92|1528.92|1545.03|1529.03|1544.5|1528.5|8
1639832680000|2021-12-18 13:04:40|1544.5|1528.5|1544.92|1528.92|1544.92|1528.92|1544.5|1528.5|2
1639832690000|2021-12-18 13:04:50|1544.5|1528.5|1544.5|1528.5|1544.92|1528.92|1544.5|1528.5|9
1639832700000|2021-12-18 13:05:00|1544.92|1528.92|1544.5|1528.5|1544.92|1528.92|1544.5|1528.5|2
1639832710000|2021-12-18 13:05:10|1544.79|1528.79|1544.79|1528.79|1544.79|1528.79|1544.79|1528.79|1
1639832730000|2021-12-18 13:05:30|1544.5|1528.5|1546.48|1530.48|1546.5|1530.5|1544.5|1528.5|10
1639832740000|2021-12-18 13:05:40|1546.5|1530.5|1547.5|1531.5|1547.5|1531.5|1546.48|1530.48|4
1639832750000|2021-12-18 13:05:50|1547.47|1531.47|1547.47|1531.47|1547.48|1531.48|1547.47|1531.47|3
1639832760000|2021-12-18 13:06:00|1547.48|1531.48|1548.35|1532.35|1548.35|1532.35|1547.47|1531.47|5
1639832770000|2021-12-18 13:06:10|1548.5|1532.5|1549.4|1533.4|1549.9|1533.9|1548.5|1532.5|7
1639832780000|2021-12-18 13:06:20|1549.25|1533.25|1548.53|1532.53|1549.25|1533.25|1548.53|1532.53|4
1639832790000|2021-12-18 13:06:30|1548.82|1532.82|1548.79|1532.79|1549.03|1533.03|1548.53|1532.53|19
1639832800000|2021-12-18 13:06:40|1548.57|1532.57|1548.99|1532.99|1548.99|1532.99|1548.57|1532.57|12
1639832810000|2021-12-18 13:06:50|1548.89|1532.89|1548.53|1532.53|1549.03|1533.03|1548.53|1532.53|7
1639832820000|2021-12-18 13:07:00|1548.25|1532.25|1548.42|1532.42|1548.42|1532.42|1548.25|1532.25|2
1639832830000|2021-12-18 13:07:10|1548|1532|1547|1531|1548|1532|1547|1531|4
1639832840000|2021-12-18 13:07:20|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639832850000|2021-12-18 13:07:30|1546.72|1530.72|1546.72|1530.72|1546.72|1530.72|1546.5|1530.5|5
1639832860000|2021-12-18 13:07:40|1546.5|1530.5|1547.15|1531.15|1547.15|1531.15|1546.5|1530.5|9
1639832870000|2021-12-18 13:07:50|1547.12|1531.12|1547.25|1531.25|1547.25|1531.25|1547.12|1531.12|2
1639832880000|2021-12-18 13:08:00|1546.84|1530.84|1546.9|1530.9|1547.24|1531.24|1546.84|1530.84|3
1639832890000|2021-12-18 13:08:10|1547|1531|1546.5|1530.5|1547.34|1531.34|1546.5|1530.5|5
1639832900000|2021-12-18 13:08:20|1546.43|1530.43|1546.43|1530.43|1546.43|1530.43|1546.43|1530.43|1
1639832910000|2021-12-18 13:08:30|1546.5|1530.5|1547.34|1531.34|1547.34|1531.34|1546.5|1530.5|6
1639832920000|2021-12-18 13:08:40|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639832930000|2021-12-18 13:08:50|1547.67|1531.67|1549|1533|1549.2|1533.2|1547.5|1531.5|8
1639832940000|2021-12-18 13:09:00|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1639832950000|2021-12-18 13:09:10|1548.06|1532.06|1547.78|1531.78|1548.06|1532.06|1547.78|1531.78|6
1639832960000|2021-12-18 13:09:20|1547.66|1531.66|1547.66|1531.66|1547.75|1531.75|1547.5|1531.5|7
1639832970000|2021-12-18 13:09:30|1547.59|1531.59|1547.75|1531.75|1547.98|1531.98|1547.59|1531.59|5
1639832980000|2021-12-18 13:09:40|1547.5|1531.5|1545.33|1529.33|1547.5|1531.5|1545.33|1529.33|9
1639832990000|2021-12-18 13:09:50|1545.42|1529.42|1545.5|1529.5|1545.5|1529.5|1545|1529|3
1639833000000|2021-12-18 13:10:00|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|2
1639833010000|2021-12-18 13:10:10|1544.75|1528.75|1544.75|1528.75|1545.05|1529.05|1544.75|1528.75|6
1639833020000|2021-12-18 13:10:20|1545.28|1529.28|1545|1529|1545.28|1529.28|1545|1529|3
1639833030000|2021-12-18 13:10:30|1545.3|1529.3|1545.5|1529.5|1545.5|1529.5|1545.3|1529.3|2
1639833040000|2021-12-18 13:10:40|1545.62|1529.62|1547.15|1531.15|1547.15|1531.15|1545.62|1529.62|5
1639833050000|2021-12-18 13:10:50|1547|1531|1547|1531|1547|1531|1547|1531|1
1639833060000|2021-12-18 13:11:00|1546.5|1530.5|1546.22|1530.22|1546.5|1530.5|1546.22|1530.22|2
1639833070000|2021-12-18 13:11:10|1546.35|1530.35|1546.22|1530.22|1546.35|1530.35|1546.22|1530.22|2
1639833080000|2021-12-18 13:11:20|1546.5|1530.5|1546.27|1530.27|1546.5|1530.5|1546.27|1530.27|2
1639833090000|2021-12-18 13:11:30|1546.5|1530.5|1546.22|1530.22|1546.5|1530.5|1546.22|1530.22|5
1639833100000|2021-12-18 13:11:40|1546.23|1530.23|1546.22|1530.22|1546.34|1530.34|1546.22|1530.22|3
1639833110000|2021-12-18 13:11:50|1546.4|1530.4|1546.22|1530.22|1546.4|1530.4|1546.22|1530.22|3
1639833120000|2021-12-18 13:12:00|1546.5|1530.5|1547|1531|1547|1531|1546.5|1530.5|2
1639833130000|2021-12-18 13:12:10|1547.15|1531.15|1546.75|1530.75|1547.5|1531.5|1546.75|1530.75|10
1639833140000|2021-12-18 13:12:20|1547|1531|1546.5|1530.5|1547|1531|1546.5|1530.5|2
1639833150000|2021-12-18 13:12:30|1546.22|1530.22|1546.22|1530.22|1546.23|1530.23|1546.16|1530.16|5
1639833170000|2021-12-18 13:12:50|1546.34|1530.34|1546.22|1530.22|1546.39|1530.39|1546.22|1530.22|4
1639833180000|2021-12-18 13:13:00|1546.44|1530.44|1546.22|1530.22|1546.44|1530.44|1546.22|1530.22|3
1639833200000|2021-12-18 13:13:20|1546.28|1530.28|1546.22|1530.22|1546.28|1530.28|1546.22|1530.22|2
1639833210000|2021-12-18 13:13:30|1546.28|1530.28|1545.94|1529.94|1546.28|1530.28|1545.94|1529.94|3
1639833220000|2021-12-18 13:13:40|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1
1639833230000|2021-12-18 13:13:50|1546.22|1530.22|1545.6|1529.6|1546.35|1530.35|1545.6|1529.6|6
1639833240000|2021-12-18 13:14:00|1545.72|1529.72|1545.5|1529.5|1545.72|1529.72|1545.39|1529.39|4
1639833250000|2021-12-18 13:14:10|1545.39|1529.39|1545.62|1529.62|1545.72|1529.72|1545.39|1529.39|4
1639833260000|2021-12-18 13:14:20|1545.87|1529.87|1546.5|1530.5|1546.5|1530.5|1545.84|1529.84|6
1639833270000|2021-12-18 13:14:30|1546.53|1530.53|1546.53|1530.53|1546.53|1530.53|1546.53|1530.53|1
1639833280000|2021-12-18 13:14:40|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639833290000|2021-12-18 13:14:50|1546.6|1530.6|1546.5|1530.5|1546.6|1530.6|1546.5|1530.5|5
1639833300000|2021-12-18 13:15:00|1546.65|1530.65|1546.5|1530.5|1546.65|1530.65|1546.5|1530.5|2
1639833310000|2021-12-18 13:15:10|1546.46|1530.46|1546.5|1530.5|1546.5|1530.5|1546.4|1530.4|3
1639833340000|2021-12-18 13:15:40|1546.46|1530.46|1546.45|1530.45|1546.5|1530.5|1546.45|1530.45|3
1639833350000|2021-12-18 13:15:50|1546.48|1530.48|1546.5|1530.5|1546.5|1530.5|1546.48|1530.48|2
1639833360000|2021-12-18 13:16:00|1546.3|1530.3|1546.3|1530.3|1546.3|1530.3|1546.3|1530.3|1
1639833390000|2021-12-18 13:16:30|1546.05|1530.05|1546.09|1530.09|1546.12|1530.12|1546.05|1530.05|3
1639833400000|2021-12-18 13:16:40|1546.12|1530.12|1546.09|1530.09|1546.12|1530.12|1546.09|1530.09|2
1639833410000|2021-12-18 13:16:50|1546.2|1530.2|1546.5|1530.5|1546.5|1530.5|1546.2|1530.2|2
1639833420000|2021-12-18 13:17:00|1546.53|1530.53|1546.53|1530.53|1546.53|1530.53|1546.53|1530.53|1
1639833430000|2021-12-18 13:17:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639833440000|2021-12-18 13:17:20|1546.3|1530.3|1546.2|1530.2|1546.3|1530.3|1546.2|1530.2|4
1639833460000|2021-12-18 13:17:40|1545.92|1529.92|1545.5|1529.5|1545.92|1529.92|1545.43|1529.43|3
1639833470000|2021-12-18 13:17:50|1545|1529|1545.69|1529.69|1545.69|1529.69|1544.5|1528.5|7
1639833480000|2021-12-18 13:18:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639833490000|2021-12-18 13:18:10|1546|1530|1545.5|1529.5|1546|1530|1545.5|1529.5|2
1639833500000|2021-12-18 13:18:20|1545.72|1529.72|1545.5|1529.5|1546.05|1530.05|1545.5|1529.5|5
1639833510000|2021-12-18 13:18:30|1545.9|1529.9|1544.48|1528.48|1545.9|1529.9|1544.48|1528.48|6
1639833520000|2021-12-18 13:18:40|1544.46|1528.46|1544.16|1528.16|1544.48|1528.48|1544.15|1528.15|6
1639833530000|2021-12-18 13:18:50|1544.46|1528.46|1544.46|1528.46|1544.46|1528.46|1544.46|1528.46|1
1639833540000|2021-12-18 13:19:00|1544|1528|1544.46|1528.46|1544.96|1528.96|1544|1528|5
1639833550000|2021-12-18 13:19:10|1544.15|1528.15|1544.46|1528.46|1544.46|1528.46|1544.15|1528.15|5
1639833560000|2021-12-18 13:19:20|1544.45|1528.45|1544.46|1528.46|1544.46|1528.46|1544.4|1528.4|5
1639833570000|2021-12-18 13:19:30|1544|1528|1544.11|1528.11|1544.46|1528.46|1544|1528|8
1639833580000|2021-12-18 13:19:40|1543.92|1527.92|1544.02|1528.02|1544.19|1528.19|1543.5|1527.5|9
1639833590000|2021-12-18 13:19:50|1543.99|1527.99|1543.99|1527.99|1543.99|1527.99|1543.99|1527.99|1
1639833600000|2021-12-18 13:20:00|1543.72|1527.72|1543.5|1527.5|1543.72|1527.72|1543.5|1527.5|2
1639833610000|2021-12-18 13:20:10|1542.7|1526.7|1542.7|1526.7|1542.7|1526.7|1542.7|1526.7|1
1639833620000|2021-12-18 13:20:20|1542.5|1526.5|1543.25|1527.25|1543.25|1527.25|1542.5|1526.5|5
1639833630000|2021-12-18 13:20:30|1542.75|1526.75|1542.73|1526.73|1542.84|1526.84|1542.41|1526.41|7
1639833640000|2021-12-18 13:20:40|1542.39|1526.39|1542.5|1526.5|1543|1527|1542.39|1526.39|5
1639833650000|2021-12-18 13:20:50|1543|1527|1543.5|1527.5|1543.5|1527.5|1543|1527|7
1639833660000|2021-12-18 13:21:00|1543.77|1527.77|1543.5|1527.5|1543.77|1527.77|1543.07|1527.07|9
1639833670000|2021-12-18 13:21:10|1543.77|1527.77|1543.35|1527.35|1543.77|1527.77|1543|1527|13
1639833680000|2021-12-18 13:21:20|1543.5|1527.5|1543.89|1527.89|1544|1528|1543.5|1527.5|6
1639833690000|2021-12-18 13:21:30|1543.75|1527.75|1543.84|1527.84|1543.96|1527.96|1543.5|1527.5|8
1639833700000|2021-12-18 13:21:40|1543.55|1527.55|1544.17|1528.17|1544.22|1528.22|1543.55|1527.55|7
1639833710000|2021-12-18 13:21:50|1544.19|1528.19|1544.9|1528.9|1544.9|1528.9|1543.89|1527.89|9
1639833720000|2021-12-18 13:22:00|1544.57|1528.57|1544.49|1528.49|1544.57|1528.57|1544.49|1528.49|2
1639833730000|2021-12-18 13:22:10|1544.27|1528.27|1544.27|1528.27|1544.27|1528.27|1544.21|1528.21|3
1639833740000|2021-12-18 13:22:20|1544.12|1528.12|1543.89|1527.89|1544.12|1528.12|1543.89|1527.89|2
1639833750000|2021-12-18 13:22:30|1544.1|1528.1|1544.06|1528.06|1544.1|1528.1|1543.89|1527.89|3
1639833760000|2021-12-18 13:22:40|1544.35|1528.35|1544.27|1528.27|1544.35|1528.35|1544.27|1528.27|3
1639833770000|2021-12-18 13:22:50|1544.39|1528.39|1544.35|1528.35|1544.39|1528.39|1544.35|1528.35|2
1639833780000|2021-12-18 13:23:00|1544.29|1528.29|1544.27|1528.27|1544.29|1528.29|1544.27|1528.27|2
1639833790000|2021-12-18 13:23:10|1544.77|1528.77|1544.81|1528.81|1545.2|1529.2|1544.5|1528.5|6
1639833800000|2021-12-18 13:23:20|1545|1529|1545|1529|1545|1529|1545|1529|1
1639833810000|2021-12-18 13:23:30|1545.11|1529.11|1544.39|1528.39|1545.11|1529.11|1544.39|1528.39|6
1639833820000|2021-12-18 13:23:40|1544.12|1528.12|1544.27|1528.27|1544.35|1528.35|1543.65|1527.65|8
1639833830000|2021-12-18 13:23:50|1544|1528|1544.25|1528.25|1544.25|1528.25|1543.94|1527.94|3
1639833840000|2021-12-18 13:24:00|1543.79|1527.79|1543.67|1527.67|1544.25|1528.25|1543.5|1527.5|8
1639833850000|2021-12-18 13:24:10|1543.95|1527.95|1542.88|1526.88|1543.95|1527.95|1542.88|1526.88|9
1639833870000|2021-12-18 13:24:30|1543.38|1527.38|1543.38|1527.38|1543.88|1527.88|1543.2|1527.2|4
1639833880000|2021-12-18 13:24:40|1543.22|1527.22|1543.3|1527.3|1543.33|1527.33|1543.22|1527.22|3
1639833890000|2021-12-18 13:24:50|1542.88|1526.88|1543.5|1527.5|1543.95|1527.95|1542.88|1526.88|5
1639833900000|2021-12-18 13:25:00|1543.72|1527.72|1543.74|1527.74|1543.82|1527.82|1543.6|1527.6|5
1639833910000|2021-12-18 13:25:10|1544.05|1528.05|1543.95|1527.95|1544.05|1528.05|1543.5|1527.5|5
1639833920000|2021-12-18 13:25:20|1543.75|1527.75|1543.72|1527.72|1543.75|1527.75|1543.21|1527.21|9
1639833930000|2021-12-18 13:25:30|1543.77|1527.77|1543.77|1527.77|1543.77|1527.77|1543.77|1527.77|1
1639833940000|2021-12-18 13:25:40|1543.72|1527.72|1543.5|1527.5|1543.72|1527.72|1543.32|1527.32|4
1639833950000|2021-12-18 13:25:50|1543.17|1527.17|1543.17|1527.17|1543.17|1527.17|1543.17|1527.17|1
1639833960000|2021-12-18 13:26:00|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1639833970000|2021-12-18 13:26:10|1543.2|1527.2|1543.72|1527.72|1544|1528|1543.2|1527.2|4
1639833980000|2021-12-18 13:26:20|1543.95|1527.95|1543.75|1527.75|1544.2|1528.2|1543.75|1527.75|4
1639834000000|2021-12-18 13:26:40|1544.45|1528.45|1543.84|1527.84|1544.45|1528.45|1543.84|1527.84|4
1639834010000|2021-12-18 13:26:50|1543.95|1527.95|1544.03|1528.03|1544.03|1528.03|1543.75|1527.75|3
1639834020000|2021-12-18 13:27:00|1543.97|1527.97|1543.9|1527.9|1544.4|1528.4|1543.9|1527.9|4
1639834030000|2021-12-18 13:27:10|1544.71|1528.71|1544.72|1528.72|1544.75|1528.75|1544.5|1528.5|4
1639834040000|2021-12-18 13:27:20|1545.1|1529.1|1545.1|1529.1|1545.1|1529.1|1545.1|1529.1|1
1639834050000|2021-12-18 13:27:30|1544.79|1528.79|1544.79|1528.79|1544.79|1528.79|1544.79|1528.79|1
1639834060000|2021-12-18 13:27:40|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.41|1528.41|3
1639834070000|2021-12-18 13:27:50|1543.95|1527.95|1544.35|1528.35|1544.35|1528.35|1543.95|1527.95|3
1639834080000|2021-12-18 13:28:00|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1544.3|1528.3|1
1639834090000|2021-12-18 13:28:10|1544.06|1528.06|1543|1527|1544.06|1528.06|1543|1527|7
1639834100000|2021-12-18 13:28:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639834110000|2021-12-18 13:28:30|1543.75|1527.75|1543.9|1527.9|1544.35|1528.35|1543.5|1527.5|7
1639834130000|2021-12-18 13:28:50|1544.05|1528.05|1543.5|1527.5|1544.05|1528.05|1543.5|1527.5|5
1639834140000|2021-12-18 13:29:00|1543.18|1527.18|1542.45|1526.45|1543.35|1527.35|1542.45|1526.45|6
1639834150000|2021-12-18 13:29:10|1542.85|1526.85|1542.4|1526.4|1542.9|1526.9|1542.4|1526.4|8
1639834160000|2021-12-18 13:29:20|1542.12|1526.12|1541.87|1525.87|1542.12|1526.12|1541.87|1525.87|2
1639834180000|2021-12-18 13:29:40|1542.3|1526.3|1542.5|1526.5|1543.9|1527.9|1542.12|1526.12|13
1639834190000|2021-12-18 13:29:50|1542.4|1526.4|1542.14|1526.14|1542.4|1526.4|1542.14|1526.14|2
1639834200000|2021-12-18 13:30:00|1542.2|1526.2|1542.12|1526.12|1542.2|1526.2|1541.96|1525.96|7
1639834210000|2021-12-18 13:30:10|1542|1526|1542|1526|1542.13|1526.13|1542|1526|3
1639834220000|2021-12-18 13:30:20|1542.15|1526.15|1542.15|1526.15|1542.15|1526.15|1542.15|1526.15|1
1639834230000|2021-12-18 13:30:30|1542.35|1526.35|1542.53|1526.53|1542.53|1526.53|1542.35|1526.35|2
1639834240000|2021-12-18 13:30:40|1542.55|1526.55|1542.5|1526.5|1542.55|1526.55|1542.5|1526.5|2
1639834250000|2021-12-18 13:30:50|1542.57|1526.57|1542.57|1526.57|1542.57|1526.57|1542.57|1526.57|1
1639834260000|2021-12-18 13:31:00|1542.5|1526.5|1542.98|1526.98|1542.98|1526.98|1542.5|1526.5|3
1639834270000|2021-12-18 13:31:10|1543.48|1527.48|1543.37|1527.37|1543.48|1527.48|1543.37|1527.37|2
1639834280000|2021-12-18 13:31:20|1543.48|1527.48|1543.48|1527.48|1544.23|1528.23|1543.48|1527.48|5
1639834290000|2021-12-18 13:31:30|1543.55|1527.55|1543.48|1527.48|1543.55|1527.55|1543.48|1527.48|2
1639834300000|2021-12-18 13:31:40|1543.53|1527.53|1543.5|1527.5|1543.95|1527.95|1543.46|1527.46|8
1639834310000|2021-12-18 13:31:50|1543.61|1527.61|1543.48|1527.48|1543.61|1527.61|1543.48|1527.48|4
1639834320000|2021-12-18 13:32:00|1543.58|1527.58|1543.5|1527.5|1543.65|1527.65|1543.5|1527.5|3
1639834330000|2021-12-18 13:32:10|1543.59|1527.59|1543.46|1527.46|1543.59|1527.59|1543.46|1527.46|3
1639834360000|2021-12-18 13:32:40|1543.86|1527.86|1543.5|1527.5|1543.86|1527.86|1543.5|1527.5|3
1639834370000|2021-12-18 13:32:50|1543.57|1527.57|1543.59|1527.59|1543.59|1527.59|1543.57|1527.57|2
1639834380000|2021-12-18 13:33:00|1543.5|1527.5|1543.5|1527.5|1543.59|1527.59|1543.5|1527.5|3
1639834390000|2021-12-18 13:33:10|1543.48|1527.48|1543.48|1527.48|1543.5|1527.5|1543.41|1527.41|4
1639834400000|2021-12-18 13:33:20|1543.58|1527.58|1543.81|1527.81|1543.81|1527.81|1543.46|1527.46|3
1639834410000|2021-12-18 13:33:30|1544.35|1528.35|1544.65|1528.65|1544.65|1528.65|1544.35|1528.35|2
1639834420000|2021-12-18 13:33:40|1545.3|1529.3|1545.55|1529.55|1545.55|1529.55|1545.3|1529.3|2
1639834430000|2021-12-18 13:33:50|1545.75|1529.75|1545.05|1529.05|1546.03|1530.03|1544.97|1528.97|6
1639834440000|2021-12-18 13:34:00|1544.97|1528.97|1545.58|1529.58|1545.58|1529.58|1544.97|1528.97|3
1639834450000|2021-12-18 13:34:10|1545.52|1529.52|1545.5|1529.5|1546.15|1530.15|1545.5|1529.5|8
1639834460000|2021-12-18 13:34:20|1545.82|1529.82|1546.25|1530.25|1546.55|1530.55|1545.5|1529.5|5
1639834470000|2021-12-18 13:34:30|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.48|1530.48|3
1639834480000|2021-12-18 13:34:40|1546.4|1530.4|1546|1530|1546.4|1530.4|1546|1530|2
1639834490000|2021-12-18 13:34:50|1545.82|1529.82|1545.82|1529.82|1545.82|1529.82|1545.82|1529.82|1
1639834500000|2021-12-18 13:35:00|1546|1530|1545.07|1529.07|1546|1530|1545.07|1529.07|6
1639834510000|2021-12-18 13:35:10|1545.15|1529.15|1545.35|1529.35|1545.35|1529.35|1545.15|1529.15|2
1639834520000|2021-12-18 13:35:20|1545.15|1529.15|1545.75|1529.75|1545.75|1529.75|1545.15|1529.15|3
1639834530000|2021-12-18 13:35:30|1545.5|1529.5|1546.15|1530.15|1546.15|1530.15|1545.5|1529.5|5
1639834540000|2021-12-18 13:35:40|1545.59|1529.59|1545.92|1529.92|1546|1530|1545.5|1529.5|11
1639834550000|2021-12-18 13:35:50|1545.5|1529.5|1546.5|1530.5|1546.5|1530.5|1545.5|1529.5|6
1639834560000|2021-12-18 13:36:00|1546.64|1530.64|1546.64|1530.64|1546.64|1530.64|1546.45|1530.45|11
1639834570000|2021-12-18 13:36:10|1546.5|1530.5|1546.38|1530.38|1546.64|1530.64|1546.35|1530.35|8
1639834580000|2021-12-18 13:36:20|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1639834590000|2021-12-18 13:36:30|1546.32|1530.32|1546.32|1530.32|1546.5|1530.5|1546.32|1530.32|3
1639834600000|2021-12-18 13:36:40|1546|1530|1546.25|1530.25|1546.5|1530.5|1546|1530|9
1639834610000|2021-12-18 13:36:50|1546|1530|1544.72|1528.72|1546|1530|1544.42|1528.42|10
1639834620000|2021-12-18 13:37:00|1545|1529|1544.5|1528.5|1545|1529|1544.5|1528.5|7
1639834630000|2021-12-18 13:37:10|1543.75|1527.75|1543.79|1527.79|1544|1528|1543.5|1527.5|4
1639834640000|2021-12-18 13:37:20|1543.5|1527.5|1543.75|1527.75|1543.95|1527.95|1543.5|1527.5|10
1639834650000|2021-12-18 13:37:30|1543.5|1527.5|1543.22|1527.22|1543.75|1527.75|1543.22|1527.22|11
1639834660000|2021-12-18 13:37:40|1543.3|1527.3|1543.1|1527.1|1543.3|1527.3|1543.1|1527.1|2
1639834670000|2021-12-18 13:37:50|1543.02|1527.02|1543.02|1527.02|1543.1|1527.1|1542.6|1526.6|4
1639834680000|2021-12-18 13:38:00|1543.22|1527.22|1542.47|1526.47|1543.22|1527.22|1542.33|1526.33|9
1639834690000|2021-12-18 13:38:10|1542.72|1526.72|1542.8|1526.8|1542.99|1526.99|1542.72|1526.72|3
1639834700000|2021-12-18 13:38:20|1543.22|1527.22|1543.22|1527.22|1543.22|1527.22|1543.22|1527.22|1
1639834710000|2021-12-18 13:38:30|1543.3|1527.3|1543.22|1527.22|1543.3|1527.3|1543.22|1527.22|2
1639834720000|2021-12-18 13:38:40|1543.4|1527.4|1543.07|1527.07|1543.4|1527.4|1543.07|1527.07|2
1639834730000|2021-12-18 13:38:50|1543.2|1527.2|1543.69|1527.69|1543.69|1527.69|1543.12|1527.12|6
1639834740000|2021-12-18 13:39:00|1543.72|1527.72|1543.72|1527.72|1544|1528|1543.5|1527.5|5
1639834750000|2021-12-18 13:39:10|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.43|1527.43|3
1639834760000|2021-12-18 13:39:20|1543.3|1527.3|1543.81|1527.81|1544|1528|1543.22|1527.22|11
1639834770000|2021-12-18 13:39:30|1543.5|1527.5|1543.28|1527.28|1543.81|1527.81|1543.28|1527.28|5
1639834780000|2021-12-18 13:39:40|1543.78|1527.78|1543.81|1527.81|1544.1|1528.1|1543.51|1527.51|10
1639834790000|2021-12-18 13:39:50|1544.09|1528.09|1543.73|1527.73|1544.09|1528.09|1543.73|1527.73|5
1639834800000|2021-12-18 13:40:00|1543.9|1527.9|1544|1528|1544|1528|1543.45|1527.45|10
1639834810000|2021-12-18 13:40:10|1543.5|1527.5|1543.69|1527.69|1544|1528|1543.5|1527.5|4
1639834820000|2021-12-18 13:40:20|1543.88|1527.88|1544.2|1528.2|1544.2|1528.2|1543.88|1527.88|2
1639834830000|2021-12-18 13:40:30|1543.79|1527.79|1543.9|1527.9|1544.35|1528.35|1543.79|1527.79|4
1639834840000|2021-12-18 13:40:40|1543.98|1527.98|1543.98|1527.98|1543.98|1527.98|1543.98|1527.98|1
1639834850000|2021-12-18 13:40:50|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1
1639834860000|2021-12-18 13:41:00|1544.45|1528.45|1544.03|1528.03|1544.45|1528.45|1544|1528|5
1639834870000|2021-12-18 13:41:10|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1
1639834880000|2021-12-18 13:41:20|1544.11|1528.11|1543.9|1527.9|1544.11|1528.11|1543.9|1527.9|2
1639834890000|2021-12-18 13:41:30|1544.11|1528.11|1546.72|1530.72|1546.95|1530.95|1543.88|1527.88|8
1639834900000|2021-12-18 13:41:40|1546.5|1530.5|1547.78|1531.78|1547.78|1531.78|1546.5|1530.5|4
1639834910000|2021-12-18 13:41:50|1548|1532|1544|1528|1548|1532|1544|1528|12
1639834920000|2021-12-18 13:42:00|1544.5|1528.5|1543.92|1527.92|1544.5|1528.5|1543.92|1527.92|8
1639834930000|2021-12-18 13:42:10|1543.5|1527.5|1543.81|1527.81|1544.15|1528.15|1543.5|1527.5|6
1639834940000|2021-12-18 13:42:20|1543.5|1527.5|1543.17|1527.17|1543.67|1527.67|1543.08|1527.08|13
1639834950000|2021-12-18 13:42:30|1543.4|1527.4|1543.17|1527.17|1543.4|1527.4|1543.17|1527.17|2
1639834970000|2021-12-18 13:42:50|1542.97|1526.97|1542.67|1526.67|1542.98|1526.98|1542.67|1526.67|3
1639834980000|2021-12-18 13:43:00|1542.55|1526.55|1542.5|1526.5|1542.55|1526.55|1542.47|1526.47|4
1639834990000|2021-12-18 13:43:10|1541.5|1525.5|1542.22|1526.22|1542.22|1526.22|1541.46|1525.46|12
1639835000000|2021-12-18 13:43:20|1542|1526|1541.5|1525.5|1542|1526|1541.5|1525.5|3
1639835010000|2021-12-18 13:43:30|1541.41|1525.41|1541.42|1525.42|1541.5|1525.5|1541.41|1525.41|3
1639835020000|2021-12-18 13:43:40|1541.39|1525.39|1541.5|1525.5|1541.5|1525.5|1541.25|1525.25|3
1639835030000|2021-12-18 13:43:50|1541.3|1525.3|1541.22|1525.22|1541.42|1525.42|1540.92|1524.92|8
1639835040000|2021-12-18 13:44:00|1541.34|1525.34|1542.22|1526.22|1542.5|1526.5|1541.34|1525.34|8
1639835050000|2021-12-18 13:44:10|1542.2|1526.2|1542.32|1526.32|1542.32|1526.32|1541.99|1525.99|4
1639835060000|2021-12-18 13:44:20|1542|1526|1542.5|1526.5|1543.02|1527.02|1542|1526|6
1639835070000|2021-12-18 13:44:30|1542.72|1526.72|1542.5|1526.5|1542.72|1526.72|1542.5|1526.5|2
1639835080000|2021-12-18 13:44:40|1542.36|1526.36|1542.5|1526.5|1542.5|1526.5|1542.27|1526.27|5
1639835090000|2021-12-18 13:44:50|1542|1526|1541.32|1525.32|1542|1526|1541.32|1525.32|3
1639835100000|2021-12-18 13:45:00|1541|1525|1541.28|1525.28|1541.5|1525.5|1540.5|1524.5|6
1639835110000|2021-12-18 13:45:10|1541.41|1525.41|1541.41|1525.41|1541.41|1525.41|1541.41|1525.41|1
1639835120000|2021-12-18 13:45:20|1541.6|1525.6|1542.19|1526.19|1542.19|1526.19|1541.6|1525.6|4
1639835130000|2021-12-18 13:45:30|1542|1526|1542|1526|1542.19|1526.19|1542|1526|9
1639835140000|2021-12-18 13:45:40|1542.19|1526.19|1541|1525|1542.19|1526.19|1541|1525|6
1639835150000|2021-12-18 13:45:50|1541.25|1525.25|1541|1525|1541.25|1525.25|1541|1525|2
1639835160000|2021-12-18 13:46:00|1541.06|1525.06|1540.92|1524.92|1541.06|1525.06|1540.92|1524.92|2
1639835170000|2021-12-18 13:46:10|1540.63|1524.63|1540.82|1524.82|1541.2|1525.2|1540.63|1524.63|3
1639835180000|2021-12-18 13:46:20|1540.5|1524.5|1540.5|1524.5|1540.82|1524.82|1540.5|1524.5|3
1639835190000|2021-12-18 13:46:30|1540.82|1524.82|1541.72|1525.72|1541.72|1525.72|1540.5|1524.5|5
1639835200000|2021-12-18 13:46:40|1541.68|1525.68|1541.74|1525.74|1541.74|1525.74|1541.68|1525.68|2
1639835210000|2021-12-18 13:46:50|1542.1|1526.1|1542.59|1526.59|1542.6|1526.6|1542.1|1526.1|3
1639835220000|2021-12-18 13:47:00|1542.62|1526.62|1542.69|1526.69|1542.9|1526.9|1542.4|1526.4|12
1639835230000|2021-12-18 13:47:10|1542.55|1526.55|1542.55|1526.55|1542.8|1526.8|1542.3|1526.3|10
1639835240000|2021-12-18 13:47:20|1542.3|1526.3|1542|1526|1542.55|1526.55|1542|1526|4
1639835250000|2021-12-18 13:47:30|1542.18|1526.18|1542|1526|1542.18|1526.18|1542|1526|2
1639835270000|2021-12-18 13:47:50|1541.92|1525.92|1542.79|1526.79|1543.05|1527.05|1541.92|1525.92|10
1639835280000|2021-12-18 13:48:00|1542.5|1526.5|1542.75|1526.75|1542.79|1526.79|1542.17|1526.17|8
1639835290000|2021-12-18 13:48:10|1543.01|1527.01|1543|1527|1543.2|1527.2|1542.92|1526.92|5
1639835300000|2021-12-18 13:48:20|1543.19|1527.19|1544|1528|1544.25|1528.25|1543.19|1527.19|7
1639835310000|2021-12-18 13:48:30|1544.35|1528.35|1543.38|1527.38|1544.35|1528.35|1543.38|1527.38|9
1639835320000|2021-12-18 13:48:40|1543.19|1527.19|1543.19|1527.19|1543.19|1527.19|1543.19|1527.19|1
1639835330000|2021-12-18 13:48:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.4|1527.4|3
1639835340000|2021-12-18 13:49:00|1543.27|1527.27|1542.12|1526.12|1543.35|1527.35|1542.12|1526.12|8
1639835350000|2021-12-18 13:49:10|1542.2|1526.2|1543.64|1527.64|1543.95|1527.95|1542.2|1526.2|6
1639835360000|2021-12-18 13:49:20|1544|1528|1543.5|1527.5|1544|1528|1543.5|1527.5|4
1639835370000|2021-12-18 13:49:30|1544|1528|1543.79|1527.79|1544|1528|1543.5|1527.5|5
1639835380000|2021-12-18 13:49:40|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639835390000|2021-12-18 13:49:50|1543.24|1527.24|1543|1527|1543.5|1527.5|1543|1527|6
1639835400000|2021-12-18 13:50:00|1543.13|1527.13|1542.35|1526.35|1543.13|1527.13|1542.35|1526.35|7
1639835410000|2021-12-18 13:50:10|1542.5|1526.5|1543|1527|1543|1527|1542.47|1526.47|11
1639835420000|2021-12-18 13:50:20|1543.5|1527.5|1543.69|1527.69|1543.69|1527.69|1543.22|1527.22|4
1639835430000|2021-12-18 13:50:30|1543.5|1527.5|1544.68|1528.68|1544.81|1528.81|1543.5|1527.5|14
1639835440000|2021-12-18 13:50:40|1545.16|1529.16|1545.02|1529.02|1545.16|1529.16|1544.91|1528.91|3
1639835450000|2021-12-18 13:50:50|1545.42|1529.42|1546.5|1530.5|1546.78|1530.78|1545.42|1529.42|8
1639835460000|2021-12-18 13:51:00|1547|1531|1546.75|1530.75|1547|1531|1546.34|1530.34|12
1639835470000|2021-12-18 13:51:10|1546.5|1530.5|1547.07|1531.07|1547.07|1531.07|1546.5|1530.5|5
1639835480000|2021-12-18 13:51:20|1547.35|1531.35|1546.92|1530.92|1547.35|1531.35|1546.5|1530.5|9
1639835490000|2021-12-18 13:51:30|1547.04|1531.04|1546.92|1530.92|1547.25|1531.25|1546.92|1530.92|3
1639835500000|2021-12-18 13:51:40|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.39|1530.39|4
1639835510000|2021-12-18 13:51:50|1545.7|1529.7|1545.31|1529.31|1545.7|1529.7|1545.31|1529.31|7
1639835520000|2021-12-18 13:52:00|1545.44|1529.44|1545.5|1529.5|1545.5|1529.5|1545.44|1529.44|2
1639835530000|2021-12-18 13:52:10|1546|1530|1545.92|1529.92|1546.1|1530.1|1545.92|1529.92|3
1639835540000|2021-12-18 13:52:20|1546.12|1530.12|1546.2|1530.2|1546.2|1530.2|1546|1530|3
1639835550000|2021-12-18 13:52:30|1546|1530|1546.55|1530.55|1546.55|1530.55|1546|1530|3
1639835560000|2021-12-18 13:52:40|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.45|1530.45|3
1639835570000|2021-12-18 13:52:50|1546.29|1530.29|1546.5|1530.5|1546.5|1530.5|1546.29|1530.29|3
1639835580000|2021-12-18 13:53:00|1546.49|1530.49|1546.77|1530.77|1547.08|1531.08|1546.49|1530.49|5
1639835590000|2021-12-18 13:53:10|1547.08|1531.08|1546.6|1530.6|1547.08|1531.08|1546.6|1530.6|5
1639835600000|2021-12-18 13:53:20|1546.5|1530.5|1546.48|1530.48|1546.5|1530.5|1546.48|1530.48|2
1639835610000|2021-12-18 13:53:30|1546.5|1530.5|1545.92|1529.92|1546.5|1530.5|1545.92|1529.92|4
1639835620000|2021-12-18 13:53:40|1545.5|1529.5|1545.82|1529.82|1545.92|1529.92|1545.5|1529.5|15
1639835630000|2021-12-18 13:53:50|1546|1530|1546.32|1530.32|1546.32|1530.32|1545.5|1529.5|9
1639835640000|2021-12-18 13:54:00|1546|1530|1546.28|1530.28|1546.5|1530.5|1546|1530|9
1639835650000|2021-12-18 13:54:10|1546|1530|1546.77|1530.77|1546.77|1530.77|1546|1530|6
1639835660000|2021-12-18 13:54:20|1547.27|1531.27|1548.5|1532.5|1548.5|1532.5|1547.27|1531.27|6
1639835670000|2021-12-18 13:54:30|1548.8|1532.8|1551.66|1535.66|1551.66|1535.66|1548.8|1532.8|13
1639835680000|2021-12-18 13:54:40|1551.67|1535.67|1553.03|1537.03|1553.03|1537.03|1551.44|1535.44|14
1639835690000|2021-12-18 13:54:50|1553.14|1537.14|1554.22|1538.22|1554.45|1538.45|1553.14|1537.14|16
1639835700000|2021-12-18 13:55:00|1554.5|1538.5|1555.5|1539.5|1555.5|1539.5|1554.5|1538.5|6
1639835710000|2021-12-18 13:55:10|1555.76|1539.76|1556.98|1540.98|1556.98|1540.98|1555.76|1539.76|11
1639835720000|2021-12-18 13:55:20|1557.2|1541.2|1558.11|1542.11|1558.58|1542.58|1557.2|1541.2|10
1639835730000|2021-12-18 13:55:30|1558.2|1542.2|1558|1542|1558.57|1542.57|1557.7|1541.7|10
1639835740000|2021-12-18 13:55:40|1557.78|1541.78|1558.5|1542.5|1558.5|1542.5|1557.78|1541.78|6
1639835750000|2021-12-18 13:55:50|1558.29|1542.29|1558.25|1542.25|1558.5|1542.5|1558.04|1542.04|6
1639835760000|2021-12-18 13:56:00|1558.09|1542.09|1558.5|1542.5|1558.58|1542.58|1558.09|1542.09|6
1639835770000|2021-12-18 13:56:10|1558.47|1542.47|1558.6|1542.6|1558.6|1542.6|1558.47|1542.47|9
1639835780000|2021-12-18 13:56:20|1558.5|1542.5|1558.5|1542.5|1558.71|1542.71|1558.5|1542.5|11
1639835790000|2021-12-18 13:56:30|1558.38|1542.38|1558.6|1542.6|1558.78|1542.78|1558.38|1542.38|10
1639835800000|2021-12-18 13:56:40|1558.5|1542.5|1555.5|1539.5|1558.5|1542.5|1555.5|1539.5|8
1639835810000|2021-12-18 13:56:50|1554.77|1538.77|1554|1538|1555.21|1539.21|1554|1538|7
1639835820000|2021-12-18 13:57:00|1553.65|1537.65|1554.1|1538.1|1554.1|1538.1|1553.65|1537.65|3
1639835830000|2021-12-18 13:57:10|1554|1538|1554|1538|1554.15|1538.15|1554|1538|6
1639835840000|2021-12-18 13:57:20|1554.5|1538.5|1554.13|1538.13|1554.5|1538.5|1554|1538|9
1639835850000|2021-12-18 13:57:30|1554.5|1538.5|1554.48|1538.48|1554.9|1538.9|1554.17|1538.17|12
1639835860000|2021-12-18 13:57:40|1554.17|1538.17|1554.3|1538.3|1554.3|1538.3|1554.17|1538.17|2
1639835870000|2021-12-18 13:57:50|1554|1538|1554|1538|1554|1538|1554|1538|1
1639835880000|2021-12-18 13:58:00|1553.5|1537.5|1553|1537|1553.5|1537.5|1553|1537|3
1639835890000|2021-12-18 13:58:10|1552.5|1536.5|1550.92|1534.92|1552.5|1536.5|1550.92|1534.92|8
1639835900000|2021-12-18 13:58:20|1550.5|1534.5|1550|1534|1550.82|1534.82|1550|1534|6
1639835920000|2021-12-18 13:58:40|1549.5|1533.5|1549.13|1533.13|1549.92|1533.92|1549.13|1533.13|9
1639835930000|2021-12-18 13:58:50|1549|1533|1548.77|1532.77|1549|1533|1548.5|1532.5|5
1639835940000|2021-12-18 13:59:00|1548.92|1532.92|1548.92|1532.92|1549|1533|1548.92|1532.92|3
1639835950000|2021-12-18 13:59:10|1548.5|1532.5|1546.5|1530.5|1548.92|1532.92|1546.5|1530.5|11
1639835960000|2021-12-18 13:59:20|1545.5|1529.5|1545.49|1529.49|1545.99|1529.99|1545.49|1529.49|8
1639835970000|2021-12-18 13:59:30|1545|1529|1544.65|1528.65|1545.99|1529.99|1544.65|1528.65|8
1639835980000|2021-12-18 13:59:40|1544.5|1528.5|1542.67|1526.67|1544.5|1528.5|1542.67|1526.67|6
1639835990000|2021-12-18 13:59:50|1542.85|1526.85|1542.5|1526.5|1543|1527|1542.5|1526.5|7
1639836000000|2021-12-18 14:00:00|1542.13|1526.13|1542.07|1526.07|1542.72|1526.72|1541.93|1525.93|11
1639836010000|2021-12-18 14:00:10|1542|1526|1542|1526|1542.5|1526.5|1542|1526|5
1639836020000|2021-12-18 14:00:20|1541.7|1525.7|1542|1526|1542|1526|1541.45|1525.45|5
1639836030000|2021-12-18 14:00:30|1542.45|1526.45|1542.85|1526.85|1542.95|1526.95|1542.45|1526.45|5
1639836040000|2021-12-18 14:00:40|1542.9|1526.9|1543.09|1527.09|1543.09|1527.09|1542.9|1526.9|2
1639836050000|2021-12-18 14:00:50|1543|1527|1544.5|1528.5|1544.5|1528.5|1543|1527|8
1639836060000|2021-12-18 14:01:00|1544.7|1528.7|1544.5|1528.5|1544.7|1528.7|1544.5|1528.5|4
1639836070000|2021-12-18 14:01:10|1544.45|1528.45|1544.2|1528.2|1544.5|1528.5|1544.2|1528.2|3
1639836080000|2021-12-18 14:01:20|1544.14|1528.14|1544.5|1528.5|1544.5|1528.5|1544.14|1528.14|3
1639836090000|2021-12-18 14:01:30|1544.35|1528.35|1544.6|1528.6|1544.95|1528.95|1544.35|1528.35|5
1639836100000|2021-12-18 14:01:40|1544.98|1528.98|1544.95|1528.95|1545.4|1529.4|1544.95|1528.95|8
1639836110000|2021-12-18 14:01:50|1544.98|1528.98|1546.45|1530.45|1546.45|1530.45|1544.98|1528.98|6
1639836120000|2021-12-18 14:02:00|1546.64|1530.64|1547.15|1531.15|1547.15|1531.15|1546.64|1530.64|7
1639836130000|2021-12-18 14:02:10|1547.5|1531.5|1547.5|1531.5|1548|1532|1547.45|1531.45|5
1639836140000|2021-12-18 14:02:20|1547.1|1531.1|1547|1531|1547.1|1531.1|1546.89|1530.89|9
1639836150000|2021-12-18 14:02:30|1547.13|1531.13|1547.34|1531.34|1547.34|1531.34|1547.13|1531.13|2
1639836160000|2021-12-18 14:02:40|1547.72|1531.72|1547.72|1531.72|1547.72|1531.72|1547.72|1531.72|1
1639836170000|2021-12-18 14:02:50|1547.87|1531.87|1547.72|1531.72|1547.87|1531.87|1547.5|1531.5|6
1639836180000|2021-12-18 14:03:00|1547.5|1531.5|1547.62|1531.62|1547.9|1531.9|1547.4|1531.4|12
1639836190000|2021-12-18 14:03:10|1547.4|1531.4|1547.45|1531.45|1547.45|1531.45|1547.4|1531.4|2
1639836200000|2021-12-18 14:03:20|1547.39|1531.39|1547.5|1531.5|1547.5|1531.5|1547.39|1531.39|3
1639836210000|2021-12-18 14:03:30|1547.17|1531.17|1547.17|1531.17|1547.25|1531.25|1547.17|1531.17|3
1639836230000|2021-12-18 14:03:50|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1639836240000|2021-12-18 14:04:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639836250000|2021-12-18 14:04:10|1547.63|1531.63|1547.75|1531.75|1547.75|1531.75|1547.63|1531.63|2
1639836260000|2021-12-18 14:04:20|1548.25|1532.25|1550|1534|1550|1534|1548.25|1532.25|11
1639836270000|2021-12-18 14:04:30|1550.03|1534.03|1549.94|1533.94|1550.03|1534.03|1549.94|1533.94|2
1639836280000|2021-12-18 14:04:40|1549.65|1533.65|1550|1534|1550.2|1534.2|1549.65|1533.65|5
1639836290000|2021-12-18 14:04:50|1550.12|1534.12|1550|1534|1550.12|1534.12|1550|1534|2
1639836300000|2021-12-18 14:05:00|1550.5|1534.5|1550.92|1534.92|1551|1535|1550.5|1534.5|5
1639836310000|2021-12-18 14:05:10|1550.5|1534.5|1551|1535|1551|1535|1550.5|1534.5|3
1639836320000|2021-12-18 14:05:20|1551.19|1535.19|1551.79|1535.79|1552.1|1536.1|1551.19|1535.19|3
1639836330000|2021-12-18 14:05:30|1552.3|1536.3|1553.25|1537.25|1553.25|1537.25|1552.3|1536.3|6
1639836340000|2021-12-18 14:05:40|1553.04|1537.04|1554.05|1538.05|1554.05|1538.05|1552.5|1536.5|9
1639836350000|2021-12-18 14:05:50|1554|1538|1553.92|1537.92|1554|1538|1553.92|1537.92|4
1639836360000|2021-12-18 14:06:00|1554|1538|1555.01|1539.01|1555.01|1539.01|1554|1538|6
1639836370000|2021-12-18 14:06:10|1555.02|1539.02|1555.01|1539.01|1555.32|1539.32|1554.7|1538.7|5
1639836380000|2021-12-18 14:06:20|1554.81|1538.81|1554.26|1538.26|1554.81|1538.81|1554.26|1538.26|4
1639836390000|2021-12-18 14:06:30|1554.5|1538.5|1554.75|1538.75|1554.8|1538.8|1554.3|1538.3|9
1639836400000|2021-12-18 14:06:40|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639836410000|2021-12-18 14:06:50|1554.13|1538.13|1554|1538|1554.13|1538.13|1554|1538|2
1639836420000|2021-12-18 14:07:00|1554.13|1538.13|1553|1537|1554.13|1538.13|1553|1537|11
1639836430000|2021-12-18 14:07:10|1552.89|1536.89|1552.75|1536.75|1553|1537|1552.19|1536.19|6
1639836440000|2021-12-18 14:07:20|1552.5|1536.5|1553.25|1537.25|1553.25|1537.25|1552.5|1536.5|6
1639836450000|2021-12-18 14:07:30|1552.92|1536.92|1553.05|1537.05|1553.25|1537.25|1552.92|1536.92|8
1639836460000|2021-12-18 14:07:40|1552.97|1536.97|1552.79|1536.79|1553.15|1537.15|1552.79|1536.79|5
1639836470000|2021-12-18 14:07:50|1553.25|1537.25|1552.79|1536.79|1553.25|1537.25|1552.5|1536.5|4
1639836480000|2021-12-18 14:08:00|1552.5|1536.5|1552.19|1536.19|1552.5|1536.5|1552.17|1536.17|6
1639836490000|2021-12-18 14:08:10|1552.2|1536.2|1552.09|1536.09|1552.22|1536.22|1551.99|1535.99|6
1639836500000|2021-12-18 14:08:20|1552.05|1536.05|1551.55|1535.55|1552.05|1536.05|1551.55|1535.55|5
1639836510000|2021-12-18 14:08:30|1551.5|1535.5|1550.5|1534.5|1551.5|1535.5|1550.5|1534.5|4
1639836520000|2021-12-18 14:08:40|1550.32|1534.32|1550|1534|1550.32|1534.32|1550|1534|2
1639836530000|2021-12-18 14:08:50|1548.92|1532.92|1548.9|1532.9|1548.92|1532.92|1548.9|1532.9|2
1639836540000|2021-12-18 14:09:00|1549|1533|1548.87|1532.87|1549.08|1533.08|1548.87|1532.87|3
1639836550000|2021-12-18 14:09:10|1548.75|1532.75|1549.02|1533.02|1549.08|1533.08|1548.75|1532.75|6
1639836560000|2021-12-18 14:09:20|1548.6|1532.6|1549.57|1533.57|1549.57|1533.57|1548.6|1532.6|4
1639836570000|2021-12-18 14:09:30|1549.72|1533.72|1549.75|1533.75|1549.75|1533.75|1549.5|1533.5|4
1639836580000|2021-12-18 14:09:40|1550.1|1534.1|1550.5|1534.5|1550.5|1534.5|1550.1|1534.1|2
1639836590000|2021-12-18 14:09:50|1550.7|1534.7|1550.5|1534.5|1550.7|1534.7|1550.5|1534.5|3
1639836600000|2021-12-18 14:10:00|1550.75|1534.75|1550.5|1534.5|1550.75|1534.75|1550.5|1534.5|3
1639836610000|2021-12-18 14:10:10|1550.87|1534.87|1551|1535|1551.48|1535.48|1550.87|1534.87|4
1639836620000|2021-12-18 14:10:20|1550.8|1534.8|1551.28|1535.28|1551.28|1535.28|1550.8|1534.8|3
1639836630000|2021-12-18 14:10:30|1551.45|1535.45|1551.69|1535.69|1551.69|1535.69|1551.45|1535.45|4
1639836640000|2021-12-18 14:10:40|1551.5|1535.5|1551.74|1535.74|1551.74|1535.74|1551.5|1535.5|6
1639836650000|2021-12-18 14:10:50|1551.76|1535.76|1551.74|1535.74|1551.76|1535.76|1551.45|1535.45|12
1639836660000|2021-12-18 14:11:00|1551.79|1535.79|1551.79|1535.79|1551.86|1535.86|1551.5|1535.5|9
1639836670000|2021-12-18 14:11:10|1551.5|1535.5|1551.88|1535.88|1551.88|1535.88|1551.5|1535.5|4
1639836680000|2021-12-18 14:11:20|1551.72|1535.72|1551.79|1535.79|1552|1536|1551.5|1535.5|5
1639836690000|2021-12-18 14:11:30|1551.9|1535.9|1551.92|1535.92|1551.95|1535.95|1551.9|1535.9|3
1639836700000|2021-12-18 14:11:40|1551.5|1535.5|1551.3|1535.3|1551.5|1535.5|1551.3|1535.3|4
1639836710000|2021-12-18 14:11:50|1551.5|1535.5|1551.98|1535.98|1551.98|1535.98|1551.5|1535.5|3
1639836720000|2021-12-18 14:12:00|1551.9|1535.9|1551.5|1535.5|1551.9|1535.9|1551.5|1535.5|3
1639836740000|2021-12-18 14:12:20|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1
1639836750000|2021-12-18 14:12:30|1551.5|1535.5|1551.32|1535.32|1551.69|1535.69|1551.32|1535.32|4
1639836770000|2021-12-18 14:12:50|1551.22|1535.22|1551.22|1535.22|1551.22|1535.22|1551.22|1535.22|1
1639836780000|2021-12-18 14:13:00|1551.3|1535.3|1550.5|1534.5|1551.3|1535.3|1549.85|1533.85|12
1639836790000|2021-12-18 14:13:10|1550.71|1534.71|1550.93|1534.93|1551.07|1535.07|1550.71|1534.71|4
1639836800000|2021-12-18 14:13:20|1551|1535|1551.15|1535.15|1551.15|1535.15|1550.79|1534.79|4
1639836810000|2021-12-18 14:13:30|1551.07|1535.07|1551.07|1535.07|1551.07|1535.07|1551.07|1535.07|1
1639836820000|2021-12-18 14:13:40|1551.12|1535.12|1551.12|1535.12|1551.12|1535.12|1551.12|1535.12|1
1639836830000|2021-12-18 14:13:50|1551.2|1535.2|1551.49|1535.49|1551.99|1535.99|1551.12|1535.12|11
1639836840000|2021-12-18 14:14:00|1551.99|1535.99|1551.9|1535.9|1551.99|1535.99|1551.4|1535.4|10
1639836850000|2021-12-18 14:14:10|1551.99|1535.99|1551.83|1535.83|1552|1536|1551.71|1535.71|8
1639836860000|2021-12-18 14:14:20|1551.96|1535.96|1552.4|1536.4|1552.4|1536.4|1551.71|1535.71|10
1639836870000|2021-12-18 14:14:30|1552.46|1536.46|1552.71|1536.71|1552.93|1536.93|1552.46|1536.46|6
1639836880000|2021-12-18 14:14:40|1552.42|1536.42|1552.42|1536.42|1552.71|1536.71|1552.42|1536.42|3
1639836890000|2021-12-18 14:14:50|1552.55|1536.55|1553.81|1537.81|1554.15|1538.15|1552.55|1536.55|10
1639836900000|2021-12-18 14:15:00|1553.91|1537.91|1554.18|1538.18|1554.18|1538.18|1553.69|1537.69|4
1639836910000|2021-12-18 14:15:10|1553.8|1537.8|1554.5|1538.5|1554.5|1538.5|1553.55|1537.55|4
1639836930000|2021-12-18 14:15:30|1554|1538|1554.5|1538.5|1554.5|1538.5|1554|1538|2
1639836940000|2021-12-18 14:15:40|1554.29|1538.29|1554.29|1538.29|1554.29|1538.29|1554.29|1538.29|1
1639836950000|2021-12-18 14:15:50|1554.5|1538.5|1554.08|1538.08|1554.5|1538.5|1553.87|1537.87|5
1639836960000|2021-12-18 14:16:00|1554.42|1538.42|1554.5|1538.5|1554.5|1538.5|1554.38|1538.38|5
1639836970000|2021-12-18 14:16:10|1554.58|1538.58|1554.55|1538.55|1554.58|1538.58|1554.5|1538.5|9
1639836980000|2021-12-18 14:16:20|1554.58|1538.58|1554.58|1538.58|1554.58|1538.58|1554.55|1538.55|3
1639836990000|2021-12-18 14:16:30|1554.5|1538.5|1554.27|1538.27|1554.5|1538.5|1554.27|1538.27|2
1639837000000|2021-12-18 14:16:40|1554.5|1538.5|1554.42|1538.42|1554.5|1538.5|1554.42|1538.42|2
1639837010000|2021-12-18 14:16:50|1554|1538|1557.4|1541.4|1557.4|1541.4|1554|1538|9
1639837020000|2021-12-18 14:17:00|1557.32|1541.32|1558.1|1542.1|1558.69|1542.69|1557.32|1541.32|13
1639837030000|2021-12-18 14:17:10|1558.6|1542.6|1558.78|1542.78|1558.78|1542.78|1558.6|1542.6|5
1639837040000|2021-12-18 14:17:20|1558.92|1542.92|1559.81|1543.81|1559.85|1543.85|1558.92|1542.92|6
1639837050000|2021-12-18 14:17:30|1559.96|1543.96|1559.98|1543.98|1560.48|1544.48|1559.85|1543.85|7
1639837060000|2021-12-18 14:17:40|1559.9|1543.9|1560.73|1544.73|1560.73|1544.73|1559.7|1543.7|7
1639837070000|2021-12-18 14:17:50|1560.51|1544.51|1560.76|1544.76|1560.95|1544.95|1560.51|1544.51|4
1639837080000|2021-12-18 14:18:00|1560.62|1544.62|1560.8|1544.8|1560.8|1544.8|1560.62|1544.62|2
1639837090000|2021-12-18 14:18:10|1560.89|1544.89|1560.7|1544.7|1560.89|1544.89|1560.05|1544.05|4
1639837100000|2021-12-18 14:18:20|1560.85|1544.85|1564.5|1548.5|1564.75|1548.75|1560.5|1544.5|17
1639837110000|2021-12-18 14:18:30|1564.7|1548.7|1563.5|1547.5|1565.49|1549.49|1563.5|1547.5|11
1639837120000|2021-12-18 14:18:40|1563.3|1547.3|1563.27|1547.27|1563.3|1547.3|1563.05|1547.05|3
1639837130000|2021-12-18 14:18:50|1563.35|1547.35|1563.3|1547.3|1563.35|1547.35|1563|1547|3
1639837140000|2021-12-18 14:19:00|1563.8|1547.8|1563.22|1547.22|1563.8|1547.8|1563.12|1547.12|6
1639837150000|2021-12-18 14:19:10|1563.12|1547.12|1563.3|1547.3|1563.62|1547.62|1563.12|1547.12|4
1639837160000|2021-12-18 14:19:20|1563.5|1547.5|1562.5|1546.5|1563.5|1547.5|1562.35|1546.35|6
1639837170000|2021-12-18 14:19:30|1561.96|1545.96|1561.2|1545.2|1561.96|1545.96|1561.2|1545.2|5
1639837180000|2021-12-18 14:19:40|1561|1545|1561|1545|1561|1545|1561|1545|1
1639837190000|2021-12-18 14:19:50|1561.2|1545.2|1563.67|1547.67|1563.67|1547.67|1561.2|1545.2|11
1639837200000|2021-12-18 14:20:00|1563.97|1547.97|1563.79|1547.79|1563.97|1547.97|1563.15|1547.15|8
1639837210000|2021-12-18 14:20:10|1564.06|1548.06|1564.1|1548.1|1564.1|1548.1|1564|1548|4
1639837220000|2021-12-18 14:20:20|1564|1548|1564.51|1548.51|1564.51|1548.51|1563.93|1547.93|6
1639837230000|2021-12-18 14:20:30|1565.15|1549.15|1564.85|1548.85|1565.15|1549.15|1564.85|1548.85|3
1639837240000|2021-12-18 14:20:40|1564.5|1548.5|1565.15|1549.15|1565.15|1549.15|1564.5|1548.5|2
1639837250000|2021-12-18 14:20:50|1564.7|1548.7|1564.5|1548.5|1564.7|1548.7|1564.37|1548.37|5
1639837260000|2021-12-18 14:21:00|1564.4|1548.4|1564.5|1548.5|1564.5|1548.5|1564.25|1548.25|4
1639837270000|2021-12-18 14:21:10|1564.35|1548.35|1565.2|1549.2|1565.49|1549.49|1564.35|1548.35|8
1639837280000|2021-12-18 14:21:20|1564.75|1548.75|1564.15|1548.15|1564.75|1548.75|1563.54|1547.54|6
1639837290000|2021-12-18 14:21:30|1563.75|1547.75|1563.71|1547.71|1563.89|1547.89|1563.61|1547.61|6
1639837300000|2021-12-18 14:21:40|1563.77|1547.77|1564.15|1548.15|1564.15|1548.15|1563.62|1547.62|7
1639837310000|2021-12-18 14:21:50|1564.12|1548.12|1564.12|1548.12|1564.45|1548.45|1564.12|1548.12|4
1639837320000|2021-12-18 14:22:00|1564.1|1548.1|1564|1548|1564.1|1548.1|1564|1548|2
1639837330000|2021-12-18 14:22:10|1564.12|1548.12|1564.12|1548.12|1564.12|1548.12|1564.12|1548.12|1
1639837340000|2021-12-18 14:22:20|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1
1639837360000|2021-12-18 14:22:40|1564.17|1548.17|1564.17|1548.17|1564.17|1548.17|1564.17|1548.17|1
1639837370000|2021-12-18 14:22:50|1564.4|1548.4|1563.46|1547.46|1564.4|1548.4|1563.42|1547.42|11
1639837380000|2021-12-18 14:23:00|1563.42|1547.42|1563.34|1547.34|1563.42|1547.42|1563.34|1547.34|2
1639837390000|2021-12-18 14:23:10|1563.42|1547.42|1563.78|1547.78|1563.96|1547.96|1563.42|1547.42|6
1639837400000|2021-12-18 14:23:20|1563.46|1547.46|1564.11|1548.11|1564.11|1548.11|1563.46|1547.46|10
1639837410000|2021-12-18 14:23:30|1564.15|1548.15|1564.11|1548.11|1564.35|1548.35|1564.11|1548.11|6
1639837450000|2021-12-18 14:24:10|1564|1548|1563.92|1547.92|1564|1548|1563.5|1547.5|5
1639837460000|2021-12-18 14:24:20|1563.5|1547.5|1563.42|1547.42|1563.92|1547.92|1563.42|1547.42|9
1639837470000|2021-12-18 14:24:30|1563.07|1547.07|1563.15|1547.15|1563.42|1547.42|1563.07|1547.07|5
1639837480000|2021-12-18 14:24:40|1563.42|1547.42|1563.42|1547.42|1563.45|1547.45|1563.42|1547.42|3
1639837490000|2021-12-18 14:24:50|1563|1547|1562|1546|1563|1547|1562|1546|6
1639837500000|2021-12-18 14:25:00|1562.22|1546.22|1562.75|1546.75|1562.75|1546.75|1562|1546|9
1639837510000|2021-12-18 14:25:10|1562.85|1546.85|1562.79|1546.79|1563|1547|1562.35|1546.35|12
1639837520000|2021-12-18 14:25:20|1562.82|1546.82|1562.5|1546.5|1563|1547|1562.5|1546.5|12
1639837530000|2021-12-18 14:25:30|1562.56|1546.56|1562.5|1546.5|1562.56|1546.56|1562.5|1546.5|4
1639837540000|2021-12-18 14:25:40|1562.85|1546.85|1563.3|1547.3|1563.5|1547.5|1562.5|1546.5|7
1639837550000|2021-12-18 14:25:50|1563.29|1547.29|1563.45|1547.45|1563.5|1547.5|1563.29|1547.29|5
1639837560000|2021-12-18 14:26:00|1563.44|1547.44|1563.5|1547.5|1563.5|1547.5|1563.16|1547.16|5
1639837570000|2021-12-18 14:26:10|1563.17|1547.17|1563.2|1547.2|1563.45|1547.45|1563.17|1547.17|4
1639837580000|2021-12-18 14:26:20|1563.3|1547.3|1563.15|1547.15|1563.3|1547.3|1563.15|1547.15|3
1639837590000|2021-12-18 14:26:30|1562.88|1546.88|1563.22|1547.22|1563.5|1547.5|1562.88|1546.88|5
1639837600000|2021-12-18 14:26:40|1563.21|1547.21|1563.21|1547.21|1563.21|1547.21|1563.21|1547.21|1
1639837610000|2021-12-18 14:26:50|1563.49|1547.49|1563.49|1547.49|1563.49|1547.49|1563.49|1547.49|1
1639837620000|2021-12-18 14:27:00|1563.14|1547.14|1562.59|1546.59|1563.14|1547.14|1562.5|1546.5|4
1639837630000|2021-12-18 14:27:10|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639837640000|2021-12-18 14:27:20|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1
1639837650000|2021-12-18 14:27:30|1562.68|1546.68|1562.6|1546.6|1562.68|1546.68|1562.5|1546.5|4
1639837660000|2021-12-18 14:27:40|1562.45|1546.45|1561.48|1545.48|1562.53|1546.53|1561.42|1545.42|10
1639837670000|2021-12-18 14:27:50|1561.45|1545.45|1561.72|1545.72|1561.72|1545.72|1561.45|1545.45|3
1639837680000|2021-12-18 14:28:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639837690000|2021-12-18 14:28:10|1561.14|1545.14|1561.14|1545.14|1561.14|1545.14|1561.14|1545.14|1
1639837700000|2021-12-18 14:28:20|1561.3|1545.3|1562|1546|1562|1546|1561.22|1545.22|6
1639837710000|2021-12-18 14:28:30|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639837720000|2021-12-18 14:28:40|1560.8|1544.8|1561.22|1545.22|1561.22|1545.22|1560.8|1544.8|6
1639837730000|2021-12-18 14:28:50|1560.92|1544.92|1560.92|1544.92|1560.92|1544.92|1560.92|1544.92|1
1639837740000|2021-12-18 14:29:00|1561.1|1545.1|1561|1545|1561.4|1545.4|1561|1545|5
1639837750000|2021-12-18 14:29:10|1560.94|1544.94|1560.94|1544.94|1560.94|1544.94|1560.87|1544.87|3
1639837760000|2021-12-18 14:29:20|1560.69|1544.69|1560.75|1544.75|1560.75|1544.75|1560.37|1544.37|9
1639837770000|2021-12-18 14:29:30|1560.5|1544.5|1560.44|1544.44|1560.75|1544.75|1560.44|1544.44|7
1639837780000|2021-12-18 14:29:40|1560.25|1544.25|1560.5|1544.5|1560.57|1544.57|1559.75|1543.75|5
1639837790000|2021-12-18 14:29:50|1560.57|1544.57|1560.53|1544.53|1560.57|1544.57|1560.44|1544.44|4
1639837800000|2021-12-18 14:30:00|1560.5|1544.5|1560.53|1544.53|1560.55|1544.55|1560.5|1544.5|3
1639837810000|2021-12-18 14:30:10|1560.56|1544.56|1560.58|1544.58|1560.58|1544.58|1560.56|1544.56|2
1639837820000|2021-12-18 14:30:20|1560.59|1544.59|1561.5|1545.5|1561.5|1545.5|1560.59|1544.59|5
1639837840000|2021-12-18 14:30:40|1561.46|1545.46|1561.5|1545.5|1561.5|1545.5|1561.46|1545.46|2
1639837850000|2021-12-18 14:30:50|1561.43|1545.43|1561.5|1545.5|1561.5|1545.5|1561.3|1545.3|3
1639837860000|2021-12-18 14:31:00|1561.55|1545.55|1561.5|1545.5|1562|1546|1561.5|1545.5|6
1639837870000|2021-12-18 14:31:10|1561.85|1545.85|1561.8|1545.8|1561.85|1545.85|1561.8|1545.8|2
1639837880000|2021-12-18 14:31:20|1562.8|1546.8|1562.25|1546.25|1562.8|1546.8|1562.25|1546.25|3
1639837890000|2021-12-18 14:31:30|1562|1546|1561.9|1545.9|1562.15|1546.15|1561.5|1545.5|11
1639837900000|2021-12-18 14:31:40|1561.79|1545.79|1561.79|1545.79|1561.79|1545.79|1561.79|1545.79|1
1639837910000|2021-12-18 14:31:50|1562|1546|1561.27|1545.27|1562|1546|1561.27|1545.27|5
1639837920000|2021-12-18 14:32:00|1561.22|1545.22|1561.25|1545.25|1561.25|1545.25|1560.73|1544.73|5
1639837930000|2021-12-18 14:32:10|1561.23|1545.23|1561.23|1545.23|1561.23|1545.23|1561.22|1545.22|3
1639837940000|2021-12-18 14:32:20|1561.22|1545.22|1561.23|1545.23|1561.23|1545.23|1561.22|1545.22|4
1639837950000|2021-12-18 14:32:30|1561.35|1545.35|1561.07|1545.07|1561.35|1545.35|1561.07|1545.07|4
1639837970000|2021-12-18 14:32:50|1561.17|1545.17|1560.73|1544.73|1561.17|1545.17|1560.73|1544.73|3
1639837980000|2021-12-18 14:33:00|1560.95|1544.95|1560.95|1544.95|1560.95|1544.95|1560.95|1544.95|1
1639837990000|2021-12-18 14:33:10|1560.9|1544.9|1561.5|1545.5|1561.5|1545.5|1560.75|1544.75|3
1639838000000|2021-12-18 14:33:20|1561.75|1545.75|1561.75|1545.75|1562|1546|1561.75|1545.75|3
1639838010000|2021-12-18 14:33:30|1561.5|1545.5|1562.72|1546.72|1562.75|1546.75|1561.5|1545.5|3
1639838020000|2021-12-18 14:33:40|1563.09|1547.09|1562.92|1546.92|1563.35|1547.35|1562.92|1546.92|3
1639838030000|2021-12-18 14:33:50|1562.85|1546.85|1562.31|1546.31|1562.87|1546.87|1562.31|1546.31|5
1639838040000|2021-12-18 14:34:00|1562.81|1546.81|1562.03|1546.03|1562.81|1546.81|1562.03|1546.03|6
1639838050000|2021-12-18 14:34:10|1561.92|1545.92|1561.75|1545.75|1562|1546|1561.75|1545.75|4
1639838060000|2021-12-18 14:34:20|1562|1546|1561.75|1545.75|1562|1546|1561.75|1545.75|4
1639838070000|2021-12-18 14:34:30|1561.95|1545.95|1561.75|1545.75|1561.95|1545.95|1561.7|1545.7|4
1639838080000|2021-12-18 14:34:40|1561.5|1545.5|1561.75|1545.75|1561.75|1545.75|1561.5|1545.5|2
1639838100000|2021-12-18 14:35:00|1561.73|1545.73|1561.34|1545.34|1562.09|1546.09|1561.34|1545.34|9
1639838110000|2021-12-18 14:35:10|1561.35|1545.35|1561.14|1545.14|1561.35|1545.35|1561.12|1545.12|8
1639838120000|2021-12-18 14:35:20|1560.97|1544.97|1561.04|1545.04|1561.23|1545.23|1560.97|1544.97|3
1639838130000|2021-12-18 14:35:30|1561.23|1545.23|1562.65|1546.65|1562.85|1546.85|1561.23|1545.23|20
1639838140000|2021-12-18 14:35:40|1562.9|1546.9|1563.13|1547.13|1563.13|1547.13|1562.75|1546.75|3
1639838150000|2021-12-18 14:35:50|1563|1547|1563|1547|1563|1547|1562.75|1546.75|3
1639838160000|2021-12-18 14:36:00|1562.75|1546.75|1562.75|1546.75|1562.85|1546.85|1562.6|1546.6|4
1639838170000|2021-12-18 14:36:10|1562.84|1546.84|1562.89|1546.89|1562.89|1546.89|1562.79|1546.79|3
1639838180000|2021-12-18 14:36:20|1562.79|1546.79|1562.5|1546.5|1562.79|1546.79|1562.5|1546.5|2
1639838190000|2021-12-18 14:36:30|1562.25|1546.25|1561.79|1545.79|1562.25|1546.25|1561.4|1545.4|10
1639838200000|2021-12-18 14:36:40|1561.84|1545.84|1562.6|1546.6|1562.6|1546.6|1561.5|1545.5|8
1639838210000|2021-12-18 14:36:50|1562.69|1546.69|1563|1547|1563|1547|1562.69|1546.69|5
1639838220000|2021-12-18 14:37:00|1562.82|1546.82|1563|1547|1563.09|1547.09|1562.79|1546.79|5
1639838230000|2021-12-18 14:37:10|1563.3|1547.3|1564.92|1548.92|1565.15|1549.15|1563.3|1547.3|10
1639838240000|2021-12-18 14:37:20|1564.5|1548.5|1565.35|1549.35|1565.65|1549.65|1564.5|1548.5|5
1639838250000|2021-12-18 14:37:30|1565.1|1549.1|1565.45|1549.45|1565.5|1549.5|1565.1|1549.1|4
1639838260000|2021-12-18 14:37:40|1565.99|1549.99|1567|1551|1567.17|1551.17|1565.99|1549.99|6
1639838270000|2021-12-18 14:37:50|1567.1|1551.1|1567|1551|1567.4|1551.4|1567|1551|3
1639838280000|2021-12-18 14:38:00|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1
1639838290000|2021-12-18 14:38:10|1567.5|1551.5|1567.12|1551.12|1567.5|1551.5|1567.12|1551.12|2
1639838300000|2021-12-18 14:38:20|1567.2|1551.2|1567.75|1551.75|1568|1552|1567.1|1551.1|8
1639838310000|2021-12-18 14:38:30|1568.1|1552.1|1568.69|1552.69|1568.69|1552.69|1567.79|1551.79|7
1639838320000|2021-12-18 14:38:40|1568.72|1552.72|1568.75|1552.75|1569|1553|1568.72|1552.72|4
1639838330000|2021-12-18 14:38:50|1568.5|1552.5|1570.79|1554.79|1570.79|1554.79|1568.5|1552.5|13
1639838340000|2021-12-18 14:39:00|1570.99|1554.99|1572.49|1556.49|1572.49|1556.49|1570.99|1554.99|9
1639838350000|2021-12-18 14:39:10|1572.63|1556.63|1573.55|1557.55|1573.55|1557.55|1572.5|1556.5|6
1639838360000|2021-12-18 14:39:20|1573.8|1557.8|1575.96|1559.96|1575.96|1559.96|1573.8|1557.8|12
1639838370000|2021-12-18 14:39:30|1575.77|1559.77|1576.11|1560.11|1576.21|1560.21|1575.56|1559.56|11
1639838380000|2021-12-18 14:39:40|1576.19|1560.19|1577.49|1561.49|1577.54|1561.54|1576.19|1560.19|12
1639838390000|2021-12-18 14:39:50|1577.5|1561.5|1583.1|1567.1|1583.1|1567.1|1577.49|1561.49|26
1639838400000|2021-12-18 14:40:00|1582.9|1566.9|1590.38|1574.38|1590.38|1574.38|1582.9|1566.9|29
1639838410000|2021-12-18 14:40:10|1591|1575|1587.05|1571.05|1591.68|1575.68|1583|1567|24
1639838420000|2021-12-18 14:40:20|1587|1571|1588.75|1572.75|1589|1573|1586.25|1570.25|18
1639838430000|2021-12-18 14:40:30|1588.71|1572.71|1588.82|1572.82|1589.63|1573.63|1588.57|1572.57|18
1639838440000|2021-12-18 14:40:40|1588.5|1572.5|1588.5|1572.5|1589.39|1573.39|1588.5|1572.5|14
1639838450000|2021-12-18 14:40:50|1588.25|1572.25|1586|1570|1588.25|1572.25|1586|1570|15
1639838460000|2021-12-18 14:41:00|1585|1569|1582.36|1566.36|1585|1569|1580.5|1564.5|26
1639838470000|2021-12-18 14:41:10|1582.64|1566.64|1580.5|1564.5|1582.64|1566.64|1580.5|1564.5|8
1639838480000|2021-12-18 14:41:20|1580.42|1564.42|1580.42|1564.42|1580.5|1564.5|1580.31|1564.31|5
1639838490000|2021-12-18 14:41:30|1580.5|1564.5|1581.98|1565.98|1581.98|1565.98|1580.42|1564.42|10
1639838500000|2021-12-18 14:41:40|1582.5|1566.5|1582.5|1566.5|1582.75|1566.75|1582.5|1566.5|4
1639838510000|2021-12-18 14:41:50|1582.82|1566.82|1583.94|1567.94|1583.94|1567.94|1582.82|1566.82|5
1639838520000|2021-12-18 14:42:00|1583.92|1567.92|1584|1568|1584.07|1568.07|1583.92|1567.92|5
1639838530000|2021-12-18 14:42:10|1584.45|1568.45|1583.6|1567.6|1584.45|1568.45|1583.6|1567.6|4
1639838540000|2021-12-18 14:42:20|1583.5|1567.5|1582.1|1566.1|1583.5|1567.5|1582.1|1566.1|8
1639838550000|2021-12-18 14:42:30|1582.02|1566.02|1581.5|1565.5|1582.02|1566.02|1581.5|1565.5|3
1639838560000|2021-12-18 14:42:40|1581.82|1565.82|1583.25|1567.25|1583.25|1567.25|1581.82|1565.82|7
1639838570000|2021-12-18 14:42:50|1583.4|1567.4|1584|1568|1584|1568|1583.4|1567.4|8
1639838580000|2021-12-18 14:43:00|1584.45|1568.45|1584.95|1568.95|1584.95|1568.95|1584.45|1568.45|2
1639838590000|2021-12-18 14:43:10|1585.5|1569.5|1590.3|1574.3|1590.3|1574.3|1585.5|1569.5|17
1639838600000|2021-12-18 14:43:20|1590.5|1574.5|1591.75|1575.75|1591.75|1575.75|1590.5|1574.5|7
1639838610000|2021-12-18 14:43:30|1592.3|1576.3|1593.22|1577.22|1593.22|1577.22|1592.3|1576.3|8
1639838620000|2021-12-18 14:43:40|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1639838630000|2021-12-18 14:43:50|1594.45|1578.45|1594.57|1578.57|1594.57|1578.57|1594.16|1578.16|7
1639838640000|2021-12-18 14:44:00|1594.78|1578.78|1596.09|1580.09|1596.09|1580.09|1594.78|1578.78|7
1639838650000|2021-12-18 14:44:10|1595.83|1579.83|1596.74|1580.74|1596.81|1580.81|1595.83|1579.83|6
1639838660000|2021-12-18 14:44:20|1596.72|1580.72|1597.15|1581.15|1597.15|1581.15|1596.72|1580.72|6
1639838670000|2021-12-18 14:44:30|1597.07|1581.07|1597.1|1581.1|1597.15|1581.15|1596.92|1580.92|8
1639838680000|2021-12-18 14:44:40|1596.92|1580.92|1597.1|1581.1|1597.1|1581.1|1596.92|1580.92|2
1639838690000|2021-12-18 14:44:50|1597.15|1581.15|1597.09|1581.09|1597.15|1581.15|1596.82|1580.82|4
1639838700000|2021-12-18 14:45:00|1596.92|1580.92|1594.69|1578.69|1596.92|1580.92|1594.5|1578.5|8
1639838710000|2021-12-18 14:45:10|1594.72|1578.72|1594.95|1578.95|1595|1579|1594.72|1578.72|6
1639838720000|2021-12-18 14:45:20|1594.92|1578.92|1594.72|1578.72|1594.92|1578.92|1594.72|1578.72|4
1639838730000|2021-12-18 14:45:30|1594.79|1578.79|1594.75|1578.75|1594.8|1578.8|1594.71|1578.71|5
1639838740000|2021-12-18 14:45:40|1594.71|1578.71|1594.63|1578.63|1594.75|1578.75|1594.63|1578.63|3
1639838750000|2021-12-18 14:45:50|1594.74|1578.74|1594.27|1578.27|1594.9|1578.9|1594.18|1578.18|9
1639838760000|2021-12-18 14:46:00|1594.5|1578.5|1590|1574|1594.5|1578.5|1590|1574|16
1639838770000|2021-12-18 14:46:10|1589.5|1573.5|1589.75|1573.75|1590.15|1574.15|1589.3|1573.3|12
1639838780000|2021-12-18 14:46:20|1589.5|1573.5|1589.3|1573.3|1589.85|1573.85|1589.3|1573.3|8
1639838790000|2021-12-18 14:46:30|1589.4|1573.4|1591|1575|1591.25|1575.25|1589.4|1573.4|13
1639838800000|2021-12-18 14:46:40|1590.92|1574.92|1591|1575|1591.13|1575.13|1590.69|1574.69|6
1639838810000|2021-12-18 14:46:50|1590.5|1574.5|1590.35|1574.35|1590.5|1574.5|1590|1574|5
1639838820000|2021-12-18 14:47:00|1589.92|1573.92|1589.69|1573.69|1590|1574|1589.5|1573.5|6
1639838830000|2021-12-18 14:47:10|1589.5|1573.5|1589.5|1573.5|1589.69|1573.69|1589.05|1573.05|10
1639838840000|2021-12-18 14:47:20|1589.54|1573.54|1589|1573|1589.62|1573.62|1589|1573|7
1639838850000|2021-12-18 14:47:30|1588.5|1572.5|1588.45|1572.45|1589|1573|1588.45|1572.45|6
1639838860000|2021-12-18 14:47:40|1588.95|1572.95|1588.69|1572.69|1589|1573|1588.5|1572.5|8
1639838870000|2021-12-18 14:47:50|1588.5|1572.5|1588.35|1572.35|1588.67|1572.67|1588.35|1572.35|5
1639838880000|2021-12-18 14:48:00|1588|1572|1587.79|1571.79|1588|1572|1587.79|1571.79|4
1639838890000|2021-12-18 14:48:10|1587.85|1571.85|1587.5|1571.5|1587.85|1571.85|1587.5|1571.5|3
1639838900000|2021-12-18 14:48:20|1587.32|1571.32|1585|1569|1587.32|1571.32|1585|1569|9
1639838910000|2021-12-18 14:48:30|1584.42|1568.42|1584.75|1568.75|1584.75|1568.75|1584.25|1568.25|6
1639838920000|2021-12-18 14:48:40|1584.88|1568.88|1586.74|1570.74|1586.74|1570.74|1584.59|1568.59|9
1639838930000|2021-12-18 14:48:50|1587.3|1571.3|1587.3|1571.3|1587.3|1571.3|1587.3|1571.3|1
1639838940000|2021-12-18 14:49:00|1587.25|1571.25|1586.87|1570.87|1587.25|1571.25|1586.87|1570.87|6
1639838950000|2021-12-18 14:49:10|1586.37|1570.37|1586|1570|1586.37|1570.37|1586|1570|5
1639838960000|2021-12-18 14:49:20|1585.5|1569.5|1585.82|1569.82|1585.82|1569.82|1585.5|1569.5|2
1639838970000|2021-12-18 14:49:30|1586|1570|1585.79|1569.79|1586|1570|1585.5|1569.5|9
1639838980000|2021-12-18 14:49:40|1586.15|1570.15|1586.2|1570.2|1586.2|1570.2|1585.75|1569.75|6
1639838990000|2021-12-18 14:49:50|1585.92|1569.92|1586.75|1570.75|1586.75|1570.75|1585.5|1569.5|6
1639839000000|2021-12-18 14:50:00|1586.9|1570.9|1586.5|1570.5|1586.9|1570.9|1586.5|1570.5|6
1639839010000|2021-12-18 14:50:10|1586.35|1570.35|1585.92|1569.92|1586.35|1570.35|1585.5|1569.5|6
1639839020000|2021-12-18 14:50:20|1585.5|1569.5|1586.34|1570.34|1586.65|1570.65|1585.5|1569.5|13
1639839030000|2021-12-18 14:50:30|1586.15|1570.15|1586.67|1570.67|1586.75|1570.75|1586.15|1570.15|8
1639839040000|2021-12-18 14:50:40|1586.45|1570.45|1586.5|1570.5|1586.72|1570.72|1586|1570|7
1639839050000|2021-12-18 14:50:50|1586|1570|1586|1570|1586|1570|1586|1570|1
1639839060000|2021-12-18 14:51:00|1585.45|1569.45|1585.45|1569.45|1585.45|1569.45|1585.45|1569.45|1
1639839070000|2021-12-18 14:51:10|1585.38|1569.38|1584.88|1568.88|1585.38|1569.38|1584.57|1568.57|3
1639839080000|2021-12-18 14:51:20|1584.8|1568.8|1584.29|1568.29|1584.88|1568.88|1584.29|1568.29|4
1639839090000|2021-12-18 14:51:30|1584|1568|1583.4|1567.4|1584|1568|1583.4|1567.4|3
1639839100000|2021-12-18 14:51:40|1583.2|1567.2|1583.2|1567.2|1583.2|1567.2|1583.2|1567.2|1
1639839110000|2021-12-18 14:51:50|1583.5|1567.5|1585.2|1569.2|1585.2|1569.2|1583.5|1567.5|9
1639839120000|2021-12-18 14:52:00|1585.25|1569.25|1585|1569|1585.25|1569.25|1585|1569|2
1639839130000|2021-12-18 14:52:10|1584.84|1568.84|1583.29|1567.29|1585|1569|1583.29|1567.29|9
1639839140000|2021-12-18 14:52:20|1583.79|1567.79|1573.52|1557.52|1584|1568|1573.52|1557.52|14
1639839150000|2021-12-18 14:52:30|1574.31|1558.31|1573|1557|1574.31|1558.31|1569.68|1553.68|25
1639839160000|2021-12-18 14:52:40|1573.25|1557.25|1575.2|1559.2|1575.2|1559.2|1572.5|1556.5|11
1639839170000|2021-12-18 14:52:50|1575.32|1559.32|1574.5|1558.5|1575.59|1559.59|1574.5|1558.5|9
1639839180000|2021-12-18 14:53:00|1575|1559|1571.65|1555.65|1575|1559|1571.65|1555.65|9
1639839190000|2021-12-18 14:53:10|1572|1556|1572|1556|1572|1556|1572|1556|1
1639839200000|2021-12-18 14:53:20|1572.17|1556.17|1572.6|1556.6|1572.6|1556.6|1572|1556|10
1639839210000|2021-12-18 14:53:30|1573.32|1557.32|1574|1558|1574.5|1558.5|1573.32|1557.32|11
1639839220000|2021-12-18 14:53:40|1573.5|1557.5|1573.53|1557.53|1573.55|1557.55|1573.5|1557.5|3
1639839230000|2021-12-18 14:53:50|1573.5|1557.5|1574.9|1558.9|1575.25|1559.25|1573.5|1557.5|7
1639839240000|2021-12-18 14:54:00|1574.88|1558.88|1574.75|1558.75|1574.9|1558.9|1574.67|1558.67|6
1639839260000|2021-12-18 14:54:20|1574.72|1558.72|1574.69|1558.69|1575|1559|1574.39|1558.39|8
1639839280000|2021-12-18 14:54:40|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1
1639839290000|2021-12-18 14:54:50|1574.75|1558.75|1575.15|1559.15|1575.15|1559.15|1574.75|1558.75|3
1639839300000|2021-12-18 14:55:00|1574.75|1558.75|1575.5|1559.5|1575.5|1559.5|1574.75|1558.75|6
1639839310000|2021-12-18 14:55:10|1575.45|1559.45|1575.5|1559.5|1575.6|1559.6|1575.45|1559.45|5
1639839320000|2021-12-18 14:55:20|1575.55|1559.55|1576|1560|1576.15|1560.15|1575.5|1559.5|8
1639839330000|2021-12-18 14:55:30|1576.08|1560.08|1575.22|1559.22|1576.2|1560.2|1575.22|1559.22|4
1639839340000|2021-12-18 14:55:40|1575|1559|1575.5|1559.5|1575.5|1559.5|1575|1559|2
1639839350000|2021-12-18 14:55:50|1575.55|1559.55|1575.55|1559.55|1575.55|1559.55|1575.55|1559.55|1
1639839360000|2021-12-18 14:56:00|1575.5|1559.5|1574.89|1558.89|1575.5|1559.5|1574.88|1558.88|4
1639839370000|2021-12-18 14:56:10|1575.1|1559.1|1574.5|1558.5|1575.1|1559.1|1574.5|1558.5|6
1639839380000|2021-12-18 14:56:20|1574.75|1558.75|1574.5|1558.5|1574.85|1558.85|1574.5|1558.5|6
1639839390000|2021-12-18 14:56:30|1574.48|1558.48|1574.63|1558.63|1574.63|1558.63|1574.48|1558.48|3
1639839400000|2021-12-18 14:56:40|1574.5|1558.5|1574.5|1558.5|1574.6|1558.6|1574.5|1558.5|6
1639839410000|2021-12-18 14:56:50|1574.48|1558.48|1574.05|1558.05|1574.48|1558.48|1574.05|1558.05|2
1639839420000|2021-12-18 14:57:00|1573.79|1557.79|1574.2|1558.2|1574.95|1558.95|1573.79|1557.79|9
1639839430000|2021-12-18 14:57:10|1574.5|1558.5|1575.69|1559.69|1575.69|1559.69|1574.5|1558.5|3
1639839440000|2021-12-18 14:57:20|1575.81|1559.81|1575.09|1559.09|1575.81|1559.81|1575.09|1559.09|4
1639839450000|2021-12-18 14:57:30|1575.01|1559.01|1574.94|1558.94|1575.01|1559.01|1574.94|1558.94|2
1639839460000|2021-12-18 14:57:40|1574.6|1558.6|1573.28|1557.28|1575|1559|1573.28|1557.28|6
1639839470000|2021-12-18 14:57:50|1573.08|1557.08|1573|1557|1573.08|1557.08|1573|1557|2
1639839480000|2021-12-18 14:58:00|1572.5|1556.5|1572.08|1556.08|1572.5|1556.5|1572.08|1556.08|3
1639839490000|2021-12-18 14:58:10|1572|1556|1572|1556|1572|1556|1572|1556|1
1639839500000|2021-12-18 14:58:20|1571.78|1555.78|1571.78|1555.78|1571.78|1555.78|1571.78|1555.78|1
1639839510000|2021-12-18 14:58:30|1571.75|1555.75|1572|1556|1572.08|1556.08|1571.75|1555.75|3
1639839520000|2021-12-18 14:58:40|1572.3|1556.3|1572.75|1556.75|1573.1|1557.1|1572.3|1556.3|5
1639839530000|2021-12-18 14:58:50|1572.93|1556.93|1572.88|1556.88|1573|1557|1572.88|1556.88|4
1639839540000|2021-12-18 14:59:00|1572.98|1556.98|1572|1556|1573.25|1557.25|1572|1556|9
1639839550000|2021-12-18 14:59:10|1571.76|1555.76|1571.76|1555.76|1571.76|1555.76|1571.76|1555.76|1
1639839560000|2021-12-18 14:59:20|1571.79|1555.79|1571.79|1555.79|1571.79|1555.79|1571.79|1555.79|1
1639839570000|2021-12-18 14:59:30|1571.98|1555.98|1571.98|1555.98|1571.98|1555.98|1571.98|1555.98|1
1639839580000|2021-12-18 14:59:40|1571.92|1555.92|1572.5|1556.5|1572.5|1556.5|1571.92|1555.92|3
1639839590000|2021-12-18 14:59:50|1572.45|1556.45|1572.5|1556.5|1572.5|1556.5|1572.45|1556.45|5
1639839600000|2021-12-18 15:00:00|1572.25|1556.25|1572.5|1556.5|1572.53|1556.53|1572.25|1556.25|5
1639839620000|2021-12-18 15:00:20|1572.45|1556.45|1573.55|1557.55|1573.55|1557.55|1572.4|1556.4|9
1639839640000|2021-12-18 15:00:40|1573.58|1557.58|1573.58|1557.58|1573.58|1557.58|1573.58|1557.58|1
1639839650000|2021-12-18 15:00:50|1573.43|1557.43|1573.5|1557.5|1573.55|1557.55|1573.43|1557.43|3
1639839660000|2021-12-18 15:01:00|1573|1557|1572.1|1556.1|1573|1557|1572.1|1556.1|2
1639839670000|2021-12-18 15:01:10|1571.4|1555.4|1571.72|1555.72|1572|1556|1571.4|1555.4|6
1639839680000|2021-12-18 15:01:20|1572|1556|1571.29|1555.29|1572|1556|1571.25|1555.25|7
1639839690000|2021-12-18 15:01:30|1571|1555|1570.92|1554.92|1571|1555|1570.92|1554.92|2
1639839700000|2021-12-18 15:01:40|1570.87|1554.87|1571.48|1555.48|1571.5|1555.5|1570.5|1554.5|5
1639839710000|2021-12-18 15:01:50|1571.5|1555.5|1571.81|1555.81|1571.81|1555.81|1571.5|1555.5|2
1639839720000|2021-12-18 15:02:00|1571.75|1555.75|1572|1556|1572|1556|1571.75|1555.75|2
1639839730000|2021-12-18 15:02:10|1571.75|1555.75|1571.9|1555.9|1572.03|1556.03|1571.75|1555.75|5
1639839740000|2021-12-18 15:02:20|1571.7|1555.7|1571.72|1555.72|1571.72|1555.72|1571.7|1555.7|2
1639839750000|2021-12-18 15:02:30|1571.7|1555.7|1571.72|1555.72|1571.95|1555.95|1571.7|1555.7|3
1639839760000|2021-12-18 15:02:40|1571.77|1555.77|1573.21|1557.21|1573.36|1557.36|1571.77|1555.77|7
1639839770000|2021-12-18 15:02:50|1573.61|1557.61|1573.5|1557.5|1573.61|1557.61|1573.5|1557.5|2
1639839780000|2021-12-18 15:03:00|1573.35|1557.35|1574.69|1558.69|1574.69|1558.69|1573.35|1557.35|3
1639839790000|2021-12-18 15:03:10|1574.5|1558.5|1575.61|1559.61|1575.61|1559.61|1574.5|1558.5|4
1639839800000|2021-12-18 15:03:20|1575.53|1559.53|1575.45|1559.45|1575.85|1559.85|1575.45|1559.45|5
1639839810000|2021-12-18 15:03:30|1575.61|1559.61|1575.63|1559.63|1575.8|1559.8|1575.5|1559.5|9
1639839820000|2021-12-18 15:03:40|1576.05|1560.05|1575.65|1559.65|1576.05|1560.05|1575.5|1559.5|4
1639839830000|2021-12-18 15:03:50|1575.8|1559.8|1575.3|1559.3|1575.8|1559.8|1575|1559|13
1639839840000|2021-12-18 15:04:00|1575|1559|1575.8|1559.8|1576|1560|1575|1559|8
1639839850000|2021-12-18 15:04:10|1576.1|1560.1|1575.8|1559.8|1576.1|1560.1|1575.8|1559.8|5
1639839860000|2021-12-18 15:04:20|1575.13|1559.13|1574.9|1558.9|1575.13|1559.13|1574.9|1558.9|3
1639839870000|2021-12-18 15:04:30|1574.5|1558.5|1574.9|1558.9|1574.9|1558.9|1574.5|1558.5|4
1639839880000|2021-12-18 15:04:40|1574.5|1558.5|1574.9|1558.9|1575.15|1559.15|1574.5|1558.5|4
1639839890000|2021-12-18 15:04:50|1574.5|1558.5|1575.25|1559.25|1575.5|1559.5|1574.5|1558.5|7
1639839900000|2021-12-18 15:05:00|1575.35|1559.35|1575.61|1559.61|1575.61|1559.61|1575.35|1559.35|5
1639839910000|2021-12-18 15:05:10|1575.5|1559.5|1575.46|1559.46|1575.61|1559.61|1575.41|1559.41|7
1639839920000|2021-12-18 15:05:20|1575.5|1559.5|1575.45|1559.45|1575.5|1559.5|1575.43|1559.43|4
1639839930000|2021-12-18 15:05:30|1575.41|1559.41|1575.5|1559.5|1575.5|1559.5|1575.36|1559.36|7
1639839940000|2021-12-18 15:05:40|1575.48|1559.48|1575.48|1559.48|1575.48|1559.48|1575.48|1559.48|1
1639839950000|2021-12-18 15:05:50|1575.6|1559.6|1576.4|1560.4|1576.4|1560.4|1575.41|1559.41|10
1639839960000|2021-12-18 15:06:00|1575.91|1559.91|1576.53|1560.53|1576.53|1560.53|1575.91|1559.91|7
1639839970000|2021-12-18 15:06:10|1576.5|1560.5|1576.5|1560.5|1577.53|1561.53|1576.46|1560.46|7
1639839990000|2021-12-18 15:06:30|1576.56|1560.56|1576.53|1560.53|1576.56|1560.56|1576.5|1560.5|9
1639840000000|2021-12-18 15:06:40|1576.5|1560.5|1577.53|1561.53|1577.53|1561.53|1576.5|1560.5|6
1639840010000|2021-12-18 15:06:50|1577.46|1561.46|1577.53|1561.53|1577.53|1561.53|1577.43|1561.43|5
1639840020000|2021-12-18 15:07:00|1577.56|1561.56|1577.81|1561.81|1577.81|1561.81|1577.5|1561.5|5
1639840030000|2021-12-18 15:07:10|1577.6|1561.6|1577.55|1561.55|1577.75|1561.75|1577.55|1561.55|5
1639840040000|2021-12-18 15:07:20|1577.56|1561.56|1579|1563|1579|1563|1577.56|1561.56|14
1639840050000|2021-12-18 15:07:30|1579.2|1563.2|1579.39|1563.39|1579.54|1563.54|1579|1563|6
1639840060000|2021-12-18 15:07:40|1579.64|1563.64|1579.61|1563.61|1579.64|1563.64|1579.4|1563.4|8
1639840070000|2021-12-18 15:07:50|1579.5|1563.5|1579.61|1563.61|1579.61|1563.61|1579.5|1563.5|4
1639840080000|2021-12-18 15:08:00|1579.5|1563.5|1579.5|1563.5|1579.61|1563.61|1579.45|1563.45|6
1639840090000|2021-12-18 15:08:10|1579.62|1563.62|1580.19|1564.19|1580.24|1564.24|1579.5|1563.5|10
1639840100000|2021-12-18 15:08:20|1579.74|1563.74|1580.5|1564.5|1580.55|1564.55|1579.74|1563.74|9
1639840110000|2021-12-18 15:08:30|1580.24|1564.24|1580.45|1564.45|1580.5|1564.5|1580.09|1564.09|9
1639840120000|2021-12-18 15:08:40|1580.19|1564.19|1580.5|1564.5|1580.53|1564.53|1580.19|1564.19|6
1639840130000|2021-12-18 15:08:50|1580.24|1564.24|1580.5|1564.5|1580.5|1564.5|1580.24|1564.24|4
1639840140000|2021-12-18 15:09:00|1580.24|1564.24|1580.24|1564.24|1580.24|1564.24|1580.24|1564.24|1
1639840150000|2021-12-18 15:09:10|1580.5|1564.5|1579.74|1563.74|1580.5|1564.5|1579.74|1563.74|6
1639840160000|2021-12-18 15:09:20|1579.72|1563.72|1581.7|1565.7|1581.7|1565.7|1579.69|1563.69|6
1639840170000|2021-12-18 15:09:30|1581.69|1565.69|1582.5|1566.5|1582.5|1566.5|1581.5|1565.5|10
1639840180000|2021-12-18 15:09:40|1582.57|1566.57|1582.5|1566.5|1582.65|1566.65|1582.5|1566.5|5
1639840190000|2021-12-18 15:09:50|1582.56|1566.56|1582.5|1566.5|1582.8|1566.8|1582.5|1566.5|5
1639840200000|2021-12-18 15:10:00|1582.57|1566.57|1582.5|1566.5|1582.57|1566.57|1582.5|1566.5|2
1639840210000|2021-12-18 15:10:10|1582.75|1566.75|1582.62|1566.62|1582.75|1566.75|1582.6|1566.6|4
1639840220000|2021-12-18 15:10:20|1582.67|1566.67|1583.09|1567.09|1583.57|1567.57|1582.67|1566.67|11
1639840230000|2021-12-18 15:10:30|1583|1567|1583.2|1567.2|1583.2|1567.2|1583|1567|2
1639840240000|2021-12-18 15:10:40|1582.5|1566.5|1582|1566|1582.5|1566.5|1582|1566|2
1639840260000|2021-12-18 15:11:00|1581.5|1565.5|1580.02|1564.02|1582|1566|1580.02|1564.02|14
1639840270000|2021-12-18 15:11:10|1579.7|1563.7|1579.72|1563.72|1579.72|1563.72|1578.59|1562.59|6
1639840280000|2021-12-18 15:11:20|1579.69|1563.69|1579.69|1563.69|1579.69|1563.69|1579.69|1563.69|1
1639840290000|2021-12-18 15:11:30|1579.5|1563.5|1579|1563|1579.69|1563.69|1578.9|1562.9|8
1639840300000|2021-12-18 15:11:40|1578.5|1562.5|1578|1562|1578.5|1562.5|1578|1562|2
1639840310000|2021-12-18 15:11:50|1577.5|1561.5|1577.72|1561.72|1577.72|1561.72|1577.5|1561.5|5
1639840320000|2021-12-18 15:12:00|1577.5|1561.5|1577.5|1561.5|1578|1562|1577.5|1561.5|5
1639840330000|2021-12-18 15:12:10|1577.4|1561.4|1577.69|1561.69|1577.69|1561.69|1577.4|1561.4|3
1639840340000|2021-12-18 15:12:20|1577.75|1561.75|1578.1|1562.1|1578.1|1562.1|1577.75|1561.75|2
1639840350000|2021-12-18 15:12:30|1577.98|1561.98|1577.5|1561.5|1577.98|1561.98|1577.5|1561.5|5
1639840380000|2021-12-18 15:13:00|1578|1562|1578|1562|1578|1562|1578|1562|1
1639840390000|2021-12-18 15:13:10|1577.72|1561.72|1577.72|1561.72|1577.72|1561.72|1577.72|1561.72|1
1639840400000|2021-12-18 15:13:20|1577.69|1561.69|1577.5|1561.5|1577.69|1561.69|1577.5|1561.5|2
1639840410000|2021-12-18 15:13:30|1577.69|1561.69|1577.69|1561.69|1577.69|1561.69|1577.5|1561.5|5
1639840420000|2021-12-18 15:13:40|1577.72|1561.72|1581.19|1565.19|1581.19|1565.19|1577.72|1561.72|10
1639840430000|2021-12-18 15:13:50|1581.01|1565.01|1580.25|1564.25|1581.19|1565.19|1580|1564|8
1639840440000|2021-12-18 15:14:00|1580|1564|1580|1564|1580.25|1564.25|1579.5|1563.5|10
1639840450000|2021-12-18 15:14:10|1579.86|1563.86|1580.12|1564.12|1580.3|1564.3|1579.79|1563.79|6
1639840460000|2021-12-18 15:14:20|1580|1564|1580|1564|1580|1564|1580|1564|1
1639840470000|2021-12-18 15:14:30|1580.05|1564.05|1581.54|1565.54|1581.69|1565.69|1580|1564|11
1639840480000|2021-12-18 15:14:40|1581.78|1565.78|1581.5|1565.5|1582.05|1566.05|1581.5|1565.5|7
1639840490000|2021-12-18 15:14:50|1581.75|1565.75|1582|1566|1582|1566|1581.5|1565.5|5
1639840500000|2021-12-18 15:15:00|1581.77|1565.77|1582|1566|1582.1|1566.1|1581.65|1565.65|4
1639840510000|2021-12-18 15:15:10|1581.8|1565.8|1582|1566|1582|1566|1581.8|1565.8|3
1639840520000|2021-12-18 15:15:20|1582.17|1566.17|1582.03|1566.03|1582.17|1566.17|1582.03|1566.03|2
1639840530000|2021-12-18 15:15:30|1581.92|1565.92|1581.92|1565.92|1581.92|1565.92|1581.92|1565.92|1
1639840540000|2021-12-18 15:15:40|1581.88|1565.88|1581.88|1565.88|1581.88|1565.88|1581.82|1565.82|3
1639840550000|2021-12-18 15:15:50|1582.1|1566.1|1582.11|1566.11|1582.11|1566.11|1581.92|1565.92|4
1639840560000|2021-12-18 15:16:00|1581.5|1565.5|1581.19|1565.19|1582|1566|1580.5|1564.5|14
1639840570000|2021-12-18 15:16:10|1581.05|1565.05|1581|1565|1581.05|1565.05|1580.82|1564.82|4
1639840580000|2021-12-18 15:16:20|1581.05|1565.05|1581.5|1565.5|1581.5|1565.5|1581|1565|4
1639840590000|2021-12-18 15:16:30|1581.55|1565.55|1581.5|1565.5|1581.55|1565.55|1581.5|1565.5|2
1639840600000|2021-12-18 15:16:40|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1639840610000|2021-12-18 15:16:50|1582.71|1566.71|1582.5|1566.5|1582.71|1566.71|1582.5|1566.5|4
1639840620000|2021-12-18 15:17:00|1582.13|1566.13|1582.5|1566.5|1582.5|1566.5|1582.13|1566.13|2
1639840630000|2021-12-18 15:17:10|1582.13|1566.13|1582|1566|1582.13|1566.13|1582|1566|6
1639840640000|2021-12-18 15:17:20|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1639840650000|2021-12-18 15:17:30|1582.57|1566.57|1582.57|1566.57|1582.57|1566.57|1582.57|1566.57|1
1639840660000|2021-12-18 15:17:40|1582.53|1566.53|1583.52|1567.52|1583.52|1567.52|1582.53|1566.53|3
1639840670000|2021-12-18 15:17:50|1582.5|1566.5|1582.5|1566.5|1582.81|1566.81|1582.5|1566.5|8
1639840680000|2021-12-18 15:18:00|1582.48|1566.48|1583|1567|1583|1567|1582.45|1566.45|4
1639840690000|2021-12-18 15:18:10|1583.09|1567.09|1583.52|1567.52|1583.52|1567.52|1583.02|1567.02|4
1639840700000|2021-12-18 15:18:20|1583.45|1567.45|1583.47|1567.47|1583.49|1567.49|1583.4|1567.4|5
1639840710000|2021-12-18 15:18:30|1583.37|1567.37|1582.5|1566.5|1583.37|1567.37|1582.5|1566.5|3
1639840720000|2021-12-18 15:18:40|1582.44|1566.44|1586.57|1570.57|1586.57|1570.57|1582.44|1566.44|15
1639840730000|2021-12-18 15:18:50|1586.5|1570.5|1586|1570|1586.6|1570.6|1585.79|1569.79|7
1639840740000|2021-12-18 15:19:00|1586.25|1570.25|1586|1570|1586.45|1570.45|1586|1570|6
1639840750000|2021-12-18 15:19:10|1585.94|1569.94|1585.5|1569.5|1586|1570|1585.5|1569.5|4
1639840760000|2021-12-18 15:19:20|1585.22|1569.22|1585.13|1569.13|1585.8|1569.8|1584.62|1568.62|8
1639840770000|2021-12-18 15:19:30|1584.92|1568.92|1585.3|1569.3|1585.3|1569.3|1584.5|1568.5|4
1639840780000|2021-12-18 15:19:40|1584.5|1568.5|1585.72|1569.72|1586|1570|1584.5|1568.5|7
1639840790000|2021-12-18 15:19:50|1585.41|1569.41|1585.7|1569.7|1585.95|1569.95|1585.41|1569.41|9
1639840800000|2021-12-18 15:20:00|1585.45|1569.45|1585.35|1569.35|1585.85|1569.85|1585.35|1569.35|8
1639840810000|2021-12-18 15:20:10|1585.54|1569.54|1584.92|1568.92|1585.54|1569.54|1584.7|1568.7|6
1639840820000|2021-12-18 15:20:20|1584.81|1568.81|1584.54|1568.54|1584.81|1568.81|1584.29|1568.29|5
1639840830000|2021-12-18 15:20:30|1584.29|1568.29|1584.34|1568.34|1584.54|1568.54|1584.29|1568.29|3
1639840840000|2021-12-18 15:20:40|1584.09|1568.09|1583.5|1567.5|1584.59|1568.59|1582.5|1566.5|12
1639840850000|2021-12-18 15:20:50|1583|1567|1582.69|1566.69|1583|1567|1582.4|1566.4|12
1639840860000|2021-12-18 15:21:00|1582.5|1566.5|1580.37|1564.37|1582.5|1566.5|1580.37|1564.37|14
1639840870000|2021-12-18 15:21:10|1580.15|1564.15|1579.65|1563.65|1580.15|1564.15|1579.5|1563.5|7
1639840880000|2021-12-18 15:21:20|1579.4|1563.4|1579.81|1563.81|1579.9|1563.9|1579.4|1563.4|5
1639840890000|2021-12-18 15:21:30|1580|1564|1580.13|1564.13|1580.13|1564.13|1579.81|1563.81|3
1639840900000|2021-12-18 15:21:40|1580.2|1564.2|1580.15|1564.15|1580.2|1564.2|1580.15|1564.15|2
1639840920000|2021-12-18 15:22:00|1580.35|1564.35|1580.71|1564.71|1580.71|1564.71|1580.35|1564.35|3
1639840930000|2021-12-18 15:22:10|1580.65|1564.65|1580.6|1564.6|1580.82|1564.82|1580.35|1564.35|12
1639840940000|2021-12-18 15:22:20|1580.35|1564.35|1580.72|1564.72|1580.72|1564.72|1580.35|1564.35|7
1639840950000|2021-12-18 15:22:30|1580.54|1564.54|1580.82|1564.82|1581|1565|1580.35|1564.35|12
1639840960000|2021-12-18 15:22:40|1581.2|1565.2|1581|1565|1581.2|1565.2|1581|1565|2
1639840970000|2021-12-18 15:22:50|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1
1639840990000|2021-12-18 15:23:10|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.4|1565.4|3
1639841000000|2021-12-18 15:23:20|1581.28|1565.28|1581.28|1565.28|1581.28|1565.28|1581.28|1565.28|1
1639841010000|2021-12-18 15:23:30|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639841020000|2021-12-18 15:23:40|1581.28|1565.28|1581.2|1565.2|1581.28|1565.28|1581.2|1565.2|2
1639841040000|2021-12-18 15:24:00|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1
1639841050000|2021-12-18 15:24:10|1581|1565|1581|1565|1581|1565|1580.5|1564.5|9
1639841060000|2021-12-18 15:24:20|1580.75|1564.75|1580.85|1564.85|1581.15|1565.15|1580.75|1564.75|6
1639841070000|2021-12-18 15:24:30|1580.75|1564.75|1580.89|1564.89|1580.9|1564.9|1580.75|1564.75|3
1639841080000|2021-12-18 15:24:40|1581.1|1565.1|1580.75|1564.75|1581.1|1565.1|1580.72|1564.72|7
1639841090000|2021-12-18 15:24:50|1580.79|1564.79|1581.2|1565.2|1581.2|1565.2|1580.5|1564.5|8
1639841100000|2021-12-18 15:25:00|1581.11|1565.11|1580.9|1564.9|1581.2|1565.2|1580.9|1564.9|6
1639841110000|2021-12-18 15:25:10|1580.81|1564.81|1581.29|1565.29|1581.5|1565.5|1580.53|1564.53|10
1639841120000|2021-12-18 15:25:20|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1581.35|1565.35|1
1639841130000|2021-12-18 15:25:30|1581.29|1565.29|1581.5|1565.5|1581.5|1565.5|1581.29|1565.29|2
1639841160000|2021-12-18 15:26:00|1581|1565|1580.5|1564.5|1581|1565|1580.4|1564.4|5
1639841190000|2021-12-18 15:26:30|1580.05|1564.05|1579.5|1563.5|1580.05|1564.05|1579.5|1563.5|2
1639841200000|2021-12-18 15:26:40|1579.88|1563.88|1579.38|1563.38|1579.92|1563.92|1579.34|1563.34|7
1639841210000|2021-12-18 15:26:50|1579.5|1563.5|1579.38|1563.38|1580|1564|1579.38|1563.38|4
1639841220000|2021-12-18 15:27:00|1579.5|1563.5|1577.02|1561.02|1579.5|1563.5|1576.92|1560.92|13
1639841230000|2021-12-18 15:27:10|1577.1|1561.1|1577|1561|1577.1|1561.1|1576.75|1560.75|4
1639841240000|2021-12-18 15:27:20|1576.92|1560.92|1577|1561|1577|1561|1576.91|1560.91|4
1639841250000|2021-12-18 15:27:30|1576.5|1560.5|1577|1561|1577|1561|1576.5|1560.5|3
1639841260000|2021-12-18 15:27:40|1576.79|1560.79|1577.5|1561.5|1577.6|1561.6|1576.5|1560.5|6
1639841270000|2021-12-18 15:27:50|1577.72|1561.72|1577.5|1561.5|1577.72|1561.72|1577.5|1561.5|4
1639841280000|2021-12-18 15:28:00|1577.13|1561.13|1577|1561|1577.13|1561.13|1577|1561|2
1639841290000|2021-12-18 15:28:10|1576.5|1560.5|1575.6|1559.6|1576.5|1560.5|1575.6|1559.6|2
1639841300000|2021-12-18 15:28:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1639841310000|2021-12-18 15:28:30|1576.45|1560.45|1576|1560|1576.45|1560.45|1576|1560|3
1639841340000|2021-12-18 15:29:00|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1639841350000|2021-12-18 15:29:10|1576.56|1560.56|1578.51|1562.51|1578.51|1562.51|1576.56|1560.56|8
1639841360000|2021-12-18 15:29:20|1578.91|1562.91|1578.52|1562.52|1579.02|1563.02|1578.52|1562.52|6
1639841380000|2021-12-18 15:29:40|1578.5|1562.5|1578.9|1562.9|1578.9|1562.9|1578.5|1562.5|2
1639841390000|2021-12-18 15:29:50|1578.5|1562.5|1578.5|1562.5|1578.9|1562.9|1578.5|1562.5|5
1639841400000|2021-12-18 15:30:00|1578.9|1562.9|1578.27|1562.27|1578.9|1562.9|1578.27|1562.27|3
1639841410000|2021-12-18 15:30:10|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.38|1562.38|5
1639841430000|2021-12-18 15:30:30|1578.38|1562.38|1578.5|1562.5|1578.5|1562.5|1578.38|1562.38|6
1639841440000|2021-12-18 15:30:40|1578|1562|1578|1562|1578|1562|1578|1562|1
1639841450000|2021-12-18 15:30:50|1577.4|1561.4|1577|1561|1577.4|1561.4|1577|1561|3
1639841460000|2021-12-18 15:31:00|1576.5|1560.5|1576.2|1560.2|1576.5|1560.5|1576.2|1560.2|6
1639841470000|2021-12-18 15:31:10|1576.25|1560.25|1576.4|1560.4|1576.84|1560.84|1576.24|1560.24|10
1639841480000|2021-12-18 15:31:20|1576.32|1560.32|1576.1|1560.1|1576.32|1560.32|1576.1|1560.1|4
1639841490000|2021-12-18 15:31:30|1576.17|1560.17|1574.5|1558.5|1576.2|1560.2|1574.5|1558.5|8
1639841500000|2021-12-18 15:31:40|1574.39|1558.39|1574.4|1558.4|1574.4|1558.4|1574.39|1558.39|2
1639841510000|2021-12-18 15:31:50|1574.27|1558.27|1573.36|1557.36|1574.27|1558.27|1573.36|1557.36|5
1639841520000|2021-12-18 15:32:00|1573.86|1557.86|1573.78|1557.78|1574.27|1558.27|1573.53|1557.53|15
1639841530000|2021-12-18 15:32:10|1573.53|1557.53|1573.72|1557.72|1573.78|1557.78|1573.52|1557.52|6
1639841540000|2021-12-18 15:32:20|1573.5|1557.5|1573.52|1557.52|1573.72|1557.72|1573.5|1557.5|8
1639841550000|2021-12-18 15:32:30|1573.53|1557.53|1573.41|1557.41|1573.53|1557.53|1573.41|1557.41|6
1639841560000|2021-12-18 15:32:40|1573.24|1557.24|1573.17|1557.17|1573.24|1557.24|1573.17|1557.17|2
1639841570000|2021-12-18 15:32:50|1572.99|1556.99|1572.79|1556.79|1573.19|1557.19|1572.5|1556.5|4
1639841590000|2021-12-18 15:33:10|1572.5|1556.5|1572.45|1556.45|1572.7|1556.7|1572.45|1556.45|4
1639841600000|2021-12-18 15:33:20|1572.5|1556.5|1572.44|1556.44|1572.5|1556.5|1572.44|1556.44|4
1639841610000|2021-12-18 15:33:30|1571.75|1555.75|1571.5|1555.5|1571.75|1555.75|1571.45|1555.45|5
1639841620000|2021-12-18 15:33:40|1571|1555|1570.46|1554.46|1571|1555|1570.46|1554.46|3
1639841630000|2021-12-18 15:33:50|1570.96|1554.96|1570.72|1554.72|1570.96|1554.96|1570.5|1554.5|9
1639841640000|2021-12-18 15:34:00|1570.5|1554.5|1570.79|1554.79|1571.07|1555.07|1570.5|1554.5|8
1639841650000|2021-12-18 15:34:10|1570.57|1554.57|1570.41|1554.41|1570.91|1554.91|1570.41|1554.41|5
1639841660000|2021-12-18 15:34:20|1570.62|1554.62|1573.12|1557.12|1573.25|1557.25|1570.57|1554.57|13
1639841670000|2021-12-18 15:34:30|1573.25|1557.25|1573.5|1557.5|1573.5|1557.5|1573.25|1557.25|8
1639841680000|2021-12-18 15:34:40|1573.48|1557.48|1573.4|1557.4|1573.5|1557.5|1573.22|1557.22|7
1639841690000|2021-12-18 15:34:50|1573.34|1557.34|1573.29|1557.29|1573.45|1557.45|1573.29|1557.29|3
1639841700000|2021-12-18 15:35:00|1573.5|1557.5|1573.73|1557.73|1573.73|1557.73|1573.5|1557.5|3
1639841710000|2021-12-18 15:35:10|1573.93|1557.93|1573.49|1557.49|1573.93|1557.93|1573.49|1557.49|4
1639841720000|2021-12-18 15:35:20|1573.68|1557.68|1574.14|1558.14|1574.19|1558.19|1573.49|1557.49|4
1639841730000|2021-12-18 15:35:30|1574.07|1558.07|1574.29|1558.29|1574.29|1558.29|1573.8|1557.8|7
1639841740000|2021-12-18 15:35:40|1574.45|1558.45|1575.14|1559.14|1575.4|1559.4|1574.45|1558.45|8
1639841760000|2021-12-18 15:36:00|1575.25|1559.25|1574.26|1558.26|1575.25|1559.25|1574.15|1558.15|8
1639841770000|2021-12-18 15:36:10|1574.13|1558.13|1574.4|1558.4|1574.4|1558.4|1574.13|1558.13|4
1639841790000|2021-12-18 15:36:30|1574.2|1558.2|1574.26|1558.26|1574.92|1558.92|1574|1558|12
1639841800000|2021-12-18 15:36:40|1574.9|1558.9|1574.79|1558.79|1575|1559|1574.5|1558.5|11
1639841810000|2021-12-18 15:36:50|1574.5|1558.5|1574.26|1558.26|1574.5|1558.5|1574.26|1558.26|5
1639841820000|2021-12-18 15:37:00|1574.69|1558.69|1574.7|1558.7|1574.99|1558.99|1574.69|1558.69|7
1639841830000|2021-12-18 15:37:10|1575.1|1559.1|1575|1559|1575.1|1559.1|1575|1559|2
1639841840000|2021-12-18 15:37:20|1575.3|1559.3|1575.24|1559.24|1575.3|1559.3|1575.24|1559.24|2
1639841850000|2021-12-18 15:37:30|1575.57|1559.57|1576.3|1560.3|1576.3|1560.3|1575.57|1559.57|6
1639841860000|2021-12-18 15:37:40|1576.06|1560.06|1575.87|1559.87|1576.06|1560.06|1575.82|1559.82|4
1639841870000|2021-12-18 15:37:50|1575.82|1559.82|1575.97|1559.97|1576.2|1560.2|1575.5|1559.5|15
1639841880000|2021-12-18 15:38:00|1575.94|1559.94|1575.38|1559.38|1575.95|1559.95|1575.38|1559.38|6
1639841890000|2021-12-18 15:38:10|1575.45|1559.45|1575.38|1559.38|1575.45|1559.45|1575.38|1559.38|2
1639841900000|2021-12-18 15:38:20|1575.45|1559.45|1575.16|1559.16|1575.45|1559.45|1575.16|1559.16|4
1639841920000|2021-12-18 15:38:40|1575.07|1559.07|1574.99|1558.99|1575.17|1559.17|1574.99|1558.99|3
1639841930000|2021-12-18 15:38:50|1574.92|1558.92|1575.01|1559.01|1575.23|1559.23|1574.92|1558.92|4
1639841940000|2021-12-18 15:39:00|1575.17|1559.17|1575.17|1559.17|1575.17|1559.17|1575.17|1559.17|1
1639841960000|2021-12-18 15:39:20|1575.01|1559.01|1574.75|1558.75|1575.01|1559.01|1574.75|1558.75|2
1639841970000|2021-12-18 15:39:30|1574.8|1558.8|1574.57|1558.57|1574.8|1558.8|1574.57|1558.57|3
1639841980000|2021-12-18 15:39:40|1574.68|1558.68|1574.72|1558.72|1575|1559|1574.68|1558.68|7
1639841990000|2021-12-18 15:39:50|1574.68|1558.68|1574.75|1558.75|1574.75|1558.75|1574.68|1558.68|4
1639842000000|2021-12-18 15:40:00|1574.94|1558.94|1574.94|1558.94|1575.15|1559.15|1574.94|1558.94|3
1639842010000|2021-12-18 15:40:10|1574.79|1558.79|1574.19|1558.19|1574.79|1558.79|1574.16|1558.16|5
1639842020000|2021-12-18 15:40:20|1574.23|1558.23|1574.19|1558.19|1574.25|1558.25|1574.19|1558.19|3
1639842030000|2021-12-18 15:40:30|1574.11|1558.11|1574.11|1558.11|1574.2|1558.2|1574.11|1558.11|6
1639842040000|2021-12-18 15:40:40|1573.69|1557.69|1573.81|1557.81|1573.97|1557.97|1573.65|1557.65|7
1639842050000|2021-12-18 15:40:50|1574.13|1558.13|1574.31|1558.31|1574.31|1558.31|1574.13|1558.13|4
1639842060000|2021-12-18 15:41:00|1574.07|1558.07|1574.23|1558.23|1574.23|1558.23|1574.07|1558.07|2
1639842070000|2021-12-18 15:41:10|1574.01|1558.01|1574.03|1558.03|1574.03|1558.03|1573.61|1557.61|7
1639842080000|2021-12-18 15:41:20|1573.62|1557.62|1574.58|1558.58|1574.8|1558.8|1573.62|1557.62|8
1639842090000|2021-12-18 15:41:30|1574.59|1558.59|1574.79|1558.79|1575.08|1559.08|1574.53|1558.53|9
1639842100000|2021-12-18 15:41:40|1574.8|1558.8|1574.88|1558.88|1574.88|1558.88|1574.3|1558.3|5
1639842110000|2021-12-18 15:41:50|1574.38|1558.38|1574.88|1558.88|1574.88|1558.88|1574.37|1558.37|8
1639842120000|2021-12-18 15:42:00|1574.38|1558.38|1574.2|1558.2|1574.88|1558.88|1574.2|1558.2|10
1639842130000|2021-12-18 15:42:10|1574.21|1558.21|1574.2|1558.2|1574.21|1558.21|1574.2|1558.2|4
1639842140000|2021-12-18 15:42:20|1574.21|1558.21|1574.17|1558.17|1574.21|1558.21|1574.17|1558.17|3
1639842150000|2021-12-18 15:42:30|1574.12|1558.12|1574.79|1558.79|1575|1559|1573.67|1557.67|9
1639842160000|2021-12-18 15:42:40|1575|1559|1574.79|1558.79|1575|1559|1574.79|1558.79|2
1639842170000|2021-12-18 15:42:50|1574.89|1558.89|1574.89|1558.89|1574.89|1558.89|1574.89|1558.89|1
1639842180000|2021-12-18 15:43:00|1574.97|1558.97|1575.27|1559.27|1575.27|1559.27|1574.97|1558.97|2
1639842190000|2021-12-18 15:43:10|1575.07|1559.07|1574.68|1558.68|1575.19|1559.19|1574.68|1558.68|7
1639842200000|2021-12-18 15:43:20|1574.69|1558.69|1575.27|1559.27|1575.27|1559.27|1574.69|1558.69|7
1639842210000|2021-12-18 15:43:30|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1
1639842220000|2021-12-18 15:43:40|1575.27|1559.27|1575.27|1559.27|1575.27|1559.27|1575.27|1559.27|1
1639842230000|2021-12-18 15:43:50|1574.96|1558.96|1574.39|1558.39|1574.96|1558.96|1574.39|1558.39|3
1639842250000|2021-12-18 15:44:10|1574.19|1558.19|1573.76|1557.76|1574.5|1558.5|1573.72|1557.72|8
1639842260000|2021-12-18 15:44:20|1573.79|1557.79|1574.24|1558.24|1574.25|1558.25|1573.79|1557.79|6
1639842280000|2021-12-18 15:44:40|1574.01|1558.01|1573.39|1557.39|1574.01|1558.01|1573.39|1557.39|3
1639842290000|2021-12-18 15:44:50|1573.36|1557.36|1573.37|1557.37|1573.37|1557.37|1573.36|1557.36|6
1639842300000|2021-12-18 15:45:00|1573.9|1557.9|1573.72|1557.72|1573.9|1557.9|1573.72|1557.72|2
1639842310000|2021-12-18 15:45:10|1573.66|1557.66|1573.3|1557.3|1573.66|1557.66|1573.2|1557.2|7
1639842320000|2021-12-18 15:45:20|1573.23|1557.23|1572.91|1556.91|1573.39|1557.39|1572.91|1556.91|5
1639842330000|2021-12-18 15:45:30|1572.8|1556.8|1571.8|1555.8|1572.8|1556.8|1571.8|1555.8|2
1639842340000|2021-12-18 15:45:40|1571.79|1555.79|1572.62|1556.62|1572.97|1556.97|1571.79|1555.79|9
1639842350000|2021-12-18 15:45:50|1572.81|1556.81|1573.85|1557.85|1573.98|1557.98|1572.62|1556.62|10
1639842360000|2021-12-18 15:46:00|1573.75|1557.75|1573.97|1557.97|1573.97|1557.97|1573.75|1557.75|2
1639842370000|2021-12-18 15:46:10|1573.94|1557.94|1574.5|1558.5|1574.5|1558.5|1573.88|1557.88|4
1639842390000|2021-12-18 15:46:30|1574.69|1558.69|1574.69|1558.69|1575|1559|1574.69|1558.69|3
1639842400000|2021-12-18 15:46:40|1574.74|1558.74|1575.05|1559.05|1575.05|1559.05|1574.74|1558.74|2
1639842410000|2021-12-18 15:46:50|1574.76|1558.76|1574.82|1558.82|1575.1|1559.1|1574.76|1558.76|5
1639842420000|2021-12-18 15:47:00|1575.1|1559.1|1574.82|1558.82|1575.1|1559.1|1574.82|1558.82|4
1639842430000|2021-12-18 15:47:10|1574.6|1558.6|1572|1556|1574.6|1558.6|1572|1556|9
1639842440000|2021-12-18 15:47:20|1571.81|1555.81|1571|1555|1572|1556|1571|1555|10
1639842450000|2021-12-18 15:47:30|1570.92|1554.92|1570.07|1554.07|1570.92|1554.92|1570|1554|6
1639842460000|2021-12-18 15:47:40|1570.08|1554.08|1569.91|1553.91|1570.1|1554.1|1569.5|1553.5|8
1639842470000|2021-12-18 15:47:50|1569.41|1553.41|1568.55|1552.55|1569.41|1553.41|1568.55|1552.55|4
1639842480000|2021-12-18 15:48:00|1568.42|1552.42|1568.31|1552.31|1568.5|1552.5|1568.31|1552.31|3
1639842490000|2021-12-18 15:48:10|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.29|1552.29|3
1639842500000|2021-12-18 15:48:20|1567.8|1551.8|1566.5|1550.5|1567.8|1551.8|1566.33|1550.33|10
1639842510000|2021-12-18 15:48:30|1565.55|1549.55|1564.5|1548.5|1565.55|1549.55|1564.25|1548.25|14
1639842520000|2021-12-18 15:48:40|1564.28|1548.28|1564.79|1548.79|1564.79|1548.79|1564.27|1548.27|13
1639842530000|2021-12-18 15:48:50|1564.99|1548.99|1567.79|1551.79|1568.03|1552.03|1564.5|1548.5|17
1639842540000|2021-12-18 15:49:00|1567.72|1551.72|1568.15|1552.15|1568.15|1552.15|1567.48|1551.48|6
1639842550000|2021-12-18 15:49:10|1568.19|1552.19|1568.85|1552.85|1569.13|1553.13|1568.19|1552.19|7
1639842560000|2021-12-18 15:49:20|1568.88|1552.88|1568.85|1552.85|1568.88|1552.88|1568.85|1552.85|2
1639842570000|2021-12-18 15:49:30|1569.13|1553.13|1569.1|1553.1|1569.2|1553.2|1569.01|1553.01|10
1639842580000|2021-12-18 15:49:40|1569|1553|1568.91|1552.91|1569.1|1553.1|1568.5|1552.5|8
1639842590000|2021-12-18 15:49:50|1569.19|1553.19|1569.9|1553.9|1570.12|1554.12|1569.1|1553.1|12
1639842600000|2021-12-18 15:50:00|1569.79|1553.79|1569.32|1553.32|1569.79|1553.79|1569.19|1553.19|7
1639842610000|2021-12-18 15:50:10|1569.19|1553.19|1569.65|1553.65|1569.93|1553.93|1569.19|1553.19|4
1639842620000|2021-12-18 15:50:20|1570.1|1554.1|1569.7|1553.7|1570.12|1554.12|1569.7|1553.7|9
1639842630000|2021-12-18 15:50:30|1569.6|1553.6|1569.89|1553.89|1569.89|1553.89|1569.6|1553.6|4
1639842640000|2021-12-18 15:50:40|1569.82|1553.82|1569.72|1553.72|1569.82|1553.82|1569.72|1553.72|2
1639842660000|2021-12-18 15:51:00|1569.5|1553.5|1569.58|1553.58|1569.87|1553.87|1569.5|1553.5|4
1639842670000|2021-12-18 15:51:10|1569.37|1553.37|1569.37|1553.37|1569.58|1553.58|1569.37|1553.37|9
1639842690000|2021-12-18 15:51:30|1569.12|1553.12|1567.5|1551.5|1569.37|1553.37|1567.5|1551.5|7
1639842700000|2021-12-18 15:51:40|1567.6|1551.6|1566.47|1550.47|1567.6|1551.6|1566.46|1550.46|8
1639842710000|2021-12-18 15:51:50|1566.46|1550.46|1565.75|1549.75|1566.47|1550.47|1565.75|1549.75|4
1639842730000|2021-12-18 15:52:10|1565.7|1549.7|1565.5|1549.5|1566.14|1550.14|1565.5|1549.5|6
1639842740000|2021-12-18 15:52:20|1565.9|1549.9|1566.93|1550.93|1566.93|1550.93|1565.9|1549.9|6
1639842750000|2021-12-18 15:52:30|1566.79|1550.79|1567.39|1551.39|1567.39|1551.39|1566.07|1550.07|9
1639842760000|2021-12-18 15:52:40|1567.4|1551.4|1568.41|1552.41|1568.41|1552.41|1567.4|1551.4|3
1639842770000|2021-12-18 15:52:50|1568.2|1552.2|1566.3|1550.3|1568.2|1552.2|1566.3|1550.3|8
1639842780000|2021-12-18 15:53:00|1566.07|1550.07|1564.5|1548.5|1566.07|1550.07|1564.5|1548.5|8
1639842790000|2021-12-18 15:53:10|1564.12|1548.12|1564.5|1548.5|1564.5|1548.5|1563.65|1547.65|5
1639842800000|2021-12-18 15:53:20|1565.25|1549.25|1565.05|1549.05|1565.25|1549.25|1564.75|1548.75|3
1639842810000|2021-12-18 15:53:30|1564.72|1548.72|1564.87|1548.87|1565.15|1549.15|1564.72|1548.72|3
1639842820000|2021-12-18 15:53:40|1564.75|1548.75|1564.75|1548.75|1564.75|1548.75|1564.75|1548.75|1
1639842830000|2021-12-18 15:53:50|1565.1|1549.1|1565.4|1549.4|1565.4|1549.4|1564.6|1548.6|5
1639842850000|2021-12-18 15:54:10|1565.3|1549.3|1565.3|1549.3|1565.3|1549.3|1565.3|1549.3|1
1639842860000|2021-12-18 15:54:20|1565.35|1549.35|1565|1549|1565.35|1549.35|1565|1549|4
1639842870000|2021-12-18 15:54:30|1565.3|1549.3|1565|1549|1565.3|1549.3|1565|1549|2
1639842880000|2021-12-18 15:54:40|1565.5|1549.5|1565.5|1549.5|1566.05|1550.05|1565.35|1549.35|7
1639842890000|2021-12-18 15:54:50|1565.92|1549.92|1566|1550|1566.45|1550.45|1565.5|1549.5|5
1639842900000|2021-12-18 15:55:00|1566.27|1550.27|1566.27|1550.27|1566.57|1550.57|1566.27|1550.27|3
1639842920000|2021-12-18 15:55:20|1566.5|1550.5|1566.95|1550.95|1566.95|1550.95|1566.5|1550.5|2
1639842940000|2021-12-18 15:55:40|1566.15|1550.15|1566.15|1550.15|1566.5|1550.5|1566.15|1550.15|4
1639842960000|2021-12-18 15:56:00|1566.25|1550.25|1566.5|1550.5|1566.5|1550.5|1566.25|1550.25|2
1639842970000|2021-12-18 15:56:10|1567.15|1551.15|1567|1551|1567.15|1551.15|1567|1551|2
1639842990000|2021-12-18 15:56:30|1566.65|1550.65|1566|1550|1566.65|1550.65|1565.5|1549.5|5
1639843000000|2021-12-18 15:56:40|1565.5|1549.5|1565.75|1549.75|1565.75|1549.75|1565.5|1549.5|2
1639843010000|2021-12-18 15:56:50|1565.5|1549.5|1565.5|1549.5|1565.75|1549.75|1565.5|1549.5|3
1639843020000|2021-12-18 15:57:00|1565.75|1549.75|1565.75|1549.75|1565.81|1549.81|1565.75|1549.75|3
1639843030000|2021-12-18 15:57:10|1565.5|1549.5|1565.75|1549.75|1565.75|1549.75|1565.5|1549.5|4
1639843040000|2021-12-18 15:57:20|1566.2|1550.2|1565.79|1549.79|1566.2|1550.2|1565.75|1549.75|4
1639843050000|2021-12-18 15:57:30|1565.5|1549.5|1566.25|1550.25|1566.25|1550.25|1565.5|1549.5|6
1639843060000|2021-12-18 15:57:40|1566|1550|1565.9|1549.9|1566|1550|1565.9|1549.9|2
1639843070000|2021-12-18 15:57:50|1566.18|1550.18|1566.1|1550.1|1566.18|1550.18|1566|1550|3
1639843080000|2021-12-18 15:58:00|1566.18|1550.18|1566|1550|1566.22|1550.22|1565.87|1549.87|6
1639843090000|2021-12-18 15:58:10|1565.37|1549.37|1564.6|1548.6|1565.5|1549.5|1564.6|1548.6|4
1639843100000|2021-12-18 15:58:20|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1639843110000|2021-12-18 15:58:30|1564.37|1548.37|1564.37|1548.37|1564.37|1548.37|1564.37|1548.37|1
1639843120000|2021-12-18 15:58:40|1564.2|1548.2|1562.93|1546.93|1564.2|1548.2|1562.1|1546.1|11
1639843130000|2021-12-18 15:58:50|1563.18|1547.18|1563.45|1547.45|1563.45|1547.45|1562.93|1546.93|7
1639843140000|2021-12-18 15:59:00|1563.36|1547.36|1563.36|1547.36|1563.36|1547.36|1563.36|1547.36|1
1639843150000|2021-12-18 15:59:10|1563.2|1547.2|1563.68|1547.68|1564.05|1548.05|1563.18|1547.18|14
1639843160000|2021-12-18 15:59:20|1563.43|1547.43|1563.8|1547.8|1564.05|1548.05|1563.43|1547.43|4
1639843170000|2021-12-18 15:59:30|1563.75|1547.75|1563.46|1547.46|1563.75|1547.75|1563.46|1547.46|3
1639843180000|2021-12-18 15:59:40|1563.5|1547.5|1563.43|1547.43|1563.5|1547.5|1563.35|1547.35|9
1639843190000|2021-12-18 15:59:50|1563.45|1547.45|1565.5|1549.5|1565.69|1549.69|1563.45|1547.45|10
1639843200000|2021-12-18 16:00:00|1565.39|1549.39|1565.4|1549.4|1565.5|1549.5|1565.34|1549.34|4
1639843210000|2021-12-18 16:00:10|1565.5|1549.5|1566.23|1550.23|1566.5|1550.5|1565.37|1549.37|15
1639843220000|2021-12-18 16:00:20|1566.39|1550.39|1567.3|1551.3|1567.3|1551.3|1566.23|1550.23|4
1639843230000|2021-12-18 16:00:30|1566.9|1550.9|1565.95|1549.95|1566.9|1550.9|1565.95|1549.95|5
1639843240000|2021-12-18 16:00:40|1566|1550|1565.9|1549.9|1566.25|1550.25|1565.5|1549.5|7
1639843250000|2021-12-18 16:00:50|1566|1550|1566.35|1550.35|1566.35|1550.35|1566|1550|3
1639843260000|2021-12-18 16:01:00|1566.34|1550.34|1566.5|1550.5|1566.5|1550.5|1566.34|1550.34|3
1639843280000|2021-12-18 16:01:20|1566.38|1550.38|1566.38|1550.38|1566.38|1550.38|1566.38|1550.38|1
1639843290000|2021-12-18 16:01:30|1566.5|1550.5|1566.66|1550.66|1566.7|1550.7|1566.18|1550.18|6
1639843300000|2021-12-18 16:01:40|1566.5|1550.5|1566.5|1550.5|1566.58|1550.58|1566.36|1550.36|5
1639843310000|2021-12-18 16:01:50|1566.44|1550.44|1565.91|1549.91|1566.5|1550.5|1565.91|1549.91|4
1639843320000|2021-12-18 16:02:00|1565.4|1549.4|1563.29|1547.29|1565.4|1549.4|1563.29|1547.29|10
1639843330000|2021-12-18 16:02:10|1563.43|1547.43|1563.25|1547.25|1563.43|1547.43|1563.13|1547.13|4
1639843340000|2021-12-18 16:02:20|1563.35|1547.35|1563.5|1547.5|1563.5|1547.5|1562.85|1546.85|8
1639843350000|2021-12-18 16:02:30|1563.28|1547.28|1563.28|1547.28|1563.28|1547.28|1563.28|1547.28|1
1639843360000|2021-12-18 16:02:40|1563.35|1547.35|1563.4|1547.4|1563.5|1547.5|1563.34|1547.34|5
1639843370000|2021-12-18 16:02:50|1563.45|1547.45|1563.2|1547.2|1563.45|1547.45|1563.2|1547.2|2
1639843380000|2021-12-18 16:03:00|1563.45|1547.45|1563.4|1547.4|1563.45|1547.45|1562.72|1546.72|5
1639843390000|2021-12-18 16:03:10|1563|1547|1563.6|1547.6|1563.72|1547.72|1563|1547|6
1639843400000|2021-12-18 16:03:20|1563.5|1547.5|1563.72|1547.72|1564.02|1548.02|1563.5|1547.5|4
1639843410000|2021-12-18 16:03:30|1563.6|1547.6|1563.5|1547.5|1563.6|1547.6|1563.5|1547.5|2
1639843420000|2021-12-18 16:03:40|1563.25|1547.25|1563.5|1547.5|1563.5|1547.5|1563.24|1547.24|3
1639843430000|2021-12-18 16:03:50|1563.05|1547.05|1563.5|1547.5|1563.5|1547.5|1563.05|1547.05|3
1639843440000|2021-12-18 16:04:00|1562.9|1546.9|1561.35|1545.35|1563|1547|1560.9|1544.9|15
1639843450000|2021-12-18 16:04:10|1561|1545|1561.45|1545.45|1561.45|1545.45|1561|1545|3
1639843460000|2021-12-18 16:04:20|1561.38|1545.38|1561.14|1545.14|1561.38|1545.38|1561.14|1545.14|2
1639843470000|2021-12-18 16:04:30|1561.5|1545.5|1561.86|1545.86|1562.06|1546.06|1561.5|1545.5|6
1639843480000|2021-12-18 16:04:40|1561.58|1545.58|1561.58|1545.58|1561.58|1545.58|1561.58|1545.58|1
1639843490000|2021-12-18 16:04:50|1561.77|1545.77|1563|1547|1563|1547|1561.77|1545.77|6
1639843500000|2021-12-18 16:05:00|1563.45|1547.45|1563.45|1547.45|1563.45|1547.45|1563.45|1547.45|1
1639843510000|2021-12-18 16:05:10|1563.55|1547.55|1563.55|1547.55|1563.55|1547.55|1563.55|1547.55|1
1639843520000|2021-12-18 16:05:20|1563.71|1547.71|1563.63|1547.63|1563.85|1547.85|1563.45|1547.45|7
1639843530000|2021-12-18 16:05:30|1563.5|1547.5|1563.49|1547.49|1563.76|1547.76|1563.49|1547.49|5
1639843540000|2021-12-18 16:05:40|1563.5|1547.5|1563.5|1547.5|1563.6|1547.6|1563.5|1547.5|3
1639843550000|2021-12-18 16:05:50|1563.44|1547.44|1562.98|1546.98|1563.44|1547.44|1562.98|1546.98|4
1639843560000|2021-12-18 16:06:00|1562.85|1546.85|1562.5|1546.5|1562.85|1546.85|1562.32|1546.32|8
1639843570000|2021-12-18 16:06:10|1561.94|1545.94|1561.94|1545.94|1561.94|1545.94|1561.94|1545.94|1
1639843580000|2021-12-18 16:06:20|1562.15|1546.15|1560.9|1544.9|1562.15|1546.15|1560.9|1544.9|8
1639843590000|2021-12-18 16:06:30|1561.2|1545.2|1559.57|1543.57|1561.2|1545.2|1559.57|1543.57|13
1639843600000|2021-12-18 16:06:40|1559.11|1543.11|1557.18|1541.18|1559.29|1543.29|1557.18|1541.18|12
1639843610000|2021-12-18 16:06:50|1557.34|1541.34|1558.5|1542.5|1558.65|1542.65|1557.34|1541.34|9
1639843620000|2021-12-18 16:07:00|1558.45|1542.45|1558.21|1542.21|1558.45|1542.45|1558.21|1542.21|2
1639843630000|2021-12-18 16:07:10|1558.5|1542.5|1559.5|1543.5|1559.5|1543.5|1558.5|1542.5|5
1639843640000|2021-12-18 16:07:20|1559.65|1543.65|1559.31|1543.31|1559.65|1543.65|1559.31|1543.31|5
1639843650000|2021-12-18 16:07:30|1559.53|1543.53|1560.9|1544.9|1560.9|1544.9|1559.53|1543.53|8
1639843660000|2021-12-18 16:07:40|1561.23|1545.23|1561|1545|1561.3|1545.3|1561|1545|3
1639843670000|2021-12-18 16:07:50|1560.91|1544.91|1560.65|1544.65|1561|1545|1560.65|1544.65|3
1639843680000|2021-12-18 16:08:00|1561|1545|1560.39|1544.39|1561|1545|1560.39|1544.39|7
1639843690000|2021-12-18 16:08:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.41|1544.41|3
1639843710000|2021-12-18 16:08:30|1560.44|1544.44|1560.15|1544.15|1560.44|1544.44|1560.15|1544.15|2
1639843720000|2021-12-18 16:08:40|1560.5|1544.5|1559.47|1543.47|1560.5|1544.5|1559.47|1543.47|4
1639843730000|2021-12-18 16:08:50|1559.18|1543.18|1558.97|1542.97|1559.18|1543.18|1558.68|1542.68|4
1639843740000|2021-12-18 16:09:00|1558.68|1542.68|1558.83|1542.83|1558.83|1542.83|1558.43|1542.43|4
1639843750000|2021-12-18 16:09:10|1559.24|1543.24|1558.9|1542.9|1559.24|1543.24|1558.9|1542.9|2
1639843760000|2021-12-18 16:09:20|1559.47|1543.47|1559.47|1543.47|1559.47|1543.47|1559.34|1543.34|3
1639843770000|2021-12-18 16:09:30|1559.35|1543.35|1559.44|1543.44|1559.47|1543.47|1559.35|1543.35|3
1639843780000|2021-12-18 16:09:40|1559.35|1543.35|1560.3|1544.3|1560.3|1544.3|1559.35|1543.35|3
1639843790000|2021-12-18 16:09:50|1560|1544|1560|1544|1560|1544|1560|1544|1
1639843800000|2021-12-18 16:10:00|1559.91|1543.91|1559.41|1543.41|1559.91|1543.91|1559.41|1543.41|2
1639843810000|2021-12-18 16:10:10|1559.46|1543.46|1559.46|1543.46|1559.46|1543.46|1559.46|1543.46|1
1639843820000|2021-12-18 16:10:20|1559.41|1543.41|1560.18|1544.18|1560.35|1544.35|1559.41|1543.41|5
1639843830000|2021-12-18 16:10:30|1560.42|1544.42|1561.5|1545.5|1561.5|1545.5|1560.42|1544.42|7
1639843840000|2021-12-18 16:10:40|1561.2|1545.2|1561.2|1545.2|1561.2|1545.2|1560.95|1544.95|3
1639843850000|2021-12-18 16:10:50|1561|1545|1561|1545|1561|1545|1561|1545|1
1639843860000|2021-12-18 16:11:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639843870000|2021-12-18 16:11:10|1561.79|1545.79|1562.69|1546.69|1562.79|1546.79|1561.79|1545.79|5
1639843880000|2021-12-18 16:11:20|1562.5|1546.5|1563.3|1547.3|1563.45|1547.45|1562.5|1546.5|5
1639843890000|2021-12-18 16:11:30|1563.4|1547.4|1563.5|1547.5|1563.5|1547.5|1563.4|1547.4|2
1639843900000|2021-12-18 16:11:40|1563.6|1547.6|1563.5|1547.5|1563.7|1547.7|1563.5|1547.5|3
1639843910000|2021-12-18 16:11:50|1563.75|1547.75|1563.5|1547.5|1563.75|1547.75|1563|1547|10
1639843920000|2021-12-18 16:12:00|1563.44|1547.44|1563.5|1547.5|1563.5|1547.5|1563.44|1547.44|2
1639843930000|2021-12-18 16:12:10|1563.22|1547.22|1563.09|1547.09|1563.4|1547.4|1563|1547|5
1639843940000|2021-12-18 16:12:20|1563.1|1547.1|1563.1|1547.1|1563.1|1547.1|1563.09|1547.09|5
1639843960000|2021-12-18 16:12:40|1563.3|1547.3|1563.3|1547.3|1563.3|1547.3|1563.3|1547.3|1
1639843970000|2021-12-18 16:12:50|1563.25|1547.25|1562|1546|1563.25|1547.25|1562|1546|5
1639843980000|2021-12-18 16:13:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639843990000|2021-12-18 16:13:10|1561.79|1545.79|1561.79|1545.79|1561.79|1545.79|1561.79|1545.79|1
1639844000000|2021-12-18 16:13:20|1562.1|1546.1|1561.94|1545.94|1562.1|1546.1|1561.84|1545.84|3
1639844010000|2021-12-18 16:13:30|1562.16|1546.16|1562.5|1546.5|1562.5|1546.5|1562.12|1546.12|3
1639844030000|2021-12-18 16:13:50|1562.79|1546.79|1562.99|1546.99|1563.2|1547.2|1562.79|1546.79|3
1639844040000|2021-12-18 16:14:00|1563.2|1547.2|1563.23|1547.23|1563.24|1547.24|1563.15|1547.15|4
1639844050000|2021-12-18 16:14:10|1563.5|1547.5|1563.5|1547.5|1563.53|1547.53|1563.5|1547.5|3
1639844060000|2021-12-18 16:14:20|1564.3|1548.3|1564|1548|1564.3|1548.3|1563.88|1547.88|3
1639844070000|2021-12-18 16:14:30|1564.45|1548.45|1563.5|1547.5|1564.45|1548.45|1563.4|1547.4|5
1639844080000|2021-12-18 16:14:40|1563.07|1547.07|1563.07|1547.07|1563.07|1547.07|1563.07|1547.07|1
1639844090000|2021-12-18 16:14:50|1562.65|1546.65|1563.23|1547.23|1563.4|1547.4|1562.65|1546.65|4
1639844100000|2021-12-18 16:15:00|1563.24|1547.24|1563.5|1547.5|1564|1548|1563.24|1547.24|8
1639844110000|2021-12-18 16:15:10|1563.75|1547.75|1563|1547|1563.75|1547.75|1563|1547|7
1639844120000|2021-12-18 16:15:20|1563.13|1547.13|1562.64|1546.64|1563.13|1547.13|1562.15|1546.15|9
1639844130000|2021-12-18 16:15:30|1562.1|1546.1|1562.14|1546.14|1562.45|1546.45|1561.74|1545.74|5
1639844140000|2021-12-18 16:15:40|1562.05|1546.05|1562.14|1546.14|1562.14|1546.14|1561.74|1545.74|3
1639844150000|2021-12-18 16:15:50|1562.64|1546.64|1562.67|1546.67|1562.67|1546.67|1562.64|1546.64|2
1639844160000|2021-12-18 16:16:00|1562.17|1546.17|1562.17|1546.17|1562.17|1546.17|1562.17|1546.17|1
1639844170000|2021-12-18 16:16:10|1562.05|1546.05|1562.05|1546.05|1562.05|1546.05|1562.05|1546.05|1
1639844180000|2021-12-18 16:16:20|1562|1546|1562.65|1546.65|1562.85|1546.85|1562|1546|7
1639844190000|2021-12-18 16:16:30|1563.15|1547.15|1563.5|1547.5|1563.5|1547.5|1563.15|1547.15|5
1639844200000|2021-12-18 16:16:40|1563.8|1547.8|1563.92|1547.92|1563.92|1547.92|1563.5|1547.5|4
1639844210000|2021-12-18 16:16:50|1564.25|1548.25|1564.25|1548.25|1564.25|1548.25|1564.25|1548.25|1
1639844220000|2021-12-18 16:17:00|1564.23|1548.23|1564.21|1548.21|1564.26|1548.26|1564.19|1548.19|5
1639844230000|2021-12-18 16:17:10|1564.25|1548.25|1563.5|1547.5|1564.25|1548.25|1563.5|1547.5|3
1639844240000|2021-12-18 16:17:20|1563.32|1547.32|1563.17|1547.17|1563.45|1547.45|1563.17|1547.17|3
1639844250000|2021-12-18 16:17:30|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639844260000|2021-12-18 16:17:40|1563.72|1547.72|1563.72|1547.72|1563.72|1547.72|1563.72|1547.72|1
1639844270000|2021-12-18 16:17:50|1564.15|1548.15|1564.35|1548.35|1564.35|1548.35|1564.15|1548.15|2
1639844280000|2021-12-18 16:18:00|1564.6|1548.6|1564.28|1548.28|1564.6|1548.6|1564.28|1548.28|2
1639844290000|2021-12-18 16:18:10|1563.75|1547.75|1564.78|1548.78|1564.78|1548.78|1563.75|1547.75|4
1639844300000|2021-12-18 16:18:20|1564.81|1548.81|1564.81|1548.81|1564.81|1548.81|1564.81|1548.81|1
1639844320000|2021-12-18 16:18:40|1564.72|1548.72|1564.75|1548.75|1564.75|1548.75|1564.72|1548.72|2
1639844330000|2021-12-18 16:18:50|1565.1|1549.1|1564.72|1548.72|1565.1|1549.1|1564.72|1548.72|2
1639844340000|2021-12-18 16:19:00|1565.3|1549.3|1565.33|1549.33|1565.33|1549.33|1564.8|1548.8|8
1639844350000|2021-12-18 16:19:10|1565.48|1549.48|1565.33|1549.33|1565.6|1549.6|1565.33|1549.33|3
1639844360000|2021-12-18 16:19:20|1565.5|1549.5|1565.75|1549.75|1566.25|1550.25|1565.5|1549.5|4
1639844370000|2021-12-18 16:19:30|1565.79|1549.79|1567.5|1551.5|1567.5|1551.5|1565.77|1549.77|12
1639844380000|2021-12-18 16:19:40|1567.4|1551.4|1567.19|1551.19|1567.5|1551.5|1567.19|1551.19|5
1639844390000|2021-12-18 16:19:50|1567.5|1551.5|1567.9|1551.9|1567.9|1551.9|1567.5|1551.5|3
1639844400000|2021-12-18 16:20:00|1568|1552|1568.45|1552.45|1568.45|1552.45|1567.9|1551.9|4
1639844410000|2021-12-18 16:20:10|1568.5|1552.5|1568.75|1552.75|1569.01|1553.01|1568.5|1552.5|7
1639844420000|2021-12-18 16:20:20|1568.81|1552.81|1568.5|1552.5|1568.85|1552.85|1568.5|1552.5|4
1639844430000|2021-12-18 16:20:30|1568.4|1552.4|1568.5|1552.5|1568.5|1552.5|1568.4|1552.4|2
1639844440000|2021-12-18 16:20:40|1568.75|1552.75|1568.75|1552.75|1568.75|1552.75|1568.75|1552.75|1
1639844450000|2021-12-18 16:20:50|1568.72|1552.72|1569.21|1553.21|1569.5|1553.5|1568.72|1552.72|5
1639844460000|2021-12-18 16:21:00|1568.71|1552.71|1569.65|1553.65|1569.65|1553.65|1568.71|1552.71|6
1639844470000|2021-12-18 16:21:10|1569.9|1553.9|1569.9|1553.9|1569.9|1553.9|1569.9|1553.9|1
1639844480000|2021-12-18 16:21:20|1569.65|1553.65|1570.69|1554.69|1570.69|1554.69|1569.65|1553.65|4
1639844490000|2021-12-18 16:21:30|1571.4|1555.4|1570.99|1554.99|1571.4|1555.4|1570.99|1554.99|2
1639844510000|2021-12-18 16:21:50|1571.1|1555.1|1571.99|1555.99|1572|1556|1571.1|1555.1|6
1639844520000|2021-12-18 16:22:00|1572|1556|1572.21|1556.21|1572.36|1556.36|1572|1556|7
1639844530000|2021-12-18 16:22:10|1572|1556|1571.5|1555.5|1572|1556|1571.25|1555.25|7
1639844540000|2021-12-18 16:22:20|1571.24|1555.24|1571.3|1555.3|1571.3|1555.3|1571.24|1555.24|2
1639844550000|2021-12-18 16:22:30|1571.25|1555.25|1570.04|1554.04|1571.25|1555.25|1570.04|1554.04|3
1639844560000|2021-12-18 16:22:40|1570.54|1554.54|1569.5|1553.5|1570.54|1554.54|1569.5|1553.5|7
1639844570000|2021-12-18 16:22:50|1569.25|1553.25|1569.99|1553.99|1570|1554|1569.25|1553.25|5
1639844580000|2021-12-18 16:23:00|1570.3|1554.3|1570.19|1554.19|1570.3|1554.3|1570.19|1554.19|4
1639844590000|2021-12-18 16:23:10|1570.2|1554.2|1570.13|1554.13|1570.45|1554.45|1570.12|1554.12|9
1639844600000|2021-12-18 16:23:20|1570.34|1554.34|1570.9|1554.9|1571.2|1555.2|1570.34|1554.34|5
1639844610000|2021-12-18 16:23:30|1571|1555|1570.9|1554.9|1571.15|1555.15|1570.9|1554.9|3
1639844620000|2021-12-18 16:23:40|1571|1555|1570.25|1554.25|1571|1555|1570|1554|6
1639844630000|2021-12-18 16:23:50|1570|1554|1569.2|1553.2|1570|1554|1569.2|1553.2|3
1639844640000|2021-12-18 16:24:00|1569.14|1553.14|1569.2|1553.2|1569.2|1553.2|1569.14|1553.14|2
1639844660000|2021-12-18 16:24:20|1569|1553|1568.79|1552.79|1569|1553|1568.79|1552.79|2
1639844670000|2021-12-18 16:24:30|1568.5|1552.5|1568.18|1552.18|1568.5|1552.5|1568|1552|5
1639844680000|2021-12-18 16:24:40|1568|1552|1567.5|1551.5|1568|1552|1567.37|1551.37|3
1639844690000|2021-12-18 16:24:50|1566.8|1550.8|1567.22|1551.22|1567.3|1551.3|1566.8|1550.8|3
1639844700000|2021-12-18 16:25:00|1566.92|1550.92|1566.5|1550.5|1566.92|1550.92|1566.5|1550.5|3
1639844710000|2021-12-18 16:25:10|1566.72|1550.72|1566.72|1550.72|1566.72|1550.72|1566.72|1550.72|1
1639844720000|2021-12-18 16:25:20|1566.5|1550.5|1566.72|1550.72|1566.72|1550.72|1566.5|1550.5|2
1639844730000|2021-12-18 16:25:30|1566.99|1550.99|1568|1552|1568.15|1552.15|1566.5|1550.5|10
1639844740000|2021-12-18 16:25:40|1567.88|1551.88|1567.5|1551.5|1567.88|1551.88|1567.35|1551.35|6
1639844750000|2021-12-18 16:25:50|1567.41|1551.41|1567.4|1551.4|1567.5|1551.5|1567.4|1551.4|3
1639844760000|2021-12-18 16:26:00|1567.05|1551.05|1566.13|1550.13|1567.05|1551.05|1565.83|1549.83|7
1639844770000|2021-12-18 16:26:10|1566.5|1550.5|1566.69|1550.69|1567.07|1551.07|1566.5|1550.5|6
1639844780000|2021-12-18 16:26:20|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1639844790000|2021-12-18 16:26:30|1566.17|1550.17|1566.17|1550.17|1566.17|1550.17|1566.17|1550.17|1
1639844800000|2021-12-18 16:26:40|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.17|1550.17|4
1639844810000|2021-12-18 16:26:50|1566.75|1550.75|1567|1551|1567|1551|1566.5|1550.5|6
1639844820000|2021-12-18 16:27:00|1567.4|1551.4|1568|1552|1568.5|1552.5|1567.14|1551.14|12
1639844830000|2021-12-18 16:27:10|1568.13|1552.13|1568|1552|1568.45|1552.45|1568|1552|4
1639844840000|2021-12-18 16:27:20|1567.9|1551.9|1567.9|1551.9|1568|1552|1567.9|1551.9|3
1639844850000|2021-12-18 16:27:30|1568.24|1552.24|1568|1552|1568.24|1552.24|1568|1552|2
1639844870000|2021-12-18 16:27:50|1567.88|1551.88|1567.88|1551.88|1567.88|1551.88|1567.88|1551.88|1
1639844880000|2021-12-18 16:28:00|1567.79|1551.79|1567.4|1551.4|1567.79|1551.79|1567.36|1551.36|5
1639844890000|2021-12-18 16:28:10|1567|1551|1566.79|1550.79|1567.05|1551.05|1566.79|1550.79|5
1639844900000|2021-12-18 16:28:20|1567|1551|1566.5|1550.5|1567|1551|1566.45|1550.45|4
1639844920000|2021-12-18 16:28:40|1566.35|1550.35|1566.35|1550.35|1566.35|1550.35|1566.35|1550.35|1
1639844960000|2021-12-18 16:29:20|1566.5|1550.5|1567.28|1551.28|1567.42|1551.42|1566.5|1550.5|8
1639844970000|2021-12-18 16:29:30|1567.23|1551.23|1567.5|1551.5|1567.5|1551.5|1567.23|1551.23|4
1639844980000|2021-12-18 16:29:40|1567.33|1551.33|1567.54|1551.54|1567.54|1551.54|1567.28|1551.28|7
1639844990000|2021-12-18 16:29:50|1567.75|1551.75|1567.81|1551.81|1568|1552|1567.75|1551.75|4
1639845000000|2021-12-18 16:30:00|1567.75|1551.75|1567.72|1551.72|1567.79|1551.79|1567.5|1551.5|6
1639845010000|2021-12-18 16:30:10|1567.5|1551.5|1567.36|1551.36|1567.72|1551.72|1567.36|1551.36|4
1639845020000|2021-12-18 16:30:20|1567.25|1551.25|1567.17|1551.17|1567.25|1551.25|1567.17|1551.17|4
1639845030000|2021-12-18 16:30:30|1567.15|1551.15|1567|1551|1567.15|1551.15|1566.79|1550.79|5
1639845040000|2021-12-18 16:30:40|1566.79|1550.79|1566.5|1550.5|1567|1551|1566.5|1550.5|4
1639845050000|2021-12-18 16:30:50|1566.72|1550.72|1566.72|1550.72|1566.72|1550.72|1566.72|1550.72|1
1639845060000|2021-12-18 16:31:00|1566.5|1550.5|1566.72|1550.72|1567|1551|1566.5|1550.5|6
1639845070000|2021-12-18 16:31:10|1566.81|1550.81|1566.72|1550.72|1567.1|1551.1|1566.72|1550.72|3
1639845080000|2021-12-18 16:31:20|1567.07|1551.07|1566.9|1550.9|1567.17|1551.17|1566.9|1550.9|3
1639845100000|2021-12-18 16:31:40|1566.5|1550.5|1566.35|1550.35|1566.5|1550.5|1566.35|1550.35|6
1639845110000|2021-12-18 16:31:50|1566.36|1550.36|1566.26|1550.26|1566.51|1550.51|1566.26|1550.26|7
1639845120000|2021-12-18 16:32:00|1566.2|1550.2|1566.2|1550.2|1566.2|1550.2|1566.2|1550.2|1
1639845130000|2021-12-18 16:32:10|1565.7|1549.7|1566.12|1550.12|1566.12|1550.12|1565.7|1549.7|2
1639845140000|2021-12-18 16:32:20|1566.3|1550.3|1566.14|1550.14|1566.64|1550.64|1566.14|1550.14|4
1639845150000|2021-12-18 16:32:30|1566.3|1550.3|1566.22|1550.22|1566.3|1550.3|1566.22|1550.22|2
1639845160000|2021-12-18 16:32:40|1566.05|1550.05|1566|1550|1566.05|1550.05|1565.2|1549.2|9
1639845170000|2021-12-18 16:32:50|1565.72|1549.72|1565.9|1549.9|1565.9|1549.9|1565.72|1549.72|2
1639845190000|2021-12-18 16:33:10|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1
1639845200000|2021-12-18 16:33:20|1566.05|1550.05|1566.05|1550.05|1566.05|1550.05|1566.05|1550.05|1
1639845220000|2021-12-18 16:33:40|1565.9|1549.9|1565.9|1549.9|1565.9|1549.9|1565.9|1549.9|1
1639845230000|2021-12-18 16:33:50|1565.88|1549.88|1565.75|1549.75|1566.13|1550.13|1565.75|1549.75|3
1639845240000|2021-12-18 16:34:00|1565.5|1549.5|1564.5|1548.5|1565.5|1549.5|1564.17|1548.17|7
1639845250000|2021-12-18 16:34:10|1564|1548|1562.35|1546.35|1564|1548|1562.35|1546.35|7
1639845260000|2021-12-18 16:34:20|1562.44|1546.44|1561.72|1545.72|1562.44|1546.44|1561.45|1545.45|9
1639845270000|2021-12-18 16:34:30|1562|1546|1562.85|1546.85|1562.95|1546.95|1562|1546|8
1639845280000|2021-12-18 16:34:40|1562.88|1546.88|1563.3|1547.3|1563.35|1547.35|1562.85|1546.85|5
1639845290000|2021-12-18 16:34:50|1563|1547|1562.9|1546.9|1563.07|1547.07|1562.9|1546.9|3
1639845300000|2021-12-18 16:35:00|1562.5|1546.5|1562|1546|1563|1547|1562|1546|10
1639845310000|2021-12-18 16:35:10|1561.5|1545.5|1560.5|1544.5|1561.5|1545.5|1560.39|1544.39|9
1639845320000|2021-12-18 16:35:20|1560.75|1544.75|1560.28|1544.28|1560.75|1544.75|1560.28|1544.28|6
1639845330000|2021-12-18 16:35:30|1560.08|1544.08|1558.5|1542.5|1560.08|1544.08|1558.5|1542.5|9
1639845340000|2021-12-18 16:35:40|1558.75|1542.75|1559.14|1543.14|1559.14|1543.14|1558.75|1542.75|6
1639845350000|2021-12-18 16:35:50|1559.13|1543.13|1559.35|1543.35|1559.35|1543.35|1559|1543|4
1639845360000|2021-12-18 16:36:00|1559.5|1543.5|1559.5|1543.5|1559.79|1543.79|1559.5|1543.5|4
1639845370000|2021-12-18 16:36:10|1559.53|1543.53|1559.5|1543.5|1559.58|1543.58|1559.5|1543.5|3
1639845380000|2021-12-18 16:36:20|1559.63|1543.63|1559.9|1543.9|1560.2|1544.2|1559.63|1543.63|3
1639845390000|2021-12-18 16:36:30|1560.17|1544.17|1560.17|1544.17|1560.17|1544.17|1560.17|1544.17|1
1639845400000|2021-12-18 16:36:40|1560|1544|1559.85|1543.85|1560|1544|1559.85|1543.85|3
1639845410000|2021-12-18 16:36:50|1560|1544|1559.5|1543.5|1560|1544|1559.5|1543.5|2
1639845420000|2021-12-18 16:37:00|1559.23|1543.23|1559.23|1543.23|1559.23|1543.23|1559.23|1543.23|1
1639845430000|2021-12-18 16:37:10|1559.3|1543.3|1558.39|1542.39|1559.3|1543.3|1558.37|1542.37|5
1639845440000|2021-12-18 16:37:20|1558.45|1542.45|1557.5|1541.5|1558.45|1542.45|1557.5|1541.5|6
1639845450000|2021-12-18 16:37:30|1557.75|1541.75|1557.75|1541.75|1557.75|1541.75|1557.75|1541.75|1
1639845460000|2021-12-18 16:37:40|1557.81|1541.81|1557.5|1541.5|1558.06|1542.06|1557.38|1541.38|8
1639845470000|2021-12-18 16:37:50|1557.39|1541.39|1558.1|1542.1|1558.1|1542.1|1557.31|1541.31|7
1639845480000|2021-12-18 16:38:00|1557.79|1541.79|1557.9|1541.9|1558|1542|1557.79|1541.79|5
1639845490000|2021-12-18 16:38:10|1557.5|1541.5|1557.75|1541.75|1557.75|1541.75|1557.41|1541.41|6
1639845500000|2021-12-18 16:38:20|1557.5|1541.5|1557.34|1541.34|1557.77|1541.77|1557.34|1541.34|8
1639845510000|2021-12-18 16:38:30|1557.56|1541.56|1558|1542|1558.13|1542.13|1557.52|1541.52|5
1639845520000|2021-12-18 16:38:40|1557.93|1541.93|1557.41|1541.41|1557.93|1541.93|1557.41|1541.41|5
1639845530000|2021-12-18 16:38:50|1557.3|1541.3|1558.03|1542.03|1558.03|1542.03|1557.18|1541.18|6
1639845540000|2021-12-18 16:39:00|1557.9|1541.9|1558.3|1542.3|1558.57|1542.57|1557.9|1541.9|4
1639845550000|2021-12-18 16:39:10|1558.34|1542.34|1558.29|1542.29|1558.45|1542.45|1558.29|1542.29|4
1639845560000|2021-12-18 16:39:20|1558.36|1542.36|1558.74|1542.74|1558.74|1542.74|1558.12|1542.12|5
1639845570000|2021-12-18 16:39:30|1558.95|1542.95|1559.9|1543.9|1559.9|1543.9|1558.95|1542.95|7
1639845580000|2021-12-18 16:39:40|1560.05|1544.05|1560.25|1544.25|1560.25|1544.25|1559.9|1543.9|4
1639845600000|2021-12-18 16:40:00|1560.45|1544.45|1561.32|1545.32|1561.52|1545.52|1560.45|1544.45|13
1639845610000|2021-12-18 16:40:10|1561.3|1545.3|1561.79|1545.79|1562|1546|1561.18|1545.18|9
1639845620000|2021-12-18 16:40:20|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1
1639845630000|2021-12-18 16:40:30|1561.5|1545.5|1562.35|1546.35|1562.35|1546.35|1561.5|1545.5|9
1639845640000|2021-12-18 16:40:40|1562.11|1546.11|1562.12|1546.12|1562.3|1546.3|1562.11|1546.11|3
1639845650000|2021-12-18 16:40:50|1562.11|1546.11|1562.79|1546.79|1563.05|1547.05|1562.11|1546.11|11
1639845660000|2021-12-18 16:41:00|1562.5|1546.5|1562.47|1546.47|1562.5|1546.5|1562.25|1546.25|8
1639845670000|2021-12-18 16:41:10|1562.98|1546.98|1563.5|1547.5|1563.5|1547.5|1562.98|1546.98|3
1639845680000|2021-12-18 16:41:20|1563.45|1547.45|1563.19|1547.19|1563.45|1547.45|1563.19|1547.19|4
1639845700000|2021-12-18 16:41:40|1563.25|1547.25|1563.25|1547.25|1563.25|1547.25|1563.25|1547.25|1
1639845710000|2021-12-18 16:41:50|1563.07|1547.07|1563.07|1547.07|1563.15|1547.15|1563.07|1547.07|3
1639845720000|2021-12-18 16:42:00|1562.65|1546.65|1563.09|1547.09|1563.18|1547.18|1562.65|1546.65|8
1639845730000|2021-12-18 16:42:10|1562.92|1546.92|1562.5|1546.5|1562.92|1546.92|1562.37|1546.37|3
1639845740000|2021-12-18 16:42:20|1562.07|1546.07|1561.92|1545.92|1562.07|1546.07|1561.92|1545.92|4
1639845760000|2021-12-18 16:42:40|1561.89|1545.89|1561.5|1545.5|1561.89|1545.89|1561.5|1545.5|3
1639845780000|2021-12-18 16:43:00|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1
1639845790000|2021-12-18 16:43:10|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639845800000|2021-12-18 16:43:20|1561.82|1545.82|1561.4|1545.4|1561.82|1545.82|1561.4|1545.4|6
1639845810000|2021-12-18 16:43:30|1561.62|1545.62|1561.62|1545.62|1561.62|1545.62|1561.4|1545.4|7
1639845820000|2021-12-18 16:43:40|1561.72|1545.72|1561.72|1545.72|1561.75|1545.75|1561.72|1545.72|3
1639845830000|2021-12-18 16:43:50|1561.62|1545.62|1561.62|1545.62|1561.62|1545.62|1561.62|1545.62|1
1639845840000|2021-12-18 16:44:00|1561.72|1545.72|1561.52|1545.52|1561.72|1545.72|1561.4|1545.4|9
1639845850000|2021-12-18 16:44:10|1561.56|1545.56|1561.3|1545.3|1561.56|1545.56|1561.3|1545.3|8
1639845870000|2021-12-18 16:44:30|1561.17|1545.17|1561.3|1545.3|1561.3|1545.3|1560.8|1544.8|5
1639845880000|2021-12-18 16:44:40|1561.31|1545.31|1561.72|1545.72|1562|1546|1561.31|1545.31|7
1639845890000|2021-12-18 16:44:50|1561.5|1545.5|1561.9|1545.9|1562|1546|1561.5|1545.5|7
1639845900000|2021-12-18 16:45:00|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.38|1545.38|4
1639845910000|2021-12-18 16:45:10|1561.2|1545.2|1561.23|1545.23|1561.23|1545.23|1560.73|1544.73|10
1639845920000|2021-12-18 16:45:20|1561.3|1545.3|1561.35|1545.35|1561.35|1545.35|1561.23|1545.23|3
1639845930000|2021-12-18 16:45:30|1561.23|1545.23|1562.2|1546.2|1562.3|1546.3|1561.23|1545.23|8
1639845950000|2021-12-18 16:45:50|1562.15|1546.15|1562.18|1546.18|1562.3|1546.3|1562.15|1546.15|4
1639845960000|2021-12-18 16:46:00|1562|1546|1562.2|1546.2|1562.2|1546.2|1562|1546|2
1639845980000|2021-12-18 16:46:20|1562.39|1546.39|1563.66|1547.66|1563.86|1547.86|1562.39|1546.39|6
1639845990000|2021-12-18 16:46:30|1563.7|1547.7|1564.19|1548.19|1564.35|1548.35|1563.49|1547.49|14
1639846000000|2021-12-18 16:46:40|1564.2|1548.2|1564.5|1548.5|1564.5|1548.5|1564.19|1548.19|5
1639846010000|2021-12-18 16:46:50|1564.46|1548.46|1564.12|1548.12|1564.46|1548.46|1564.12|1548.12|4
1639846030000|2021-12-18 16:47:10|1564.2|1548.2|1564|1548|1564.2|1548.2|1564|1548|3
1639846050000|2021-12-18 16:47:30|1564.15|1548.15|1564.15|1548.15|1564.15|1548.15|1564.15|1548.15|1
1639846070000|2021-12-18 16:47:50|1564.5|1548.5|1564.79|1548.79|1565|1549|1564.26|1548.26|8
1639846080000|2021-12-18 16:48:00|1564.75|1548.75|1564.45|1548.45|1564.75|1548.75|1564.45|1548.45|3
1639846090000|2021-12-18 16:48:10|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1
1639846100000|2021-12-18 16:48:20|1564.5|1548.5|1564.3|1548.3|1564.72|1548.72|1564.3|1548.3|6
1639846110000|2021-12-18 16:48:30|1564.5|1548.5|1564.35|1548.35|1564.5|1548.5|1564.35|1548.35|2
1639846120000|2021-12-18 16:48:40|1564.5|1548.5|1564.69|1548.69|1564.69|1548.69|1564.5|1548.5|2
1639846140000|2021-12-18 16:49:00|1564.72|1548.72|1564.72|1548.72|1564.72|1548.72|1564.72|1548.72|1
1639846150000|2021-12-18 16:49:10|1565|1549|1564.17|1548.17|1565|1549|1564.11|1548.11|8
1639846160000|2021-12-18 16:49:20|1564.11|1548.11|1564.3|1548.3|1564.43|1548.43|1564.11|1548.11|4
1639846170000|2021-12-18 16:49:30|1564.5|1548.5|1564.5|1548.5|1564.69|1548.69|1564.45|1548.45|5
1639846180000|2021-12-18 16:49:40|1564.69|1548.69|1564.19|1548.19|1564.69|1548.69|1564.19|1548.19|5
1639846190000|2021-12-18 16:49:50|1564.3|1548.3|1564.19|1548.19|1564.3|1548.3|1564.19|1548.19|2
1639846200000|2021-12-18 16:50:00|1564.39|1548.39|1564.4|1548.4|1564.65|1548.65|1564.05|1548.05|12
1639846210000|2021-12-18 16:50:10|1563.9|1547.9|1563.75|1547.75|1563.9|1547.9|1563.5|1547.5|3
1639846220000|2021-12-18 16:50:20|1563.5|1547.5|1563.27|1547.27|1563.75|1547.75|1563.27|1547.27|5
1639846230000|2021-12-18 16:50:30|1563.3|1547.3|1563.69|1547.69|1563.72|1547.72|1563.27|1547.27|5
1639846260000|2021-12-18 16:51:00|1564|1548|1564.5|1548.5|1564.5|1548.5|1563.5|1547.5|4
1639846270000|2021-12-18 16:51:10|1564.69|1548.69|1564.79|1548.79|1565.25|1549.25|1564.5|1548.5|6
1639846280000|2021-12-18 16:51:20|1564.5|1548.5|1564.67|1548.67|1565|1549|1564.5|1548.5|9
1639846290000|2021-12-18 16:51:30|1564.79|1548.79|1564.79|1548.79|1564.79|1548.79|1564.79|1548.79|1
1639846300000|2021-12-18 16:51:40|1565.05|1549.05|1565.05|1549.05|1565.15|1549.15|1565.05|1549.05|3
1639846310000|2021-12-18 16:51:50|1564.65|1548.65|1565.09|1549.09|1565.5|1549.5|1564.5|1548.5|7
1639846320000|2021-12-18 16:52:00|1565.1|1549.1|1565.62|1549.62|1565.62|1549.62|1565.09|1549.09|5
1639846330000|2021-12-18 16:52:10|1565.95|1549.95|1565.69|1549.69|1565.95|1549.95|1565.67|1549.67|3
1639846340000|2021-12-18 16:52:20|1565.78|1549.78|1565.79|1549.79|1566.05|1550.05|1565.78|1549.78|3
1639846350000|2021-12-18 16:52:30|1565.5|1549.5|1565.24|1549.24|1565.5|1549.5|1565.24|1549.24|2
1639846370000|2021-12-18 16:52:50|1565.21|1549.21|1565.45|1549.45|1565.45|1549.45|1565.2|1549.2|5
1639846380000|2021-12-18 16:53:00|1565|1549|1564.06|1548.06|1565|1549|1564|1548|4
1639846390000|2021-12-18 16:53:10|1563.91|1547.91|1563.5|1547.5|1564|1548|1563.5|1547.5|6
1639846400000|2021-12-18 16:53:20|1563.9|1547.9|1563.75|1547.75|1563.9|1547.9|1563.75|1547.75|3
1639846410000|2021-12-18 16:53:30|1563.5|1547.5|1563.5|1547.5|1563.75|1547.75|1563.5|1547.5|5
1639846420000|2021-12-18 16:53:40|1563.75|1547.75|1563.75|1547.75|1563.82|1547.82|1563.5|1547.5|5
1639846430000|2021-12-18 16:53:50|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1639846440000|2021-12-18 16:54:00|1563.75|1547.75|1563.79|1547.79|1563.79|1547.79|1563.5|1547.5|8
1639846450000|2021-12-18 16:54:10|1564|1548|1564.13|1548.13|1564.45|1548.45|1563.79|1547.79|7
1639846470000|2021-12-18 16:54:30|1564.15|1548.15|1564.13|1548.13|1564.15|1548.15|1564.13|1548.13|2
1639846480000|2021-12-18 16:54:40|1564.4|1548.4|1564.12|1548.12|1564.4|1548.4|1564|1548|5
1639846490000|2021-12-18 16:54:50|1564.23|1548.23|1564.3|1548.3|1564.3|1548.3|1564.23|1548.23|2
1639846500000|2021-12-18 16:55:00|1564|1548|1563.18|1547.18|1564.2|1548.2|1563.15|1547.15|6
1639846510000|2021-12-18 16:55:10|1563.11|1547.11|1563.72|1547.72|1563.72|1547.72|1563.11|1547.11|5
1639846520000|2021-12-18 16:55:20|1563.5|1547.5|1563.78|1547.78|1563.78|1547.78|1563.5|1547.5|3
1639846530000|2021-12-18 16:55:30|1563.72|1547.72|1563.11|1547.11|1563.72|1547.72|1563.11|1547.11|6
1639846540000|2021-12-18 16:55:40|1563.03|1547.03|1562.5|1546.5|1563.03|1547.03|1562.5|1546.5|8
1639846550000|2021-12-18 16:55:50|1562.28|1546.28|1563.23|1547.23|1563.23|1547.23|1562|1546|4
1639846560000|2021-12-18 16:56:00|1563.45|1547.45|1564.2|1548.2|1564.2|1548.2|1563.45|1547.45|4
1639846570000|2021-12-18 16:56:10|1563.99|1547.99|1563.99|1547.99|1564.02|1548.02|1563.98|1547.98|5
1639846580000|2021-12-18 16:56:20|1564.39|1548.39|1564.5|1548.5|1564.5|1548.5|1564.14|1548.14|4
1639846590000|2021-12-18 16:56:30|1564.25|1548.25|1564.5|1548.5|1564.5|1548.5|1564.17|1548.17|3
1639846620000|2021-12-18 16:57:00|1564|1548|1564.3|1548.3|1564.3|1548.3|1564|1548|2
1639846640000|2021-12-18 16:57:20|1563.9|1547.9|1562.24|1546.24|1563.9|1547.9|1562.24|1546.24|8
1639846650000|2021-12-18 16:57:30|1561.5|1545.5|1558.55|1542.55|1561.5|1545.5|1558.55|1542.55|9
1639846660000|2021-12-18 16:57:40|1559|1543|1558.88|1542.88|1559|1543|1558.5|1542.5|6
1639846670000|2021-12-18 16:57:50|1558.5|1542.5|1558.31|1542.31|1558.5|1542.5|1558.3|1542.3|3
1639846690000|2021-12-18 16:58:10|1558.5|1542.5|1559.05|1543.05|1559.15|1543.15|1558.5|1542.5|5
1639846700000|2021-12-18 16:58:20|1558.94|1542.94|1559.17|1543.17|1559.17|1543.17|1558.5|1542.5|11
1639846710000|2021-12-18 16:58:30|1559|1543|1559|1543|1559.17|1543.17|1559|1543|3
1639846720000|2021-12-18 16:58:40|1559.44|1543.44|1560.35|1544.35|1560.35|1544.35|1559.24|1543.24|7
1639846730000|2021-12-18 16:58:50|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1639846740000|2021-12-18 16:59:00|1560.75|1544.75|1561|1545|1561|1545|1560.55|1544.55|5
1639846750000|2021-12-18 16:59:10|1561.23|1545.23|1561.25|1545.25|1561.25|1545.25|1561.23|1545.23|3
1639846760000|2021-12-18 16:59:20|1561.41|1545.41|1561.41|1545.41|1561.41|1545.41|1561.25|1545.25|3
1639846770000|2021-12-18 16:59:30|1561.25|1545.25|1561.88|1545.88|1561.88|1545.88|1561.25|1545.25|2
1639846780000|2021-12-18 16:59:40|1561.5|1545.5|1561.5|1545.5|1561.9|1545.9|1561.5|1545.5|5
1639846790000|2021-12-18 16:59:50|1561|1545|1561|1545|1561|1545|1561|1545|1
1639846800000|2021-12-18 17:00:00|1560.9|1544.9|1560.5|1544.5|1561|1545|1560.32|1544.32|6
1639846810000|2021-12-18 17:00:10|1560.9|1544.9|1560.37|1544.37|1561|1545|1560.37|1544.37|9
1639846820000|2021-12-18 17:00:20|1560.58|1544.58|1560.32|1544.32|1560.83|1544.83|1560.32|1544.32|9
1639846830000|2021-12-18 17:00:30|1560.5|1544.5|1559.7|1543.7|1560.5|1544.5|1559.63|1543.63|6
1639846840000|2021-12-18 17:00:40|1559.5|1543.5|1558.5|1542.5|1559.5|1543.5|1558.38|1542.38|7
1639846850000|2021-12-18 17:00:50|1558|1542|1557.25|1541.25|1558|1542|1557.25|1541.25|3
1639846860000|2021-12-18 17:01:00|1557.19|1541.19|1558|1542|1558.35|1542.35|1556.78|1540.78|15
1639846870000|2021-12-18 17:01:10|1557.58|1541.58|1558|1542|1558|1542|1557.58|1541.58|2
1639846880000|2021-12-18 17:01:20|1557.58|1541.58|1557.79|1541.79|1558.2|1542.2|1557.5|1541.5|5
1639846890000|2021-12-18 17:01:30|1558.25|1542.25|1558.44|1542.44|1558.44|1542.44|1558.09|1542.09|6
1639846900000|2021-12-18 17:01:40|1558.95|1542.95|1559.51|1543.51|1559.52|1543.52|1558.95|1542.95|4
1639846910000|2021-12-18 17:01:50|1559.5|1543.5|1559.6|1543.6|1559.6|1543.6|1559.5|1543.5|3
1639846920000|2021-12-18 17:02:00|1559.51|1543.51|1560.5|1544.5|1560.5|1544.5|1559.51|1543.51|6
1639846930000|2021-12-18 17:02:10|1560.26|1544.26|1560.88|1544.88|1560.88|1544.88|1560.26|1544.26|6
1639846940000|2021-12-18 17:02:20|1561.35|1545.35|1561|1545|1561.35|1545.35|1561|1545|2
1639846950000|2021-12-18 17:02:30|1560.5|1544.5|1561|1545|1561.14|1545.14|1560.5|1544.5|3
1639846970000|2021-12-18 17:02:50|1561.03|1545.03|1561|1545|1561.03|1545.03|1561|1545|2
1639846980000|2021-12-18 17:03:00|1560.93|1544.93|1561|1545|1561|1545|1560.93|1544.93|2
1639846990000|2021-12-18 17:03:10|1561.2|1545.2|1561.5|1545.5|1561.8|1545.8|1561|1545|7
1639847010000|2021-12-18 17:03:30|1561.35|1545.35|1560.92|1544.92|1561.35|1545.35|1560.92|1544.92|3
1639847020000|2021-12-18 17:03:40|1560.96|1544.96|1560.5|1544.5|1561|1545|1560.41|1544.41|7
1639847030000|2021-12-18 17:03:50|1560|1544|1559|1543|1560|1544|1559|1543|4
1639847040000|2021-12-18 17:04:00|1558.55|1542.55|1558.5|1542.5|1558.55|1542.55|1558.5|1542.5|2
1639847050000|2021-12-18 17:04:10|1558.88|1542.88|1559.18|1543.18|1559.31|1543.31|1558.88|1542.88|4
1639847060000|2021-12-18 17:04:20|1559.03|1543.03|1559.24|1543.24|1559.24|1543.24|1558.9|1542.9|11
1639847070000|2021-12-18 17:04:30|1559.5|1543.5|1559.59|1543.59|1559.66|1543.66|1559.5|1543.5|3
1639847080000|2021-12-18 17:04:40|1560.01|1544.01|1560.11|1544.11|1560.11|1544.11|1559.66|1543.66|4
1639847100000|2021-12-18 17:05:00|1560.45|1544.45|1560.5|1544.5|1560.53|1544.53|1560.45|1544.45|4
1639847130000|2021-12-18 17:05:30|1560.77|1544.77|1560|1544|1560.77|1544.77|1560|1544|6
1639847140000|2021-12-18 17:05:40|1559.65|1543.65|1559.72|1543.72|1559.85|1543.85|1559.55|1543.55|4
1639847150000|2021-12-18 17:05:50|1559.55|1543.55|1559.5|1543.5|1559.9|1543.9|1559.5|1543.5|6
1639847160000|2021-12-18 17:06:00|1560.02|1544.02|1559.5|1543.5|1560.35|1544.35|1559.5|1543.5|7
1639847170000|2021-12-18 17:06:10|1559.53|1543.53|1559.5|1543.5|1559.55|1543.55|1559.5|1543.5|3
1639847180000|2021-12-18 17:06:20|1559.85|1543.85|1560.46|1544.46|1560.46|1544.46|1559.5|1543.5|4
1639847190000|2021-12-18 17:06:30|1560.55|1544.55|1560.46|1544.46|1560.55|1544.55|1560.46|1544.46|6
1639847200000|2021-12-18 17:06:40|1560.76|1544.76|1561.2|1545.2|1561.5|1545.5|1560.76|1544.76|4
1639847210000|2021-12-18 17:06:50|1561.05|1545.05|1560.5|1544.5|1561.05|1545.05|1560.5|1544.5|3
1639847220000|2021-12-18 17:07:00|1560.67|1544.67|1560.5|1544.5|1560.8|1544.8|1560.5|1544.5|3
1639847230000|2021-12-18 17:07:10|1560.75|1544.75|1560.46|1544.46|1560.75|1544.75|1560.3|1544.3|3
1639847240000|2021-12-18 17:07:20|1560.3|1544.3|1560.46|1544.46|1560.46|1544.46|1560.3|1544.3|6
1639847250000|2021-12-18 17:07:30|1560.28|1544.28|1560.06|1544.06|1560.32|1544.32|1559.93|1543.93|4
1639847260000|2021-12-18 17:07:40|1560.13|1544.13|1560.13|1544.13|1560.13|1544.13|1560.13|1544.13|1
1639847270000|2021-12-18 17:07:50|1560.5|1544.5|1560.43|1544.43|1560.5|1544.5|1560.43|1544.43|2
1639847280000|2021-12-18 17:08:00|1560.52|1544.52|1560.5|1544.5|1560.52|1544.52|1560.45|1544.45|4
1639847290000|2021-12-18 17:08:10|1560.58|1544.58|1560.5|1544.5|1560.65|1544.65|1560.5|1544.5|3
1639847300000|2021-12-18 17:08:20|1560.69|1544.69|1560.5|1544.5|1560.69|1544.69|1560.5|1544.5|2
1639847310000|2021-12-18 17:08:30|1561|1545|1561.5|1545.5|1561.5|1545.5|1561|1545|4
1639847330000|2021-12-18 17:08:50|1560.8|1544.8|1560.9|1544.9|1560.9|1544.9|1560.8|1544.8|2
1639847340000|2021-12-18 17:09:00|1561.35|1545.35|1561|1545|1561.35|1545.35|1561|1545|2
1639847350000|2021-12-18 17:09:10|1560.85|1544.85|1560.7|1544.7|1560.85|1544.85|1560.5|1544.5|3
1639847360000|2021-12-18 17:09:20|1560.61|1544.61|1560.59|1544.59|1560.65|1544.65|1560.5|1544.5|5
1639847370000|2021-12-18 17:09:30|1560.87|1544.87|1561.5|1545.5|1561.5|1545.5|1560.87|1544.87|3
1639847380000|2021-12-18 17:09:40|1561.72|1545.72|1561.5|1545.5|1561.72|1545.72|1561.5|1545.5|2
1639847400000|2021-12-18 17:10:00|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1
1639847410000|2021-12-18 17:10:10|1561.5|1545.5|1561.5|1545.5|1561.85|1545.85|1561.5|1545.5|4
1639847420000|2021-12-18 17:10:20|1562.08|1546.08|1562.72|1546.72|1562.72|1546.72|1561.75|1545.75|12
1639847430000|2021-12-18 17:10:30|1563.13|1547.13|1563.5|1547.5|1563.5|1547.5|1563|1547|6
1639847440000|2021-12-18 17:10:40|1564|1548|1564.5|1548.5|1564.5|1548.5|1564|1548|2
1639847450000|2021-12-18 17:10:50|1564.48|1548.48|1564.48|1548.48|1564.48|1548.48|1564.48|1548.48|1
1639847460000|2021-12-18 17:11:00|1564.62|1548.62|1565.72|1549.72|1565.72|1549.72|1564.5|1548.5|8
1639847470000|2021-12-18 17:11:10|1565.88|1549.88|1566|1550|1566.3|1550.3|1565.79|1549.79|7
1639847480000|2021-12-18 17:11:20|1566.45|1550.45|1566|1550|1566.45|1550.45|1566|1550|3
1639847520000|2021-12-18 17:12:00|1566.32|1550.32|1566.5|1550.5|1566.5|1550.5|1566.09|1550.09|9
1639847540000|2021-12-18 17:12:20|1566.7|1550.7|1566.88|1550.88|1567|1551|1566.7|1550.7|6
1639847550000|2021-12-18 17:12:30|1567|1551|1567.5|1551.5|1567.5|1551.5|1567|1551|3
1639847560000|2021-12-18 17:12:40|1567.37|1551.37|1567.37|1551.37|1567.37|1551.37|1567.37|1551.37|1
1639847570000|2021-12-18 17:12:50|1567.5|1551.5|1568|1552|1568|1552|1567.39|1551.39|8
1639847580000|2021-12-18 17:13:00|1567.9|1551.9|1567.11|1551.11|1567.9|1551.9|1567.11|1551.11|5
1639847600000|2021-12-18 17:13:20|1566.47|1550.47|1565.5|1549.5|1566.47|1550.47|1565.5|1549.5|4
1639847610000|2021-12-18 17:13:30|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|2
1639847620000|2021-12-18 17:13:40|1564.43|1548.43|1565|1549|1565|1549|1563.93|1547.93|9
1639847630000|2021-12-18 17:13:50|1564.66|1548.66|1565.5|1549.5|1565.5|1549.5|1564.66|1548.66|3
1639847640000|2021-12-18 17:14:00|1565.6|1549.6|1565.77|1549.77|1565.77|1549.77|1565.5|1549.5|6
1639847650000|2021-12-18 17:14:10|1565.98|1549.98|1565.98|1549.98|1565.98|1549.98|1565.98|1549.98|1
1639847660000|2021-12-18 17:14:20|1566.05|1550.05|1566.4|1550.4|1566.4|1550.4|1565.98|1549.98|3
1639847670000|2021-12-18 17:14:30|1566.1|1550.1|1566.51|1550.51|1566.51|1550.51|1566.1|1550.1|4
1639847680000|2021-12-18 17:14:40|1566.5|1550.5|1566.51|1550.51|1566.72|1550.72|1566.5|1550.5|4
1639847690000|2021-12-18 17:14:50|1566.7|1550.7|1566.45|1550.45|1566.7|1550.7|1566.45|1550.45|2
1639847700000|2021-12-18 17:15:00|1566.26|1550.26|1566.26|1550.26|1566.26|1550.26|1566.26|1550.26|1
1639847710000|2021-12-18 17:15:10|1566.51|1550.51|1567.34|1551.34|1567.34|1551.34|1566.51|1550.51|5
1639847720000|2021-12-18 17:15:20|1567.4|1551.4|1567|1551|1567.4|1551.4|1567|1551|3
1639847730000|2021-12-18 17:15:30|1567.1|1551.1|1567.5|1551.5|1567.55|1551.55|1567.1|1551.1|5
1639847740000|2021-12-18 17:15:40|1567.75|1551.75|1567.88|1551.88|1568.25|1552.25|1567.75|1551.75|5
1639847750000|2021-12-18 17:15:50|1568.04|1552.04|1568.94|1552.94|1568.94|1552.94|1567.82|1551.82|4
1639847760000|2021-12-18 17:16:00|1568.88|1552.88|1568.25|1552.25|1568.88|1552.88|1568.25|1552.25|4
1639847770000|2021-12-18 17:16:10|1568.5|1552.5|1567.5|1551.5|1568.86|1552.86|1567.39|1551.39|8
1639847780000|2021-12-18 17:16:20|1567.92|1551.92|1567.7|1551.7|1568|1552|1567.7|1551.7|3
1639847790000|2021-12-18 17:16:30|1567.96|1551.96|1567.5|1551.5|1567.96|1551.96|1567.5|1551.5|2
1639847800000|2021-12-18 17:16:40|1566.7|1550.7|1566.5|1550.5|1566.7|1550.7|1566.5|1550.5|2
1639847820000|2021-12-18 17:17:00|1566.29|1550.29|1566.25|1550.25|1566.42|1550.42|1566.25|1550.25|3
1639847830000|2021-12-18 17:17:10|1566.16|1550.16|1566.25|1550.25|1566.72|1550.72|1565.91|1549.91|5
1639847840000|2021-12-18 17:17:20|1566.54|1550.54|1567|1551|1567|1551|1566.46|1550.46|4
1639847850000|2021-12-18 17:17:30|1567.22|1551.22|1567.22|1551.22|1567.22|1551.22|1567.22|1551.22|1
1639847860000|2021-12-18 17:17:40|1567.45|1551.45|1567.4|1551.4|1567.45|1551.45|1567.4|1551.4|2
1639847870000|2021-12-18 17:17:50|1567.48|1551.48|1567.48|1551.48|1567.48|1551.48|1567.48|1551.48|1
1639847880000|2021-12-18 17:18:00|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.33|1551.33|4
1639847910000|2021-12-18 17:18:30|1567|1551|1566.87|1550.87|1567|1551|1566.85|1550.85|4
1639847920000|2021-12-18 17:18:40|1566.5|1550.5|1565.95|1549.95|1566.5|1550.5|1565.95|1549.95|4
1639847930000|2021-12-18 17:18:50|1565.7|1549.7|1565.7|1549.7|1565.99|1549.99|1565.7|1549.7|4
1639847940000|2021-12-18 17:19:00|1565.65|1549.65|1565.65|1549.65|1565.65|1549.65|1565.65|1549.65|1
1639847950000|2021-12-18 17:19:10|1565.8|1549.8|1565.8|1549.8|1565.8|1549.8|1565.8|1549.8|1
1639847960000|2021-12-18 17:19:20|1565.5|1549.5|1564.97|1548.97|1565.5|1549.5|1564.97|1548.97|6
1639847970000|2021-12-18 17:19:30|1564.7|1548.7|1565.47|1549.47|1565.47|1549.47|1564.7|1548.7|3
1639847980000|2021-12-18 17:19:40|1565.49|1549.49|1565.5|1549.5|1565.6|1549.6|1565.49|1549.49|6
1639847990000|2021-12-18 17:19:50|1565.9|1549.9|1565.5|1549.5|1565.9|1549.9|1565.5|1549.5|2
1639848000000|2021-12-18 17:20:00|1565.75|1549.75|1565.47|1549.47|1565.75|1549.75|1565.47|1549.47|4
1639848010000|2021-12-18 17:20:10|1565.49|1549.49|1565.47|1549.47|1565.49|1549.49|1565.4|1549.4|4
1639848020000|2021-12-18 17:20:20|1565.25|1549.25|1565.37|1549.37|1565.37|1549.37|1565.15|1549.15|3
1639848030000|2021-12-18 17:20:30|1565.52|1549.52|1565.49|1549.49|1565.52|1549.52|1564.97|1548.97|4
1639848040000|2021-12-18 17:20:40|1565.47|1549.47|1565.72|1549.72|1565.97|1549.97|1565.47|1549.47|3
1639848050000|2021-12-18 17:20:50|1565.47|1549.47|1565.75|1549.75|1565.75|1549.75|1565.47|1549.47|3
1639848060000|2021-12-18 17:21:00|1565.5|1549.5|1565.49|1549.49|1565.5|1549.5|1565.49|1549.49|2
1639848070000|2021-12-18 17:21:10|1565.4|1549.4|1565.5|1549.5|1565.5|1549.5|1565.4|1549.4|3
1639848080000|2021-12-18 17:21:20|1565.6|1549.6|1565.5|1549.5|1565.65|1549.65|1565.5|1549.5|4
1639848090000|2021-12-18 17:21:30|1565.9|1549.9|1566.9|1550.9|1567.4|1551.4|1565.75|1549.75|8
1639848100000|2021-12-18 17:21:40|1567.11|1551.11|1567|1551|1567.45|1551.45|1567|1551|3
1639848110000|2021-12-18 17:21:50|1567.32|1551.32|1567.5|1551.5|1567.5|1551.5|1567.1|1551.1|4
1639848120000|2021-12-18 17:22:00|1567.2|1551.2|1567.62|1551.62|1568.2|1552.2|1567.18|1551.18|11
1639848130000|2021-12-18 17:22:10|1567.48|1551.48|1567.75|1551.75|1567.75|1551.75|1567.37|1551.37|9
1639848140000|2021-12-18 17:22:20|1567.48|1551.48|1567.9|1551.9|1567.9|1551.9|1567.48|1551.48|2
1639848150000|2021-12-18 17:22:30|1567.75|1551.75|1567.5|1551.5|1567.75|1551.75|1567.18|1551.18|8
1639848160000|2021-12-18 17:22:40|1567.75|1551.75|1567.5|1551.5|1567.75|1551.75|1567.5|1551.5|3
1639848170000|2021-12-18 17:22:50|1567.9|1551.9|1568|1552|1568.4|1552.4|1567.9|1551.9|4
1639848180000|2021-12-18 17:23:00|1568.45|1552.45|1568.75|1552.75|1569|1553|1568.35|1552.35|7
1639848190000|2021-12-18 17:23:10|1568.88|1552.88|1569.03|1553.03|1569.25|1553.25|1568.75|1552.75|4
1639848200000|2021-12-18 17:23:20|1569.13|1553.13|1568.9|1552.9|1569.13|1553.13|1568.9|1552.9|2
1639848210000|2021-12-18 17:23:30|1569.22|1553.22|1569.37|1553.37|1569.62|1553.62|1569.22|1553.22|5
1639848220000|2021-12-18 17:23:40|1569.59|1553.59|1569.5|1553.5|1569.77|1553.77|1569.5|1553.5|6
1639848230000|2021-12-18 17:23:50|1569.6|1553.6|1569.5|1553.5|1570.12|1554.12|1569.5|1553.5|4
1639848240000|2021-12-18 17:24:00|1569.69|1553.69|1570.4|1554.4|1570.4|1554.4|1569.69|1553.69|10
1639848250000|2021-12-18 17:24:10|1570.41|1554.41|1571.14|1555.14|1571.14|1555.14|1570.41|1554.41|5
1639848260000|2021-12-18 17:24:20|1570.76|1554.76|1570.64|1554.64|1571.14|1555.14|1570.64|1554.64|4
1639848270000|2021-12-18 17:24:30|1570.63|1554.63|1570.59|1554.59|1570.89|1554.89|1570.59|1554.59|3
1639848280000|2021-12-18 17:24:40|1570.6|1554.6|1570.89|1554.89|1571.12|1555.12|1570.6|1554.6|10
1639848290000|2021-12-18 17:24:50|1571.12|1555.12|1570.87|1554.87|1571.12|1555.12|1570.87|1554.87|2
1639848300000|2021-12-18 17:25:00|1571.35|1555.35|1571.44|1555.44|1571.44|1555.44|1570.99|1554.99|4
1639848310000|2021-12-18 17:25:10|1571.5|1555.5|1571.72|1555.72|1571.75|1555.75|1571.5|1555.5|3
1639848320000|2021-12-18 17:25:20|1572.05|1556.05|1571.72|1555.72|1572.05|1556.05|1571.72|1555.72|2
1639848330000|2021-12-18 17:25:30|1572.3|1556.3|1571.5|1555.5|1572.3|1556.3|1571.5|1555.5|5
1639848340000|2021-12-18 17:25:40|1571.29|1555.29|1570.5|1554.5|1571.5|1555.5|1570.5|1554.5|10
1639848350000|2021-12-18 17:25:50|1570.14|1554.14|1570|1554|1570.14|1554.14|1570|1554|2
1639848360000|2021-12-18 17:26:00|1569.5|1553.5|1569.75|1553.75|1570|1554|1569.5|1553.5|9
1639848370000|2021-12-18 17:26:10|1569.5|1553.5|1569.75|1553.75|1569.92|1553.92|1569.5|1553.5|4
1639848380000|2021-12-18 17:26:20|1569.5|1553.5|1568.5|1552.5|1569.75|1553.75|1568.5|1552.5|7
1639848390000|2021-12-18 17:26:30|1568.27|1552.27|1569|1553|1569|1553|1568.27|1552.27|3
1639848400000|2021-12-18 17:26:40|1569.08|1553.08|1569.11|1553.11|1569.11|1553.11|1568.68|1552.68|7
1639848410000|2021-12-18 17:26:50|1569.1|1553.1|1569.2|1553.2|1570.05|1554.05|1569.1|1553.1|11
1639848420000|2021-12-18 17:27:00|1569.21|1553.21|1569.5|1553.5|1569.75|1553.75|1569.2|1553.2|6
1639848430000|2021-12-18 17:27:10|1569.75|1553.75|1569.5|1553.5|1569.75|1553.75|1569.5|1553.5|4
1639848440000|2021-12-18 17:27:20|1570.09|1554.09|1569.88|1553.88|1570.09|1554.09|1569.88|1553.88|5
1639848450000|2021-12-18 17:27:30|1569.5|1553.5|1569.5|1553.5|1570|1554|1569.33|1553.33|6
1639848460000|2021-12-18 17:27:40|1569.41|1553.41|1569.39|1553.39|1569.5|1553.5|1569.39|1553.39|4
1639848470000|2021-12-18 17:27:50|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1639848480000|2021-12-18 17:28:00|1570|1554|1569.5|1553.5|1570.1|1554.1|1569.32|1553.32|9
1639848490000|2021-12-18 17:28:10|1569.58|1553.58|1569.24|1553.24|1569.58|1553.58|1569.24|1553.24|3
1639848500000|2021-12-18 17:28:20|1569.5|1553.5|1569.9|1553.9|1569.9|1553.9|1569.5|1553.5|2
1639848510000|2021-12-18 17:28:30|1569.5|1553.5|1569.88|1553.88|1569.88|1553.88|1569.5|1553.5|2
1639848520000|2021-12-18 17:28:40|1569.96|1553.96|1570.5|1554.5|1570.5|1554.5|1569.5|1553.5|9
1639848530000|2021-12-18 17:28:50|1570.59|1554.59|1570.58|1554.58|1570.59|1554.59|1570.5|1554.5|3
1639848540000|2021-12-18 17:29:00|1570.53|1554.53|1570.46|1554.46|1570.53|1554.53|1570.46|1554.46|2
1639848550000|2021-12-18 17:29:10|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.4|1554.4|4
1639848560000|2021-12-18 17:29:20|1570.32|1554.32|1569|1553|1570.32|1554.32|1569|1553|3
1639848570000|2021-12-18 17:29:30|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1639848580000|2021-12-18 17:29:40|1569.59|1553.59|1569.65|1553.65|1569.74|1553.74|1569.5|1553.5|5
1639848590000|2021-12-18 17:29:50|1569.74|1553.74|1570.5|1554.5|1570.5|1554.5|1569.74|1553.74|9
1639848600000|2021-12-18 17:30:00|1570.61|1554.61|1570.5|1554.5|1570.87|1554.87|1570.5|1554.5|6
1639848610000|2021-12-18 17:30:10|1570.58|1554.58|1569.65|1553.65|1570.58|1554.58|1569.65|1553.65|6
1639848620000|2021-12-18 17:30:20|1569.5|1553.5|1570.54|1554.54|1570.82|1554.82|1569.5|1553.5|4
1639848630000|2021-12-18 17:30:30|1570.5|1554.5|1571.15|1555.15|1571.15|1555.15|1570.5|1554.5|4
1639848650000|2021-12-18 17:30:50|1570.65|1554.65|1571.05|1555.05|1571.15|1555.15|1570.65|1554.65|8
1639848660000|2021-12-18 17:31:00|1571.39|1555.39|1571.5|1555.5|1571.77|1555.77|1571.39|1555.39|5
1639848670000|2021-12-18 17:31:10|1571.65|1555.65|1572|1556|1572.13|1556.13|1571.5|1555.5|8
1639848680000|2021-12-18 17:31:20|1572.07|1556.07|1573.04|1557.04|1573.04|1557.04|1572.07|1556.07|9
1639848690000|2021-12-18 17:31:30|1573.05|1557.05|1574.3|1558.3|1574.3|1558.3|1573.02|1557.02|8
1639848700000|2021-12-18 17:31:40|1573.8|1557.8|1574.5|1558.5|1574.8|1558.8|1573.61|1557.61|8
1639848710000|2021-12-18 17:31:50|1575.5|1559.5|1575.5|1559.5|1575.7|1559.7|1575.5|1559.5|3
1639848720000|2021-12-18 17:32:00|1575.29|1559.29|1576|1560|1576|1560|1575.29|1559.29|4
1639848730000|2021-12-18 17:32:10|1575.93|1559.93|1576|1560|1576|1560|1575.92|1559.92|4
1639848740000|2021-12-18 17:32:20|1575.95|1559.95|1576.09|1560.09|1576.09|1560.09|1575.95|1559.95|3
1639848750000|2021-12-18 17:32:30|1576.5|1560.5|1576.9|1560.9|1577.25|1561.25|1576.5|1560.5|7
1639848760000|2021-12-18 17:32:40|1577.35|1561.35|1575.89|1559.89|1577.35|1561.35|1575.89|1559.89|11
1639848770000|2021-12-18 17:32:50|1576.18|1560.18|1575.61|1559.61|1576.18|1560.18|1575.36|1559.36|14
1639848780000|2021-12-18 17:33:00|1575.36|1559.36|1575.9|1559.9|1575.9|1559.9|1575.25|1559.25|13
1639848790000|2021-12-18 17:33:10|1575.95|1559.95|1576.5|1560.5|1576.5|1560.5|1575.95|1559.95|4
1639848800000|2021-12-18 17:33:20|1576.81|1560.81|1577|1561|1577|1561|1576.44|1560.44|6
1639848810000|2021-12-18 17:33:30|1577.45|1561.45|1577.88|1561.88|1577.88|1561.88|1577.45|1561.45|4
1639848820000|2021-12-18 17:33:40|1577.93|1561.93|1578.5|1562.5|1578.5|1562.5|1577.93|1561.93|4
1639848830000|2021-12-18 17:33:50|1578.7|1562.7|1578.5|1562.5|1578.7|1562.7|1578.13|1562.13|8
1639848840000|2021-12-18 17:34:00|1578.3|1562.3|1577.88|1561.88|1578.45|1562.45|1577.88|1561.88|4
1639848850000|2021-12-18 17:34:10|1578|1562|1575.7|1559.7|1578|1562|1575.7|1559.7|15
1639848860000|2021-12-18 17:34:20|1575.6|1559.6|1575|1559|1575.6|1559.6|1574.89|1558.89|3
1639848870000|2021-12-18 17:34:30|1574.75|1558.75|1574.79|1558.79|1575.25|1559.25|1574.75|1558.75|4
1639848880000|2021-12-18 17:34:40|1574.75|1558.75|1574.75|1558.75|1574.75|1558.75|1574.5|1558.5|7
1639848890000|2021-12-18 17:34:50|1574.5|1558.5|1574.5|1558.5|1574.82|1558.82|1574.5|1558.5|3
1639848900000|2021-12-18 17:35:00|1574.55|1558.55|1575.75|1559.75|1575.85|1559.85|1574.55|1558.55|9
1639848910000|2021-12-18 17:35:10|1575.79|1559.79|1576.49|1560.49|1576.79|1560.79|1575.79|1559.79|9
1639848920000|2021-12-18 17:35:20|1576.25|1560.25|1576.79|1560.79|1577|1561|1576.25|1560.25|7
1639848930000|2021-12-18 17:35:30|1577|1561|1577|1561|1577|1561|1577|1561|1
1639848940000|2021-12-18 17:35:40|1577.35|1561.35|1577.44|1561.44|1577.5|1561.5|1577.35|1561.35|3
1639848950000|2021-12-18 17:35:50|1577.5|1561.5|1577.75|1561.75|1578.17|1562.17|1577.5|1561.5|4
1639848960000|2021-12-18 17:36:00|1577.85|1561.85|1577.85|1561.85|1577.85|1561.85|1577.85|1561.85|1
1639848970000|2021-12-18 17:36:10|1577.95|1561.95|1577.95|1561.95|1577.95|1561.95|1577.95|1561.95|1
1639848980000|2021-12-18 17:36:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1639849010000|2021-12-18 17:36:50|1577.63|1561.63|1577.6|1561.6|1577.63|1561.63|1577.5|1561.5|3
1639849020000|2021-12-18 17:37:00|1578.25|1562.25|1578.25|1562.25|1578.25|1562.25|1578.25|1562.25|1
1639849030000|2021-12-18 17:37:10|1577.85|1561.85|1578.25|1562.25|1578.25|1562.25|1577.85|1561.85|2
1639849050000|2021-12-18 17:37:30|1578.5|1562.5|1578.79|1562.79|1579|1563|1578.3|1562.3|10
1639849060000|2021-12-18 17:37:40|1578.5|1562.5|1579.35|1563.35|1579.35|1563.35|1578.5|1562.5|5
1639849070000|2021-12-18 17:37:50|1579.25|1563.25|1579.41|1563.41|1579.43|1563.43|1579.24|1563.24|4
1639849080000|2021-12-18 17:38:00|1579.5|1563.5|1579.39|1563.39|1579.5|1563.5|1579.39|1563.39|2
1639849090000|2021-12-18 17:38:10|1579.45|1563.45|1578.6|1562.6|1579.45|1563.45|1578.47|1562.47|6
1639849100000|2021-12-18 17:38:20|1578.5|1562.5|1578.4|1562.4|1578.5|1562.5|1578|1562|6
1639849110000|2021-12-18 17:38:30|1578|1562|1578.5|1562.5|1578.5|1562.5|1578|1562|13
1639849120000|2021-12-18 17:38:40|1578.69|1562.69|1579.2|1563.2|1579.2|1563.2|1578.69|1562.69|2
1639849130000|2021-12-18 17:38:50|1579.27|1563.27|1579.5|1563.5|1579.5|1563.5|1578.85|1562.85|5
1639849140000|2021-12-18 17:39:00|1579.44|1563.44|1579.5|1563.5|1579.5|1563.5|1579.15|1563.15|3
1639849150000|2021-12-18 17:39:10|1579.35|1563.35|1578.5|1562.5|1579.35|1563.35|1578.5|1562.5|8
1639849170000|2021-12-18 17:39:30|1578.38|1562.38|1578.39|1562.39|1579.11|1563.11|1578.38|1562.38|5
1639849180000|2021-12-18 17:39:40|1578.8|1562.8|1576.66|1560.66|1578.8|1562.8|1576.66|1560.66|13
1639849190000|2021-12-18 17:39:50|1576.54|1560.54|1573.35|1557.35|1576.54|1560.54|1573.09|1557.09|18
1639849200000|2021-12-18 17:40:00|1573.34|1557.34|1573.07|1557.07|1573.6|1557.6|1573|1557|10
1639849210000|2021-12-18 17:40:10|1573.04|1557.04|1573.5|1557.5|1573.75|1557.75|1573.04|1557.04|5
1639849220000|2021-12-18 17:40:20|1573.55|1557.55|1574.5|1558.5|1574.5|1558.5|1573.5|1557.5|7
1639849230000|2021-12-18 17:40:30|1574.99|1558.99|1574.99|1558.99|1574.99|1558.99|1574.99|1558.99|1
1639849240000|2021-12-18 17:40:40|1574.88|1558.88|1574.58|1558.58|1575.15|1559.15|1574.5|1558.5|8
1639849250000|2021-12-18 17:40:50|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639849260000|2021-12-18 17:41:00|1574.63|1558.63|1574.5|1558.5|1574.85|1558.85|1574.5|1558.5|3
1639849270000|2021-12-18 17:41:10|1574.92|1558.92|1574.88|1558.88|1574.92|1558.92|1574.88|1558.88|2
1639849280000|2021-12-18 17:41:20|1575.4|1559.4|1575.17|1559.17|1575.57|1559.57|1575.17|1559.17|3
1639849290000|2021-12-18 17:41:30|1575|1559|1574.75|1558.75|1575|1559|1574.75|1558.75|2
1639849300000|2021-12-18 17:41:40|1575|1559|1574.15|1558.15|1575|1559|1574.15|1558.15|7
1639849310000|2021-12-18 17:41:50|1573.65|1557.65|1572.5|1556.5|1573.88|1557.88|1572.5|1556.5|10
1639849320000|2021-12-18 17:42:00|1572.72|1556.72|1572|1556|1573.22|1557.22|1572|1556|8
1639849330000|2021-12-18 17:42:10|1572.2|1556.2|1572.06|1556.06|1572.2|1556.2|1572|1556|5
1639849340000|2021-12-18 17:42:20|1572|1556|1572.5|1556.5|1572.5|1556.5|1572|1556|5
1639849350000|2021-12-18 17:42:30|1572.9|1556.9|1572.5|1556.5|1572.9|1556.9|1572.5|1556.5|2
1639849360000|2021-12-18 17:42:40|1572.55|1556.55|1572.55|1556.55|1572.55|1556.55|1572.55|1556.55|1
1639849370000|2021-12-18 17:42:50|1572.5|1556.5|1573.35|1557.35|1573.5|1557.5|1572.5|1556.5|7
1639849380000|2021-12-18 17:43:00|1573.62|1557.62|1573.5|1557.5|1573.62|1557.62|1573.5|1557.5|3
1639849390000|2021-12-18 17:43:10|1573.59|1557.59|1573.59|1557.59|1573.59|1557.59|1573.59|1557.59|1
1639849400000|2021-12-18 17:43:20|1573.5|1557.5|1573.78|1557.78|1573.78|1557.78|1573.5|1557.5|2
1639849410000|2021-12-18 17:43:30|1573.5|1557.5|1573.5|1557.5|1573.78|1557.78|1573.5|1557.5|3
1639849420000|2021-12-18 17:43:40|1573.57|1557.57|1573.86|1557.86|1573.86|1557.86|1573.5|1557.5|3
1639849430000|2021-12-18 17:43:50|1573.5|1557.5|1574.5|1558.5|1574.69|1558.69|1573.5|1557.5|6
1639849440000|2021-12-18 17:44:00|1574.93|1558.93|1574.9|1558.9|1574.93|1558.93|1574.5|1558.5|3
1639849480000|2021-12-18 17:44:40|1574.95|1558.95|1574.95|1558.95|1574.95|1558.95|1574.95|1558.95|1
1639849490000|2021-12-18 17:44:50|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1
1639849500000|2021-12-18 17:45:00|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1575.4|1559.4|1
1639849510000|2021-12-18 17:45:10|1575|1559|1574.88|1558.88|1575.4|1559.4|1574.88|1558.88|6
1639849520000|2021-12-18 17:45:20|1575|1559|1574.9|1558.9|1575|1559|1574.88|1558.88|4
1639849530000|2021-12-18 17:45:30|1575.04|1559.04|1575.04|1559.04|1575.1|1559.1|1575.04|1559.04|5
1639849540000|2021-12-18 17:45:40|1575.1|1559.1|1575.32|1559.32|1575.32|1559.32|1574.91|1558.91|12
1639849550000|2021-12-18 17:45:50|1575|1559|1575|1559|1575.32|1559.32|1575|1559|7
1639849560000|2021-12-18 17:46:00|1575.11|1559.11|1575|1559|1575.11|1559.11|1575|1559|2
1639849570000|2021-12-18 17:46:10|1574.66|1558.66|1575.4|1559.4|1575.4|1559.4|1574.66|1558.66|7
1639849590000|2021-12-18 17:46:30|1575.36|1559.36|1575.2|1559.2|1575.36|1559.36|1575.2|1559.2|2
1639849600000|2021-12-18 17:46:40|1575.95|1559.95|1575.5|1559.5|1575.95|1559.95|1575.5|1559.5|2
1639849610000|2021-12-18 17:46:50|1575.3|1559.3|1575.88|1559.88|1575.88|1559.88|1575.3|1559.3|3
1639849620000|2021-12-18 17:47:00|1575.45|1559.45|1575.75|1559.75|1575.88|1559.88|1575.45|1559.45|3
1639849630000|2021-12-18 17:47:10|1575.5|1559.5|1575.1|1559.1|1575.5|1559.5|1575.1|1559.1|2
1639849640000|2021-12-18 17:47:20|1575|1559|1573.5|1557.5|1575|1559|1573.44|1557.44|6
1639849650000|2021-12-18 17:47:30|1573.77|1557.77|1573.5|1557.5|1573.92|1557.92|1573.5|1557.5|4
1639849680000|2021-12-18 17:48:00|1573.17|1557.17|1573|1557|1573.25|1557.25|1573|1557|3
1639849690000|2021-12-18 17:48:10|1572.9|1556.9|1572.39|1556.39|1573.25|1557.25|1572.3|1556.3|6
1639849700000|2021-12-18 17:48:20|1572.3|1556.3|1573.88|1557.88|1573.88|1557.88|1572.3|1556.3|11
1639849710000|2021-12-18 17:48:30|1573.92|1557.92|1574.11|1558.11|1574.11|1558.11|1573.9|1557.9|4
1639849720000|2021-12-18 17:48:40|1573.9|1557.9|1574.72|1558.72|1574.72|1558.72|1573.9|1557.9|5
1639849730000|2021-12-18 17:48:50|1574.5|1558.5|1574.5|1558.5|1574.72|1558.72|1574.5|1558.5|5
1639849740000|2021-12-18 17:49:00|1574.72|1558.72|1574.5|1558.5|1574.75|1558.75|1574.5|1558.5|4
1639849760000|2021-12-18 17:49:20|1574.92|1558.92|1574.5|1558.5|1574.92|1558.92|1574.5|1558.5|2
1639849770000|2021-12-18 17:49:30|1574.75|1558.75|1575|1559|1575|1559|1574.5|1558.5|3
1639849800000|2021-12-18 17:50:00|1575.1|1559.1|1574.75|1558.75|1575.1|1559.1|1574.5|1558.5|5
1639849810000|2021-12-18 17:50:10|1574.5|1558.5|1575|1559|1575.25|1559.25|1574.5|1558.5|5
1639849830000|2021-12-18 17:50:30|1575.18|1559.18|1575.18|1559.18|1575.18|1559.18|1575.18|1559.18|1
1639849850000|2021-12-18 17:50:50|1575|1559|1575|1559|1575|1559|1575|1559|1
1639849860000|2021-12-18 17:51:00|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639849870000|2021-12-18 17:51:10|1574.25|1558.25|1572.5|1556.5|1574.25|1558.25|1572.5|1556.5|7
1639849880000|2021-12-18 17:51:20|1572.67|1556.67|1571.79|1555.79|1572.67|1556.67|1571.5|1555.5|9
1639849890000|2021-12-18 17:51:30|1571.5|1555.5|1572.5|1556.5|1572.5|1556.5|1571.5|1555.5|3
1639849900000|2021-12-18 17:51:40|1572.55|1556.55|1573|1557|1573.45|1557.45|1572.5|1556.5|6
1639849910000|2021-12-18 17:51:50|1573.05|1557.05|1572.9|1556.9|1573.05|1557.05|1572.9|1556.9|2
1639849920000|2021-12-18 17:52:00|1573.2|1557.2|1572.5|1556.5|1573.2|1557.2|1572.5|1556.5|6
1639849930000|2021-12-18 17:52:10|1572.15|1556.15|1572.4|1556.4|1572.4|1556.4|1572.15|1556.15|3
1639849950000|2021-12-18 17:52:30|1572.33|1556.33|1571.4|1555.4|1572.33|1556.33|1571.4|1555.4|5
1639849960000|2021-12-18 17:52:40|1571.41|1555.41|1571.35|1555.35|1571.5|1555.5|1571.35|1555.35|7
1639849970000|2021-12-18 17:52:50|1571.34|1555.34|1571.22|1555.22|1571.5|1555.5|1571.22|1555.22|4
1639849980000|2021-12-18 17:53:00|1571|1555|1571.64|1555.64|1571.75|1555.75|1570.51|1554.51|7
1639849990000|2021-12-18 17:53:10|1571.55|1555.55|1571.09|1555.09|1572|1556|1571.09|1555.09|8
1639850000000|2021-12-18 17:53:20|1571.24|1555.24|1571.5|1555.5|1571.5|1555.5|1571.14|1555.14|3
1639850010000|2021-12-18 17:53:30|1571.75|1555.75|1571.75|1555.75|1571.76|1555.76|1571.5|1555.5|7
1639850030000|2021-12-18 17:53:50|1571.5|1555.5|1571.51|1555.51|1571.51|1555.51|1571.5|1555.5|2
1639850040000|2021-12-18 17:54:00|1571.3|1555.3|1570.75|1554.75|1571.3|1555.3|1570.75|1554.75|4
1639850050000|2021-12-18 17:54:10|1571.01|1555.01|1571.24|1555.24|1571.41|1555.41|1571.01|1555.01|7
1639850060000|2021-12-18 17:54:20|1571.41|1555.41|1571.01|1555.01|1571.41|1555.41|1570.73|1554.73|7
1639850090000|2021-12-18 17:54:50|1571.21|1555.21|1571.51|1555.51|1571.51|1555.51|1571.21|1555.21|5
1639850100000|2021-12-18 17:55:00|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1639850110000|2021-12-18 17:55:10|1571.51|1555.51|1571.45|1555.45|1571.51|1555.51|1571.45|1555.45|2
1639850120000|2021-12-18 17:55:20|1571.46|1555.46|1571.46|1555.46|1571.46|1555.46|1571.46|1555.46|1
1639850130000|2021-12-18 17:55:30|1571.45|1555.45|1571.46|1555.46|1571.59|1555.59|1571.45|1555.45|4
1639850140000|2021-12-18 17:55:40|1571.55|1555.55|1571.5|1555.5|1571.55|1555.55|1571.5|1555.5|2
1639850150000|2021-12-18 17:55:50|1571.46|1555.46|1571.46|1555.46|1571.5|1555.5|1571.39|1555.39|8
1639850160000|2021-12-18 17:56:00|1571.45|1555.45|1571.45|1555.45|1571.45|1555.45|1571.45|1555.45|1
1639850170000|2021-12-18 17:56:10|1571.4|1555.4|1572.36|1556.36|1572.36|1556.36|1571.29|1555.29|8
1639850180000|2021-12-18 17:56:20|1572.37|1556.37|1573.5|1557.5|1573.55|1557.55|1572.37|1556.37|10
1639850190000|2021-12-18 17:56:30|1573|1557|1573.25|1557.25|1573.25|1557.25|1573|1557|2
1639850200000|2021-12-18 17:56:40|1572.65|1556.65|1573.3|1557.3|1573.3|1557.3|1572.5|1556.5|4
1639850210000|2021-12-18 17:56:50|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1639850220000|2021-12-18 17:57:00|1573.74|1557.74|1573.5|1557.5|1573.74|1557.74|1573.45|1557.45|5
1639850240000|2021-12-18 17:57:20|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1
1639850250000|2021-12-18 17:57:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.35|1557.35|3
1639850260000|2021-12-18 17:57:40|1573.72|1557.72|1573.5|1557.5|1573.72|1557.72|1573.5|1557.5|2
1639850270000|2021-12-18 17:57:50|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1639850280000|2021-12-18 17:58:00|1573.48|1557.48|1573.5|1557.5|1573.5|1557.5|1573.45|1557.45|5
1639850290000|2021-12-18 17:58:10|1573.45|1557.45|1573.5|1557.5|1573.5|1557.5|1573.45|1557.45|3
1639850300000|2021-12-18 17:58:20|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1573.4|1557.4|1
1639850310000|2021-12-18 17:58:30|1573.45|1557.45|1573|1557|1573.45|1557.45|1573|1557|4
1639850320000|2021-12-18 17:58:40|1573.3|1557.3|1573.3|1557.3|1573.4|1557.4|1573.3|1557.3|5
1639850330000|2021-12-18 17:58:50|1573.4|1557.4|1573.5|1557.5|1573.61|1557.61|1573.3|1557.3|10
1639850340000|2021-12-18 17:59:00|1573.75|1557.75|1573.5|1557.5|1573.75|1557.75|1573.5|1557.5|2
1639850360000|2021-12-18 17:59:20|1573.55|1557.55|1573.25|1557.25|1573.6|1557.6|1573.25|1557.25|4
1639850370000|2021-12-18 17:59:30|1573.32|1557.32|1573.72|1557.72|1573.72|1557.72|1573|1557|4
1639850390000|2021-12-18 17:59:50|1574.08|1558.08|1574.27|1558.27|1574.27|1558.27|1574|1558|3
1639850400000|2021-12-18 18:00:00|1574|1558|1573.72|1557.72|1574.27|1558.27|1573.39|1557.39|7
1639850410000|2021-12-18 18:00:10|1573.5|1557.5|1572.2|1556.2|1573.5|1557.5|1572.2|1556.2|6
1639850420000|2021-12-18 18:00:20|1572.19|1556.19|1573.72|1557.72|1573.72|1557.72|1570|1554|11
1639850430000|2021-12-18 18:00:30|1573.53|1557.53|1574.28|1558.28|1574.3|1558.3|1573.53|1557.53|6
1639850440000|2021-12-18 18:00:40|1574.29|1558.29|1574.28|1558.28|1574.4|1558.4|1574.28|1558.28|9
1639850450000|2021-12-18 18:00:50|1574|1558|1574.24|1558.24|1574.45|1558.45|1574|1558|7
1639850460000|2021-12-18 18:01:00|1574.96|1558.96|1574.93|1558.93|1575.18|1559.18|1574.46|1558.46|9
1639850470000|2021-12-18 18:01:10|1574.75|1558.75|1575.37|1559.37|1575.37|1559.37|1574.75|1558.75|6
1639850480000|2021-12-18 18:01:20|1575.64|1559.64|1576.67|1560.67|1576.9|1560.9|1575.53|1559.53|16
1639850490000|2021-12-18 18:01:30|1577.17|1561.17|1577.36|1561.36|1577.55|1561.55|1577.17|1561.17|8
1639850500000|2021-12-18 18:01:40|1576.98|1560.98|1577.04|1561.04|1577.17|1561.17|1576.98|1560.98|3
1639850510000|2021-12-18 18:01:50|1577.02|1561.02|1576.75|1560.75|1577.02|1561.02|1576.39|1560.39|11
1639850520000|2021-12-18 18:02:00|1576.35|1560.35|1576.54|1560.54|1576.86|1560.86|1576.1|1560.1|10
1639850530000|2021-12-18 18:02:10|1576.32|1560.32|1576.56|1560.56|1576.86|1560.86|1576.32|1560.32|8
1639850540000|2021-12-18 18:02:20|1576.31|1560.31|1576.78|1560.78|1576.78|1560.78|1576.31|1560.31|4
1639850550000|2021-12-18 18:02:30|1577.1|1561.1|1576.85|1560.85|1577.1|1561.1|1576.85|1560.85|2
1639850560000|2021-12-18 18:02:40|1576.9|1560.9|1577.37|1561.37|1577.47|1561.47|1576.9|1560.9|10
1639850570000|2021-12-18 18:02:50|1577.62|1561.62|1577.62|1561.62|1577.63|1561.63|1577.37|1561.37|5
1639850580000|2021-12-18 18:03:00|1577.7|1561.7|1577.68|1561.68|1577.7|1561.7|1577.2|1561.2|10
1639850590000|2021-12-18 18:03:10|1577.34|1561.34|1577.6|1561.6|1577.61|1561.61|1577.34|1561.34|5
1639850610000|2021-12-18 18:03:30|1577.35|1561.35|1577.65|1561.65|1577.73|1561.73|1577.35|1561.35|11
1639850620000|2021-12-18 18:03:40|1577.78|1561.78|1578.06|1562.06|1578.06|1562.06|1577.78|1561.78|3
1639850630000|2021-12-18 18:03:50|1578.05|1562.05|1578.88|1562.88|1578.94|1562.94|1577.93|1561.93|10
1639850640000|2021-12-18 18:04:00|1579.19|1563.19|1578.81|1562.81|1579.19|1563.19|1578.81|1562.81|3
1639850650000|2021-12-18 18:04:10|1579.03|1563.03|1578.51|1562.51|1579.03|1563.03|1578.5|1562.5|10
1639850660000|2021-12-18 18:04:20|1578.52|1562.52|1578.25|1562.25|1578.52|1562.52|1578.2|1562.2|6
1639850670000|2021-12-18 18:04:30|1578.23|1562.23|1579.62|1563.62|1579.62|1563.62|1578.23|1562.23|6
1639850680000|2021-12-18 18:04:40|1579.59|1563.59|1579.59|1563.59|1579.59|1563.59|1579.59|1563.59|1
1639850690000|2021-12-18 18:04:50|1579.6|1563.6|1580.88|1564.88|1581.08|1565.08|1579.6|1563.6|12
1639850700000|2021-12-18 18:05:00|1581.28|1565.28|1581.45|1565.45|1581.45|1565.45|1581.21|1565.21|4
1639850710000|2021-12-18 18:05:10|1581.21|1565.21|1581.21|1565.21|1581.21|1565.21|1581.21|1565.21|1
1639850720000|2021-12-18 18:05:20|1581.26|1565.26|1581.27|1565.27|1581.27|1565.27|1581.26|1565.26|2
1639850730000|2021-12-18 18:05:30|1581.26|1565.26|1580.83|1564.83|1581.27|1565.27|1580.76|1564.76|10
1639850740000|2021-12-18 18:05:40|1581.05|1565.05|1581.5|1565.5|1581.5|1565.5|1581.05|1565.05|5
1639850780000|2021-12-18 18:06:20|1581.69|1565.69|1581.58|1565.58|1581.93|1565.93|1581.5|1565.5|7
1639850790000|2021-12-18 18:06:30|1581.67|1565.67|1581.5|1565.5|1581.7|1565.7|1581.44|1565.44|8
1639850800000|2021-12-18 18:06:40|1581.44|1565.44|1582.5|1566.5|1582.5|1566.5|1581.39|1565.39|9
1639850820000|2021-12-18 18:07:00|1582.68|1566.68|1582.68|1566.68|1582.96|1566.96|1582.68|1566.68|5
1639850830000|2021-12-18 18:07:10|1582.56|1566.56|1582.7|1566.7|1582.8|1566.8|1582.56|1566.56|4
1639850840000|2021-12-18 18:07:20|1582.49|1566.49|1582.78|1566.78|1582.78|1566.78|1582.49|1566.49|3
1639850850000|2021-12-18 18:07:30|1582.7|1566.7|1582.7|1566.7|1582.78|1566.78|1582.7|1566.7|3
1639850860000|2021-12-18 18:07:40|1582.5|1566.5|1582.92|1566.92|1582.92|1566.92|1582.5|1566.5|6
1639850870000|2021-12-18 18:07:50|1582.9|1566.9|1583.6|1567.6|1583.7|1567.7|1582.9|1566.9|5
1639850880000|2021-12-18 18:08:00|1583.7|1567.7|1583.61|1567.61|1583.7|1567.7|1583.61|1567.61|2
1639850890000|2021-12-18 18:08:10|1583.65|1567.65|1583.88|1567.88|1583.88|1567.88|1583.5|1567.5|3
1639850900000|2021-12-18 18:08:20|1583.92|1567.92|1583.92|1567.92|1583.92|1567.92|1583.92|1567.92|1
1639850910000|2021-12-18 18:08:30|1583.61|1567.61|1585.17|1569.17|1585.17|1569.17|1583.61|1567.61|9
1639850920000|2021-12-18 18:08:40|1584.98|1568.98|1584.42|1568.42|1584.98|1568.98|1584.41|1568.41|3
1639850930000|2021-12-18 18:08:50|1584.92|1568.92|1584.44|1568.44|1584.92|1568.92|1584.35|1568.35|10
1639850940000|2021-12-18 18:09:00|1584.37|1568.37|1585.27|1569.27|1585.27|1569.27|1584.37|1568.37|12
1639850950000|2021-12-18 18:09:10|1585.35|1569.35|1585.3|1569.3|1585.35|1569.35|1584.58|1568.58|6
1639850960000|2021-12-18 18:09:20|1585.22|1569.22|1585.22|1569.22|1585.22|1569.22|1585.22|1569.22|1
1639850970000|2021-12-18 18:09:30|1585.04|1569.04|1584.67|1568.67|1585.04|1569.04|1584.5|1568.5|6
1639850980000|2021-12-18 18:09:40|1584.75|1568.75|1585.6|1569.6|1585.6|1569.6|1584.5|1568.5|13
1639850990000|2021-12-18 18:09:50|1585.52|1569.52|1585.52|1569.52|1585.53|1569.53|1585.52|1569.52|3
1639851000000|2021-12-18 18:10:00|1585.42|1569.42|1585.4|1569.4|1585.42|1569.42|1585.4|1569.4|2
1639851010000|2021-12-18 18:10:10|1585.5|1569.5|1585.17|1569.17|1585.88|1569.88|1585.17|1569.17|6
1639851020000|2021-12-18 18:10:20|1585.1|1569.1|1585.06|1569.06|1585.17|1569.17|1585.06|1569.06|3
1639851030000|2021-12-18 18:10:30|1584.85|1568.85|1584.84|1568.84|1585.06|1569.06|1584.75|1568.75|5
1639851040000|2021-12-18 18:10:40|1584.85|1568.85|1584.36|1568.36|1584.85|1568.85|1584.3|1568.3|8
1639851050000|2021-12-18 18:10:50|1584.21|1568.21|1583.79|1567.79|1584.21|1568.21|1583.79|1567.79|8
1639851080000|2021-12-18 18:11:20|1583.83|1567.83|1582.17|1566.17|1583.83|1567.83|1582.17|1566.17|13
1639851090000|2021-12-18 18:11:30|1582.39|1566.39|1582.86|1566.86|1582.86|1566.86|1582.17|1566.17|4
1639851100000|2021-12-18 18:11:40|1582.75|1566.75|1582.45|1566.45|1583.11|1567.11|1582.44|1566.44|7
1639851110000|2021-12-18 18:11:50|1582.41|1566.41|1582.41|1566.41|1582.45|1566.45|1582.38|1566.38|4
1639851120000|2021-12-18 18:12:00|1582.42|1566.42|1582.23|1566.23|1582.42|1566.42|1582.22|1566.22|4
1639851130000|2021-12-18 18:12:10|1582.12|1566.12|1581.42|1565.42|1582.12|1566.12|1581.42|1565.42|4
1639851140000|2021-12-18 18:12:20|1581.5|1565.5|1581.5|1565.5|1581.99|1565.99|1581.5|1565.5|6
1639851150000|2021-12-18 18:12:30|1581.38|1565.38|1580.46|1564.46|1581.5|1565.5|1580.46|1564.46|6
1639851160000|2021-12-18 18:12:40|1580.42|1564.42|1580.71|1564.71|1581.04|1565.04|1580.1|1564.1|10
1639851170000|2021-12-18 18:12:50|1580.69|1564.69|1580.77|1564.77|1581.02|1565.02|1580.5|1564.5|15
1639851180000|2021-12-18 18:13:00|1581.02|1565.02|1580.79|1564.79|1581.02|1565.02|1580.5|1564.5|10
1639851190000|2021-12-18 18:13:10|1580.5|1564.5|1580.79|1564.79|1580.79|1564.79|1580.5|1564.5|8
1639851200000|2021-12-18 18:13:20|1580.5|1564.5|1580.5|1564.5|1580.79|1564.79|1580.3|1564.3|6
1639851210000|2021-12-18 18:13:30|1580.3|1564.3|1581.01|1565.01|1581.01|1565.01|1580.3|1564.3|6
1639851220000|2021-12-18 18:13:40|1580.72|1564.72|1581.5|1565.5|1581.5|1565.5|1580.72|1564.72|7
1639851230000|2021-12-18 18:13:50|1581.72|1565.72|1582.73|1566.73|1582.86|1566.86|1581.72|1565.72|7
1639851240000|2021-12-18 18:14:00|1582.69|1566.69|1582.79|1566.79|1583|1567|1582.69|1566.69|4
1639851250000|2021-12-18 18:14:10|1583.2|1567.2|1583.1|1567.1|1583.2|1567.2|1583.1|1567.1|2
1639851260000|2021-12-18 18:14:20|1583.29|1567.29|1583.72|1567.72|1584|1568|1583.11|1567.11|10
1639851290000|2021-12-18 18:14:50|1584|1568|1583.75|1567.75|1584|1568|1583.72|1567.72|4
1639851300000|2021-12-18 18:15:00|1583.9|1567.9|1584.56|1568.56|1584.56|1568.56|1583.65|1567.65|7
1639851310000|2021-12-18 18:15:10|1584.57|1568.57|1584.89|1568.89|1584.89|1568.89|1584.56|1568.56|7
1639851320000|2021-12-18 18:15:20|1584.6|1568.6|1585.55|1569.55|1585.55|1569.55|1584.6|1568.6|8
1639851340000|2021-12-18 18:15:40|1585.8|1569.8|1585.77|1569.77|1585.85|1569.85|1585.56|1569.56|5
1639851350000|2021-12-18 18:15:50|1586.18|1570.18|1586|1570|1586.45|1570.45|1585.77|1569.77|7
1639851360000|2021-12-18 18:16:00|1586.25|1570.25|1586.25|1570.25|1586.25|1570.25|1586.25|1570.25|1
1639851380000|2021-12-18 18:16:20|1586.3|1570.3|1584.43|1568.43|1586.3|1570.3|1584.43|1568.43|11
1639851390000|2021-12-18 18:16:30|1584.29|1568.29|1583.92|1567.92|1584.39|1568.39|1583.44|1567.44|13
1639851400000|2021-12-18 18:16:40|1583.97|1567.97|1583.92|1567.92|1584.13|1568.13|1583.92|1567.92|4
1639851410000|2021-12-18 18:16:50|1583.89|1567.89|1583.61|1567.61|1584.11|1568.11|1583.61|1567.61|3
1639851420000|2021-12-18 18:17:00|1583.35|1567.35|1583.29|1567.29|1583.35|1567.35|1583.28|1567.28|3
1639851430000|2021-12-18 18:17:10|1583.06|1567.06|1581.19|1565.19|1583.06|1567.06|1581.18|1565.18|13
1639851450000|2021-12-18 18:17:30|1581.3|1565.3|1580.57|1564.57|1581.3|1565.3|1580.35|1564.35|7
1639851460000|2021-12-18 18:17:40|1580.36|1564.36|1581.65|1565.65|1581.65|1565.65|1579.67|1563.67|20
1639851470000|2021-12-18 18:17:50|1582.37|1566.37|1581.52|1565.52|1582.37|1566.37|1581.33|1565.33|14
1639851480000|2021-12-18 18:18:00|1581.63|1565.63|1581.4|1565.4|1582.2|1566.2|1581.4|1565.4|9
1639851490000|2021-12-18 18:18:10|1581.41|1565.41|1582|1566|1582.25|1566.25|1581.39|1565.39|12
1639851500000|2021-12-18 18:18:20|1582.25|1566.25|1582.25|1566.25|1582.67|1566.67|1582.25|1566.25|9
1639851510000|2021-12-18 18:18:30|1582.47|1566.47|1582.64|1566.64|1583.05|1567.05|1582.25|1566.25|10
1639851520000|2021-12-18 18:18:40|1582.62|1566.62|1582.5|1566.5|1582.64|1566.64|1582.39|1566.39|6
1639851530000|2021-12-18 18:18:50|1582.75|1566.75|1582.8|1566.8|1583.09|1567.09|1582.62|1566.62|9
1639851540000|2021-12-18 18:19:00|1583.09|1567.09|1582.76|1566.76|1583.09|1567.09|1582.5|1566.5|4
1639851550000|2021-12-18 18:19:10|1582.8|1566.8|1583.26|1567.26|1583.3|1567.3|1582.8|1566.8|4
1639851560000|2021-12-18 18:19:20|1583.25|1567.25|1584.65|1568.65|1584.83|1568.83|1583.25|1567.25|13
1639851570000|2021-12-18 18:19:30|1584.66|1568.66|1585.2|1569.2|1585.2|1569.2|1584.6|1568.6|10
1639851580000|2021-12-18 18:19:40|1584.89|1568.89|1584.9|1568.9|1585.4|1569.4|1584.88|1568.88|9
1639851590000|2021-12-18 18:19:50|1584.49|1568.49|1584.9|1568.9|1585|1569|1584.49|1568.49|10
1639851600000|2021-12-18 18:20:00|1584.88|1568.88|1584.9|1568.9|1585.25|1569.25|1584.48|1568.48|8
1639851610000|2021-12-18 18:20:10|1584.98|1568.98|1584.75|1568.75|1584.98|1568.98|1584.37|1568.37|8
1639851620000|2021-12-18 18:20:20|1584.37|1568.37|1584.37|1568.37|1584.5|1568.5|1584.37|1568.37|9
1639851630000|2021-12-18 18:20:30|1584.39|1568.39|1584.5|1568.5|1584.5|1568.5|1584.39|1568.39|2
1639851640000|2021-12-18 18:20:40|1584.25|1568.25|1584.93|1568.93|1584.93|1568.93|1584.25|1568.25|4
1639851650000|2021-12-18 18:20:50|1584.9|1568.9|1584.79|1568.79|1584.95|1568.95|1584.42|1568.42|12
1639851660000|2021-12-18 18:21:00|1584.62|1568.62|1584.79|1568.79|1584.89|1568.89|1584.62|1568.62|6
1639851670000|2021-12-18 18:21:10|1584.62|1568.62|1585.03|1569.03|1585.03|1569.03|1584.62|1568.62|3
1639851680000|2021-12-18 18:21:20|1584.9|1568.9|1584.92|1568.92|1584.92|1568.92|1584.9|1568.9|2
1639851700000|2021-12-18 18:21:40|1584.89|1568.89|1584.89|1568.89|1585.1|1569.1|1584.89|1568.89|3
1639851710000|2021-12-18 18:21:50|1584.79|1568.79|1584.5|1568.5|1585|1569|1584.5|1568.5|4
1639851720000|2021-12-18 18:22:00|1584.35|1568.35|1584.35|1568.35|1584.35|1568.35|1584.35|1568.35|1
1639851730000|2021-12-18 18:22:10|1584.3|1568.3|1584.12|1568.12|1584.3|1568.3|1584.12|1568.12|3
1639851750000|2021-12-18 18:22:30|1584|1568|1583.14|1567.14|1584|1568|1582.73|1566.73|11
1639851760000|2021-12-18 18:22:40|1583.15|1567.15|1583.5|1567.5|1583.5|1567.5|1583.15|1567.15|4
1639851780000|2021-12-18 18:23:00|1583.1|1567.1|1583.5|1567.5|1583.5|1567.5|1582.6|1566.6|5
1639851790000|2021-12-18 18:23:10|1583.41|1567.41|1583.75|1567.75|1583.78|1567.78|1583.41|1567.41|6
1639851800000|2021-12-18 18:23:20|1583.5|1567.5|1583.24|1567.24|1583.5|1567.5|1583.24|1567.24|3
1639851820000|2021-12-18 18:23:40|1583.5|1567.5|1583.55|1567.55|1584.02|1568.02|1583.5|1567.5|4
1639851830000|2021-12-18 18:23:50|1583.54|1567.54|1583.85|1567.85|1583.85|1567.85|1583.54|1567.54|3
1639851840000|2021-12-18 18:24:00|1583.35|1567.35|1582.5|1566.5|1583.35|1567.35|1582.43|1566.43|7
1639851850000|2021-12-18 18:24:10|1581.94|1565.94|1581.94|1565.94|1581.94|1565.94|1581.94|1565.94|1
1639851860000|2021-12-18 18:24:20|1582.07|1566.07|1582.07|1566.07|1582.07|1566.07|1582.07|1566.07|1
1639851870000|2021-12-18 18:24:30|1582.17|1566.17|1582.1|1566.1|1582.17|1566.17|1581.75|1565.75|3
1639851880000|2021-12-18 18:24:40|1581.79|1565.79|1582.7|1566.7|1582.79|1566.79|1581.79|1565.79|6
1639851890000|2021-12-18 18:24:50|1582.79|1566.79|1582.79|1566.79|1582.79|1566.79|1582.29|1566.29|5
1639851900000|2021-12-18 18:25:00|1582.29|1566.29|1582.81|1566.81|1583|1567|1582.09|1566.09|11
1639851910000|2021-12-18 18:25:10|1582.31|1566.31|1582.31|1566.31|1582.31|1566.31|1581.96|1565.96|5
1639851930000|2021-12-18 18:25:30|1582.38|1566.38|1582.56|1566.56|1582.85|1566.85|1582.38|1566.38|7
1639851950000|2021-12-18 18:25:50|1582.5|1566.5|1583.19|1567.19|1583.19|1567.19|1582.5|1566.5|3
1639851970000|2021-12-18 18:26:10|1582.95|1566.95|1583.24|1567.24|1583.24|1567.24|1582.95|1566.95|2
1639851980000|2021-12-18 18:26:20|1582.99|1566.99|1582.99|1566.99|1582.99|1566.99|1582.99|1566.99|1
1639851990000|2021-12-18 18:26:30|1583.45|1567.45|1583.65|1567.65|1583.76|1567.76|1583.45|1567.45|4
1639852000000|2021-12-18 18:26:40|1583.76|1567.76|1584.48|1568.48|1584.48|1568.48|1583.76|1567.76|5
1639852010000|2021-12-18 18:26:50|1584.5|1568.5|1584.98|1568.98|1584.98|1568.98|1584.5|1568.5|2
1639852020000|2021-12-18 18:27:00|1585.1|1569.1|1584.75|1568.75|1585.1|1569.1|1584.75|1568.75|4
1639852030000|2021-12-18 18:27:10|1584.71|1568.71|1584.72|1568.72|1585|1569|1584.71|1568.71|4
1639852050000|2021-12-18 18:27:30|1584.5|1568.5|1584.5|1568.5|1584.72|1568.72|1584.5|1568.5|3
1639852060000|2021-12-18 18:27:40|1584.79|1568.79|1585.17|1569.17|1585.17|1569.17|1584.5|1568.5|5
1639852070000|2021-12-18 18:27:50|1585.03|1569.03|1584.9|1568.9|1585.38|1569.38|1584.71|1568.71|9
1639852080000|2021-12-18 18:28:00|1584.71|1568.71|1585.45|1569.45|1585.45|1569.45|1584.71|1568.71|6
1639852090000|2021-12-18 18:28:10|1585.22|1569.22|1585.8|1569.8|1585.8|1569.8|1585.21|1569.21|4
1639852100000|2021-12-18 18:28:20|1585.52|1569.52|1585.8|1569.8|1585.89|1569.89|1585.52|1569.52|8
1639852110000|2021-12-18 18:28:30|1585.81|1569.81|1585.94|1569.94|1585.94|1569.94|1585.52|1569.52|6
1639852120000|2021-12-18 18:28:40|1585.52|1569.52|1585.52|1569.52|1585.94|1569.94|1585.52|1569.52|3
1639852130000|2021-12-18 18:28:50|1585.94|1569.94|1585.5|1569.5|1586.2|1570.2|1585.38|1569.38|16
1639852140000|2021-12-18 18:29:00|1585.2|1569.2|1583.82|1567.82|1585.2|1569.2|1583.82|1567.82|9
1639852150000|2021-12-18 18:29:10|1583.92|1567.92|1582.81|1566.81|1583.92|1567.92|1582.81|1566.81|7
1639852160000|2021-12-18 18:29:20|1582.88|1566.88|1583.69|1567.69|1583.97|1567.97|1582.53|1566.53|13
1639852170000|2021-12-18 18:29:30|1583.62|1567.62|1584.25|1568.25|1584.25|1568.25|1583.62|1567.62|11
1639852180000|2021-12-18 18:29:40|1584.19|1568.19|1584.68|1568.68|1584.68|1568.68|1584.19|1568.19|4
1639852190000|2021-12-18 18:29:50|1584.46|1568.46|1585.35|1569.35|1585.5|1569.5|1584.46|1568.46|5
1639852200000|2021-12-18 18:30:00|1585.09|1569.09|1585.5|1569.5|1585.5|1569.5|1585.09|1569.09|2
1639852210000|2021-12-18 18:30:10|1585.7|1569.7|1586.44|1570.44|1586.49|1570.49|1585.7|1569.7|5
1639852220000|2021-12-18 18:30:20|1586.63|1570.63|1587.21|1571.21|1587.25|1571.25|1586.49|1570.49|7
1639852230000|2021-12-18 18:30:30|1587.02|1571.02|1587.5|1571.5|1587.5|1571.5|1587.02|1571.02|4
1639852240000|2021-12-18 18:30:40|1587.47|1571.47|1587.49|1571.49|1587.49|1571.49|1587.11|1571.11|7
1639852250000|2021-12-18 18:30:50|1587.5|1571.5|1587.36|1571.36|1587.5|1571.5|1587.36|1571.36|4
1639852260000|2021-12-18 18:31:00|1587.5|1571.5|1587.3|1571.3|1587.5|1571.5|1587.15|1571.15|10
1639852270000|2021-12-18 18:31:10|1587.28|1571.28|1587.5|1571.5|1587.51|1571.51|1587.25|1571.25|4
1639852280000|2021-12-18 18:31:20|1587.51|1571.51|1587.97|1571.97|1587.98|1571.98|1587.5|1571.5|7
1639852300000|2021-12-18 18:31:40|1587.5|1571.5|1587.24|1571.24|1587.5|1571.5|1587.24|1571.24|10
1639852310000|2021-12-18 18:31:50|1587.41|1571.41|1587.4|1571.4|1587.51|1571.51|1587.22|1571.22|9
1639852320000|2021-12-18 18:32:00|1587.22|1571.22|1587.25|1571.25|1587.4|1571.4|1587.22|1571.22|11
1639852340000|2021-12-18 18:32:20|1587.09|1571.09|1586.5|1570.5|1587.25|1571.25|1586.5|1570.5|6
1639852370000|2021-12-18 18:32:50|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1
1639852380000|2021-12-18 18:33:00|1586.17|1570.17|1586.25|1570.25|1586.25|1570.25|1586.17|1570.17|2
1639852390000|2021-12-18 18:33:10|1586.17|1570.17|1585.79|1569.79|1586.2|1570.2|1585.79|1569.79|4
1639852400000|2021-12-18 18:33:20|1586|1570|1586|1570|1586|1570|1586|1570|1
1639852410000|2021-12-18 18:33:30|1586.1|1570.1|1585.9|1569.9|1586.1|1570.1|1585.9|1569.9|2
1639852420000|2021-12-18 18:33:40|1586|1570|1586|1570|1586|1570|1586|1570|1
1639852440000|2021-12-18 18:34:00|1585.94|1569.94|1586.1|1570.1|1586.1|1570.1|1585.89|1569.89|3
1639852450000|2021-12-18 18:34:10|1585.89|1569.89|1585.89|1569.89|1585.89|1569.89|1585.89|1569.89|1
1639852460000|2021-12-18 18:34:20|1586.1|1570.1|1586.1|1570.1|1586.1|1570.1|1586.1|1570.1|1
1639852470000|2021-12-18 18:34:30|1586|1570|1586.5|1570.5|1586.5|1570.5|1585.6|1569.6|3
1639852520000|2021-12-18 18:35:20|1586.3|1570.3|1586.3|1570.3|1586.3|1570.3|1586.3|1570.3|1
1639852530000|2021-12-18 18:35:30|1586.43|1570.43|1586.16|1570.16|1586.5|1570.5|1586.16|1570.16|4
1639852540000|2021-12-18 18:35:40|1586.12|1570.12|1586.1|1570.1|1586.2|1570.2|1586.1|1570.1|3
1639852550000|2021-12-18 18:35:50|1585.9|1569.9|1585.9|1569.9|1585.9|1569.9|1585.9|1569.9|1
1639852560000|2021-12-18 18:36:00|1585.99|1569.99|1585.99|1569.99|1585.99|1569.99|1585.99|1569.99|1
1639852580000|2021-12-18 18:36:20|1585.79|1569.79|1585.75|1569.75|1585.79|1569.79|1585.75|1569.75|2
1639852590000|2021-12-18 18:36:30|1585.5|1569.5|1585.1|1569.1|1585.82|1569.82|1585.1|1569.1|12
1639852600000|2021-12-18 18:36:40|1585|1569|1584.27|1568.27|1585|1569|1584.11|1568.11|8
1639852610000|2021-12-18 18:36:50|1584.07|1568.07|1583.8|1567.8|1584.07|1568.07|1583.8|1567.8|4
1639852620000|2021-12-18 18:37:00|1583.94|1567.94|1583.94|1567.94|1584.15|1568.15|1583.94|1567.94|3
1639852630000|2021-12-18 18:37:10|1583.79|1567.79|1583.5|1567.5|1583.79|1567.79|1583.28|1567.28|4
1639852640000|2021-12-18 18:37:20|1583.43|1567.43|1582.5|1566.5|1583.5|1567.5|1582.5|1566.5|4
1639852650000|2021-12-18 18:37:30|1582|1566|1581.92|1565.92|1582|1566|1581.4|1565.4|10
1639852660000|2021-12-18 18:37:40|1582|1566|1581.48|1565.48|1582|1566|1581.29|1565.29|13
1639852670000|2021-12-18 18:37:50|1581.45|1565.45|1581.26|1565.26|1581.45|1565.45|1581.26|1565.26|4
1639852680000|2021-12-18 18:38:00|1581.76|1565.76|1581.51|1565.51|1581.76|1565.76|1581.17|1565.17|5
1639852690000|2021-12-18 18:38:10|1581.26|1565.26|1583.69|1567.69|1583.88|1567.88|1581.26|1565.26|11
1639852700000|2021-12-18 18:38:20|1584|1568|1584|1568|1584|1568|1583.69|1567.69|3
1639852710000|2021-12-18 18:38:30|1584.15|1568.15|1584.63|1568.63|1584.69|1568.69|1584.15|1568.15|4
1639852720000|2021-12-18 18:38:40|1584.69|1568.69|1585.04|1569.04|1585.25|1569.25|1584.65|1568.65|4
1639852730000|2021-12-18 18:38:50|1584.75|1568.75|1585.76|1569.76|1586.04|1570.04|1584.75|1568.75|6
1639852740000|2021-12-18 18:39:00|1586.04|1570.04|1586.5|1570.5|1586.5|1570.5|1586.04|1570.04|5
1639852750000|2021-12-18 18:39:10|1586.8|1570.8|1586.5|1570.5|1586.8|1570.8|1586.34|1570.34|10
1639852760000|2021-12-18 18:39:20|1586.34|1570.34|1586.53|1570.53|1586.55|1570.55|1586.34|1570.34|4
1639852770000|2021-12-18 18:39:30|1586.5|1570.5|1586.21|1570.21|1586.5|1570.5|1586.21|1570.21|5
1639852790000|2021-12-18 18:39:50|1586.12|1570.12|1586.12|1570.12|1586.12|1570.12|1586.12|1570.12|1
1639852800000|2021-12-18 18:40:00|1586.17|1570.17|1586.25|1570.25|1586.25|1570.25|1586.11|1570.11|3
1639852810000|2021-12-18 18:40:10|1586.5|1570.5|1586.5|1570.5|1586.56|1570.56|1586.5|1570.5|3
1639852830000|2021-12-18 18:40:30|1586.8|1570.8|1587.02|1571.02|1587.02|1571.02|1586.69|1570.69|6
1639852840000|2021-12-18 18:40:40|1587.35|1571.35|1587.35|1571.35|1587.35|1571.35|1587.35|1571.35|1
1639852850000|2021-12-18 18:40:50|1587.21|1571.21|1587.21|1571.21|1587.21|1571.21|1587.21|1571.21|1
1639852860000|2021-12-18 18:41:00|1587.45|1571.45|1587.5|1571.5|1587.5|1571.5|1587.21|1571.21|4
1639852870000|2021-12-18 18:41:10|1587.72|1571.72|1587.72|1571.72|1587.72|1571.72|1587.72|1571.72|1
1639852880000|2021-12-18 18:41:20|1587.8|1571.8|1588|1572|1588.24|1572.24|1587.59|1571.59|6
1639852890000|2021-12-18 18:41:30|1588.25|1572.25|1588.45|1572.45|1588.45|1572.45|1588.25|1572.25|2
1639852900000|2021-12-18 18:41:40|1588.05|1572.05|1588.2|1572.2|1588.2|1572.2|1588.05|1572.05|3
1639852910000|2021-12-18 18:41:50|1588|1572|1588.04|1572.04|1588.04|1572.04|1588|1572|2
1639852920000|2021-12-18 18:42:00|1588.13|1572.13|1588.13|1572.13|1588.13|1572.13|1588.13|1572.13|1
1639852930000|2021-12-18 18:42:10|1588.1|1572.1|1588|1572|1588.1|1572.1|1588|1572|2
1639852940000|2021-12-18 18:42:20|1588.34|1572.34|1588.34|1572.34|1588.34|1572.34|1588.34|1572.34|1
1639852950000|2021-12-18 18:42:30|1588.4|1572.4|1588|1572|1588.4|1572.4|1588|1572|2
1639852960000|2021-12-18 18:42:40|1588.44|1572.44|1588.72|1572.72|1588.72|1572.72|1588.44|1572.44|3
1639852970000|2021-12-18 18:42:50|1589.3|1573.3|1589.5|1573.5|1589.5|1573.5|1589.11|1573.11|4
1639852980000|2021-12-18 18:43:00|1589.56|1573.56|1589.72|1573.72|1589.72|1573.72|1589.56|1573.56|2
1639852990000|2021-12-18 18:43:10|1589.81|1573.81|1589.79|1573.79|1589.81|1573.81|1589.6|1573.6|4
1639853000000|2021-12-18 18:43:20|1589.94|1573.94|1589.43|1573.43|1590|1574|1589.41|1573.41|5
1639853010000|2021-12-18 18:43:30|1589.37|1573.37|1589.37|1573.37|1589.37|1573.37|1589.37|1573.37|1
1639853030000|2021-12-18 18:43:50|1589.1|1573.1|1588.5|1572.5|1589.5|1573.5|1588.47|1572.47|6
1639853040000|2021-12-18 18:44:00|1588.17|1572.17|1587.34|1571.34|1588.17|1572.17|1587.34|1571.34|6
1639853050000|2021-12-18 18:44:10|1587.2|1571.2|1587.2|1571.2|1587.2|1571.2|1587.2|1571.2|1
1639853060000|2021-12-18 18:44:20|1587.21|1571.21|1587.69|1571.69|1587.69|1571.69|1587.21|1571.21|4
1639853070000|2021-12-18 18:44:30|1588.35|1572.35|1588|1572|1588.35|1572.35|1588|1572|3
1639853080000|2021-12-18 18:44:40|1588.2|1572.2|1588.3|1572.3|1588.3|1572.3|1588.2|1572.2|2
1639853090000|2021-12-18 18:44:50|1588.24|1572.24|1588.35|1572.35|1588.35|1572.35|1588.24|1572.24|2
1639853120000|2021-12-18 18:45:20|1588.44|1572.44|1588.44|1572.44|1588.44|1572.44|1588.44|1572.44|1
1639853130000|2021-12-18 18:45:30|1588.5|1572.5|1589.2|1573.2|1589.3|1573.3|1588.5|1572.5|3
1639853140000|2021-12-18 18:45:40|1589.45|1573.45|1589.69|1573.69|1589.83|1573.83|1589.43|1573.43|5
1639853150000|2021-12-18 18:45:50|1589.9|1573.9|1589.81|1573.81|1589.9|1573.9|1589.75|1573.75|3
1639853160000|2021-12-18 18:46:00|1589.5|1573.5|1590.68|1574.68|1590.77|1574.77|1589.5|1573.5|6
1639853170000|2021-12-18 18:46:10|1590.99|1574.99|1591.38|1575.38|1591.38|1575.38|1590.63|1574.63|7
1639853180000|2021-12-18 18:46:20|1591.17|1575.17|1592.18|1576.18|1592.3|1576.3|1591.17|1575.17|5
1639853190000|2021-12-18 18:46:30|1592.23|1576.23|1592.23|1576.23|1592.23|1576.23|1592.23|1576.23|1
1639853200000|2021-12-18 18:46:40|1592.35|1576.35|1592.68|1576.68|1593.18|1577.18|1592.35|1576.35|5
1639853210000|2021-12-18 18:46:50|1593.06|1577.06|1593.65|1577.65|1593.65|1577.65|1593.06|1577.06|3
1639853220000|2021-12-18 18:47:00|1593.8|1577.8|1592.5|1576.5|1593.95|1577.95|1592.5|1576.5|6
1639853230000|2021-12-18 18:47:10|1592.29|1576.29|1592.16|1576.16|1592.29|1576.29|1592.16|1576.16|2
1639853240000|2021-12-18 18:47:20|1592.3|1576.3|1591.5|1575.5|1592.3|1576.3|1591.5|1575.5|4
1639853250000|2021-12-18 18:47:30|1591.41|1575.41|1591.25|1575.25|1591.41|1575.41|1591.12|1575.12|8
1639853260000|2021-12-18 18:47:40|1591.12|1575.12|1591.3|1575.3|1591.3|1575.3|1591.12|1575.12|2
1639853280000|2021-12-18 18:48:00|1591.44|1575.44|1591.44|1575.44|1591.44|1575.44|1591.44|1575.44|1
1639853290000|2021-12-18 18:48:10|1591.5|1575.5|1590.94|1574.94|1591.5|1575.5|1590.94|1574.94|3
1639853310000|2021-12-18 18:48:30|1591.25|1575.25|1591.07|1575.07|1591.25|1575.25|1591.07|1575.07|2
1639853330000|2021-12-18 18:48:50|1591.2|1575.2|1591.07|1575.07|1591.2|1575.2|1591.07|1575.07|2
1639853340000|2021-12-18 18:49:00|1590.53|1574.53|1590.3|1574.3|1590.53|1574.53|1590.3|1574.3|2
1639853350000|2021-12-18 18:49:10|1590.42|1574.42|1589.8|1573.8|1590.42|1574.42|1589.8|1573.8|4
1639853360000|2021-12-18 18:49:20|1589.84|1573.84|1590.26|1574.26|1590.26|1574.26|1589.84|1573.84|4
1639853370000|2021-12-18 18:49:30|1590.38|1574.38|1590.5|1574.5|1590.69|1574.69|1590.38|1574.38|3
1639853380000|2021-12-18 18:49:40|1590.57|1574.57|1590.2|1574.2|1590.57|1574.57|1590.2|1574.2|3
1639853390000|2021-12-18 18:49:50|1590.25|1574.25|1590.25|1574.25|1590.25|1574.25|1590.25|1574.25|1
1639853400000|2021-12-18 18:50:00|1590.5|1574.5|1590.32|1574.32|1590.53|1574.53|1590.32|1574.32|4
1639853410000|2021-12-18 18:50:10|1590.33|1574.33|1590.5|1574.5|1590.55|1574.55|1590.33|1574.33|5
1639853420000|2021-12-18 18:50:20|1590.45|1574.45|1590.29|1574.29|1590.45|1574.45|1590.29|1574.29|2
1639853430000|2021-12-18 18:50:30|1590.42|1574.42|1590.46|1574.46|1590.46|1574.46|1590.29|1574.29|4
1639853450000|2021-12-18 18:50:50|1590.42|1574.42|1590.46|1574.46|1590.46|1574.46|1590.42|1574.42|2
1639853460000|2021-12-18 18:51:00|1590.65|1574.65|1590.45|1574.45|1590.65|1574.65|1590.45|1574.45|3
1639853470000|2021-12-18 18:51:10|1590.42|1574.42|1590.98|1574.98|1590.98|1574.98|1590.42|1574.42|5
1639853480000|2021-12-18 18:51:20|1590.88|1574.88|1590.5|1574.5|1590.88|1574.88|1590.5|1574.5|2
1639853490000|2021-12-18 18:51:30|1590.29|1574.29|1590.29|1574.29|1590.29|1574.29|1590.29|1574.29|1
1639853500000|2021-12-18 18:51:40|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.29|1574.29|3
1639853510000|2021-12-18 18:51:50|1590.34|1574.34|1590.34|1574.34|1590.34|1574.34|1590.34|1574.34|1
1639853520000|2021-12-18 18:52:00|1590.4|1574.4|1590.4|1574.4|1590.5|1574.5|1590.4|1574.4|3
1639853530000|2021-12-18 18:52:10|1590.34|1574.34|1590.34|1574.34|1590.34|1574.34|1590.34|1574.34|1
1639853540000|2021-12-18 18:52:20|1590.4|1574.4|1590.34|1574.34|1590.4|1574.4|1590.34|1574.34|3
1639853560000|2021-12-18 18:52:40|1590.37|1574.37|1589.84|1573.84|1590.37|1574.37|1589.84|1573.84|5
1639853590000|2021-12-18 18:53:10|1590.17|1574.17|1589.84|1573.84|1590.17|1574.17|1589.84|1573.84|6
1639853600000|2021-12-18 18:53:20|1589.8|1573.8|1590.48|1574.48|1590.65|1574.65|1589.8|1573.8|7
1639853610000|2021-12-18 18:53:30|1590.81|1574.81|1592.02|1576.02|1592.02|1576.02|1590.7|1574.7|9
1639853620000|2021-12-18 18:53:40|1592.09|1576.09|1592.5|1576.5|1592.5|1576.5|1592.03|1576.03|4
1639853630000|2021-12-18 18:53:50|1592.6|1576.6|1592.71|1576.71|1592.71|1576.71|1592.6|1576.6|2
1639853640000|2021-12-18 18:54:00|1592.45|1576.45|1592.71|1576.71|1592.71|1576.71|1592.45|1576.45|4
1639853680000|2021-12-18 18:54:40|1592.6|1576.6|1592.6|1576.6|1592.6|1576.6|1592.6|1576.6|1
1639853700000|2021-12-18 18:55:00|1592.64|1576.64|1593.25|1577.25|1593.37|1577.37|1592.64|1576.64|3
1639853710000|2021-12-18 18:55:10|1593.27|1577.27|1593.84|1577.84|1593.84|1577.84|1593.27|1577.27|9
1639853720000|2021-12-18 18:55:20|1593.78|1577.78|1593.19|1577.19|1593.84|1577.84|1593.19|1577.19|6
1639853730000|2021-12-18 18:55:30|1593.5|1577.5|1593.58|1577.58|1593.58|1577.58|1593.5|1577.5|2
1639853740000|2021-12-18 18:55:40|1593.48|1577.48|1593.48|1577.48|1593.48|1577.48|1593.48|1577.48|1
1639853750000|2021-12-18 18:55:50|1593.58|1577.58|1593|1577|1593.58|1577.58|1593|1577|4
1639853760000|2021-12-18 18:56:00|1592.48|1576.48|1592.5|1576.5|1592.5|1576.5|1592.48|1576.48|2
1639853780000|2021-12-18 18:56:20|1592.53|1576.53|1592.5|1576.5|1592.55|1576.55|1592.5|1576.5|3
1639853800000|2021-12-18 18:56:40|1592.53|1576.53|1592.5|1576.5|1592.53|1576.53|1592.5|1576.5|2
1639853820000|2021-12-18 18:57:00|1592.56|1576.56|1592.75|1576.75|1592.75|1576.75|1592.5|1576.5|5
1639853830000|2021-12-18 18:57:10|1593.3|1577.3|1593.3|1577.3|1593.3|1577.3|1593.3|1577.3|1
1639853840000|2021-12-18 18:57:20|1593.35|1577.35|1593.41|1577.41|1593.41|1577.41|1593.35|1577.35|4
1639853850000|2021-12-18 18:57:30|1593.56|1577.56|1593.41|1577.41|1593.56|1577.56|1593.3|1577.3|3
1639853860000|2021-12-18 18:57:40|1593.56|1577.56|1593.56|1577.56|1593.56|1577.56|1593.56|1577.56|1
1639853870000|2021-12-18 18:57:50|1593.59|1577.59|1593.63|1577.63|1593.63|1577.63|1593.5|1577.5|4
1639853880000|2021-12-18 18:58:00|1593.66|1577.66|1594.37|1578.37|1594.5|1578.5|1593.66|1577.66|6
1639853890000|2021-12-18 18:58:10|1594.09|1578.09|1594.44|1578.44|1594.44|1578.44|1594.09|1578.09|3
1639853900000|2021-12-18 18:58:20|1594.55|1578.55|1594.57|1578.57|1594.83|1578.83|1594.5|1578.5|5
1639853910000|2021-12-18 18:58:30|1594.88|1578.88|1594.57|1578.57|1594.88|1578.88|1594.5|1578.5|5
1639853920000|2021-12-18 18:58:40|1594.88|1578.88|1594.6|1578.6|1594.88|1578.88|1594.5|1578.5|4
1639853930000|2021-12-18 18:58:50|1594.88|1578.88|1595.35|1579.35|1595.35|1579.35|1594.32|1578.32|10
1639853940000|2021-12-18 18:59:00|1594.75|1578.75|1595|1579|1595.25|1579.25|1594.75|1578.75|3
1639853950000|2021-12-18 18:59:10|1594.75|1578.75|1594.72|1578.72|1594.9|1578.9|1594.5|1578.5|7
1639853960000|2021-12-18 18:59:20|1594.75|1578.75|1594.75|1578.75|1594.75|1578.75|1594.75|1578.75|1
1639853970000|2021-12-18 18:59:30|1595.15|1579.15|1594.75|1578.75|1595.15|1579.15|1594.75|1578.75|7
1639853980000|2021-12-18 18:59:40|1594.65|1578.65|1594.65|1578.65|1594.65|1578.65|1594.65|1578.65|1
1639853990000|2021-12-18 18:59:50|1594.69|1578.69|1594.24|1578.24|1594.69|1578.69|1594.18|1578.18|3
1639854000000|2021-12-18 19:00:00|1594.15|1578.15|1594.03|1578.03|1594.15|1578.15|1594.03|1578.03|3
1639854020000|2021-12-18 19:00:20|1594.16|1578.16|1594.59|1578.59|1594.59|1578.59|1594.16|1578.16|2
1639854030000|2021-12-18 19:00:30|1594.53|1578.53|1594.53|1578.53|1594.75|1578.75|1594.53|1578.53|5
1639854040000|2021-12-18 19:00:40|1594.55|1578.55|1594.71|1578.71|1594.71|1578.71|1594.5|1578.5|3
1639854050000|2021-12-18 19:00:50|1594.75|1578.75|1594.62|1578.62|1594.75|1578.75|1594.5|1578.5|3
1639854060000|2021-12-18 19:01:00|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1639854070000|2021-12-18 19:01:10|1594.45|1578.45|1594.09|1578.09|1594.45|1578.45|1594.09|1578.09|3
1639854080000|2021-12-18 19:01:20|1593.83|1577.83|1593.46|1577.46|1593.83|1577.83|1593.46|1577.46|4
1639854090000|2021-12-18 19:01:30|1593.6|1577.6|1593.56|1577.56|1593.6|1577.6|1593.56|1577.56|2
1639854100000|2021-12-18 19:01:40|1593.59|1577.59|1593.1|1577.1|1593.7|1577.7|1593.1|1577.1|6
1639854110000|2021-12-18 19:01:50|1593.25|1577.25|1592.96|1576.96|1593.25|1577.25|1592.96|1576.96|3
1639854120000|2021-12-18 19:02:00|1592.59|1576.59|1592.5|1576.5|1592.64|1576.64|1592.5|1576.5|3
1639854130000|2021-12-18 19:02:10|1592.46|1576.46|1593.28|1577.28|1593.28|1577.28|1592.46|1576.46|5
1639854140000|2021-12-18 19:02:20|1593.36|1577.36|1592.96|1576.96|1593.36|1577.36|1592.84|1576.84|6
1639854150000|2021-12-18 19:02:30|1592.72|1576.72|1592.72|1576.72|1592.72|1576.72|1592.72|1576.72|1
1639854160000|2021-12-18 19:02:40|1592.8|1576.8|1592.5|1576.5|1592.85|1576.85|1592.5|1576.5|4
1639854180000|2021-12-18 19:03:00|1592.71|1576.71|1592.71|1576.71|1592.71|1576.71|1592.71|1576.71|1
1639854200000|2021-12-18 19:03:20|1592.75|1576.75|1593.4|1577.4|1593.46|1577.46|1592.75|1576.75|3
1639854210000|2021-12-18 19:03:30|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.25|1577.25|3
1639854220000|2021-12-18 19:03:40|1593.35|1577.35|1593.35|1577.35|1593.35|1577.35|1593.35|1577.35|1
1639854240000|2021-12-18 19:04:00|1593.13|1577.13|1593.13|1577.13|1593.35|1577.35|1593.13|1577.13|3
1639854250000|2021-12-18 19:04:10|1593|1577|1593|1577|1593|1577|1593|1577|1
1639854260000|2021-12-18 19:04:20|1593.03|1577.03|1593.03|1577.03|1593.03|1577.03|1593.03|1577.03|1
1639854270000|2021-12-18 19:04:30|1592.88|1576.88|1591.13|1575.13|1592.88|1576.88|1591.13|1575.13|7
1639854280000|2021-12-18 19:04:40|1591.5|1575.5|1591.75|1575.75|1591.75|1575.75|1591.4|1575.4|7
1639854290000|2021-12-18 19:04:50|1591.6|1575.6|1591.6|1575.6|1591.6|1575.6|1591.6|1575.6|1
1639854300000|2021-12-18 19:05:00|1591.74|1575.74|1591.74|1575.74|1591.74|1575.74|1591.74|1575.74|1
1639854320000|2021-12-18 19:05:20|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1
1639854330000|2021-12-18 19:05:30|1591.41|1575.41|1591.41|1575.41|1591.41|1575.41|1591.41|1575.41|1
1639854340000|2021-12-18 19:05:40|1591.35|1575.35|1591.32|1575.32|1591.41|1575.41|1591.2|1575.2|6
1639854350000|2021-12-18 19:05:50|1590.91|1574.91|1590.91|1574.91|1590.91|1574.91|1590.8|1574.8|3
1639854360000|2021-12-18 19:06:00|1590.8|1574.8|1590.8|1574.8|1590.8|1574.8|1590.8|1574.8|1
1639854370000|2021-12-18 19:06:10|1590.7|1574.7|1590.7|1574.7|1590.7|1574.7|1590.7|1574.7|1
1639854380000|2021-12-18 19:06:20|1590.5|1574.5|1589.5|1573.5|1590.5|1574.5|1589.43|1573.43|4
1639854390000|2021-12-18 19:06:30|1588.76|1572.76|1589.2|1573.2|1589.5|1573.5|1588.76|1572.76|3
1639854400000|2021-12-18 19:06:40|1588.89|1572.89|1588.5|1572.5|1588.89|1572.89|1588.31|1572.31|7
1639854410000|2021-12-18 19:06:50|1588.32|1572.32|1587.33|1571.33|1588.32|1572.32|1587.33|1571.33|3
1639854420000|2021-12-18 19:07:00|1587.31|1571.31|1588.69|1572.69|1588.83|1572.83|1587.31|1571.31|7
1639854430000|2021-12-18 19:07:10|1588.55|1572.55|1588.33|1572.33|1588.55|1572.55|1588.33|1572.33|3
1639854440000|2021-12-18 19:07:20|1588.15|1572.15|1587.86|1571.86|1588.15|1572.15|1587.86|1571.86|9
1639854450000|2021-12-18 19:07:30|1587.65|1571.65|1587.5|1571.5|1587.65|1571.65|1587.34|1571.34|4
1639854460000|2021-12-18 19:07:40|1587.15|1571.15|1586.75|1570.75|1587.15|1571.15|1586.75|1570.75|6
1639854470000|2021-12-18 19:07:50|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639854480000|2021-12-18 19:08:00|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1
1639854490000|2021-12-18 19:08:10|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639854510000|2021-12-18 19:08:30|1586|1570|1584.5|1568.5|1586|1570|1584.5|1568.5|6
1639854520000|2021-12-18 19:08:40|1584|1568|1582.5|1566.5|1584|1568|1580.9|1564.9|19
1639854530000|2021-12-18 19:08:50|1582.73|1566.73|1583.65|1567.65|1584.25|1568.25|1582.73|1566.73|8
1639854540000|2021-12-18 19:09:00|1583.5|1567.5|1583|1567|1583.5|1567.5|1583|1567|2
1639854550000|2021-12-18 19:09:10|1582.9|1566.9|1582.5|1566.5|1582.9|1566.9|1582.5|1566.5|2
1639854560000|2021-12-18 19:09:20|1581.99|1565.99|1582|1566|1582.1|1566.1|1580.89|1564.89|16
1639854570000|2021-12-18 19:09:30|1581.9|1565.9|1580.5|1564.5|1581.9|1565.9|1580.2|1564.2|12
1639854590000|2021-12-18 19:09:50|1580.65|1564.65|1579.5|1563.5|1580.65|1564.65|1579.3|1563.3|12
1639854600000|2021-12-18 19:10:00|1579.63|1563.63|1580|1564|1580.5|1564.5|1579.5|1563.5|6
1639854610000|2021-12-18 19:10:10|1579.5|1563.5|1580.53|1564.53|1580.55|1564.55|1579.5|1563.5|10
1639854620000|2021-12-18 19:10:20|1580.5|1564.5|1581.05|1565.05|1581.05|1565.05|1580.5|1564.5|5
1639854630000|2021-12-18 19:10:30|1581.03|1565.03|1580.55|1564.55|1581.03|1565.03|1580.5|1564.5|5
1639854650000|2021-12-18 19:10:50|1580.52|1564.52|1580.1|1564.1|1580.55|1564.55|1579.75|1563.75|9
1639854660000|2021-12-18 19:11:00|1579.7|1563.7|1580.05|1564.05|1580.1|1564.1|1579.7|1563.7|6
1639854670000|2021-12-18 19:11:10|1579.7|1563.7|1580.5|1564.5|1580.5|1564.5|1579.7|1563.7|7
1639854680000|2021-12-18 19:11:20|1580.53|1564.53|1580.5|1564.5|1580.53|1564.53|1580|1564|7
1639854690000|2021-12-18 19:11:30|1580.53|1564.53|1580.65|1564.65|1581.2|1565.2|1580.5|1564.5|9
1639854700000|2021-12-18 19:11:40|1580.7|1564.7|1581.5|1565.5|1582|1566|1580.7|1564.7|4
1639854710000|2021-12-18 19:11:50|1580.6|1564.6|1578.9|1562.9|1580.6|1564.6|1578.9|1562.9|7
1639854720000|2021-12-18 19:12:00|1579|1563|1576.5|1560.5|1579|1563|1576.5|1560.5|9
1639854730000|2021-12-18 19:12:10|1576.18|1560.18|1575.55|1559.55|1577|1561|1575.55|1559.55|8
1639854740000|2021-12-18 19:12:20|1575.5|1559.5|1575.98|1559.98|1576|1560|1575.3|1559.3|6
1639854750000|2021-12-18 19:12:30|1576.25|1560.25|1576.13|1560.13|1577.35|1561.35|1576.13|1560.13|6
1639854760000|2021-12-18 19:12:40|1576.35|1560.35|1576|1560|1576.35|1560.35|1576|1560|3
1639854770000|2021-12-18 19:12:50|1576.1|1560.1|1577|1561|1577|1561|1576.1|1560.1|7
1639854780000|2021-12-18 19:13:00|1577.1|1561.1|1577|1561|1577.2|1561.2|1577|1561|3
1639854790000|2021-12-18 19:13:10|1576.88|1560.88|1577|1561|1577.3|1561.3|1576.5|1560.5|5
1639854800000|2021-12-18 19:13:20|1577.5|1561.5|1578.4|1562.4|1578.4|1562.4|1577.5|1561.5|6
1639854810000|2021-12-18 19:13:30|1578|1562|1578.45|1562.45|1578.45|1562.45|1578|1562|2
1639854820000|2021-12-18 19:13:40|1578.71|1562.71|1578|1562|1578.71|1562.71|1578|1562|5
1639854830000|2021-12-18 19:13:50|1578.15|1562.15|1579.45|1563.45|1579.45|1563.45|1578|1562|5
1639854840000|2021-12-18 19:14:00|1579|1563|1580|1564|1580.5|1564.5|1579|1563|7
1639854850000|2021-12-18 19:14:10|1579.83|1563.83|1579.9|1563.9|1580|1564|1579.83|1563.83|5
1639854860000|2021-12-18 19:14:20|1579.28|1563.28|1579.28|1563.28|1579.5|1563.5|1579.28|1563.28|3
1639854870000|2021-12-18 19:14:30|1579.22|1563.22|1579.88|1563.88|1579.88|1563.88|1579.22|1563.22|7
1639854880000|2021-12-18 19:14:40|1580|1564|1580.5|1564.5|1580.5|1564.5|1580|1564|4
1639854890000|2021-12-18 19:14:50|1580.83|1564.83|1580.88|1564.88|1581.37|1565.37|1580.83|1564.83|6
1639854900000|2021-12-18 19:15:00|1581|1565|1579.48|1563.48|1581|1565|1579.46|1563.46|11
1639854910000|2021-12-18 19:15:10|1578.98|1562.98|1577.6|1561.6|1578.98|1562.98|1577.6|1561.6|4
1639854920000|2021-12-18 19:15:20|1577.5|1561.5|1578|1562|1578.22|1562.22|1577.5|1561.5|5
1639854930000|2021-12-18 19:15:30|1578.26|1562.26|1579|1563|1579|1563|1578.05|1562.05|5
1639854940000|2021-12-18 19:15:40|1578.93|1562.93|1579.4|1563.4|1579.4|1563.4|1578.93|1562.93|3
1639854960000|2021-12-18 19:16:00|1579.45|1563.45|1579.72|1563.72|1579.72|1563.72|1579.45|1563.45|2
1639854970000|2021-12-18 19:16:10|1580.09|1564.09|1580.5|1564.5|1580.5|1564.5|1580|1564|4
1639854980000|2021-12-18 19:16:20|1580.75|1564.75|1580.5|1564.5|1580.75|1564.75|1580.5|1564.5|2
1639854990000|2021-12-18 19:16:30|1580.75|1564.75|1581|1565|1581.35|1565.35|1580.75|1564.75|4
1639855000000|2021-12-18 19:16:40|1581.23|1565.23|1581.45|1565.45|1581.45|1565.45|1581.2|1565.2|4
1639855010000|2021-12-18 19:16:50|1581.7|1565.7|1581.5|1565.5|1582.3|1566.3|1581.35|1565.35|9
1639855020000|2021-12-18 19:17:00|1581.7|1565.7|1582.5|1566.5|1582.5|1566.5|1581.7|1565.7|10
1639855030000|2021-12-18 19:17:10|1582.44|1566.44|1582.72|1566.72|1582.72|1566.72|1582.1|1566.1|7
1639855040000|2021-12-18 19:17:20|1583|1567|1583.1|1567.1|1583.25|1567.25|1582.88|1566.88|8
1639855050000|2021-12-18 19:17:30|1583|1567|1584.6|1568.6|1584.6|1568.6|1583|1567|6
1639855060000|2021-12-18 19:17:40|1584.7|1568.7|1584.79|1568.79|1585|1569|1584.5|1568.5|5
1639855080000|2021-12-18 19:18:00|1585.45|1569.45|1585.5|1569.5|1585.77|1569.77|1585.45|1569.45|5
1639855090000|2021-12-18 19:18:10|1585.55|1569.55|1585.68|1569.68|1585.85|1569.85|1585.5|1569.5|5
1639855100000|2021-12-18 19:18:20|1585.9|1569.9|1586.5|1570.5|1586.7|1570.7|1585.5|1569.5|8
1639855110000|2021-12-18 19:18:30|1586.29|1570.29|1586.35|1570.35|1586.35|1570.35|1586.29|1570.29|2
1639855120000|2021-12-18 19:18:40|1586.22|1570.22|1586.5|1570.5|1587|1571|1586.22|1570.22|5
1639855140000|2021-12-18 19:19:00|1586.7|1570.7|1586.39|1570.39|1586.7|1570.7|1586.27|1570.27|4
1639855150000|2021-12-18 19:19:10|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.31|1570.31|3
1639855160000|2021-12-18 19:19:20|1586.66|1570.66|1587.09|1571.09|1587.11|1571.11|1586.66|1570.66|5
1639855170000|2021-12-18 19:19:30|1587|1571|1587|1571|1587.11|1571.11|1587|1571|3
1639855180000|2021-12-18 19:19:40|1587.5|1571.5|1586.93|1570.93|1587.5|1571.5|1586.93|1570.93|4
1639855190000|2021-12-18 19:19:50|1586.65|1570.65|1586.3|1570.3|1587|1571|1586|1570|6
1639855200000|2021-12-18 19:20:00|1586|1570|1586.15|1570.15|1586.15|1570.15|1586|1570|2
1639855210000|2021-12-18 19:20:10|1586.25|1570.25|1587|1571|1587.1|1571.1|1586.25|1570.25|9
1639855220000|2021-12-18 19:20:20|1586.72|1570.72|1587.23|1571.23|1587.27|1571.27|1586.72|1570.72|7
1639855230000|2021-12-18 19:20:30|1586.95|1570.95|1588.5|1572.5|1588.82|1572.82|1586.82|1570.82|12
1639855240000|2021-12-18 19:20:40|1588.61|1572.61|1588.61|1572.61|1588.61|1572.61|1588.61|1572.61|1
1639855250000|2021-12-18 19:20:50|1588.69|1572.69|1588.69|1572.69|1588.69|1572.69|1588.69|1572.69|1
1639855260000|2021-12-18 19:21:00|1588.5|1572.5|1589.5|1573.5|1589.65|1573.65|1588.5|1572.5|7
1639855270000|2021-12-18 19:21:10|1589.78|1573.78|1590.08|1574.08|1590.57|1574.57|1589.78|1573.78|5
1639855280000|2021-12-18 19:21:20|1590|1574|1590.25|1574.25|1590.45|1574.45|1590|1574|6
1639855290000|2021-12-18 19:21:30|1590.5|1574.5|1591.5|1575.5|1591.5|1575.5|1590.5|1574.5|10
1639855300000|2021-12-18 19:21:40|1592.24|1576.24|1591.61|1575.61|1592.55|1576.55|1591.5|1575.5|8
1639855310000|2021-12-18 19:21:50|1592.1|1576.1|1592.56|1576.56|1592.61|1576.61|1592.1|1576.1|6
1639855320000|2021-12-18 19:22:00|1592.65|1576.65|1592.61|1576.61|1592.96|1576.96|1592.59|1576.59|5
1639855330000|2021-12-18 19:22:10|1593.35|1577.35|1593.99|1577.99|1593.99|1577.99|1593.11|1577.11|6
1639855340000|2021-12-18 19:22:20|1593.5|1577.5|1594.52|1578.52|1594.52|1578.52|1593.5|1577.5|15
1639855350000|2021-12-18 19:22:30|1594.57|1578.57|1594|1578|1594.97|1578.97|1594|1578|9
1639855360000|2021-12-18 19:22:40|1594.13|1578.13|1594|1578|1594.13|1578.13|1594|1578|2
1639855370000|2021-12-18 19:22:50|1594.24|1578.24|1594.6|1578.6|1594.6|1578.6|1594|1578|10
1639855380000|2021-12-18 19:23:00|1594.5|1578.5|1594.55|1578.55|1594.55|1578.55|1594.5|1578.5|2
1639855390000|2021-12-18 19:23:10|1594.5|1578.5|1594.25|1578.25|1594.58|1578.58|1594.24|1578.24|5
1639855400000|2021-12-18 19:23:20|1594.24|1578.24|1594.18|1578.18|1594.24|1578.24|1594.15|1578.15|3
1639855410000|2021-12-18 19:23:30|1593.8|1577.8|1593.5|1577.5|1594.18|1578.18|1593.25|1577.25|7
1639855420000|2021-12-18 19:23:40|1593.15|1577.15|1593.4|1577.4|1593.4|1577.4|1593.15|1577.15|7
1639855440000|2021-12-18 19:24:00|1593.28|1577.28|1593.4|1577.4|1593.5|1577.5|1593.03|1577.03|5
1639855450000|2021-12-18 19:24:10|1592.55|1576.55|1592.76|1576.76|1592.77|1576.77|1592.55|1576.55|4
1639855460000|2021-12-18 19:24:20|1593|1577|1592.5|1576.5|1593|1577|1592.5|1576.5|2
1639855470000|2021-12-18 19:24:30|1592.55|1576.55|1592.5|1576.5|1592.55|1576.55|1592.5|1576.5|2
1639855480000|2021-12-18 19:24:40|1591.47|1575.47|1590.5|1574.5|1591.5|1575.5|1590.5|1574.5|7
1639855490000|2021-12-18 19:24:50|1590.75|1574.75|1591.1|1575.1|1591.1|1575.1|1590.72|1574.72|4
1639855500000|2021-12-18 19:25:00|1590.81|1574.81|1590.5|1574.5|1591.06|1575.06|1590|1574|6
1639855510000|2021-12-18 19:25:10|1590.1|1574.1|1589.72|1573.72|1590.1|1574.1|1589.5|1573.5|6
1639855520000|2021-12-18 19:25:20|1590.11|1574.11|1590.5|1574.5|1590.51|1574.51|1590.11|1574.11|3
1639855530000|2021-12-18 19:25:30|1590.58|1574.58|1591.72|1575.72|1591.72|1575.72|1590.5|1574.5|10
1639855540000|2021-12-18 19:25:40|1591.83|1575.83|1592.25|1576.25|1592.25|1576.25|1591.72|1575.72|4
1639855550000|2021-12-18 19:25:50|1591.88|1575.88|1591.72|1575.72|1591.9|1575.9|1591.5|1575.5|6
1639855560000|2021-12-18 19:26:00|1591.64|1575.64|1591.5|1575.5|1591.79|1575.79|1591.5|1575.5|5
1639855570000|2021-12-18 19:26:10|1591.68|1575.68|1591.33|1575.33|1591.68|1575.68|1591.33|1575.33|5
1639855580000|2021-12-18 19:26:20|1591.15|1575.15|1591.62|1575.62|1591.62|1575.62|1591.15|1575.15|7
1639855590000|2021-12-18 19:26:30|1591.35|1575.35|1591.62|1575.62|1591.62|1575.62|1591.35|1575.35|2
1639855600000|2021-12-18 19:26:40|1592.04|1576.04|1591.93|1575.93|1592.04|1576.04|1591.65|1575.65|5
1639855610000|2021-12-18 19:26:50|1592.5|1576.5|1592.43|1576.43|1592.53|1576.53|1592.43|1576.43|3
1639855620000|2021-12-18 19:27:00|1592.53|1576.53|1593.16|1577.16|1593.35|1577.35|1592.5|1576.5|7
1639855630000|2021-12-18 19:27:10|1593.61|1577.61|1593.72|1577.72|1593.72|1577.72|1593.5|1577.5|3
1639855640000|2021-12-18 19:27:20|1593.75|1577.75|1593.5|1577.5|1593.75|1577.75|1593.5|1577.5|3
1639855650000|2021-12-18 19:27:30|1594|1578|1594.5|1578.5|1594.58|1578.58|1594|1578|6
1639855660000|2021-12-18 19:27:40|1594.58|1578.58|1594.5|1578.5|1594.58|1578.58|1594.5|1578.5|2
1639855670000|2021-12-18 19:27:50|1594.59|1578.59|1595|1579|1595.25|1579.25|1594.59|1578.59|7
1639855680000|2021-12-18 19:28:00|1595.18|1579.18|1595.18|1579.18|1595.63|1579.63|1595.05|1579.05|5
1639855690000|2021-12-18 19:28:10|1594.65|1578.65|1595.33|1579.33|1595.33|1579.33|1594.35|1578.35|7
1639855700000|2021-12-18 19:28:20|1594.92|1578.92|1593|1577|1594.92|1578.92|1592.5|1576.5|14
1639855710000|2021-12-18 19:28:30|1593.2|1577.2|1593.2|1577.2|1593.2|1577.2|1593.2|1577.2|1
1639855720000|2021-12-18 19:28:40|1593.79|1577.79|1593.13|1577.13|1593.79|1577.79|1593|1577|4
1639855730000|2021-12-18 19:28:50|1593.5|1577.5|1593|1577|1593.8|1577.8|1593|1577|9
1639855740000|2021-12-18 19:29:00|1592.77|1576.77|1592.1|1576.1|1592.86|1576.86|1592.1|1576.1|5
1639855750000|2021-12-18 19:29:10|1591.89|1575.89|1592|1576|1592|1576|1591.89|1575.89|2
1639855770000|2021-12-18 19:29:30|1592.15|1576.15|1592.52|1576.52|1592.52|1576.52|1591.5|1575.5|13
1639855780000|2021-12-18 19:29:40|1592.43|1576.43|1592.5|1576.5|1592.53|1576.53|1592.1|1576.1|7
1639855790000|2021-12-18 19:29:50|1592.55|1576.55|1592.49|1576.49|1592.55|1576.55|1592.49|1576.49|2
1639855800000|2021-12-18 19:30:00|1592.44|1576.44|1591.5|1575.5|1592.5|1576.5|1591.39|1575.39|10
1639855810000|2021-12-18 19:30:10|1591.82|1575.82|1591.65|1575.65|1591.99|1575.99|1591.5|1575.5|13
1639855820000|2021-12-18 19:30:20|1591.5|1575.5|1591.65|1575.65|1591.65|1575.65|1591.5|1575.5|2
1639855830000|2021-12-18 19:30:30|1591.5|1575.5|1591.65|1575.65|1591.65|1575.65|1591.5|1575.5|4
1639855840000|2021-12-18 19:30:40|1591.71|1575.71|1592.07|1576.07|1592.34|1576.34|1591.5|1575.5|12
1639855850000|2021-12-18 19:30:50|1592.47|1576.47|1592.47|1576.47|1592.5|1576.5|1592.47|1576.47|3
1639855860000|2021-12-18 19:31:00|1592.75|1576.75|1593|1577|1593.09|1577.09|1592.75|1576.75|5
1639855870000|2021-12-18 19:31:10|1593.19|1577.19|1593.19|1577.19|1593.19|1577.19|1593.19|1577.19|1
1639855880000|2021-12-18 19:31:20|1593|1577|1592.91|1576.91|1593|1577|1592.91|1576.91|2
1639855890000|2021-12-18 19:31:30|1592.75|1576.75|1592.38|1576.38|1593|1577|1592.25|1576.25|7
1639855900000|2021-12-18 19:31:40|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1639855910000|2021-12-18 19:31:50|1592|1576|1590.91|1574.91|1592.22|1576.22|1590.91|1574.91|10
1639855920000|2021-12-18 19:32:00|1591|1575|1590.5|1574.5|1591|1575|1590.5|1574.5|2
1639855930000|2021-12-18 19:32:10|1590.17|1574.17|1590.04|1574.04|1590.25|1574.25|1590.04|1574.04|3
1639855940000|2021-12-18 19:32:20|1589.9|1573.9|1589.5|1573.5|1590.15|1574.15|1589.32|1573.32|6
1639855950000|2021-12-18 19:32:30|1589.53|1573.53|1589.9|1573.9|1590.2|1574.2|1589.53|1573.53|5
1639855960000|2021-12-18 19:32:40|1590.15|1574.15|1589.65|1573.65|1590.4|1574.4|1589.65|1573.65|6
1639855970000|2021-12-18 19:32:50|1590.07|1574.07|1589.38|1573.38|1590.09|1574.09|1589.38|1573.38|5
1639855980000|2021-12-18 19:33:00|1589.26|1573.26|1590|1574|1590|1574|1589.26|1573.26|2
1639855990000|2021-12-18 19:33:10|1589.95|1573.95|1589.75|1573.75|1589.95|1573.95|1589.5|1573.5|4
1639856000000|2021-12-18 19:33:20|1590|1574|1589.5|1573.5|1590|1574|1589.26|1573.26|5
1639856010000|2021-12-18 19:33:30|1589.26|1573.26|1588.5|1572.5|1589.5|1573.5|1588.5|1572.5|5
1639856020000|2021-12-18 19:33:40|1589|1573|1588.48|1572.48|1589.17|1573.17|1587.85|1571.85|8
1639856030000|2021-12-18 19:33:50|1588.98|1572.98|1589.82|1573.82|1589.98|1573.98|1588.62|1572.62|8
1639856040000|2021-12-18 19:34:00|1589.65|1573.65|1589.65|1573.65|1589.65|1573.65|1589.65|1573.65|1
1639856050000|2021-12-18 19:34:10|1589.5|1573.5|1589.22|1573.22|1589.5|1573.5|1589.02|1573.02|9
1639856060000|2021-12-18 19:34:20|1589.16|1573.16|1587.9|1571.9|1589.44|1573.44|1587.9|1571.9|8
1639856070000|2021-12-18 19:34:30|1588.5|1572.5|1589.3|1573.3|1589.3|1573.3|1588.19|1572.19|7
1639856080000|2021-12-18 19:34:40|1589.13|1573.13|1588.9|1572.9|1589.13|1573.13|1588.63|1572.63|5
1639856090000|2021-12-18 19:34:50|1588.5|1572.5|1588.75|1572.75|1589.4|1573.4|1588.48|1572.48|7
1639856100000|2021-12-18 19:35:00|1588.5|1572.5|1588.25|1572.25|1588.5|1572.5|1588.25|1572.25|2
1639856110000|2021-12-18 19:35:10|1587.98|1571.98|1589.68|1573.68|1589.68|1573.68|1587.98|1571.98|7
1639856120000|2021-12-18 19:35:20|1590.3|1574.3|1590.2|1574.2|1590.3|1574.3|1590.2|1574.2|2
1639856130000|2021-12-18 19:35:30|1590.5|1574.5|1590.79|1574.79|1590.85|1574.85|1590.5|1574.5|4
1639856140000|2021-12-18 19:35:40|1591|1575|1591.11|1575.11|1591.45|1575.45|1591|1575|5
1639856150000|2021-12-18 19:35:50|1591.45|1575.45|1591.11|1575.11|1591.45|1575.45|1591.11|1575.11|2
1639856160000|2021-12-18 19:36:00|1591.5|1575.5|1591.75|1575.75|1592.2|1576.2|1591.5|1575.5|5
1639856170000|2021-12-18 19:36:10|1591.94|1575.94|1591.79|1575.79|1592.25|1576.25|1591.79|1575.79|3
1639856180000|2021-12-18 19:36:20|1592.55|1576.55|1592.75|1576.75|1592.75|1576.75|1592.54|1576.54|4
1639856190000|2021-12-18 19:36:30|1593.25|1577.25|1593.5|1577.5|1593.5|1577.5|1592.9|1576.9|8
1639856200000|2021-12-18 19:36:40|1593.48|1577.48|1594.5|1578.5|1594.5|1578.5|1593.48|1577.48|6
1639856210000|2021-12-18 19:36:50|1594.72|1578.72|1594.79|1578.79|1595.06|1579.06|1594.72|1578.72|5
1639856220000|2021-12-18 19:37:00|1595.45|1579.45|1595.5|1579.5|1595.7|1579.7|1595.38|1579.38|5
1639856230000|2021-12-18 19:37:10|1595.72|1579.72|1595.6|1579.6|1596.4|1580.4|1595.6|1579.6|7
1639856240000|2021-12-18 19:37:20|1596|1580|1596|1580|1596|1580|1596|1580|1
1639856260000|2021-12-18 19:37:40|1596.28|1580.28|1596.28|1580.28|1596.28|1580.28|1596.28|1580.28|1
1639856270000|2021-12-18 19:37:50|1596|1580|1596|1580|1596|1580|1596|1580|1
1639856280000|2021-12-18 19:38:00|1595.93|1579.93|1596.05|1580.05|1596.05|1580.05|1595.93|1579.93|3
1639856300000|2021-12-18 19:38:20|1595.9|1579.9|1595.88|1579.88|1595.9|1579.9|1595.88|1579.88|2
1639856310000|2021-12-18 19:38:30|1595.95|1579.95|1595.75|1579.75|1595.95|1579.95|1595.57|1579.57|3
1639856320000|2021-12-18 19:38:40|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1639856330000|2021-12-18 19:38:50|1595.79|1579.79|1595.5|1579.5|1595.79|1579.79|1595.13|1579.13|4
1639856340000|2021-12-18 19:39:00|1595|1579|1595|1579|1595|1579|1594.93|1578.93|3
1639856350000|2021-12-18 19:39:10|1594.91|1578.91|1595|1579|1595|1579|1594.91|1578.91|2
1639856360000|2021-12-18 19:39:20|1594.75|1578.75|1594.75|1578.75|1595|1579|1594.5|1578.5|5
1639856370000|2021-12-18 19:39:30|1595|1579|1595.5|1579.5|1595.5|1579.5|1595|1579|4
1639856380000|2021-12-18 19:39:40|1595.69|1579.69|1595.69|1579.69|1595.69|1579.69|1595.69|1579.69|1
1639856400000|2021-12-18 19:40:00|1596.3|1580.3|1595.5|1579.5|1596.3|1580.3|1595.5|1579.5|2
1639856410000|2021-12-18 19:40:10|1595|1579|1594.44|1578.44|1595|1579|1594.44|1578.44|5
1639856420000|2021-12-18 19:40:20|1594.38|1578.38|1595|1579|1595|1579|1594.38|1578.38|3
1639856430000|2021-12-18 19:40:30|1594.85|1578.85|1595|1579|1595|1579|1594.85|1578.85|2
1639856450000|2021-12-18 19:40:50|1595.1|1579.1|1596.49|1580.49|1596.49|1580.49|1594.8|1578.8|6
1639856460000|2021-12-18 19:41:00|1596.47|1580.47|1596.68|1580.68|1596.83|1580.83|1596.47|1580.47|4
1639856470000|2021-12-18 19:41:10|1597.03|1581.03|1597.03|1581.03|1597.03|1581.03|1597.03|1581.03|1
1639856480000|2021-12-18 19:41:20|1597.21|1581.21|1596.86|1580.86|1597.21|1581.21|1596.86|1580.86|2
1639856490000|2021-12-18 19:41:30|1596.5|1580.5|1596.6|1580.6|1596.96|1580.96|1596.5|1580.5|9
1639856500000|2021-12-18 19:41:40|1596.78|1580.78|1596.6|1580.6|1596.96|1580.96|1596.6|1580.6|3
1639856510000|2021-12-18 19:41:50|1596.65|1580.65|1596.65|1580.65|1597.01|1581.01|1596.65|1580.65|4
1639856520000|2021-12-18 19:42:00|1596.83|1580.83|1596.8|1580.8|1597.16|1581.16|1596.8|1580.8|4
1639856530000|2021-12-18 19:42:10|1597.16|1581.16|1597.26|1581.26|1597.26|1581.26|1597.16|1581.16|2
1639856540000|2021-12-18 19:42:20|1596.86|1580.86|1596.86|1580.86|1596.86|1580.86|1596.86|1580.86|1
1639856550000|2021-12-18 19:42:30|1597.26|1581.26|1597.54|1581.54|1597.56|1581.56|1597.23|1581.23|5
1639856560000|2021-12-18 19:42:40|1597.53|1581.53|1597.57|1581.57|1598|1582|1597.13|1581.13|9
1639856570000|2021-12-18 19:42:50|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1639856580000|2021-12-18 19:43:00|1598.3|1582.3|1598.05|1582.05|1598.3|1582.3|1598.05|1582.05|2
1639856600000|2021-12-18 19:43:20|1598.3|1582.3|1598.18|1582.18|1598.3|1582.3|1598|1582|3
1639856610000|2021-12-18 19:43:30|1598.3|1582.3|1598.3|1582.3|1598.3|1582.3|1598.3|1582.3|1
1639856620000|2021-12-18 19:43:40|1598.18|1582.18|1598.18|1582.18|1598.18|1582.18|1598.18|1582.18|1
1639856630000|2021-12-18 19:43:50|1598.34|1582.34|1598.38|1582.38|1598.67|1582.67|1598.34|1582.34|4
1639856640000|2021-12-18 19:44:00|1598|1582|1597.08|1581.08|1598|1582|1597.08|1581.08|5
1639856650000|2021-12-18 19:44:10|1596.86|1580.86|1596.17|1580.17|1596.95|1580.95|1596.14|1580.14|7
1639856660000|2021-12-18 19:44:20|1596.18|1580.18|1596.45|1580.45|1596.45|1580.45|1596.18|1580.18|2
1639856670000|2021-12-18 19:44:30|1596.18|1580.18|1595.99|1579.99|1596.18|1580.18|1595.99|1579.99|2
1639856680000|2021-12-18 19:44:40|1595.97|1579.97|1596.17|1580.17|1596.17|1580.17|1595.9|1579.9|6
1639856690000|2021-12-18 19:44:50|1596.01|1580.01|1595.97|1579.97|1596.15|1580.15|1595.97|1579.97|3
1639856700000|2021-12-18 19:45:00|1595.91|1579.91|1596.77|1580.77|1596.77|1580.77|1595.91|1579.91|5
1639856710000|2021-12-18 19:45:10|1596.8|1580.8|1597.43|1581.43|1597.43|1581.43|1596.6|1580.6|5
1639856720000|2021-12-18 19:45:20|1598|1582|1597.37|1581.37|1598|1582|1597.37|1581.37|4
1639856730000|2021-12-18 19:45:30|1597.38|1581.38|1597.7|1581.7|1597.95|1581.95|1597.38|1581.38|3
1639856740000|2021-12-18 19:45:40|1597.85|1581.85|1599.62|1583.62|1599.62|1583.62|1597.85|1581.85|6
1639856750000|2021-12-18 19:45:50|1600.14|1584.14|1603.42|1587.42|1603.67|1587.67|1600.14|1584.14|19
1639856760000|2021-12-18 19:46:00|1603.36|1587.36|1603.42|1587.42|1603.5|1587.5|1602.9|1586.9|9
1639856770000|2021-12-18 19:46:10|1603.46|1587.46|1604.13|1588.13|1604.5|1588.5|1603.46|1587.46|14
1639856780000|2021-12-18 19:46:20|1604.29|1588.29|1605.29|1589.29|1605.5|1589.5|1604.29|1588.29|10
1639856790000|2021-12-18 19:46:30|1605.25|1589.25|1606.01|1590.01|1606.26|1590.26|1605.25|1589.25|14
1639856800000|2021-12-18 19:46:40|1606.3|1590.3|1606.1|1590.1|1606.49|1590.49|1606.1|1590.1|7
1639856810000|2021-12-18 19:46:50|1605.72|1589.72|1606.26|1590.26|1606.29|1590.29|1605.72|1589.72|9
1639856820000|2021-12-18 19:47:00|1606|1590|1606.4|1590.4|1606.4|1590.4|1606|1590|3
1639856830000|2021-12-18 19:47:10|1606.45|1590.45|1606.78|1590.78|1606.78|1590.78|1606.34|1590.34|4
1639856840000|2021-12-18 19:47:20|1607.2|1591.2|1608.46|1592.46|1608.5|1592.5|1607.2|1591.2|13
1639856850000|2021-12-18 19:47:30|1608.39|1592.39|1607.47|1591.47|1608.4|1592.4|1607.47|1591.47|10
1639856860000|2021-12-18 19:47:40|1607.39|1591.39|1606.67|1590.67|1607.39|1591.39|1606.49|1590.49|11
1639856870000|2021-12-18 19:47:50|1606.78|1590.78|1606.87|1590.87|1606.99|1590.99|1606.66|1590.66|10
1639856880000|2021-12-18 19:48:00|1606.88|1590.88|1607.15|1591.15|1607.4|1591.4|1606.88|1590.88|8
1639856890000|2021-12-18 19:48:10|1607.16|1591.16|1607.15|1591.15|1607.16|1591.16|1606.87|1590.87|6
1639856900000|2021-12-18 19:48:20|1607.16|1591.16|1606.59|1590.59|1607.16|1591.16|1606.59|1590.59|3
1639856910000|2021-12-18 19:48:30|1606.6|1590.6|1606.93|1590.93|1607.56|1591.56|1606.6|1590.6|12
1639856920000|2021-12-18 19:48:40|1607.02|1591.02|1605.82|1589.82|1607.02|1591.02|1605.82|1589.82|8
1639856930000|2021-12-18 19:48:50|1605.91|1589.91|1604.68|1588.68|1606.15|1590.15|1604.68|1588.68|14
1639856940000|2021-12-18 19:49:00|1604.99|1588.99|1604.99|1588.99|1605.18|1589.18|1604.96|1588.96|6
1639856950000|2021-12-18 19:49:10|1605.18|1589.18|1604.96|1588.96|1605.18|1589.18|1604.96|1588.96|4
1639856960000|2021-12-18 19:49:20|1604.78|1588.78|1604.07|1588.07|1604.79|1588.79|1603.93|1587.93|11
1639856970000|2021-12-18 19:49:30|1603.98|1587.98|1603.91|1587.91|1604.02|1588.02|1603.85|1587.85|5
1639856980000|2021-12-18 19:49:40|1603.85|1587.85|1602.82|1586.82|1603.85|1587.85|1602.82|1586.82|11
1639857000000|2021-12-18 19:50:00|1602.91|1586.91|1603.31|1587.31|1603.31|1587.31|1602.81|1586.81|4
1639857010000|2021-12-18 19:50:10|1602.81|1586.81|1603.27|1587.27|1603.81|1587.81|1602.81|1586.81|9
1639857020000|2021-12-18 19:50:20|1603.02|1587.02|1602.84|1586.84|1603.18|1587.18|1602.67|1586.67|6
1639857030000|2021-12-18 19:50:30|1603.02|1587.02|1603.18|1587.18|1603.18|1587.18|1602.92|1586.92|4
1639857040000|2021-12-18 19:50:40|1603.19|1587.19|1603.06|1587.06|1603.21|1587.21|1602.77|1586.77|7
1639857050000|2021-12-18 19:50:50|1603.07|1587.07|1603.07|1587.07|1603.07|1587.07|1603.07|1587.07|1
1639857060000|2021-12-18 19:51:00|1603.06|1587.06|1602.65|1586.65|1603.07|1587.07|1602.6|1586.6|8
1639857070000|2021-12-18 19:51:10|1602.78|1586.78|1603.19|1587.19|1603.2|1587.2|1602.72|1586.72|9
1639857080000|2021-12-18 19:51:20|1603.2|1587.2|1603.06|1587.06|1603.28|1587.28|1602.87|1586.87|15
1639857090000|2021-12-18 19:51:30|1603.03|1587.03|1602.48|1586.48|1603.03|1587.03|1602.48|1586.48|6
1639857100000|2021-12-18 19:51:40|1602.42|1586.42|1603.18|1587.18|1603.22|1587.22|1602.42|1586.42|11
1639857110000|2021-12-18 19:51:50|1603.04|1587.04|1602.98|1586.98|1603.04|1587.04|1602.98|1586.98|2
1639857120000|2021-12-18 19:52:00|1602.48|1586.48|1600.24|1584.24|1602.48|1586.48|1600.24|1584.24|9
1639857130000|2021-12-18 19:52:10|1600.09|1584.09|1598.86|1582.86|1600.09|1584.09|1598.86|1582.86|8
1639857140000|2021-12-18 19:52:20|1598.61|1582.61|1597.92|1581.92|1598.86|1582.86|1597.92|1581.92|12
1639857150000|2021-12-18 19:52:30|1597.55|1581.55|1596.73|1580.73|1597.67|1581.67|1596.72|1580.72|5
1639857160000|2021-12-18 19:52:40|1596.75|1580.75|1596.75|1580.75|1596.75|1580.75|1596.73|1580.73|3
1639857170000|2021-12-18 19:52:50|1596.73|1580.73|1597.92|1581.92|1597.95|1581.95|1596.73|1580.73|7
1639857180000|2021-12-18 19:53:00|1597.98|1581.98|1599.21|1583.21|1599.95|1583.95|1597.67|1581.67|9
1639857190000|2021-12-18 19:53:10|1598.78|1582.78|1600.58|1584.58|1600.58|1584.58|1598.78|1582.78|9
1639857200000|2021-12-18 19:53:20|1599.97|1583.97|1601.5|1585.5|1601.5|1585.5|1599.97|1583.97|13
1639857210000|2021-12-18 19:53:30|1601.51|1585.51|1601.77|1585.77|1602.01|1586.01|1601.02|1585.02|14
1639857220000|2021-12-18 19:53:40|1601.85|1585.85|1601.75|1585.75|1601.85|1585.85|1601.6|1585.6|4
1639857230000|2021-12-18 19:53:50|1601.74|1585.74|1602.1|1586.1|1602.16|1586.16|1601.7|1585.7|5
1639857240000|2021-12-18 19:54:00|1602.11|1586.11|1602.1|1586.1|1602.11|1586.11|1602.1|1586.1|2
1639857250000|2021-12-18 19:54:10|1601.92|1585.92|1601.92|1585.92|1601.92|1585.92|1601.92|1585.92|1
1639857260000|2021-12-18 19:54:20|1601.87|1585.87|1608.5|1592.5|1608.67|1592.67|1601.84|1585.84|21
1639857270000|2021-12-18 19:54:30|1608.83|1592.83|1609.2|1593.2|1609.56|1593.56|1608.8|1592.8|12
1639857280000|2021-12-18 19:54:40|1609.74|1593.74|1609.5|1593.5|1610.2|1594.2|1609.5|1593.5|5
1639857290000|2021-12-18 19:54:50|1610.04|1594.04|1611.32|1595.32|1611.32|1595.32|1609.85|1593.85|8
1639857300000|2021-12-18 19:55:00|1610.95|1594.95|1611.29|1595.29|1611.29|1595.29|1610.85|1594.85|4
1639857310000|2021-12-18 19:55:10|1611.18|1595.18|1611.18|1595.18|1611.18|1595.18|1611.18|1595.18|1
1639857320000|2021-12-18 19:55:20|1612.07|1596.07|1611.89|1595.89|1612.07|1596.07|1611.85|1595.85|6
1639857330000|2021-12-18 19:55:30|1612.07|1596.07|1611.29|1595.29|1612.07|1596.07|1611.29|1595.29|6
1639857340000|2021-12-18 19:55:40|1611.5|1595.5|1611.35|1595.35|1611.5|1595.5|1611.29|1595.29|5
1639857350000|2021-12-18 19:55:50|1611.39|1595.39|1611.39|1595.39|1611.89|1595.89|1611.39|1595.39|24
1639857360000|2021-12-18 19:56:00|1611.68|1595.68|1611.39|1595.39|1611.68|1595.68|1611.39|1595.39|16
1639857370000|2021-12-18 19:56:10|1611.64|1595.64|1611.97|1595.97|1612.35|1596.35|1611.64|1595.64|12
1639857380000|2021-12-18 19:56:20|1611.5|1595.5|1611.47|1595.47|1611.5|1595.5|1611.46|1595.46|5
1639857390000|2021-12-18 19:56:30|1611.5|1595.5|1611.22|1595.22|1611.5|1595.5|1611.17|1595.17|4
1639857400000|2021-12-18 19:56:40|1611.35|1595.35|1611.35|1595.35|1611.35|1595.35|1611.35|1595.35|1
1639857410000|2021-12-18 19:56:50|1611.17|1595.17|1611.3|1595.3|1611.3|1595.3|1611.17|1595.17|3
1639857420000|2021-12-18 19:57:00|1611.12|1595.12|1611.05|1595.05|1611.3|1595.3|1611.04|1595.04|6
1639857430000|2021-12-18 19:57:10|1611.3|1595.3|1611.04|1595.04|1611.3|1595.3|1611.04|1595.04|7
1639857440000|2021-12-18 19:57:20|1611.05|1595.05|1610.95|1594.95|1611.05|1595.05|1610.92|1594.92|6
1639857450000|2021-12-18 19:57:30|1611.35|1595.35|1611.4|1595.4|1611.5|1595.5|1611.18|1595.18|7
1639857460000|2021-12-18 19:57:40|1611.18|1595.18|1611.19|1595.19|1611.19|1595.19|1611.15|1595.15|4
1639857470000|2021-12-18 19:57:50|1611.18|1595.18|1611.18|1595.18|1611.24|1595.24|1611.12|1595.12|11
1639857480000|2021-12-18 19:58:00|1611.29|1595.29|1611.3|1595.3|1611.3|1595.3|1611.29|1595.29|2
1639857490000|2021-12-18 19:58:10|1611.29|1595.29|1611.29|1595.29|1611.29|1595.29|1611.29|1595.29|1
1639857500000|2021-12-18 19:58:20|1611.24|1595.24|1611.25|1595.25|1611.3|1595.3|1611.24|1595.24|4
1639857510000|2021-12-18 19:58:30|1611.28|1595.28|1611.45|1595.45|1611.45|1595.45|1611.28|1595.28|3
1639857520000|2021-12-18 19:58:40|1611.35|1595.35|1611.25|1595.25|1611.35|1595.35|1611.25|1595.25|2
1639857530000|2021-12-18 19:58:50|1611.39|1595.39|1611.22|1595.22|1611.39|1595.39|1611.22|1595.22|4
1639857540000|2021-12-18 19:59:00|1611.02|1595.02|1611.48|1595.48|1611.48|1595.48|1610.68|1594.68|8
1639857560000|2021-12-18 19:59:20|1611.5|1595.5|1611.7|1595.7|1611.7|1595.7|1611.5|1595.5|3
1639857570000|2021-12-18 19:59:30|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1611.6|1595.6|1
1639857580000|2021-12-18 19:59:40|1611.7|1595.7|1611.5|1595.5|1611.7|1595.7|1611.5|1595.5|2
1639857590000|2021-12-18 19:59:50|1611.65|1595.65|1611.65|1595.65|1611.65|1595.65|1611.65|1595.65|1
1639857600000|2021-12-18 20:00:00|1612.3|1596.3|1612.4|1596.4|1612.48|1596.48|1612.3|1596.3|4
1639857610000|2021-12-18 20:00:10|1612.37|1596.37|1612.41|1596.41|1612.54|1596.54|1612.18|1596.18|13
1639857620000|2021-12-18 20:00:20|1612.54|1596.54|1612.54|1596.54|1612.54|1596.54|1612.37|1596.37|10
1639857630000|2021-12-18 20:00:30|1612.63|1596.63|1614.55|1598.55|1614.55|1598.55|1612.6|1596.6|14
1639857640000|2021-12-18 20:00:40|1614.69|1598.69|1615.04|1599.04|1615.25|1599.25|1614.69|1598.69|15
1639857650000|2021-12-18 20:00:50|1615.12|1599.12|1616.1|1600.1|1616.2|1600.2|1615.12|1599.12|9
1639857660000|2021-12-18 20:01:00|1616.25|1600.25|1616.1|1600.1|1616.25|1600.25|1616.1|1600.1|4
1639857670000|2021-12-18 20:01:10|1615.9|1599.9|1615.85|1599.85|1616.16|1600.16|1615.84|1599.84|7
1639857680000|2021-12-18 20:01:20|1616.1|1600.1|1616.39|1600.39|1616.41|1600.41|1615.99|1599.99|12
1639857690000|2021-12-18 20:01:30|1616.21|1600.21|1616.64|1600.64|1616.64|1600.64|1616.21|1600.21|12
1639857700000|2021-12-18 20:01:40|1616.36|1600.36|1616.41|1600.41|1616.69|1600.69|1616.15|1600.15|5
1639857710000|2021-12-18 20:01:50|1616.25|1600.25|1616.81|1600.81|1616.95|1600.95|1616.25|1600.25|9
1639857720000|2021-12-18 20:02:00|1616.95|1600.95|1617.4|1601.4|1617.4|1601.4|1616.78|1600.78|9
1639857730000|2021-12-18 20:02:10|1617.3|1601.3|1616.34|1600.34|1617.3|1601.3|1616.34|1600.34|7
1639857740000|2021-12-18 20:02:20|1616.12|1600.12|1612.86|1596.86|1616.12|1600.12|1612.3|1596.3|17
1639857750000|2021-12-18 20:02:30|1612.78|1596.78|1612.85|1596.85|1612.86|1596.86|1612.63|1596.63|15
1639857760000|2021-12-18 20:02:40|1612.79|1596.79|1611.19|1595.19|1612.79|1596.79|1611.19|1595.19|14
1639857770000|2021-12-18 20:02:50|1611.69|1595.69|1610|1594|1611.69|1595.69|1610|1594|11
1639857780000|2021-12-18 20:03:00|1610.03|1594.03|1608.13|1592.13|1610.03|1594.03|1608.13|1592.13|13
1639857790000|2021-12-18 20:03:10|1608.2|1592.2|1607.91|1591.91|1608.35|1592.35|1607.45|1591.45|11
1639857800000|2021-12-18 20:03:20|1607.73|1591.73|1606.75|1590.75|1607.95|1591.95|1606.74|1590.74|11
1639857810000|2021-12-18 20:03:30|1606.67|1590.67|1607.95|1591.95|1607.95|1591.95|1605.98|1589.98|9
1639857820000|2021-12-18 20:03:40|1608.15|1592.15|1608.12|1592.12|1608.4|1592.4|1608.12|1592.12|9
1639857830000|2021-12-18 20:03:50|1607.99|1591.99|1607.81|1591.81|1607.99|1591.99|1607.79|1591.79|5
1639857840000|2021-12-18 20:04:00|1608|1592|1607.73|1591.73|1608|1592|1607.72|1591.72|3
1639857850000|2021-12-18 20:04:10|1607.99|1591.99|1607.11|1591.11|1608.07|1592.07|1607.01|1591.01|11
1639857860000|2021-12-18 20:04:20|1606.83|1590.83|1607.28|1591.28|1607.28|1591.28|1606.83|1590.83|2
1639857870000|2021-12-18 20:04:30|1606.85|1590.85|1606.99|1590.99|1606.99|1590.99|1606.85|1590.85|5
1639857880000|2021-12-18 20:04:40|1606.85|1590.85|1606.94|1590.94|1606.99|1590.99|1606.85|1590.85|3
1639857890000|2021-12-18 20:04:50|1606.59|1590.59|1607.56|1591.56|1607.56|1591.56|1606.59|1590.59|7
1639857900000|2021-12-18 20:05:00|1607.57|1591.57|1607.33|1591.33|1607.75|1591.75|1607.23|1591.23|8
1639857910000|2021-12-18 20:05:10|1606.6|1590.6|1606.82|1590.82|1606.93|1590.93|1606.5|1590.5|8
1639857920000|2021-12-18 20:05:20|1606.8|1590.8|1606.5|1590.5|1606.96|1590.96|1606.5|1590.5|6
1639857940000|2021-12-18 20:05:40|1606.62|1590.62|1607.12|1591.12|1607.3|1591.3|1606.62|1590.62|8
1639857950000|2021-12-18 20:05:50|1606.97|1590.97|1606.2|1590.2|1606.97|1590.97|1606.2|1590.2|7
1639857960000|2021-12-18 20:06:00|1605.7|1589.7|1606.42|1590.42|1606.93|1590.93|1605.5|1589.5|10
1639857970000|2021-12-18 20:06:10|1606.43|1590.43|1606.25|1590.25|1606.5|1590.5|1606.25|1590.25|7
1639857980000|2021-12-18 20:06:20|1606.09|1590.09|1605.5|1589.5|1606.09|1590.09|1605.5|1589.5|2
1639857990000|2021-12-18 20:06:30|1605.25|1589.25|1604.57|1588.57|1605.25|1589.25|1604.57|1588.57|4
1639858000000|2021-12-18 20:06:40|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1639858020000|2021-12-18 20:07:00|1604.45|1588.45|1604|1588|1604.45|1588.45|1604|1588|4
1639858030000|2021-12-18 20:07:10|1603.5|1587.5|1603.44|1587.44|1603.5|1587.5|1603.37|1587.37|3
1639858040000|2021-12-18 20:07:20|1603.32|1587.32|1602.42|1586.42|1603.5|1587.5|1602.37|1586.37|9
1639858050000|2021-12-18 20:07:30|1602.34|1586.34|1602.2|1586.2|1602.34|1586.34|1602.12|1586.12|3
1639858060000|2021-12-18 20:07:40|1602.01|1586.01|1601.75|1585.75|1602.01|1586.01|1601.75|1585.75|2
1639858070000|2021-12-18 20:07:50|1601.5|1585.5|1601.27|1585.27|1601.5|1585.5|1601.27|1585.27|9
1639858080000|2021-12-18 20:08:00|1601.35|1585.35|1601.13|1585.13|1601.35|1585.35|1600.79|1584.79|7
1639858090000|2021-12-18 20:08:10|1601|1585|1600.91|1584.91|1601.2|1585.2|1600.91|1584.91|3
1639858100000|2021-12-18 20:08:20|1600.79|1584.79|1601.25|1585.25|1601.25|1585.25|1600.79|1584.79|3
1639858120000|2021-12-18 20:08:40|1601|1585|1600.5|1584.5|1601|1585|1600.5|1584.5|3
1639858130000|2021-12-18 20:08:50|1600.79|1584.79|1601.99|1585.99|1602.2|1586.2|1600.75|1584.75|14
1639858140000|2021-12-18 20:09:00|1602.45|1586.45|1601.91|1585.91|1602.45|1586.45|1601.91|1585.91|3
1639858150000|2021-12-18 20:09:10|1601.41|1585.41|1601.21|1585.21|1601.41|1585.41|1601.21|1585.21|5
1639858160000|2021-12-18 20:09:20|1601.26|1585.26|1601.15|1585.15|1601.26|1585.26|1601|1585|4
1639858170000|2021-12-18 20:09:30|1601.16|1585.16|1601.15|1585.15|1601.16|1585.16|1601.15|1585.15|4
1639858180000|2021-12-18 20:09:40|1601.16|1585.16|1600.97|1584.97|1601.35|1585.35|1600.97|1584.97|5
1639858190000|2021-12-18 20:09:50|1601|1585|1600.9|1584.9|1601|1585|1600.9|1584.9|4
1639858200000|2021-12-18 20:10:00|1600.68|1584.68|1600.41|1584.41|1601|1585|1600.33|1584.33|8
1639858210000|2021-12-18 20:10:10|1600.05|1584.05|1600.9|1584.9|1600.9|1584.9|1600.05|1584.05|4
1639858220000|2021-12-18 20:10:20|1600.83|1584.83|1601.13|1585.13|1601.13|1585.13|1600.63|1584.63|4
1639858230000|2021-12-18 20:10:30|1600.95|1584.95|1601.45|1585.45|1601.45|1585.45|1600.95|1584.95|2
1639858240000|2021-12-18 20:10:40|1601.13|1585.13|1601|1585|1601.13|1585.13|1601|1585|2
1639858250000|2021-12-18 20:10:50|1601.26|1585.26|1602.65|1586.65|1602.65|1586.65|1601.26|1585.26|5
1639858260000|2021-12-18 20:11:00|1602.68|1586.68|1603.72|1587.72|1604|1588|1602.68|1586.68|11
1639858270000|2021-12-18 20:11:10|1603.9|1587.9|1603.9|1587.9|1604|1588|1603.5|1587.5|9
1639858280000|2021-12-18 20:11:20|1604.2|1588.2|1604.11|1588.11|1604.2|1588.2|1604.11|1588.11|2
1639858290000|2021-12-18 20:11:30|1603.9|1587.9|1603.9|1587.9|1604.11|1588.11|1603.9|1587.9|6
1639858300000|2021-12-18 20:11:40|1604|1588|1603.88|1587.88|1604|1588|1603.88|1587.88|2
1639858310000|2021-12-18 20:11:50|1603.38|1587.38|1603.38|1587.38|1603.38|1587.38|1603.38|1587.38|1
1639858320000|2021-12-18 20:12:00|1603.18|1587.18|1603|1587|1603.19|1587.19|1602.89|1586.89|7
1639858330000|2021-12-18 20:12:10|1602.89|1586.89|1601.34|1585.34|1602.89|1586.89|1601.34|1585.34|12
1639858340000|2021-12-18 20:12:20|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1639858350000|2021-12-18 20:12:30|1601.34|1585.34|1601.72|1585.72|1601.92|1585.92|1601.17|1585.17|5
1639858360000|2021-12-18 20:12:40|1602|1586|1601.79|1585.79|1602|1586|1601.79|1585.79|2
1639858370000|2021-12-18 20:12:50|1602.05|1586.05|1601.72|1585.72|1602.05|1586.05|1601.72|1585.72|3
1639858380000|2021-12-18 20:13:00|1601.75|1585.75|1602.02|1586.02|1602.02|1586.02|1601.75|1585.75|6
1639858390000|2021-12-18 20:13:10|1601.6|1585.6|1601.6|1585.6|1602.02|1586.02|1601.6|1585.6|5
1639858410000|2021-12-18 20:13:30|1601.5|1585.5|1601.9|1585.9|1602.02|1586.02|1601.5|1585.5|7
1639858420000|2021-12-18 20:13:40|1601.72|1585.72|1601.72|1585.72|1601.72|1585.72|1601.72|1585.72|1
1639858430000|2021-12-18 20:13:50|1602|1586|1601.72|1585.72|1602|1586|1601.72|1585.72|2
1639858440000|2021-12-18 20:14:00|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1601.75|1585.75|1
1639858450000|2021-12-18 20:14:10|1601.72|1585.72|1601.5|1585.5|1601.72|1585.72|1601.5|1585.5|2
1639858460000|2021-12-18 20:14:20|1601.85|1585.85|1602.75|1586.75|1603.15|1587.15|1601.85|1585.85|10
1639858470000|2021-12-18 20:14:30|1602.58|1586.58|1602.33|1586.33|1602.58|1586.58|1602.33|1586.33|6
1639858480000|2021-12-18 20:14:40|1602.2|1586.2|1602.75|1586.75|1602.75|1586.75|1602.2|1586.2|3
1639858490000|2021-12-18 20:14:50|1602.9|1586.9|1602.72|1586.72|1602.9|1586.9|1602.72|1586.72|3
1639858500000|2021-12-18 20:15:00|1602.5|1586.5|1603.7|1587.7|1603.81|1587.81|1602.5|1586.5|5
1639858510000|2021-12-18 20:15:10|1603.52|1587.52|1604.75|1588.75|1604.75|1588.75|1603.52|1587.52|3
1639858520000|2021-12-18 20:15:20|1604.67|1588.67|1605.1|1589.1|1605.1|1589.1|1604.67|1588.67|2
1639858530000|2021-12-18 20:15:30|1604.7|1588.7|1605.45|1589.45|1605.5|1589.5|1604.69|1588.69|4
1639858540000|2021-12-18 20:15:40|1605.64|1589.64|1607.69|1591.69|1608|1592|1605.64|1589.64|10
1639858550000|2021-12-18 20:15:50|1607.5|1591.5|1608.02|1592.02|1608.02|1592.02|1607.5|1591.5|5
1639858560000|2021-12-18 20:16:00|1608.16|1592.16|1608.6|1592.6|1609|1593|1608.16|1592.16|14
1639858570000|2021-12-18 20:16:10|1608.75|1592.75|1608.23|1592.23|1609|1593|1608.22|1592.22|9
1639858580000|2021-12-18 20:16:20|1608.2|1592.2|1607.39|1591.39|1608.2|1592.2|1607.37|1591.37|6
1639858590000|2021-12-18 20:16:30|1607.19|1591.19|1607.19|1591.19|1607.19|1591.19|1607.19|1591.19|1
1639858600000|2021-12-18 20:16:40|1607.27|1591.27|1607|1591|1607.27|1591.27|1607|1591|3
1639858610000|2021-12-18 20:16:50|1607.15|1591.15|1607.1|1591.1|1607.15|1591.15|1607.1|1591.1|2
1639858620000|2021-12-18 20:17:00|1606.9|1590.9|1606.24|1590.24|1606.9|1590.9|1606.24|1590.24|4
1639858630000|2021-12-18 20:17:10|1605.8|1589.8|1604.33|1588.33|1605.8|1589.8|1604.28|1588.28|11
1639858640000|2021-12-18 20:17:20|1604|1588|1603.5|1587.5|1604.1|1588.1|1603.5|1587.5|3
1639858650000|2021-12-18 20:17:30|1603.81|1587.81|1603.81|1587.81|1603.81|1587.81|1603.72|1587.72|3
1639858660000|2021-12-18 20:17:40|1604|1588|1604.2|1588.2|1604.35|1588.35|1603.72|1587.72|5
1639858670000|2021-12-18 20:17:50|1604.1|1588.1|1604.75|1588.75|1604.75|1588.75|1603.95|1587.95|9
1639858680000|2021-12-18 20:18:00|1604.5|1588.5|1604.5|1588.5|1604.6|1588.6|1604.5|1588.5|3
1639858690000|2021-12-18 20:18:10|1604.86|1588.86|1604.55|1588.55|1604.86|1588.86|1604.55|1588.55|2
1639858700000|2021-12-18 20:18:20|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1639858730000|2021-12-18 20:18:50|1605.57|1589.57|1605.5|1589.5|1605.57|1589.57|1605.35|1589.35|6
1639858740000|2021-12-18 20:19:00|1605.35|1589.35|1605.3|1589.3|1605.48|1589.48|1605.23|1589.23|6
1639858750000|2021-12-18 20:19:10|1605.25|1589.25|1605.25|1589.25|1605.25|1589.25|1605.25|1589.25|1
1639858770000|2021-12-18 20:19:30|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1
1639858790000|2021-12-18 20:19:50|1605.64|1589.64|1605.61|1589.61|1605.64|1589.64|1605.61|1589.61|2
1639858800000|2021-12-18 20:20:00|1605.5|1589.5|1605.14|1589.14|1605.62|1589.62|1605.14|1589.14|4
1639858810000|2021-12-18 20:20:10|1604.5|1588.5|1602.56|1586.56|1604.5|1588.5|1602.56|1586.56|8
1639858820000|2021-12-18 20:20:20|1602.39|1586.39|1600.85|1584.85|1602.39|1586.39|1600.55|1584.55|15
1639858830000|2021-12-18 20:20:30|1600.5|1584.5|1600.04|1584.04|1600.5|1584.5|1599.83|1583.83|4
1639858840000|2021-12-18 20:20:40|1600.13|1584.13|1601.69|1585.69|1602|1586|1600.13|1584.13|11
1639858850000|2021-12-18 20:20:50|1601.5|1585.5|1602.5|1586.5|1602.62|1586.62|1601.5|1585.5|6
1639858860000|2021-12-18 20:21:00|1602.58|1586.58|1602.5|1586.5|1602.59|1586.59|1602.5|1586.5|6
1639858870000|2021-12-18 20:21:10|1602.53|1586.53|1602.59|1586.59|1602.59|1586.59|1602.53|1586.53|2
1639858880000|2021-12-18 20:21:20|1602.63|1586.63|1604.5|1588.5|1604.89|1588.89|1602.63|1586.63|7
1639858900000|2021-12-18 20:21:40|1604.7|1588.7|1605.5|1589.5|1605.75|1589.75|1604.5|1588.5|4
1639858910000|2021-12-18 20:21:50|1605.59|1589.59|1605.5|1589.5|1605.59|1589.59|1605.5|1589.5|2
1639858920000|2021-12-18 20:22:00|1605.93|1589.93|1606.23|1590.23|1606.59|1590.59|1605.5|1589.5|9
1639858930000|2021-12-18 20:22:10|1606|1590|1605.82|1589.82|1606.25|1590.25|1605.82|1589.82|4
1639858940000|2021-12-18 20:22:20|1605.83|1589.83|1605.69|1589.69|1605.98|1589.98|1605.69|1589.69|5
1639858950000|2021-12-18 20:22:30|1605.56|1589.56|1605.64|1589.64|1605.69|1589.69|1605.5|1589.5|6
1639858970000|2021-12-18 20:22:50|1605.56|1589.56|1605.67|1589.67|1605.67|1589.67|1605.56|1589.56|6
1639858980000|2021-12-18 20:23:00|1605.66|1589.66|1605.76|1589.76|1605.97|1589.97|1605.59|1589.59|8
1639858990000|2021-12-18 20:23:10|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1605.5|1589.5|1
1639859000000|2021-12-18 20:23:20|1605.67|1589.67|1605.62|1589.62|1605.78|1589.78|1605.34|1589.34|7
1639859020000|2021-12-18 20:23:40|1605.5|1589.5|1605.64|1589.64|1605.78|1589.78|1605.5|1589.5|3
1639859030000|2021-12-18 20:23:50|1605.5|1589.5|1605.64|1589.64|1605.64|1589.64|1605.5|1589.5|2
1639859040000|2021-12-18 20:24:00|1605.78|1589.78|1605.5|1589.5|1605.78|1589.78|1605.5|1589.5|2
1639859050000|2021-12-18 20:24:10|1605.4|1589.4|1604.57|1588.57|1605.4|1589.4|1604.5|1588.5|5
1639859060000|2021-12-18 20:24:20|1604.63|1588.63|1604.5|1588.5|1604.63|1588.63|1604.5|1588.5|2
1639859070000|2021-12-18 20:24:30|1604.6|1588.6|1604.5|1588.5|1604.6|1588.6|1604.5|1588.5|4
1639859100000|2021-12-18 20:25:00|1604.4|1588.4|1604.26|1588.26|1604.4|1588.4|1604.26|1588.26|2
1639859110000|2021-12-18 20:25:10|1604.34|1588.34|1604.44|1588.44|1604.44|1588.44|1604.34|1588.34|2
1639859120000|2021-12-18 20:25:20|1604.59|1588.59|1604.47|1588.47|1604.59|1588.59|1604.36|1588.36|4
1639859130000|2021-12-18 20:25:30|1604.53|1588.53|1604.64|1588.64|1604.64|1588.64|1604.47|1588.47|3
1639859140000|2021-12-18 20:25:40|1604.5|1588.5|1604.64|1588.64|1604.64|1588.64|1604.5|1588.5|6
1639859150000|2021-12-18 20:25:50|1604.5|1588.5|1604.64|1588.64|1604.64|1588.64|1604.5|1588.5|2
1639859160000|2021-12-18 20:26:00|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1604.45|1588.45|1
1639859170000|2021-12-18 20:26:10|1604.34|1588.34|1604.45|1588.45|1604.45|1588.45|1604.34|1588.34|2
1639859180000|2021-12-18 20:26:20|1604.28|1588.28|1602.89|1586.89|1604.28|1588.28|1602.89|1586.89|7
1639859190000|2021-12-18 20:26:30|1602.4|1586.4|1603|1587|1603|1587|1602.24|1586.24|3
1639859200000|2021-12-18 20:26:40|1603.5|1587.5|1603.72|1587.72|1603.79|1587.79|1603.5|1587.5|5
1639859210000|2021-12-18 20:26:50|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1
1639859220000|2021-12-18 20:27:00|1603.61|1587.61|1603.5|1587.5|1603.7|1587.7|1603.5|1587.5|3
1639859230000|2021-12-18 20:27:10|1603.83|1587.83|1604.5|1588.5|1604.5|1588.5|1603.83|1587.83|2
1639859240000|2021-12-18 20:27:20|1604.61|1588.61|1604.61|1588.61|1604.61|1588.61|1604.61|1588.61|1
1639859250000|2021-12-18 20:27:30|1604.5|1588.5|1604.5|1588.5|1604.65|1588.65|1604.5|1588.5|5
1639859270000|2021-12-18 20:27:50|1604.63|1588.63|1607.5|1591.5|1607.5|1591.5|1604.63|1588.63|7
1639859280000|2021-12-18 20:28:00|1607.69|1591.69|1608.3|1592.3|1608.3|1592.3|1607.69|1591.69|3
1639859290000|2021-12-18 20:28:10|1608.8|1592.8|1609.2|1593.2|1609.2|1593.2|1608.8|1592.8|5
1639859300000|2021-12-18 20:28:20|1609.42|1593.42|1610.15|1594.15|1610.36|1594.36|1609.42|1593.42|6
1639859310000|2021-12-18 20:28:30|1610.26|1594.26|1611.31|1595.31|1611.31|1595.31|1610.26|1594.26|11
1639859320000|2021-12-18 20:28:40|1611.41|1595.41|1613|1597|1613|1597|1611.41|1595.41|14
1639859330000|2021-12-18 20:28:50|1613.4|1597.4|1612.41|1596.41|1613.4|1597.4|1612.24|1596.24|7
1639859340000|2021-12-18 20:29:00|1612.22|1596.22|1611.75|1595.75|1612.22|1596.22|1611.75|1595.75|5
1639859350000|2021-12-18 20:29:10|1611.87|1595.87|1611.87|1595.87|1611.87|1595.87|1611.87|1595.87|1
1639859360000|2021-12-18 20:29:20|1612.02|1596.02|1612.42|1596.42|1612.42|1596.42|1612.02|1596.02|3
1639859370000|2021-12-18 20:29:30|1612.61|1596.61|1612.06|1596.06|1612.62|1596.62|1612.06|1596.06|8
1639859380000|2021-12-18 20:29:40|1611.75|1595.75|1611.75|1595.75|1612|1596|1611.75|1595.75|3
1639859390000|2021-12-18 20:29:50|1611.59|1595.59|1611.92|1595.92|1611.93|1595.93|1611.55|1595.55|11
1639859400000|2021-12-18 20:30:00|1612.04|1596.04|1611.5|1595.5|1612.2|1596.2|1611.5|1595.5|10
1639859410000|2021-12-18 20:30:10|1611.51|1595.51|1611.52|1595.52|1612.01|1596.01|1611.3|1595.3|7
1639859420000|2021-12-18 20:30:20|1611.3|1595.3|1611.53|1595.53|1611.53|1595.53|1611.3|1595.3|3
1639859430000|2021-12-18 20:30:30|1611.69|1595.69|1611.82|1595.82|1611.82|1595.82|1611.69|1595.69|5
1639859440000|2021-12-18 20:30:40|1611.79|1595.79|1611.76|1595.76|1611.97|1595.97|1611.71|1595.71|6
1639859450000|2021-12-18 20:30:50|1611.79|1595.79|1611.75|1595.75|1611.88|1595.88|1611.75|1595.75|4
1639859460000|2021-12-18 20:31:00|1611.66|1595.66|1613.69|1597.69|1613.7|1597.7|1611.48|1595.48|12
1639859470000|2021-12-18 20:31:10|1613.71|1597.71|1612.82|1596.82|1613.71|1597.71|1612.81|1596.81|10
1639859480000|2021-12-18 20:31:20|1612.93|1596.93|1613.72|1597.72|1613.94|1597.94|1612.93|1596.93|12
1639859490000|2021-12-18 20:31:30|1613.87|1597.87|1613.43|1597.43|1613.87|1597.87|1613.43|1597.43|4
1639859500000|2021-12-18 20:31:40|1613.44|1597.44|1612.92|1596.92|1613.44|1597.44|1612.92|1596.92|6
1639859510000|2021-12-18 20:31:50|1612.75|1596.75|1613.44|1597.44|1613.44|1597.44|1612.5|1596.5|9
1639859520000|2021-12-18 20:32:00|1614|1598|1613.88|1597.88|1614|1598|1613.72|1597.72|4
1639859530000|2021-12-18 20:32:10|1613.91|1597.91|1613|1597|1614.24|1598.24|1613|1597|11
1639859540000|2021-12-18 20:32:20|1613.22|1597.22|1612.5|1596.5|1613.22|1597.22|1612.4|1596.4|6
1639859550000|2021-12-18 20:32:30|1612|1596|1611.79|1595.79|1612.25|1596.25|1611.79|1595.79|5
1639859560000|2021-12-18 20:32:40|1612|1596|1612|1596|1612.03|1596.03|1611.72|1595.72|6
1639859570000|2021-12-18 20:32:50|1611.72|1595.72|1611.4|1595.4|1611.72|1595.72|1611.4|1595.4|3
1639859580000|2021-12-18 20:33:00|1611.9|1595.9|1610.5|1594.5|1611.9|1595.9|1610.5|1594.5|7
1639859590000|2021-12-18 20:33:10|1610.3|1594.3|1610.72|1594.72|1610.8|1594.8|1610.3|1594.3|8
1639859600000|2021-12-18 20:33:20|1611|1595|1611.5|1595.5|1611.5|1595.5|1610.72|1594.72|7
1639859610000|2021-12-18 20:33:30|1611.44|1595.44|1611.94|1595.94|1611.94|1595.94|1611.44|1595.44|2
1639859620000|2021-12-18 20:33:40|1611.72|1595.72|1611.4|1595.4|1612|1596|1611.4|1595.4|5
1639859630000|2021-12-18 20:33:50|1611.12|1595.12|1610.5|1594.5|1611.12|1595.12|1610.5|1594.5|4
1639859640000|2021-12-18 20:34:00|1610.88|1594.88|1610.72|1594.72|1611.05|1595.05|1610.5|1594.5|5
1639859650000|2021-12-18 20:34:10|1610.67|1594.67|1610.17|1594.17|1610.67|1594.67|1610.17|1594.17|4
1639859660000|2021-12-18 20:34:20|1610|1594|1610|1594|1610|1594|1610|1594|1
1639859670000|2021-12-18 20:34:30|1609.25|1593.25|1608.75|1592.75|1609.25|1593.25|1608.75|1592.75|4
1639859680000|2021-12-18 20:34:40|1609|1593|1608.72|1592.72|1609|1593|1608.72|1592.72|4
1639859690000|2021-12-18 20:34:50|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1639859700000|2021-12-18 20:35:00|1608.18|1592.18|1607.58|1591.58|1608.18|1592.18|1607.58|1591.58|4
1639859710000|2021-12-18 20:35:10|1607.68|1591.68|1608.25|1592.25|1608.34|1592.34|1607.68|1591.68|11
1639859720000|2021-12-18 20:35:20|1608|1592|1608.08|1592.08|1608.08|1592.08|1607.68|1591.68|6
1639859730000|2021-12-18 20:35:30|1607.6|1591.6|1608.5|1592.5|1608.5|1592.5|1607.58|1591.58|6
1639859740000|2021-12-18 20:35:40|1608.55|1592.55|1609|1593|1609|1593|1608.35|1592.35|4
1639859750000|2021-12-18 20:35:50|1609.4|1593.4|1609.4|1593.4|1609.4|1593.4|1609.4|1593.4|1
1639859760000|2021-12-18 20:36:00|1609.45|1593.45|1609.17|1593.17|1609.45|1593.45|1609.17|1593.17|2
1639859770000|2021-12-18 20:36:10|1609.25|1593.25|1609.17|1593.17|1609.25|1593.25|1609.17|1593.17|2
1639859780000|2021-12-18 20:36:20|1609.5|1593.5|1609.69|1593.69|1609.72|1593.72|1609.5|1593.5|5
1639859790000|2021-12-18 20:36:30|1610.2|1594.2|1610.2|1594.2|1610.2|1594.2|1610.2|1594.2|1
1639859800000|2021-12-18 20:36:40|1610.3|1594.3|1610.09|1594.09|1610.3|1594.3|1610|1594|6
1639859820000|2021-12-18 20:37:00|1610.4|1594.4|1610|1594|1610.4|1594.4|1610|1594|3
1639859830000|2021-12-18 20:37:10|1610.1|1594.1|1609.79|1593.79|1610.1|1594.1|1609.79|1593.79|3
1639859840000|2021-12-18 20:37:20|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1639859850000|2021-12-18 20:37:30|1609|1593|1608.5|1592.5|1609|1593|1608.5|1592.5|2
1639859890000|2021-12-18 20:38:10|1608.35|1592.35|1608.35|1592.35|1608.44|1592.44|1608.35|1592.35|3
1639859900000|2021-12-18 20:38:20|1608.4|1592.4|1608.35|1592.35|1608.4|1592.4|1608.31|1592.31|3
1639859910000|2021-12-18 20:38:30|1608.6|1592.6|1608.35|1592.35|1608.95|1592.95|1608.35|1592.35|6
1639859920000|2021-12-18 20:38:40|1608.25|1592.25|1608.35|1592.35|1608.35|1592.35|1608.25|1592.25|3
1639859930000|2021-12-18 20:38:50|1608.25|1592.25|1608.15|1592.15|1608.35|1592.35|1608.15|1592.15|5
1639859940000|2021-12-18 20:39:00|1608.25|1592.25|1608.25|1592.25|1608.35|1592.35|1608.25|1592.25|4
1639859950000|2021-12-18 20:39:10|1608.13|1592.13|1608.13|1592.13|1608.13|1592.13|1608.13|1592.13|1
1639859960000|2021-12-18 20:39:20|1608.44|1592.44|1608.72|1592.72|1608.94|1592.94|1608.44|1592.44|3
1639859970000|2021-12-18 20:39:30|1608.7|1592.7|1609.04|1593.04|1609.04|1593.04|1608.49|1592.49|4
1639859980000|2021-12-18 20:39:40|1608.75|1592.75|1609.04|1593.04|1609.04|1593.04|1608.75|1592.75|2
1639859990000|2021-12-18 20:39:50|1609.3|1593.3|1609.3|1593.3|1609.3|1593.3|1609.3|1593.3|1
1639860000000|2021-12-18 20:40:00|1609|1593|1609|1593|1609|1593|1609|1593|1
1639860020000|2021-12-18 20:40:20|1609.2|1593.2|1609.2|1593.2|1609.2|1593.2|1609.2|1593.2|1
1639860030000|2021-12-18 20:40:30|1609|1593|1609|1593|1609|1593|1609|1593|1
1639860050000|2021-12-18 20:40:50|1608.5|1592.5|1607.95|1591.95|1608.5|1592.5|1607.66|1591.66|5
1639860060000|2021-12-18 20:41:00|1608.15|1592.15|1608.17|1592.17|1608.25|1592.25|1607.75|1591.75|5
1639860070000|2021-12-18 20:41:10|1608.4|1592.4|1607.5|1591.5|1608.4|1592.4|1607.5|1591.5|6
1639860080000|2021-12-18 20:41:20|1607.75|1591.75|1607.5|1591.5|1607.75|1591.75|1607.5|1591.5|2
1639860100000|2021-12-18 20:41:40|1607.75|1591.75|1607.75|1591.75|1607.75|1591.75|1607.75|1591.75|1
1639860110000|2021-12-18 20:41:50|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.41|1591.41|5
1639860120000|2021-12-18 20:42:00|1607.6|1591.6|1607.8|1591.8|1608.1|1592.1|1607.6|1591.6|5
1639860130000|2021-12-18 20:42:10|1607.84|1591.84|1606.99|1590.99|1607.84|1591.84|1606.99|1590.99|6
1639860140000|2021-12-18 20:42:20|1607.2|1591.2|1607.2|1591.2|1607.2|1591.2|1607.2|1591.2|1
1639860150000|2021-12-18 20:42:30|1607.41|1591.41|1607.42|1591.42|1607.42|1591.42|1607.18|1591.18|3
1639860160000|2021-12-18 20:42:40|1607.41|1591.41|1607.41|1591.41|1607.41|1591.41|1607.35|1591.35|4
1639860170000|2021-12-18 20:42:50|1607.42|1591.42|1607.41|1591.41|1607.42|1591.42|1607.41|1591.41|4
1639860180000|2021-12-18 20:43:00|1607.42|1591.42|1607.44|1591.44|1607.76|1591.76|1607.14|1591.14|5
1639860190000|2021-12-18 20:43:10|1607.76|1591.76|1607.91|1591.91|1608.45|1592.45|1607.76|1591.76|5
1639860200000|2021-12-18 20:43:20|1607.92|1591.92|1606.94|1590.94|1607.96|1591.96|1606.94|1590.94|11
1639860210000|2021-12-18 20:43:30|1607.02|1591.02|1606.72|1590.72|1607.02|1591.02|1606.72|1590.72|5
1639860220000|2021-12-18 20:43:40|1606.94|1590.94|1606.94|1590.94|1606.94|1590.94|1606.94|1590.94|1
1639860230000|2021-12-18 20:43:50|1606.64|1590.64|1606.72|1590.72|1606.95|1590.95|1606.63|1590.63|6
1639860240000|2021-12-18 20:44:00|1606.25|1590.25|1606.38|1590.38|1606.88|1590.88|1606.11|1590.11|8
1639860250000|2021-12-18 20:44:10|1606.27|1590.27|1606.27|1590.27|1606.27|1590.27|1606.27|1590.27|1
1639860260000|2021-12-18 20:44:20|1606.23|1590.23|1606.4|1590.4|1606.4|1590.4|1606.23|1590.23|3
1639860270000|2021-12-18 20:44:30|1606.13|1590.13|1606.35|1590.35|1606.35|1590.35|1606.13|1590.13|3
1639860300000|2021-12-18 20:45:00|1606.34|1590.34|1606.34|1590.34|1606.34|1590.34|1606.34|1590.34|1
1639860310000|2021-12-18 20:45:10|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1606.4|1590.4|1
1639860340000|2021-12-18 20:45:40|1606.35|1590.35|1606.72|1590.72|1606.93|1590.93|1606.29|1590.29|5
1639860350000|2021-12-18 20:45:50|1607.25|1591.25|1608.53|1592.53|1608.56|1592.56|1607.07|1591.07|9
1639860360000|2021-12-18 20:46:00|1608.65|1592.65|1608.9|1592.9|1609.04|1593.04|1608.65|1592.65|4
1639860370000|2021-12-18 20:46:10|1609.01|1593.01|1608.68|1592.68|1609.01|1593.01|1608.5|1592.5|5
1639860380000|2021-12-18 20:46:20|1608.58|1592.58|1608.5|1592.5|1608.64|1592.64|1608.5|1592.5|5
1639860390000|2021-12-18 20:46:30|1608.56|1592.56|1608.56|1592.56|1608.56|1592.56|1608.56|1592.56|1
1639860410000|2021-12-18 20:46:50|1608.5|1592.5|1608.45|1592.45|1608.5|1592.5|1608.45|1592.45|2
1639860420000|2021-12-18 20:47:00|1608.52|1592.52|1608.4|1592.4|1608.52|1592.52|1608.4|1592.4|3
1639860430000|2021-12-18 20:47:10|1608.09|1592.09|1608.09|1592.09|1608.09|1592.09|1608.09|1592.09|1
1639860440000|2021-12-18 20:47:20|1608|1592|1607.53|1591.53|1608|1592|1607.53|1591.53|2
1639860450000|2021-12-18 20:47:30|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639860460000|2021-12-18 20:47:40|1607.75|1591.75|1607.5|1591.5|1607.75|1591.75|1607.5|1591.5|3
1639860480000|2021-12-18 20:48:00|1607.81|1591.81|1607.81|1591.81|1607.81|1591.81|1607.81|1591.81|1
1639860490000|2021-12-18 20:48:10|1607.75|1591.75|1607.5|1591.5|1607.75|1591.75|1607.5|1591.5|2
1639860500000|2021-12-18 20:48:20|1607.46|1591.46|1607.5|1591.5|1607.5|1591.5|1607.4|1591.4|3
1639860510000|2021-12-18 20:48:30|1608.06|1592.06|1609.32|1593.32|1609.32|1593.32|1608.06|1592.06|8
1639860520000|2021-12-18 20:48:40|1609.04|1593.04|1609.22|1593.22|1609.3|1593.3|1608.8|1592.8|10
1639860530000|2021-12-18 20:48:50|1608.8|1592.8|1609.5|1593.5|1609.5|1593.5|1608.72|1592.72|3
1639860540000|2021-12-18 20:49:00|1609.75|1593.75|1609.5|1593.5|1609.75|1593.75|1609.22|1593.22|7
1639860560000|2021-12-18 20:49:20|1609.17|1593.17|1609.5|1593.5|1609.5|1593.5|1609.17|1593.17|3
1639860570000|2021-12-18 20:49:30|1609.6|1593.6|1611.13|1595.13|1611.13|1595.13|1609.6|1593.6|6
1639860580000|2021-12-18 20:49:40|1610.79|1594.79|1612|1596|1612|1596|1610.79|1594.79|7
1639860590000|2021-12-18 20:49:50|1611.69|1595.69|1612.69|1596.69|1612.69|1596.69|1611.5|1595.5|6
1639860600000|2021-12-18 20:50:00|1612.95|1596.95|1613.43|1597.43|1613.43|1597.43|1612.67|1596.67|6
1639860610000|2021-12-18 20:50:10|1613.45|1597.45|1616.5|1600.5|1616.76|1600.76|1613.45|1597.45|17
1639860620000|2021-12-18 20:50:20|1616.25|1600.25|1615.21|1599.21|1616.25|1600.25|1614.5|1598.5|10
1639860630000|2021-12-18 20:50:30|1615.22|1599.22|1614.66|1598.66|1615.22|1599.22|1614.41|1598.41|8
1639860640000|2021-12-18 20:50:40|1614.67|1598.67|1614.25|1598.25|1614.98|1598.98|1614.25|1598.25|6
1639860650000|2021-12-18 20:50:50|1614.11|1598.11|1614|1598|1614.11|1598.11|1613.5|1597.5|7
1639860660000|2021-12-18 20:51:00|1614.3|1598.3|1615.13|1599.13|1615.63|1599.63|1614.3|1598.3|14
1639860670000|2021-12-18 20:51:10|1615|1599|1614.89|1598.89|1615.19|1599.19|1614.75|1598.75|8
1639860680000|2021-12-18 20:51:20|1614.5|1598.5|1614.38|1598.38|1614.5|1598.5|1614.32|1598.32|4
1639860690000|2021-12-18 20:51:30|1614.5|1598.5|1615.5|1599.5|1615.5|1599.5|1614.5|1598.5|8
1639860700000|2021-12-18 20:51:40|1615.65|1599.65|1615|1599|1615.65|1599.65|1615|1599|7
1639860710000|2021-12-18 20:51:50|1614.65|1598.65|1614.31|1598.31|1614.65|1598.65|1614|1598|5
1639860720000|2021-12-18 20:52:00|1614.25|1598.25|1613.3|1597.3|1614.25|1598.25|1613.3|1597.3|6
1639860730000|2021-12-18 20:52:10|1613.44|1597.44|1613|1597|1613.64|1597.64|1613|1597|9
1639860740000|2021-12-18 20:52:20|1612.56|1596.56|1613.09|1597.09|1613.33|1597.33|1612.5|1596.5|9
1639860750000|2021-12-18 20:52:30|1613.08|1597.08|1612.73|1596.73|1613.25|1597.25|1612.73|1596.73|4
1639860760000|2021-12-18 20:52:40|1612.68|1596.68|1613.1|1597.1|1613.23|1597.23|1612.68|1596.68|3
1639860770000|2021-12-18 20:52:50|1613|1597|1613.5|1597.5|1614.4|1598.4|1613|1597|9
1639860790000|2021-12-18 20:53:10|1613.68|1597.68|1613.4|1597.4|1613.68|1597.68|1613.4|1597.4|2
1639860800000|2021-12-18 20:53:20|1613.27|1597.27|1612.82|1596.82|1613.27|1597.27|1612.82|1596.82|4
1639860810000|2021-12-18 20:53:30|1613.05|1597.05|1613.12|1597.12|1613.39|1597.39|1613.05|1597.05|4
1639860820000|2021-12-18 20:53:40|1613.21|1597.21|1613.12|1597.12|1613.45|1597.45|1613.12|1597.12|3
1639860850000|2021-12-18 20:54:10|1613|1597|1613|1597|1613|1597|1613|1597|1
1639860860000|2021-12-18 20:54:20|1612.5|1596.5|1612|1596|1612.5|1596.5|1612|1596|4
1639860870000|2021-12-18 20:54:30|1611.79|1595.79|1612|1596|1612.08|1596.08|1611.5|1595.5|9
1639860880000|2021-12-18 20:54:40|1612.5|1596.5|1612|1596|1612.5|1596.5|1612|1596|2
1639860890000|2021-12-18 20:54:50|1612.3|1596.3|1612.3|1596.3|1612.3|1596.3|1612.3|1596.3|1
1639860900000|2021-12-18 20:55:00|1611.5|1595.5|1612|1596|1612|1596|1611.5|1595.5|4
1639860910000|2021-12-18 20:55:10|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1639860920000|2021-12-18 20:55:20|1612.65|1596.65|1612.42|1596.42|1612.65|1596.65|1612.13|1596.13|6
1639860930000|2021-12-18 20:55:30|1612.63|1596.63|1612.5|1596.5|1612.63|1596.63|1612.13|1596.13|7
1639860940000|2021-12-18 20:55:40|1612.62|1596.62|1612.5|1596.5|1612.81|1596.81|1612.25|1596.25|5
1639860950000|2021-12-18 20:55:50|1612.57|1596.57|1612.88|1596.88|1613.07|1597.07|1612.57|1596.57|3
1639860960000|2021-12-18 20:56:00|1612.96|1596.96|1612.96|1596.96|1612.96|1596.96|1612.96|1596.96|1
1639860970000|2021-12-18 20:56:10|1612.88|1596.88|1612.88|1596.88|1612.88|1596.88|1612.88|1596.88|1
1639860980000|2021-12-18 20:56:20|1613.02|1597.02|1613|1597|1613.02|1597.02|1613|1597|2
1639861010000|2021-12-18 20:56:50|1613.45|1597.45|1613|1597|1613.45|1597.45|1613|1597|3
1639861020000|2021-12-18 20:57:00|1613.1|1597.1|1613.5|1597.5|1614.5|1598.5|1613.1|1597.1|10
1639861030000|2021-12-18 20:57:10|1613.82|1597.82|1613.5|1597.5|1613.82|1597.82|1613.5|1597.5|9
1639861040000|2021-12-18 20:57:20|1613.63|1597.63|1613.5|1597.5|1613.63|1597.63|1613.5|1597.5|2
1639861050000|2021-12-18 20:57:30|1613.83|1597.83|1613.5|1597.5|1613.84|1597.84|1613.5|1597.5|4
1639861060000|2021-12-18 20:57:40|1613.75|1597.75|1613.5|1597.5|1613.75|1597.75|1613.5|1597.5|2
1639861070000|2021-12-18 20:57:50|1613.6|1597.6|1613.6|1597.6|1613.6|1597.6|1613.6|1597.6|1
1639861080000|2021-12-18 20:58:00|1613.4|1597.4|1613.78|1597.78|1613.78|1597.78|1613.3|1597.3|3
1639861090000|2021-12-18 20:58:10|1613.56|1597.56|1613.45|1597.45|1613.95|1597.95|1613.05|1597.05|5
1639861100000|2021-12-18 20:58:20|1613.63|1597.63|1613.63|1597.63|1613.63|1597.63|1613.63|1597.63|1
1639861110000|2021-12-18 20:58:30|1613.58|1597.58|1613.53|1597.53|1613.58|1597.58|1613.53|1597.53|2
1639861120000|2021-12-18 20:58:40|1613.5|1597.5|1615.35|1599.35|1615.35|1599.35|1613.5|1597.5|10
1639861130000|2021-12-18 20:58:50|1615.57|1599.57|1615.5|1599.5|1615.6|1599.6|1615.5|1599.5|4
1639861140000|2021-12-18 20:59:00|1615.9|1599.9|1616.13|1600.13|1616.13|1600.13|1615.5|1599.5|6
1639861150000|2021-12-18 20:59:10|1616|1600|1615|1599|1616|1600|1615|1599|11
1639861160000|2021-12-18 20:59:20|1614.29|1598.29|1613.5|1597.5|1614.29|1598.29|1613.5|1597.5|5
1639861170000|2021-12-18 20:59:30|1614.26|1598.26|1614.53|1598.53|1614.78|1598.78|1614.26|1598.26|8
1639861180000|2021-12-18 20:59:40|1614.5|1598.5|1614.5|1598.5|1614.67|1598.67|1614.5|1598.5|3
1639861190000|2021-12-18 20:59:50|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1614.4|1598.4|1
1639861200000|2021-12-18 21:00:00|1614.52|1598.52|1613|1597|1614.52|1598.52|1613|1597|6
1639861210000|2021-12-18 21:00:10|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1639861230000|2021-12-18 21:00:30|1612.77|1596.77|1612.25|1596.25|1613|1597|1612.2|1596.2|13
1639861240000|2021-12-18 21:00:40|1612.2|1596.2|1612.2|1596.2|1612.2|1596.2|1612.2|1596.2|1
1639861250000|2021-12-18 21:00:50|1612.06|1596.06|1611.5|1595.5|1612.06|1596.06|1611.5|1595.5|3
1639861260000|2021-12-18 21:01:00|1611.3|1595.3|1610.85|1594.85|1611.3|1595.3|1610.85|1594.85|3
1639861270000|2021-12-18 21:01:10|1610.6|1594.6|1609.73|1593.73|1610.6|1594.6|1609.5|1593.5|6
1639861280000|2021-12-18 21:01:20|1609.5|1593.5|1609.5|1593.5|1609.69|1593.69|1609.5|1593.5|3
1639861300000|2021-12-18 21:01:40|1609.85|1593.85|1610.6|1594.6|1610.6|1594.6|1609.85|1593.85|4
1639861310000|2021-12-18 21:01:50|1611.02|1595.02|1610.85|1594.85|1611.02|1595.02|1610.85|1594.85|2
1639861320000|2021-12-18 21:02:00|1611.3|1595.3|1611.5|1595.5|1611.5|1595.5|1610.8|1594.8|5
1639861330000|2021-12-18 21:02:10|1612.3|1596.3|1611.88|1595.88|1612.3|1596.3|1611.88|1595.88|2
1639861350000|2021-12-18 21:02:30|1612.02|1596.02|1613.3|1597.3|1613.3|1597.3|1612.02|1596.02|4
1639861360000|2021-12-18 21:02:40|1613.31|1597.31|1613|1597|1613.65|1597.65|1612.94|1596.94|6
1639861370000|2021-12-18 21:02:50|1612.5|1596.5|1611.92|1595.92|1612.5|1596.5|1611.92|1595.92|4
1639861380000|2021-12-18 21:03:00|1611.9|1595.9|1611.73|1595.73|1611.99|1595.99|1611.72|1595.72|8
1639861390000|2021-12-18 21:03:10|1611.5|1595.5|1612.48|1596.48|1612.48|1596.48|1611.5|1595.5|7
1639861400000|2021-12-18 21:03:20|1612.9|1596.9|1613.01|1597.01|1613.24|1597.24|1612.9|1596.9|3
1639861410000|2021-12-18 21:03:30|1613.15|1597.15|1613.44|1597.44|1613.44|1597.44|1613.01|1597.01|4
1639861420000|2021-12-18 21:03:40|1613.46|1597.46|1614.54|1598.54|1614.7|1598.7|1613.46|1597.46|5
1639861430000|2021-12-18 21:03:50|1614.65|1598.65|1615.04|1599.04|1615.25|1599.25|1614.65|1598.65|8
1639861440000|2021-12-18 21:04:00|1615.4|1599.4|1614.96|1598.96|1615.4|1599.4|1614.95|1598.95|10
1639861450000|2021-12-18 21:04:10|1615|1599|1614.5|1598.5|1615.25|1599.25|1614.38|1598.38|11
1639861460000|2021-12-18 21:04:20|1614.38|1598.38|1613.67|1597.67|1614.67|1598.67|1613.49|1597.49|10
1639861470000|2021-12-18 21:04:30|1613.54|1597.54|1613.42|1597.42|1613.9|1597.9|1613|1597|8
1639861480000|2021-12-18 21:04:40|1613.44|1597.44|1613.72|1597.72|1614.17|1598.17|1613.44|1597.44|5
1639861490000|2021-12-18 21:04:50|1613.82|1597.82|1614|1598|1614|1598|1613.5|1597.5|6
1639861500000|2021-12-18 21:05:00|1613.73|1597.73|1613.5|1597.5|1614|1598|1613.5|1597.5|5
1639861510000|2021-12-18 21:05:10|1613.32|1597.32|1613.03|1597.03|1613.32|1597.32|1613.03|1597.03|2
1639861520000|2021-12-18 21:05:20|1613.32|1597.32|1613.67|1597.67|1614.17|1598.17|1612.95|1596.95|8
1639861530000|2021-12-18 21:05:30|1613.5|1597.5|1613.51|1597.51|1614|1598|1613.2|1597.2|13
1639861540000|2021-12-18 21:05:40|1613.75|1597.75|1613.75|1597.75|1613.75|1597.75|1613.75|1597.75|1
1639861550000|2021-12-18 21:05:50|1613.79|1597.79|1613.79|1597.79|1613.79|1597.79|1613.79|1597.79|1
1639861560000|2021-12-18 21:06:00|1614.22|1598.22|1613.88|1597.88|1614.22|1598.22|1613.64|1597.64|6
1639861570000|2021-12-18 21:06:10|1613.64|1597.64|1613.38|1597.38|1613.76|1597.76|1613.38|1597.38|3
1639861590000|2021-12-18 21:06:30|1613.41|1597.41|1613.26|1597.26|1613.41|1597.41|1613.26|1597.26|2
1639861600000|2021-12-18 21:06:40|1613.38|1597.38|1614.15|1598.15|1614.38|1598.38|1613.38|1597.38|12
1639861610000|2021-12-18 21:06:50|1614.24|1598.24|1614.23|1598.23|1614.38|1598.38|1613.65|1597.65|12
1639861620000|2021-12-18 21:07:00|1614.2|1598.2|1614.29|1598.29|1614.5|1598.5|1614.2|1598.2|7
1639861630000|2021-12-18 21:07:10|1614|1598|1614.23|1598.23|1614.29|1598.29|1614|1598|6
1639861650000|2021-12-18 21:07:30|1614|1598|1613.16|1597.16|1614|1598|1613.16|1597.16|5
1639861660000|2021-12-18 21:07:40|1613.15|1597.15|1613.01|1597.01|1613.26|1597.26|1613.01|1597.01|6
1639861670000|2021-12-18 21:07:50|1612.76|1596.76|1612.45|1596.45|1612.76|1596.76|1612.23|1596.23|5
1639861680000|2021-12-18 21:08:00|1612.34|1596.34|1611.61|1595.61|1612.34|1596.34|1611.61|1595.61|14
1639861690000|2021-12-18 21:08:10|1611.89|1595.89|1611.39|1595.39|1611.89|1595.89|1611.37|1595.37|11
1639861700000|2021-12-18 21:08:20|1611.51|1595.51|1610.94|1594.94|1611.51|1595.51|1610.94|1594.94|3
1639861710000|2021-12-18 21:08:30|1610.91|1594.91|1610.91|1594.91|1610.91|1594.91|1610.91|1594.91|1
1639861720000|2021-12-18 21:08:40|1611.37|1595.37|1610.86|1594.86|1611.37|1595.37|1610.86|1594.86|5
1639861730000|2021-12-18 21:08:50|1610.85|1594.85|1610.85|1594.85|1610.85|1594.85|1610.85|1594.85|1
1639861740000|2021-12-18 21:09:00|1610.86|1594.86|1610.7|1594.7|1610.86|1594.86|1610.7|1594.7|3
1639861750000|2021-12-18 21:09:10|1610.5|1594.5|1610.5|1594.5|1610.86|1594.86|1610.5|1594.5|3
1639861760000|2021-12-18 21:09:20|1610.66|1594.66|1610.91|1594.91|1611.11|1595.11|1610.5|1594.5|8
1639861770000|2021-12-18 21:09:30|1610.86|1594.86|1610.94|1594.94|1610.94|1594.94|1610.86|1594.86|7
1639861780000|2021-12-18 21:09:40|1610.86|1594.86|1610.5|1594.5|1610.86|1594.86|1610.5|1594.5|2
1639861790000|2021-12-18 21:09:50|1609.85|1593.85|1609.4|1593.4|1609.85|1593.85|1609.33|1593.33|6
1639861800000|2021-12-18 21:10:00|1609|1593|1608.5|1592.5|1609.4|1593.4|1608.5|1592.5|6
1639861810000|2021-12-18 21:10:10|1608.23|1592.23|1608.25|1592.25|1608.5|1592.5|1608.23|1592.23|3
1639861820000|2021-12-18 21:10:20|1608|1592|1608.6|1592.6|1608.65|1592.65|1607.7|1591.7|6
1639861830000|2021-12-18 21:10:30|1608.41|1592.41|1609.2|1593.2|1609.2|1593.2|1608.19|1592.19|13
1639861840000|2021-12-18 21:10:40|1608.99|1592.99|1608.99|1592.99|1608.99|1592.99|1608.99|1592.99|1
1639861850000|2021-12-18 21:10:50|1609.12|1593.12|1608.72|1592.72|1609.27|1593.27|1608.5|1592.5|7
1639861860000|2021-12-18 21:11:00|1608.5|1592.5|1608.5|1592.5|1608.72|1592.72|1608.5|1592.5|3
1639861870000|2021-12-18 21:11:10|1608.45|1592.45|1608.45|1592.45|1608.45|1592.45|1608.45|1592.45|1
1639861900000|2021-12-18 21:11:40|1608.76|1592.76|1607.9|1591.9|1608.76|1592.76|1607.9|1591.9|4
1639861910000|2021-12-18 21:11:50|1608|1592|1606.5|1590.5|1608|1592|1606.5|1590.5|5
1639861920000|2021-12-18 21:12:00|1606.39|1590.39|1606.29|1590.29|1606.5|1590.5|1606|1590|8
1639861930000|2021-12-18 21:12:10|1606|1590|1607.12|1591.12|1607.12|1591.12|1606|1590|4
1639861940000|2021-12-18 21:12:20|1607.25|1591.25|1607.37|1591.37|1607.37|1591.37|1607.25|1591.25|2
1639861950000|2021-12-18 21:12:30|1608|1592|1608.5|1592.5|1608.5|1592.5|1608|1592|4
1639861960000|2021-12-18 21:12:40|1608.69|1592.69|1608.46|1592.46|1608.69|1592.69|1608.46|1592.46|3
1639861970000|2021-12-18 21:12:50|1608.53|1592.53|1609.5|1593.5|1609.5|1593.5|1608.53|1592.53|4
1639861980000|2021-12-18 21:13:00|1610.1|1594.1|1608.5|1592.5|1610.1|1594.1|1608.44|1592.44|10
1639861990000|2021-12-18 21:13:10|1608|1592|1608|1592|1608|1592|1608|1592|1
1639862000000|2021-12-18 21:13:20|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639862010000|2021-12-18 21:13:30|1607.3|1591.3|1607.69|1591.69|1607.77|1591.77|1607.3|1591.3|5
1639862020000|2021-12-18 21:13:40|1607.81|1591.81|1607.79|1591.79|1607.81|1591.81|1607.72|1591.72|3
1639862040000|2021-12-18 21:14:00|1608.12|1592.12|1608.03|1592.03|1608.12|1592.12|1608.03|1592.03|2
1639862050000|2021-12-18 21:14:10|1608.2|1592.2|1605.46|1589.46|1608.2|1592.2|1605.46|1589.46|14
1639862070000|2021-12-18 21:14:30|1605.25|1589.25|1605.45|1589.45|1605.45|1589.45|1605.25|1589.25|2
1639862080000|2021-12-18 21:14:40|1605|1589|1604.75|1588.75|1605|1589|1604.72|1588.72|3
1639862090000|2021-12-18 21:14:50|1604.5|1588.5|1605.3|1589.3|1605.35|1589.35|1604.5|1588.5|4
1639862100000|2021-12-18 21:15:00|1605.24|1589.24|1604.5|1588.5|1605.3|1589.3|1604.32|1588.32|7
1639862110000|2021-12-18 21:15:10|1604.34|1588.34|1604.4|1588.4|1604.4|1588.4|1604.34|1588.34|2
1639862120000|2021-12-18 21:15:20|1604.07|1588.07|1604.07|1588.07|1604.07|1588.07|1604.07|1588.07|1
1639862130000|2021-12-18 21:15:30|1603.97|1587.97|1603.52|1587.52|1604.02|1588.02|1603.52|1587.52|6
1639862140000|2021-12-18 21:15:40|1603.5|1587.5|1603.77|1587.77|1604.06|1588.06|1603.5|1587.5|4
1639862150000|2021-12-18 21:15:50|1604.1|1588.1|1603.6|1587.6|1604.1|1588.1|1603.6|1587.6|11
1639862160000|2021-12-18 21:16:00|1604.02|1588.02|1604.06|1588.06|1604.35|1588.35|1603.6|1587.6|7
1639862170000|2021-12-18 21:16:10|1603.55|1587.55|1603.5|1587.5|1603.55|1587.55|1603.1|1587.1|3
1639862180000|2021-12-18 21:16:20|1602.94|1586.94|1603.5|1587.5|1603.75|1587.75|1602.94|1586.94|11
1639862190000|2021-12-18 21:16:30|1603.34|1587.34|1602.84|1586.84|1603.34|1587.34|1602.84|1586.84|2
1639862200000|2021-12-18 21:16:40|1603.25|1587.25|1602.84|1586.84|1603.25|1587.25|1602.84|1586.84|2
1639862210000|2021-12-18 21:16:50|1603.25|1587.25|1602.75|1586.75|1603.25|1587.25|1602.75|1586.75|12
1639862220000|2021-12-18 21:17:00|1602.8|1586.8|1604.03|1588.03|1604.03|1588.03|1602.66|1586.66|6
1639862230000|2021-12-18 21:17:10|1604.2|1588.2|1603.35|1587.35|1604.2|1588.2|1603.35|1587.35|6
1639862240000|2021-12-18 21:17:20|1603.85|1587.85|1603.26|1587.26|1603.85|1587.85|1603.26|1587.26|6
1639862260000|2021-12-18 21:17:40|1603.13|1587.13|1603.14|1587.14|1603.25|1587.25|1603.13|1587.13|5
1639862270000|2021-12-18 21:17:50|1603.15|1587.15|1603.15|1587.15|1603.15|1587.15|1603.15|1587.15|1
1639862280000|2021-12-18 21:18:00|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1
1639862290000|2021-12-18 21:18:10|1603.15|1587.15|1602.5|1586.5|1603.15|1587.15|1602.5|1586.5|4
1639862300000|2021-12-18 21:18:20|1602|1586|1601.5|1585.5|1602|1586|1601.5|1585.5|2
1639862320000|2021-12-18 21:18:40|1601|1585|1600.5|1584.5|1601|1585|1600.35|1584.35|11
1639862330000|2021-12-18 21:18:50|1600.64|1584.64|1600.65|1584.65|1600.96|1584.96|1600.64|1584.64|5
1639862340000|2021-12-18 21:19:00|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1601.15|1585.15|1
1639862350000|2021-12-18 21:19:10|1600.65|1584.65|1601.78|1585.78|1601.78|1585.78|1600.65|1584.65|2
1639862360000|2021-12-18 21:19:20|1601.89|1585.89|1601.78|1585.78|1601.89|1585.89|1601.35|1585.35|11
1639862370000|2021-12-18 21:19:30|1601.28|1585.28|1601.72|1585.72|1602|1586|1601.2|1585.2|5
1639862380000|2021-12-18 21:19:40|1602|1586|1602.26|1586.26|1602.41|1586.41|1601.5|1585.5|8
1639862390000|2021-12-18 21:19:50|1602.41|1586.41|1602.5|1586.5|1603|1587|1602.41|1586.41|8
1639862400000|2021-12-18 21:20:00|1602.7|1586.7|1602.9|1586.9|1603.2|1587.2|1602.7|1586.7|5
1639862410000|2021-12-18 21:20:10|1603.01|1587.01|1603.03|1587.03|1603.12|1587.12|1603.01|1587.01|6
1639862420000|2021-12-18 21:20:20|1602.62|1586.62|1603.2|1587.2|1603.2|1587.2|1602.62|1586.62|5
1639862430000|2021-12-18 21:20:30|1603.11|1587.11|1603|1587|1603.11|1587.11|1603|1587|2
1639862440000|2021-12-18 21:20:40|1603.05|1587.05|1603.05|1587.05|1603.05|1587.05|1603.05|1587.05|1
1639862450000|2021-12-18 21:20:50|1602.9|1586.9|1602.97|1586.97|1603.1|1587.1|1602.9|1586.9|3
1639862460000|2021-12-18 21:21:00|1602.9|1586.9|1603.2|1587.2|1603.2|1587.2|1602.9|1586.9|2
1639862470000|2021-12-18 21:21:10|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1
1639862490000|2021-12-18 21:21:30|1603|1587|1603.25|1587.25|1603.25|1587.25|1603|1587|2
1639862500000|2021-12-18 21:21:40|1603.35|1587.35|1603.3|1587.3|1603.35|1587.35|1603.3|1587.3|2
1639862520000|2021-12-18 21:22:00|1603|1587|1603|1587|1603.29|1587.29|1603|1587|3
1639862540000|2021-12-18 21:22:20|1602.74|1586.74|1602.74|1586.74|1602.74|1586.74|1602.74|1586.74|1
1639862570000|2021-12-18 21:22:50|1603.05|1587.05|1603|1587|1603.35|1587.35|1603|1587|3
1639862580000|2021-12-18 21:23:00|1602.78|1586.78|1602.78|1586.78|1602.78|1586.78|1602.78|1586.78|1
1639862590000|2021-12-18 21:23:10|1603|1587|1603|1587|1603|1587|1603|1587|1
1639862600000|2021-12-18 21:23:20|1602.88|1586.88|1602.9|1586.9|1602.92|1586.92|1602.88|1586.88|4
1639862610000|2021-12-18 21:23:30|1602.5|1586.5|1602.9|1586.9|1602.9|1586.9|1602.5|1586.5|2
1639862620000|2021-12-18 21:23:40|1603.1|1587.1|1603.15|1587.15|1603.2|1587.2|1603.1|1587.1|4
1639862630000|2021-12-18 21:23:50|1602.7|1586.7|1602.2|1586.2|1602.7|1586.7|1602.2|1586.2|2
1639862640000|2021-12-18 21:24:00|1602.35|1586.35|1602.23|1586.23|1602.35|1586.35|1602.23|1586.23|4
1639862650000|2021-12-18 21:24:10|1602.16|1586.16|1602.81|1586.81|1602.81|1586.81|1602.16|1586.16|5
1639862660000|2021-12-18 21:24:20|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1639862670000|2021-12-18 21:24:30|1602.75|1586.75|1602.5|1586.5|1602.75|1586.75|1602.5|1586.5|4
1639862680000|2021-12-18 21:24:40|1603|1587|1602.51|1586.51|1603|1587|1602.51|1586.51|10
1639862690000|2021-12-18 21:24:50|1602.76|1586.76|1602.76|1586.76|1602.76|1586.76|1602.51|1586.51|5
1639862700000|2021-12-18 21:25:00|1602.51|1586.51|1603.35|1587.35|1603.35|1587.35|1602.51|1586.51|3
1639862720000|2021-12-18 21:25:20|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1603.4|1587.4|1
1639862730000|2021-12-18 21:25:30|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1
1639862740000|2021-12-18 21:25:40|1603.1|1587.1|1603.1|1587.1|1603.1|1587.1|1603.1|1587.1|1
1639862750000|2021-12-18 21:25:50|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1603.25|1587.25|1
1639862760000|2021-12-18 21:26:00|1602.92|1586.92|1603.05|1587.05|1603.15|1587.15|1602.92|1586.92|3
1639862770000|2021-12-18 21:26:10|1602.8|1586.8|1602.8|1586.8|1603|1587|1602.8|1586.8|3
1639862780000|2021-12-18 21:26:20|1602.81|1586.81|1602.8|1586.8|1602.81|1586.81|1602.8|1586.8|4
1639862790000|2021-12-18 21:26:30|1602.81|1586.81|1602.74|1586.74|1602.81|1586.81|1602.58|1586.58|4
1639862810000|2021-12-18 21:26:50|1602.82|1586.82|1603.13|1587.13|1603.13|1587.13|1602.78|1586.78|4
1639862820000|2021-12-18 21:27:00|1602.95|1586.95|1602.95|1586.95|1602.95|1586.95|1602.95|1586.95|1
1639862830000|2021-12-18 21:27:10|1602.72|1586.72|1602.72|1586.72|1602.72|1586.72|1602.72|1586.72|1
1639862840000|2021-12-18 21:27:20|1602.95|1586.95|1603.2|1587.2|1603.2|1587.2|1602.73|1586.73|5
1639862850000|2021-12-18 21:27:30|1603.47|1587.47|1603.27|1587.27|1603.54|1587.54|1603.27|1587.27|3
1639862860000|2021-12-18 21:27:40|1602.8|1586.8|1603.3|1587.3|1603.3|1587.3|1602.8|1586.8|6
1639862870000|2021-12-18 21:27:50|1603.8|1587.8|1602.99|1586.99|1603.8|1587.8|1602.99|1586.99|4
1639862880000|2021-12-18 21:28:00|1603|1587|1602.8|1586.8|1603|1587|1602.78|1586.78|3
1639862890000|2021-12-18 21:28:10|1602.72|1586.72|1602.49|1586.49|1602.72|1586.72|1602.49|1586.49|4
1639862900000|2021-12-18 21:28:20|1602.5|1586.5|1602.7|1586.7|1603.1|1587.1|1602.5|1586.5|7
1639862910000|2021-12-18 21:28:30|1603.1|1587.1|1602.7|1586.7|1603.1|1587.1|1602.7|1586.7|2
1639862920000|2021-12-18 21:28:40|1602.95|1586.95|1603.56|1587.56|1603.9|1587.9|1602.9|1586.9|4
1639862930000|2021-12-18 21:28:50|1603.72|1587.72|1603.72|1587.72|1603.72|1587.72|1603.72|1587.72|1
1639862940000|2021-12-18 21:29:00|1603.56|1587.56|1603.6|1587.6|1604.39|1588.39|1603.5|1587.5|7
1639862950000|2021-12-18 21:29:10|1604.02|1588.02|1603.73|1587.73|1604.02|1588.02|1603.73|1587.73|6
1639862960000|2021-12-18 21:29:20|1603.91|1587.91|1603.33|1587.33|1603.91|1587.91|1603.33|1587.33|2
1639862970000|2021-12-18 21:29:30|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1
1639862980000|2021-12-18 21:29:40|1604.45|1588.45|1603.65|1587.65|1604.45|1588.45|1603.65|1587.65|3
1639862990000|2021-12-18 21:29:50|1603.66|1587.66|1603.75|1587.75|1603.75|1587.75|1603.66|1587.66|2
1639863000000|2021-12-18 21:30:00|1604.38|1588.38|1604.55|1588.55|1604.55|1588.55|1604.38|1588.38|3
1639863010000|2021-12-18 21:30:10|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1
1639863030000|2021-12-18 21:30:30|1604.63|1588.63|1605.33|1589.33|1605.33|1589.33|1604.55|1588.55|11
1639863040000|2021-12-18 21:30:40|1605.14|1589.14|1605.3|1589.3|1605.3|1589.3|1604.55|1588.55|6
1639863050000|2021-12-18 21:30:50|1604.8|1588.8|1604.84|1588.84|1605.3|1589.3|1604.74|1588.74|6
1639863060000|2021-12-18 21:31:00|1604.71|1588.71|1603.65|1587.65|1604.86|1588.86|1603.65|1587.65|7
1639863070000|2021-12-18 21:31:10|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1603.7|1587.7|1
1639863090000|2021-12-18 21:31:30|1603.64|1587.64|1603.9|1587.9|1604.15|1588.15|1603.64|1587.64|4
1639863110000|2021-12-18 21:31:50|1603.75|1587.75|1603.75|1587.75|1603.75|1587.75|1603.75|1587.75|1
1639863120000|2021-12-18 21:32:00|1603.5|1587.5|1603.5|1587.5|1604.17|1588.17|1603.5|1587.5|5
1639863130000|2021-12-18 21:32:10|1603.75|1587.75|1603.5|1587.5|1603.75|1587.75|1603.5|1587.5|4
1639863140000|2021-12-18 21:32:20|1603.7|1587.7|1604.62|1588.62|1604.69|1588.69|1603.7|1587.7|8
1639863150000|2021-12-18 21:32:30|1604.34|1588.34|1604.5|1588.5|1604.5|1588.5|1604.34|1588.34|2
1639863160000|2021-12-18 21:32:40|1604.72|1588.72|1605.06|1589.06|1605.06|1589.06|1604.72|1588.72|3
1639863170000|2021-12-18 21:32:50|1604.81|1588.81|1605.06|1589.06|1605.06|1589.06|1604.81|1588.81|2
1639863180000|2021-12-18 21:33:00|1605.26|1589.26|1605.26|1589.26|1605.45|1589.45|1605.26|1589.26|7
1639863190000|2021-12-18 21:33:10|1605.62|1589.62|1605.78|1589.78|1605.78|1589.78|1605.57|1589.57|6
1639863200000|2021-12-18 21:33:20|1605.75|1589.75|1605.9|1589.9|1606|1590|1605.75|1589.75|4
1639863210000|2021-12-18 21:33:30|1605.79|1589.79|1605.79|1589.79|1605.79|1589.79|1605.79|1589.79|1
1639863220000|2021-12-18 21:33:40|1605.77|1589.77|1605.2|1589.2|1606|1590|1605.2|1589.2|7
1639863230000|2021-12-18 21:33:50|1604.9|1588.9|1604.9|1588.9|1604.9|1588.9|1604.9|1588.9|1
1639863240000|2021-12-18 21:34:00|1605|1589|1605|1589|1605|1589|1605|1589|1
1639863250000|2021-12-18 21:34:10|1604.9|1588.9|1604.55|1588.55|1604.9|1588.9|1604.5|1588.5|3
1639863260000|2021-12-18 21:34:20|1604.5|1588.5|1605.1|1589.1|1605.1|1589.1|1604.5|1588.5|3
1639863280000|2021-12-18 21:34:40|1605.16|1589.16|1605.75|1589.75|1605.95|1589.95|1605.16|1589.16|7
1639863290000|2021-12-18 21:34:50|1606|1590|1605.5|1589.5|1606|1590|1605.23|1589.23|9
1639863300000|2021-12-18 21:35:00|1605.78|1589.78|1605.78|1589.78|1605.78|1589.78|1605.78|1589.78|1
1639863310000|2021-12-18 21:35:10|1605.69|1589.69|1605.97|1589.97|1605.98|1589.98|1605.69|1589.69|4
1639863320000|2021-12-18 21:35:20|1605.9|1589.9|1605.9|1589.9|1605.9|1589.9|1605.9|1589.9|1
1639863330000|2021-12-18 21:35:30|1605.92|1589.92|1606.75|1590.75|1607|1591|1605.8|1589.8|10
1639863340000|2021-12-18 21:35:40|1607|1591|1607.22|1591.22|1607.25|1591.25|1607|1591|3
1639863350000|2021-12-18 21:35:50|1607.3|1591.3|1607.3|1591.3|1607.3|1591.3|1607.3|1591.3|1
1639863360000|2021-12-18 21:36:00|1607.22|1591.22|1607.45|1591.45|1607.45|1591.45|1607.22|1591.22|2
1639863370000|2021-12-18 21:36:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639863380000|2021-12-18 21:36:20|1607.39|1591.39|1607.39|1591.39|1607.39|1591.39|1607.39|1591.39|1
1639863390000|2021-12-18 21:36:30|1607.5|1591.5|1607.2|1591.2|1607.55|1591.55|1607.2|1591.2|4
1639863400000|2021-12-18 21:36:40|1607.19|1591.19|1608.39|1592.39|1608.4|1592.4|1607.19|1591.19|10
1639863410000|2021-12-18 21:36:50|1608|1592|1607.5|1591.5|1608|1592|1607.37|1591.37|6
1639863420000|2021-12-18 21:37:00|1607.09|1591.09|1607.09|1591.09|1607.35|1591.35|1607|1591|4
1639863430000|2021-12-18 21:37:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639863440000|2021-12-18 21:37:20|1607.44|1591.44|1607.44|1591.44|1607.44|1591.44|1607.44|1591.44|1
1639863450000|2021-12-18 21:37:30|1607.37|1591.37|1607.5|1591.5|1607.5|1591.5|1607.37|1591.37|2
1639863460000|2021-12-18 21:37:40|1607.28|1591.28|1607.28|1591.28|1607.28|1591.28|1607.28|1591.28|1
1639863470000|2021-12-18 21:37:50|1607.35|1591.35|1607|1591|1607.35|1591.35|1607|1591|2
1639863480000|2021-12-18 21:38:00|1607.15|1591.15|1607.21|1591.21|1607.72|1591.72|1607.15|1591.15|9
1639863490000|2021-12-18 21:38:10|1607.2|1591.2|1607.4|1591.4|1607.4|1591.4|1607|1591|7
1639863500000|2021-12-18 21:38:20|1607.45|1591.45|1607.45|1591.45|1607.7|1591.7|1607.45|1591.45|3
1639863510000|2021-12-18 21:38:30|1607.5|1591.5|1608.4|1592.4|1608.4|1592.4|1607.5|1591.5|5
1639863520000|2021-12-18 21:38:40|1608.3|1592.3|1607.88|1591.88|1608.3|1592.3|1607.88|1591.88|3
1639863530000|2021-12-18 21:38:50|1607.5|1591.5|1607.88|1591.88|1607.88|1591.88|1607.5|1591.5|2
1639863540000|2021-12-18 21:39:00|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639863550000|2021-12-18 21:39:10|1607.53|1591.53|1607.5|1591.5|1607.55|1591.55|1607.5|1591.5|5
1639863560000|2021-12-18 21:39:20|1608.35|1592.35|1608.35|1592.35|1608.35|1592.35|1607.85|1591.85|4
1639863570000|2021-12-18 21:39:30|1608.45|1592.45|1608.72|1592.72|1608.78|1592.78|1608.45|1592.45|8
1639863590000|2021-12-18 21:39:50|1608.79|1592.79|1608.79|1592.79|1608.79|1592.79|1608.79|1592.79|1
1639863600000|2021-12-18 21:40:00|1609|1593|1608.9|1592.9|1609|1593|1608.9|1592.9|4
1639863610000|2021-12-18 21:40:10|1609.14|1593.14|1609.14|1593.14|1609.24|1593.24|1609.14|1593.14|3
1639863620000|2021-12-18 21:40:20|1609.56|1593.56|1610.5|1594.5|1610.5|1594.5|1609.24|1593.24|6
1639863630000|2021-12-18 21:40:30|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1
1639863640000|2021-12-18 21:40:40|1611|1595|1610.75|1594.75|1611|1595|1610.75|1594.75|2
1639863650000|2021-12-18 21:40:50|1611.4|1595.4|1612.3|1596.3|1612.3|1596.3|1611.4|1595.4|6
1639863660000|2021-12-18 21:41:00|1612.4|1596.4|1611.4|1595.4|1612.4|1596.4|1611.3|1595.3|6
1639863670000|2021-12-18 21:41:10|1611.29|1595.29|1611.4|1595.4|1611.4|1595.4|1611.29|1595.29|2
1639863680000|2021-12-18 21:41:20|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1
1639863690000|2021-12-18 21:41:30|1611.71|1595.71|1612.21|1596.21|1612.43|1596.43|1611.71|1595.71|4
1639863700000|2021-12-18 21:41:40|1612.5|1596.5|1613.04|1597.04|1613.04|1597.04|1612.21|1596.21|4
1639863710000|2021-12-18 21:41:50|1613.15|1597.15|1616|1600|1617.57|1601.57|1613.15|1597.15|11
1639863720000|2021-12-18 21:42:00|1616.5|1600.5|1615.26|1599.26|1616.5|1600.5|1615.26|1599.26|11
1639863730000|2021-12-18 21:42:10|1614.76|1598.76|1614.94|1598.94|1615.26|1599.26|1614.52|1598.52|8
1639863740000|2021-12-18 21:42:20|1615.04|1599.04|1615.35|1599.35|1615.35|1599.35|1614.96|1598.96|10
1639863750000|2021-12-18 21:42:30|1615.4|1599.4|1615.5|1599.5|1616|1600|1615.4|1599.4|10
1639863760000|2021-12-18 21:42:40|1615.72|1599.72|1615.45|1599.45|1615.74|1599.74|1615.45|1599.45|5
1639863780000|2021-12-18 21:43:00|1615.39|1599.39|1615.32|1599.32|1615.4|1599.4|1615.32|1599.32|5
1639863790000|2021-12-18 21:43:10|1614.9|1598.9|1614.9|1598.9|1615.32|1599.32|1614.9|1598.9|3
1639863800000|2021-12-18 21:43:20|1615.29|1599.29|1615.5|1599.5|1615.5|1599.5|1615.29|1599.29|4
1639863810000|2021-12-18 21:43:30|1615.29|1599.29|1617.32|1601.32|1617.32|1601.32|1615.29|1599.29|9
1639863830000|2021-12-18 21:43:50|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1617.31|1601.31|1
1639863840000|2021-12-18 21:44:00|1617.5|1601.5|1615.5|1599.5|1617.5|1601.5|1615.5|1599.5|5
1639863850000|2021-12-18 21:44:10|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1615.2|1599.2|1
1639863860000|2021-12-18 21:44:20|1615.11|1599.11|1615.12|1599.12|1615.12|1599.12|1615.09|1599.09|4
1639863870000|2021-12-18 21:44:30|1615|1599|1614.24|1598.24|1615.05|1599.05|1614.24|1598.24|5
1639863880000|2021-12-18 21:44:40|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1639863890000|2021-12-18 21:44:50|1614.43|1598.43|1613.95|1597.95|1614.43|1598.43|1613.95|1597.95|2
1639863900000|2021-12-18 21:45:00|1613.98|1597.98|1611.5|1595.5|1613.98|1597.98|1611.5|1595.5|9
1639863910000|2021-12-18 21:45:10|1612|1596|1611.13|1595.13|1612|1596|1611.13|1595.13|8
1639863950000|2021-12-18 21:45:50|1611.2|1595.2|1611.2|1595.2|1611.2|1595.2|1611.2|1595.2|1
1639863960000|2021-12-18 21:46:00|1611.39|1595.39|1611.5|1595.5|1611.5|1595.5|1611.39|1595.39|2
1639863990000|2021-12-18 21:46:30|1611.24|1595.24|1611.93|1595.93|1611.93|1595.93|1611.24|1595.24|4
1639864000000|2021-12-18 21:46:40|1611.99|1595.99|1612.5|1596.5|1612.5|1596.5|1611.99|1595.99|5
1639864010000|2021-12-18 21:46:50|1612.25|1596.25|1612.25|1596.25|1612.25|1596.25|1612.25|1596.25|1
1639864020000|2021-12-18 21:47:00|1612.22|1596.22|1612.18|1596.18|1612.22|1596.22|1612.18|1596.18|2
1639864030000|2021-12-18 21:47:10|1612.34|1596.34|1612.03|1596.03|1612.4|1596.4|1612.03|1596.03|3
1639864040000|2021-12-18 21:47:20|1611.92|1595.92|1611.11|1595.11|1611.92|1595.92|1611.05|1595.05|6
1639864050000|2021-12-18 21:47:30|1611.35|1595.35|1611.27|1595.27|1611.35|1595.35|1611.25|1595.25|5
1639864060000|2021-12-18 21:47:40|1610.5|1594.5|1610.27|1594.27|1611|1595|1610|1594|16
1639864070000|2021-12-18 21:47:50|1610.5|1594.5|1611.1|1595.1|1611.1|1595.1|1610.5|1594.5|3
1639864080000|2021-12-18 21:48:00|1610.75|1594.75|1610.9|1594.9|1610.9|1594.9|1610.75|1594.75|2
1639864090000|2021-12-18 21:48:10|1610.91|1594.91|1610.91|1594.91|1610.91|1594.91|1610.91|1594.91|1
1639864100000|2021-12-18 21:48:20|1611|1595|1611|1595|1611|1595|1611|1595|1
1639864110000|2021-12-18 21:48:30|1611.29|1595.29|1611.4|1595.4|1611.4|1595.4|1611.29|1595.29|2
1639864130000|2021-12-18 21:48:50|1611.39|1595.39|1609.88|1593.88|1611.39|1595.39|1609.88|1593.88|6
1639864140000|2021-12-18 21:49:00|1610.35|1594.35|1609.37|1593.37|1610.35|1594.35|1609.37|1593.37|7
1639864150000|2021-12-18 21:49:10|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1639864160000|2021-12-18 21:49:20|1609.45|1593.45|1609|1593|1609.45|1593.45|1609|1593|2
1639864170000|2021-12-18 21:49:30|1609.7|1593.7|1609.7|1593.7|1609.7|1593.7|1609.7|1593.7|1
1639864200000|2021-12-18 21:50:00|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1639864210000|2021-12-18 21:50:10|1609|1593|1608.15|1592.15|1609|1593|1608.15|1592.15|4
1639864220000|2021-12-18 21:50:20|1608|1592|1607.5|1591.5|1608|1592|1607.35|1591.35|5
1639864230000|2021-12-18 21:50:30|1608.15|1592.15|1608.11|1592.11|1608.15|1592.15|1608|1592|3
1639864260000|2021-12-18 21:51:00|1608|1592|1608|1592|1608|1592|1608|1592|1
1639864270000|2021-12-18 21:51:10|1607.79|1591.79|1607.5|1591.5|1608|1592|1607.5|1591.5|4
1639864290000|2021-12-18 21:51:30|1607.58|1591.58|1607.79|1591.79|1608.15|1592.15|1607.58|1591.58|5
1639864310000|2021-12-18 21:51:50|1608.2|1592.2|1608|1592|1608.2|1592.2|1608|1592|2
1639864320000|2021-12-18 21:52:00|1607.88|1591.88|1607|1591|1607.88|1591.88|1607|1591|5
1639864330000|2021-12-18 21:52:10|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639864340000|2021-12-18 21:52:20|1607.77|1591.77|1607.5|1591.5|1607.77|1591.77|1607.5|1591.5|2
1639864350000|2021-12-18 21:52:30|1607.72|1591.72|1607.72|1591.72|1607.72|1591.72|1607.72|1591.72|1
1639864360000|2021-12-18 21:52:40|1607.88|1591.88|1607.75|1591.75|1607.88|1591.88|1607.5|1591.5|4
1639864370000|2021-12-18 21:52:50|1608.03|1592.03|1608.5|1592.5|1608.5|1592.5|1608.03|1592.03|3
1639864380000|2021-12-18 21:53:00|1608.46|1592.46|1609|1593|1609.4|1593.4|1608.46|1592.46|11
1639864390000|2021-12-18 21:53:10|1608.88|1592.88|1609.15|1593.15|1609.32|1593.32|1608.88|1592.88|4
1639864400000|2021-12-18 21:53:20|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1639864410000|2021-12-18 21:53:30|1609.58|1593.58|1609.5|1593.5|1609.58|1593.58|1609.5|1593.5|2
1639864420000|2021-12-18 21:53:40|1609.72|1593.72|1610|1594|1610.12|1594.12|1609.72|1593.72|6
1639864430000|2021-12-18 21:53:50|1609.72|1593.72|1610|1594|1610|1594|1609.72|1593.72|4
1639864440000|2021-12-18 21:54:00|1610.35|1594.35|1610|1594|1610.35|1594.35|1610|1594|3
1639864460000|2021-12-18 21:54:20|1610.15|1594.15|1609.9|1593.9|1610.15|1594.15|1609.9|1593.9|2
1639864470000|2021-12-18 21:54:30|1610.21|1594.21|1609.39|1593.39|1610.21|1594.21|1609.39|1593.39|5
1639864490000|2021-12-18 21:54:50|1609.13|1593.13|1609.13|1593.13|1609.13|1593.13|1609.13|1593.13|1
1639864500000|2021-12-18 21:55:00|1609.3|1593.3|1609.37|1593.37|1609.37|1593.37|1609.18|1593.18|3
1639864520000|2021-12-18 21:55:20|1609|1593|1608.65|1592.65|1609|1593|1608.65|1592.65|2
1639864530000|2021-12-18 21:55:30|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1639864540000|2021-12-18 21:55:40|1608.33|1592.33|1608.5|1592.5|1608.5|1592.5|1608.33|1592.33|4
1639864550000|2021-12-18 21:55:50|1608.74|1592.74|1608.5|1592.5|1608.74|1592.74|1608.5|1592.5|2
1639864560000|2021-12-18 21:56:00|1608.4|1592.4|1608.5|1592.5|1608.5|1592.5|1608.4|1592.4|2
1639864570000|2021-12-18 21:56:10|1608.35|1592.35|1608.2|1592.2|1608.35|1592.35|1608|1592|3
1639864580000|2021-12-18 21:56:20|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639864590000|2021-12-18 21:56:30|1607.75|1591.75|1607.5|1591.5|1607.75|1591.75|1607.5|1591.5|2
1639864600000|2021-12-18 21:56:40|1607.75|1591.75|1608|1592|1608|1592|1607.75|1591.75|2
1639864610000|2021-12-18 21:56:50|1608.2|1592.2|1607.88|1591.88|1608.2|1592.2|1607.5|1591.5|4
1639864620000|2021-12-18 21:57:00|1608.05|1592.05|1607.5|1591.5|1608.05|1592.05|1607.5|1591.5|4
1639864630000|2021-12-18 21:57:10|1607.79|1591.79|1607.5|1591.5|1607.79|1591.79|1607.5|1591.5|2
1639864640000|2021-12-18 21:57:20|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1607.79|1591.79|1
1639864650000|2021-12-18 21:57:30|1607.75|1591.75|1608.15|1592.15|1608.15|1592.15|1607.75|1591.75|2
1639864660000|2021-12-18 21:57:40|1607.9|1591.9|1607.9|1591.9|1607.9|1591.9|1607.9|1591.9|1
1639864670000|2021-12-18 21:57:50|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1607.5|1591.5|1
1639864710000|2021-12-18 21:58:30|1607.72|1591.72|1607.88|1591.88|1607.88|1591.88|1607.72|1591.72|2
1639864720000|2021-12-18 21:58:40|1607.81|1591.81|1610.12|1594.12|1610.2|1594.2|1607.81|1591.81|11
1639864730000|2021-12-18 21:58:50|1610.13|1594.13|1610.5|1594.5|1610.5|1594.5|1610.12|1594.12|4
1639864740000|2021-12-18 21:59:00|1610.22|1594.22|1610.4|1594.4|1610.5|1594.5|1610.22|1594.22|4
1639864770000|2021-12-18 21:59:30|1610.2|1594.2|1611.11|1595.11|1611.11|1595.11|1609.7|1593.7|8
1639864780000|2021-12-18 21:59:40|1611.36|1595.36|1611.5|1595.5|1611.5|1595.5|1611.11|1595.11|9
1639864790000|2021-12-18 21:59:50|1611.72|1595.72|1611.79|1595.79|1611.91|1595.91|1611.72|1595.72|3
1639864800000|2021-12-18 22:00:00|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611.35|1595.35|3
1639864810000|2021-12-18 22:00:10|1611.55|1595.55|1611.45|1595.45|1611.55|1595.55|1611.35|1595.35|6
1639864820000|2021-12-18 22:00:20|1611.5|1595.5|1610.43|1594.43|1611.5|1595.5|1610.43|1594.43|5
1639864830000|2021-12-18 22:00:30|1610.34|1594.34|1609.5|1593.5|1610.41|1594.41|1609.5|1593.5|8
1639864840000|2021-12-18 22:00:40|1609.49|1593.49|1609.43|1593.43|1609.5|1593.5|1609.43|1593.43|3
1639864850000|2021-12-18 22:00:50|1609.72|1593.72|1609.46|1593.46|1609.72|1593.72|1608.91|1592.91|10
1639864860000|2021-12-18 22:01:00|1609.85|1593.85|1609.75|1593.75|1610.1|1594.1|1609.75|1593.75|6
1639864870000|2021-12-18 22:01:10|1609.5|1593.5|1609.16|1593.16|1609.5|1593.5|1608.99|1592.99|9
1639864890000|2021-12-18 22:01:30|1609.1|1593.1|1609.12|1593.12|1609.41|1593.41|1608.5|1592.5|7
1639864900000|2021-12-18 22:01:40|1609.41|1593.41|1609.16|1593.16|1609.41|1593.41|1608.95|1592.95|4
1639864910000|2021-12-18 22:01:50|1609.12|1593.12|1608.72|1592.72|1609.12|1593.12|1608.72|1592.72|2
1639864920000|2021-12-18 22:02:00|1609|1593|1608.09|1592.09|1609|1593|1608.09|1592.09|7
1639864930000|2021-12-18 22:02:10|1608.15|1592.15|1608.64|1592.64|1608.64|1592.64|1608.15|1592.15|3
1639864940000|2021-12-18 22:02:20|1609|1593|1610.35|1594.35|1610.35|1594.35|1609|1593|6
1639864950000|2021-12-18 22:02:30|1610.4|1594.4|1611.24|1595.24|1611.24|1595.24|1610.4|1594.4|6
1639864960000|2021-12-18 22:02:40|1611.41|1595.41|1612.4|1596.4|1612.4|1596.4|1611.41|1595.41|5
1639864970000|2021-12-18 22:02:50|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.24|1596.24|4
1639864980000|2021-12-18 22:03:00|1612.15|1596.15|1611.94|1595.94|1612.15|1596.15|1611.65|1595.65|4
1639864990000|2021-12-18 22:03:10|1612.15|1596.15|1611.5|1595.5|1612.15|1596.15|1611.5|1595.5|8
1639865000000|2021-12-18 22:03:20|1611.79|1595.79|1611.9|1595.9|1612|1596|1611.79|1595.79|4
1639865010000|2021-12-18 22:03:30|1611.92|1595.92|1611.5|1595.5|1611.92|1595.92|1611.5|1595.5|3
1639865020000|2021-12-18 22:03:40|1611.27|1595.27|1611.27|1595.27|1611.27|1595.27|1611.27|1595.27|1
1639865030000|2021-12-18 22:03:50|1611.35|1595.35|1610.35|1594.35|1611.35|1595.35|1610.26|1594.26|9
1639865040000|2021-12-18 22:04:00|1610.14|1594.14|1610.5|1594.5|1610.5|1594.5|1610.14|1594.14|3
1639865050000|2021-12-18 22:04:10|1610.6|1594.6|1610.5|1594.5|1610.6|1594.6|1610.5|1594.5|3
1639865060000|2021-12-18 22:04:20|1610.88|1594.88|1611|1595|1611.4|1595.4|1610.75|1594.75|5
1639865070000|2021-12-18 22:04:30|1610.9|1594.9|1610.14|1594.14|1610.9|1594.9|1610.14|1594.14|5
1639865080000|2021-12-18 22:04:40|1610.2|1594.2|1609.5|1593.5|1610.2|1594.2|1609.5|1593.5|3
1639865090000|2021-12-18 22:04:50|1609.2|1593.2|1609.67|1593.67|1609.94|1593.94|1609.2|1593.2|6
1639865100000|2021-12-18 22:05:00|1609.84|1593.84|1609.4|1593.4|1610|1594|1609.4|1593.4|5
1639865110000|2021-12-18 22:05:10|1609.22|1593.22|1608.99|1592.99|1609.22|1593.22|1608.99|1592.99|3
1639865120000|2021-12-18 22:05:20|1608.95|1592.95|1608.48|1592.48|1608.95|1592.95|1608.25|1592.25|6
1639865130000|2021-12-18 22:05:30|1608.5|1592.5|1608.48|1592.48|1608.5|1592.5|1608.48|1592.48|8
1639865150000|2021-12-18 22:05:50|1608.6|1592.6|1609.15|1593.15|1609.15|1593.15|1608.6|1592.6|4
1639865160000|2021-12-18 22:06:00|1609.3|1593.3|1609.5|1593.5|1609.5|1593.5|1609.3|1593.3|2
1639865190000|2021-12-18 22:06:30|1610.06|1594.06|1610.1|1594.1|1610.1|1594.1|1610.06|1594.06|2
1639865210000|2021-12-18 22:06:50|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1639865230000|2021-12-18 22:07:10|1609.94|1593.94|1609.3|1593.3|1609.94|1593.94|1609.3|1593.3|4
1639865240000|2021-12-18 22:07:20|1608.8|1592.8|1608.8|1592.8|1608.8|1592.8|1608.8|1592.8|1
1639865260000|2021-12-18 22:07:40|1608.35|1592.35|1608|1592|1608.35|1592.35|1608|1592|2
1639865270000|2021-12-18 22:07:50|1607.5|1591.5|1607.26|1591.26|1607.5|1591.5|1607.26|1591.26|2
1639865280000|2021-12-18 22:08:00|1607.27|1591.27|1607.2|1591.2|1607.35|1591.35|1607.2|1591.2|3
1639865290000|2021-12-18 22:08:10|1607.35|1591.35|1607.07|1591.07|1607.35|1591.35|1606.7|1590.7|5
1639865300000|2021-12-18 22:08:20|1607.2|1591.2|1607.01|1591.01|1607.2|1591.2|1607.01|1591.01|2
1639865310000|2021-12-18 22:08:30|1607.11|1591.11|1606.7|1590.7|1607.11|1591.11|1606.7|1590.7|4
1639865330000|2021-12-18 22:08:50|1606.6|1590.6|1606.6|1590.6|1606.6|1590.6|1606.6|1590.6|1
1639865340000|2021-12-18 22:09:00|1606.65|1590.65|1607.5|1591.5|1607.7|1591.7|1606.65|1590.65|7
1639865350000|2021-12-18 22:09:10|1607.63|1591.63|1607.63|1591.63|1607.63|1591.63|1607.63|1591.63|1
1639865360000|2021-12-18 22:09:20|1607.65|1591.65|1607.5|1591.5|1607.65|1591.65|1607.5|1591.5|2
1639865370000|2021-12-18 22:09:30|1608|1592|1608|1592|1608|1592|1608|1592|1
1639865400000|2021-12-18 22:10:00|1608.35|1592.35|1608.35|1592.35|1608.35|1592.35|1608.35|1592.35|1
1639865420000|2021-12-18 22:10:20|1608.5|1592.5|1609|1593|1609.09|1593.09|1608.5|1592.5|3
1639865430000|2021-12-18 22:10:30|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1609.5|1593.5|1
1639865440000|2021-12-18 22:10:40|1609.25|1593.25|1608.5|1592.5|1609.25|1593.25|1608.5|1592.5|3
1639865450000|2021-12-18 22:10:50|1608.4|1592.4|1608.4|1592.4|1608.4|1592.4|1608.4|1592.4|1
1639865460000|2021-12-18 22:11:00|1608.32|1592.32|1608.33|1592.33|1608.33|1592.33|1608.32|1592.32|2
1639865480000|2021-12-18 22:11:20|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1639865500000|2021-12-18 22:11:40|1608.63|1592.63|1608.5|1592.5|1608.72|1592.72|1608.5|1592.5|3
1639865510000|2021-12-18 22:11:50|1608.55|1592.55|1608.5|1592.5|1608.55|1592.55|1608.5|1592.5|2
1639865520000|2021-12-18 22:12:00|1608.39|1592.39|1609.41|1593.41|1609.41|1593.41|1608.2|1592.2|12
1639865530000|2021-12-18 22:12:10|1609.27|1593.27|1610.69|1594.69|1610.69|1594.69|1609.27|1593.27|8
1639865540000|2021-12-18 22:12:20|1611.2|1595.2|1610.75|1594.75|1611.25|1595.25|1610.75|1594.75|7
1639865550000|2021-12-18 22:12:30|1610.88|1594.88|1611.75|1595.75|1612.1|1596.1|1610.5|1594.5|6
1639865560000|2021-12-18 22:12:40|1612.25|1596.25|1616.5|1600.5|1616.5|1600.5|1611.88|1595.88|18
1639865570000|2021-12-18 22:12:50|1616.02|1600.02|1615.9|1599.9|1616.02|1600.02|1615.5|1599.5|3
1639865580000|2021-12-18 22:13:00|1615.5|1599.5|1615.4|1599.4|1615.5|1599.5|1615.35|1599.35|8
1639865590000|2021-12-18 22:13:10|1615.5|1599.5|1614.5|1598.5|1615.5|1599.5|1614.5|1598.5|10
1639865600000|2021-12-18 22:13:20|1614|1598|1612.74|1596.74|1614|1598|1612.74|1596.74|4
1639865610000|2021-12-18 22:13:30|1612.61|1596.61|1612.75|1596.75|1613.23|1597.23|1612.58|1596.58|15
1639865620000|2021-12-18 22:13:40|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.1|1596.1|5
1639865630000|2021-12-18 22:13:50|1612|1596|1610.09|1594.09|1612|1596|1610.09|1594.09|11
1639865640000|2021-12-18 22:14:00|1609.9|1593.9|1610.25|1594.25|1610.25|1594.25|1609.75|1593.75|6
1639865650000|2021-12-18 22:14:10|1610.45|1594.45|1610.5|1594.5|1610.5|1594.5|1610.45|1594.45|4
1639865660000|2021-12-18 22:14:20|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1610.72|1594.72|1
1639865670000|2021-12-18 22:14:30|1610.89|1594.89|1610.39|1594.39|1610.89|1594.89|1610.39|1594.39|6
1639865680000|2021-12-18 22:14:40|1610.23|1594.23|1610.23|1594.23|1610.23|1594.23|1610.23|1594.23|1
1639865690000|2021-12-18 22:14:50|1609.96|1593.96|1609.5|1593.5|1609.96|1593.96|1609.5|1593.5|4
1639865710000|2021-12-18 22:15:10|1609.6|1593.6|1610|1594|1610|1594|1609.6|1593.6|2
1639865720000|2021-12-18 22:15:20|1610.25|1594.25|1610.25|1594.25|1610.31|1594.31|1610.25|1594.25|3
1639865730000|2021-12-18 22:15:30|1610.4|1594.4|1610.4|1594.4|1610.4|1594.4|1610.4|1594.4|1
1639865740000|2021-12-18 22:15:40|1610.28|1594.28|1610.28|1594.28|1610.28|1594.28|1610.28|1594.28|1
1639865750000|2021-12-18 22:15:50|1610.15|1594.15|1610.5|1594.5|1610.5|1594.5|1610.15|1594.15|6
1639865760000|2021-12-18 22:16:00|1610.69|1594.69|1611.04|1595.04|1611.29|1595.29|1610.69|1594.69|3
1639865770000|2021-12-18 22:16:10|1611.29|1595.29|1611.5|1595.5|1611.5|1595.5|1611.04|1595.04|6
1639865790000|2021-12-18 22:16:30|1611.79|1595.79|1613.42|1597.42|1613.5|1597.5|1611.65|1595.65|14
1639865800000|2021-12-18 22:16:40|1614.05|1598.05|1615.5|1599.5|1615.75|1599.75|1613.72|1597.72|16
1639865810000|2021-12-18 22:16:50|1615.09|1599.09|1615.09|1599.09|1615.2|1599.2|1615|1599|5
1639865820000|2021-12-18 22:17:00|1615.31|1599.31|1615.75|1599.75|1615.95|1599.95|1615.31|1599.31|5
1639865830000|2021-12-18 22:17:10|1615.74|1599.74|1615|1599|1615.74|1599.74|1615|1599|5
1639865840000|2021-12-18 22:17:20|1614.92|1598.92|1614.92|1598.92|1614.92|1598.92|1614.5|1598.5|6
1639865850000|2021-12-18 22:17:30|1614.94|1598.94|1615.78|1599.78|1615.78|1599.78|1614.94|1598.94|5
1639865860000|2021-12-18 22:17:40|1615.82|1599.82|1616.32|1600.32|1616.32|1600.32|1615.82|1599.82|7
1639865870000|2021-12-18 22:17:50|1616.5|1600.5|1616.22|1600.22|1616.5|1600.5|1616|1600|5
1639865880000|2021-12-18 22:18:00|1616|1600|1616.22|1600.22|1616.22|1600.22|1616|1600|4
1639865890000|2021-12-18 22:18:10|1616|1600|1616.29|1600.29|1616.29|1600.29|1616|1600|15
1639865900000|2021-12-18 22:18:20|1616|1600|1615.75|1599.75|1616.29|1600.29|1615.5|1599.5|6
1639865910000|2021-12-18 22:18:30|1615.5|1599.5|1615.92|1599.92|1615.92|1599.92|1615.5|1599.5|5
1639865920000|2021-12-18 22:18:40|1615.79|1599.79|1615.72|1599.72|1615.79|1599.79|1615.5|1599.5|6
1639865930000|2021-12-18 22:18:50|1616.4|1600.4|1615.9|1599.9|1616.4|1600.4|1615.72|1599.72|3
1639865940000|2021-12-18 22:19:00|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.46|1599.46|3
1639865950000|2021-12-18 22:19:10|1615.48|1599.48|1615.5|1599.5|1615.5|1599.5|1615.48|1599.48|2
1639865970000|2021-12-18 22:19:30|1615.27|1599.27|1615.5|1599.5|1615.5|1599.5|1615.27|1599.27|2
1639865990000|2021-12-18 22:19:50|1615.04|1599.04|1614.94|1598.94|1615.04|1599.04|1614.44|1598.44|5
1639866000000|2021-12-18 22:20:00|1614.99|1598.99|1615|1599|1615|1599|1614.65|1598.65|5
1639866020000|2021-12-18 22:20:20|1614.83|1598.83|1614.95|1598.95|1614.95|1598.95|1614.8|1598.8|3
1639866030000|2021-12-18 22:20:30|1614.96|1598.96|1614.68|1598.68|1614.96|1598.96|1614.68|1598.68|4
1639866040000|2021-12-18 22:20:40|1615.18|1599.18|1615.39|1599.39|1615.39|1599.39|1615.17|1599.17|5
1639866050000|2021-12-18 22:20:50|1615.17|1599.17|1615|1599|1615.17|1599.17|1615|1599|2
1639866060000|2021-12-18 22:21:00|1615.03|1599.03|1615.06|1599.06|1615.35|1599.35|1615|1599|4
1639866070000|2021-12-18 22:21:10|1615.45|1599.45|1615.45|1599.45|1615.45|1599.45|1615.45|1599.45|1
1639866080000|2021-12-18 22:21:20|1615.06|1599.06|1615.05|1599.05|1615.06|1599.06|1615.05|1599.05|2
1639866110000|2021-12-18 22:21:50|1615.16|1599.16|1615.89|1599.89|1616.1|1600.1|1615.16|1599.16|7
1639866120000|2021-12-18 22:22:00|1616.39|1600.39|1616.82|1600.82|1616.82|1600.82|1615.75|1599.75|6
1639866130000|2021-12-18 22:22:10|1616.89|1600.89|1616.36|1600.36|1617|1601|1616.36|1600.36|7
1639866150000|2021-12-18 22:22:30|1616.25|1600.25|1616.79|1600.79|1616.79|1600.79|1615.99|1599.99|5
1639866160000|2021-12-18 22:22:40|1616.67|1600.67|1616.72|1600.72|1616.72|1600.72|1616.67|1600.67|3
1639866170000|2021-12-18 22:22:50|1616.44|1600.44|1616.37|1600.37|1616.72|1600.72|1616.3|1600.3|6
1639866180000|2021-12-18 22:23:00|1616.44|1600.44|1616.58|1600.58|1616.75|1600.75|1616.33|1600.33|5
1639866190000|2021-12-18 22:23:10|1616.45|1600.45|1617.2|1601.2|1617.2|1601.2|1616.45|1600.45|6
1639866200000|2021-12-18 22:23:20|1617.3|1601.3|1617.27|1601.27|1617.4|1601.4|1617.2|1601.2|4
1639866210000|2021-12-18 22:23:30|1617.4|1601.4|1616.91|1600.91|1617.4|1601.4|1616.91|1600.91|6
1639866220000|2021-12-18 22:23:40|1616.83|1600.83|1616.84|1600.84|1617|1601|1616.3|1600.3|14
1639866230000|2021-12-18 22:23:50|1616.83|1600.83|1616.5|1600.5|1616.9|1600.9|1616.01|1600.01|10
1639866240000|2021-12-18 22:24:00|1616.57|1600.57|1616.92|1600.92|1616.92|1600.92|1616.57|1600.57|3
1639866250000|2021-12-18 22:24:10|1616.9|1600.9|1617.25|1601.25|1617.25|1601.25|1616.9|1600.9|2
1639866270000|2021-12-18 22:24:30|1617|1601|1617|1601|1617|1601|1617|1601|1
1639866310000|2021-12-18 22:25:10|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1639866320000|2021-12-18 22:25:20|1617.69|1601.69|1617.69|1601.69|1617.69|1601.69|1617.69|1601.69|1
1639866330000|2021-12-18 22:25:30|1617.59|1601.59|1617.59|1601.59|1617.59|1601.59|1617.59|1601.59|1
1639866340000|2021-12-18 22:25:40|1617.72|1601.72|1617.21|1601.21|1617.72|1601.72|1617.21|1601.21|5
1639866350000|2021-12-18 22:25:50|1617.25|1601.25|1617|1601|1617.25|1601.25|1617|1601|3
1639866370000|2021-12-18 22:26:10|1617.35|1601.35|1617.3|1601.3|1617.35|1601.35|1617.22|1601.22|4
1639866380000|2021-12-18 22:26:20|1617.22|1601.22|1617.18|1601.18|1617.25|1601.25|1617.18|1601.18|5
1639866390000|2021-12-18 22:26:30|1617.5|1601.5|1617.46|1601.46|1617.5|1601.5|1617.46|1601.46|2
1639866400000|2021-12-18 22:26:40|1617.5|1601.5|1617.72|1601.72|1618|1602|1617.5|1601.5|3
1639866410000|2021-12-18 22:26:50|1618.05|1602.05|1617.79|1601.79|1618.05|1602.05|1617.79|1601.79|3
1639866420000|2021-12-18 22:27:00|1617.75|1601.75|1617.75|1601.75|1618|1602|1617.75|1601.75|3
1639866430000|2021-12-18 22:27:10|1617.94|1601.94|1617.79|1601.79|1618.15|1602.15|1617.79|1601.79|4
1639866450000|2021-12-18 22:27:30|1617.75|1601.75|1618.25|1602.25|1618.25|1602.25|1617.75|1601.75|4
1639866460000|2021-12-18 22:27:40|1618.22|1602.22|1618.22|1602.22|1618.22|1602.22|1618.22|1602.22|1
1639866480000|2021-12-18 22:28:00|1618|1602|1617.5|1601.5|1618|1602|1617.42|1601.42|6
1639866490000|2021-12-18 22:28:10|1617.4|1601.4|1617.5|1601.5|1617.5|1601.5|1617|1601|5
1639866500000|2021-12-18 22:28:20|1617.29|1601.29|1617.29|1601.29|1617.5|1601.5|1616.79|1600.79|5
1639866510000|2021-12-18 22:28:30|1616.79|1600.79|1616.72|1600.72|1616.79|1600.79|1616.72|1600.72|2
1639866520000|2021-12-18 22:28:40|1616.61|1600.61|1616.58|1600.58|1616.84|1600.84|1616.52|1600.52|6
1639866540000|2021-12-18 22:29:00|1616.86|1600.86|1617|1601|1617|1601|1616.55|1600.55|6
1639866550000|2021-12-18 22:29:10|1616.92|1600.92|1616.67|1600.67|1616.92|1600.92|1616.61|1600.61|6
1639866560000|2021-12-18 22:29:20|1616.92|1600.92|1616.5|1600.5|1617|1601|1616.5|1600.5|3
1639866570000|2021-12-18 22:29:30|1616.42|1600.42|1616.42|1600.42|1616.42|1600.42|1616.42|1600.42|1
1639866580000|2021-12-18 22:29:40|1616.67|1600.67|1616.42|1600.42|1616.75|1600.75|1616.42|1600.42|4
1639866590000|2021-12-18 22:29:50|1616.67|1600.67|1616.68|1600.68|1616.75|1600.75|1616.67|1600.67|3
1639866600000|2021-12-18 22:30:00|1616.6|1600.6|1616.42|1600.42|1616.6|1600.6|1616.42|1600.42|2
1639866660000|2021-12-18 22:31:00|1616.36|1600.36|1616.42|1600.42|1616.42|1600.42|1616.36|1600.36|2
1639866680000|2021-12-18 22:31:20|1616.28|1600.28|1616.28|1600.28|1616.28|1600.28|1616.28|1600.28|1
1639866700000|2021-12-18 22:31:40|1616.23|1600.23|1616.23|1600.23|1616.23|1600.23|1616.23|1600.23|1
1639866710000|2021-12-18 22:31:50|1616.36|1600.36|1616.36|1600.36|1616.36|1600.36|1616.36|1600.36|1
1639866730000|2021-12-18 22:32:10|1615.96|1599.96|1615.76|1599.76|1615.96|1599.96|1615.76|1599.76|3
1639866760000|2021-12-18 22:32:40|1615.75|1599.75|1615.59|1599.59|1615.75|1599.75|1615.59|1599.59|2
1639866790000|2021-12-18 22:33:10|1615.88|1599.88|1615.9|1599.9|1615.9|1599.9|1615.7|1599.7|4
1639866810000|2021-12-18 22:33:30|1615.91|1599.91|1615.85|1599.85|1615.95|1599.95|1615.85|1599.85|3
1639866830000|2021-12-18 22:33:50|1615.81|1599.81|1615.75|1599.75|1615.81|1599.81|1615.75|1599.75|2
1639866840000|2021-12-18 22:34:00|1615.85|1599.85|1615.7|1599.7|1615.85|1599.85|1615.66|1599.66|3
1639866860000|2021-12-18 22:34:20|1615.61|1599.61|1615.61|1599.61|1615.61|1599.61|1615.61|1599.61|1
1639866870000|2021-12-18 22:34:30|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1615.65|1599.65|1
1639866880000|2021-12-18 22:34:40|1615.6|1599.6|1615.78|1599.78|1616.07|1600.07|1615.6|1599.6|3
1639866890000|2021-12-18 22:34:50|1615.75|1599.75|1615.75|1599.75|1615.75|1599.75|1615.75|1599.75|1
1639866900000|2021-12-18 22:35:00|1615.93|1599.93|1615.93|1599.93|1615.93|1599.93|1615.93|1599.93|1
1639866910000|2021-12-18 22:35:10|1615.96|1599.96|1615.86|1599.86|1615.96|1599.96|1615.86|1599.86|2
1639866920000|2021-12-18 22:35:20|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1
1639866930000|2021-12-18 22:35:30|1616|1600|1616.25|1600.25|1616.25|1600.25|1616|1600|3
1639866940000|2021-12-18 22:35:40|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1616.2|1600.2|1
1639866950000|2021-12-18 22:35:50|1616.36|1600.36|1616.36|1600.36|1616.36|1600.36|1616.1|1600.1|4
1639866960000|2021-12-18 22:36:00|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1616.15|1600.15|1
1639866970000|2021-12-18 22:36:10|1616.07|1600.07|1616.36|1600.36|1616.36|1600.36|1616.07|1600.07|3
1639867000000|2021-12-18 22:36:40|1616.28|1600.28|1615.92|1599.92|1616.28|1600.28|1615.92|1599.92|2
1639867010000|2021-12-18 22:36:50|1616.18|1600.18|1616.15|1600.15|1616.18|1600.18|1616.15|1600.15|2
1639867030000|2021-12-18 22:37:10|1615.79|1599.79|1615.79|1599.79|1616|1600|1615.79|1599.79|3
1639867040000|2021-12-18 22:37:20|1615.82|1599.82|1615.97|1599.97|1616|1600|1615.75|1599.75|5
1639867060000|2021-12-18 22:37:40|1615.91|1599.91|1615.91|1599.91|1615.91|1599.91|1615.91|1599.91|1
1639867070000|2021-12-18 22:37:50|1615.69|1599.69|1615.75|1599.75|1615.75|1599.75|1615.69|1599.69|2
1639867080000|2021-12-18 22:38:00|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1615.5|1599.5|1
1639867120000|2021-12-18 22:38:40|1615.82|1599.82|1615.72|1599.72|1615.82|1599.82|1615.72|1599.72|2
1639867130000|2021-12-18 22:38:50|1615.82|1599.82|1615.48|1599.48|1615.82|1599.82|1615.16|1599.16|7
1639867140000|2021-12-18 22:39:00|1615.16|1599.16|1615.16|1599.16|1615.16|1599.16|1615.16|1599.16|1
1639867150000|2021-12-18 22:39:10|1615.4|1599.4|1615|1599|1615.4|1599.4|1615|1599|2
1639867160000|2021-12-18 22:39:20|1614.5|1598.5|1613.82|1597.82|1614.5|1598.5|1613.82|1597.82|7
1639867170000|2021-12-18 22:39:30|1613.71|1597.71|1612.5|1596.5|1613.71|1597.71|1612.5|1596.5|7
1639867180000|2021-12-18 22:39:40|1612.92|1596.92|1612.9|1596.9|1612.92|1596.92|1612.9|1596.9|2
1639867190000|2021-12-18 22:39:50|1613.2|1597.2|1613.2|1597.2|1613.2|1597.2|1613.2|1597.2|1
1639867200000|2021-12-18 22:40:00|1613.39|1597.39|1613.2|1597.2|1613.39|1597.39|1613.2|1597.2|2
1639867240000|2021-12-18 22:40:40|1613.4|1597.4|1613.4|1597.4|1613.58|1597.58|1613.4|1597.4|3
1639867250000|2021-12-18 22:40:50|1613.58|1597.58|1613.4|1597.4|1613.9|1597.9|1613.4|1597.4|4
1639867270000|2021-12-18 22:41:10|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1613.45|1597.45|1
1639867280000|2021-12-18 22:41:20|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1613.4|1597.4|1
1639867320000|2021-12-18 22:42:00|1613|1597|1613|1597|1613|1597|1613|1597|1
1639867330000|2021-12-18 22:42:10|1613.32|1597.32|1613.32|1597.32|1613.32|1597.32|1613.32|1597.32|1
1639867340000|2021-12-18 22:42:20|1613.05|1597.05|1610.97|1594.97|1613.05|1597.05|1610.69|1594.69|6
1639867350000|2021-12-18 22:42:30|1610.82|1594.82|1610.15|1594.15|1610.83|1594.83|1610.15|1594.15|8
1639867360000|2021-12-18 22:42:40|1610.07|1594.07|1610.42|1594.42|1610.42|1594.42|1610.07|1594.07|4
1639867370000|2021-12-18 22:42:50|1610.5|1594.5|1610.24|1594.24|1610.5|1594.5|1610.24|1594.24|2
1639867380000|2021-12-18 22:43:00|1610.23|1594.23|1610.74|1594.74|1610.74|1594.74|1610.23|1594.23|5
1639867390000|2021-12-18 22:43:10|1610.83|1594.83|1610.44|1594.44|1611.15|1595.15|1610.32|1594.32|5
1639867400000|2021-12-18 22:43:20|1610.32|1594.32|1610.14|1594.14|1610.32|1594.32|1610.07|1594.07|3
1639867410000|2021-12-18 22:43:30|1609.91|1593.91|1609.5|1593.5|1610|1594|1609.5|1593.5|4
1639867420000|2021-12-18 22:43:40|1609.48|1593.48|1609.5|1593.5|1609.5|1593.5|1609.44|1593.44|3
1639867430000|2021-12-18 22:43:50|1609.17|1593.17|1608.13|1592.13|1609.25|1593.25|1608.13|1592.13|9
1639867440000|2021-12-18 22:44:00|1608|1592|1607.92|1591.92|1608.05|1592.05|1607.92|1591.92|3
1639867450000|2021-12-18 22:44:10|1608.04|1592.04|1607.5|1591.5|1608.04|1592.04|1607.5|1591.5|5
1639867460000|2021-12-18 22:44:20|1607.92|1591.92|1608.08|1592.08|1608.08|1592.08|1607.92|1591.92|2
1639867470000|2021-12-18 22:44:30|1608|1592|1608|1592|1608.13|1592.13|1608|1592|3
1639867490000|2021-12-18 22:44:50|1608.04|1592.04|1608.04|1592.04|1608.04|1592.04|1608.04|1592.04|1
1639867500000|2021-12-18 22:45:00|1607.92|1591.92|1607.9|1591.9|1607.92|1591.92|1607.9|1591.9|2
1639867510000|2021-12-18 22:45:10|1607.92|1591.92|1608.04|1592.04|1608.04|1592.04|1607.92|1591.92|2
1639867530000|2021-12-18 22:45:30|1607.92|1591.92|1608.05|1592.05|1608.05|1592.05|1607.92|1591.92|2
1639867550000|2021-12-18 22:45:50|1607.92|1591.92|1608.3|1592.3|1608.3|1592.3|1607.5|1591.5|3
1639867560000|2021-12-18 22:46:00|1608.93|1592.93|1608.82|1592.82|1608.93|1592.93|1608.82|1592.82|3
1639867670000|2021-12-18 22:47:50|1609.1|1593.1|1609.1|1593.1|1609.1|1593.1|1609.1|1593.1|1
1639867680000|2021-12-18 22:48:00|1609|1593|1608.98|1592.98|1609.25|1593.25|1608.98|1592.98|5
1639867690000|2021-12-18 22:48:10|1608.92|1592.92|1608.92|1592.92|1608.92|1592.92|1608.92|1592.92|1
1639867710000|2021-12-18 22:48:30|1609.07|1593.07|1609.07|1593.07|1609.07|1593.07|1609.07|1593.07|1
1639867720000|2021-12-18 22:48:40|1609.1|1593.1|1609|1593|1609.1|1593.1|1609|1593|2
1639867730000|2021-12-18 22:48:50|1609.12|1593.12|1609.12|1593.12|1609.12|1593.12|1609.12|1593.12|1
1639867740000|2021-12-18 22:49:00|1609|1593|1609.5|1593.5|1610.05|1594.05|1609|1593|7
1639867750000|2021-12-18 22:49:10|1609.75|1593.75|1610.19|1594.19|1610.19|1594.19|1609.5|1593.5|4
1639867760000|2021-12-18 22:49:20|1610.69|1594.69|1610.69|1594.69|1610.69|1594.69|1610.69|1594.69|1
1639867780000|2021-12-18 22:49:40|1610.8|1594.8|1610.75|1594.75|1610.8|1594.8|1610.75|1594.75|4
1639867790000|2021-12-18 22:49:50|1610.82|1594.82|1610.82|1594.82|1610.82|1594.82|1610.82|1594.82|1
1639867800000|2021-12-18 22:50:00|1611.03|1595.03|1610.92|1594.92|1611.03|1595.03|1610.92|1594.92|2
1639867820000|2021-12-18 22:50:20|1611.07|1595.07|1611.07|1595.07|1611.07|1595.07|1611.07|1595.07|1
1639867830000|2021-12-18 22:50:30|1611|1595|1611|1595|1611|1595|1611|1595|1
1639867840000|2021-12-18 22:50:40|1611.13|1595.13|1611.13|1595.13|1611.13|1595.13|1611.13|1595.13|1
1639867850000|2021-12-18 22:50:50|1611|1595|1611|1595|1611|1595|1611|1595|1
1639867860000|2021-12-18 22:51:00|1611.09|1595.09|1611.01|1595.01|1611.09|1595.09|1611.01|1595.01|2
1639867880000|2021-12-18 22:51:20|1610.92|1594.92|1610.92|1594.92|1610.92|1594.92|1610.92|1594.92|1
1639867890000|2021-12-18 22:51:30|1610.5|1594.5|1611.5|1595.5|1611.63|1595.63|1610.5|1594.5|3
1639867900000|2021-12-18 22:51:40|1611.7|1595.7|1611.95|1595.95|1611.95|1595.95|1611.7|1595.7|2
1639867910000|2021-12-18 22:51:50|1611.7|1595.7|1611.5|1595.5|1612|1596|1611.5|1595.5|3
1639867920000|2021-12-18 22:52:00|1612|1596|1612|1596|1612|1596|1611.5|1595.5|3
1639867930000|2021-12-18 22:52:10|1611.5|1595.5|1612|1596|1612|1596|1611.5|1595.5|2
1639867940000|2021-12-18 22:52:20|1611.85|1595.85|1611.85|1595.85|1611.85|1595.85|1611.85|1595.85|1
1639867970000|2021-12-18 22:52:50|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1611|1595|3
1639867980000|2021-12-18 22:53:00|1611.67|1595.67|1611.17|1595.17|1611.67|1595.67|1611.17|1595.17|4
1639867990000|2021-12-18 22:53:10|1611.3|1595.3|1611.09|1595.09|1611.3|1595.3|1611|1595|4
1639868000000|2021-12-18 22:53:20|1611.48|1595.48|1611.17|1595.17|1611.48|1595.48|1611.17|1595.17|2
1639868010000|2021-12-18 22:53:30|1611.67|1595.67|1611.02|1595.02|1611.67|1595.67|1611.02|1595.02|3
1639868020000|2021-12-18 22:53:40|1611|1595|1611|1595|1611|1595|1611|1595|1
1639868030000|2021-12-18 22:53:50|1611.01|1595.01|1611.01|1595.01|1611.01|1595.01|1611.01|1595.01|1
1639868050000|2021-12-18 22:54:10|1610.92|1594.92|1610.81|1594.81|1610.92|1594.92|1610.81|1594.81|2
1639868060000|2021-12-18 22:54:20|1610.92|1594.92|1610.92|1594.92|1610.92|1594.92|1610.92|1594.92|1
1639868070000|2021-12-18 22:54:30|1611.01|1595.01|1610.92|1594.92|1611.01|1595.01|1610.92|1594.92|2
1639868080000|2021-12-18 22:54:40|1611.25|1595.25|1611.75|1595.75|1611.75|1595.75|1611.25|1595.25|2
1639868090000|2021-12-18 22:54:50|1611.66|1595.66|1611.85|1595.85|1611.85|1595.85|1611.66|1595.66|2
1639868100000|2021-12-18 22:55:00|1611.5|1595.5|1611.5|1595.5|1611.5|1595.5|1610.89|1594.89|8
1639868110000|2021-12-18 22:55:10|1611.58|1595.58|1611.45|1595.45|1611.58|1595.58|1611.45|1595.45|2
1639868120000|2021-12-18 22:55:20|1611.39|1595.39|1611.45|1595.45|1611.58|1595.58|1611.39|1595.39|5
1639868130000|2021-12-18 22:55:30|1611.09|1595.09|1611.16|1595.16|1611.66|1595.66|1611|1595|7
1639868140000|2021-12-18 22:55:40|1611.13|1595.13|1611.13|1595.13|1611.13|1595.13|1611.13|1595.13|1
1639868150000|2021-12-18 22:55:50|1611.04|1595.04|1611.04|1595.04|1611.04|1595.04|1611.04|1595.04|1
1639868160000|2021-12-18 22:56:00|1610.92|1594.92|1610.92|1594.92|1611.01|1595.01|1610.92|1594.92|3
1639868180000|2021-12-18 22:56:20|1610.82|1594.82|1610.82|1594.82|1611|1595|1610.82|1594.82|3
1639868190000|2021-12-18 22:56:30|1610.5|1594.5|1610.25|1594.25|1610.67|1594.67|1610.25|1594.25|7
1639868200000|2021-12-18 22:56:40|1610.4|1594.4|1610.4|1594.4|1610.4|1594.4|1610.31|1594.31|3
1639868210000|2021-12-18 22:56:50|1610.31|1594.31|1610.31|1594.31|1610.31|1594.31|1610.31|1594.31|1
1639868220000|2021-12-18 22:57:00|1610.4|1594.4|1608.12|1592.12|1610.4|1594.4|1608.12|1592.12|8
1639868230000|2021-12-18 22:57:10|1608|1592|1606.19|1590.19|1608|1592|1606.19|1590.19|8
1639868240000|2021-12-18 22:57:20|1606|1590|1606|1590|1606.5|1590.5|1605.45|1589.45|7
1639868250000|2021-12-18 22:57:30|1606.5|1590.5|1606.78|1590.78|1606.78|1590.78|1606.25|1590.25|5
1639868270000|2021-12-18 22:57:50|1606.92|1590.92|1606.92|1590.92|1606.92|1590.92|1606.92|1590.92|1
1639868280000|2021-12-18 22:58:00|1606.82|1590.82|1606.82|1590.82|1606.82|1590.82|1606.82|1590.82|1
1639868290000|2021-12-18 22:58:10|1606.84|1590.84|1606.82|1590.82|1607.05|1591.05|1606.82|1590.82|3
1639868300000|2021-12-18 22:58:20|1607.1|1591.1|1606.92|1590.92|1607.1|1591.1|1606.92|1590.92|3
1639868310000|2021-12-18 22:58:30|1607.25|1591.25|1607.5|1591.5|1607.65|1591.65|1607|1591|9
1639868320000|2021-12-18 22:58:40|1607|1591|1607|1591|1607.5|1591.5|1607|1591|9
1639868340000|2021-12-18 22:59:00|1606.92|1590.92|1606.92|1590.92|1606.92|1590.92|1606.5|1590.5|3
1639868350000|2021-12-18 22:59:10|1607|1591|1607|1591|1607|1591|1606.92|1590.92|3
1639868380000|2021-12-18 22:59:40|1606.85|1590.85|1606.85|1590.85|1606.85|1590.85|1606.85|1590.85|1
1639868390000|2021-12-18 22:59:50|1606.84|1590.84|1606.5|1590.5|1606.84|1590.84|1606.31|1590.31|5
1639868400000|2021-12-18 23:00:00|1606.12|1590.12|1605.25|1589.25|1606.12|1590.12|1605.25|1589.25|4
1639868410000|2021-12-18 23:00:10|1605.75|1589.75|1605.82|1589.82|1605.82|1589.82|1605.1|1589.1|7
1639868420000|2021-12-18 23:00:20|1606|1590|1604|1588|1606|1590|1604|1588|8
1639868430000|2021-12-18 23:00:30|1603.5|1587.5|1603.5|1587.5|1603.81|1587.81|1603.5|1587.5|3
1639868440000|2021-12-18 23:00:40|1603.13|1587.13|1603|1587|1603.25|1587.25|1603|1587|3
1639868450000|2021-12-18 23:00:50|1603.24|1587.24|1603.1|1587.1|1603.24|1587.24|1603|1587|4
1639868460000|2021-12-18 23:01:00|1603.01|1587.01|1601.94|1585.94|1603.25|1587.25|1601.94|1585.94|9
1639868470000|2021-12-18 23:01:10|1601.92|1585.92|1602|1586|1602|1586|1601.92|1585.92|2
1639868480000|2021-12-18 23:01:20|1601.82|1585.82|1602|1586|1602.7|1586.7|1601.82|1585.82|6
1639868490000|2021-12-18 23:01:30|1601.85|1585.85|1601.4|1585.4|1601.85|1585.85|1601.14|1585.14|13
1639868500000|2021-12-18 23:01:40|1601.71|1585.71|1601.4|1585.4|1601.71|1585.71|1601.4|1585.4|2
1639868510000|2021-12-18 23:01:50|1601.71|1585.71|1601.37|1585.37|1601.71|1585.71|1601.25|1585.25|10
1639868520000|2021-12-18 23:02:00|1601.35|1585.35|1601.35|1585.35|1601.47|1585.47|1601.35|1585.35|3
1639868530000|2021-12-18 23:02:10|1601.47|1585.47|1601.47|1585.47|1601.47|1585.47|1601.35|1585.35|5
1639868540000|2021-12-18 23:02:20|1601.35|1585.35|1601.3|1585.3|1601.47|1585.47|1601.2|1585.2|5
1639868550000|2021-12-18 23:02:30|1601.55|1585.55|1601.45|1585.45|1601.55|1585.55|1601.45|1585.45|4
1639868560000|2021-12-18 23:02:40|1601.58|1585.58|1596.69|1580.69|1601.58|1585.58|1596|1580|16
1639868570000|2021-12-18 23:02:50|1596.5|1580.5|1596.5|1580.5|1597|1581|1596.5|1580.5|14
1639868580000|2021-12-18 23:03:00|1596|1580|1596|1580|1596|1580|1595.75|1579.75|3
1639868590000|2021-12-18 23:03:10|1596.1|1580.1|1595.5|1579.5|1596.1|1580.1|1595.5|1579.5|5
1639868600000|2021-12-18 23:03:20|1595.24|1579.24|1595.3|1579.3|1595.3|1579.3|1595.24|1579.24|2
1639868610000|2021-12-18 23:03:30|1595|1579|1594|1578|1595|1579|1594|1578|7
1639868620000|2021-12-18 23:03:40|1594.25|1578.25|1594.81|1578.81|1595.5|1579.5|1594.25|1578.25|7
1639868630000|2021-12-18 23:03:50|1594.5|1578.5|1596.54|1580.54|1596.54|1580.54|1594.5|1578.5|7
1639868640000|2021-12-18 23:04:00|1596.5|1580.5|1596|1580|1596.55|1580.55|1596|1580|12
1639868650000|2021-12-18 23:04:10|1595.67|1579.67|1596.4|1580.4|1596.5|1580.5|1595.67|1579.67|7
1639868660000|2021-12-18 23:04:20|1596.54|1580.54|1596.58|1580.58|1596.65|1580.65|1596.54|1580.54|5
1639868670000|2021-12-18 23:04:30|1597.15|1581.15|1598.08|1582.08|1598.45|1582.45|1597.15|1581.15|6
1639868680000|2021-12-18 23:04:40|1598|1582|1602|1586|1602|1586|1597.87|1581.87|10
1639868690000|2021-12-18 23:04:50|1601.85|1585.85|1601.25|1585.25|1601.85|1585.85|1601|1585|6
1639868700000|2021-12-18 23:05:00|1601.15|1585.15|1601.15|1585.15|1601.32|1585.32|1601.15|1585.15|3
1639868710000|2021-12-18 23:05:10|1601.19|1585.19|1599.5|1583.5|1602.2|1586.2|1599.5|1583.5|11
1639868720000|2021-12-18 23:05:20|1599.28|1583.28|1600.05|1584.05|1600.5|1584.5|1599.28|1583.28|8
1639868730000|2021-12-18 23:05:30|1600.3|1584.3|1600.3|1584.3|1600.3|1584.3|1600.3|1584.3|1
1639868740000|2021-12-18 23:05:40|1600.5|1584.5|1600.65|1584.65|1600.65|1584.65|1600.5|1584.5|2
1639868750000|2021-12-18 23:05:50|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1600.5|1584.5|1
1639868770000|2021-12-18 23:06:10|1600.22|1584.22|1600.3|1584.3|1600.3|1584.3|1600.22|1584.22|2
1639868790000|2021-12-18 23:06:30|1599.94|1583.94|1598.4|1582.4|1599.94|1583.94|1598.4|1582.4|5
1639868800000|2021-12-18 23:06:40|1598.5|1582.5|1597.73|1581.73|1598.5|1582.5|1597.73|1581.73|3
1639868810000|2021-12-18 23:06:50|1597.23|1581.23|1597.16|1581.16|1597.23|1581.23|1597.16|1581.16|4
1639868820000|2021-12-18 23:07:00|1597.05|1581.05|1597.2|1581.2|1597.2|1581.2|1597.05|1581.05|2
1639868840000|2021-12-18 23:07:20|1597.16|1581.16|1597.16|1581.16|1597.39|1581.39|1597.16|1581.16|3
1639868850000|2021-12-18 23:07:30|1597.15|1581.15|1597.15|1581.15|1597.22|1581.22|1597.08|1581.08|6
1639868860000|2021-12-18 23:07:40|1597.07|1581.07|1597.07|1581.07|1597.15|1581.15|1597.07|1581.07|3
1639868870000|2021-12-18 23:07:50|1591.91|1575.91|1585.5|1569.5|1593.35|1577.35|1583.75|1567.75|21
1639868880000|2021-12-18 23:08:00|1585.19|1569.19|1588|1572|1588.15|1572.15|1585|1569|12
1639868890000|2021-12-18 23:08:10|1588.5|1572.5|1589.48|1573.48|1589.65|1573.65|1588.5|1572.5|13
1639868900000|2021-12-18 23:08:20|1588.92|1572.92|1589.2|1573.2|1589.2|1573.2|1588.7|1572.7|6
1639868910000|2021-12-18 23:08:30|1588.75|1572.75|1588.5|1572.5|1588.85|1572.85|1588.5|1572.5|5
1639868920000|2021-12-18 23:08:40|1588.6|1572.6|1588.5|1572.5|1588.6|1572.6|1588.5|1572.5|2
1639868930000|2021-12-18 23:08:50|1588.55|1572.55|1588.55|1572.55|1588.55|1572.55|1588.5|1572.5|3
1639868940000|2021-12-18 23:09:00|1588.5|1572.5|1588.5|1572.5|1588.53|1572.53|1588.5|1572.5|3
1639868950000|2021-12-18 23:09:10|1588.92|1572.92|1588.75|1572.75|1589|1573|1588.75|1572.75|3
1639868960000|2021-12-18 23:09:20|1589.25|1573.25|1588.75|1572.75|1589.25|1573.25|1588.7|1572.7|5
1639868970000|2021-12-18 23:09:30|1588.68|1572.68|1588.68|1572.68|1588.68|1572.68|1588.68|1572.68|1
1639868980000|2021-12-18 23:09:40|1588.6|1572.6|1589|1573|1589.25|1573.25|1588.6|1572.6|6
1639868990000|2021-12-18 23:09:50|1589.5|1573.5|1589.15|1573.15|1589.5|1573.5|1588.82|1572.82|6
1639869000000|2021-12-18 23:10:00|1589.5|1573.5|1585|1569|1591.8|1575.8|1584.89|1568.89|21
1639869010000|2021-12-18 23:10:10|1585.5|1569.5|1586.5|1570.5|1586.7|1570.7|1585.45|1569.45|7
1639869020000|2021-12-18 23:10:20|1586.92|1570.92|1586.75|1570.75|1587.5|1571.5|1586.5|1570.5|11
1639869030000|2021-12-18 23:10:30|1586.5|1570.5|1586|1570|1586.75|1570.75|1585.9|1569.9|18
1639869040000|2021-12-18 23:10:40|1585.7|1569.7|1585.15|1569.15|1585.7|1569.7|1585.15|1569.15|3
1639869050000|2021-12-18 23:10:50|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1639869060000|2021-12-18 23:11:00|1586|1570|1585.69|1569.69|1586.09|1570.09|1585.69|1569.69|7
1639869070000|2021-12-18 23:11:10|1585.9|1569.9|1585.69|1569.69|1585.9|1569.9|1585.69|1569.69|2
1639869080000|2021-12-18 23:11:20|1585.72|1569.72|1586.5|1570.5|1586.5|1570.5|1585.6|1569.6|7
1639869090000|2021-12-18 23:11:30|1586.84|1570.84|1587|1571|1587|1571|1586.75|1570.75|5
1639869100000|2021-12-18 23:11:40|1586.95|1570.95|1586.94|1570.94|1586.95|1570.95|1586.66|1570.66|4
1639869110000|2021-12-18 23:11:50|1587.19|1571.19|1586.65|1570.65|1587.19|1571.19|1586.65|1570.65|3
1639869120000|2021-12-18 23:12:00|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.42|1570.42|3
1639869130000|2021-12-18 23:12:10|1586|1570|1585.42|1569.42|1586|1570|1585.42|1569.42|4
1639869140000|2021-12-18 23:12:20|1585.5|1569.5|1585|1569|1585.5|1569.5|1584.5|1568.5|5
1639869150000|2021-12-18 23:12:30|1584.5|1568.5|1585.5|1569.5|1586.43|1570.43|1584.5|1568.5|12
1639869160000|2021-12-18 23:12:40|1585.25|1569.25|1576.62|1560.62|1585.25|1569.25|1575.88|1559.88|18
1639869170000|2021-12-18 23:12:50|1576.7|1560.7|1575.82|1559.82|1577|1561|1575.75|1559.75|15
1639869180000|2021-12-18 23:13:00|1575.75|1559.75|1576.9|1560.9|1577.98|1561.98|1575.75|1559.75|12
1639869190000|2021-12-18 23:13:10|1577.25|1561.25|1577.68|1561.68|1577.68|1561.68|1577|1561|10
1639869200000|2021-12-18 23:13:20|1577.3|1561.3|1575.09|1559.09|1578.5|1562.5|1575.09|1559.09|14
1639869210000|2021-12-18 23:13:30|1575.15|1559.15|1573.31|1557.31|1575.15|1559.15|1573.31|1557.31|10
1639869220000|2021-12-18 23:13:40|1573.5|1557.5|1573.74|1557.74|1574.24|1558.24|1573|1557|12
1639869230000|2021-12-18 23:13:50|1574.24|1558.24|1576.92|1560.92|1576.92|1560.92|1574.24|1558.24|20
1639869240000|2021-12-18 23:14:00|1576.5|1560.5|1576.15|1560.15|1577.07|1561.07|1576.15|1560.15|8
1639869250000|2021-12-18 23:14:10|1577|1561|1576.5|1560.5|1577|1561|1576.5|1560.5|15
1639869260000|2021-12-18 23:14:20|1576.32|1560.32|1574.37|1558.37|1576.5|1560.5|1574.13|1558.13|22
1639869270000|2021-12-18 23:14:30|1574.13|1558.13|1575.2|1559.2|1575.7|1559.7|1573.15|1557.15|27
1639869280000|2021-12-18 23:14:40|1574.92|1558.92|1573.5|1557.5|1575.1|1559.1|1573.5|1557.5|8
1639869290000|2021-12-18 23:14:50|1574|1558|1573.94|1557.94|1574.1|1558.1|1573.61|1557.61|13
1639869300000|2021-12-18 23:15:00|1574.03|1558.03|1574|1558|1574.14|1558.14|1573.92|1557.92|6
1639869310000|2021-12-18 23:15:10|1574.15|1558.15|1574|1558|1574.15|1558.15|1573.75|1557.75|3
1639869320000|2021-12-18 23:15:20|1574.05|1558.05|1574.5|1558.5|1574.69|1558.69|1574|1558|11
1639869330000|2021-12-18 23:15:30|1574.23|1558.23|1574.55|1558.55|1574.55|1558.55|1574|1558|4
1639869340000|2021-12-18 23:15:40|1574.22|1558.22|1575.1|1559.1|1575.1|1559.1|1574.22|1558.22|4
1639869350000|2021-12-18 23:15:50|1575|1559|1574.35|1558.35|1575.5|1559.5|1572.5|1556.5|11
1639869360000|2021-12-18 23:16:00|1574.64|1558.64|1574.13|1558.13|1575|1559|1574.13|1558.13|4
1639869370000|2021-12-18 23:16:10|1574|1558|1574|1558|1574.5|1558.5|1574|1558|5
1639869380000|2021-12-18 23:16:20|1574.2|1558.2|1574.15|1558.15|1574.5|1558.5|1574|1558|8
1639869390000|2021-12-18 23:16:30|1574.65|1558.65|1574.5|1558.5|1574.65|1558.65|1574|1558|7
1639869400000|2021-12-18 23:16:40|1574|1558|1570.6|1554.6|1574.5|1558.5|1570.6|1554.6|6
1639869410000|2021-12-18 23:16:50|1568.46|1552.46|1567.5|1551.5|1568.8|1552.8|1567.26|1551.26|21
1639869420000|2021-12-18 23:17:00|1567.13|1551.13|1566.05|1550.05|1567.5|1551.5|1564.91|1548.91|17
1639869430000|2021-12-18 23:17:10|1566.1|1550.1|1563.73|1547.73|1566.5|1550.5|1563.23|1547.23|16
1639869440000|2021-12-18 23:17:20|1563.78|1547.78|1566|1550|1566.5|1550.5|1563.5|1547.5|14
1639869450000|2021-12-18 23:17:30|1566.5|1550.5|1567.42|1551.42|1568|1552|1566.5|1550.5|13
1639869460000|2021-12-18 23:17:40|1568|1552|1568|1552|1568|1552|1567.64|1551.64|7
1639869470000|2021-12-18 23:17:50|1568.29|1552.29|1568|1552|1568.5|1552.5|1567.5|1551.5|8
1639869480000|2021-12-18 23:18:00|1567.5|1551.5|1568|1552|1568|1552|1567.5|1551.5|8
1639869490000|2021-12-18 23:18:10|1567.5|1551.5|1567|1551|1568.5|1552.5|1567|1551|14
1639869500000|2021-12-18 23:18:20|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1566.44|1550.44|10
1639869510000|2021-12-18 23:18:30|1568|1552|1568|1552|1568|1552|1567.42|1551.42|7
1639869520000|2021-12-18 23:18:40|1567.5|1551.5|1568.3|1552.3|1568.5|1552.5|1567.45|1551.45|9
1639869530000|2021-12-18 23:18:50|1568.15|1552.15|1570.5|1554.5|1570.5|1554.5|1568.15|1552.15|11
1639869540000|2021-12-18 23:19:00|1571|1555|1573.5|1557.5|1573.5|1557.5|1571|1555|11
1639869550000|2021-12-18 23:19:10|1573.47|1557.47|1573.5|1557.5|1574|1558|1572.5|1556.5|12
1639869560000|2021-12-18 23:19:20|1573.42|1557.42|1574.07|1558.07|1574.07|1558.07|1573.42|1557.42|10
1639869570000|2021-12-18 23:19:30|1574|1558|1574.03|1558.03|1574.07|1558.07|1573.82|1557.82|9
1639869580000|2021-12-18 23:19:40|1574.07|1558.07|1573.98|1557.98|1574.07|1558.07|1573.92|1557.92|7
1639869590000|2021-12-18 23:19:50|1574.04|1558.04|1573.98|1557.98|1574.54|1558.54|1573.48|1557.48|17
1639869600000|2021-12-18 23:20:00|1574.37|1558.37|1574.15|1558.15|1574.85|1558.85|1574.15|1558.15|8
1639869610000|2021-12-18 23:20:10|1574.08|1558.08|1573.5|1557.5|1574.18|1558.18|1573.5|1557.5|9
1639869620000|2021-12-18 23:20:20|1574|1558|1573.72|1557.72|1574.19|1558.19|1573.72|1557.72|5
1639869630000|2021-12-18 23:20:30|1573.82|1557.82|1574.04|1558.04|1574.07|1558.07|1573.53|1557.53|10
1639869640000|2021-12-18 23:20:40|1573.92|1557.92|1574.11|1558.11|1574.11|1558.11|1573.92|1557.92|4
1639869650000|2021-12-18 23:20:50|1574.19|1558.19|1574.32|1558.32|1574.5|1558.5|1574.19|1558.19|6
1639869660000|2021-12-18 23:21:00|1574.82|1558.82|1575|1559|1575|1559|1574.65|1558.65|4
1639869670000|2021-12-18 23:21:10|1574.45|1558.45|1575.1|1559.1|1575.17|1559.17|1574.45|1558.45|12
1639869680000|2021-12-18 23:21:20|1575.25|1559.25|1576.5|1560.5|1576.5|1560.5|1575.25|1559.25|12
1639869690000|2021-12-18 23:21:30|1577|1561|1576.5|1560.5|1577|1561|1576.45|1560.45|16
1639869700000|2021-12-18 23:21:40|1576.57|1560.57|1576.03|1560.03|1576.65|1560.65|1576|1560|4
1639869710000|2021-12-18 23:21:50|1576|1560|1575.5|1559.5|1576|1560|1575.31|1559.31|6
1639869720000|2021-12-18 23:22:00|1574.36|1558.36|1572.5|1556.5|1574.56|1558.56|1572.5|1556.5|6
1639869730000|2021-12-18 23:22:10|1573|1557|1573.5|1557.5|1573.5|1557.5|1573|1557|4
1639869740000|2021-12-18 23:22:20|1574|1558|1574.03|1558.03|1574.03|1558.03|1573.82|1557.82|3
1639869750000|2021-12-18 23:22:30|1574.07|1558.07|1572|1556|1574.13|1558.13|1571.5|1555.5|10
1639869760000|2021-12-18 23:22:40|1571.5|1555.5|1572|1556|1572|1556|1571.5|1555.5|4
1639869770000|2021-12-18 23:22:50|1571.5|1555.5|1572.84|1556.84|1573|1557|1571.5|1555.5|6
1639869780000|2021-12-18 23:23:00|1572.4|1556.4|1572.91|1556.91|1573|1557|1572.39|1556.39|5
1639869790000|2021-12-18 23:23:10|1572.8|1556.8|1573.5|1557.5|1574.01|1558.01|1572.8|1556.8|9
1639869800000|2021-12-18 23:23:20|1573.43|1557.43|1573.95|1557.95|1574|1558|1573.25|1557.25|12
1639869810000|2021-12-18 23:23:30|1573.45|1557.45|1573.32|1557.32|1573.95|1557.95|1573.1|1557.1|9
1639869820000|2021-12-18 23:23:40|1573.82|1557.82|1573.25|1557.25|1573.82|1557.82|1573|1557|10
1639869830000|2021-12-18 23:23:50|1572.74|1556.74|1573.4|1557.4|1573.5|1557.5|1572.74|1556.74|4
1639869840000|2021-12-18 23:24:00|1573.8|1557.8|1573.22|1557.22|1573.8|1557.8|1573.15|1557.15|6
1639869850000|2021-12-18 23:24:10|1573.15|1557.15|1573.05|1557.05|1573.45|1557.45|1573.05|1557.05|4
1639869860000|2021-12-18 23:24:20|1573.45|1557.45|1573.05|1557.05|1573.8|1557.8|1573.05|1557.05|8
1639869870000|2021-12-18 23:24:30|1573.45|1557.45|1573.15|1557.15|1574|1558|1573.15|1557.15|9
1639869880000|2021-12-18 23:24:40|1573.22|1557.22|1573.15|1557.15|1573.22|1557.22|1572.95|1556.95|4
1639869890000|2021-12-18 23:24:50|1573|1557|1571.5|1555.5|1573|1557|1571.29|1555.29|6
1639869900000|2021-12-18 23:25:00|1571|1555|1571|1555|1571.5|1555.5|1570.5|1554.5|10
1639869910000|2021-12-18 23:25:10|1570.89|1554.89|1570.5|1554.5|1570.89|1554.89|1570.5|1554.5|2
1639869920000|2021-12-18 23:25:20|1570.18|1554.18|1570.4|1554.4|1570.5|1554.5|1570.18|1554.18|4
1639869930000|2021-12-18 23:25:30|1570.8|1554.8|1571|1555|1571.43|1555.43|1570.8|1554.8|5
1639869940000|2021-12-18 23:25:40|1570.89|1554.89|1571.09|1555.09|1571.43|1555.43|1570.75|1554.75|8
1639869950000|2021-12-18 23:25:50|1571.27|1555.27|1571.75|1555.75|1571.8|1555.8|1571.16|1555.16|9
1639869960000|2021-12-18 23:26:00|1571.71|1555.71|1571.85|1555.85|1571.87|1555.87|1571.71|1555.71|3
1639869970000|2021-12-18 23:26:10|1571.93|1555.93|1571.72|1555.72|1571.93|1555.93|1571.72|1555.72|2
1639869980000|2021-12-18 23:26:20|1571.67|1555.67|1571.97|1555.97|1571.97|1555.97|1571.67|1555.67|2
1639869990000|2021-12-18 23:26:30|1571.85|1555.85|1571.85|1555.85|1571.85|1555.85|1571.85|1555.85|1
1639870000000|2021-12-18 23:26:40|1571.92|1555.92|1571.25|1555.25|1571.95|1555.95|1571.25|1555.25|4
1639870010000|2021-12-18 23:26:50|1571.75|1555.75|1571.75|1555.75|1571.75|1555.75|1571.25|1555.25|3
1639870020000|2021-12-18 23:27:00|1571.93|1555.93|1572.02|1556.02|1572.02|1556.02|1571.88|1555.88|4
1639870030000|2021-12-18 23:27:10|1571.95|1555.95|1572.02|1556.02|1572.02|1556.02|1571.95|1555.95|2
1639870040000|2021-12-18 23:27:20|1572.01|1556.01|1571.8|1555.8|1572.01|1556.01|1571.51|1555.51|4
1639870050000|2021-12-18 23:27:30|1571.3|1555.3|1571.3|1555.3|1572.02|1556.02|1571.3|1555.3|5
1639870070000|2021-12-18 23:27:50|1571|1555|1569.5|1553.5|1571|1555|1569.49|1553.49|9
1639870080000|2021-12-18 23:28:00|1569.4|1553.4|1570|1554|1570|1554|1569.4|1553.4|3
1639870090000|2021-12-18 23:28:10|1569.9|1553.9|1570.5|1554.5|1570.5|1554.5|1569.9|1553.9|3
1639870100000|2021-12-18 23:28:20|1570|1554|1570.29|1554.29|1570.29|1554.29|1569.03|1553.03|8
1639870110000|2021-12-18 23:28:30|1570.23|1554.23|1571.43|1555.43|1571.43|1555.43|1569.73|1553.73|6
1639870130000|2021-12-18 23:28:50|1571.26|1555.26|1570.5|1554.5|1571.43|1555.43|1570.5|1554.5|5
1639870140000|2021-12-18 23:29:00|1571|1555|1571.43|1555.43|1571.43|1555.43|1570.71|1554.71|6
1639870150000|2021-12-18 23:29:10|1570.99|1554.99|1571.43|1555.43|1571.43|1555.43|1570.99|1554.99|6
1639870160000|2021-12-18 23:29:20|1570.95|1554.95|1571.43|1555.43|1571.43|1555.43|1570.95|1554.95|2
1639870180000|2021-12-18 23:29:40|1570.92|1554.92|1570.92|1554.92|1570.92|1554.92|1570.92|1554.92|1
1639870190000|2021-12-18 23:29:50|1571.05|1555.05|1573|1557|1573|1557|1570.5|1554.5|9
1639870200000|2021-12-18 23:30:00|1573.12|1557.12|1573.16|1557.16|1574.88|1558.88|1572.9|1556.9|13
1639870210000|2021-12-18 23:30:10|1573.32|1557.32|1572.72|1556.72|1573.42|1557.42|1572.72|1556.72|6
1639870220000|2021-12-18 23:30:20|1572.68|1556.68|1572.68|1556.68|1572.86|1556.86|1572.68|1556.68|3
1639870230000|2021-12-18 23:30:30|1572.87|1556.87|1572.87|1556.87|1572.87|1556.87|1572.79|1556.79|4
1639870240000|2021-12-18 23:30:40|1572.74|1556.74|1572.87|1556.87|1572.87|1556.87|1572.73|1556.73|3
1639870250000|2021-12-18 23:30:50|1572.69|1556.69|1572.87|1556.87|1573.05|1557.05|1572.69|1556.69|4
1639870260000|2021-12-18 23:31:00|1572.89|1556.89|1571.43|1555.43|1572.89|1556.89|1571.1|1555.1|12
1639870270000|2021-12-18 23:31:10|1571.1|1555.1|1571|1555|1571.43|1555.43|1571|1555|4
1639870280000|2021-12-18 23:31:20|1570.5|1554.5|1571|1555|1571|1555|1570.42|1554.42|6
1639870300000|2021-12-18 23:31:40|1570.79|1554.79|1570.5|1554.5|1571|1555|1570.5|1554.5|3
1639870310000|2021-12-18 23:31:50|1570.45|1554.45|1570|1554|1570.5|1554.5|1570|1554|3
1639870320000|2021-12-18 23:32:00|1569.5|1553.5|1569.5|1553.5|1570|1554|1569.5|1553.5|5
1639870330000|2021-12-18 23:32:10|1569.43|1553.43|1570|1554|1570|1554|1569.43|1553.43|3
1639870340000|2021-12-18 23:32:20|1569.5|1553.5|1570|1554|1570|1554|1569.5|1553.5|2
1639870360000|2021-12-18 23:32:40|1569.25|1553.25|1568.53|1552.53|1569.25|1553.25|1568|1552|6
1639870370000|2021-12-18 23:32:50|1568.34|1552.34|1569|1553|1569|1553|1568.34|1552.34|5
1639870380000|2021-12-18 23:33:00|1568.84|1552.84|1569|1553|1569|1553|1568.5|1552.5|4
1639870390000|2021-12-18 23:33:10|1569.05|1553.05|1570.4|1554.4|1571.02|1555.02|1569.05|1553.05|16
1639870400000|2021-12-18 23:33:20|1570|1554|1569.26|1553.26|1570.03|1554.03|1569.2|1553.2|6
1639870410000|2021-12-18 23:33:30|1569.76|1553.76|1570.04|1554.04|1570.04|1554.04|1569.7|1553.7|11
1639870420000|2021-12-18 23:33:40|1569.85|1553.85|1569.85|1553.85|1570.04|1554.04|1569.85|1553.85|3
1639870430000|2021-12-18 23:33:50|1570.1|1554.1|1570.59|1554.59|1571.16|1555.16|1570.02|1554.02|8
1639870440000|2021-12-18 23:34:00|1570.54|1554.54|1572.13|1556.13|1572.13|1556.13|1570.5|1554.5|9
1639870450000|2021-12-18 23:34:10|1572.65|1556.65|1572.33|1556.33|1572.82|1556.82|1572.33|1556.33|9
1639870460000|2021-12-18 23:34:20|1572.25|1556.25|1572.33|1556.33|1572.33|1556.33|1572.25|1556.25|2
1639870470000|2021-12-18 23:34:30|1571.89|1555.89|1571.5|1555.5|1572.19|1556.19|1571.19|1555.19|7
1639870480000|2021-12-18 23:34:40|1571.19|1555.19|1571|1555|1571.19|1555.19|1570.69|1554.69|4
1639870490000|2021-12-18 23:34:50|1570.5|1554.5|1571|1555|1571|1555|1570.5|1554.5|2
1639870500000|2021-12-18 23:35:00|1570.9|1554.9|1571|1555|1571|1555|1570.9|1554.9|3
1639870510000|2021-12-18 23:35:10|1570.05|1554.05|1571.75|1555.75|1571.75|1555.75|1570.05|1554.05|9
1639870520000|2021-12-18 23:35:20|1571.33|1555.33|1573.51|1557.51|1574.77|1558.77|1571.33|1555.33|16
1639870530000|2021-12-18 23:35:30|1574.01|1558.01|1574.02|1558.02|1574.02|1558.02|1573.51|1557.51|8
1639870540000|2021-12-18 23:35:40|1573.52|1557.52|1573.82|1557.82|1574.02|1558.02|1573.32|1557.32|10
1639870550000|2021-12-18 23:35:50|1573.74|1557.74|1573.84|1557.84|1573.84|1557.84|1573.73|1557.73|5
1639870560000|2021-12-18 23:36:00|1573.52|1557.52|1573.8|1557.8|1574.02|1558.02|1573.4|1557.4|12
1639870570000|2021-12-18 23:36:10|1573.79|1557.79|1574.75|1558.75|1574.78|1558.78|1573.51|1557.51|7
1639870580000|2021-12-18 23:36:20|1574.82|1558.82|1575.7|1559.7|1575.96|1559.96|1574.41|1558.41|11
1639870590000|2021-12-18 23:36:30|1575.73|1559.73|1575.41|1559.41|1576.33|1560.33|1575.41|1559.41|12
1639870600000|2021-12-18 23:36:40|1575.3|1559.3|1575.06|1559.06|1575.3|1559.3|1574.96|1558.96|7
1639870610000|2021-12-18 23:36:50|1575.03|1559.03|1574.25|1558.25|1575.03|1559.03|1573.59|1557.59|8
1639870620000|2021-12-18 23:37:00|1573.84|1557.84|1574.25|1558.25|1574.25|1558.25|1573.84|1557.84|5
1639870630000|2021-12-18 23:37:10|1574.1|1558.1|1574.07|1558.07|1574.1|1558.1|1573.46|1557.46|9
1639870640000|2021-12-18 23:37:20|1574|1558|1574.16|1558.16|1574.25|1558.25|1573.5|1557.5|8
1639870650000|2021-12-18 23:37:30|1574.83|1558.83|1574.86|1558.86|1574.86|1558.86|1574.3|1558.3|4
1639870660000|2021-12-18 23:37:40|1575.3|1559.3|1574.92|1558.92|1575.3|1559.3|1574.67|1558.67|4
1639870680000|2021-12-18 23:38:00|1575.09|1559.09|1575.22|1559.22|1575.3|1559.3|1574.92|1558.92|5
1639870700000|2021-12-18 23:38:20|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1574.8|1558.8|1
1639870710000|2021-12-18 23:38:30|1575|1559|1574.95|1558.95|1575|1559|1574.95|1558.95|3
1639870720000|2021-12-18 23:38:40|1575.3|1559.3|1572|1556|1575.3|1559.3|1571.52|1555.52|27
1639870730000|2021-12-18 23:38:50|1571.5|1555.5|1571.29|1555.29|1571.69|1555.69|1571.29|1555.29|4
1639870740000|2021-12-18 23:39:00|1571.38|1555.38|1571.32|1555.32|1571.94|1555.94|1571|1555|9
1639870750000|2021-12-18 23:39:10|1571.5|1555.5|1571.33|1555.33|1571.5|1555.5|1571.32|1555.32|3
1639870760000|2021-12-18 23:39:20|1571.48|1555.48|1570.94|1554.94|1572|1556|1570.94|1554.94|9
1639870770000|2021-12-18 23:39:30|1570.75|1554.75|1569.59|1553.59|1570.75|1554.75|1569.09|1553.09|12
1639870780000|2021-12-18 23:39:40|1570|1554|1568.86|1552.86|1570|1554|1568.81|1552.81|7
1639870790000|2021-12-18 23:39:50|1569.09|1553.09|1569.02|1553.02|1569.09|1553.09|1568.9|1552.9|3
1639870800000|2021-12-18 23:40:00|1569.1|1553.1|1568.5|1552.5|1569.1|1553.1|1567.5|1551.5|13
1639870810000|2021-12-18 23:40:10|1567.83|1551.83|1567.5|1551.5|1568|1552|1567.49|1551.49|5
1639870820000|2021-12-18 23:40:20|1567.44|1551.44|1567.5|1551.5|1567.5|1551.5|1567.44|1551.44|2
1639870830000|2021-12-18 23:40:30|1567.35|1551.35|1567.25|1551.25|1567.35|1551.35|1567.25|1551.25|2
1639870840000|2021-12-18 23:40:40|1567.4|1551.4|1568.83|1552.83|1568.92|1552.92|1567.4|1551.4|11
1639870850000|2021-12-18 23:40:50|1568.99|1552.99|1569.12|1553.12|1569.27|1553.27|1568.99|1552.99|3
1639870860000|2021-12-18 23:41:00|1569.2|1553.2|1569.12|1553.12|1569.2|1553.2|1569.12|1553.12|2
1639870900000|2021-12-18 23:41:40|1569.14|1553.14|1569.2|1553.2|1569.2|1553.2|1569.14|1553.14|2
1639870920000|2021-12-18 23:42:00|1569.14|1553.14|1569.72|1553.72|1569.72|1553.72|1569.14|1553.14|5
1639870930000|2021-12-18 23:42:10|1569.5|1553.5|1569.88|1553.88|1569.88|1553.88|1569.5|1553.5|3
1639870940000|2021-12-18 23:42:20|1570|1554|1570|1554|1570|1554|1570|1554|1
1639870960000|2021-12-18 23:42:40|1570.4|1554.4|1569.98|1553.98|1570.4|1554.4|1569.9|1553.9|5
1639870970000|2021-12-18 23:42:50|1570.08|1554.08|1569.9|1553.9|1570.08|1554.08|1569.9|1553.9|4
1639870980000|2021-12-18 23:43:00|1569.86|1553.86|1569.99|1553.99|1569.99|1553.99|1569.86|1553.86|2
1639870990000|2021-12-18 23:43:10|1570.15|1554.15|1570.51|1554.51|1570.69|1554.69|1570.15|1554.15|8
1639871000000|2021-12-18 23:43:20|1570.55|1554.55|1570.53|1554.53|1570.7|1554.7|1570.3|1554.3|12
1639871010000|2021-12-18 23:43:30|1570.58|1554.58|1570.48|1554.48|1570.74|1554.74|1570.15|1554.15|6
1639871020000|2021-12-18 23:43:40|1570.28|1554.28|1569.5|1553.5|1570.28|1554.28|1569.5|1553.5|8
1639871030000|2021-12-18 23:43:50|1569|1553|1568.5|1552.5|1569|1553|1568.5|1552.5|2
1639871040000|2021-12-18 23:44:00|1568.42|1552.42|1568.99|1552.99|1569.5|1553.5|1568.42|1552.42|5
1639871050000|2021-12-18 23:44:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.05|1553.05|3
1639871070000|2021-12-18 23:44:30|1569.12|1553.12|1568.34|1552.34|1569.5|1553.5|1568.34|1552.34|4
1639871080000|2021-12-18 23:44:40|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1567.6|1551.6|1
1639871100000|2021-12-18 23:45:00|1567.93|1551.93|1567.99|1551.99|1568.1|1552.1|1567.88|1551.88|6
1639871110000|2021-12-18 23:45:10|1568.42|1552.42|1568.51|1552.51|1568.51|1552.51|1568.42|1552.42|4
1639871120000|2021-12-18 23:45:20|1568.45|1552.45|1568.5|1552.5|1568.55|1552.55|1568.43|1552.43|7
1639871130000|2021-12-18 23:45:30|1568.38|1552.38|1568.5|1552.5|1568.5|1552.5|1568.38|1552.38|2
1639871140000|2021-12-18 23:45:40|1568.4|1552.4|1569.05|1553.05|1569.05|1553.05|1568.4|1552.4|4
1639871150000|2021-12-18 23:45:50|1568.89|1552.89|1569.05|1553.05|1569.05|1553.05|1568.42|1552.42|6
1639871160000|2021-12-18 23:46:00|1568.84|1552.84|1569.05|1553.05|1569.05|1553.05|1568.84|1552.84|4
1639871170000|2021-12-18 23:46:10|1568.83|1552.83|1569.05|1553.05|1569.05|1553.05|1568.83|1552.83|5
1639871190000|2021-12-18 23:46:30|1569|1553|1569.05|1553.05|1569.05|1553.05|1568.89|1552.89|4
1639871200000|2021-12-18 23:46:40|1568.83|1552.83|1569.05|1553.05|1569.05|1553.05|1568.83|1552.83|2
1639871210000|2021-12-18 23:46:50|1568.9|1552.9|1569.05|1553.05|1569.1|1553.1|1568.9|1552.9|3
1639871220000|2021-12-18 23:47:00|1568.89|1552.89|1568|1552|1569.05|1553.05|1568|1552|4
1639871230000|2021-12-18 23:47:10|1567.88|1551.88|1568.31|1552.31|1568.5|1552.5|1567.88|1551.88|4
1639871240000|2021-12-18 23:47:20|1568.26|1552.26|1568.5|1552.5|1568.5|1552.5|1568.26|1552.26|2
1639871260000|2021-12-18 23:47:40|1569|1553|1568.81|1552.81|1569.05|1553.05|1568.74|1552.74|5
1639871270000|2021-12-18 23:47:50|1569.25|1553.25|1569.45|1553.45|1569.45|1553.45|1569.04|1553.04|3
1639871290000|2021-12-18 23:48:10|1569.39|1553.39|1569.5|1553.5|1569.5|1553.5|1569.37|1553.37|4
1639871300000|2021-12-18 23:48:20|1569.39|1553.39|1569.5|1553.5|1569.5|1553.5|1569.39|1553.39|2
1639871310000|2021-12-18 23:48:30|1569.39|1553.39|1569.5|1553.5|1569.5|1553.5|1569.39|1553.39|2
1639871320000|2021-12-18 23:48:40|1569.61|1553.61|1569.5|1553.5|1569.7|1553.7|1569.5|1553.5|3
1639871330000|2021-12-18 23:48:50|1569.55|1553.55|1569.9|1553.9|1569.9|1553.9|1569.55|1553.55|3
1639871340000|2021-12-18 23:49:00|1570|1554|1570.5|1554.5|1570.68|1554.68|1570|1554|6
1639871350000|2021-12-18 23:49:10|1569.98|1553.98|1569.99|1553.99|1569.99|1553.99|1569.49|1553.49|9
1639871360000|2021-12-18 23:49:20|1569.49|1553.49|1569.67|1553.67|1569.99|1553.99|1569.49|1553.49|5
1639871370000|2021-12-18 23:49:30|1569.99|1553.99|1569.99|1553.99|1570|1554|1569.42|1553.42|9
1639871380000|2021-12-18 23:49:40|1569.49|1553.49|1569.99|1553.99|1569.99|1553.99|1569.49|1553.49|5
1639871390000|2021-12-18 23:49:50|1569.49|1553.49|1569.49|1553.49|1569.49|1553.49|1569.44|1553.44|4
1639871400000|2021-12-18 23:50:00|1569.99|1553.99|1568.5|1552.5|1569.99|1553.99|1568.43|1552.43|6
1639871410000|2021-12-18 23:50:10|1568.3|1552.3|1567.42|1551.42|1568.3|1552.3|1566.82|1550.82|8
1639871420000|2021-12-18 23:50:20|1567.64|1551.64|1567.12|1551.12|1567.64|1551.64|1567.12|1551.12|3
1639871430000|2021-12-18 23:50:30|1567.2|1551.2|1567.5|1551.5|1567.5|1551.5|1567|1551|6
1639871440000|2021-12-18 23:50:40|1567.59|1551.59|1567.64|1551.64|1568.04|1552.04|1567.56|1551.56|6
1639871450000|2021-12-18 23:50:50|1568.12|1552.12|1568.91|1552.91|1568.91|1552.91|1568.12|1552.12|4
1639871460000|2021-12-18 23:51:00|1568.41|1552.41|1568.41|1552.41|1568.91|1552.91|1568.41|1552.41|3
1639871470000|2021-12-18 23:51:10|1568.42|1552.42|1568.41|1552.41|1568.45|1552.45|1568.35|1552.35|5
1639871480000|2021-12-18 23:51:20|1568.91|1552.91|1568.79|1552.79|1568.91|1552.91|1568.41|1552.41|6
1639871490000|2021-12-18 23:51:30|1568.5|1552.5|1569.9|1553.9|1569.9|1553.9|1568.5|1552.5|3
1639871500000|2021-12-18 23:51:40|1569.95|1553.95|1570.63|1554.63|1570.75|1554.75|1569.9|1553.9|11
1639871510000|2021-12-18 23:51:50|1570.75|1554.75|1570.75|1554.75|1570.75|1554.75|1570.75|1554.75|1
1639871520000|2021-12-18 23:52:00|1570.55|1554.55|1570.75|1554.75|1570.75|1554.75|1570.55|1554.55|2
1639871530000|2021-12-18 23:52:10|1570.25|1554.25|1570.75|1554.75|1570.75|1554.75|1570.25|1554.25|2
1639871540000|2021-12-18 23:52:20|1570.25|1554.25|1570.75|1554.75|1570.75|1554.75|1570.25|1554.25|5
1639871550000|2021-12-18 23:52:30|1570.69|1554.69|1570.75|1554.75|1570.75|1554.75|1570.69|1554.69|2
1639871560000|2021-12-18 23:52:40|1570.58|1554.58|1570.75|1554.75|1570.75|1554.75|1570.58|1554.58|2
1639871570000|2021-12-18 23:52:50|1570.25|1554.25|1570.3|1554.3|1570.75|1554.75|1570.11|1554.11|7
1639871580000|2021-12-18 23:53:00|1569.81|1553.81|1570.25|1554.25|1570.25|1554.25|1569.81|1553.81|3
1639871590000|2021-12-18 23:53:10|1569.83|1553.83|1570.25|1554.25|1570.25|1554.25|1569.83|1553.83|3
1639871600000|2021-12-18 23:53:20|1570|1554|1570|1554|1570|1554|1569.67|1553.67|3
1639871620000|2021-12-18 23:53:40|1569.83|1553.83|1570|1554|1570|1554|1569.83|1553.83|2
1639871630000|2021-12-18 23:53:50|1569.68|1553.68|1570|1554|1570|1554|1569.68|1553.68|2
1639871640000|2021-12-18 23:54:00|1569.5|1553.5|1568|1552|1569.5|1553.5|1567.31|1551.31|12
1639871650000|2021-12-18 23:54:10|1567.95|1551.95|1567.47|1551.47|1568|1552|1567.47|1551.47|4
1639871660000|2021-12-18 23:54:20|1567.5|1551.5|1568|1552|1568|1552|1567.5|1551.5|4
1639871670000|2021-12-18 23:54:30|1568.14|1552.14|1568|1552|1568.14|1552.14|1567.7|1551.7|4
1639871680000|2021-12-18 23:54:40|1567.79|1551.79|1567.5|1551.5|1568|1552|1567.5|1551.5|3
1639871690000|2021-12-18 23:54:50|1567.43|1551.43|1567.5|1551.5|1567.5|1551.5|1567.43|1551.43|2
1639871700000|2021-12-18 23:55:00|1567.42|1551.42|1567.5|1551.5|1567.5|1551.5|1567.42|1551.42|2
1639871720000|2021-12-18 23:55:20|1568|1552|1567.5|1551.5|1568|1552|1567.41|1551.41|7
1639871730000|2021-12-18 23:55:30|1567.38|1551.38|1567.38|1551.38|1567.38|1551.38|1567.38|1551.38|1
1639871740000|2021-12-18 23:55:40|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1639871750000|2021-12-18 23:55:50|1567.44|1551.44|1566.5|1550.5|1567.5|1551.5|1566.5|1550.5|4
1639871760000|2021-12-18 23:56:00|1566.43|1550.43|1566.5|1550.5|1566.5|1550.5|1566.43|1550.43|2
1639871770000|2021-12-18 23:56:10|1566.21|1550.21|1565.4|1549.4|1566.21|1550.21|1565.4|1549.4|5
1639871780000|2021-12-18 23:56:20|1565.9|1549.9|1565.72|1549.72|1565.9|1549.9|1565.22|1549.22|7
1639871800000|2021-12-18 23:56:40|1565.22|1549.22|1565.22|1549.22|1565.22|1549.22|1565.22|1549.22|1
1639871810000|2021-12-18 23:56:50|1565.72|1549.72|1565.15|1549.15|1565.72|1549.72|1565.15|1549.15|3
1639871820000|2021-12-18 23:57:00|1565.22|1549.22|1566.11|1550.11|1566.11|1550.11|1565.22|1549.22|8
1639871830000|2021-12-18 23:57:10|1566.16|1550.16|1566.5|1550.5|1566.5|1550.5|1566.1|1550.1|5
1639871850000|2021-12-18 23:57:30|1566.56|1550.56|1566.56|1550.56|1566.56|1550.56|1566.56|1550.56|1
1639871860000|2021-12-18 23:57:40|1566.23|1550.23|1566.5|1550.5|1566.52|1550.52|1566.13|1550.13|10
1639871870000|2021-12-18 23:57:50|1566.51|1550.51|1566.5|1550.5|1566.51|1550.51|1566.38|1550.38|3
1639871880000|2021-12-18 23:58:00|1566.26|1550.26|1566.9|1550.9|1566.9|1550.9|1566.25|1550.25|6
1639871890000|2021-12-18 23:58:10|1566.95|1550.95|1566.65|1550.65|1566.95|1550.95|1566.65|1550.65|2
1639871900000|2021-12-18 23:58:20|1566.98|1550.98|1567.17|1551.17|1567.87|1551.87|1566.98|1550.98|10
1639871910000|2021-12-18 23:58:30|1567.3|1551.3|1567.22|1551.22|1567.3|1551.3|1567.22|1551.22|4
1639871920000|2021-12-18 23:58:40|1566.92|1550.92|1566.92|1550.92|1566.92|1550.92|1566.92|1550.92|1
1639871930000|2021-12-18 23:58:50|1567.1|1551.1|1566.32|1550.32|1567.1|1551.1|1566.02|1550.02|8
1639871940000|2021-12-18 23:59:00|1566.5|1550.5|1566.77|1550.77|1566.8|1550.8|1566.5|1550.5|4
1639871950000|2021-12-18 23:59:10|1566.79|1550.79|1566.76|1550.76|1566.79|1550.79|1566.76|1550.76|2
1639871960000|2021-12-18 23:59:20|1567.07|1551.07|1567.4|1551.4|1567.4|1551.4|1567.07|1551.07|6
1639871970000|2021-12-18 23:59:30|1567.56|1551.56|1566.5|1550.5|1568.2|1552.2|1566.5|1550.5|7
1639871990000|2021-12-18 23:59:50|1566.36|1550.36|1566|1550|1566.5|1550.5|1566|1550|4
1639872000000|2021-12-19 00:00:00|1565.5|1549.5|1565.97|1549.97|1565.97|1549.97|1565.5|1549.5|4
1639872010000|2021-12-19 00:00:10|1565.92|1549.92|1565.84|1549.84|1566.12|1550.12|1565.5|1549.5|10
1639872020000|2021-12-19 00:00:20|1566.12|1550.12|1565.94|1549.94|1566.12|1550.12|1565.94|1549.94|3
1639872030000|2021-12-19 00:00:30|1565.53|1549.53|1565.5|1549.5|1565.53|1549.53|1565.5|1549.5|2
1639872040000|2021-12-19 00:00:40|1564.97|1548.97|1564.12|1548.12|1564.97|1548.97|1563.45|1547.45|14
1639872050000|2021-12-19 00:00:50|1564.07|1548.07|1563.54|1547.54|1564.07|1548.07|1562.5|1546.5|10
1639872060000|2021-12-19 00:01:00|1563.6|1547.6|1563.5|1547.5|1563.6|1547.6|1563.05|1547.05|7
1639872070000|2021-12-19 00:01:10|1563.1|1547.1|1563.07|1547.07|1563.11|1547.11|1561.31|1545.31|14
1639872080000|2021-12-19 00:01:20|1562.88|1546.88|1562.32|1546.32|1563.13|1547.13|1562.32|1546.32|8
1639872090000|2021-12-19 00:01:30|1562.35|1546.35|1562.3|1546.3|1562.8|1546.8|1562.3|1546.3|4
1639872100000|2021-12-19 00:01:40|1562.5|1546.5|1562.3|1546.3|1562.5|1546.5|1562.28|1546.28|6
1639872110000|2021-12-19 00:01:50|1562.5|1546.5|1562.4|1546.4|1562.5|1546.5|1562.4|1546.4|3
1639872120000|2021-12-19 00:02:00|1562.9|1546.9|1562.98|1546.98|1563.4|1547.4|1562.65|1546.65|7
1639872130000|2021-12-19 00:02:10|1562.92|1546.92|1562.89|1546.89|1562.92|1546.92|1562.89|1546.89|2
1639872140000|2021-12-19 00:02:20|1562.47|1546.47|1562.47|1546.47|1562.5|1546.5|1562.43|1546.43|4
1639872150000|2021-12-19 00:02:30|1562.89|1546.89|1563.3|1547.3|1563.3|1547.3|1562.5|1546.5|8
1639872160000|2021-12-19 00:02:40|1563.8|1547.8|1563.25|1547.25|1563.8|1547.8|1563|1547|4
1639872170000|2021-12-19 00:02:50|1563.75|1547.75|1563.25|1547.25|1563.75|1547.75|1563.25|1547.25|2
1639872180000|2021-12-19 00:03:00|1563.75|1547.75|1563.75|1547.75|1563.75|1547.75|1563.75|1547.75|1
1639872190000|2021-12-19 00:03:10|1563.73|1547.73|1563.92|1547.92|1564|1548|1563.73|1547.73|10
1639872200000|2021-12-19 00:03:20|1564|1548|1564.79|1548.79|1565.07|1549.07|1563.5|1547.5|11
1639872210000|2021-12-19 00:03:30|1565.06|1549.06|1564.5|1548.5|1565.28|1549.28|1564.5|1548.5|7
1639872220000|2021-12-19 00:03:40|1564.43|1548.43|1564.5|1548.5|1564.5|1548.5|1564.43|1548.43|2
1639872230000|2021-12-19 00:03:50|1564.46|1548.46|1564.74|1548.74|1564.74|1548.74|1564.46|1548.46|3
1639872240000|2021-12-19 00:04:00|1564.53|1548.53|1564.96|1548.96|1565.15|1549.15|1564.53|1548.53|13
1639872250000|2021-12-19 00:04:10|1565.15|1549.15|1564.5|1548.5|1565.15|1549.15|1564.5|1548.5|3
1639872260000|2021-12-19 00:04:20|1564.32|1548.32|1563.5|1547.5|1564.42|1548.42|1563.5|1547.5|4
1639872270000|2021-12-19 00:04:30|1563.37|1547.37|1564|1548|1564.5|1548.5|1563.37|1547.37|7
1639872280000|2021-12-19 00:04:40|1563.87|1547.87|1564|1548|1564|1548|1563.87|1547.87|2
1639872290000|2021-12-19 00:04:50|1563.92|1547.92|1564|1548|1564|1548|1563.92|1547.92|2
1639872300000|2021-12-19 00:05:00|1563.5|1547.5|1564.5|1548.5|1564.5|1548.5|1563.5|1547.5|12
1639872310000|2021-12-19 00:05:10|1565|1549|1564.32|1548.32|1565|1549|1564|1548|8
1639872320000|2021-12-19 00:05:20|1564|1548|1564.42|1548.42|1564.42|1548.42|1564|1548|5
1639872330000|2021-12-19 00:05:30|1564|1548|1564.5|1548.5|1564.5|1548.5|1564|1548|6
1639872340000|2021-12-19 00:05:40|1564.48|1548.48|1564.5|1548.5|1564.5|1548.5|1564.48|1548.48|2
1639872350000|2021-12-19 00:05:50|1565|1549|1565.25|1549.25|1565.5|1549.5|1564.47|1548.47|9
1639872360000|2021-12-19 00:06:00|1564.75|1548.75|1562.5|1546.5|1565.5|1549.5|1562.5|1546.5|12
1639872370000|2021-12-19 00:06:10|1563|1547|1563.85|1547.85|1563.85|1547.85|1562.75|1546.75|8
1639872380000|2021-12-19 00:06:20|1563.9|1547.9|1563.72|1547.72|1564.13|1548.13|1563.5|1547.5|12
1639872390000|2021-12-19 00:06:30|1564|1548|1562.49|1546.49|1564|1548|1562.49|1546.49|5
1639872400000|2021-12-19 00:06:40|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639872410000|2021-12-19 00:06:50|1562.97|1546.97|1562.95|1546.95|1562.97|1546.97|1562.95|1546.95|2
1639872420000|2021-12-19 00:07:00|1563.2|1547.2|1562.95|1546.95|1563.2|1547.2|1562.95|1546.95|2
1639872430000|2021-12-19 00:07:10|1563.25|1547.25|1563.91|1547.91|1563.91|1547.91|1563.25|1547.25|5
1639872440000|2021-12-19 00:07:20|1564.28|1548.28|1564.28|1548.28|1564.28|1548.28|1564.28|1548.28|1
1639872450000|2021-12-19 00:07:30|1564|1548|1564.5|1548.5|1565.22|1549.22|1563.8|1547.8|10
1639872470000|2021-12-19 00:07:50|1564.4|1548.4|1564.5|1548.5|1564.5|1548.5|1564.4|1548.4|2
1639872480000|2021-12-19 00:08:00|1564.2|1548.2|1564.5|1548.5|1564.5|1548.5|1564.2|1548.2|2
1639872490000|2021-12-19 00:08:10|1564.25|1548.25|1564.5|1548.5|1564.5|1548.5|1564.25|1548.25|2
1639872500000|2021-12-19 00:08:20|1563.5|1547.5|1562|1546|1563.5|1547.5|1561.5|1545.5|7
1639872510000|2021-12-19 00:08:30|1562.5|1546.5|1561.5|1545.5|1562.5|1546.5|1561.5|1545.5|4
1639872520000|2021-12-19 00:08:40|1561.46|1545.46|1561.5|1545.5|1561.5|1545.5|1561.46|1545.46|2
1639872530000|2021-12-19 00:08:50|1561.46|1545.46|1561.12|1545.12|1561.5|1545.5|1560.7|1544.7|5
1639872540000|2021-12-19 00:09:00|1560.7|1544.7|1560.5|1544.5|1561.2|1545.2|1560.5|1544.5|8
1639872550000|2021-12-19 00:09:10|1560.41|1544.41|1559.54|1543.54|1560.5|1544.5|1559.54|1543.54|6
1639872560000|2021-12-19 00:09:20|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1558.26|1542.26|7
1639872570000|2021-12-19 00:09:30|1559.45|1543.45|1559.25|1543.25|1559.45|1543.45|1559.17|1543.17|6
1639872580000|2021-12-19 00:09:40|1558.94|1542.94|1559.92|1543.92|1560.2|1544.2|1558.94|1542.94|8
1639872590000|2021-12-19 00:09:50|1559.5|1543.5|1559.16|1543.16|1559.5|1543.5|1559.16|1543.16|3
1639872610000|2021-12-19 00:10:10|1558.92|1542.92|1558.92|1542.92|1559.35|1543.35|1558.5|1542.5|8
1639872620000|2021-12-19 00:10:20|1559.27|1543.27|1558.85|1542.85|1559.35|1543.35|1558.85|1542.85|4
1639872630000|2021-12-19 00:10:30|1558.5|1542.5|1559.1|1543.1|1559.35|1543.35|1558.5|1542.5|5
1639872640000|2021-12-19 00:10:40|1559.35|1543.35|1558.31|1542.31|1559.35|1543.35|1558.31|1542.31|3
1639872650000|2021-12-19 00:10:50|1558.39|1542.39|1558.42|1542.42|1558.5|1542.5|1558.39|1542.39|4
1639872660000|2021-12-19 00:11:00|1558.5|1542.5|1557.5|1541.5|1558.5|1542.5|1557.5|1541.5|6
1639872670000|2021-12-19 00:11:10|1557.44|1541.44|1558.1|1542.1|1558.1|1542.1|1557.42|1541.42|10
1639872680000|2021-12-19 00:11:20|1558.5|1542.5|1557.81|1541.81|1558.5|1542.5|1557.81|1541.81|2
1639872690000|2021-12-19 00:11:30|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1557.96|1541.96|3
1639872700000|2021-12-19 00:11:40|1557.73|1541.73|1558.25|1542.25|1558.25|1542.25|1557.73|1541.73|3
1639872710000|2021-12-19 00:11:50|1557.75|1541.75|1557.26|1541.26|1557.75|1541.75|1557.18|1541.18|5
1639872720000|2021-12-19 00:12:00|1557.28|1541.28|1557.26|1541.26|1557.28|1541.28|1557.18|1541.18|5
1639872740000|2021-12-19 00:12:20|1557.32|1541.32|1557.26|1541.26|1557.32|1541.32|1556.55|1540.55|5
1639872750000|2021-12-19 00:12:30|1556.87|1540.87|1556.76|1540.76|1557.26|1541.26|1556.76|1540.76|11
1639872760000|2021-12-19 00:12:40|1556.9|1540.9|1556.7|1540.7|1556.9|1540.9|1556.7|1540.7|2
1639872770000|2021-12-19 00:12:50|1556.9|1540.9|1557.5|1541.5|1557.5|1541.5|1556.9|1540.9|2
1639872780000|2021-12-19 00:13:00|1557.25|1541.25|1558.5|1542.5|1559.07|1543.07|1557.25|1541.25|8
1639872790000|2021-12-19 00:13:10|1558.75|1542.75|1559.22|1543.22|1559.27|1543.27|1558.75|1542.75|4
1639872800000|2021-12-19 00:13:20|1559.32|1543.32|1560.5|1544.5|1561|1545|1559.32|1543.32|12
1639872810000|2021-12-19 00:13:30|1560.46|1544.46|1560.79|1544.79|1560.79|1544.79|1560.46|1544.46|3
1639872820000|2021-12-19 00:13:40|1561.32|1545.32|1560.47|1544.47|1561.45|1545.45|1560.47|1544.47|5
1639872830000|2021-12-19 00:13:50|1560.44|1544.44|1560.5|1544.5|1560.5|1544.5|1560.44|1544.44|2
1639872840000|2021-12-19 00:14:00|1561|1545|1560.95|1544.95|1561.2|1545.2|1560.5|1544.5|10
1639872850000|2021-12-19 00:14:10|1560.7|1544.7|1560.79|1544.79|1561.2|1545.2|1560.5|1544.5|10
1639872860000|2021-12-19 00:14:20|1560.94|1544.94|1561.23|1545.23|1561.23|1545.23|1560.94|1544.94|2
1639872870000|2021-12-19 00:14:30|1560.95|1544.95|1561.3|1545.3|1561.3|1545.3|1560.95|1544.95|3
1639872880000|2021-12-19 00:14:40|1561.45|1545.45|1561|1545|1561.45|1545.45|1561|1545|2
1639872890000|2021-12-19 00:14:50|1560.65|1544.65|1561.29|1545.29|1561.29|1545.29|1560.65|1544.65|3
1639872900000|2021-12-19 00:15:00|1561.18|1545.18|1561.5|1545.5|1561.5|1545.5|1561.18|1545.18|5
1639872910000|2021-12-19 00:15:10|1561.3|1545.3|1560.5|1544.5|1561.3|1545.3|1560.5|1544.5|3
1639872920000|2021-12-19 00:15:20|1560.2|1544.2|1559.5|1543.5|1560.25|1544.25|1559.5|1543.5|3
1639872930000|2021-12-19 00:15:30|1559.39|1543.39|1559.3|1543.3|1559.39|1543.39|1559.3|1543.3|2
1639872940000|2021-12-19 00:15:40|1559.39|1543.39|1558.92|1542.92|1559.39|1543.39|1558.92|1542.92|5
1639872950000|2021-12-19 00:15:50|1558.5|1542.5|1558.09|1542.09|1558.54|1542.54|1558.09|1542.09|5
1639872960000|2021-12-19 00:16:00|1558.23|1542.23|1558.42|1542.42|1558.42|1542.42|1558.09|1542.09|6
1639872970000|2021-12-19 00:16:10|1558|1542|1558.5|1542.5|1558.5|1542.5|1558|1542|3
1639872980000|2021-12-19 00:16:20|1558.38|1542.38|1558.8|1542.8|1558.8|1542.8|1558.38|1542.38|4
1639872990000|2021-12-19 00:16:30|1559.16|1543.16|1559.82|1543.82|1559.98|1543.98|1559.16|1543.16|14
1639873000000|2021-12-19 00:16:40|1559.72|1543.72|1559.93|1543.93|1559.93|1543.93|1559.5|1543.5|5
1639873010000|2021-12-19 00:16:50|1559.68|1543.68|1559.5|1543.5|1559.68|1543.68|1559.5|1543.5|2
1639873020000|2021-12-19 00:17:00|1559.75|1543.75|1559.93|1543.93|1559.93|1543.93|1559.5|1543.5|4
1639873030000|2021-12-19 00:17:10|1559.89|1543.89|1561.01|1545.01|1561.24|1545.24|1559.68|1543.68|10
1639873040000|2021-12-19 00:17:20|1561.27|1545.27|1561.4|1545.4|1561.41|1545.41|1561.27|1545.27|5
1639873050000|2021-12-19 00:17:30|1561.37|1545.37|1561.4|1545.4|1561.4|1545.4|1561.37|1545.37|2
1639873060000|2021-12-19 00:17:40|1561.48|1545.48|1562.12|1546.12|1562.2|1546.2|1561.48|1545.48|4
1639873070000|2021-12-19 00:17:50|1562.43|1546.43|1561.97|1545.97|1562.5|1546.5|1561.97|1545.97|7
1639873090000|2021-12-19 00:18:10|1561.65|1545.65|1562.25|1546.25|1562.25|1546.25|1561.65|1545.65|3
1639873110000|2021-12-19 00:18:30|1562.17|1546.17|1561.38|1545.38|1562.17|1546.17|1561.34|1545.34|5
1639873120000|2021-12-19 00:18:40|1561.25|1545.25|1561.32|1545.32|1561.5|1545.5|1560.94|1544.94|7
1639873130000|2021-12-19 00:18:50|1561.41|1545.41|1560.5|1544.5|1561.42|1545.42|1560.5|1544.5|5
1639873140000|2021-12-19 00:19:00|1560.92|1544.92|1561.13|1545.13|1561.38|1545.38|1560.92|1544.92|4
1639873150000|2021-12-19 00:19:10|1561.17|1545.17|1561.38|1545.38|1561.38|1545.38|1561.12|1545.12|3
1639873160000|2021-12-19 00:19:20|1561.24|1545.24|1560.46|1544.46|1561.3|1545.3|1560.45|1544.45|8
1639873170000|2021-12-19 00:19:30|1560.24|1544.24|1560.69|1544.69|1560.73|1544.73|1560.24|1544.24|7
1639873180000|2021-12-19 00:19:40|1561|1545|1560.5|1544.5|1561|1545|1560.5|1544.5|5
1639873190000|2021-12-19 00:19:50|1560.75|1544.75|1560.89|1544.89|1561.1|1545.1|1560.75|1544.75|4
1639873200000|2021-12-19 00:20:00|1560.85|1544.85|1560.84|1544.84|1561.05|1545.05|1560.55|1544.55|7
1639873210000|2021-12-19 00:20:10|1560.55|1544.55|1560.94|1544.94|1561.07|1545.07|1560.55|1544.55|5
1639873220000|2021-12-19 00:20:20|1561.4|1545.4|1557.3|1541.3|1561.4|1545.4|1557.3|1541.3|14
1639873230000|2021-12-19 00:20:30|1556.5|1540.5|1556.75|1540.75|1557|1541|1556.43|1540.43|9
1639873240000|2021-12-19 00:20:40|1556.78|1540.78|1556.7|1540.7|1557.5|1541.5|1556.7|1540.7|5
1639873250000|2021-12-19 00:20:50|1556.99|1540.99|1557.29|1541.29|1557.29|1541.29|1556.99|1540.99|2
1639873260000|2021-12-19 00:21:00|1557.12|1541.12|1557.65|1541.65|1558.15|1542.15|1557|1541|11
1639873270000|2021-12-19 00:21:10|1557.5|1541.5|1557.17|1541.17|1557.5|1541.5|1556.75|1540.75|7
1639873280000|2021-12-19 00:21:20|1556.75|1540.75|1556.5|1540.5|1556.75|1540.75|1556.5|1540.5|4
1639873290000|2021-12-19 00:21:30|1556.72|1540.72|1557.32|1541.32|1557.5|1541.5|1556.72|1540.72|13
1639873320000|2021-12-19 00:22:00|1557.42|1541.42|1557.5|1541.5|1557.5|1541.5|1557.42|1541.42|2
1639873330000|2021-12-19 00:22:10|1557.48|1541.48|1557.5|1541.5|1557.5|1541.5|1557.48|1541.48|2
1639873340000|2021-12-19 00:22:20|1557.73|1541.73|1557.73|1541.73|1557.73|1541.73|1557.73|1541.73|1
1639873350000|2021-12-19 00:22:30|1557.65|1541.65|1557.5|1541.5|1557.65|1541.65|1557.5|1541.5|2
1639873360000|2021-12-19 00:22:40|1557.25|1541.25|1556.5|1540.5|1557.25|1541.25|1556.5|1540.5|5
1639873370000|2021-12-19 00:22:50|1557|1541|1556.78|1540.78|1557|1541|1556.5|1540.5|3
1639873380000|2021-12-19 00:23:00|1557.2|1541.2|1556.6|1540.6|1557.2|1541.2|1556.6|1540.6|6
1639873390000|2021-12-19 00:23:10|1556.5|1540.5|1557|1541|1557.32|1541.32|1556.5|1540.5|8
1639873400000|2021-12-19 00:23:20|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639873410000|2021-12-19 00:23:30|1555.7|1539.7|1555.5|1539.5|1555.7|1539.7|1555.5|1539.5|2
1639873420000|2021-12-19 00:23:40|1555.55|1539.55|1554.92|1538.92|1555.55|1539.55|1554.5|1538.5|7
1639873430000|2021-12-19 00:23:50|1555.01|1539.01|1555.69|1539.69|1555.69|1539.69|1555|1539|6
1639873440000|2021-12-19 00:24:00|1556.04|1540.04|1554.6|1538.6|1556.04|1540.04|1554.54|1538.54|7
1639873450000|2021-12-19 00:24:10|1555.1|1539.1|1555.25|1539.25|1555.25|1539.25|1555.1|1539.1|2
1639873460000|2021-12-19 00:24:20|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639873470000|2021-12-19 00:24:30|1556|1540|1556.32|1540.32|1556.32|1540.32|1556|1540|3
1639873480000|2021-12-19 00:24:40|1556.45|1540.45|1556.5|1540.5|1556.5|1540.5|1556|1540|4
1639873490000|2021-12-19 00:24:50|1557.29|1541.29|1557.29|1541.29|1557.29|1541.29|1557.29|1541.29|1
1639873500000|2021-12-19 00:25:00|1556.5|1540.5|1557|1541|1557|1541|1556.5|1540.5|4
1639873510000|2021-12-19 00:25:10|1556.5|1540.5|1556.57|1540.57|1556.57|1540.57|1556.5|1540.5|2
1639873530000|2021-12-19 00:25:30|1556.54|1540.54|1556.07|1540.07|1556.57|1540.57|1556.07|1540.07|5
1639873540000|2021-12-19 00:25:40|1555.6|1539.6|1556.5|1540.5|1556.5|1540.5|1555.44|1539.44|6
1639873550000|2021-12-19 00:25:50|1556.69|1540.69|1555.75|1539.75|1556.69|1540.69|1555.75|1539.75|7
1639873560000|2021-12-19 00:26:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639873570000|2021-12-19 00:26:10|1556.4|1540.4|1555.5|1539.5|1556.4|1540.4|1555.5|1539.5|3
1639873590000|2021-12-19 00:26:30|1555.31|1539.31|1555.31|1539.31|1555.5|1539.5|1555.31|1539.31|3
1639873610000|2021-12-19 00:26:50|1555|1539|1555.5|1539.5|1555.5|1539.5|1554.5|1538.5|3
1639873670000|2021-12-19 00:27:50|1555.39|1539.39|1555.37|1539.37|1555.39|1539.39|1555.15|1539.15|10
1639873690000|2021-12-19 00:28:10|1555.33|1539.33|1556.63|1540.63|1556.63|1540.63|1555.33|1539.33|3
1639873700000|2021-12-19 00:28:20|1557.45|1541.45|1557.5|1541.5|1557.78|1541.78|1557.22|1541.22|8
1639873710000|2021-12-19 00:28:30|1557.35|1541.35|1557.35|1541.35|1557.37|1541.37|1557.35|1541.35|3
1639873730000|2021-12-19 00:28:50|1557.3|1541.3|1557.35|1541.35|1557.35|1541.35|1557.25|1541.25|3
1639873740000|2021-12-19 00:29:00|1557.2|1541.2|1557.35|1541.35|1557.35|1541.35|1557.2|1541.2|2
1639873760000|2021-12-19 00:29:20|1557.27|1541.27|1557.27|1541.27|1557.27|1541.27|1557.27|1541.27|1
1639873770000|2021-12-19 00:29:30|1557.3|1541.3|1554.5|1538.5|1557.3|1541.3|1554.5|1538.5|8
1639873780000|2021-12-19 00:29:40|1554.27|1538.27|1554.22|1538.22|1554.35|1538.35|1554.22|1538.22|5
1639873790000|2021-12-19 00:29:50|1553.8|1537.8|1552.34|1536.34|1553.8|1537.8|1551.87|1535.87|9
1639873800000|2021-12-19 00:30:00|1552.5|1536.5|1553.66|1537.66|1554|1538|1552.5|1536.5|17
1639873810000|2021-12-19 00:30:10|1553.85|1537.85|1553.5|1537.5|1553.85|1537.85|1553.35|1537.35|5
1639873820000|2021-12-19 00:30:20|1553.45|1537.45|1553.95|1537.95|1553.95|1537.95|1553.45|1537.45|2
1639873830000|2021-12-19 00:30:30|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1553.5|1537.5|9
1639873840000|2021-12-19 00:30:40|1553.5|1537.5|1553.92|1537.92|1554.1|1538.1|1553.5|1537.5|9
1639873850000|2021-12-19 00:30:50|1554.3|1538.3|1554|1538|1554.3|1538.3|1554|1538|2
1639873860000|2021-12-19 00:31:00|1553.5|1537.5|1553.75|1537.75|1553.9|1537.9|1553.34|1537.34|9
1639873870000|2021-12-19 00:31:10|1553.59|1537.59|1553.2|1537.2|1553.59|1537.59|1553.2|1537.2|4
1639873880000|2021-12-19 00:31:20|1553.34|1537.34|1553.25|1537.25|1553.55|1537.55|1552.6|1536.6|10
1639873890000|2021-12-19 00:31:30|1552.84|1536.84|1553.69|1537.69|1553.79|1537.79|1552.79|1536.79|9
1639873900000|2021-12-19 00:31:40|1553.86|1537.86|1554.3|1538.3|1554.3|1538.3|1553.86|1537.86|4
1639873910000|2021-12-19 00:31:50|1554.5|1538.5|1555|1539|1555|1539|1554.46|1538.46|5
1639873920000|2021-12-19 00:32:00|1555.35|1539.35|1556|1540|1556|1540|1555.35|1539.35|4
1639873930000|2021-12-19 00:32:10|1555.94|1539.94|1554.95|1538.95|1556|1540|1554.95|1538.95|15
1639873940000|2021-12-19 00:32:20|1554.56|1538.56|1555.05|1539.05|1555.05|1539.05|1554.5|1538.5|6
1639873950000|2021-12-19 00:32:30|1554.86|1538.86|1555.45|1539.45|1555.95|1539.95|1554.86|1538.86|8
1639873960000|2021-12-19 00:32:40|1555.95|1539.95|1555.75|1539.75|1555.95|1539.95|1555.65|1539.65|3
1639873970000|2021-12-19 00:32:50|1555.79|1539.79|1555.9|1539.9|1555.9|1539.9|1555.79|1539.79|3
1639873980000|2021-12-19 00:33:00|1556.15|1540.15|1555.59|1539.59|1556.15|1540.15|1555.5|1539.5|3
1639873990000|2021-12-19 00:33:10|1555.71|1539.71|1556.61|1540.61|1557|1541|1555.71|1539.71|7
1639874000000|2021-12-19 00:33:20|1556.65|1540.65|1555.93|1539.93|1556.65|1540.65|1555.5|1539.5|10
1639874010000|2021-12-19 00:33:30|1556.11|1540.11|1556.03|1540.03|1556.11|1540.11|1555.5|1539.5|12
1639874020000|2021-12-19 00:33:40|1556.36|1540.36|1558.01|1542.01|1558.35|1542.35|1555.61|1539.61|27
1639874030000|2021-12-19 00:33:50|1557.51|1541.51|1558.76|1542.76|1559.26|1543.26|1557.51|1541.51|11
1639874040000|2021-12-19 00:34:00|1559.26|1543.26|1559.48|1543.48|1559.5|1543.5|1558.7|1542.7|8
1639874050000|2021-12-19 00:34:10|1559.35|1543.35|1560.2|1544.2|1560.2|1544.2|1559.35|1543.35|4
1639874060000|2021-12-19 00:34:20|1560.7|1544.7|1558.5|1542.5|1560.7|1544.7|1557.5|1541.5|12
1639874070000|2021-12-19 00:34:30|1557.8|1541.8|1558.15|1542.15|1558.25|1542.25|1557.75|1541.75|4
1639874080000|2021-12-19 00:34:40|1558|1542|1558|1542|1558.5|1542.5|1558|1542|5
1639874090000|2021-12-19 00:34:50|1558.5|1542.5|1558.1|1542.1|1558.5|1542.5|1558|1542|4
1639874100000|2021-12-19 00:35:00|1557.92|1541.92|1558.17|1542.17|1558.17|1542.17|1557.92|1541.92|2
1639874110000|2021-12-19 00:35:10|1558.55|1542.55|1558.66|1542.66|1558.66|1542.66|1558.55|1542.55|2
1639874120000|2021-12-19 00:35:20|1558.75|1542.75|1558.78|1542.78|1558.78|1542.78|1558.7|1542.7|4
1639874130000|2021-12-19 00:35:30|1558.94|1542.94|1558.82|1542.82|1559.05|1543.05|1558.82|1542.82|5
1639874140000|2021-12-19 00:35:40|1558.97|1542.97|1558.92|1542.92|1558.97|1542.97|1558.81|1542.81|8
1639874150000|2021-12-19 00:35:50|1559.04|1543.04|1558.92|1542.92|1559.2|1543.2|1558.92|1542.92|3
1639874160000|2021-12-19 00:36:00|1558.5|1542.5|1558.84|1542.84|1558.85|1542.85|1558.5|1542.5|3
1639874170000|2021-12-19 00:36:10|1558.8|1542.8|1559.5|1543.5|1559.5|1543.5|1558.8|1542.8|4
1639874180000|2021-12-19 00:36:20|1559|1543|1556.15|1540.15|1559|1543|1556.15|1540.15|8
1639874190000|2021-12-19 00:36:30|1556.26|1540.26|1556.33|1540.33|1556.33|1540.33|1556.12|1540.12|5
1639874200000|2021-12-19 00:36:40|1556.25|1540.25|1554.66|1538.66|1556.33|1540.33|1554.28|1538.28|10
1639874210000|2021-12-19 00:36:50|1554|1538|1554.78|1538.78|1555|1539|1554|1538|12
1639874220000|2021-12-19 00:37:00|1554.94|1538.94|1554.56|1538.56|1555.05|1539.05|1554.5|1538.5|5
1639874230000|2021-12-19 00:37:10|1554.5|1538.5|1556.69|1540.69|1556.69|1540.69|1554.5|1538.5|10
1639874240000|2021-12-19 00:37:20|1556.5|1540.5|1555.92|1539.92|1556.5|1540.5|1555.39|1539.39|9
1639874250000|2021-12-19 00:37:30|1556.03|1540.03|1556.75|1540.75|1556.82|1540.82|1556.03|1540.03|5
1639874260000|2021-12-19 00:37:40|1557.15|1541.15|1556.79|1540.79|1557.15|1541.15|1556.79|1540.79|2
1639874270000|2021-12-19 00:37:50|1556.88|1540.88|1556.88|1540.88|1556.88|1540.88|1556.88|1540.88|1
1639874290000|2021-12-19 00:38:10|1556.79|1540.79|1557|1541|1557.05|1541.05|1556.79|1540.79|3
1639874300000|2021-12-19 00:38:20|1557.11|1541.11|1558.45|1542.45|1558.45|1542.45|1557.11|1541.11|6
1639874310000|2021-12-19 00:38:30|1558.14|1542.14|1558|1542|1558.14|1542.14|1557.5|1541.5|4
1639874320000|2021-12-19 00:38:40|1557.9|1541.9|1557.5|1541.5|1557.9|1541.9|1557.2|1541.2|8
1639874330000|2021-12-19 00:38:50|1557.42|1541.42|1557.32|1541.32|1558.05|1542.05|1557|1541|9
1639874350000|2021-12-19 00:39:10|1557.19|1541.19|1557.5|1541.5|1557.5|1541.5|1557.19|1541.19|3
1639874380000|2021-12-19 00:39:40|1557.72|1541.72|1558.3|1542.3|1558.3|1542.3|1557.72|1541.72|4
1639874390000|2021-12-19 00:39:50|1558.49|1542.49|1558.72|1542.72|1558.72|1542.72|1558.49|1542.49|3
1639874400000|2021-12-19 00:40:00|1558.83|1542.83|1558.79|1542.79|1559|1543|1558.72|1542.72|4
1639874410000|2021-12-19 00:40:10|1558.5|1542.5|1558.5|1542.5|1558.79|1542.79|1558.5|1542.5|3
1639874430000|2021-12-19 00:40:30|1558.75|1542.75|1558.5|1542.5|1559|1543|1558.5|1542.5|3
1639874440000|2021-12-19 00:40:40|1558.39|1542.39|1557.7|1541.7|1558.39|1542.39|1557.7|1541.7|2
1639874450000|2021-12-19 00:40:50|1557.5|1541.5|1555.02|1539.02|1557.5|1541.5|1555.02|1539.02|11
1639874460000|2021-12-19 00:41:00|1555.12|1539.12|1554.62|1538.62|1555.2|1539.2|1554.62|1538.62|5
1639874470000|2021-12-19 00:41:10|1555.03|1539.03|1555.02|1539.02|1555.3|1539.3|1554.62|1538.62|13
1639874480000|2021-12-19 00:41:20|1554.6|1538.6|1555|1539|1555.12|1539.12|1554.6|1538.6|16
1639874490000|2021-12-19 00:41:30|1555.12|1539.12|1555.5|1539.5|1555.69|1539.69|1554.62|1538.62|13
1639874500000|2021-12-19 00:41:40|1555.69|1539.69|1554.62|1538.62|1555.69|1539.69|1554.62|1538.62|9
1639874510000|2021-12-19 00:41:50|1555.03|1539.03|1555.12|1539.12|1555.12|1539.12|1554.62|1538.62|9
1639874520000|2021-12-19 00:42:00|1555.03|1539.03|1555.12|1539.12|1555.12|1539.12|1555.03|1539.03|4
1639874530000|2021-12-19 00:42:10|1555.25|1539.25|1555.12|1539.12|1555.25|1539.25|1555.12|1539.12|2
1639874540000|2021-12-19 00:42:20|1555.4|1539.4|1555.45|1539.45|1555.75|1539.75|1555.4|1539.4|4
1639874550000|2021-12-19 00:42:30|1555.12|1539.12|1554.61|1538.61|1555.5|1539.5|1554.5|1538.5|9
1639874560000|2021-12-19 00:42:40|1554.8|1538.8|1554.81|1538.81|1554.85|1538.85|1554.5|1538.5|9
1639874570000|2021-12-19 00:42:50|1554.94|1538.94|1555.69|1539.69|1555.69|1539.69|1554.94|1538.94|5
1639874580000|2021-12-19 00:43:00|1555.5|1539.5|1555.69|1539.69|1556|1540|1555.5|1539.5|9
1639874590000|2021-12-19 00:43:10|1555.98|1539.98|1555.98|1539.98|1555.98|1539.98|1555.98|1539.98|1
1639874600000|2021-12-19 00:43:20|1555.92|1539.92|1555.79|1539.79|1556.15|1540.15|1555.79|1539.79|4
1639874610000|2021-12-19 00:43:30|1555.5|1539.5|1555.25|1539.25|1555.5|1539.5|1555.25|1539.25|3
1639874630000|2021-12-19 00:43:50|1555.17|1539.17|1555.17|1539.17|1555.17|1539.17|1555.17|1539.17|1
1639874640000|2021-12-19 00:44:00|1554.92|1538.92|1554.92|1538.92|1555.17|1539.17|1554.92|1538.92|5
1639874650000|2021-12-19 00:44:10|1554.97|1538.97|1555.25|1539.25|1555.25|1539.25|1554.92|1538.92|4
1639874660000|2021-12-19 00:44:20|1555.9|1539.9|1555.3|1539.3|1555.9|1539.9|1555|1539|4
1639874670000|2021-12-19 00:44:30|1555|1539|1554.92|1538.92|1555.09|1539.09|1554.92|1538.92|3
1639874680000|2021-12-19 00:44:40|1554.5|1538.5|1554.81|1538.81|1555|1539|1554.41|1538.41|6
1639874690000|2021-12-19 00:44:50|1555.15|1539.15|1555|1539|1555.15|1539.15|1555|1539|2
1639874700000|2021-12-19 00:45:00|1555.5|1539.5|1555.43|1539.43|1555.93|1539.93|1555.38|1539.38|12
1639874710000|2021-12-19 00:45:10|1555.74|1539.74|1555.77|1539.77|1555.77|1539.77|1555.43|1539.43|4
1639874720000|2021-12-19 00:45:20|1555.45|1539.45|1555.82|1539.82|1555.82|1539.82|1555.45|1539.45|5
1639874730000|2021-12-19 00:45:30|1555.5|1539.5|1555.82|1539.82|1556|1540|1555.46|1539.46|6
1639874740000|2021-12-19 00:45:40|1556.05|1540.05|1556.05|1540.05|1556.05|1540.05|1555.87|1539.87|3
1639874750000|2021-12-19 00:45:50|1556.55|1540.55|1556.33|1540.33|1556.55|1540.55|1556.33|1540.33|2
1639874760000|2021-12-19 00:46:00|1556.5|1540.5|1556|1540|1556.5|1540.5|1556|1540|4
1639874770000|2021-12-19 00:46:10|1556.13|1540.13|1555.71|1539.71|1556.13|1540.13|1555.4|1539.4|9
1639874780000|2021-12-19 00:46:20|1555.82|1539.82|1555.15|1539.15|1555.82|1539.82|1555.15|1539.15|7
1639874790000|2021-12-19 00:46:30|1554.96|1538.96|1554.5|1538.5|1555.18|1539.18|1554.5|1538.5|4
1639874810000|2021-12-19 00:46:50|1554.81|1538.81|1554.75|1538.75|1554.85|1538.85|1554.35|1538.35|7
1639874820000|2021-12-19 00:47:00|1554.5|1538.5|1554.73|1538.73|1555|1539|1554.45|1538.45|14
1639874830000|2021-12-19 00:47:10|1554.45|1538.45|1554.45|1538.45|1554.95|1538.95|1554.45|1538.45|17
1639874840000|2021-12-19 00:47:20|1553.53|1537.53|1553.5|1537.5|1553.92|1537.92|1553.34|1537.34|8
1639874850000|2021-12-19 00:47:30|1553.43|1537.43|1553.5|1537.5|1553.75|1537.75|1553.12|1537.12|8
1639874860000|2021-12-19 00:47:40|1553.69|1537.69|1553.69|1537.69|1553.72|1537.72|1553.69|1537.69|3
1639874870000|2021-12-19 00:47:50|1553.5|1537.5|1553.51|1537.51|1553.72|1537.72|1553.5|1537.5|7
1639874880000|2021-12-19 00:48:00|1553.79|1537.79|1554.03|1538.03|1554.03|1538.03|1553.5|1537.5|8
1639874890000|2021-12-19 00:48:10|1553.84|1537.84|1554.25|1538.25|1554.25|1538.25|1553.84|1537.84|7
1639874900000|2021-12-19 00:48:20|1554.4|1538.4|1554.67|1538.67|1554.68|1538.68|1554.4|1538.4|4
1639874910000|2021-12-19 00:48:30|1554.78|1538.78|1554.87|1538.87|1554.87|1538.87|1554.5|1538.5|3
1639874920000|2021-12-19 00:48:40|1554.8|1538.8|1555|1539|1555|1539|1554.8|1538.8|3
1639874930000|2021-12-19 00:48:50|1554.92|1538.92|1554.44|1538.44|1554.92|1538.92|1554.44|1538.44|6
1639874940000|2021-12-19 00:49:00|1554.5|1538.5|1554.81|1538.81|1554.81|1538.81|1554.5|1538.5|2
1639874950000|2021-12-19 00:49:10|1555.25|1539.25|1555.65|1539.65|1555.69|1539.69|1554.5|1538.5|6
1639874960000|2021-12-19 00:49:20|1555.89|1539.89|1556.02|1540.02|1556.1|1540.1|1555.89|1539.89|4
1639874970000|2021-12-19 00:49:30|1556.25|1540.25|1556.25|1540.25|1556.25|1540.25|1556.25|1540.25|1
1639874980000|2021-12-19 00:49:40|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639874990000|2021-12-19 00:49:50|1556.82|1540.82|1556.82|1540.82|1557.15|1541.15|1556.82|1540.82|3
1639875000000|2021-12-19 00:50:00|1556.5|1540.5|1556.81|1540.81|1557|1541|1556.5|1540.5|3
1639875010000|2021-12-19 00:50:10|1556.49|1540.49|1556.5|1540.5|1556.81|1540.81|1556.49|1540.49|5
1639875020000|2021-12-19 00:50:20|1556.81|1540.81|1556.97|1540.97|1556.97|1540.97|1556.5|1540.5|4
1639875040000|2021-12-19 00:50:40|1557.22|1541.22|1556.91|1540.91|1557.22|1541.22|1556.5|1540.5|6
1639875050000|2021-12-19 00:50:50|1556.81|1540.81|1556.99|1540.99|1556.99|1540.99|1556.81|1540.81|2
1639875070000|2021-12-19 00:51:10|1556.91|1540.91|1556.49|1540.49|1556.91|1540.91|1556.49|1540.49|6
1639875090000|2021-12-19 00:51:30|1556.74|1540.74|1556.49|1540.49|1556.74|1540.74|1556.49|1540.49|2
1639875110000|2021-12-19 00:51:50|1556.81|1540.81|1556.82|1540.82|1556.82|1540.82|1556.81|1540.81|2
1639875120000|2021-12-19 00:52:00|1557|1541|1557.2|1541.2|1557.2|1541.2|1556.97|1540.97|4
1639875130000|2021-12-19 00:52:10|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1
1639875150000|2021-12-19 00:52:30|1557.45|1541.45|1557.72|1541.72|1557.72|1541.72|1557.45|1541.45|3
1639875160000|2021-12-19 00:52:40|1557.79|1541.79|1557.79|1541.79|1557.79|1541.79|1557.79|1541.79|1
1639875180000|2021-12-19 00:53:00|1557.5|1541.5|1557.79|1541.79|1557.9|1541.9|1557.4|1541.4|6
1639875190000|2021-12-19 00:53:10|1558|1542|1559.05|1543.05|1559.05|1543.05|1557.79|1541.79|6
1639875200000|2021-12-19 00:53:20|1559.24|1543.24|1559.79|1543.79|1560|1544|1559.24|1543.24|5
1639875210000|2021-12-19 00:53:30|1559.5|1543.5|1559.75|1543.75|1559.75|1543.75|1559.45|1543.45|4
1639875220000|2021-12-19 00:53:40|1559.5|1543.5|1559.75|1543.75|1559.75|1543.75|1559.5|1543.5|2
1639875230000|2021-12-19 00:53:50|1560.05|1544.05|1559.5|1543.5|1560.05|1544.05|1559.5|1543.5|4
1639875240000|2021-12-19 00:54:00|1559.79|1543.79|1560.05|1544.05|1560.05|1544.05|1559.73|1543.73|5
1639875250000|2021-12-19 00:54:10|1559.75|1543.75|1559|1543|1560|1544|1559|1543|9
1639875260000|2021-12-19 00:54:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639875270000|2021-12-19 00:54:30|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1
1639875280000|2021-12-19 00:54:40|1558.45|1542.45|1558.11|1542.11|1558.45|1542.45|1558.11|1542.11|2
1639875290000|2021-12-19 00:54:50|1557.61|1541.61|1558.02|1542.02|1558.02|1542.02|1557.61|1541.61|2
1639875300000|2021-12-19 00:55:00|1557.92|1541.92|1557.42|1541.42|1558|1542|1557.42|1541.42|4
1639875310000|2021-12-19 00:55:10|1557.38|1541.38|1557.37|1541.37|1557.5|1541.5|1557.37|1541.37|3
1639875320000|2021-12-19 00:55:20|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.33|1541.33|3
1639875360000|2021-12-19 00:56:00|1557.15|1541.15|1557.07|1541.07|1557.15|1541.15|1557.07|1541.07|2
1639875390000|2021-12-19 00:56:30|1557.45|1541.45|1558.07|1542.07|1558.16|1542.16|1557.45|1541.45|8
1639875400000|2021-12-19 00:56:40|1557.66|1541.66|1558.16|1542.16|1558.21|1542.21|1557.66|1541.66|4
1639875410000|2021-12-19 00:56:50|1558.3|1542.3|1558.78|1542.78|1558.78|1542.78|1558.3|1542.3|6
1639875420000|2021-12-19 00:57:00|1559|1543|1558.82|1542.82|1559|1543|1558.82|1542.82|2
1639875440000|2021-12-19 00:57:20|1559.15|1543.15|1558.97|1542.97|1559.15|1543.15|1558.97|1542.97|4
1639875460000|2021-12-19 00:57:40|1559.15|1543.15|1558.97|1542.97|1559.15|1543.15|1558.97|1542.97|2
1639875480000|2021-12-19 00:58:00|1559.15|1543.15|1559.72|1543.72|1559.72|1543.72|1559.15|1543.15|4
1639875490000|2021-12-19 00:58:10|1559.85|1543.85|1560.33|1544.33|1561.05|1545.05|1559.85|1543.85|12
1639875500000|2021-12-19 00:58:20|1560.74|1544.74|1560.75|1544.75|1560.95|1544.95|1560.33|1544.33|9
1639875510000|2021-12-19 00:58:30|1561.09|1545.09|1561.65|1545.65|1561.65|1545.65|1560.92|1544.92|7
1639875520000|2021-12-19 00:58:40|1561.74|1545.74|1561.74|1545.74|1561.74|1545.74|1561.5|1545.5|9
1639875530000|2021-12-19 00:58:50|1561.7|1545.7|1561.5|1545.5|1561.7|1545.7|1561.5|1545.5|2
1639875540000|2021-12-19 00:59:00|1561.42|1545.42|1561.5|1545.5|1561.5|1545.5|1561.35|1545.35|3
1639875550000|2021-12-19 00:59:10|1561.32|1545.32|1561.32|1545.32|1561.32|1545.32|1561.32|1545.32|1
1639875560000|2021-12-19 00:59:20|1561|1545|1561.32|1545.32|1561.32|1545.32|1561|1545|6
1639875570000|2021-12-19 00:59:30|1561|1545|1561.32|1545.32|1561.32|1545.32|1561|1545|6
1639875580000|2021-12-19 00:59:40|1561|1545|1560.5|1544.5|1561.29|1545.29|1560.5|1544.5|8
1639875590000|2021-12-19 00:59:50|1560.3|1544.3|1559.98|1543.98|1560.3|1544.3|1559.98|1543.98|4
1639875600000|2021-12-19 01:00:00|1559.67|1543.67|1560.07|1544.07|1560.67|1544.67|1559.67|1543.67|10
1639875610000|2021-12-19 01:00:10|1560.09|1544.09|1560.09|1544.09|1560.69|1544.69|1560.09|1544.09|6
1639875620000|2021-12-19 01:00:20|1560.26|1544.26|1560.09|1544.09|1560.48|1544.48|1560.09|1544.09|5
1639875630000|2021-12-19 01:00:30|1559.93|1543.93|1560.43|1544.43|1560.5|1544.5|1559.92|1543.92|9
1639875640000|2021-12-19 01:00:40|1560.5|1544.5|1560.43|1544.43|1560.5|1544.5|1560.01|1544.01|11
1639875650000|2021-12-19 01:00:50|1560.39|1544.39|1561.1|1545.1|1561.4|1545.4|1560.39|1544.39|4
1639875660000|2021-12-19 01:01:00|1561.11|1545.11|1560.94|1544.94|1561.11|1545.11|1560.6|1544.6|10
1639875670000|2021-12-19 01:01:10|1560.87|1544.87|1562.67|1546.67|1562.72|1546.72|1560.87|1544.87|14
1639875680000|2021-12-19 01:01:20|1562.82|1546.82|1562.82|1546.82|1562.82|1546.82|1562.82|1546.82|1
1639875690000|2021-12-19 01:01:30|1562.42|1546.42|1562.04|1546.04|1562.53|1546.53|1562.04|1546.04|4
1639875700000|2021-12-19 01:01:40|1561.98|1545.98|1561.71|1545.71|1561.98|1545.98|1561.71|1545.71|8
1639875710000|2021-12-19 01:01:50|1561.85|1545.85|1561.71|1545.71|1561.85|1545.85|1561.71|1545.71|2
1639875720000|2021-12-19 01:02:00|1561.1|1545.1|1560.75|1544.75|1561.1|1545.1|1560.6|1544.6|4
1639875730000|2021-12-19 01:02:10|1560.85|1544.85|1560.75|1544.75|1560.9|1544.9|1560.6|1544.6|5
1639875740000|2021-12-19 01:02:20|1560.6|1544.6|1560.65|1544.65|1560.93|1544.93|1560.6|1544.6|6
1639875750000|2021-12-19 01:02:30|1560.77|1544.77|1561.01|1545.01|1561.23|1545.23|1560.6|1544.6|9
1639875760000|2021-12-19 01:02:40|1561.05|1545.05|1561.3|1545.3|1561.3|1545.3|1561.05|1545.05|5
1639875770000|2021-12-19 01:02:50|1561.15|1545.15|1561.15|1545.15|1561.17|1545.17|1561.15|1545.15|3
1639875780000|2021-12-19 01:03:00|1561.35|1545.35|1561.61|1545.61|1561.61|1545.61|1561.35|1545.35|3
1639875790000|2021-12-19 01:03:10|1561.5|1545.5|1561.5|1545.5|1561.78|1545.78|1561.5|1545.5|6
1639875800000|2021-12-19 01:03:20|1561.83|1545.83|1561.83|1545.83|1561.83|1545.83|1561.83|1545.83|1
1639875810000|2021-12-19 01:03:30|1561.66|1545.66|1561.93|1545.93|1561.93|1545.93|1561.52|1545.52|6
1639875820000|2021-12-19 01:03:40|1561.98|1545.98|1561.98|1545.98|1561.98|1545.98|1561.98|1545.98|1
1639875830000|2021-12-19 01:03:50|1562.03|1546.03|1562.03|1546.03|1562.03|1546.03|1562.03|1546.03|1
1639875840000|2021-12-19 01:04:00|1561.98|1545.98|1562.14|1546.14|1562.14|1546.14|1561.86|1545.86|4
1639875850000|2021-12-19 01:04:10|1562.15|1546.15|1562.64|1546.64|1562.93|1546.93|1562.15|1546.15|4
1639875860000|2021-12-19 01:04:20|1562.43|1546.43|1562.35|1546.35|1562.64|1546.64|1562.14|1546.14|5
1639875870000|2021-12-19 01:04:30|1562.57|1546.57|1562.95|1546.95|1562.95|1546.95|1562.57|1546.57|2
1639875880000|2021-12-19 01:04:40|1563.35|1547.35|1563.48|1547.48|1563.48|1547.48|1563.35|1547.35|3
1639875890000|2021-12-19 01:04:50|1563.77|1547.77|1563.62|1547.62|1563.91|1547.91|1563.62|1547.62|5
1639875900000|2021-12-19 01:05:00|1563.97|1547.97|1563.79|1547.79|1563.97|1547.97|1563.65|1547.65|5
1639875910000|2021-12-19 01:05:10|1563.97|1547.97|1563.97|1547.97|1563.97|1547.97|1563.97|1547.97|1
1639875940000|2021-12-19 01:05:40|1563.65|1547.65|1564.48|1548.48|1564.48|1548.48|1563.65|1547.65|5
1639875950000|2021-12-19 01:05:50|1564.5|1548.5|1564.64|1548.64|1564.64|1548.64|1564.5|1548.5|2
1639875960000|2021-12-19 01:06:00|1564.87|1548.87|1564.87|1548.87|1564.87|1548.87|1564.87|1548.87|1
1639875970000|2021-12-19 01:06:10|1565.15|1549.15|1565.71|1549.71|1565.71|1549.71|1565.15|1549.15|7
1639875980000|2021-12-19 01:06:20|1565.68|1549.68|1565.81|1549.81|1565.95|1549.95|1565.68|1549.68|6
1639875990000|2021-12-19 01:06:30|1565.96|1549.96|1566.35|1550.35|1566.5|1550.5|1565.81|1549.81|9
1639876000000|2021-12-19 01:06:40|1566.36|1550.36|1566.8|1550.8|1567.38|1551.38|1566.36|1550.36|13
1639876010000|2021-12-19 01:06:50|1567.3|1551.3|1567.5|1551.5|1567.5|1551.5|1567.25|1551.25|4
1639876020000|2021-12-19 01:07:00|1567.27|1551.27|1566.77|1550.77|1567.27|1551.27|1566.62|1550.62|4
1639876030000|2021-12-19 01:07:10|1567.17|1551.17|1567.2|1551.2|1567.28|1551.28|1567.17|1551.17|6
1639876040000|2021-12-19 01:07:20|1567.42|1551.42|1566.5|1550.5|1567.42|1551.42|1566.5|1550.5|4
1639876050000|2021-12-19 01:07:30|1566.92|1550.92|1567.42|1551.42|1567.5|1551.5|1566.88|1550.88|11
1639876060000|2021-12-19 01:07:40|1567.43|1551.43|1567.42|1551.42|1567.5|1551.5|1567.22|1551.22|6
1639876070000|2021-12-19 01:07:50|1567|1551|1567.32|1551.32|1567.42|1551.42|1566.5|1550.5|6
1639876080000|2021-12-19 01:08:00|1567.42|1551.42|1567.42|1551.42|1567.5|1551.5|1567.42|1551.42|5
1639876090000|2021-12-19 01:08:10|1567.75|1551.75|1567.79|1551.79|1568|1552|1567.5|1551.5|4
1639876100000|2021-12-19 01:08:20|1568|1552|1568.04|1552.04|1568.5|1552.5|1567.5|1551.5|11
1639876110000|2021-12-19 01:08:30|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1
1639876150000|2021-12-19 01:09:10|1568.31|1552.31|1569|1553|1569|1553|1568.31|1552.31|3
1639876160000|2021-12-19 01:09:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1639876180000|2021-12-19 01:09:40|1568.46|1552.46|1568.5|1552.5|1568.5|1552.5|1568.46|1552.46|2
1639876190000|2021-12-19 01:09:50|1568.42|1552.42|1568.4|1552.4|1568.5|1552.5|1568.4|1552.4|3
1639876200000|2021-12-19 01:10:00|1568.5|1552.5|1567.3|1551.3|1569|1553|1567.3|1551.3|10
1639876210000|2021-12-19 01:10:10|1567.46|1551.46|1567.7|1551.7|1567.7|1551.7|1567.25|1551.25|11
1639876220000|2021-12-19 01:10:20|1567.98|1551.98|1568.2|1552.2|1568.2|1552.2|1567.73|1551.73|5
1639876230000|2021-12-19 01:10:30|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.25|1552.25|4
1639876240000|2021-12-19 01:10:40|1568.75|1552.75|1569.45|1553.45|1569.5|1553.5|1568.75|1552.75|6
1639876250000|2021-12-19 01:10:50|1569.78|1553.78|1570.56|1554.56|1570.56|1554.56|1569.75|1553.75|6
1639876260000|2021-12-19 01:11:00|1570.94|1554.94|1571.24|1555.24|1571.24|1555.24|1570.59|1554.59|10
1639876270000|2021-12-19 01:11:10|1571.3|1555.3|1571.3|1555.3|1571.45|1555.45|1570.72|1554.72|9
1639876280000|2021-12-19 01:11:20|1571.5|1555.5|1571.44|1555.44|1571.5|1555.5|1570.72|1554.72|8
1639876290000|2021-12-19 01:11:30|1571.14|1555.14|1571.4|1555.4|1571.5|1555.5|1571.04|1555.04|9
1639876300000|2021-12-19 01:11:40|1571.04|1555.04|1570.94|1554.94|1571.04|1555.04|1570.94|1554.94|2
1639876310000|2021-12-19 01:11:50|1570.6|1554.6|1570.5|1554.5|1570.6|1554.6|1570.5|1554.5|2
1639876320000|2021-12-19 01:12:00|1570.25|1554.25|1570.35|1554.35|1570.35|1554.35|1570.25|1554.25|2
1639876330000|2021-12-19 01:12:10|1570.25|1554.25|1570.4|1554.4|1570.4|1554.4|1570.25|1554.25|4
1639876340000|2021-12-19 01:12:20|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1
1639876350000|2021-12-19 01:12:30|1569.5|1553.5|1569.5|1553.5|1570|1554|1569.5|1553.5|3
1639876370000|2021-12-19 01:12:50|1569.9|1553.9|1570.4|1554.4|1570.4|1554.4|1569.9|1553.9|2
1639876380000|2021-12-19 01:13:00|1570.15|1554.15|1570.25|1554.25|1570.31|1554.31|1570.15|1554.15|4
1639876390000|2021-12-19 01:13:10|1570.31|1554.31|1570.64|1554.64|1570.64|1554.64|1570.31|1554.31|9
1639876400000|2021-12-19 01:13:20|1570.5|1554.5|1570.64|1554.64|1570.64|1554.64|1570.5|1554.5|6
1639876410000|2021-12-19 01:13:30|1570.8|1554.8|1571.14|1555.14|1571.3|1555.3|1570.8|1554.8|3
1639876420000|2021-12-19 01:13:40|1570.98|1554.98|1570.98|1554.98|1571.28|1555.28|1570.98|1554.98|3
1639876430000|2021-12-19 01:13:50|1571.21|1555.21|1571.14|1555.14|1571.5|1555.5|1570.98|1554.98|15
1639876440000|2021-12-19 01:14:00|1571.5|1555.5|1571.45|1555.45|1571.5|1555.5|1571.09|1555.09|15
1639876450000|2021-12-19 01:14:10|1571.5|1555.5|1570.17|1554.17|1571.5|1555.5|1570.17|1554.17|11
1639876460000|2021-12-19 01:14:20|1569.6|1553.6|1569.67|1553.67|1569.67|1553.67|1569.6|1553.6|2
1639876470000|2021-12-19 01:14:30|1569.5|1553.5|1568.5|1552.5|1569.5|1553.5|1568.5|1552.5|2
1639876480000|2021-12-19 01:14:40|1569.18|1553.18|1567.5|1551.5|1570.76|1554.76|1567.5|1551.5|13
1639876490000|2021-12-19 01:14:50|1567.81|1551.81|1567.81|1551.81|1568.15|1552.15|1567.81|1551.81|3
1639876500000|2021-12-19 01:15:00|1568|1552|1567.5|1551.5|1568|1552|1567.5|1551.5|4
1639876510000|2021-12-19 01:15:10|1567.43|1551.43|1565.48|1549.48|1567.5|1551.5|1565.32|1549.32|11
1639876520000|2021-12-19 01:15:20|1565.32|1549.32|1565.5|1549.5|1565.5|1549.5|1565.32|1549.32|5
1639876530000|2021-12-19 01:15:30|1566|1550|1565.5|1549.5|1566|1550|1565.5|1549.5|5
1639876540000|2021-12-19 01:15:40|1565.44|1549.44|1565.5|1549.5|1565.5|1549.5|1565.1|1549.1|4
1639876550000|2021-12-19 01:15:50|1565.4|1549.4|1564|1548|1565.4|1549.4|1564|1548|5
1639876560000|2021-12-19 01:16:00|1563.42|1547.42|1563.4|1547.4|1563.42|1547.42|1563.32|1547.32|4
1639876570000|2021-12-19 01:16:10|1563.31|1547.31|1563|1547|1563.32|1547.32|1563|1547|4
1639876580000|2021-12-19 01:16:20|1562.92|1546.92|1562.82|1546.82|1562.92|1546.92|1562.82|1546.82|2
1639876590000|2021-12-19 01:16:30|1563|1547|1563.54|1547.54|1563.54|1547.54|1562.82|1546.82|8
1639876600000|2021-12-19 01:16:40|1563.92|1547.92|1564.11|1548.11|1564.11|1548.11|1563.92|1547.92|2
1639876610000|2021-12-19 01:16:50|1564|1548|1563.89|1547.89|1564|1548|1563.89|1547.89|2
1639876620000|2021-12-19 01:17:00|1563.86|1547.86|1563.59|1547.59|1564.15|1548.15|1563.28|1547.28|13
1639876630000|2021-12-19 01:17:10|1563.95|1547.95|1562.88|1546.88|1563.95|1547.95|1562.68|1546.68|13
1639876640000|2021-12-19 01:17:20|1563|1547|1562.38|1546.38|1563|1547|1562.38|1546.38|4
1639876650000|2021-12-19 01:17:30|1562.8|1546.8|1562.49|1546.49|1562.8|1546.8|1562.38|1546.38|5
1639876660000|2021-12-19 01:17:40|1562.68|1546.68|1562.82|1546.82|1562.82|1546.82|1562.49|1546.49|9
1639876670000|2021-12-19 01:17:50|1562.18|1546.18|1563.05|1547.05|1563.05|1547.05|1562.18|1546.18|6
1639876680000|2021-12-19 01:18:00|1563|1547|1562.18|1546.18|1563|1547|1562.18|1546.18|10
1639876690000|2021-12-19 01:18:10|1562.08|1546.08|1561.5|1545.5|1562.18|1546.18|1561.5|1545.5|16
1639876700000|2021-12-19 01:18:20|1561.15|1545.15|1561.08|1545.08|1561.2|1545.2|1561.08|1545.08|5
1639876720000|2021-12-19 01:18:40|1561.02|1545.02|1561.39|1545.39|1561.39|1545.39|1560.7|1544.7|8
1639876730000|2021-12-19 01:18:50|1561.45|1545.45|1560.18|1544.18|1561.69|1545.69|1560.18|1544.18|9
1639876740000|2021-12-19 01:19:00|1559.5|1543.5|1558|1542|1559.5|1543.5|1558|1542|10
1639876750000|2021-12-19 01:19:10|1557.5|1541.5|1556.47|1540.47|1557.5|1541.5|1556.47|1540.47|5
1639876760000|2021-12-19 01:19:20|1556.97|1540.97|1556.42|1540.42|1557.47|1541.47|1556.42|1540.42|9
1639876770000|2021-12-19 01:19:30|1556.37|1540.37|1559|1543|1559.45|1543.45|1556.37|1540.37|12
1639876780000|2021-12-19 01:19:40|1559.31|1543.31|1559.81|1543.81|1560.1|1544.1|1559.31|1543.31|10
1639876790000|2021-12-19 01:19:50|1560.1|1544.1|1560.02|1544.02|1560.1|1544.1|1560.02|1544.02|2
1639876800000|2021-12-19 01:20:00|1560.1|1544.1|1559.03|1543.03|1560.1|1544.1|1559.03|1543.03|5
1639876810000|2021-12-19 01:20:10|1558.53|1542.53|1557.5|1541.5|1558.53|1542.53|1557.5|1541.5|4
1639876820000|2021-12-19 01:20:20|1557|1541|1557|1541|1557.1|1541.1|1556.92|1540.92|5
1639876830000|2021-12-19 01:20:30|1556.92|1540.92|1557.92|1541.92|1558.1|1542.1|1556.92|1540.92|6
1639876840000|2021-12-19 01:20:40|1558.05|1542.05|1557.33|1541.33|1558.05|1542.05|1557.33|1541.33|3
1639876850000|2021-12-19 01:20:50|1557.45|1541.45|1556.5|1540.5|1557.45|1541.45|1556.5|1540.5|7
1639876860000|2021-12-19 01:21:00|1556.82|1540.82|1557|1541|1557.15|1541.15|1556.82|1540.82|6
1639876870000|2021-12-19 01:21:10|1556.96|1540.96|1554|1538|1557|1541|1553.5|1537.5|9
1639876880000|2021-12-19 01:21:20|1553.81|1537.81|1553.5|1537.5|1554|1538|1553.47|1537.47|15
1639876890000|2021-12-19 01:21:30|1553.44|1537.44|1553.73|1537.73|1553.97|1537.97|1553.3|1537.3|8
1639876900000|2021-12-19 01:21:40|1554|1538|1554.75|1538.75|1554.75|1538.75|1553.92|1537.92|8
1639876910000|2021-12-19 01:21:50|1554.5|1538.5|1554.07|1538.07|1554.5|1538.5|1553.59|1537.59|11
1639876920000|2021-12-19 01:22:00|1553.92|1537.92|1553.81|1537.81|1554|1538|1553.5|1537.5|7
1639876930000|2021-12-19 01:22:10|1554.29|1538.29|1554.35|1538.35|1554.35|1538.35|1554.29|1538.29|2
1639876940000|2021-12-19 01:22:20|1554.85|1538.85|1554.5|1538.5|1555|1539|1554.5|1538.5|8
1639876950000|2021-12-19 01:22:30|1554|1538|1553.47|1537.47|1554|1538|1553.47|1537.47|3
1639876960000|2021-12-19 01:22:40|1553.37|1537.37|1552.82|1536.82|1553.45|1537.45|1552.43|1536.43|14
1639876970000|2021-12-19 01:22:50|1552.5|1536.5|1553.45|1537.45|1553.45|1537.45|1552.5|1536.5|8
1639876990000|2021-12-19 01:23:10|1553.22|1537.22|1553.45|1537.45|1553.45|1537.45|1552.85|1536.85|6
1639877000000|2021-12-19 01:23:20|1553.35|1537.35|1553.45|1537.45|1553.45|1537.45|1553.35|1537.35|3
1639877010000|2021-12-19 01:23:30|1553.2|1537.2|1553.5|1537.5|1553.5|1537.5|1553|1537|4
1639877020000|2021-12-19 01:23:40|1553.78|1537.78|1553.92|1537.92|1553.92|1537.92|1553.5|1537.5|5
1639877030000|2021-12-19 01:23:50|1554.42|1538.42|1554.33|1538.33|1554.42|1538.42|1554.33|1538.33|2
1639877040000|2021-12-19 01:24:00|1554.25|1538.25|1554|1538|1554.5|1538.5|1554|1538|6
1639877050000|2021-12-19 01:24:10|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.38|1537.38|3
1639877060000|2021-12-19 01:24:20|1553.4|1537.4|1553.5|1537.5|1553.57|1537.57|1553.4|1537.4|3
1639877090000|2021-12-19 01:24:50|1553.44|1537.44|1554.75|1538.75|1554.75|1538.75|1553.44|1537.44|8
1639877100000|2021-12-19 01:25:00|1554.69|1538.69|1555.06|1539.06|1555.16|1539.16|1554.5|1538.5|10
1639877110000|2021-12-19 01:25:10|1555.24|1539.24|1555.35|1539.35|1555.35|1539.35|1555.16|1539.16|4
1639877120000|2021-12-19 01:25:20|1555.16|1539.16|1554.76|1538.76|1555.16|1539.16|1554.76|1538.76|4
1639877130000|2021-12-19 01:25:30|1554.81|1538.81|1554.81|1538.81|1554.81|1538.81|1554.81|1538.81|1
1639877140000|2021-12-19 01:25:40|1554.76|1538.76|1555.14|1539.14|1555.14|1539.14|1554.76|1538.76|3
1639877150000|2021-12-19 01:25:50|1555.29|1539.29|1555.4|1539.4|1555.5|1539.5|1555.15|1539.15|6
1639877160000|2021-12-19 01:26:00|1555.27|1539.27|1554.97|1538.97|1555.27|1539.27|1554.97|1538.97|4
1639877180000|2021-12-19 01:26:20|1554.86|1538.86|1554.5|1538.5|1554.86|1538.86|1554.5|1538.5|4
1639877190000|2021-12-19 01:26:30|1553.8|1537.8|1553.5|1537.5|1553.8|1537.8|1553.46|1537.46|4
1639877200000|2021-12-19 01:26:40|1553.37|1537.37|1552.5|1536.5|1553.5|1537.5|1552.5|1536.5|4
1639877210000|2021-12-19 01:26:50|1552.44|1536.44|1552.5|1536.5|1552.5|1536.5|1552.44|1536.44|2
1639877220000|2021-12-19 01:27:00|1552.25|1536.25|1551.75|1535.75|1552.25|1536.25|1551.75|1535.75|2
1639877230000|2021-12-19 01:27:10|1551.41|1535.41|1550.6|1534.6|1551.45|1535.45|1550.6|1534.6|5
1639877240000|2021-12-19 01:27:20|1550.5|1534.5|1543|1527|1550.5|1534.5|1543|1527|20
1639877250000|2021-12-19 01:27:30|1543.32|1527.32|1546.12|1530.12|1546.12|1530.12|1542.6|1526.6|15
1639877260000|2021-12-19 01:27:40|1546|1530|1546.44|1530.44|1546.6|1530.6|1546|1530|7
1639877270000|2021-12-19 01:27:50|1546.35|1530.35|1547.5|1531.5|1547.5|1531.5|1546|1530|11
1639877280000|2021-12-19 01:28:00|1547.57|1531.57|1548.61|1532.61|1549.01|1533.01|1547.57|1531.57|11
1639877290000|2021-12-19 01:28:10|1548.56|1532.56|1549.32|1533.32|1549.6|1533.6|1548.56|1532.56|11
1639877300000|2021-12-19 01:28:20|1549.48|1533.48|1548.79|1532.79|1549.5|1533.5|1548.79|1532.79|9
1639877310000|2021-12-19 01:28:30|1548.61|1532.61|1549.31|1533.31|1549.31|1533.31|1548.42|1532.42|7
1639877320000|2021-12-19 01:28:40|1549.27|1533.27|1551|1535|1551.22|1535.22|1549.27|1533.27|11
1639877330000|2021-12-19 01:28:50|1550.8|1534.8|1550.5|1534.5|1551.12|1535.12|1550.39|1534.39|9
1639877340000|2021-12-19 01:29:00|1550.39|1534.39|1549.25|1533.25|1550.39|1534.39|1549.25|1533.25|6
1639877350000|2021-12-19 01:29:10|1549|1533|1549|1533|1549.42|1533.42|1548.92|1532.92|5
1639877360000|2021-12-19 01:29:20|1549.1|1533.1|1549|1533|1549.1|1533.1|1548.65|1532.65|4
1639877380000|2021-12-19 01:29:40|1548.5|1532.5|1549|1533|1549.17|1533.17|1548.5|1532.5|6
1639877390000|2021-12-19 01:29:50|1549.02|1533.02|1549.79|1533.79|1549.79|1533.79|1549|1533|5
1639877400000|2021-12-19 01:30:00|1549.5|1533.5|1549.31|1533.31|1549.81|1533.81|1549.31|1533.31|10
1639877410000|2021-12-19 01:30:10|1549.12|1533.12|1548.53|1532.53|1549.12|1533.12|1548.53|1532.53|10
1639877420000|2021-12-19 01:30:20|1548.22|1532.22|1548.5|1532.5|1549|1533|1548|1532|7
1639877430000|2021-12-19 01:30:30|1548|1532|1548.02|1532.02|1548.5|1532.5|1548|1532|10
1639877440000|2021-12-19 01:30:40|1548.13|1532.13|1547.43|1531.43|1548.13|1532.13|1547.43|1531.43|3
1639877450000|2021-12-19 01:30:50|1547.34|1531.34|1545.5|1529.5|1547.34|1531.34|1545.5|1529.5|7
1639877460000|2021-12-19 01:31:00|1545|1529|1545.9|1529.9|1546.1|1530.1|1545|1529|16
1639877470000|2021-12-19 01:31:10|1546.4|1530.4|1545.5|1529.5|1546.4|1530.4|1545.5|1529.5|3
1639877480000|2021-12-19 01:31:20|1545.82|1529.82|1545.92|1529.92|1546|1530|1545.5|1529.5|4
1639877490000|2021-12-19 01:31:30|1546|1530|1546.67|1530.67|1547|1531|1546|1530|12
1639877500000|2021-12-19 01:31:40|1546.8|1530.8|1549.82|1533.82|1549.82|1533.82|1546.67|1530.67|17
1639877510000|2021-12-19 01:31:50|1550.07|1534.07|1550|1534|1550.65|1534.65|1549.3|1533.3|7
1639877520000|2021-12-19 01:32:00|1549.82|1533.82|1550|1534|1550.42|1534.42|1549.24|1533.24|15
1639877530000|2021-12-19 01:32:10|1550.25|1534.25|1550.5|1534.5|1550.5|1534.5|1549.82|1533.82|10
1639877540000|2021-12-19 01:32:20|1550.38|1534.38|1549.67|1533.67|1550.5|1534.5|1549.5|1533.5|5
1639877550000|2021-12-19 01:32:30|1549.92|1533.92|1548.82|1532.82|1549.92|1533.92|1548.36|1532.36|7
1639877560000|2021-12-19 01:32:40|1549.09|1533.09|1549.5|1533.5|1549.5|1533.5|1549|1533|5
1639877570000|2021-12-19 01:32:50|1549.63|1533.63|1550.5|1534.5|1550.66|1534.66|1549.5|1533.5|14
1639877580000|2021-12-19 01:33:00|1550|1534|1549.97|1533.97|1550|1534|1549.92|1533.92|3
1639877590000|2021-12-19 01:33:10|1550.3|1534.3|1550.81|1534.81|1550.81|1534.81|1549.97|1533.97|7
1639877600000|2021-12-19 01:33:20|1550.8|1534.8|1551.53|1535.53|1551.75|1535.75|1550.75|1534.75|9
1639877610000|2021-12-19 01:33:30|1551.15|1535.15|1551.53|1535.53|1551.53|1535.53|1551.15|1535.15|2
1639877620000|2021-12-19 01:33:40|1551|1535|1550.82|1534.82|1551|1535|1550.82|1534.82|2
1639877630000|2021-12-19 01:33:50|1550.67|1534.67|1550.85|1534.85|1550.85|1534.85|1550.67|1534.67|2
1639877640000|2021-12-19 01:34:00|1551|1535|1550.5|1534.5|1551|1535|1550.5|1534.5|2
1639877650000|2021-12-19 01:34:10|1550.32|1534.32|1549.47|1533.47|1550.5|1534.5|1549.47|1533.47|6
1639877660000|2021-12-19 01:34:20|1549.72|1533.72|1549.22|1533.22|1549.72|1533.72|1549.22|1533.22|8
1639877670000|2021-12-19 01:34:30|1548.55|1532.55|1548.5|1532.5|1548.55|1532.55|1548.23|1532.23|6
1639877680000|2021-12-19 01:34:40|1548.42|1532.42|1548|1532|1548.5|1532.5|1548|1532|4
1639877690000|2021-12-19 01:34:50|1548.5|1532.5|1547.72|1531.72|1548.5|1532.5|1547.12|1531.12|9
1639877700000|2021-12-19 01:35:00|1548|1532|1548.51|1532.51|1548.6|1532.6|1547.5|1531.5|7
1639877710000|2021-12-19 01:35:10|1548.65|1532.65|1549.75|1533.75|1549.75|1533.75|1548.53|1532.53|9
1639877720000|2021-12-19 01:35:20|1549.5|1533.5|1550.63|1534.63|1550.85|1534.85|1549.5|1533.5|13
1639877730000|2021-12-19 01:35:30|1550.5|1534.5|1550.9|1534.9|1551|1535|1550.5|1534.5|7
1639877740000|2021-12-19 01:35:40|1551.24|1535.24|1551.5|1535.5|1551.72|1535.72|1550.9|1534.9|9
1639877750000|2021-12-19 01:35:50|1551.45|1535.45|1552|1536|1552.25|1536.25|1551.45|1535.45|10
1639877760000|2021-12-19 01:36:00|1551.6|1535.6|1552.75|1536.75|1552.75|1536.75|1551.5|1535.5|10
1639877770000|2021-12-19 01:36:10|1552.85|1536.85|1552.75|1536.75|1552.85|1536.85|1552.68|1536.68|3
1639877780000|2021-12-19 01:36:20|1553|1537|1552.75|1536.75|1553|1537|1552.75|1536.75|4
1639877790000|2021-12-19 01:36:30|1552.87|1536.87|1552.82|1536.82|1553.06|1537.06|1552.82|1536.82|3
1639877800000|2021-12-19 01:36:40|1552.97|1536.97|1553|1537|1553|1537|1552.5|1536.5|8
1639877810000|2021-12-19 01:36:50|1553.11|1537.11|1553.25|1537.25|1553.65|1537.65|1552.5|1536.5|15
1639877820000|2021-12-19 01:37:00|1553.44|1537.44|1553.2|1537.2|1553.44|1537.44|1553.2|1537.2|3
1639877830000|2021-12-19 01:37:10|1553.59|1537.59|1553.59|1537.59|1553.59|1537.59|1553.59|1537.59|1
1639877840000|2021-12-19 01:37:20|1553.64|1537.64|1552.63|1536.63|1553.9|1537.9|1552.3|1536.3|13
1639877850000|2021-12-19 01:37:30|1552|1536|1551.16|1535.16|1552|1536|1550.98|1534.98|9
1639877860000|2021-12-19 01:37:40|1550.98|1534.98|1550.35|1534.35|1551|1535|1550|1534|7
1639877870000|2021-12-19 01:37:50|1550.4|1534.4|1550.1|1534.1|1550.92|1534.92|1550.02|1534.02|11
1639877880000|2021-12-19 01:38:00|1550.17|1534.17|1550.69|1534.69|1550.69|1534.69|1550.17|1534.17|6
1639877890000|2021-12-19 01:38:10|1550.5|1534.5|1550.69|1534.69|1550.69|1534.69|1550.16|1534.16|6
1639877900000|2021-12-19 01:38:20|1551.15|1535.15|1550.92|1534.92|1551.15|1535.15|1550.79|1534.79|8
1639877910000|2021-12-19 01:38:30|1551.3|1535.3|1551|1535|1551.3|1535.3|1551|1535|2
1639877920000|2021-12-19 01:38:40|1551.07|1535.07|1551.69|1535.69|1551.69|1535.69|1551.07|1535.07|5
1639877930000|2021-12-19 01:38:50|1551.95|1535.95|1551.45|1535.45|1551.95|1535.95|1551.45|1535.45|3
1639877940000|2021-12-19 01:39:00|1551.35|1535.35|1551.49|1535.49|1551.69|1535.69|1551.3|1535.3|7
1639877950000|2021-12-19 01:39:10|1551.8|1535.8|1551.75|1535.75|1552|1536|1551.49|1535.49|5
1639877960000|2021-12-19 01:39:20|1551.9|1535.9|1551.74|1535.74|1551.95|1535.95|1551.69|1535.69|7
1639877970000|2021-12-19 01:39:30|1551.45|1535.45|1550.5|1534.5|1551.45|1535.45|1550.38|1534.38|5
1639877980000|2021-12-19 01:39:40|1550.07|1534.07|1550.35|1534.35|1550.55|1534.55|1549.97|1533.97|7
1639877990000|2021-12-19 01:39:50|1550.6|1534.6|1550.75|1534.75|1550.85|1534.85|1550.29|1534.29|6
1639878000000|2021-12-19 01:40:00|1551|1535|1551.11|1535.11|1551.11|1535.11|1550.5|1534.5|11
1639878010000|2021-12-19 01:40:10|1551.2|1535.2|1551.79|1535.79|1552|1536|1551.2|1535.2|5
1639878020000|2021-12-19 01:40:20|1551.82|1535.82|1551.82|1535.82|1551.82|1535.82|1551.82|1535.82|1
1639878030000|2021-12-19 01:40:30|1551.5|1535.5|1551.97|1535.97|1551.97|1535.97|1551.5|1535.5|4
1639878040000|2021-12-19 01:40:40|1551.82|1535.82|1552.15|1536.15|1552.15|1536.15|1551.82|1535.82|4
1639878050000|2021-12-19 01:40:50|1552|1536|1552.75|1536.75|1552.75|1536.75|1552|1536|11
1639878060000|2021-12-19 01:41:00|1552.5|1536.5|1552.92|1536.92|1553.3|1537.3|1552.5|1536.5|10
1639878070000|2021-12-19 01:41:10|1553.05|1537.05|1552.92|1536.92|1553.05|1537.05|1552.31|1536.31|7
1639878080000|2021-12-19 01:41:20|1552.69|1536.69|1552.69|1536.69|1552.69|1536.69|1552.69|1536.69|1
1639878090000|2021-12-19 01:41:30|1552.79|1536.79|1553.05|1537.05|1553.05|1537.05|1552.5|1536.5|4
1639878100000|2021-12-19 01:41:40|1552.63|1536.63|1552.65|1536.65|1552.92|1536.92|1552.5|1536.5|5
1639878110000|2021-12-19 01:41:50|1553.07|1537.07|1553|1537|1553.3|1537.3|1553|1537|3
1639878120000|2021-12-19 01:42:00|1552.97|1536.97|1552.92|1536.92|1552.97|1536.97|1552.92|1536.92|2
1639878130000|2021-12-19 01:42:10|1553|1537|1552.92|1536.92|1553|1537|1552.5|1536.5|6
1639878140000|2021-12-19 01:42:20|1552.5|1536.5|1553.12|1537.12|1553.5|1537.5|1552.5|1536.5|7
1639878150000|2021-12-19 01:42:30|1553.15|1537.15|1553.07|1537.07|1553.15|1537.15|1552.65|1536.65|6
1639878170000|2021-12-19 01:42:50|1552.92|1536.92|1552.92|1536.92|1552.92|1536.92|1552.92|1536.92|1
1639878180000|2021-12-19 01:43:00|1553.2|1537.2|1553.2|1537.2|1553.2|1537.2|1553.2|1537.2|1
1639878190000|2021-12-19 01:43:10|1553.02|1537.02|1553.02|1537.02|1553.02|1537.02|1553.02|1537.02|1
1639878200000|2021-12-19 01:43:20|1553.2|1537.2|1553.02|1537.02|1553.2|1537.2|1552.7|1536.7|8
1639878210000|2021-12-19 01:43:30|1552.92|1536.92|1552.13|1536.13|1552.92|1536.92|1552.13|1536.13|4
1639878230000|2021-12-19 01:43:50|1552|1536|1551.95|1535.95|1552|1536|1551.95|1535.95|2
1639878240000|2021-12-19 01:44:00|1551.92|1535.92|1551.92|1535.92|1551.92|1535.92|1551.92|1535.92|1
1639878260000|2021-12-19 01:44:20|1551.5|1535.5|1551.13|1535.13|1551.5|1535.5|1551.13|1535.13|4
1639878270000|2021-12-19 01:44:30|1551.2|1535.2|1550.92|1534.92|1551.2|1535.2|1550.9|1534.9|4
1639878280000|2021-12-19 01:44:40|1550.5|1534.5|1550|1534|1550.5|1534.5|1550|1534|4
1639878290000|2021-12-19 01:44:50|1549.5|1533.5|1549.28|1533.28|1550|1534|1549.28|1533.28|4
1639878300000|2021-12-19 01:45:00|1548.55|1532.55|1548.82|1532.82|1549.21|1533.21|1548.55|1532.55|5
1639878310000|2021-12-19 01:45:10|1549.09|1533.09|1549.35|1533.35|1549.35|1533.35|1548.5|1532.5|8
1639878320000|2021-12-19 01:45:20|1549|1533|1550.06|1534.06|1550.06|1534.06|1549|1533|4
1639878330000|2021-12-19 01:45:30|1550.35|1534.35|1550.75|1534.75|1550.9|1534.9|1550.35|1534.35|7
1639878340000|2021-12-19 01:45:40|1550.5|1534.5|1550.95|1534.95|1550.95|1534.95|1550.5|1534.5|3
1639878350000|2021-12-19 01:45:50|1550.55|1534.55|1551.5|1535.5|1551.5|1535.5|1550.55|1534.55|3
1639878360000|2021-12-19 01:46:00|1551.55|1535.55|1551.5|1535.5|1551.6|1535.6|1551.5|1535.5|3
1639878370000|2021-12-19 01:46:10|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1551.2|1535.2|1
1639878380000|2021-12-19 01:46:20|1551.07|1535.07|1551.2|1535.2|1551.25|1535.25|1551.07|1535.07|6
1639878390000|2021-12-19 01:46:30|1551.3|1535.3|1551.5|1535.5|1551.5|1535.5|1551.3|1535.3|2
1639878400000|2021-12-19 01:46:40|1551.53|1535.53|1551.5|1535.5|1551.55|1535.55|1551.5|1535.5|6
1639878420000|2021-12-19 01:47:00|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1551.45|1535.45|1
1639878430000|2021-12-19 01:47:10|1551.64|1535.64|1551.75|1535.75|1551.75|1535.75|1551.64|1535.64|3
1639878440000|2021-12-19 01:47:20|1552.2|1536.2|1551.92|1535.92|1552.35|1536.35|1551.92|1535.92|6
1639878450000|2021-12-19 01:47:30|1552.1|1536.1|1551.82|1535.82|1552.1|1536.1|1551.5|1535.5|5
1639878460000|2021-12-19 01:47:40|1551.5|1535.5|1551.75|1535.75|1551.82|1535.82|1551.45|1535.45|10
1639878470000|2021-12-19 01:47:50|1551.84|1535.84|1551.92|1535.92|1552.15|1536.15|1551.82|1535.82|7
1639878490000|2021-12-19 01:48:10|1551.99|1535.99|1551.99|1535.99|1551.99|1535.99|1551.99|1535.99|1
1639878500000|2021-12-19 01:48:20|1551.92|1535.92|1551.94|1535.94|1552.05|1536.05|1551.92|1535.92|3
1639878510000|2021-12-19 01:48:30|1551.92|1535.92|1551.82|1535.82|1552.1|1536.1|1551.82|1535.82|7
1639878520000|2021-12-19 01:48:40|1552.05|1536.05|1551.03|1535.03|1552.05|1536.05|1551.03|1535.03|8
1639878530000|2021-12-19 01:48:50|1551.04|1535.04|1549.5|1533.5|1551.3|1535.3|1549.5|1533.5|4
1639878550000|2021-12-19 01:49:10|1549|1533|1548|1532|1549|1533|1548|1532|4
1639878580000|2021-12-19 01:49:40|1548.25|1532.25|1547.75|1531.75|1548.25|1532.25|1547.75|1531.75|3
1639878590000|2021-12-19 01:49:50|1547.82|1531.82|1548.27|1532.27|1548.27|1532.27|1547.82|1531.82|3
1639878600000|2021-12-19 01:50:00|1548.6|1532.6|1549.05|1533.05|1549.5|1533.5|1548.6|1532.6|12
1639878610000|2021-12-19 01:50:10|1548.97|1532.97|1549.72|1533.72|1549.95|1533.95|1548.55|1532.55|8
1639878620000|2021-12-19 01:50:20|1550.1|1534.1|1550.1|1534.1|1550.1|1534.1|1550.1|1534.1|1
1639878630000|2021-12-19 01:50:30|1549.95|1533.95|1549.99|1533.99|1549.99|1533.99|1549.9|1533.9|3
1639878640000|2021-12-19 01:50:40|1549.9|1533.9|1550.64|1534.64|1550.64|1534.64|1549.9|1533.9|2
1639878650000|2021-12-19 01:50:50|1550.3|1534.3|1550.62|1534.62|1550.74|1534.74|1550.3|1534.3|6
1639878660000|2021-12-19 01:51:00|1550.57|1534.57|1550.77|1534.77|1551.17|1535.17|1550.5|1534.5|12
1639878670000|2021-12-19 01:51:10|1551.1|1535.1|1551.09|1535.09|1551.1|1535.1|1550.82|1534.82|4
1639878680000|2021-12-19 01:51:20|1551|1535|1550.92|1534.92|1551.2|1535.2|1550.92|1534.92|4
1639878690000|2021-12-19 01:51:30|1551.45|1535.45|1551.1|1535.1|1551.45|1535.45|1551|1535|3
1639878700000|2021-12-19 01:51:40|1551|1535|1551|1535|1551|1535|1550.94|1534.94|3
1639878720000|2021-12-19 01:52:00|1551.07|1535.07|1551.07|1535.07|1551.07|1535.07|1551.07|1535.07|1
1639878730000|2021-12-19 01:52:10|1551.12|1535.12|1551.12|1535.12|1551.12|1535.12|1551.12|1535.12|1
1639878740000|2021-12-19 01:52:20|1551.05|1535.05|1551|1535|1551.05|1535.05|1551|1535|2
1639878750000|2021-12-19 01:52:30|1551.35|1535.35|1551|1535|1551.35|1535.35|1551|1535|2
1639878760000|2021-12-19 01:52:40|1551.04|1535.04|1551.04|1535.04|1551.04|1535.04|1551.04|1535.04|1
1639878770000|2021-12-19 01:52:50|1551.1|1535.1|1551.1|1535.1|1551.1|1535.1|1551.1|1535.1|1
1639878780000|2021-12-19 01:53:00|1551|1535|1550.75|1534.75|1551|1535|1550.2|1534.2|7
1639878790000|2021-12-19 01:53:10|1550.97|1534.97|1551|1535|1551|1535|1550.92|1534.92|3
1639878800000|2021-12-19 01:53:20|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1550.5|1534.5|3
1639878810000|2021-12-19 01:53:30|1551|1535|1550.82|1534.82|1551|1535|1550.5|1534.5|8
1639878820000|2021-12-19 01:53:40|1550.5|1534.5|1550.15|1534.15|1550.5|1534.5|1550.15|1534.15|3
1639878830000|2021-12-19 01:53:50|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|2
1639878840000|2021-12-19 01:54:00|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1
1639878850000|2021-12-19 01:54:10|1549|1533|1549|1533|1549|1533|1549|1533|1
1639878870000|2021-12-19 01:54:30|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1
1639878880000|2021-12-19 01:54:40|1549.3|1533.3|1549.42|1533.42|1549.42|1533.42|1549.3|1533.3|2
1639878890000|2021-12-19 01:54:50|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1549.32|1533.32|1
1639878900000|2021-12-19 01:55:00|1549|1533|1547.25|1531.25|1549|1533|1547.24|1531.24|10
1639878910000|2021-12-19 01:55:10|1547.16|1531.16|1547.16|1531.16|1547.25|1531.25|1547.16|1531.16|3
1639878920000|2021-12-19 01:55:20|1546.75|1530.75|1546.73|1530.73|1546.75|1530.75|1546.45|1530.45|4
1639878930000|2021-12-19 01:55:30|1546.45|1530.45|1546.4|1530.4|1546.73|1530.73|1546.4|1530.4|4
1639878940000|2021-12-19 01:55:40|1546|1530|1545.43|1529.43|1546|1530|1545.43|1529.43|3
1639878950000|2021-12-19 01:55:50|1545.34|1529.34|1545.92|1529.92|1546.15|1530.15|1545.34|1529.34|9
1639878960000|2021-12-19 01:56:00|1545.98|1529.98|1545.98|1529.98|1545.98|1529.98|1545.98|1529.98|1
1639878970000|2021-12-19 01:56:10|1546.32|1530.32|1546.75|1530.75|1546.75|1530.75|1546.32|1530.32|4
1639878980000|2021-12-19 01:56:20|1547.3|1531.3|1547.92|1531.92|1547.98|1531.98|1546.5|1530.5|14
1639878990000|2021-12-19 01:56:30|1548.35|1532.35|1548.15|1532.15|1548.35|1532.35|1548|1532|4
1639879000000|2021-12-19 01:56:40|1548.13|1532.13|1548.5|1532.5|1548.5|1532.5|1548.13|1532.13|3
1639879010000|2021-12-19 01:56:50|1548.58|1532.58|1549.5|1533.5|1549.63|1533.63|1548.5|1532.5|7
1639879020000|2021-12-19 01:57:00|1549.63|1533.63|1549|1533|1549.63|1533.63|1548.88|1532.88|9
1639879030000|2021-12-19 01:57:10|1549.06|1533.06|1549.5|1533.5|1549.88|1533.88|1549.06|1533.06|4
1639879040000|2021-12-19 01:57:20|1549.6|1533.6|1549.55|1533.55|1549.95|1533.95|1549.55|1533.55|3
1639879050000|2021-12-19 01:57:30|1549.57|1533.57|1549.65|1533.65|1549.65|1533.65|1549.57|1533.57|2
1639879060000|2021-12-19 01:57:40|1549.6|1533.6|1549.6|1533.6|1549.6|1533.6|1549.5|1533.5|3
1639879080000|2021-12-19 01:58:00|1549.5|1533.5|1549.5|1533.5|1549.59|1533.59|1549.5|1533.5|3
1639879090000|2021-12-19 01:58:10|1550.06|1534.06|1550.2|1534.2|1550.2|1534.2|1549.5|1533.5|6
1639879100000|2021-12-19 01:58:20|1550.51|1534.51|1550.53|1534.53|1550.53|1534.53|1550.48|1534.48|5
1639879110000|2021-12-19 01:58:30|1550.45|1534.45|1550.53|1534.53|1550.53|1534.53|1550.15|1534.15|7
1639879120000|2021-12-19 01:58:40|1550.75|1534.75|1551.64|1535.64|1551.95|1535.95|1550.75|1534.75|12
1639879130000|2021-12-19 01:58:50|1551.92|1535.92|1552.5|1536.5|1552.5|1536.5|1551.64|1535.64|5
1639879140000|2021-12-19 01:59:00|1552.87|1536.87|1552.72|1536.72|1553.05|1537.05|1552.7|1536.7|4
1639879150000|2021-12-19 01:59:10|1552.79|1536.79|1552.82|1536.82|1552.82|1536.82|1552.79|1536.79|2
1639879160000|2021-12-19 01:59:20|1552.74|1536.74|1552.67|1536.67|1552.85|1536.85|1552.67|1536.67|4
1639879170000|2021-12-19 01:59:30|1552.77|1536.77|1552.77|1536.77|1552.77|1536.77|1552.77|1536.77|1
1639879180000|2021-12-19 01:59:40|1552.82|1536.82|1552.77|1536.77|1552.82|1536.82|1552.77|1536.77|3
1639879190000|2021-12-19 01:59:50|1552.5|1536.5|1551.19|1535.19|1552.75|1536.75|1551|1535|9
1639879200000|2021-12-19 02:00:00|1551.69|1535.69|1550.82|1534.82|1551.69|1535.69|1550.82|1534.82|6
1639879210000|2021-12-19 02:00:10|1551|1535|1550.33|1534.33|1551|1535|1550.33|1534.33|3
1639879220000|2021-12-19 02:00:20|1550.5|1534.5|1550.07|1534.07|1550.5|1534.5|1550.07|1534.07|5
1639879230000|2021-12-19 02:00:30|1550.02|1534.02|1550.9|1534.9|1550.9|1534.9|1549.57|1533.57|12
1639879240000|2021-12-19 02:00:40|1550.75|1534.75|1551.92|1535.92|1552.25|1536.25|1550.75|1534.75|8
1639879250000|2021-12-19 02:00:50|1551.89|1535.89|1552.92|1536.92|1553.02|1537.02|1551.89|1535.89|8
1639879260000|2021-12-19 02:01:00|1553.2|1537.2|1554|1538|1554|1538|1552.92|1536.92|9
1639879270000|2021-12-19 02:01:10|1553.78|1537.78|1553.5|1537.5|1554|1538|1553.5|1537.5|4
1639879280000|2021-12-19 02:01:20|1554|1538|1554|1538|1554|1538|1553.5|1537.5|5
1639879290000|2021-12-19 02:01:30|1553.5|1537.5|1553.9|1537.9|1554|1538|1553.44|1537.44|16
1639879300000|2021-12-19 02:01:40|1553.8|1537.8|1553.97|1537.97|1554.1|1538.1|1553.44|1537.44|8
1639879310000|2021-12-19 02:01:50|1553.9|1537.9|1553.9|1537.9|1554.02|1538.02|1553.9|1537.9|3
1639879320000|2021-12-19 02:02:00|1553.92|1537.92|1555.82|1539.82|1556|1540|1553.6|1537.6|10
1639879330000|2021-12-19 02:02:10|1555.79|1539.79|1555.5|1539.5|1556.05|1540.05|1555.5|1539.5|9
1639879340000|2021-12-19 02:02:20|1555.75|1539.75|1555.8|1539.8|1555.8|1539.8|1555.75|1539.75|2
1639879360000|2021-12-19 02:02:40|1555.85|1539.85|1555.8|1539.8|1555.85|1539.85|1555.8|1539.8|2
1639879370000|2021-12-19 02:02:50|1556.55|1540.55|1555.5|1539.5|1556.55|1540.55|1555.17|1539.17|12
1639879380000|2021-12-19 02:03:00|1555.75|1539.75|1555.5|1539.5|1555.75|1539.75|1555.5|1539.5|2
1639879400000|2021-12-19 02:03:20|1555.7|1539.7|1555.45|1539.45|1555.7|1539.7|1555.45|1539.45|4
1639879410000|2021-12-19 02:03:30|1555.39|1539.39|1555.5|1539.5|1555.85|1539.85|1555.39|1539.39|7
1639879420000|2021-12-19 02:03:40|1556.56|1540.56|1556.76|1540.76|1556.97|1540.97|1556.56|1540.56|5
1639879430000|2021-12-19 02:03:50|1556.94|1540.94|1557.43|1541.43|1557.5|1541.5|1556.94|1540.94|5
1639879440000|2021-12-19 02:04:00|1557.42|1541.42|1558.31|1542.31|1558.31|1542.31|1557.36|1541.36|10
1639879450000|2021-12-19 02:04:10|1557.6|1541.6|1557.81|1541.81|1558.46|1542.46|1557.5|1541.5|9
1639879470000|2021-12-19 02:04:30|1557.72|1541.72|1557.86|1541.86|1558.26|1542.26|1557.5|1541.5|7
1639879490000|2021-12-19 02:04:50|1557.72|1541.72|1557.88|1541.88|1558.25|1542.25|1557.72|1541.72|13
1639879500000|2021-12-19 02:05:00|1557.75|1541.75|1557.25|1541.25|1558|1542|1557.25|1541.25|8
1639879510000|2021-12-19 02:05:10|1557.75|1541.75|1557.25|1541.25|1557.75|1541.75|1556.7|1540.7|8
1639879520000|2021-12-19 02:05:20|1557.5|1541.5|1557.25|1541.25|1557.5|1541.5|1557.25|1541.25|2
1639879530000|2021-12-19 02:05:30|1557.54|1541.54|1557.22|1541.22|1557.54|1541.54|1557.22|1541.22|6
1639879540000|2021-12-19 02:05:40|1557.16|1541.16|1556.32|1540.32|1557.25|1541.25|1556.32|1540.32|5
1639879550000|2021-12-19 02:05:50|1556.5|1540.5|1556.32|1540.32|1556.5|1540.5|1556.32|1540.32|2
1639879560000|2021-12-19 02:06:00|1555.82|1539.82|1555.59|1539.59|1555.82|1539.82|1555.45|1539.45|5
1639879570000|2021-12-19 02:06:10|1555.68|1539.68|1555.82|1539.82|1555.82|1539.82|1555.68|1539.68|2
1639879580000|2021-12-19 02:06:20|1555.79|1539.79|1555.79|1539.79|1556|1540|1555.75|1539.75|5
1639879590000|2021-12-19 02:06:30|1555.75|1539.75|1555.78|1539.78|1555.78|1539.78|1555.75|1539.75|2
1639879600000|2021-12-19 02:06:40|1555.75|1539.75|1556.05|1540.05|1556.1|1540.1|1555.75|1539.75|6
1639879610000|2021-12-19 02:06:50|1556.5|1540.5|1556.38|1540.38|1557|1541|1556.13|1540.13|7
1639879620000|2021-12-19 02:07:00|1556.53|1540.53|1556.69|1540.69|1556.9|1540.9|1556.53|1540.53|5
1639879630000|2021-12-19 02:07:10|1556.93|1540.93|1556.97|1540.97|1557.1|1541.1|1556.9|1540.9|7
1639879640000|2021-12-19 02:07:20|1556.92|1540.92|1557.01|1541.01|1557.2|1541.2|1556.92|1540.92|4
1639879650000|2021-12-19 02:07:30|1556.7|1540.7|1557.79|1541.79|1557.79|1541.79|1556.65|1540.65|14
1639879660000|2021-12-19 02:07:40|1557.98|1541.98|1557.5|1541.5|1558.08|1542.08|1557.5|1541.5|6
1639879670000|2021-12-19 02:07:50|1557.29|1541.29|1557.5|1541.5|1557.79|1541.79|1556.87|1540.87|10
1639879680000|2021-12-19 02:08:00|1557.66|1541.66|1557.5|1541.5|1557.69|1541.69|1557.47|1541.47|6
1639879690000|2021-12-19 02:08:10|1557.45|1541.45|1557.5|1541.5|1557.69|1541.69|1557.45|1541.45|12
1639879700000|2021-12-19 02:08:20|1558|1542|1557.72|1541.72|1558|1542|1557.5|1541.5|4
1639879710000|2021-12-19 02:08:30|1558.01|1542.01|1557.98|1541.98|1558.01|1542.01|1557.64|1541.64|5
1639879720000|2021-12-19 02:08:40|1557.86|1541.86|1557.69|1541.69|1557.86|1541.86|1557.67|1541.67|6
1639879730000|2021-12-19 02:08:50|1557.5|1541.5|1557.69|1541.69|1557.69|1541.69|1557.5|1541.5|4
1639879740000|2021-12-19 02:09:00|1557.5|1541.5|1558.22|1542.22|1558.22|1542.22|1557.5|1541.5|9
1639879760000|2021-12-19 02:09:20|1558.1|1542.1|1558.69|1542.69|1558.72|1542.72|1558.1|1542.1|5
1639879770000|2021-12-19 02:09:30|1558.65|1542.65|1558.65|1542.65|1558.65|1542.65|1558.65|1542.65|1
1639879780000|2021-12-19 02:09:40|1558.9|1542.9|1558.9|1542.9|1558.9|1542.9|1558.9|1542.9|1
1639879790000|2021-12-19 02:09:50|1559.4|1543.4|1558.91|1542.91|1559.45|1543.45|1558.91|1542.91|3
1639879800000|2021-12-19 02:10:00|1559.15|1543.15|1559.15|1543.15|1559.48|1543.48|1558.91|1542.91|14
1639879810000|2021-12-19 02:10:10|1559.2|1543.2|1558.95|1542.95|1559.2|1543.2|1558.71|1542.71|5
1639879820000|2021-12-19 02:10:20|1558.71|1542.71|1558.5|1542.5|1559.01|1543.01|1558.5|1542.5|8
1639879830000|2021-12-19 02:10:30|1558.55|1542.55|1558.5|1542.5|1558.7|1542.7|1558.26|1542.26|15
1639879840000|2021-12-19 02:10:40|1558.56|1542.56|1558.5|1542.5|1558.6|1542.6|1558.5|1542.5|3
1639879850000|2021-12-19 02:10:50|1558.7|1542.7|1558.33|1542.33|1558.71|1542.71|1558.31|1542.31|7
1639879860000|2021-12-19 02:11:00|1558.25|1542.25|1558.2|1542.2|1558.25|1542.25|1558.2|1542.2|6
1639879870000|2021-12-19 02:11:10|1558.23|1542.23|1558.13|1542.13|1558.25|1542.25|1558.13|1542.13|3
1639879880000|2021-12-19 02:11:20|1557.75|1541.75|1558.35|1542.35|1558.48|1542.48|1557.75|1541.75|5
1639879890000|2021-12-19 02:11:30|1558.58|1542.58|1558.58|1542.58|1558.58|1542.58|1558.5|1542.5|3
1639879900000|2021-12-19 02:11:40|1558.6|1542.6|1558.71|1542.71|1558.71|1542.71|1558.6|1542.6|2
1639879910000|2021-12-19 02:11:50|1558.61|1542.61|1558.71|1542.71|1559.11|1543.11|1558.39|1542.39|8
1639879920000|2021-12-19 02:12:00|1558.68|1542.68|1558.66|1542.66|1558.68|1542.68|1558.15|1542.15|14
1639879930000|2021-12-19 02:12:10|1558.36|1542.36|1558.15|1542.15|1558.61|1542.61|1558.15|1542.15|8
1639879940000|2021-12-19 02:12:20|1558.39|1542.39|1558.89|1542.89|1559.39|1543.39|1558.39|1542.39|12
1639879950000|2021-12-19 02:12:30|1558.71|1542.71|1558.71|1542.71|1558.89|1542.89|1558.71|1542.71|5
1639879960000|2021-12-19 02:12:40|1558.89|1542.89|1558.85|1542.85|1559.2|1543.2|1558.71|1542.71|9
1639879970000|2021-12-19 02:12:50|1558.65|1542.65|1558.71|1542.71|1558.71|1542.71|1558.65|1542.65|2
1639879980000|2021-12-19 02:13:00|1559.15|1543.15|1559.15|1543.15|1559.15|1543.15|1559.15|1543.15|1
1639879990000|2021-12-19 02:13:10|1559.21|1543.21|1559.21|1543.21|1559.21|1543.21|1559.21|1543.21|1
1639880020000|2021-12-19 02:13:40|1558.67|1542.67|1558.28|1542.28|1558.67|1542.67|1558.23|1542.23|5
1639880030000|2021-12-19 02:13:50|1558.26|1542.26|1557.5|1541.5|1558.26|1542.26|1557.5|1541.5|4
1639880040000|2021-12-19 02:14:00|1557.32|1541.32|1557|1541|1557.32|1541.32|1557|1541|2
1639880050000|2021-12-19 02:14:10|1557.32|1541.32|1558.01|1542.01|1558.4|1542.4|1557|1541|7
1639880060000|2021-12-19 02:14:20|1557.89|1541.89|1557.81|1541.81|1558.01|1542.01|1557.69|1541.69|4
1639880070000|2021-12-19 02:14:30|1557.69|1541.69|1557.69|1541.69|1557.81|1541.81|1557.69|1541.69|9
1639880080000|2021-12-19 02:14:40|1557.81|1541.81|1558.58|1542.58|1558.61|1542.61|1557.81|1541.81|5
1639880090000|2021-12-19 02:14:50|1558.6|1542.6|1558.91|1542.91|1558.91|1542.91|1558.45|1542.45|6
1639880100000|2021-12-19 02:15:00|1558.71|1542.71|1557.84|1541.84|1558.71|1542.71|1557.75|1541.75|7
1639880110000|2021-12-19 02:15:10|1557.75|1541.75|1558.58|1542.58|1558.58|1542.58|1557.75|1541.75|7
1639880120000|2021-12-19 02:15:20|1558.59|1542.59|1558.68|1542.68|1558.68|1542.68|1558.59|1542.59|2
1639880130000|2021-12-19 02:15:30|1558.6|1542.6|1558.6|1542.6|1558.6|1542.6|1558.6|1542.6|1
1639880140000|2021-12-19 02:15:40|1558.5|1542.5|1558.68|1542.68|1558.68|1542.68|1558.5|1542.5|3
1639880160000|2021-12-19 02:16:00|1558.98|1542.98|1558.62|1542.62|1558.98|1542.98|1558.62|1542.62|2
1639880170000|2021-12-19 02:16:10|1558.5|1542.5|1558.63|1542.63|1558.63|1542.63|1558.5|1542.5|2
1639880190000|2021-12-19 02:16:30|1558.67|1542.67|1558.8|1542.8|1558.8|1542.8|1558.63|1542.63|4
1639880200000|2021-12-19 02:16:40|1558.89|1542.89|1558.89|1542.89|1559.13|1543.13|1558.89|1542.89|5
1639880210000|2021-12-19 02:16:50|1558.71|1542.71|1558.71|1542.71|1558.89|1542.89|1558.71|1542.71|5
1639880220000|2021-12-19 02:17:00|1558.59|1542.59|1558.63|1542.63|1558.63|1542.63|1558.59|1542.59|2
1639880230000|2021-12-19 02:17:10|1558.55|1542.55|1558.45|1542.45|1558.66|1542.66|1558.45|1542.45|6
1639880240000|2021-12-19 02:17:20|1558.66|1542.66|1558.51|1542.51|1558.66|1542.66|1558.35|1542.35|5
1639880250000|2021-12-19 02:17:30|1558.42|1542.42|1559.37|1543.37|1559.37|1543.37|1558.42|1542.42|12
1639880260000|2021-12-19 02:17:40|1559.21|1543.21|1559.48|1543.48|1559.48|1543.48|1559.21|1543.21|3
1639880270000|2021-12-19 02:17:50|1559.16|1543.16|1559.5|1543.5|1559.57|1543.57|1559.16|1543.16|4
1639880280000|2021-12-19 02:18:00|1559.4|1543.4|1558.92|1542.92|1559.52|1543.52|1558.92|1542.92|7
1639880290000|2021-12-19 02:18:10|1558.46|1542.46|1558.67|1542.67|1558.67|1542.67|1558.46|1542.46|2
1639880300000|2021-12-19 02:18:20|1558.35|1542.35|1558.5|1542.5|1558.5|1542.5|1558.35|1542.35|3
1639880310000|2021-12-19 02:18:30|1558.22|1542.22|1557|1541|1558.22|1542.22|1557|1541|6
1639880320000|2021-12-19 02:18:40|1556.92|1540.92|1556.41|1540.41|1557|1541|1556.41|1540.41|7
1639880330000|2021-12-19 02:18:50|1556.83|1540.83|1557.1|1541.1|1557.1|1541.1|1556.82|1540.82|4
1639880340000|2021-12-19 02:19:00|1557.13|1541.13|1557.75|1541.75|1558.05|1542.05|1557|1541|7
1639880350000|2021-12-19 02:19:10|1557.97|1541.97|1557.88|1541.88|1558.35|1542.35|1557.88|1541.88|6
1639880360000|2021-12-19 02:19:20|1557.5|1541.5|1557.4|1541.4|1557.5|1541.5|1557.4|1541.4|3
1639880370000|2021-12-19 02:19:30|1557.22|1541.22|1556.97|1540.97|1557.22|1541.22|1556.87|1540.87|4
1639880380000|2021-12-19 02:19:40|1556.55|1540.55|1556.55|1540.55|1556.97|1540.97|1556.55|1540.55|3
1639880400000|2021-12-19 02:20:00|1556.87|1540.87|1557.01|1541.01|1557.01|1541.01|1556.5|1540.5|9
1639880410000|2021-12-19 02:20:10|1556.92|1540.92|1557|1541|1557.11|1541.11|1556.92|1540.92|3
1639880430000|2021-12-19 02:20:30|1557.45|1541.45|1557.95|1541.95|1558|1542|1557.45|1541.45|6
1639880440000|2021-12-19 02:20:40|1558.1|1542.1|1558|1542|1558.13|1542.13|1558|1542|3
1639880450000|2021-12-19 02:20:50|1558.09|1542.09|1558|1542|1558.45|1542.45|1557.94|1541.94|6
1639880460000|2021-12-19 02:21:00|1558.25|1542.25|1558|1542|1558.25|1542.25|1557.93|1541.93|3
1639880470000|2021-12-19 02:21:10|1558.09|1542.09|1558.09|1542.09|1558.09|1542.09|1558.09|1542.09|1
1639880490000|2021-12-19 02:21:30|1558.3|1542.3|1558.59|1542.59|1558.59|1542.59|1558.09|1542.09|7
1639880510000|2021-12-19 02:21:50|1558.62|1542.62|1558.63|1542.63|1558.63|1542.63|1558.62|1542.62|2
1639880520000|2021-12-19 02:22:00|1559.16|1543.16|1559.39|1543.39|1559.39|1543.39|1559.16|1543.16|2
1639880530000|2021-12-19 02:22:10|1559.59|1543.59|1559.59|1543.59|1559.59|1543.59|1559.59|1543.59|1
1639880540000|2021-12-19 02:22:20|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639880560000|2021-12-19 02:22:40|1559.53|1543.53|1560.75|1544.75|1560.75|1544.75|1559.53|1543.53|5
1639880570000|2021-12-19 02:22:50|1561.01|1545.01|1559.96|1543.96|1561.01|1545.01|1559.58|1543.58|9
1639880580000|2021-12-19 02:23:00|1560.15|1544.15|1560.75|1544.75|1561|1545|1560.15|1544.15|4
1639880590000|2021-12-19 02:23:10|1561.13|1545.13|1561|1545|1561.35|1545.35|1561|1545|6
1639880600000|2021-12-19 02:23:20|1561.35|1545.35|1561.5|1545.5|1561.5|1545.5|1561|1545|5
1639880610000|2021-12-19 02:23:30|1561.79|1545.79|1561.79|1545.79|1561.79|1545.79|1561.5|1545.5|9
1639880620000|2021-12-19 02:23:40|1562|1546|1562.5|1546.5|1562.5|1546.5|1561.5|1545.5|8
1639880650000|2021-12-19 02:24:10|1562.32|1546.32|1562.09|1546.09|1562.5|1546.5|1562.09|1546.09|6
1639880670000|2021-12-19 02:24:30|1562.32|1546.32|1562.92|1546.92|1563.5|1547.5|1562.32|1546.32|9
1639880680000|2021-12-19 02:24:40|1562.45|1546.45|1562.7|1546.7|1563.27|1547.27|1562.45|1546.45|6
1639880690000|2021-12-19 02:24:50|1562.92|1546.92|1562.92|1546.92|1562.92|1546.92|1562.66|1546.66|3
1639880700000|2021-12-19 02:25:00|1562.77|1546.77|1562.5|1546.5|1562.92|1546.92|1562.5|1546.5|3
1639880710000|2021-12-19 02:25:10|1562|1546|1562|1546|1562|1546|1562|1546|1
1639880720000|2021-12-19 02:25:20|1561.5|1545.5|1561.33|1545.33|1561.5|1545.5|1561.33|1545.33|2
1639880730000|2021-12-19 02:25:30|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639880740000|2021-12-19 02:25:40|1561|1545|1560.5|1544.5|1561|1545|1560.5|1544.5|2
1639880750000|2021-12-19 02:25:50|1560.3|1544.3|1560.22|1544.22|1560.3|1544.3|1560.22|1544.22|2
1639880760000|2021-12-19 02:26:00|1560.4|1544.4|1560.86|1544.86|1560.89|1544.89|1560.4|1544.4|5
1639880770000|2021-12-19 02:26:10|1560.55|1544.55|1560.96|1544.96|1560.96|1544.96|1560.55|1544.55|2
1639880780000|2021-12-19 02:26:20|1560.86|1544.86|1560.86|1544.86|1560.86|1544.86|1560.86|1544.86|1
1639880790000|2021-12-19 02:26:30|1561.27|1545.27|1561.27|1545.27|1561.27|1545.27|1561.27|1545.27|1
1639880800000|2021-12-19 02:26:40|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1
1639880810000|2021-12-19 02:26:50|1560.95|1544.95|1560.95|1544.95|1560.95|1544.95|1560.95|1544.95|1
1639880830000|2021-12-19 02:27:10|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1639880840000|2021-12-19 02:27:20|1560.25|1544.25|1560.5|1544.5|1560.5|1544.5|1560.25|1544.25|2
1639880850000|2021-12-19 02:27:30|1560.95|1544.95|1560.68|1544.68|1560.95|1544.95|1560.68|1544.68|2
1639880860000|2021-12-19 02:27:40|1560.5|1544.5|1561.45|1545.45|1561.5|1545.5|1560.5|1544.5|4
1639880880000|2021-12-19 02:28:00|1561.5|1545.5|1560.5|1544.5|1561.5|1545.5|1560.5|1544.5|4
1639880890000|2021-12-19 02:28:10|1560|1544|1560|1544|1560|1544|1560|1544|1
1639880900000|2021-12-19 02:28:20|1559.5|1543.5|1558.65|1542.65|1559.5|1543.5|1558.65|1542.65|4
1639880910000|2021-12-19 02:28:30|1558.5|1542.5|1558.12|1542.12|1558.5|1542.5|1558.09|1542.09|4
1639880920000|2021-12-19 02:28:40|1558|1542|1558|1542|1558|1542|1558|1542|1
1639880930000|2021-12-19 02:28:50|1558.03|1542.03|1557.5|1541.5|1558.03|1542.03|1557.5|1541.5|3
1639880940000|2021-12-19 02:29:00|1557.1|1541.1|1557|1541|1557.1|1541.1|1556.5|1540.5|4
1639880950000|2021-12-19 02:29:10|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639880980000|2021-12-19 02:29:40|1557.9|1541.9|1557.9|1541.9|1557.9|1541.9|1557.9|1541.9|1
1639880990000|2021-12-19 02:29:50|1558|1542|1558.45|1542.45|1558.45|1542.45|1558|1542|2
1639881000000|2021-12-19 02:30:00|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639881020000|2021-12-19 02:30:20|1558|1542|1558|1542|1558|1542|1558|1542|1
1639881030000|2021-12-19 02:30:30|1557.55|1541.55|1557.55|1541.55|1557.55|1541.55|1557.55|1541.55|1
1639881040000|2021-12-19 02:30:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639881050000|2021-12-19 02:30:50|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1
1639881060000|2021-12-19 02:31:00|1557|1541|1556.4|1540.4|1557|1541|1556|1540|5
1639881070000|2021-12-19 02:31:10|1556.45|1540.45|1556|1540|1556.45|1540.45|1556|1540|2
1639881080000|2021-12-19 02:31:20|1556.1|1540.1|1556|1540|1556.1|1540.1|1556|1540|2
1639881090000|2021-12-19 02:31:30|1556.18|1540.18|1556.35|1540.35|1556.35|1540.35|1556.18|1540.18|2
1639881110000|2021-12-19 02:31:50|1556.78|1540.78|1557.14|1541.14|1557.24|1541.24|1556.63|1540.63|4
1639881120000|2021-12-19 02:32:00|1557.23|1541.23|1557.5|1541.5|1557.65|1541.65|1557.23|1541.23|6
1639881130000|2021-12-19 02:32:10|1557.9|1541.9|1557.61|1541.61|1558.4|1542.4|1557.61|1541.61|4
1639881140000|2021-12-19 02:32:20|1557.91|1541.91|1557.91|1541.91|1557.91|1541.91|1557.91|1541.91|1
1639881150000|2021-12-19 02:32:30|1558.01|1542.01|1557.61|1541.61|1558.01|1542.01|1557.61|1541.61|2
1639881160000|2021-12-19 02:32:40|1557.65|1541.65|1557.61|1541.61|1557.65|1541.65|1557.5|1541.5|7
1639881170000|2021-12-19 02:32:50|1557.59|1541.59|1557.56|1541.56|1557.61|1541.61|1557.5|1541.5|7
1639881180000|2021-12-19 02:33:00|1557.5|1541.5|1557.5|1541.5|1557.61|1541.61|1557.5|1541.5|6
1639881190000|2021-12-19 02:33:10|1557.39|1541.39|1557|1541|1557.39|1541.39|1557|1541|2
1639881200000|2021-12-19 02:33:20|1557.1|1541.1|1556.55|1540.55|1557.25|1541.25|1556.5|1540.5|13
1639881210000|2021-12-19 02:33:30|1556.7|1540.7|1556.7|1540.7|1556.7|1540.7|1556.7|1540.7|1
1639881220000|2021-12-19 02:33:40|1557.1|1541.1|1556.85|1540.85|1557.1|1541.1|1556.85|1540.85|2
1639881240000|2021-12-19 02:34:00|1556.95|1540.95|1556.9|1540.9|1556.95|1540.95|1556.9|1540.9|2
1639881250000|2021-12-19 02:34:10|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1557.1|1541.1|1
1639881260000|2021-12-19 02:34:20|1557.35|1541.35|1558|1542|1558.3|1542.3|1557.35|1541.35|6
1639881270000|2021-12-19 02:34:30|1558.4|1542.4|1558|1542|1558.4|1542.4|1558|1542|2
1639881280000|2021-12-19 02:34:40|1558.13|1542.13|1558|1542|1558.35|1542.35|1558|1542|3
1639881290000|2021-12-19 02:34:50|1558.39|1542.39|1558.97|1542.97|1558.97|1542.97|1558.39|1542.39|7
1639881300000|2021-12-19 02:35:00|1559.07|1543.07|1559|1543|1559.15|1543.15|1558.5|1542.5|7
1639881310000|2021-12-19 02:35:10|1558.5|1542.5|1558|1542|1558.5|1542.5|1558|1542|9
1639881320000|2021-12-19 02:35:20|1557.97|1541.97|1557.92|1541.92|1558.1|1542.1|1557.92|1541.92|3
1639881330000|2021-12-19 02:35:30|1558.13|1542.13|1558|1542|1558.2|1542.2|1558|1542|3
1639881340000|2021-12-19 02:35:40|1558.04|1542.04|1558.19|1542.19|1558.7|1542.7|1558.04|1542.04|4
1639881350000|2021-12-19 02:35:50|1558.79|1542.79|1558.79|1542.79|1559.05|1543.05|1558.79|1542.79|4
1639881360000|2021-12-19 02:36:00|1559.25|1543.25|1559.69|1543.69|1559.69|1543.69|1558.5|1542.5|8
1639881370000|2021-12-19 02:36:10|1560|1544|1559.75|1543.75|1560|1544|1559.5|1543.5|16
1639881380000|2021-12-19 02:36:20|1560.25|1544.25|1559.75|1543.75|1560.25|1544.25|1559.75|1543.75|4
1639881390000|2021-12-19 02:36:30|1559.5|1543.5|1559.54|1543.54|1559.75|1543.75|1559.5|1543.5|3
1639881400000|2021-12-19 02:36:40|1559.35|1543.35|1559.35|1543.35|1559.85|1543.85|1559.35|1543.35|12
1639881410000|2021-12-19 02:36:50|1559.2|1543.2|1559.12|1543.12|1559.2|1543.2|1559.12|1543.12|2
1639881420000|2021-12-19 02:37:00|1559.17|1543.17|1559.25|1543.25|1559.25|1543.25|1559.17|1543.17|2
1639881430000|2021-12-19 02:37:10|1559.44|1543.44|1559.3|1543.3|1559.8|1543.8|1559.3|1543.3|4
1639881440000|2021-12-19 02:37:20|1559.69|1543.69|1559.69|1543.69|1559.69|1543.69|1559.5|1543.5|3
1639881450000|2021-12-19 02:37:30|1559.5|1543.5|1559.5|1543.5|1559.69|1543.69|1559.5|1543.5|5
1639881460000|2021-12-19 02:37:40|1559.69|1543.69|1559.62|1543.62|1559.69|1543.69|1559|1543|7
1639881470000|2021-12-19 02:37:50|1559.9|1543.9|1559.72|1543.72|1559.95|1543.95|1559.4|1543.4|5
1639881480000|2021-12-19 02:38:00|1559.5|1543.5|1559.05|1543.05|1559.5|1543.5|1558.95|1542.95|4
1639881490000|2021-12-19 02:38:10|1558.92|1542.92|1558.92|1542.92|1559.05|1543.05|1558.92|1542.92|4
1639881510000|2021-12-19 02:38:30|1559.17|1543.17|1559|1543|1559.17|1543.17|1559|1543|2
1639881520000|2021-12-19 02:38:40|1559.1|1543.1|1558.5|1542.5|1559.1|1543.1|1558.5|1542.5|4
1639881530000|2021-12-19 02:38:50|1558.92|1542.92|1559.13|1543.13|1559.13|1543.13|1558.5|1542.5|11
1639881540000|2021-12-19 02:39:00|1559|1543|1561.3|1545.3|1561.3|1545.3|1559|1543|11
1639881550000|2021-12-19 02:39:10|1561.5|1545.5|1562.36|1546.36|1562.65|1546.65|1561.5|1545.5|16
1639881560000|2021-12-19 02:39:20|1562.56|1546.56|1562.63|1546.63|1562.63|1546.63|1562.56|1546.56|2
1639881570000|2021-12-19 02:39:30|1562.95|1546.95|1562.61|1546.61|1562.95|1546.95|1562.5|1546.5|3
1639881580000|2021-12-19 02:39:40|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1562.7|1546.7|1
1639881590000|2021-12-19 02:39:50|1563.05|1547.05|1563.72|1547.72|1563.72|1547.72|1563.05|1547.05|7
1639881600000|2021-12-19 02:40:00|1564|1548|1565|1549|1565.05|1549.05|1564|1548|13
1639881610000|2021-12-19 02:40:10|1564.81|1548.81|1564.81|1548.81|1565.1|1549.1|1564.5|1548.5|11
1639881620000|2021-12-19 02:40:20|1565|1549|1565.4|1549.4|1566|1550|1564.81|1548.81|14
1639881630000|2021-12-19 02:40:30|1565.02|1549.02|1565.1|1549.1|1565.1|1549.1|1564.97|1548.97|6
1639881640000|2021-12-19 02:40:40|1565.05|1549.05|1565.05|1549.05|1565.25|1549.25|1564.55|1548.55|7
1639881650000|2021-12-19 02:40:50|1565.27|1549.27|1565.3|1549.3|1565.3|1549.3|1565.05|1549.05|3
1639881660000|2021-12-19 02:41:00|1565.55|1549.55|1565.79|1549.79|1566|1550|1565.5|1549.5|8
1639881670000|2021-12-19 02:41:10|1565.5|1549.5|1565.79|1549.79|1565.95|1549.95|1565.5|1549.5|6
1639881680000|2021-12-19 02:41:20|1566|1550|1565.84|1549.84|1566.1|1550.1|1565.82|1549.82|8
1639881690000|2021-12-19 02:41:30|1566|1550|1566|1550|1566.25|1550.25|1565.5|1549.5|6
1639881700000|2021-12-19 02:41:40|1565.92|1549.92|1565.09|1549.09|1566|1550|1565.09|1549.09|4
1639881710000|2021-12-19 02:41:50|1565.22|1549.22|1565.5|1549.5|1565.78|1549.78|1565.22|1549.22|5
1639881720000|2021-12-19 02:42:00|1565.78|1549.78|1565.5|1549.5|1566|1550|1565.42|1549.42|14
1639881730000|2021-12-19 02:42:10|1565.09|1549.09|1565.09|1549.09|1565.09|1549.09|1565.09|1549.09|1
1639881740000|2021-12-19 02:42:20|1564.59|1548.59|1564.59|1548.59|1565.01|1549.01|1564.59|1548.59|3
1639881750000|2021-12-19 02:42:30|1564.55|1548.55|1564.59|1548.59|1564.86|1548.86|1564.55|1548.55|3
1639881760000|2021-12-19 02:42:40|1564.9|1548.9|1565.09|1549.09|1565.25|1549.25|1564.59|1548.59|6
1639881770000|2021-12-19 02:42:50|1565.35|1549.35|1565.35|1549.35|1565.35|1549.35|1565.35|1549.35|1
1639881780000|2021-12-19 02:43:00|1565.24|1549.24|1565.09|1549.09|1565.24|1549.24|1565.09|1549.09|2
1639881790000|2021-12-19 02:43:10|1565|1549|1564|1548|1565|1549|1564|1548|3
1639881800000|2021-12-19 02:43:20|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1
1639881810000|2021-12-19 02:43:30|1564.25|1548.25|1564.25|1548.25|1564.25|1548.25|1564.25|1548.25|1
1639881830000|2021-12-19 02:43:50|1563.75|1547.75|1564.17|1548.17|1564.17|1548.17|1563.75|1547.75|2
1639881840000|2021-12-19 02:44:00|1563.92|1547.92|1565|1549|1565.3|1549.3|1563.92|1547.92|9
1639881850000|2021-12-19 02:44:10|1565.19|1549.19|1565.4|1549.4|1565.95|1549.95|1565.19|1549.19|4
1639881860000|2021-12-19 02:44:20|1565|1549|1565.35|1549.35|1565.35|1549.35|1565|1549|2
1639881870000|2021-12-19 02:44:30|1565|1549|1565|1549|1565|1549|1565|1549|1
1639881880000|2021-12-19 02:44:40|1565.25|1549.25|1565.25|1549.25|1565.25|1549.25|1565.25|1549.25|1
1639881890000|2021-12-19 02:44:50|1565|1549|1565|1549|1565|1549|1564.92|1548.92|3
1639881900000|2021-12-19 02:45:00|1565.17|1549.17|1565.72|1549.72|1565.72|1549.72|1565.17|1549.17|9
1639881910000|2021-12-19 02:45:10|1565.5|1549.5|1566|1550|1566.2|1550.2|1565.5|1549.5|6
1639881920000|2021-12-19 02:45:20|1566.15|1550.15|1566.88|1550.88|1566.88|1550.88|1566.15|1550.15|8
1639881930000|2021-12-19 02:45:30|1567.25|1551.25|1566.92|1550.92|1567.25|1551.25|1566.92|1550.92|7
1639881940000|2021-12-19 02:45:40|1566.5|1550.5|1567|1551|1567.15|1551.15|1566.4|1550.4|19
1639881950000|2021-12-19 02:45:50|1566.92|1550.92|1567|1551|1567|1551|1566.5|1550.5|4
1639881960000|2021-12-19 02:46:00|1567.05|1551.05|1567.2|1551.2|1567.2|1551.2|1566.82|1550.82|6
1639881970000|2021-12-19 02:46:10|1567.45|1551.45|1567.45|1551.45|1567.45|1551.45|1567.45|1551.45|1
1639881980000|2021-12-19 02:46:20|1567|1551|1567.45|1551.45|1567.45|1551.45|1566.5|1550.5|10
1639881990000|2021-12-19 02:46:30|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1
1639882000000|2021-12-19 02:46:40|1567.45|1551.45|1566.55|1550.55|1567.45|1551.45|1566.55|1550.55|5
1639882010000|2021-12-19 02:46:50|1566.96|1550.96|1566|1550|1566.96|1550.96|1566|1550|9
1639882020000|2021-12-19 02:47:00|1565.92|1549.92|1566.15|1550.15|1566.15|1550.15|1565.5|1549.5|6
1639882030000|2021-12-19 02:47:10|1566.4|1550.4|1567|1551|1567|1551|1566.15|1550.15|4
1639882040000|2021-12-19 02:47:20|1566.82|1550.82|1566.82|1550.82|1567|1551|1566.5|1550.5|9
1639882050000|2021-12-19 02:47:30|1566.5|1550.5|1566.82|1550.82|1566.82|1550.82|1566.5|1550.5|6
1639882060000|2021-12-19 02:47:40|1566.5|1550.5|1567|1551|1567.35|1551.35|1566.5|1550.5|5
1639882070000|2021-12-19 02:47:50|1567.4|1551.4|1566.5|1550.5|1567.4|1551.4|1566.5|1550.5|3
1639882080000|2021-12-19 02:48:00|1566.92|1550.92|1566.5|1550.5|1566.92|1550.92|1566.5|1550.5|4
1639882090000|2021-12-19 02:48:10|1566|1550|1565.82|1549.82|1566|1550|1565.5|1549.5|3
1639882100000|2021-12-19 02:48:20|1566.13|1550.13|1566.63|1550.63|1566.85|1550.85|1566.13|1550.13|3
1639882110000|2021-12-19 02:48:30|1566.92|1550.92|1566.92|1550.92|1567.05|1551.05|1566.92|1550.92|5
1639882120000|2021-12-19 02:48:40|1566.5|1550.5|1566.5|1550.5|1566.92|1550.92|1566.5|1550.5|3
1639882130000|2021-12-19 02:48:50|1566.42|1550.42|1566.42|1550.42|1566.5|1550.5|1566.42|1550.42|3
1639882140000|2021-12-19 02:49:00|1566|1550|1565.5|1549.5|1566|1550|1565.36|1549.36|4
1639882150000|2021-12-19 02:49:10|1565.09|1549.09|1565.09|1549.09|1565.09|1549.09|1565.09|1549.09|1
1639882160000|2021-12-19 02:49:20|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|2
1639882170000|2021-12-19 02:49:30|1564.81|1548.81|1565|1549|1565|1549|1564.5|1548.5|7
1639882180000|2021-12-19 02:49:40|1564.81|1548.81|1565|1549|1565.07|1549.07|1564.5|1548.5|8
1639882190000|2021-12-19 02:49:50|1565.1|1549.1|1565|1549|1565.1|1549.1|1565|1549|2
1639882200000|2021-12-19 02:50:00|1565.12|1549.12|1566|1550|1566|1550|1565|1549|10
1639882220000|2021-12-19 02:50:20|1566.45|1550.45|1567|1551|1567|1551|1566.45|1550.45|5
1639882230000|2021-12-19 02:50:30|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1639882250000|2021-12-19 02:50:50|1567.44|1551.44|1566.85|1550.85|1567.44|1551.44|1566.85|1550.85|2
1639882260000|2021-12-19 02:51:00|1567|1551|1567|1551|1567.11|1551.11|1566.5|1550.5|13
1639882290000|2021-12-19 02:51:30|1566.5|1550.5|1565.82|1549.82|1566.5|1550.5|1565.82|1549.82|3
1639882300000|2021-12-19 02:51:40|1566|1550|1565.92|1549.92|1566|1550|1565.92|1549.92|2
1639882310000|2021-12-19 02:51:50|1565.5|1549.5|1565.45|1549.45|1565.95|1549.95|1565.3|1549.3|10
1639882320000|2021-12-19 02:52:00|1565.4|1549.4|1565.4|1549.4|1565.9|1549.9|1565.4|1549.4|3
1639882330000|2021-12-19 02:52:10|1565.9|1549.9|1565.79|1549.79|1566|1550|1565.69|1549.69|5
1639882340000|2021-12-19 02:52:20|1565.5|1549.5|1565.82|1549.82|1566|1550|1565.4|1549.4|16
1639882350000|2021-12-19 02:52:30|1565.5|1549.5|1566|1550|1566.15|1550.15|1565.5|1549.5|6
1639882360000|2021-12-19 02:52:40|1566.13|1550.13|1566.13|1550.13|1566.13|1550.13|1566.04|1550.04|3
1639882370000|2021-12-19 02:52:50|1566|1550|1566|1550|1566|1550|1566|1550|1
1639882380000|2021-12-19 02:53:00|1566.4|1550.4|1566.4|1550.4|1566.9|1550.9|1566.4|1550.4|3
1639882390000|2021-12-19 02:53:10|1566.65|1550.65|1566|1550|1566.95|1550.95|1566|1550|12
1639882400000|2021-12-19 02:53:20|1565.5|1549.5|1565|1549|1565.5|1549.5|1565|1549|2
1639882410000|2021-12-19 02:53:30|1564.52|1548.52|1565.25|1549.25|1565.25|1549.25|1564.1|1548.1|7
1639882420000|2021-12-19 02:53:40|1565.3|1549.3|1565.3|1549.3|1565.3|1549.3|1565.3|1549.3|1
1639882430000|2021-12-19 02:53:50|1565.52|1549.52|1566.03|1550.03|1566.03|1550.03|1565.52|1549.52|5
1639882440000|2021-12-19 02:54:00|1565.5|1549.5|1568|1552|1568|1552|1565.25|1549.25|16
1639882450000|2021-12-19 02:54:10|1567.81|1551.81|1567.92|1551.92|1568.15|1552.15|1567.5|1551.5|8
1639882460000|2021-12-19 02:54:20|1568.2|1552.2|1568|1552|1568.2|1552.2|1568|1552|2
1639882480000|2021-12-19 02:54:40|1568.1|1552.1|1568|1552|1568.1|1552.1|1568|1552|2
1639882490000|2021-12-19 02:54:50|1568.3|1552.3|1568|1552|1568.3|1552.3|1568|1552|3
1639882500000|2021-12-19 02:55:00|1567.87|1551.87|1567.81|1551.81|1567.87|1551.87|1567.81|1551.81|2
1639882510000|2021-12-19 02:55:10|1568|1552|1567.92|1551.92|1568.15|1552.15|1567.92|1551.92|4
1639882520000|2021-12-19 02:55:20|1567.97|1551.97|1569.31|1553.31|1569.31|1553.31|1567.97|1551.97|7
1639882530000|2021-12-19 02:55:30|1569.55|1553.55|1570.58|1554.58|1570.64|1554.64|1569.55|1553.55|17
1639882540000|2021-12-19 02:55:40|1570.5|1554.5|1570.64|1554.64|1570.66|1554.66|1570.5|1554.5|5
1639882550000|2021-12-19 02:55:50|1570.62|1554.62|1570.5|1554.5|1570.62|1554.62|1570.5|1554.5|3
1639882560000|2021-12-19 02:56:00|1570.64|1554.64|1571.9|1555.9|1572.25|1556.25|1570.5|1554.5|15
1639882570000|2021-12-19 02:56:10|1571.92|1555.92|1572|1556|1572|1556|1571.5|1555.5|3
1639882580000|2021-12-19 02:56:20|1571.1|1555.1|1571.92|1555.92|1572.25|1556.25|1571.1|1555.1|12
1639882590000|2021-12-19 02:56:30|1571.5|1555.5|1571.2|1555.2|1571.5|1555.5|1571.2|1555.2|2
1639882600000|2021-12-19 02:56:40|1571.3|1555.3|1571.3|1555.3|1571.55|1555.55|1571.3|1555.3|7
1639882610000|2021-12-19 02:56:50|1571.92|1555.92|1571.2|1555.2|1571.92|1555.92|1571.2|1555.2|5
1639882620000|2021-12-19 02:57:00|1571.3|1555.3|1571.35|1555.35|1571.35|1555.35|1571.15|1555.15|5
1639882630000|2021-12-19 02:57:10|1571.85|1555.85|1571.5|1555.5|1571.85|1555.85|1571.5|1555.5|4
1639882640000|2021-12-19 02:57:20|1572|1556|1573.19|1557.19|1574|1558|1572|1556|10
1639882650000|2021-12-19 02:57:30|1573.5|1557.5|1572.98|1556.98|1573.5|1557.5|1572.5|1556.5|11
1639882660000|2021-12-19 02:57:40|1572.92|1556.92|1573.82|1557.82|1573.9|1557.9|1572.5|1556.5|12
1639882670000|2021-12-19 02:57:50|1573.5|1557.5|1573.92|1557.92|1574|1558|1573.5|1557.5|7
1639882680000|2021-12-19 02:58:00|1574|1558|1573.33|1557.33|1574|1558|1573.33|1557.33|4
1639882690000|2021-12-19 02:58:10|1573.19|1557.19|1574|1558|1574|1558|1573|1557|10
1639882700000|2021-12-19 02:58:20|1574.35|1558.35|1572|1556|1574.35|1558.35|1572|1556|11
1639882710000|2021-12-19 02:58:30|1571.5|1555.5|1570.07|1554.07|1571.5|1555.5|1570.06|1554.06|14
1639882720000|2021-12-19 02:58:40|1570.15|1554.15|1570.15|1554.15|1570.3|1554.3|1570.15|1554.15|3
1639882730000|2021-12-19 02:58:50|1570.25|1554.25|1570.5|1554.5|1571|1555|1570.15|1554.15|9
1639882740000|2021-12-19 02:59:00|1570.92|1554.92|1571|1555|1571.05|1555.05|1570.92|1554.92|5
1639882750000|2021-12-19 02:59:10|1571.4|1555.4|1571|1555|1571.4|1555.4|1571|1555|6
1639882770000|2021-12-19 02:59:30|1570.92|1554.92|1571|1555|1571.15|1555.15|1570.92|1554.92|6
1639882780000|2021-12-19 02:59:40|1571.04|1555.04|1570.92|1554.92|1571.13|1555.13|1570.92|1554.92|3
1639882790000|2021-12-19 02:59:50|1571.02|1555.02|1571|1555|1571.1|1555.1|1570.92|1554.92|4
1639882800000|2021-12-19 03:00:00|1570.92|1554.92|1570.64|1554.64|1570.92|1554.92|1570.58|1554.58|5
1639882810000|2021-12-19 03:00:10|1570.95|1554.95|1570.5|1554.5|1570.95|1554.95|1570.5|1554.5|4
1639882820000|2021-12-19 03:00:20|1570.64|1554.64|1571.37|1555.37|1571.37|1555.37|1570.64|1554.64|6
1639882830000|2021-12-19 03:00:30|1571.14|1555.14|1572.5|1556.5|1572.5|1556.5|1571.14|1555.14|5
1639882840000|2021-12-19 03:00:40|1573.15|1557.15|1575.25|1559.25|1575.25|1559.25|1573.15|1557.15|12
1639882850000|2021-12-19 03:00:50|1575|1559|1577.5|1561.5|1578.79|1562.79|1575|1559|17
1639882860000|2021-12-19 03:01:00|1577.36|1561.36|1577|1561|1577.36|1561.36|1576.5|1560.5|12
1639882870000|2021-12-19 03:01:10|1576.82|1560.82|1577|1561|1577|1561|1576.5|1560.5|4
1639882880000|2021-12-19 03:01:20|1576.92|1560.92|1577.5|1561.5|1577.5|1561.5|1576.5|1560.5|9
1639882890000|2021-12-19 03:01:30|1577.65|1561.65|1578.5|1562.5|1578.53|1562.53|1577.65|1561.65|9
1639882900000|2021-12-19 03:01:40|1578.55|1562.55|1579.13|1563.13|1579.48|1563.48|1578.53|1562.53|13
1639882910000|2021-12-19 03:01:50|1579.5|1563.5|1578.55|1562.55|1579.5|1563.5|1578.55|1562.55|4
1639882920000|2021-12-19 03:02:00|1578.57|1562.57|1578.27|1562.27|1578.6|1562.6|1578.27|1562.27|14
1639882930000|2021-12-19 03:02:10|1578|1562|1577.33|1561.33|1578|1562|1577.24|1561.24|8
1639882940000|2021-12-19 03:02:20|1577.3|1561.3|1577.49|1561.49|1577.7|1561.7|1577.3|1561.3|11
1639882950000|2021-12-19 03:02:30|1577.67|1561.67|1577.5|1561.5|1577.67|1561.67|1577.5|1561.5|8
1639882960000|2021-12-19 03:02:40|1577.66|1561.66|1576.5|1560.5|1577.69|1561.69|1576.5|1560.5|14
1639882970000|2021-12-19 03:02:50|1576.65|1560.65|1576.75|1560.75|1576.87|1560.87|1576|1560|9
1639882980000|2021-12-19 03:03:00|1576.9|1560.9|1576.11|1560.11|1577|1561|1576.11|1560.11|11
1639882990000|2021-12-19 03:03:10|1576.13|1560.13|1576.57|1560.57|1576.57|1560.57|1576.11|1560.11|4
1639883000000|2021-12-19 03:03:20|1576.72|1560.72|1576.47|1560.47|1577|1561|1576.47|1560.47|9
1639883010000|2021-12-19 03:03:30|1576.29|1560.29|1575.5|1559.5|1576.47|1560.47|1575.45|1559.45|13
1639883020000|2021-12-19 03:03:40|1575.1|1559.1|1574.55|1558.55|1575.1|1559.1|1574.44|1558.44|15
1639883030000|2021-12-19 03:03:50|1574.59|1558.59|1574.85|1558.85|1574.85|1558.85|1574.5|1558.5|7
1639883040000|2021-12-19 03:04:00|1575.35|1559.35|1576.48|1560.48|1576.48|1560.48|1575.35|1559.35|6
1639883050000|2021-12-19 03:04:10|1576.45|1560.45|1576.44|1560.44|1576.5|1560.5|1576.39|1560.39|5
1639883060000|2021-12-19 03:04:20|1576.55|1560.55|1576.51|1560.51|1576.61|1560.61|1576.39|1560.39|4
1639883070000|2021-12-19 03:04:30|1576.79|1560.79|1577.5|1561.5|1577.6|1561.6|1576.51|1560.51|10
1639883080000|2021-12-19 03:04:40|1577.65|1561.65|1577.37|1561.37|1577.65|1561.65|1577.37|1561.37|3
1639883090000|2021-12-19 03:04:50|1577.2|1561.2|1576.75|1560.75|1577.5|1561.5|1576.75|1560.75|10
1639883100000|2021-12-19 03:05:00|1576.83|1560.83|1576|1560|1576.87|1560.87|1576|1560|5
1639883110000|2021-12-19 03:05:10|1576.5|1560.5|1576|1560|1576.56|1560.56|1576|1560|5
1639883120000|2021-12-19 03:05:20|1576.5|1560.5|1575.5|1559.5|1576.5|1560.5|1575.41|1559.41|8
1639883130000|2021-12-19 03:05:30|1576|1560|1575.5|1559.5|1576|1560|1575.5|1559.5|2
1639883140000|2021-12-19 03:05:40|1576|1560|1575.75|1559.75|1576|1560|1575.75|1559.75|2
1639883150000|2021-12-19 03:05:50|1576.02|1560.02|1576.5|1560.5|1576.75|1560.75|1575.75|1559.75|16
1639883160000|2021-12-19 03:06:00|1576.26|1560.26|1576.41|1560.41|1576.41|1560.41|1576.26|1560.26|3
1639883170000|2021-12-19 03:06:10|1576.11|1560.11|1575.5|1559.5|1576.11|1560.11|1575.5|1559.5|3
1639883180000|2021-12-19 03:06:20|1576|1560|1575.81|1559.81|1576.31|1560.31|1575.5|1559.5|13
1639883190000|2021-12-19 03:06:30|1576.31|1560.31|1575.5|1559.5|1576.31|1560.31|1575.5|1559.5|6
1639883200000|2021-12-19 03:06:40|1575.48|1559.48|1575.5|1559.5|1576|1560|1575.48|1559.48|3
1639883210000|2021-12-19 03:06:50|1576|1560|1575.46|1559.46|1576|1560|1575.46|1559.46|8
1639883220000|2021-12-19 03:07:00|1575.66|1559.66|1575.66|1559.66|1576|1560|1575.46|1559.46|14
1639883230000|2021-12-19 03:07:10|1576.16|1560.16|1576.14|1560.14|1576.16|1560.16|1575.48|1559.48|9
1639883240000|2021-12-19 03:07:20|1576|1560|1576.42|1560.42|1576.56|1560.56|1575.88|1559.88|10
1639883250000|2021-12-19 03:07:30|1576.32|1560.32|1576.32|1560.32|1576.67|1560.67|1576.12|1560.12|10
1639883260000|2021-12-19 03:07:40|1576.19|1560.19|1576.32|1560.32|1576.5|1560.5|1576.19|1560.19|7
1639883270000|2021-12-19 03:07:50|1576.5|1560.5|1576.42|1560.42|1576.5|1560.5|1575.94|1559.94|8
1639883280000|2021-12-19 03:08:00|1576.32|1560.32|1576.42|1560.42|1576.42|1560.42|1576.32|1560.32|8
1639883290000|2021-12-19 03:08:10|1576.5|1560.5|1576.5|1560.5|1576.62|1560.62|1576.47|1560.47|5
1639883300000|2021-12-19 03:08:20|1576.13|1560.13|1576.43|1560.43|1576.5|1560.5|1576.13|1560.13|3
1639883310000|2021-12-19 03:08:30|1576.35|1560.35|1575.5|1559.5|1576.43|1560.43|1575.09|1559.09|11
1639883320000|2021-12-19 03:08:40|1575.43|1559.43|1575.5|1559.5|1575.54|1559.54|1575.43|1559.43|4
1639883330000|2021-12-19 03:08:50|1575.24|1559.24|1574.84|1558.84|1575.24|1559.24|1574|1558|12
1639883340000|2021-12-19 03:09:00|1575.34|1559.34|1574.97|1558.97|1575.34|1559.34|1574.84|1558.84|4
1639883350000|2021-12-19 03:09:10|1574.6|1558.6|1574.77|1558.77|1574.84|1558.84|1574.5|1558.5|9
1639883360000|2021-12-19 03:09:20|1574.5|1558.5|1575.14|1559.14|1575.14|1559.14|1574.5|1558.5|4
1639883370000|2021-12-19 03:09:30|1575.23|1559.23|1575.78|1559.78|1575.78|1559.78|1575.23|1559.23|7
1639883380000|2021-12-19 03:09:40|1576.34|1560.34|1576.72|1560.72|1576.72|1560.72|1576|1560|4
1639883390000|2021-12-19 03:09:50|1577.2|1561.2|1576.75|1560.75|1577.2|1561.2|1576.75|1560.75|2
1639883400000|2021-12-19 03:10:00|1576.96|1560.96|1576.41|1560.41|1577.4|1561.4|1576.39|1560.39|14
1639883410000|2021-12-19 03:10:10|1576.4|1560.4|1576.5|1560.5|1576.5|1560.5|1576.4|1560.4|2
1639883420000|2021-12-19 03:10:20|1576.3|1560.3|1576.22|1560.22|1576.3|1560.3|1576.22|1560.22|2
1639883430000|2021-12-19 03:10:30|1576.2|1560.2|1576.02|1560.02|1576.2|1560.2|1576.02|1560.02|2
1639883450000|2021-12-19 03:10:50|1576.12|1560.12|1576.2|1560.2|1576.2|1560.2|1575.7|1559.7|3
1639883460000|2021-12-19 03:11:00|1576.35|1560.35|1576.75|1560.75|1576.75|1560.75|1576.35|1560.35|8
1639883470000|2021-12-19 03:11:10|1576.5|1560.5|1577|1561|1577|1561|1576.5|1560.5|3
1639883480000|2021-12-19 03:11:20|1577.13|1561.13|1577.18|1561.18|1577.63|1561.63|1577.13|1561.13|12
1639883490000|2021-12-19 03:11:30|1577.3|1561.3|1577.2|1561.2|1577.3|1561.3|1577.05|1561.05|5
1639883500000|2021-12-19 03:11:40|1577.18|1561.18|1577.18|1561.18|1577.18|1561.18|1577.18|1561.18|1
1639883510000|2021-12-19 03:11:50|1577.03|1561.03|1577.05|1561.05|1577.18|1561.18|1577.03|1561.03|4
1639883520000|2021-12-19 03:12:00|1576.95|1560.95|1576.93|1560.93|1577.19|1561.19|1576.68|1560.68|9
1639883530000|2021-12-19 03:12:10|1577.18|1561.18|1577.6|1561.6|1577.6|1561.6|1576.93|1560.93|15
1639883540000|2021-12-19 03:12:20|1577.5|1561.5|1577.5|1561.5|1577.6|1561.6|1577.18|1561.18|12
1639883550000|2021-12-19 03:12:30|1577.55|1561.55|1581.5|1565.5|1581.5|1565.5|1577.18|1561.18|18
1639883560000|2021-12-19 03:12:40|1581.72|1565.72|1581.99|1565.99|1584.25|1568.25|1581.1|1565.1|18
1639883570000|2021-12-19 03:12:50|1582.55|1566.55|1585.1|1569.1|1585.22|1569.22|1582.55|1566.55|19
1639883580000|2021-12-19 03:13:00|1585|1569|1582.25|1566.25|1585|1569|1582.25|1566.25|13
1639883590000|2021-12-19 03:13:10|1582|1566|1581.35|1565.35|1582|1566|1581.09|1565.09|16
1639883600000|2021-12-19 03:13:20|1581|1565|1580.5|1564.5|1581|1565|1580.5|1564.5|7
1639883610000|2021-12-19 03:13:30|1581|1565|1580.2|1564.2|1581|1565|1579.56|1563.56|14
1639883620000|2021-12-19 03:13:40|1580.7|1564.7|1583|1567|1583.3|1567.3|1580.32|1564.32|20
1639883630000|2021-12-19 03:13:50|1582.86|1566.86|1582.9|1566.9|1583|1567|1582|1566|21
1639883640000|2021-12-19 03:14:00|1582.65|1566.65|1582|1566|1582.65|1566.65|1582|1566|11
1639883650000|2021-12-19 03:14:10|1581.75|1565.75|1581.82|1565.82|1582|1566|1581.75|1565.75|5
1639883660000|2021-12-19 03:14:20|1582.05|1566.05|1581.5|1565.5|1582.2|1566.2|1581.5|1565.5|8
1639883670000|2021-12-19 03:14:30|1581.13|1565.13|1580.5|1564.5|1581.13|1565.13|1580|1564|10
1639883680000|2021-12-19 03:14:40|1580|1564|1579.92|1563.92|1580.65|1564.65|1579.92|1563.92|7
1639883700000|2021-12-19 03:15:00|1579.81|1563.81|1579.92|1563.92|1580.2|1564.2|1579.81|1563.81|7
1639883710000|2021-12-19 03:15:10|1580.18|1564.18|1580|1564|1580.18|1564.18|1580|1564|2
1639883720000|2021-12-19 03:15:20|1580.35|1564.35|1580.63|1564.63|1580.63|1564.63|1579.9|1563.9|5
1639883730000|2021-12-19 03:15:30|1580.77|1564.77|1580.95|1564.95|1580.95|1564.95|1580.44|1564.44|4
1639883740000|2021-12-19 03:15:40|1580.5|1564.5|1580.5|1564.5|1580.62|1564.62|1580.12|1564.12|6
1639883750000|2021-12-19 03:15:50|1580.1|1564.1|1580|1564|1580.65|1564.65|1579.92|1563.92|12
1639883760000|2021-12-19 03:16:00|1580.5|1564.5|1579.13|1563.13|1580.5|1564.5|1579.13|1563.13|12
1639883770000|2021-12-19 03:16:10|1579.63|1563.63|1579.15|1563.15|1579.63|1563.63|1579.13|1563.13|4
1639883790000|2021-12-19 03:16:30|1579.03|1563.03|1578.4|1562.4|1579.03|1563.03|1578.07|1562.07|6
1639883800000|2021-12-19 03:16:40|1578.78|1562.78|1577.92|1561.92|1578.78|1562.78|1577.92|1561.92|12
1639883810000|2021-12-19 03:16:50|1577.5|1561.5|1577.98|1561.98|1578.27|1562.27|1577.5|1561.5|11
1639883820000|2021-12-19 03:17:00|1578.07|1562.07|1578.17|1562.17|1578.25|1562.25|1577.97|1561.97|5
1639883830000|2021-12-19 03:17:10|1578.22|1562.22|1578.22|1562.22|1578.3|1562.3|1577.8|1561.8|5
1639883840000|2021-12-19 03:17:20|1578.17|1562.17|1578.69|1562.69|1578.7|1562.7|1578.17|1562.17|6
1639883850000|2021-12-19 03:17:30|1578.7|1562.7|1578.41|1562.41|1579|1563|1578.13|1562.13|7
1639883860000|2021-12-19 03:17:40|1578.13|1562.13|1578.75|1562.75|1578.95|1562.95|1578.13|1562.13|18
1639883870000|2021-12-19 03:17:50|1579.15|1563.15|1582.81|1566.81|1582.81|1566.81|1579.15|1563.15|16
1639883880000|2021-12-19 03:18:00|1583.05|1567.05|1582.4|1566.4|1583.15|1567.15|1582.4|1566.4|11
1639883890000|2021-12-19 03:18:10|1582.02|1566.02|1581.82|1565.82|1582.25|1566.25|1581.75|1565.75|7
1639883900000|2021-12-19 03:18:20|1581.81|1565.81|1582.19|1566.19|1582.19|1566.19|1581.81|1565.81|6
1639883910000|2021-12-19 03:18:30|1582|1566|1583.5|1567.5|1583.5|1567.5|1582|1566|9
1639883920000|2021-12-19 03:18:40|1583.75|1567.75|1585.1|1569.1|1586.22|1570.22|1583.75|1567.75|24
1639883930000|2021-12-19 03:18:50|1584.5|1568.5|1584.42|1568.42|1585|1569|1583.5|1567.5|12
1639883940000|2021-12-19 03:19:00|1584.5|1568.5|1583.08|1567.08|1584.5|1568.5|1583.08|1567.08|7
1639883950000|2021-12-19 03:19:10|1582.5|1566.5|1582.11|1566.11|1583|1567|1581.94|1565.94|9
1639883960000|2021-12-19 03:19:20|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1639883970000|2021-12-19 03:19:30|1582.21|1566.21|1582.02|1566.02|1582.3|1566.3|1582.02|1566.02|8
1639883980000|2021-12-19 03:19:40|1582.15|1566.15|1582.02|1566.02|1582.15|1566.15|1581.61|1565.61|6
1639883990000|2021-12-19 03:19:50|1581.6|1565.6|1581.33|1565.33|1582|1566|1581.33|1565.33|7
1639884000000|2021-12-19 03:20:00|1581.5|1565.5|1582.75|1566.75|1582.82|1566.82|1581.33|1565.33|10
1639884010000|2021-12-19 03:20:10|1582.5|1566.5|1582.07|1566.07|1582.5|1566.5|1582.07|1566.07|5
1639884020000|2021-12-19 03:20:20|1582.13|1566.13|1582.64|1566.64|1582.64|1566.64|1582.02|1566.02|10
1639884030000|2021-12-19 03:20:30|1582.35|1566.35|1582.1|1566.1|1582.79|1566.79|1582.1|1566.1|4
1639884040000|2021-12-19 03:20:40|1582|1566|1581.25|1565.25|1582|1566|1581.25|1565.25|5
1639884050000|2021-12-19 03:20:50|1581.75|1565.75|1582|1566|1582.07|1566.07|1581.5|1565.5|12
1639884060000|2021-12-19 03:21:00|1581.99|1565.99|1582.03|1566.03|1582.03|1566.03|1581.92|1565.92|3
1639884070000|2021-12-19 03:21:10|1581.92|1565.92|1581.92|1565.92|1581.92|1565.92|1581.92|1565.92|1
1639884080000|2021-12-19 03:21:20|1582.13|1566.13|1582.78|1566.78|1582.78|1566.78|1582|1566|7
1639884090000|2021-12-19 03:21:30|1582.87|1566.87|1582.87|1566.87|1582.87|1566.87|1582.87|1566.87|1
1639884100000|2021-12-19 03:21:40|1582.5|1566.5|1583|1567|1583.45|1567.45|1582.5|1566.5|6
1639884110000|2021-12-19 03:21:50|1583.15|1567.15|1583|1567|1583.15|1567.15|1583|1567|2
1639884120000|2021-12-19 03:22:00|1583.13|1567.13|1583|1567|1583.13|1567.13|1582.72|1566.72|5
1639884130000|2021-12-19 03:22:10|1582.89|1566.89|1582.92|1566.92|1583|1567|1582.89|1566.89|5
1639884140000|2021-12-19 03:22:20|1583.05|1567.05|1582|1566|1583.05|1567.05|1582|1566|6
1639884150000|2021-12-19 03:22:30|1582.1|1566.1|1581.92|1565.92|1582.1|1566.1|1581.92|1565.92|5
1639884160000|2021-12-19 03:22:40|1582.29|1566.29|1582.25|1566.25|1583|1567|1582.25|1566.25|6
1639884170000|2021-12-19 03:22:50|1583|1567|1585.1|1569.1|1585.1|1569.1|1582.29|1566.29|18
1639884180000|2021-12-19 03:23:00|1585.36|1569.36|1585|1569|1585.63|1569.63|1584.5|1568.5|15
1639884190000|2021-12-19 03:23:10|1584.5|1568.5|1584|1568|1584.8|1568.8|1584|1568|17
1639884200000|2021-12-19 03:23:20|1583.86|1567.86|1585|1569|1585|1569|1583.86|1567.86|6
1639884210000|2021-12-19 03:23:30|1584.5|1568.5|1585|1569|1585.61|1569.61|1584.22|1568.22|13
1639884220000|2021-12-19 03:23:40|1584.72|1568.72|1586|1570|1586|1570|1584.72|1568.72|13
1639884230000|2021-12-19 03:23:50|1586.69|1570.69|1590.5|1574.5|1590.72|1574.72|1586.6|1570.6|25
1639884240000|2021-12-19 03:24:00|1590.72|1574.72|1592|1576|1592.9|1576.9|1589.92|1573.92|19
1639884250000|2021-12-19 03:24:10|1591.5|1575.5|1589.03|1573.03|1591.5|1575.5|1589.03|1573.03|16
1639884260000|2021-12-19 03:24:20|1589.53|1573.53|1589.5|1573.5|1590|1574|1588.88|1572.88|15
1639884270000|2021-12-19 03:24:30|1589.1|1573.1|1588.1|1572.1|1589.5|1573.5|1588|1572|13
1639884280000|2021-12-19 03:24:40|1588|1572|1587.98|1571.98|1588.19|1572.19|1587.15|1571.15|17
1639884290000|2021-12-19 03:24:50|1587.69|1571.69|1587.75|1571.75|1588|1572|1587.5|1571.5|18
1639884300000|2021-12-19 03:25:00|1587.86|1571.86|1587.94|1571.94|1588.05|1572.05|1587.5|1571.5|7
1639884310000|2021-12-19 03:25:10|1587.98|1571.98|1589|1573|1589.5|1573.5|1587.98|1571.98|12
1639884320000|2021-12-19 03:25:20|1589.35|1573.35|1589.75|1573.75|1589.8|1573.8|1589|1573|7
1639884330000|2021-12-19 03:25:30|1589.5|1573.5|1589.79|1573.79|1590.1|1574.1|1589.22|1573.22|10
1639884340000|2021-12-19 03:25:40|1589.88|1573.88|1589.81|1573.81|1590.25|1574.25|1589.5|1573.5|11
1639884350000|2021-12-19 03:25:50|1589.5|1573.5|1590.79|1574.79|1591|1575|1589.5|1573.5|13
1639884360000|2021-12-19 03:26:00|1590.47|1574.47|1590.3|1574.3|1590.5|1574.5|1589.65|1573.65|14
1639884370000|2021-12-19 03:26:10|1590.5|1574.5|1588.09|1572.09|1590.5|1574.5|1588|1572|13
1639884380000|2021-12-19 03:26:20|1588.01|1572.01|1588.8|1572.8|1588.8|1572.8|1587.9|1571.9|9
1639884390000|2021-12-19 03:26:30|1588.55|1572.55|1588.42|1572.42|1588.9|1572.9|1588.42|1572.42|7
1639884400000|2021-12-19 03:26:40|1588|1572|1588|1572|1588|1572|1588|1572|1
1639884410000|2021-12-19 03:26:50|1588.5|1572.5|1589|1573|1589.25|1573.25|1588.5|1572.5|9
1639884420000|2021-12-19 03:27:00|1589.35|1573.35|1589.75|1573.75|1589.75|1573.75|1589.22|1573.22|11
1639884430000|2021-12-19 03:27:10|1589.5|1573.5|1589.79|1573.79|1590.15|1574.15|1589.5|1573.5|9
1639884440000|2021-12-19 03:27:20|1590.1|1574.1|1590|1574|1590.1|1574.1|1589.5|1573.5|4
1639884450000|2021-12-19 03:27:30|1589.95|1573.95|1590|1574|1590.07|1574.07|1589.75|1573.75|5
1639884460000|2021-12-19 03:27:40|1590.5|1574.5|1590.25|1574.25|1590.5|1574.5|1590.25|1574.25|2
1639884470000|2021-12-19 03:27:50|1590.5|1574.5|1590.7|1574.7|1591.15|1575.15|1590.5|1574.5|11
1639884480000|2021-12-19 03:28:00|1590.96|1574.96|1590.5|1574.5|1590.96|1574.96|1590.5|1574.5|4
1639884490000|2021-12-19 03:28:10|1590.7|1574.7|1590.5|1574.5|1590.7|1574.7|1590.5|1574.5|2
1639884500000|2021-12-19 03:28:20|1590.19|1574.19|1589.92|1573.92|1590.19|1574.19|1589.13|1573.13|9
1639884510000|2021-12-19 03:28:30|1589.5|1573.5|1589.2|1573.2|1590|1574|1589.2|1573.2|12
1639884520000|2021-12-19 03:28:40|1589.5|1573.5|1590.09|1574.09|1590.09|1574.09|1589.5|1573.5|6
1639884530000|2021-12-19 03:28:50|1590.08|1574.08|1590.25|1574.25|1590.35|1574.35|1589.69|1573.69|13
1639884540000|2021-12-19 03:29:00|1590.35|1574.35|1590.5|1574.5|1590.68|1574.68|1590.1|1574.1|16
1639884550000|2021-12-19 03:29:10|1590.58|1574.58|1590.6|1574.6|1590.68|1574.68|1590.5|1574.5|17
1639884560000|2021-12-19 03:29:20|1590.5|1574.5|1590.23|1574.23|1590.6|1574.6|1590.23|1574.23|12
1639884570000|2021-12-19 03:29:30|1589.88|1573.88|1590.04|1574.04|1590.15|1574.15|1589.47|1573.47|16
1639884580000|2021-12-19 03:29:40|1589.81|1573.81|1589.22|1573.22|1589.81|1573.81|1589|1573|7
1639884590000|2021-12-19 03:29:50|1589.72|1573.72|1589.72|1573.72|1590|1574|1589.72|1573.72|5
1639884600000|2021-12-19 03:30:00|1589.79|1573.79|1590.9|1574.9|1590.9|1574.9|1589.79|1573.79|12
1639884610000|2021-12-19 03:30:10|1590.7|1574.7|1590.61|1574.61|1590.93|1574.93|1590.5|1574.5|9
1639884620000|2021-12-19 03:30:20|1590.86|1574.86|1591.45|1575.45|1591.5|1575.5|1590.86|1574.86|9
1639884630000|2021-12-19 03:30:30|1591.35|1575.35|1591.35|1575.35|1591.35|1575.35|1591.35|1575.35|1
1639884640000|2021-12-19 03:30:40|1591.03|1575.03|1592.5|1576.5|1592.5|1576.5|1591.03|1575.03|8
1639884650000|2021-12-19 03:30:50|1592.26|1576.26|1592.5|1576.5|1592.5|1576.5|1591.95|1575.95|3
1639884660000|2021-12-19 03:31:00|1591.75|1575.75|1591.5|1575.5|1592.5|1576.5|1591.5|1575.5|5
1639884670000|2021-12-19 03:31:10|1591.2|1575.2|1591.5|1575.5|1592|1576|1591.2|1575.2|6
1639884680000|2021-12-19 03:31:20|1591.55|1575.55|1592.5|1576.5|1592.5|1576.5|1591.5|1575.5|3
1639884690000|2021-12-19 03:31:30|1592.25|1576.25|1592.96|1576.96|1592.96|1576.96|1592.25|1576.25|9
1639884700000|2021-12-19 03:31:40|1593.05|1577.05|1593.25|1577.25|1593.25|1577.25|1592.92|1576.92|6
1639884710000|2021-12-19 03:31:50|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593|1577|8
1639884720000|2021-12-19 03:32:00|1593.57|1577.57|1593.4|1577.4|1593.57|1577.57|1593.4|1577.4|3
1639884730000|2021-12-19 03:32:10|1593|1577|1593.03|1577.03|1593.05|1577.05|1592.5|1576.5|7
1639884740000|2021-12-19 03:32:20|1593|1577|1592.92|1576.92|1593.05|1577.05|1592.92|1576.92|7
1639884750000|2021-12-19 03:32:30|1593|1577|1593|1577|1593.25|1577.25|1593|1577|7
1639884760000|2021-12-19 03:32:40|1593.2|1577.2|1593|1577|1593.2|1577.2|1593|1577|4
1639884770000|2021-12-19 03:32:50|1592.92|1576.92|1593.15|1577.15|1593.15|1577.15|1592.92|1576.92|4
1639884780000|2021-12-19 03:33:00|1593|1577|1593|1577|1593.15|1577.15|1592.81|1576.81|6
1639884800000|2021-12-19 03:33:20|1593.25|1577.25|1594.63|1578.63|1594.63|1578.63|1593.25|1577.25|6
1639884810000|2021-12-19 03:33:30|1594.5|1578.5|1595.36|1579.36|1595.5|1579.5|1594.5|1578.5|11
1639884820000|2021-12-19 03:33:40|1595.25|1579.25|1595.25|1579.25|1595.5|1579.5|1594.98|1578.98|8
1639884830000|2021-12-19 03:33:50|1595.19|1579.19|1593.5|1577.5|1595.19|1579.19|1593.5|1577.5|6
1639884840000|2021-12-19 03:34:00|1593.96|1577.96|1595.08|1579.08|1595.08|1579.08|1593.96|1577.96|11
1639884850000|2021-12-19 03:34:10|1595.45|1579.45|1595.5|1579.5|1596.15|1580.15|1595.45|1579.45|5
1639884860000|2021-12-19 03:34:20|1595.6|1579.6|1596.5|1580.5|1596.75|1580.75|1595.6|1579.6|7
1639884870000|2021-12-19 03:34:30|1596.7|1580.7|1598.1|1582.1|1598.1|1582.1|1596.55|1580.55|5
1639884880000|2021-12-19 03:34:40|1598.29|1582.29|1599.3|1583.3|1599.3|1583.3|1598.1|1582.1|3
1639884890000|2021-12-19 03:34:50|1599.5|1583.5|1601|1585|1601.3|1585.3|1599.5|1583.5|10
1639884900000|2021-12-19 03:35:00|1601.5|1585.5|1601.45|1585.45|1601.5|1585.5|1601.45|1585.45|2
1639884910000|2021-12-19 03:35:10|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1601.5|1585.5|1
1639884920000|2021-12-19 03:35:20|1601.72|1585.72|1602|1586|1602.5|1586.5|1601.5|1585.5|6
1639884930000|2021-12-19 03:35:30|1602.75|1586.75|1602.77|1586.77|1603.05|1587.05|1602.25|1586.25|12
1639884940000|2021-12-19 03:35:40|1603.05|1587.05|1604.14|1588.14|1604.14|1588.14|1603.05|1587.05|7
1639884950000|2021-12-19 03:35:50|1604.29|1588.29|1603.35|1587.35|1604.29|1588.29|1603.35|1587.35|4
1639884960000|2021-12-19 03:36:00|1603.5|1587.5|1603.62|1587.62|1603.65|1587.65|1603.4|1587.4|13
1639884970000|2021-12-19 03:36:10|1603.5|1587.5|1602|1586|1603.67|1587.67|1602|1586|14
1639884980000|2021-12-19 03:36:20|1601.39|1585.39|1601.39|1585.39|1601.64|1585.64|1601.39|1585.39|5
1639885000000|2021-12-19 03:36:40|1601.31|1585.31|1598.2|1582.2|1601.39|1585.39|1598.2|1582.2|10
1639885010000|2021-12-19 03:36:50|1598.1|1582.1|1597.43|1581.43|1598.1|1582.1|1597.11|1581.11|9
1639885020000|2021-12-19 03:37:00|1597.11|1581.11|1597.13|1581.13|1597.25|1581.25|1597.11|1581.11|7
1639885030000|2021-12-19 03:37:10|1597.2|1581.2|1596.82|1580.82|1597.2|1581.2|1596.72|1580.72|11
1639885040000|2021-12-19 03:37:20|1596.29|1580.29|1595.92|1579.92|1596.29|1580.29|1595.5|1579.5|9
1639885050000|2021-12-19 03:37:30|1595.99|1579.99|1595.82|1579.82|1596.08|1580.08|1595.5|1579.5|9
1639885060000|2021-12-19 03:37:40|1595.5|1579.5|1596.52|1580.52|1596.52|1580.52|1595.5|1579.5|9
1639885070000|2021-12-19 03:37:50|1596.3|1580.3|1596.5|1580.5|1597|1581|1596.3|1580.3|19
1639885080000|2021-12-19 03:38:00|1596.45|1580.45|1597.84|1581.84|1598|1582|1596|1580|11
1639885090000|2021-12-19 03:38:10|1597.56|1581.56|1598|1582|1598|1582|1597.2|1581.2|11
1639885100000|2021-12-19 03:38:20|1597.82|1581.82|1597.82|1581.82|1598|1582|1597.5|1581.5|7
1639885110000|2021-12-19 03:38:30|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597|1581|3
1639885120000|2021-12-19 03:38:40|1597|1581|1595.5|1579.5|1597.15|1581.15|1595.5|1579.5|15
1639885130000|2021-12-19 03:38:50|1595.92|1579.92|1595.5|1579.5|1596.06|1580.06|1595.5|1579.5|12
1639885140000|2021-12-19 03:39:00|1595.92|1579.92|1595.92|1579.92|1596|1580|1595.5|1579.5|11
1639885150000|2021-12-19 03:39:10|1596|1580|1596|1580|1596|1580|1595.5|1579.5|13
1639885160000|2021-12-19 03:39:20|1596.2|1580.2|1596.19|1580.19|1596.7|1580.7|1596|1580|10
1639885170000|2021-12-19 03:39:30|1596.29|1580.29|1597.25|1581.25|1597.25|1581.25|1596.29|1580.29|9
1639885180000|2021-12-19 03:39:40|1597.5|1581.5|1597.75|1581.75|1597.75|1581.75|1597.5|1581.5|11
1639885190000|2021-12-19 03:39:50|1597.82|1581.82|1597.5|1581.5|1598.05|1582.05|1597.5|1581.5|12
1639885200000|2021-12-19 03:40:00|1597.82|1581.82|1598|1582|1598.09|1582.09|1597.82|1581.82|14
1639885210000|2021-12-19 03:40:10|1598.5|1582.5|1598.79|1582.79|1598.79|1582.79|1598|1582|7
1639885220000|2021-12-19 03:40:20|1598.5|1582.5|1598.9|1582.9|1598.9|1582.9|1598.5|1582.5|5
1639885230000|2021-12-19 03:40:30|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1598.5|1582.5|1
1639885240000|2021-12-19 03:40:40|1598.9|1582.9|1598.5|1582.5|1598.9|1582.9|1598.5|1582.5|6
1639885260000|2021-12-19 03:41:00|1598.79|1582.79|1598.5|1582.5|1598.79|1582.79|1598.5|1582.5|2
1639885280000|2021-12-19 03:41:20|1598.9|1582.9|1598.9|1582.9|1598.93|1582.93|1598.5|1582.5|7
1639885290000|2021-12-19 03:41:30|1598.5|1582.5|1599|1583|1599.25|1583.25|1598.5|1582.5|7
1639885310000|2021-12-19 03:41:50|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1599.5|1583.5|1
1639885320000|2021-12-19 03:42:00|1599.1|1583.1|1599.15|1583.15|1599.15|1583.15|1599.09|1583.09|4
1639885330000|2021-12-19 03:42:10|1599.1|1583.1|1599.1|1583.1|1599.1|1583.1|1599.1|1583.1|1
1639885340000|2021-12-19 03:42:20|1599.09|1583.09|1599.1|1583.1|1599.5|1583.5|1599|1583|5
1639885350000|2021-12-19 03:42:30|1599|1583|1599.07|1583.07|1599.1|1583.1|1599|1583|15
1639885360000|2021-12-19 03:42:40|1599|1583|1599|1583|1599|1583|1599|1583|1
1639885370000|2021-12-19 03:42:50|1598.6|1582.6|1597.5|1581.5|1598.6|1582.6|1597.5|1581.5|5
1639885380000|2021-12-19 03:43:00|1597.11|1581.11|1597.45|1581.45|1597.45|1581.45|1597.11|1581.11|2
1639885390000|2021-12-19 03:43:10|1597.7|1581.7|1597.75|1581.75|1597.75|1581.75|1597.5|1581.5|6
1639885400000|2021-12-19 03:43:20|1597.5|1581.5|1597.5|1581.5|1597.75|1581.75|1597.5|1581.5|3
1639885410000|2021-12-19 03:43:30|1597.25|1581.25|1596.5|1580.5|1597.3|1581.3|1596.5|1580.5|7
1639885420000|2021-12-19 03:43:40|1597|1581|1597.15|1581.15|1597.15|1581.15|1597|1581|3
1639885430000|2021-12-19 03:43:50|1597.07|1581.07|1597|1581|1597.4|1581.4|1597|1581|4
1639885440000|2021-12-19 03:44:00|1596.92|1580.92|1596.5|1580.5|1597|1581|1596.5|1580.5|3
1639885450000|2021-12-19 03:44:10|1596.13|1580.13|1595.5|1579.5|1596.5|1580.5|1595.5|1579.5|5
1639885460000|2021-12-19 03:44:20|1595.37|1579.37|1595.35|1579.35|1595.37|1579.37|1595.06|1579.06|6
1639885470000|2021-12-19 03:44:30|1595.6|1579.6|1595.25|1579.25|1595.75|1579.75|1595.25|1579.25|6
1639885480000|2021-12-19 03:44:40|1595.15|1579.15|1595.1|1579.1|1595.15|1579.15|1595.1|1579.1|2
1639885490000|2021-12-19 03:44:50|1595.02|1579.02|1594.85|1578.85|1595.02|1579.02|1594.85|1578.85|3
1639885500000|2021-12-19 03:45:00|1594.75|1578.75|1594.96|1578.96|1595.5|1579.5|1594.48|1578.48|5
1639885510000|2021-12-19 03:45:10|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1595.35|1579.35|1
1639885520000|2021-12-19 03:45:20|1595.15|1579.15|1595.15|1579.15|1595.15|1579.15|1595.07|1579.07|3
1639885530000|2021-12-19 03:45:30|1595.45|1579.45|1595.45|1579.45|1595.45|1579.45|1595.45|1579.45|1
1639885540000|2021-12-19 03:45:40|1595.67|1579.67|1596.5|1580.5|1596.5|1580.5|1595.5|1579.5|7
1639885550000|2021-12-19 03:45:50|1596.69|1580.69|1596.5|1580.5|1596.79|1580.79|1596|1580|10
1639885560000|2021-12-19 03:46:00|1596.79|1580.79|1597|1581|1597|1581|1596.5|1580.5|12
1639885570000|2021-12-19 03:46:10|1596.92|1580.92|1597|1581|1597.35|1581.35|1596.92|1580.92|5
1639885580000|2021-12-19 03:46:20|1596.82|1580.82|1597.3|1581.3|1597.3|1581.3|1596.5|1580.5|10
1639885590000|2021-12-19 03:46:30|1597.1|1581.1|1595.5|1579.5|1597.1|1581.1|1595.5|1579.5|8
1639885600000|2021-12-19 03:46:40|1595.3|1579.3|1595.3|1579.3|1595.3|1579.3|1595.3|1579.3|1
1639885610000|2021-12-19 03:46:50|1595.4|1579.4|1595.4|1579.4|1595.4|1579.4|1595.4|1579.4|1
1639885620000|2021-12-19 03:47:00|1595.45|1579.45|1595.75|1579.75|1596|1580|1595.45|1579.45|10
1639885630000|2021-12-19 03:47:10|1595.5|1579.5|1595.75|1579.75|1595.9|1579.9|1595.5|1579.5|17
1639885640000|2021-12-19 03:47:20|1595.5|1579.5|1595.75|1579.75|1595.75|1579.75|1595.5|1579.5|14
1639885650000|2021-12-19 03:47:30|1595.5|1579.5|1595.5|1579.5|1595.75|1579.75|1595.5|1579.5|3
1639885660000|2021-12-19 03:47:40|1595|1579|1595|1579|1595|1579|1595|1579|1
1639885670000|2021-12-19 03:47:50|1594.46|1578.46|1594.46|1578.46|1594.46|1578.46|1594.46|1578.46|1
1639885680000|2021-12-19 03:48:00|1594.71|1578.71|1595.35|1579.35|1595.35|1579.35|1594.48|1578.48|5
1639885690000|2021-12-19 03:48:10|1595.3|1579.3|1595.3|1579.3|1595.3|1579.3|1595.3|1579.3|1
1639885720000|2021-12-19 03:48:40|1595.4|1579.4|1595.92|1579.92|1596|1580|1595.4|1579.4|10
1639885730000|2021-12-19 03:48:50|1595.75|1579.75|1596|1580|1596.35|1580.35|1595.5|1579.5|6
1639885740000|2021-12-19 03:49:00|1596.35|1580.35|1595.92|1579.92|1596.35|1580.35|1595.92|1579.92|4
1639885750000|2021-12-19 03:49:10|1596|1580|1595.5|1579.5|1596|1580|1595.5|1579.5|2
1639885760000|2021-12-19 03:49:20|1595.22|1579.22|1595.22|1579.22|1595.22|1579.22|1595|1579|5
1639885770000|2021-12-19 03:49:30|1595.25|1579.25|1594.74|1578.74|1595.25|1579.25|1594.46|1578.46|16
1639885780000|2021-12-19 03:49:40|1594.46|1578.46|1594.74|1578.74|1594.79|1578.79|1594.46|1578.46|8
1639885790000|2021-12-19 03:49:50|1594.46|1578.46|1594.46|1578.46|1594.46|1578.46|1594.46|1578.46|1
1639885800000|2021-12-19 03:50:00|1593.5|1577.5|1593.35|1577.35|1593.75|1577.75|1593.35|1577.35|4
1639885810000|2021-12-19 03:50:10|1592.5|1576.5|1592.42|1576.42|1592.5|1576.5|1592.31|1576.31|4
1639885820000|2021-12-19 03:50:20|1592.5|1576.5|1592.32|1576.32|1592.5|1576.5|1592.32|1576.32|3
1639885830000|2021-12-19 03:50:30|1592.5|1576.5|1590.5|1574.5|1592.5|1576.5|1590.5|1574.5|7
1639885840000|2021-12-19 03:50:40|1590.7|1574.7|1590.5|1574.5|1590.7|1574.7|1590.5|1574.5|3
1639885850000|2021-12-19 03:50:50|1591|1575|1590.53|1574.53|1591.28|1575.28|1590.5|1574.5|4
1639885860000|2021-12-19 03:51:00|1590.5|1574.5|1591.5|1575.5|1591.69|1575.69|1590.5|1574.5|3
1639885870000|2021-12-19 03:51:10|1590.66|1574.66|1590.5|1574.5|1590.66|1574.66|1590.5|1574.5|5
1639885880000|2021-12-19 03:51:20|1590.23|1574.23|1590.19|1574.19|1590.5|1574.5|1589.6|1573.6|15
1639885890000|2021-12-19 03:51:30|1590|1574|1590.92|1574.92|1591.15|1575.15|1590|1574|8
1639885900000|2021-12-19 03:51:40|1590.97|1574.97|1591|1575|1591.1|1575.1|1590.92|1574.92|4
1639885920000|2021-12-19 03:52:00|1590.97|1574.97|1590.5|1574.5|1591.1|1575.1|1590.5|1574.5|6
1639885930000|2021-12-19 03:52:10|1590.92|1574.92|1592.41|1576.41|1592.41|1576.41|1590.5|1574.5|12
1639885940000|2021-12-19 03:52:20|1592.61|1576.61|1592.45|1576.45|1592.61|1576.61|1592.29|1576.29|5
1639885950000|2021-12-19 03:52:30|1592.48|1576.48|1592.34|1576.34|1592.5|1576.5|1592.19|1576.19|15
1639885960000|2021-12-19 03:52:40|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.47|1576.47|3
1639885970000|2021-12-19 03:52:50|1592.58|1576.58|1592.58|1576.58|1592.58|1576.58|1592.58|1576.58|1
1639885980000|2021-12-19 03:53:00|1592.53|1576.53|1592.47|1576.47|1592.53|1576.53|1592.37|1576.37|5
1639885990000|2021-12-19 03:53:10|1592.34|1576.34|1591.5|1575.5|1592.34|1576.34|1591.39|1575.39|7
1639886000000|2021-12-19 03:53:20|1592.14|1576.14|1591.56|1575.56|1592.14|1576.14|1591.56|1575.56|3
1639886020000|2021-12-19 03:53:40|1592.25|1576.25|1592.25|1576.25|1592.25|1576.25|1592.25|1576.25|1
1639886040000|2021-12-19 03:54:00|1592.5|1576.5|1592.48|1576.48|1592.55|1576.55|1592.48|1576.48|4
1639886050000|2021-12-19 03:54:10|1592.5|1576.5|1592.53|1576.53|1592.55|1576.55|1592.5|1576.5|3
1639886060000|2021-12-19 03:54:20|1592.5|1576.5|1593.38|1577.38|1593.47|1577.47|1592.5|1576.5|4
1639886080000|2021-12-19 03:54:40|1593.3|1577.3|1592.11|1576.11|1593.3|1577.3|1592.11|1576.11|6
1639886100000|2021-12-19 03:55:00|1593|1577|1592|1576|1593|1577|1592|1576|5
1639886110000|2021-12-19 03:55:10|1591.95|1575.95|1591.92|1575.92|1592.25|1576.25|1591.92|1575.92|6
1639886120000|2021-12-19 03:55:20|1591.97|1575.97|1591|1575|1592.1|1576.1|1591|1575|6
1639886130000|2021-12-19 03:55:30|1590.92|1574.92|1591.25|1575.25|1591.25|1575.25|1590.5|1574.5|5
1639886140000|2021-12-19 03:55:40|1590.92|1574.92|1591.12|1575.12|1591.12|1575.12|1590.92|1574.92|2
1639886160000|2021-12-19 03:56:00|1591|1575|1592|1576|1592|1576|1591|1575|5
1639886170000|2021-12-19 03:56:10|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1592.5|1576.5|1
1639886180000|2021-12-19 03:56:20|1592.1|1576.1|1592.1|1576.1|1592.1|1576.1|1592.1|1576.1|1
1639886190000|2021-12-19 03:56:30|1592.24|1576.24|1592.24|1576.24|1592.24|1576.24|1592.24|1576.24|1
1639886200000|2021-12-19 03:56:40|1592.05|1576.05|1592|1576|1592.05|1576.05|1592|1576|2
1639886220000|2021-12-19 03:57:00|1592.02|1576.02|1591.45|1575.45|1592.02|1576.02|1591.45|1575.45|4
1639886230000|2021-12-19 03:57:10|1591.22|1575.22|1591.22|1575.22|1591.3|1575.3|1591.22|1575.22|3
1639886250000|2021-12-19 03:57:30|1591.2|1575.2|1591.25|1575.25|1591.25|1575.25|1591.2|1575.2|2
1639886260000|2021-12-19 03:57:40|1591.3|1575.3|1591.3|1575.3|1591.3|1575.3|1591.3|1575.3|1
1639886270000|2021-12-19 03:57:50|1591|1575|1591|1575|1591|1575|1591|1575|1
1639886280000|2021-12-19 03:58:00|1591.34|1575.34|1591|1575|1591.34|1575.34|1591|1575|2
1639886290000|2021-12-19 03:58:10|1591.07|1575.07|1590.5|1574.5|1591.07|1575.07|1590.1|1574.1|4
1639886300000|2021-12-19 03:58:20|1590|1574|1588.82|1572.82|1590|1574|1588.82|1572.82|5
1639886310000|2021-12-19 03:58:30|1588.25|1572.25|1588.25|1572.25|1588.5|1572.5|1588.25|1572.25|3
1639886320000|2021-12-19 03:58:40|1588|1572|1587.92|1571.92|1588.13|1572.13|1587.92|1571.92|4
1639886330000|2021-12-19 03:58:50|1588.2|1572.2|1588.69|1572.69|1588.69|1572.69|1587.5|1571.5|5
1639886340000|2021-12-19 03:59:00|1588.5|1572.5|1588.79|1572.79|1588.79|1572.79|1588.5|1572.5|2
1639886350000|2021-12-19 03:59:10|1589.45|1573.45|1589|1573|1589.5|1573.5|1589|1573|3
1639886360000|2021-12-19 03:59:20|1589.3|1573.3|1589.1|1573.1|1589.5|1573.5|1588.9|1572.9|5
1639886370000|2021-12-19 03:59:30|1589.15|1573.15|1588.92|1572.92|1589.15|1573.15|1588.92|1572.92|5
1639886400000|2021-12-19 04:00:00|1589.2|1573.2|1590|1574|1590|1574|1589.02|1573.02|6
1639886410000|2021-12-19 04:00:10|1590.5|1574.5|1590|1574|1590.5|1574.5|1590|1574|6
1639886420000|2021-12-19 04:00:20|1590.06|1574.06|1590|1574|1590.06|1574.06|1590|1574|2
1639886430000|2021-12-19 04:00:30|1589.9|1573.9|1590|1574|1590|1574|1589.9|1573.9|2
1639886440000|2021-12-19 04:00:40|1589.9|1573.9|1589.9|1573.9|1590|1574|1589.9|1573.9|3
1639886450000|2021-12-19 04:00:50|1590.09|1574.09|1590|1574|1590.09|1574.09|1590|1574|2
1639886460000|2021-12-19 04:01:00|1590.4|1574.4|1591.43|1575.43|1591.43|1575.43|1590|1574|6
1639886470000|2021-12-19 04:01:10|1591.44|1575.44|1590.88|1574.88|1591.5|1575.5|1590.5|1574.5|9
1639886480000|2021-12-19 04:01:20|1590.78|1574.78|1590.78|1574.78|1590.88|1574.88|1590.78|1574.78|13
1639886490000|2021-12-19 04:01:30|1590.88|1574.88|1590.5|1574.5|1591.03|1575.03|1590.5|1574.5|9
1639886500000|2021-12-19 04:01:40|1590.27|1574.27|1590.88|1574.88|1590.88|1574.88|1590.22|1574.22|8
1639886510000|2021-12-19 04:01:50|1590.78|1574.78|1590.78|1574.78|1590.78|1574.78|1590.78|1574.78|1
1639886520000|2021-12-19 04:02:00|1590.56|1574.56|1590.69|1574.69|1590.98|1574.98|1590.56|1574.56|3
1639886540000|2021-12-19 04:02:20|1590.82|1574.82|1591.44|1575.44|1591.44|1575.44|1590.82|1574.82|5
1639886550000|2021-12-19 04:02:30|1591.38|1575.38|1592.23|1576.23|1592.23|1576.23|1591.23|1575.23|7
1639886560000|2021-12-19 04:02:40|1592.4|1576.4|1593.57|1577.57|1593.59|1577.59|1592.4|1576.4|10
1639886570000|2021-12-19 04:02:50|1593.55|1577.55|1593.5|1577.5|1594.1|1578.1|1593.5|1577.5|5
1639886580000|2021-12-19 04:03:00|1593.81|1577.81|1593.81|1577.81|1594|1578|1593.5|1577.5|9
1639886590000|2021-12-19 04:03:10|1593.8|1577.8|1593.5|1577.5|1593.95|1577.95|1593.45|1577.45|12
1639886600000|2021-12-19 04:03:20|1594|1578|1593.5|1577.5|1594|1578|1593.5|1577.5|2
1639886610000|2021-12-19 04:03:30|1593.2|1577.2|1592.5|1576.5|1593.2|1577.2|1592.49|1576.49|11
1639886620000|2021-12-19 04:03:40|1592.79|1576.79|1592.5|1576.5|1593|1577|1592.42|1576.42|7
1639886630000|2021-12-19 04:03:50|1592.35|1576.35|1592|1576|1592.5|1576.5|1592|1576|3
1639886640000|2021-12-19 04:04:00|1592.5|1576.5|1591.75|1575.75|1592.5|1576.5|1591.5|1575.5|6
1639886650000|2021-12-19 04:04:10|1591.5|1575.5|1591.5|1575.5|1591.5|1575.5|1591.4|1575.4|4
1639886660000|2021-12-19 04:04:20|1591|1575|1591|1575|1591|1575|1591|1575|1
1639886670000|2021-12-19 04:04:30|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1639886690000|2021-12-19 04:04:50|1590.56|1574.56|1590.5|1574.5|1590.56|1574.56|1590.5|1574.5|2
1639886700000|2021-12-19 04:05:00|1590.57|1574.57|1591.59|1575.59|1591.59|1575.59|1590.5|1574.5|5
1639886710000|2021-12-19 04:05:10|1591.77|1575.77|1592.5|1576.5|1592.5|1576.5|1591.77|1575.77|6
1639886720000|2021-12-19 04:05:20|1592.09|1576.09|1592.09|1576.09|1592.09|1576.09|1591.67|1575.67|5
1639886730000|2021-12-19 04:05:30|1592|1576|1591.55|1575.55|1592|1576|1591.39|1575.39|3
1639886740000|2021-12-19 04:05:40|1591.49|1575.49|1592.05|1576.05|1592.05|1576.05|1591.49|1575.49|3
1639886750000|2021-12-19 04:05:50|1591.85|1575.85|1591.35|1575.35|1591.85|1575.85|1591.35|1575.35|2
1639886760000|2021-12-19 04:06:00|1591.1|1575.1|1590.5|1574.5|1591.1|1575.1|1590.5|1574.5|6
1639886770000|2021-12-19 04:06:10|1590.75|1574.75|1590.5|1574.5|1590.75|1574.75|1590.5|1574.5|4
1639886780000|2021-12-19 04:06:20|1590.75|1574.75|1590.22|1574.22|1591|1575|1589.8|1573.8|11
1639886790000|2021-12-19 04:06:30|1589.8|1573.8|1590.5|1574.5|1590.5|1574.5|1589.8|1573.8|4
1639886800000|2021-12-19 04:06:40|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1
1639886810000|2021-12-19 04:06:50|1590.5|1574.5|1591|1575|1591.35|1575.35|1590.5|1574.5|3
1639886820000|2021-12-19 04:07:00|1591.25|1575.25|1591|1575|1591.25|1575.25|1591|1575|2
1639886860000|2021-12-19 04:07:40|1591.45|1575.45|1591|1575|1591.45|1575.45|1591|1575|2
1639886870000|2021-12-19 04:07:50|1591.66|1575.66|1591.5|1575.5|1592.5|1576.5|1591.5|1575.5|5
1639886880000|2021-12-19 04:08:00|1591.95|1575.95|1592|1576|1592|1576|1591.5|1575.5|4
1639886890000|2021-12-19 04:08:10|1591.63|1575.63|1591.63|1575.63|1592.05|1576.05|1591.63|1575.63|5
1639886900000|2021-12-19 04:08:20|1592.13|1576.13|1591.99|1575.99|1592.13|1576.13|1591.5|1575.5|13
1639886910000|2021-12-19 04:08:30|1592|1576|1591.28|1575.28|1592|1576|1591.28|1575.28|7
1639886920000|2021-12-19 04:08:40|1591.78|1575.78|1591.28|1575.28|1591.78|1575.78|1591.28|1575.28|2
1639886930000|2021-12-19 04:08:50|1591.07|1575.07|1591.05|1575.05|1591.23|1575.23|1591.05|1575.05|4
1639886940000|2021-12-19 04:09:00|1590.92|1574.92|1591.05|1575.05|1591.05|1575.05|1590.92|1574.92|2
1639886950000|2021-12-19 04:09:10|1590.97|1574.97|1591.05|1575.05|1591.05|1575.05|1590.97|1574.97|2
1639886960000|2021-12-19 04:09:20|1590.97|1574.97|1591.05|1575.05|1591.2|1575.2|1590.97|1574.97|3
1639886970000|2021-12-19 04:09:30|1590.73|1574.73|1591.23|1575.23|1591.53|1575.53|1590.73|1574.73|3
1639886980000|2021-12-19 04:09:40|1591.05|1575.05|1591.75|1575.75|1591.75|1575.75|1591.05|1575.05|10
1639886990000|2021-12-19 04:09:50|1591.42|1575.42|1592.16|1576.16|1592.16|1576.16|1591.42|1575.42|8
1639887000000|2021-12-19 04:10:00|1591.85|1575.85|1591.85|1575.85|1591.85|1575.85|1591.85|1575.85|1
1639887010000|2021-12-19 04:10:10|1591.44|1575.44|1591.5|1575.5|1591.5|1575.5|1591.44|1575.44|2
1639887020000|2021-12-19 04:10:20|1591.33|1575.33|1590.5|1574.5|1591.42|1575.42|1590.5|1574.5|3
1639887030000|2021-12-19 04:10:30|1590.31|1574.31|1590.31|1574.31|1590.5|1574.5|1590.31|1574.31|3
1639887040000|2021-12-19 04:10:40|1590|1574|1590.5|1574.5|1590.5|1574.5|1590|1574|5
1639887050000|2021-12-19 04:10:50|1590|1574|1590.31|1574.31|1590.31|1574.31|1590|1574|6
1639887060000|2021-12-19 04:11:00|1590.5|1574.5|1589.81|1573.81|1590.5|1574.5|1589.81|1573.81|3
1639887070000|2021-12-19 04:11:10|1590|1574|1590|1574|1590|1574|1589.5|1573.5|4
1639887080000|2021-12-19 04:11:20|1589.81|1573.81|1589.81|1573.81|1589.81|1573.81|1589.81|1573.81|1
1639887100000|2021-12-19 04:11:40|1589.5|1573.5|1589.81|1573.81|1589.81|1573.81|1589.31|1573.31|7
1639887120000|2021-12-19 04:12:00|1589.5|1573.5|1589.81|1573.81|1590|1574|1589.5|1573.5|6
1639887140000|2021-12-19 04:12:20|1590.1|1574.1|1589.5|1573.5|1590.1|1574.1|1589.5|1573.5|3
1639887150000|2021-12-19 04:12:30|1590.85|1574.85|1590.69|1574.69|1590.85|1574.85|1590.69|1574.69|2
1639887160000|2021-12-19 04:12:40|1590.5|1574.5|1590.69|1574.69|1590.69|1574.69|1590.5|1574.5|2
1639887170000|2021-12-19 04:12:50|1590.81|1574.81|1591.6|1575.6|1591.6|1575.6|1590.81|1574.81|11
1639887180000|2021-12-19 04:13:00|1591.5|1575.5|1591.59|1575.59|1591.6|1575.6|1591.25|1575.25|8
1639887190000|2021-12-19 04:13:10|1591.5|1575.5|1590.9|1574.9|1591.59|1575.59|1590.5|1574.5|11
1639887200000|2021-12-19 04:13:20|1590.5|1574.5|1590.9|1574.9|1590.9|1574.9|1590.5|1574.5|4
1639887210000|2021-12-19 04:13:30|1590.85|1574.85|1590.35|1574.35|1590.85|1574.85|1590.35|1574.35|2
1639887220000|2021-12-19 04:13:40|1590|1574|1590|1574|1590|1574|1590|1574|1
1639887230000|2021-12-19 04:13:50|1589.75|1573.75|1589.2|1573.2|1589.75|1573.75|1589.2|1573.2|3
1639887240000|2021-12-19 04:14:00|1589.5|1573.5|1589.05|1573.05|1589.5|1573.5|1588.85|1572.85|4
1639887250000|2021-12-19 04:14:10|1589|1573|1588.82|1572.82|1589|1573|1588.82|1572.82|4
1639887260000|2021-12-19 04:14:20|1589|1573|1589|1573|1589|1573|1589|1573|1
1639887270000|2021-12-19 04:14:30|1589.5|1573.5|1589.75|1573.75|1589.75|1573.75|1589.25|1573.25|5
1639887280000|2021-12-19 04:14:40|1589.5|1573.5|1589.22|1573.22|1589.7|1573.7|1588.9|1572.9|6
1639887290000|2021-12-19 04:14:50|1589|1573|1589.45|1573.45|1589.45|1573.45|1589|1573|8
1639887300000|2021-12-19 04:15:00|1589.38|1573.38|1589.79|1573.79|1589.85|1573.85|1589.13|1573.13|11
1639887310000|2021-12-19 04:15:10|1589.5|1573.5|1589.5|1573.5|1589.79|1573.79|1589.5|1573.5|3
1639887340000|2021-12-19 04:15:40|1589.59|1573.59|1589.5|1573.5|1589.65|1573.65|1589.5|1573.5|4
1639887360000|2021-12-19 04:16:00|1589.69|1573.69|1589.5|1573.5|1589.8|1573.8|1589.5|1573.5|3
1639887370000|2021-12-19 04:16:10|1590.5|1574.5|1590|1574|1590.5|1574.5|1590|1574|2
1639887380000|2021-12-19 04:16:20|1590.2|1574.2|1589.5|1573.5|1590.2|1574.2|1589.5|1573.5|3
1639887390000|2021-12-19 04:16:30|1589.92|1573.92|1589.92|1573.92|1589.92|1573.92|1589.92|1573.92|1
1639887400000|2021-12-19 04:16:40|1590.04|1574.04|1589.92|1573.92|1590.13|1574.13|1589.92|1573.92|3
1639887410000|2021-12-19 04:16:50|1589.9|1573.9|1589.02|1573.02|1590|1574|1589.02|1573.02|6
1639887420000|2021-12-19 04:17:00|1588.82|1572.82|1588.75|1572.75|1589|1573|1588.75|1572.75|4
1639887430000|2021-12-19 04:17:10|1589|1573|1588.45|1572.45|1589|1573|1588.45|1572.45|3
1639887450000|2021-12-19 04:17:30|1588|1572|1586.79|1570.79|1588|1572|1586.79|1570.79|8
1639887460000|2021-12-19 04:17:40|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639887470000|2021-12-19 04:17:50|1586.35|1570.35|1586.25|1570.25|1586.35|1570.35|1586.25|1570.25|2
1639887480000|2021-12-19 04:18:00|1585.97|1569.97|1587.19|1571.19|1587.19|1571.19|1585.97|1569.97|7
1639887490000|2021-12-19 04:18:10|1587.69|1571.69|1587.75|1571.75|1587.9|1571.9|1587.5|1571.5|10
1639887500000|2021-12-19 04:18:20|1587.5|1571.5|1587.75|1571.75|1587.8|1571.8|1587.43|1571.43|17
1639887510000|2021-12-19 04:18:30|1587.5|1571.5|1587|1571|1587.75|1571.75|1587|1571|7
1639887520000|2021-12-19 04:18:40|1586.94|1570.94|1586.94|1570.94|1587.15|1571.15|1586.94|1570.94|3
1639887530000|2021-12-19 04:18:50|1586.79|1570.79|1585.3|1569.3|1586.79|1570.79|1585.3|1569.3|6
1639887540000|2021-12-19 04:19:00|1585.55|1569.55|1585.6|1569.6|1585.8|1569.8|1585.55|1569.55|6
1639887550000|2021-12-19 04:19:10|1585.35|1569.35|1585.75|1569.75|1585.85|1569.85|1585.35|1569.35|4
1639887570000|2021-12-19 04:19:30|1585.9|1569.9|1585.75|1569.75|1585.9|1569.9|1585.75|1569.75|2
1639887580000|2021-12-19 04:19:40|1585.5|1569.5|1586.5|1570.5|1586.5|1570.5|1585.5|1569.5|7
1639887590000|2021-12-19 04:19:50|1586.72|1570.72|1586.5|1570.5|1586.72|1570.72|1586.5|1570.5|4
1639887600000|2021-12-19 04:20:00|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1586.45|1570.45|1
1639887610000|2021-12-19 04:20:10|1586.5|1570.5|1586.72|1570.72|1586.72|1570.72|1586.5|1570.5|2
1639887620000|2021-12-19 04:20:20|1586.5|1570.5|1586.5|1570.5|1586.72|1570.72|1586.5|1570.5|5
1639887630000|2021-12-19 04:20:30|1586.72|1570.72|1587.78|1571.78|1587.85|1571.85|1586.72|1570.72|7
1639887640000|2021-12-19 04:20:40|1588.4|1572.4|1588|1572|1588.4|1572.4|1587.97|1571.97|3
1639887660000|2021-12-19 04:21:00|1587.35|1571.35|1587|1571|1587.35|1571.35|1586.38|1570.38|5
1639887670000|2021-12-19 04:21:10|1586.76|1570.76|1586.82|1570.82|1586.82|1570.82|1586.5|1570.5|4
1639887680000|2021-12-19 04:21:20|1586.5|1570.5|1586.82|1570.82|1586.82|1570.82|1586.5|1570.5|4
1639887690000|2021-12-19 04:21:30|1586.5|1570.5|1586.75|1570.75|1586.82|1570.82|1586.5|1570.5|4
1639887710000|2021-12-19 04:21:50|1586.5|1570.5|1586.75|1570.75|1586.75|1570.75|1586.5|1570.5|2
1639887720000|2021-12-19 04:22:00|1586.5|1570.5|1586.75|1570.75|1586.75|1570.75|1586.5|1570.5|2
1639887730000|2021-12-19 04:22:10|1586.5|1570.5|1586.75|1570.75|1586.75|1570.75|1586.5|1570.5|6
1639887740000|2021-12-19 04:22:20|1586.5|1570.5|1586.75|1570.75|1586.75|1570.75|1586.5|1570.5|2
1639887760000|2021-12-19 04:22:40|1586.5|1570.5|1587.72|1571.72|1587.72|1571.72|1586.5|1570.5|7
1639887770000|2021-12-19 04:22:50|1587.84|1571.84|1587.84|1571.84|1587.84|1571.84|1587.84|1571.84|1
1639887780000|2021-12-19 04:23:00|1587.82|1571.82|1587|1571|1587.82|1571.82|1587|1571|3
1639887790000|2021-12-19 04:23:10|1587.1|1571.1|1587.25|1571.25|1587.5|1571.5|1587.1|1571.1|4
1639887800000|2021-12-19 04:23:20|1587.5|1571.5|1587.97|1571.97|1588.1|1572.1|1587.5|1571.5|9
1639887810000|2021-12-19 04:23:30|1587.9|1571.9|1587.9|1571.9|1587.9|1571.9|1587.9|1571.9|1
1639887820000|2021-12-19 04:23:40|1588|1572|1587.9|1571.9|1588|1572|1587.9|1571.9|2
1639887840000|2021-12-19 04:24:00|1587.97|1571.97|1587.79|1571.79|1587.97|1571.97|1587.79|1571.79|2
1639887850000|2021-12-19 04:24:10|1587.9|1571.9|1587.9|1571.9|1587.9|1571.9|1587.9|1571.9|1
1639887860000|2021-12-19 04:24:20|1587.5|1571.5|1587|1571|1587.5|1571.5|1587|1571|2
1639887890000|2021-12-19 04:24:50|1587.35|1571.35|1587|1571|1587.35|1571.35|1587|1571|3
1639887900000|2021-12-19 04:25:00|1587.3|1571.3|1586.92|1570.92|1587.3|1571.3|1586.5|1570.5|4
1639887920000|2021-12-19 04:25:20|1586.5|1570.5|1586.92|1570.92|1586.92|1570.92|1586.5|1570.5|2
1639887930000|2021-12-19 04:25:30|1586.5|1570.5|1587.5|1571.5|1587.5|1571.5|1586.5|1570.5|8
1639887940000|2021-12-19 04:25:40|1587.69|1571.69|1587.69|1571.69|1587.69|1571.69|1587.69|1571.69|1
1639887950000|2021-12-19 04:25:50|1587.72|1571.72|1588.22|1572.22|1588.22|1572.22|1587.72|1571.72|2
1639887960000|2021-12-19 04:26:00|1588.29|1572.29|1588.29|1572.29|1588.29|1572.29|1588.29|1572.29|1
1639887970000|2021-12-19 04:26:10|1588|1572|1588.29|1572.29|1588.29|1572.29|1588|1572|6
1639887980000|2021-12-19 04:26:20|1588.5|1572.5|1587.72|1571.72|1588.5|1572.5|1587.45|1571.45|6
1639887990000|2021-12-19 04:26:30|1587.5|1571.5|1587.79|1571.79|1587.79|1571.79|1587.5|1571.5|3
1639888000000|2021-12-19 04:26:40|1587.5|1571.5|1587|1571|1587.5|1571.5|1587|1571|3
1639888010000|2021-12-19 04:26:50|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639888020000|2021-12-19 04:27:00|1586.78|1570.78|1586.78|1570.78|1586.78|1570.78|1586.5|1570.5|3
1639888030000|2021-12-19 04:27:10|1586.5|1570.5|1586.72|1570.72|1586.78|1570.78|1586.5|1570.5|12
1639888040000|2021-12-19 04:27:20|1586.5|1570.5|1586.67|1570.67|1586.72|1570.72|1586.5|1570.5|5
1639888050000|2021-12-19 04:27:30|1586.45|1570.45|1586.67|1570.67|1586.95|1570.95|1586.45|1570.45|8
1639888060000|2021-12-19 04:27:40|1586.72|1570.72|1586.15|1570.15|1587|1571|1586.1|1570.1|7
1639888070000|2021-12-19 04:27:50|1586.16|1570.16|1586.75|1570.75|1586.8|1570.8|1586.16|1570.16|4
1639888080000|2021-12-19 04:28:00|1586.97|1570.97|1586.92|1570.92|1587.05|1571.05|1586.92|1570.92|3
1639888090000|2021-12-19 04:28:10|1587.11|1571.11|1587.11|1571.11|1587.11|1571.11|1587.11|1571.11|1
1639888100000|2021-12-19 04:28:20|1587|1571|1587|1571|1587.35|1571.35|1587|1571|3
1639888110000|2021-12-19 04:28:30|1587.07|1571.07|1587|1571|1587.4|1571.4|1587|1571|3
1639888120000|2021-12-19 04:28:40|1587.3|1571.3|1587.5|1571.5|1587.5|1571.5|1587.3|1571.3|2
1639888140000|2021-12-19 04:29:00|1587.42|1571.42|1586.5|1570.5|1587.42|1571.42|1586.5|1570.5|11
1639888150000|2021-12-19 04:29:10|1586.92|1570.92|1586.92|1570.92|1586.92|1570.92|1586.5|1570.5|9
1639888160000|2021-12-19 04:29:20|1586.5|1570.5|1586.82|1570.82|1587|1571|1586.5|1570.5|5
1639888170000|2021-12-19 04:29:30|1586.5|1570.5|1586.82|1570.82|1586.82|1570.82|1586.5|1570.5|2
1639888180000|2021-12-19 04:29:40|1586.5|1570.5|1586.82|1570.82|1586.82|1570.82|1586.5|1570.5|2
1639888200000|2021-12-19 04:30:00|1586.95|1570.95|1586.1|1570.1|1586.95|1570.95|1586.1|1570.1|5
1639888210000|2021-12-19 04:30:10|1586.15|1570.15|1586|1570|1586.15|1570.15|1585.82|1569.82|4
1639888220000|2021-12-19 04:30:20|1585.82|1569.82|1586|1570|1586.15|1570.15|1585.82|1569.82|4
1639888230000|2021-12-19 04:30:30|1586.2|1570.2|1585.92|1569.92|1586.2|1570.2|1585.5|1569.5|5
1639888240000|2021-12-19 04:30:40|1585.82|1569.82|1585.5|1569.5|1586|1570|1585.5|1569.5|4
1639888250000|2021-12-19 04:30:50|1585.82|1569.82|1586|1570|1586|1570|1585.82|1569.82|2
1639888260000|2021-12-19 04:31:00|1586.25|1570.25|1586.75|1570.75|1586.75|1570.75|1586|1570|6
1639888280000|2021-12-19 04:31:20|1587|1571|1586.79|1570.79|1587.05|1571.05|1586.79|1570.79|3
1639888290000|2021-12-19 04:31:30|1586.5|1570.5|1586.14|1570.14|1586.5|1570.5|1586.14|1570.14|4
1639888310000|2021-12-19 04:31:50|1585.64|1569.64|1585.64|1569.64|1586.14|1570.14|1585.64|1569.64|5
1639888330000|2021-12-19 04:32:10|1586.05|1570.05|1586.05|1570.05|1586.05|1570.05|1586.05|1570.05|1
1639888350000|2021-12-19 04:32:30|1586.09|1570.09|1586.14|1570.14|1586.2|1570.2|1586.09|1570.09|3
1639888360000|2021-12-19 04:32:40|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1
1639888370000|2021-12-19 04:32:50|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639888380000|2021-12-19 04:33:00|1586.82|1570.82|1587.35|1571.35|1587.35|1571.35|1586.5|1570.5|6
1639888390000|2021-12-19 04:33:10|1587|1571|1587|1571|1587.11|1571.11|1587|1571|5
1639888410000|2021-12-19 04:33:30|1586.92|1570.92|1586.92|1570.92|1586.92|1570.92|1586.5|1570.5|3
1639888420000|2021-12-19 04:33:40|1586.5|1570.5|1586.5|1570.5|1586.92|1570.92|1586.5|1570.5|5
1639888430000|2021-12-19 04:33:50|1586.32|1570.32|1586.5|1570.5|1586.5|1570.5|1586.32|1570.32|2
1639888440000|2021-12-19 04:34:00|1586.35|1570.35|1586.11|1570.11|1586.35|1570.35|1586.11|1570.11|2
1639888450000|2021-12-19 04:34:10|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1
1639888460000|2021-12-19 04:34:20|1586.11|1570.11|1586|1570|1586.19|1570.19|1586|1570|4
1639888470000|2021-12-19 04:34:30|1585.5|1569.5|1584.22|1568.22|1585.5|1569.5|1584.22|1568.22|4
1639888480000|2021-12-19 04:34:40|1584|1568|1583.5|1567.5|1584|1568|1583.5|1567.5|3
1639888510000|2021-12-19 04:35:10|1583.79|1567.79|1585.67|1569.67|1585.67|1569.67|1583.79|1567.79|10
1639888520000|2021-12-19 04:35:20|1585.95|1569.95|1585.67|1569.67|1585.95|1569.95|1585.67|1569.67|2
1639888530000|2021-12-19 04:35:30|1585.45|1569.45|1586.07|1570.07|1586.07|1570.07|1585.45|1569.45|5
1639888540000|2021-12-19 04:35:40|1586.4|1570.4|1586.75|1570.75|1586.75|1570.75|1586|1570|8
1639888550000|2021-12-19 04:35:50|1587|1571|1588|1572|1588|1572|1587|1571|5
1639888560000|2021-12-19 04:36:00|1588.5|1572.5|1590|1574|1590.4|1574.4|1588.5|1572.5|9
1639888570000|2021-12-19 04:36:10|1590.13|1574.13|1590.1|1574.1|1590.5|1574.5|1590.1|1574.1|9
1639888580000|2021-12-19 04:36:20|1590.5|1574.5|1589.52|1573.52|1590.5|1574.5|1589.52|1573.52|5
1639888590000|2021-12-19 04:36:30|1589.53|1573.53|1589.5|1573.5|1589.53|1573.53|1589.5|1573.5|6
1639888600000|2021-12-19 04:36:40|1588.9|1572.9|1589.3|1573.3|1589.3|1573.3|1588.9|1572.9|2
1639888610000|2021-12-19 04:36:50|1588.8|1572.8|1588.5|1572.5|1589.05|1573.05|1588.5|1572.5|4
1639888620000|2021-12-19 04:37:00|1588.44|1572.44|1588.75|1572.75|1588.75|1572.75|1588.44|1572.44|5
1639888630000|2021-12-19 04:37:10|1588.5|1572.5|1589|1573|1589.42|1573.42|1588.5|1572.5|4
1639888640000|2021-12-19 04:37:20|1589.42|1573.42|1589|1573|1589.5|1573.5|1589|1573|5
1639888650000|2021-12-19 04:37:30|1589.42|1573.42|1588.6|1572.6|1589.42|1573.42|1588.6|1572.6|5
1639888660000|2021-12-19 04:37:40|1588.89|1572.89|1589.5|1573.5|1589.5|1573.5|1588.89|1572.89|5
1639888670000|2021-12-19 04:37:50|1589.42|1573.42|1588.5|1572.5|1589.5|1573.5|1588.5|1572.5|5
1639888680000|2021-12-19 04:38:00|1588.75|1572.75|1588.75|1572.75|1588.75|1572.75|1588.5|1572.5|9
1639888690000|2021-12-19 04:38:10|1588.5|1572.5|1589.34|1573.34|1589.42|1573.42|1588.5|1572.5|8
1639888700000|2021-12-19 04:38:20|1589.43|1573.43|1589.45|1573.45|1589.52|1573.52|1589.43|1573.43|6
1639888710000|2021-12-19 04:38:30|1589.4|1573.4|1589.5|1573.5|1589.5|1573.5|1589.4|1573.4|2
1639888740000|2021-12-19 04:39:00|1589.65|1573.65|1590.59|1574.59|1590.59|1574.59|1589.5|1573.5|5
1639888750000|2021-12-19 04:39:10|1590.55|1574.55|1590.55|1574.55|1590.55|1574.55|1590.55|1574.55|1
1639888760000|2021-12-19 04:39:20|1590.57|1574.57|1590.57|1574.57|1590.57|1574.57|1590.57|1574.57|1
1639888770000|2021-12-19 04:39:30|1590.59|1574.59|1590.55|1574.55|1590.59|1574.59|1590.5|1574.5|3
1639888780000|2021-12-19 04:39:40|1590.69|1574.69|1591.5|1575.5|1591.59|1575.59|1590.5|1574.5|11
1639888790000|2021-12-19 04:39:50|1591.25|1575.25|1590.9|1574.9|1591.5|1575.5|1590.9|1574.9|6
1639888800000|2021-12-19 04:40:00|1591.15|1575.15|1592.69|1576.69|1592.69|1576.69|1591.15|1575.15|10
1639888810000|2021-12-19 04:40:10|1592.7|1576.7|1592.75|1576.75|1592.75|1576.75|1592.7|1576.7|2
1639888820000|2021-12-19 04:40:20|1592.5|1576.5|1592.81|1576.81|1593.1|1577.1|1592.5|1576.5|4
1639888830000|2021-12-19 04:40:30|1593|1577|1592.78|1576.78|1593|1577|1592.78|1576.78|2
1639888840000|2021-12-19 04:40:40|1592.81|1576.81|1592.81|1576.81|1592.81|1576.81|1592.81|1576.81|1
1639888850000|2021-12-19 04:40:50|1592.75|1576.75|1591.87|1575.87|1592.75|1576.75|1591.87|1575.87|4
1639888860000|2021-12-19 04:41:00|1591.82|1575.82|1591.82|1575.82|1591.82|1575.82|1591.82|1575.82|1
1639888870000|2021-12-19 04:41:10|1591.75|1575.75|1591|1575|1591.75|1575.75|1590.92|1574.92|11
1639888880000|2021-12-19 04:41:20|1591.13|1575.13|1591|1575|1591.32|1575.32|1591|1575|8
1639888890000|2021-12-19 04:41:30|1590.92|1574.92|1591|1575|1591|1575|1590.5|1574.5|7
1639888910000|2021-12-19 04:41:50|1591.1|1575.1|1591|1575|1591.19|1575.19|1591|1575|6
1639888920000|2021-12-19 04:42:00|1591.2|1575.2|1591|1575|1591.2|1575.2|1591|1575|3
1639888930000|2021-12-19 04:42:10|1590.92|1574.92|1590.92|1574.92|1590.95|1574.95|1590.92|1574.92|3
1639888940000|2021-12-19 04:42:20|1590.5|1574.5|1590.92|1574.92|1590.92|1574.92|1590.5|1574.5|8
1639888960000|2021-12-19 04:42:40|1591.1|1575.1|1591|1575|1591.1|1575.1|1591|1575|3
1639888970000|2021-12-19 04:42:50|1590.87|1574.87|1591|1575|1591|1575|1590.5|1574.5|6
1639888980000|2021-12-19 04:43:00|1590.82|1574.82|1590.82|1574.82|1590.82|1574.82|1590.38|1574.38|13
1639888990000|2021-12-19 04:43:10|1590.5|1574.5|1590.87|1574.87|1590.87|1574.87|1590.5|1574.5|5
1639889000000|2021-12-19 04:43:20|1590.89|1574.89|1590.92|1574.92|1591|1575|1590.87|1574.87|6
1639889010000|2021-12-19 04:43:30|1590.5|1574.5|1590.68|1574.68|1590.92|1574.92|1590|1574|8
1639889020000|2021-12-19 04:43:40|1590.6|1574.6|1590.82|1574.82|1591|1575|1590.4|1574.4|10
1639889030000|2021-12-19 04:43:50|1590.5|1574.5|1590.15|1574.15|1590.5|1574.5|1590.15|1574.15|2
1639889040000|2021-12-19 04:44:00|1590.37|1574.37|1590.15|1574.15|1590.37|1574.37|1590.15|1574.15|6
1639889050000|2021-12-19 04:44:10|1590.2|1574.2|1590.75|1574.75|1590.75|1574.75|1590.2|1574.2|9
1639889060000|2021-12-19 04:44:20|1590.85|1574.85|1590.85|1574.85|1590.85|1574.85|1590.85|1574.85|1
1639889070000|2021-12-19 04:44:30|1590.79|1574.79|1590.35|1574.35|1590.79|1574.79|1590.35|1574.35|3
1639889080000|2021-12-19 04:44:40|1590.15|1574.15|1590.15|1574.15|1590.15|1574.15|1590.15|1574.15|1
1639889090000|2021-12-19 04:44:50|1590.4|1574.4|1590.8|1574.8|1590.8|1574.8|1590.15|1574.15|11
1639889100000|2021-12-19 04:45:00|1590.59|1574.59|1590.59|1574.59|1590.59|1574.59|1590.3|1574.3|3
1639889110000|2021-12-19 04:45:10|1590.7|1574.7|1590.69|1574.69|1590.89|1574.89|1590.69|1574.69|3
1639889120000|2021-12-19 04:45:20|1591|1575|1590.75|1574.75|1591|1575|1590.75|1574.75|2
1639889130000|2021-12-19 04:45:30|1590.5|1574.5|1590.5|1574.5|1590.75|1574.75|1590.5|1574.5|5
1639889140000|2021-12-19 04:45:40|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1
1639889150000|2021-12-19 04:45:50|1590.5|1574.5|1590.6|1574.6|1590.85|1574.85|1590.5|1574.5|5
1639889160000|2021-12-19 04:46:00|1590.35|1574.35|1590.65|1574.65|1590.9|1574.9|1590.35|1574.35|7
1639889170000|2021-12-19 04:46:10|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1590.75|1574.75|1
1639889180000|2021-12-19 04:46:20|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1590.5|1574.5|1
1639889190000|2021-12-19 04:46:30|1590.25|1574.25|1589.48|1573.48|1590.25|1574.25|1589.48|1573.48|3
1639889200000|2021-12-19 04:46:40|1589.9|1573.9|1589.77|1573.77|1589.98|1573.98|1589.77|1573.77|4
1639889210000|2021-12-19 04:46:50|1589.98|1573.98|1589.47|1573.47|1590.6|1574.6|1589.47|1573.47|8
1639889220000|2021-12-19 04:47:00|1589.3|1573.3|1589.74|1573.74|1589.74|1573.74|1589.3|1573.3|4
1639889230000|2021-12-19 04:47:10|1589.71|1573.71|1590.07|1574.07|1590.15|1574.15|1589.71|1573.71|3
1639889250000|2021-12-19 04:47:30|1590.15|1574.15|1590.25|1574.25|1590.25|1574.25|1590.15|1574.15|2
1639889260000|2021-12-19 04:47:40|1590.2|1574.2|1593|1577|1593.85|1577.85|1590.2|1574.2|15
1639889270000|2021-12-19 04:47:50|1593.3|1577.3|1593|1577|1593.3|1577.3|1593|1577|2
1639889280000|2021-12-19 04:48:00|1592.94|1576.94|1592.82|1576.82|1593.05|1577.05|1592.32|1576.32|7
1639889290000|2021-12-19 04:48:10|1592.32|1576.32|1592|1576|1592.82|1576.82|1592|1576|9
1639889300000|2021-12-19 04:48:20|1591.82|1575.82|1591.82|1575.82|1591.82|1575.82|1591.82|1575.82|1
1639889310000|2021-12-19 04:48:30|1591.5|1575.5|1591.92|1575.92|1592|1576|1591.5|1575.5|4
1639889320000|2021-12-19 04:48:40|1591.88|1575.88|1591.82|1575.82|1591.92|1575.92|1591.82|1575.82|3
1639889330000|2021-12-19 04:48:50|1591.5|1575.5|1591.35|1575.35|1591.86|1575.86|1591.35|1575.35|10
1639889340000|2021-12-19 04:49:00|1591.85|1575.85|1591.07|1575.07|1591.85|1575.85|1591.07|1575.07|6
1639889350000|2021-12-19 04:49:10|1591.02|1575.02|1591.1|1575.1|1591.1|1575.1|1590.6|1574.6|3
1639889360000|2021-12-19 04:49:20|1591.29|1575.29|1591.55|1575.55|1591.75|1575.75|1591.29|1575.29|10
1639889370000|2021-12-19 04:49:30|1591.3|1575.3|1591.7|1575.7|1591.7|1575.7|1591.3|1575.3|9
1639889380000|2021-12-19 04:49:40|1591.45|1575.45|1591.72|1575.72|1591.77|1575.77|1591.4|1575.4|12
1639889390000|2021-12-19 04:49:50|1591.77|1575.77|1591.72|1575.72|1591.77|1575.77|1591.67|1575.67|9
1639889400000|2021-12-19 04:50:00|1591.82|1575.82|1591.82|1575.82|1591.95|1575.95|1591.79|1575.79|4
1639889410000|2021-12-19 04:50:10|1591.5|1575.5|1591.35|1575.35|1591.69|1575.69|1591.29|1575.29|5
1639889440000|2021-12-19 04:50:40|1591|1575|1590.5|1574.5|1591|1575|1590.5|1574.5|2
1639889450000|2021-12-19 04:50:50|1590|1574|1590|1574|1590|1574|1590|1574|1
1639889460000|2021-12-19 04:51:00|1590.1|1574.1|1589.79|1573.79|1590.1|1574.1|1589.79|1573.79|5
1639889470000|2021-12-19 04:51:10|1589.82|1573.82|1589.82|1573.82|1589.82|1573.82|1589.82|1573.82|1
1639889480000|2021-12-19 04:51:20|1589.79|1573.79|1589.5|1573.5|1589.79|1573.79|1589.14|1573.14|6
1639889490000|2021-12-19 04:51:30|1589.4|1573.4|1589|1573|1589.4|1573.4|1589|1573|3
1639889500000|2021-12-19 04:51:40|1588.97|1572.97|1588.92|1572.92|1588.97|1572.97|1588.92|1572.92|2
1639889520000|2021-12-19 04:52:00|1588.97|1572.97|1589.35|1573.35|1589.85|1573.85|1588.97|1572.97|6
1639889530000|2021-12-19 04:52:10|1589.54|1573.54|1589.09|1573.09|1589.54|1573.54|1589|1573|4
1639889540000|2021-12-19 04:52:20|1588.92|1572.92|1588.92|1572.92|1588.92|1572.92|1588.92|1572.92|1
1639889550000|2021-12-19 04:52:30|1589.01|1573.01|1589.01|1573.01|1589.01|1573.01|1589.01|1573.01|1
1639889560000|2021-12-19 04:52:40|1588.92|1572.92|1589.25|1573.25|1589.25|1573.25|1588.92|1572.92|6
1639889570000|2021-12-19 04:52:50|1589.19|1573.19|1589.25|1573.25|1589.25|1573.25|1588.92|1572.92|4
1639889580000|2021-12-19 04:53:00|1589.68|1573.68|1589.45|1573.45|1589.85|1573.85|1589.45|1573.45|6
1639889590000|2021-12-19 04:53:10|1589.58|1573.58|1592.5|1576.5|1593|1577|1588.9|1572.9|19
1639889600000|2021-12-19 04:53:20|1593.5|1577.5|1594.69|1578.69|1594.8|1578.8|1593.5|1577.5|11
1639889610000|2021-12-19 04:53:30|1594.75|1578.75|1593.78|1577.78|1594.88|1578.88|1593.78|1577.78|6
1639889620000|2021-12-19 04:53:40|1593.76|1577.76|1592.86|1576.86|1593.97|1577.97|1592.44|1576.44|11
1639889630000|2021-12-19 04:53:50|1593|1577|1592.77|1576.77|1593.44|1577.44|1592.77|1576.77|7
1639889640000|2021-12-19 04:54:00|1592.36|1576.36|1592.15|1576.15|1593|1577|1592.15|1576.15|9
1639889650000|2021-12-19 04:54:10|1592|1576|1591|1575|1592|1576|1591|1575|9
1639889660000|2021-12-19 04:54:20|1590.5|1574.5|1590|1574|1590.5|1574.5|1590|1574|2
1639889680000|2021-12-19 04:54:40|1589.31|1573.31|1589.31|1573.31|1589.5|1573.5|1589.31|1573.31|3
1639889690000|2021-12-19 04:54:50|1589.81|1573.81|1589.67|1573.67|1590.07|1574.07|1589.67|1573.67|4
1639889710000|2021-12-19 04:55:10|1589.17|1573.17|1588.92|1572.92|1589.17|1573.17|1588.9|1572.9|5
1639889720000|2021-12-19 04:55:20|1588.5|1572.5|1589|1573|1589|1573|1588.5|1572.5|2
1639889730000|2021-12-19 04:55:30|1588.5|1572.5|1589.5|1573.5|1589.5|1573.5|1588.5|1572.5|3
1639889740000|2021-12-19 04:55:40|1589.69|1573.69|1589.69|1573.69|1589.8|1573.8|1589.5|1573.5|5
1639889750000|2021-12-19 04:55:50|1590|1574|1589.69|1573.69|1590|1574|1589.5|1573.5|4
1639889760000|2021-12-19 04:56:00|1589.8|1573.8|1590|1574|1590|1574|1589.5|1573.5|9
1639889770000|2021-12-19 04:56:10|1590.55|1574.55|1590|1574|1590.69|1574.69|1590|1574|6
1639889780000|2021-12-19 04:56:20|1589.5|1573.5|1589.85|1573.85|1589.9|1573.9|1589.4|1573.4|5
1639889790000|2021-12-19 04:56:30|1589.35|1573.35|1589|1573|1589.6|1573.6|1589|1573|10
1639889800000|2021-12-19 04:56:40|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1587.5|1571.5|9
1639889810000|2021-12-19 04:56:50|1589|1573|1588|1572|1589|1573|1587.92|1571.92|6
1639889820000|2021-12-19 04:57:00|1587.92|1571.92|1587.65|1571.65|1587.92|1571.92|1587.37|1571.37|4
1639889830000|2021-12-19 04:57:10|1587.79|1571.79|1587.79|1571.79|1588|1572|1587.5|1571.5|5
1639889840000|2021-12-19 04:57:20|1587.5|1571.5|1587.5|1571.5|1587.79|1571.79|1587.37|1571.37|10
1639889850000|2021-12-19 04:57:30|1587.78|1571.78|1587.28|1571.28|1587.78|1571.78|1587.28|1571.28|8
1639889860000|2021-12-19 04:57:40|1587.5|1571.5|1587.82|1571.82|1587.82|1571.82|1587.43|1571.43|8
1639889870000|2021-12-19 04:57:50|1588.05|1572.05|1587.82|1571.82|1588.05|1572.05|1587.82|1571.82|3
1639889890000|2021-12-19 04:58:10|1588.35|1572.35|1588|1572|1588.35|1572.35|1588|1572|3
1639889900000|2021-12-19 04:58:20|1588.5|1572.5|1588.79|1572.79|1589|1573|1588.5|1572.5|5
1639889920000|2021-12-19 04:58:40|1588.5|1572.5|1588.5|1572.5|1589|1573|1588.5|1572.5|5
1639889930000|2021-12-19 04:58:50|1589|1573|1588.4|1572.4|1589.05|1573.05|1588.4|1572.4|8
1639889950000|2021-12-19 04:59:10|1588.25|1572.25|1588.25|1572.25|1588.25|1572.25|1588.25|1572.25|1
1639889960000|2021-12-19 04:59:20|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1588.3|1572.3|1
1639889970000|2021-12-19 04:59:30|1588.35|1572.35|1588.35|1572.35|1588.35|1572.35|1588.35|1572.35|1
1639889980000|2021-12-19 04:59:40|1588.27|1572.27|1588.02|1572.02|1588.27|1572.27|1588.02|1572.02|2
1639889990000|2021-12-19 04:59:50|1587.7|1571.7|1588.02|1572.02|1588.02|1572.02|1587.7|1571.7|2
1639890000000|2021-12-19 05:00:00|1587.7|1571.7|1588.75|1572.75|1588.95|1572.95|1587.7|1571.7|5
1639890010000|2021-12-19 05:00:10|1588.97|1572.97|1588.9|1572.9|1589.15|1573.15|1588.9|1572.9|3
1639890020000|2021-12-19 05:00:20|1589.07|1573.07|1589.35|1573.35|1589.35|1573.35|1589|1573|3
1639890030000|2021-12-19 05:00:30|1589.1|1573.1|1589|1573|1589.35|1573.35|1589|1573|3
1639890040000|2021-12-19 05:00:40|1588.84|1572.84|1588.79|1572.79|1588.84|1572.84|1588.79|1572.79|2
1639890050000|2021-12-19 05:00:50|1589|1573|1589|1573|1589.2|1573.2|1589|1573|4
1639890060000|2021-12-19 05:01:00|1589.09|1573.09|1589|1573|1589.2|1573.2|1589|1573|3
1639890070000|2021-12-19 05:01:10|1589.3|1573.3|1589.22|1573.22|1589.72|1573.72|1589|1573|6
1639890080000|2021-12-19 05:01:20|1589|1573|1589.22|1573.22|1589.22|1573.22|1589|1573|4
1639890090000|2021-12-19 05:01:30|1589|1573|1589.22|1573.22|1589.22|1573.22|1589|1573|2
1639890100000|2021-12-19 05:01:40|1589|1573|1588.58|1572.58|1589|1573|1588.31|1572.31|6
1639890110000|2021-12-19 05:01:50|1588.62|1572.62|1588.82|1572.82|1588.82|1572.82|1588.31|1572.31|7
1639890120000|2021-12-19 05:02:00|1589.1|1573.1|1588.92|1572.92|1589.1|1573.1|1588.92|1572.92|2
1639890130000|2021-12-19 05:02:10|1589|1573|1589|1573|1589.3|1573.3|1589|1573|7
1639890140000|2021-12-19 05:02:20|1589.13|1573.13|1589|1573|1589.3|1573.3|1589|1573|3
1639890150000|2021-12-19 05:02:30|1588.81|1572.81|1588.81|1572.81|1589|1573|1588.81|1572.81|3
1639890160000|2021-12-19 05:02:40|1588.31|1572.31|1588.27|1572.27|1588.31|1572.31|1588.23|1572.23|3
1639890180000|2021-12-19 05:03:00|1588.29|1572.29|1588|1572|1588.29|1572.29|1588|1572|3
1639890190000|2021-12-19 05:03:10|1587.29|1571.29|1587|1571|1587.29|1571.29|1587|1571|4
1639890200000|2021-12-19 05:03:20|1587.29|1571.29|1587|1571|1587.29|1571.29|1587|1571|4
1639890210000|2021-12-19 05:03:30|1587.05|1571.05|1586.88|1570.88|1587.05|1571.05|1586.42|1570.42|10
1639890220000|2021-12-19 05:03:40|1586.5|1570.5|1586.88|1570.88|1586.88|1570.88|1586.5|1570.5|8
1639890230000|2021-12-19 05:03:50|1586.5|1570.5|1586|1570|1586.88|1570.88|1586|1570|9
1639890250000|2021-12-19 05:04:10|1586.29|1570.29|1586|1570|1586.29|1570.29|1586|1570|2
1639890270000|2021-12-19 05:04:30|1586.09|1570.09|1586.59|1570.59|1586.59|1570.59|1586|1570|7
1639890280000|2021-12-19 05:04:40|1586.5|1570.5|1586.59|1570.59|1586.59|1570.59|1586.5|1570.5|8
1639890290000|2021-12-19 05:04:50|1586.5|1570.5|1586|1570|1586.59|1570.59|1586|1570|7
1639890300000|2021-12-19 05:05:00|1586.35|1570.35|1586.84|1570.84|1586.84|1570.84|1586|1570|9
1639890310000|2021-12-19 05:05:10|1587|1571|1586.67|1570.67|1587|1571|1586.67|1570.67|3
1639890320000|2021-12-19 05:05:20|1586.7|1570.7|1586.5|1570.5|1586.7|1570.7|1586.5|1570.5|2
1639890330000|2021-12-19 05:05:30|1586.39|1570.39|1586.46|1570.46|1586.63|1570.63|1586.35|1570.35|8
1639890340000|2021-12-19 05:05:40|1586.5|1570.5|1586.26|1570.26|1586.5|1570.5|1586.26|1570.26|4
1639890350000|2021-12-19 05:05:50|1586|1570|1586|1570|1586|1570|1586|1570|1
1639890360000|2021-12-19 05:06:00|1586.35|1570.35|1585.5|1569.5|1586.35|1570.35|1585.5|1569.5|3
1639890370000|2021-12-19 05:06:10|1585.84|1569.84|1585.5|1569.5|1585.84|1569.84|1585.5|1569.5|9
1639890380000|2021-12-19 05:06:20|1585.77|1569.77|1585.76|1569.76|1585.77|1569.77|1585.5|1569.5|5
1639890390000|2021-12-19 05:06:30|1585.5|1569.5|1585.76|1569.76|1585.76|1569.76|1585.5|1569.5|6
1639890400000|2021-12-19 05:06:40|1585.5|1569.5|1585.59|1569.59|1585.76|1569.76|1585.5|1569.5|8
1639890410000|2021-12-19 05:06:50|1585.53|1569.53|1585.64|1569.64|1585.68|1569.68|1585.5|1569.5|9
1639890420000|2021-12-19 05:07:00|1585.52|1569.52|1585.5|1569.5|1585.52|1569.52|1585.5|1569.5|2
1639890440000|2021-12-19 05:07:20|1585.9|1569.9|1585.68|1569.68|1585.9|1569.9|1585.68|1569.68|2
1639890450000|2021-12-19 05:07:30|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1639890460000|2021-12-19 05:07:40|1585.61|1569.61|1585.5|1569.5|1585.61|1569.61|1585.5|1569.5|2
1639890480000|2021-12-19 05:08:00|1585.58|1569.58|1585.5|1569.5|1585.58|1569.58|1585.5|1569.5|2
1639890490000|2021-12-19 05:08:10|1584.84|1568.84|1584.48|1568.48|1584.84|1568.84|1584.48|1568.48|4
1639890500000|2021-12-19 05:08:20|1584.18|1568.18|1584.36|1568.36|1584.36|1568.36|1584.18|1568.18|2
1639890510000|2021-12-19 05:08:30|1584.25|1568.25|1584.25|1568.25|1584.25|1568.25|1584.25|1568.25|1
1639890530000|2021-12-19 05:08:50|1584.2|1568.2|1584.47|1568.47|1584.47|1568.47|1584.17|1568.17|3
1639890540000|2021-12-19 05:09:00|1584.53|1568.53|1584.64|1568.64|1584.64|1568.64|1584.53|1568.53|2
1639890550000|2021-12-19 05:09:10|1584.34|1568.34|1584.17|1568.17|1584.34|1568.34|1584.17|1568.17|3
1639890570000|2021-12-19 05:09:30|1584.03|1568.03|1584.09|1568.09|1584.16|1568.16|1583.98|1567.98|6
1639890580000|2021-12-19 05:09:40|1584.15|1568.15|1584.15|1568.15|1584.15|1568.15|1584.09|1568.09|3
1639890590000|2021-12-19 05:09:50|1583.65|1567.65|1583.65|1567.65|1583.65|1567.65|1583.65|1567.65|1
1639890600000|2021-12-19 05:10:00|1583.85|1567.85|1583.65|1567.65|1583.85|1567.85|1583.65|1567.65|2
1639890610000|2021-12-19 05:10:10|1583.95|1567.95|1583.8|1567.8|1583.95|1567.95|1583.6|1567.6|7
1639890620000|2021-12-19 05:10:20|1583.65|1567.65|1583.65|1567.65|1583.65|1567.65|1583.65|1567.65|1
1639890630000|2021-12-19 05:10:30|1584|1568|1585.75|1569.75|1585.75|1569.75|1584|1568|7
1639890640000|2021-12-19 05:10:40|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1639890650000|2021-12-19 05:10:50|1584.5|1568.5|1584.81|1568.81|1584.81|1568.81|1584.5|1568.5|2
1639890660000|2021-12-19 05:11:00|1585.15|1569.15|1585.7|1569.7|1585.75|1569.75|1585.15|1569.15|4
1639890670000|2021-12-19 05:11:10|1585.59|1569.59|1585.92|1569.92|1586|1570|1585.5|1569.5|9
1639890680000|2021-12-19 05:11:20|1586|1570|1585.98|1569.98|1586|1570|1585.79|1569.79|4
1639890690000|2021-12-19 05:11:30|1586.01|1570.01|1586.01|1570.01|1586.01|1570.01|1586.01|1570.01|1
1639890700000|2021-12-19 05:11:40|1585.92|1569.92|1585.92|1569.92|1585.92|1569.92|1585.92|1569.92|1
1639890710000|2021-12-19 05:11:50|1585.5|1569.5|1586.78|1570.78|1586.78|1570.78|1585.5|1569.5|5
1639890720000|2021-12-19 05:12:00|1586.5|1570.5|1587.72|1571.72|1587.9|1571.9|1586.5|1570.5|6
1639890730000|2021-12-19 05:12:10|1587.76|1571.76|1588|1572|1588.1|1572.1|1587.76|1571.76|8
1639890740000|2021-12-19 05:12:20|1588.1|1572.1|1588|1572|1588.1|1572.1|1587.91|1571.91|10
1639890760000|2021-12-19 05:12:40|1588.1|1572.1|1588.07|1572.07|1588.2|1572.2|1588|1572|4
1639890770000|2021-12-19 05:12:50|1588|1572|1588.1|1572.1|1588.1|1572.1|1588|1572|2
1639890780000|2021-12-19 05:13:00|1588|1572|1588.19|1572.19|1588.19|1572.19|1588|1572|2
1639890790000|2021-12-19 05:13:10|1588.4|1572.4|1588.5|1572.5|1588.5|1572.5|1588.19|1572.19|4
1639890800000|2021-12-19 05:13:20|1588.37|1572.37|1588.3|1572.3|1588.37|1572.37|1588.3|1572.3|2
1639890810000|2021-12-19 05:13:30|1588.25|1572.25|1588.11|1572.11|1588.25|1572.25|1588.11|1572.11|2
1639890820000|2021-12-19 05:13:40|1588.28|1572.28|1588.07|1572.07|1588.28|1572.28|1588.07|1572.07|3
1639890830000|2021-12-19 05:13:50|1588.11|1572.11|1588.11|1572.11|1588.11|1572.11|1588.11|1572.11|1
1639890840000|2021-12-19 05:14:00|1588.12|1572.12|1588.12|1572.12|1588.12|1572.12|1588.12|1572.12|1
1639890850000|2021-12-19 05:14:10|1587.92|1571.92|1588.42|1572.42|1588.42|1572.42|1587.92|1571.92|2
1639890860000|2021-12-19 05:14:20|1588|1572|1588.42|1572.42|1588.42|1572.42|1588|1572|4
1639890870000|2021-12-19 05:14:30|1588|1572|1589.33|1573.33|1589.44|1573.44|1588|1572|4
1639890880000|2021-12-19 05:14:40|1589.47|1573.47|1590.5|1574.5|1590.51|1574.51|1589.47|1573.47|8
1639890900000|2021-12-19 05:15:00|1590.46|1574.46|1590.38|1574.38|1590.46|1574.46|1590.38|1574.38|2
1639890910000|2021-12-19 05:15:10|1590.19|1574.19|1590.5|1574.5|1590.5|1574.5|1589.92|1573.92|7
1639890920000|2021-12-19 05:15:20|1590.3|1574.3|1590.3|1574.3|1590.3|1574.3|1589.99|1573.99|4
1639890930000|2021-12-19 05:15:30|1590.15|1574.15|1589.1|1573.1|1590.15|1574.15|1589.1|1573.1|5
1639890940000|2021-12-19 05:15:40|1589.02|1573.02|1589.02|1573.02|1589.02|1573.02|1589.02|1573.02|1
1639890950000|2021-12-19 05:15:50|1588.92|1572.92|1588.25|1572.25|1589|1573|1588.25|1572.25|4
1639890960000|2021-12-19 05:16:00|1588.06|1572.06|1587.92|1571.92|1588.06|1572.06|1587.92|1571.92|2
1639890970000|2021-12-19 05:16:10|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1
1639890990000|2021-12-19 05:16:30|1587.32|1571.32|1586.5|1570.5|1587.32|1571.32|1586.5|1570.5|4
1639891000000|2021-12-19 05:16:40|1586|1570|1585.5|1569.5|1586|1570|1585.5|1569.5|2
1639891020000|2021-12-19 05:17:00|1585.72|1569.72|1586|1570|1586|1570|1585.5|1569.5|6
1639891030000|2021-12-19 05:17:10|1585.95|1569.95|1585.5|1569.5|1585.95|1569.95|1585.45|1569.45|3
1639891050000|2021-12-19 05:17:30|1585.88|1569.88|1586.25|1570.25|1586.25|1570.25|1585.88|1569.88|4
1639891070000|2021-12-19 05:17:50|1586.35|1570.35|1586.04|1570.04|1586.35|1570.35|1586.04|1570.04|2
1639891110000|2021-12-19 05:18:30|1586.35|1570.35|1586.65|1570.65|1586.65|1570.65|1586.35|1570.35|3
1639891120000|2021-12-19 05:18:40|1587.25|1571.25|1586.5|1570.5|1587.25|1571.25|1586.5|1570.5|3
1639891130000|2021-12-19 05:18:50|1586.9|1570.9|1586.9|1570.9|1587|1571|1586.9|1570.9|3
1639891140000|2021-12-19 05:19:00|1587.15|1571.15|1587.15|1571.15|1587.15|1571.15|1587.15|1571.15|1
1639891150000|2021-12-19 05:19:10|1587.4|1571.4|1587|1571|1587.4|1571.4|1587|1571|2
1639891160000|2021-12-19 05:19:20|1586.5|1570.5|1586.45|1570.45|1586.5|1570.5|1586.45|1570.45|4
1639891170000|2021-12-19 05:19:30|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1639891180000|2021-12-19 05:19:40|1586.32|1570.32|1586.5|1570.5|1586.5|1570.5|1586.32|1570.32|4
1639891200000|2021-12-19 05:20:00|1586.35|1570.35|1587|1571|1587|1571|1586.35|1570.35|4
1639891210000|2021-12-19 05:20:10|1586.75|1570.75|1587.5|1571.5|1587.5|1571.5|1586.75|1570.75|4
1639891220000|2021-12-19 05:20:20|1587.69|1571.69|1587.5|1571.5|1587.69|1571.69|1587.5|1571.5|2
1639891230000|2021-12-19 05:20:30|1587|1571|1586.9|1570.9|1587|1571|1586.9|1570.9|2
1639891240000|2021-12-19 05:20:40|1586.5|1570.5|1587|1571|1587|1571|1586.5|1570.5|3
1639891280000|2021-12-19 05:21:20|1586.97|1570.97|1586.47|1570.47|1586.97|1570.97|1586.47|1570.47|2
1639891290000|2021-12-19 05:21:30|1586.39|1570.39|1586.44|1570.44|1586.44|1570.44|1586.39|1570.39|2
1639891320000|2021-12-19 05:22:00|1586.22|1570.22|1586.44|1570.44|1586.44|1570.44|1586.22|1570.22|3
1639891330000|2021-12-19 05:22:10|1586.36|1570.36|1586.36|1570.36|1586.36|1570.36|1586.36|1570.36|1
1639891340000|2021-12-19 05:22:20|1586.4|1570.4|1586|1570|1586.4|1570.4|1586|1570|2
1639891370000|2021-12-19 05:22:50|1586.16|1570.16|1586|1570|1586.16|1570.16|1586|1570|2
1639891380000|2021-12-19 05:23:00|1586.16|1570.16|1586|1570|1586.16|1570.16|1586|1570|2
1639891390000|2021-12-19 05:23:10|1586.4|1570.4|1586|1570|1586.4|1570.4|1586|1570|3
1639891400000|2021-12-19 05:23:20|1586.13|1570.13|1586.13|1570.13|1586.13|1570.13|1586.13|1570.13|1
1639891410000|2021-12-19 05:23:30|1586|1570|1586|1570|1586|1570|1586|1570|1
1639891420000|2021-12-19 05:23:40|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1639891430000|2021-12-19 05:23:50|1585.45|1569.45|1585.45|1569.45|1585.45|1569.45|1585.45|1569.45|1
1639891450000|2021-12-19 05:24:10|1585.5|1569.5|1585.92|1569.92|1585.92|1569.92|1585.5|1569.5|6
1639891460000|2021-12-19 05:24:20|1586|1570|1586.3|1570.3|1586.3|1570.3|1586|1570|3
1639891500000|2021-12-19 05:25:00|1586.05|1570.05|1586.5|1570.5|1586.5|1570.5|1586.05|1570.05|3
1639891520000|2021-12-19 05:25:20|1586.1|1570.1|1586.1|1570.1|1586.1|1570.1|1586.1|1570.1|1
1639891530000|2021-12-19 05:25:30|1586|1570|1586|1570|1586.42|1570.42|1586|1570|3
1639891540000|2021-12-19 05:25:40|1585.5|1569.5|1585.51|1569.51|1585.51|1569.51|1585.5|1569.5|2
1639891550000|2021-12-19 05:25:50|1585|1569|1585|1569|1585|1569|1585|1569|1
1639891560000|2021-12-19 05:26:00|1584.94|1568.94|1583.9|1567.9|1584.94|1568.94|1583.9|1567.9|2
1639891570000|2021-12-19 05:26:10|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1639891590000|2021-12-19 05:26:30|1583.36|1567.36|1583.13|1567.13|1583.36|1567.36|1583.13|1567.13|5
1639891620000|2021-12-19 05:27:00|1583.04|1567.04|1583.13|1567.13|1583.13|1567.13|1582.88|1566.88|3
1639891650000|2021-12-19 05:27:30|1583.34|1567.34|1583.5|1567.5|1583.5|1567.5|1583.34|1567.34|2
1639891700000|2021-12-19 05:28:20|1583.24|1567.24|1583|1567|1583.5|1567.5|1583|1567|7
1639891730000|2021-12-19 05:28:50|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1582.5|1566.5|1
1639891740000|2021-12-19 05:29:00|1582.25|1566.25|1581.75|1565.75|1582.25|1566.25|1581.75|1565.75|2
1639891770000|2021-12-19 05:29:30|1582|1566|1582|1566|1582.3|1566.3|1582|1566|3
1639891780000|2021-12-19 05:29:40|1581.5|1565.5|1581.83|1565.83|1581.88|1565.88|1581.5|1565.5|3
1639891790000|2021-12-19 05:29:50|1582|1566|1581.6|1565.6|1582|1566|1581.6|1565.6|2
1639891810000|2021-12-19 05:30:10|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639891820000|2021-12-19 05:30:20|1581.37|1565.37|1581.5|1565.5|1581.5|1565.5|1581.37|1565.37|2
1639891830000|2021-12-19 05:30:30|1581|1565|1580.56|1564.56|1581|1565|1580.56|1564.56|2
1639891840000|2021-12-19 05:30:40|1580.98|1564.98|1581.5|1565.5|1581.5|1565.5|1580.98|1564.98|3
1639891850000|2021-12-19 05:30:50|1581.6|1565.6|1581.6|1565.6|1581.6|1565.6|1581.6|1565.6|1
1639891870000|2021-12-19 05:31:10|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1581.5|1565.5|1
1639891900000|2021-12-19 05:31:40|1581.35|1565.35|1580.55|1564.55|1581.35|1565.35|1580.55|1564.55|4
1639891910000|2021-12-19 05:31:50|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1639891920000|2021-12-19 05:32:00|1580|1564|1580|1564|1580|1564|1580|1564|1
1639891930000|2021-12-19 05:32:10|1580.35|1564.35|1580.5|1564.5|1580.5|1564.5|1580.35|1564.35|4
1639891950000|2021-12-19 05:32:30|1580.25|1564.25|1580.45|1564.45|1580.45|1564.45|1580.25|1564.25|2
1639891960000|2021-12-19 05:32:40|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.44|1564.44|3
1639891970000|2021-12-19 05:32:50|1580.2|1564.2|1580.2|1564.2|1580.2|1564.2|1580.2|1564.2|1
1639891980000|2021-12-19 05:33:00|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1639891990000|2021-12-19 05:33:10|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1580.1|1564.1|1
1639892000000|2021-12-19 05:33:20|1580.5|1564.5|1580.45|1564.45|1580.5|1564.5|1580.4|1564.4|3
1639892010000|2021-12-19 05:33:30|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1639892030000|2021-12-19 05:33:50|1580.35|1564.35|1580.35|1564.35|1580.35|1564.35|1580.35|1564.35|1
1639892060000|2021-12-19 05:34:20|1579.75|1563.75|1579.75|1563.75|1579.75|1563.75|1579.75|1563.75|1
1639892070000|2021-12-19 05:34:30|1579.7|1563.7|1579.7|1563.7|1579.7|1563.7|1579.7|1563.7|1
1639892100000|2021-12-19 05:35:00|1579.95|1563.95|1579.95|1563.95|1579.95|1563.95|1579.95|1563.95|1
1639892150000|2021-12-19 05:35:50|1579.7|1563.7|1578.5|1562.5|1579.7|1563.7|1578.5|1562.5|5
1639892170000|2021-12-19 05:36:10|1578.27|1562.27|1577.65|1561.65|1578.27|1562.27|1577.65|1561.65|2
1639892180000|2021-12-19 05:36:20|1577.5|1561.5|1577.13|1561.13|1577.5|1561.5|1577.13|1561.13|6
1639892200000|2021-12-19 05:36:40|1577|1561|1576|1560|1577|1561|1576|1560|3
1639892210000|2021-12-19 05:36:50|1576.25|1560.25|1576|1560|1576.25|1560.25|1576|1560|2
1639892230000|2021-12-19 05:37:10|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1575.45|1559.45|1
1639892240000|2021-12-19 05:37:20|1575.38|1559.38|1575.45|1559.45|1575.45|1559.45|1575.25|1559.25|3
1639892250000|2021-12-19 05:37:30|1575.07|1559.07|1574.6|1558.6|1575.07|1559.07|1574.6|1558.6|3
1639892260000|2021-12-19 05:37:40|1574.5|1558.5|1574|1558|1574.5|1558.5|1574|1558|5
1639892270000|2021-12-19 05:37:50|1573.5|1557.5|1573|1557|1573.5|1557.5|1573|1557|2
1639892280000|2021-12-19 05:38:00|1573.1|1557.1|1574.5|1558.5|1575|1559|1573|1557|15
1639892290000|2021-12-19 05:38:10|1575|1559|1574.85|1558.85|1575.5|1559.5|1574.85|1558.85|7
1639892300000|2021-12-19 05:38:20|1574.5|1558.5|1574.82|1558.82|1574.82|1558.82|1574.5|1558.5|2
1639892310000|2021-12-19 05:38:30|1574.5|1558.5|1574.5|1558.5|1574.82|1558.82|1574.5|1558.5|3
1639892320000|2021-12-19 05:38:40|1574.41|1558.41|1574|1558|1574.41|1558.41|1573.92|1557.92|6
1639892330000|2021-12-19 05:38:50|1574.4|1558.4|1574.4|1558.4|1574.4|1558.4|1574.4|1558.4|1
1639892350000|2021-12-19 05:39:10|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639892370000|2021-12-19 05:39:30|1574.82|1558.82|1574.5|1558.5|1574.82|1558.82|1574.5|1558.5|2
1639892380000|2021-12-19 05:39:40|1575|1559|1574.5|1558.5|1575|1559|1574.5|1558.5|5
1639892390000|2021-12-19 05:39:50|1574.92|1558.92|1575|1559|1575.2|1559.2|1574.82|1558.82|6
1639892400000|2021-12-19 05:40:00|1575.25|1559.25|1576.4|1560.4|1576.4|1560.4|1575.25|1559.25|3
1639892420000|2021-12-19 05:40:20|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1639892450000|2021-12-19 05:40:50|1576.55|1560.55|1576.5|1560.5|1576.55|1560.55|1576.5|1560.5|2
1639892460000|2021-12-19 05:41:00|1576.37|1560.37|1577|1561|1577|1561|1576.37|1560.37|4
1639892470000|2021-12-19 05:41:10|1576.82|1560.82|1576.7|1560.7|1576.82|1560.82|1576.7|1560.7|2
1639892490000|2021-12-19 05:41:30|1577|1561|1576.7|1560.7|1577|1561|1576.5|1560.5|4
1639892500000|2021-12-19 05:41:40|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1639892510000|2021-12-19 05:41:50|1576.92|1560.92|1576.92|1560.92|1576.92|1560.92|1576.92|1560.92|1
1639892520000|2021-12-19 05:42:00|1577|1561|1577.69|1561.69|1577.69|1561.69|1577|1561|5
1639892530000|2021-12-19 05:42:10|1577.5|1561.5|1578|1562|1578|1562|1577.5|1561.5|7
1639892540000|2021-12-19 05:42:20|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1639892550000|2021-12-19 05:42:30|1578|1562|1577|1561|1578|1562|1577|1561|8
1639892560000|2021-12-19 05:42:40|1577.25|1561.25|1577|1561|1577.25|1561.25|1577|1561|3
1639892570000|2021-12-19 05:42:50|1577.09|1561.09|1576.5|1560.5|1577.09|1561.09|1576.5|1560.5|3
1639892580000|2021-12-19 05:43:00|1576.92|1560.92|1576.92|1560.92|1577.35|1561.35|1576.5|1560.5|8
1639892590000|2021-12-19 05:43:10|1576.5|1560.5|1577.72|1561.72|1577.75|1561.75|1576.5|1560.5|3
1639892600000|2021-12-19 05:43:20|1577.94|1561.94|1577.94|1561.94|1577.94|1561.94|1577.94|1561.94|1
1639892610000|2021-12-19 05:43:30|1577.88|1561.88|1577.5|1561.5|1577.88|1561.88|1577.5|1561.5|2
1639892620000|2021-12-19 05:43:40|1576.79|1560.79|1576.79|1560.79|1576.79|1560.79|1576.79|1560.79|1
1639892630000|2021-12-19 05:43:50|1577|1561|1576.5|1560.5|1577|1561|1576.5|1560.5|2
1639892650000|2021-12-19 05:44:10|1576.75|1560.75|1576.99|1560.99|1576.99|1560.99|1576.75|1560.75|3
1639892660000|2021-12-19 05:44:20|1577|1561|1576.92|1560.92|1577.2|1561.2|1576.92|1560.92|4
1639892670000|2021-12-19 05:44:30|1577.15|1561.15|1577|1561|1577.15|1561.15|1577|1561|3
1639892680000|2021-12-19 05:44:40|1576.5|1560.5|1576.42|1560.42|1576.5|1560.5|1576.42|1560.42|4
1639892690000|2021-12-19 05:44:50|1576.32|1560.32|1576.42|1560.42|1576.5|1560.5|1576|1560|6
1639892700000|2021-12-19 05:45:00|1576.29|1560.29|1575.75|1559.75|1576.29|1560.29|1575.7|1559.7|4
1639892710000|2021-12-19 05:45:10|1575.65|1559.65|1575.6|1559.6|1575.9|1559.9|1575.6|1559.6|8
1639892720000|2021-12-19 05:45:20|1575.79|1559.79|1576.05|1560.05|1576.05|1560.05|1575.79|1559.79|3
1639892730000|2021-12-19 05:45:30|1575.79|1559.79|1575.4|1559.4|1575.79|1559.79|1575.4|1559.4|5
1639892740000|2021-12-19 05:45:40|1575.69|1559.69|1575.4|1559.4|1575.69|1559.69|1575.4|1559.4|2
1639892750000|2021-12-19 05:45:50|1575.9|1559.9|1575.65|1559.65|1575.9|1559.9|1575.65|1559.65|2
1639892760000|2021-12-19 05:46:00|1575.69|1559.69|1575.4|1559.4|1575.69|1559.69|1575.4|1559.4|2
1639892770000|2021-12-19 05:46:10|1575.45|1559.45|1575.45|1559.45|1575.95|1559.95|1575.45|1559.45|3
1639892780000|2021-12-19 05:46:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1639892790000|2021-12-19 05:46:30|1575.79|1559.79|1575.79|1559.79|1575.79|1559.79|1575.79|1559.79|1
1639892800000|2021-12-19 05:46:40|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1639892810000|2021-12-19 05:46:50|1575.4|1559.4|1574.5|1558.5|1575.4|1559.4|1574.5|1558.5|2
1639892820000|2021-12-19 05:47:00|1574.92|1558.92|1574.5|1558.5|1575|1559|1574.5|1558.5|7
1639892830000|2021-12-19 05:47:10|1574.75|1558.75|1574.75|1558.75|1574.75|1558.75|1574.5|1558.5|5
1639892850000|2021-12-19 05:47:30|1574.5|1558.5|1574.92|1558.92|1574.92|1558.92|1574.5|1558.5|3
1639892860000|2021-12-19 05:47:40|1574.96|1558.96|1574.92|1558.92|1575|1559|1574.92|1558.92|4
1639892870000|2021-12-19 05:47:50|1574.5|1558.5|1575|1559|1575|1559|1574.5|1558.5|3
1639892880000|2021-12-19 05:48:00|1575.22|1559.22|1575.72|1559.72|1575.72|1559.72|1575.22|1559.22|4
1639892890000|2021-12-19 05:48:10|1575.95|1559.95|1575.64|1559.64|1575.95|1559.95|1575.64|1559.64|2
1639892900000|2021-12-19 05:48:20|1575.69|1559.69|1575.75|1559.75|1575.75|1559.75|1575.69|1559.69|2
1639892910000|2021-12-19 05:48:30|1575.5|1559.5|1575.35|1559.35|1575.5|1559.5|1575.35|1559.35|2
1639892920000|2021-12-19 05:48:40|1575.32|1559.32|1575.72|1559.72|1575.72|1559.72|1575.32|1559.32|2
1639892930000|2021-12-19 05:48:50|1575.9|1559.9|1575.82|1559.82|1576|1560|1575.5|1559.5|11
1639892940000|2021-12-19 05:49:00|1575.88|1559.88|1575.88|1559.88|1575.88|1559.88|1575.88|1559.88|1
1639892950000|2021-12-19 05:49:10|1575.98|1559.98|1576.5|1560.5|1576.5|1560.5|1575.98|1559.98|3
1639892960000|2021-12-19 05:49:20|1576.69|1560.69|1576.69|1560.69|1576.69|1560.69|1576.5|1560.5|3
1639892970000|2021-12-19 05:49:30|1576.99|1560.99|1576.9|1560.9|1577.1|1561.1|1576.25|1560.25|8
1639892980000|2021-12-19 05:49:40|1576.5|1560.5|1576.4|1560.4|1576.9|1560.9|1576.4|1560.4|7
1639892990000|2021-12-19 05:49:50|1576.79|1560.79|1576.86|1560.86|1576.86|1560.86|1576.79|1560.79|2
1639893000000|2021-12-19 05:50:00|1577.08|1561.08|1576.79|1560.79|1577.08|1561.08|1576.79|1560.79|2
1639893010000|2021-12-19 05:50:10|1576.82|1560.82|1577.08|1561.08|1577.08|1561.08|1576.82|1560.82|2
1639893020000|2021-12-19 05:50:20|1577.09|1561.09|1577.45|1561.45|1577.45|1561.45|1577|1561|3
1639893030000|2021-12-19 05:50:30|1577|1561|1577|1561|1577|1561|1577|1561|1
1639893040000|2021-12-19 05:50:40|1577.17|1561.17|1577|1561|1577.17|1561.17|1577|1561|2
1639893060000|2021-12-19 05:51:00|1577.24|1561.24|1577|1561|1577.24|1561.24|1577|1561|3
1639893070000|2021-12-19 05:51:10|1576.89|1560.89|1577|1561|1577|1561|1576.89|1560.89|2
1639893080000|2021-12-19 05:51:20|1576.89|1560.89|1577|1561|1577|1561|1576.89|1560.89|2
1639893090000|2021-12-19 05:51:30|1576.94|1560.94|1577|1561|1577|1561|1576.94|1560.94|2
1639893110000|2021-12-19 05:51:50|1577.11|1561.11|1577|1561|1577.11|1561.11|1577|1561|2
1639893120000|2021-12-19 05:52:00|1576.5|1560.5|1576.92|1560.92|1576.92|1560.92|1576.5|1560.5|2
1639893130000|2021-12-19 05:52:10|1577|1561|1576.36|1560.36|1577|1561|1576.36|1560.36|3
1639893140000|2021-12-19 05:52:20|1576.24|1560.24|1576.09|1560.09|1576.24|1560.24|1576.09|1560.09|3
1639893150000|2021-12-19 05:52:30|1575.67|1559.67|1574.5|1558.5|1575.67|1559.67|1574.4|1558.4|5
1639893170000|2021-12-19 05:52:50|1574|1558|1574|1558|1574|1558|1573.92|1557.92|3
1639893190000|2021-12-19 05:53:10|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1639893210000|2021-12-19 05:53:30|1573.13|1557.13|1573.13|1557.13|1573.13|1557.13|1573.13|1557.13|1
1639893220000|2021-12-19 05:53:40|1573|1557|1573|1557|1573|1557|1573|1557|1
1639893230000|2021-12-19 05:53:50|1573.25|1557.25|1572.79|1556.79|1573.25|1557.25|1572.79|1556.79|5
1639893240000|2021-12-19 05:54:00|1572.97|1556.97|1572|1556|1572.97|1556.97|1572|1556|4
1639893250000|2021-12-19 05:54:10|1571.97|1555.97|1571.5|1555.5|1572|1556|1571.5|1555.5|6
1639893260000|2021-12-19 05:54:20|1571.1|1555.1|1570.92|1554.92|1571.2|1555.2|1570.92|1554.92|4
1639893270000|2021-12-19 05:54:30|1571.05|1555.05|1572.75|1556.75|1573.1|1557.1|1571.05|1555.05|12
1639893280000|2021-12-19 05:54:40|1573.07|1557.07|1572.93|1556.93|1573.07|1557.07|1572.93|1556.93|3
1639893290000|2021-12-19 05:54:50|1573|1557|1573.9|1557.9|1574|1558|1573|1557|5
1639893300000|2021-12-19 05:55:00|1573.89|1557.89|1574|1558|1574|1558|1573.89|1557.89|2
1639893320000|2021-12-19 05:55:20|1574.09|1558.09|1575.34|1559.34|1576.22|1560.22|1574.09|1558.09|11
1639893330000|2021-12-19 05:55:30|1575.25|1559.25|1575.2|1559.2|1575.33|1559.33|1575.2|1559.2|5
1639893340000|2021-12-19 05:55:40|1575.25|1559.25|1574.6|1558.6|1575.25|1559.25|1574.6|1558.6|3
1639893360000|2021-12-19 05:56:00|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639893370000|2021-12-19 05:56:10|1574.92|1558.92|1574.92|1558.92|1574.92|1558.92|1574.92|1558.92|1
1639893380000|2021-12-19 05:56:20|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1639893390000|2021-12-19 05:56:30|1574.35|1558.35|1574.5|1558.5|1574.5|1558.5|1574.35|1558.35|2
1639893400000|2021-12-19 05:56:40|1574.43|1558.43|1573.5|1557.5|1574.43|1558.43|1573.5|1557.5|3
1639893410000|2021-12-19 05:56:50|1573.15|1557.15|1573.72|1557.72|1573.72|1557.72|1573|1557|5
1639893420000|2021-12-19 05:57:00|1573.67|1557.67|1573.82|1557.82|1573.82|1557.82|1573.67|1557.67|3
1639893430000|2021-12-19 05:57:10|1574|1558|1573.65|1557.65|1574|1558|1573.63|1557.63|4
1639893440000|2021-12-19 05:57:20|1573.15|1557.15|1573.05|1557.05|1573.15|1557.15|1573.05|1557.05|2
1639893450000|2021-12-19 05:57:30|1573.25|1557.25|1573.15|1557.15|1573.25|1557.25|1573.15|1557.15|2
1639893460000|2021-12-19 05:57:40|1573|1557|1573|1557|1573|1557|1573|1557|1
1639893470000|2021-12-19 05:57:50|1573.1|1557.1|1572.1|1556.1|1573.1|1557.1|1572.1|1556.1|8
1639893480000|2021-12-19 05:58:00|1572|1556|1571.75|1555.75|1572|1556|1571.24|1555.24|9
1639893490000|2021-12-19 05:58:10|1571.5|1555.5|1570.89|1554.89|1571.5|1555.5|1570.89|1554.89|4
1639893500000|2021-12-19 05:58:20|1570.5|1554.5|1572.69|1556.69|1572.69|1556.69|1570|1554|9
1639893510000|2021-12-19 05:58:30|1572.94|1556.94|1572.92|1556.92|1573.05|1557.05|1572.92|1556.92|4
1639893520000|2021-12-19 05:58:40|1572.5|1556.5|1572.35|1556.35|1572.5|1556.5|1572.31|1556.31|3
1639893530000|2021-12-19 05:58:50|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1572.85|1556.85|1
1639893540000|2021-12-19 05:59:00|1572.67|1556.67|1572.85|1556.85|1572.85|1556.85|1572.67|1556.67|2
1639893560000|2021-12-19 05:59:20|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1572.79|1556.79|1
1639893580000|2021-12-19 05:59:40|1573|1557|1573|1557|1573|1557|1573|1557|1
1639893600000|2021-12-19 06:00:00|1573.06|1557.06|1573|1557|1573.06|1557.06|1573|1557|2
1639893620000|2021-12-19 06:00:20|1572.95|1556.95|1573|1557|1573|1557|1572.5|1556.5|6
1639893630000|2021-12-19 06:00:30|1573.12|1557.12|1573|1557|1573.12|1557.12|1573|1557|2
1639893640000|2021-12-19 06:00:40|1573.07|1557.07|1573|1557|1573.07|1557.07|1573|1557|2
1639893650000|2021-12-19 06:00:50|1573.07|1557.07|1572.5|1556.5|1573.25|1557.25|1572.5|1556.5|7
1639893660000|2021-12-19 06:01:00|1573|1557|1572.82|1556.82|1573|1557|1572.4|1556.4|8
1639893670000|2021-12-19 06:01:10|1572.92|1556.92|1572.45|1556.45|1572.92|1556.92|1572.3|1556.3|6
1639893690000|2021-12-19 06:01:30|1572.2|1556.2|1572.04|1556.04|1572.2|1556.2|1572.04|1556.04|2
1639893700000|2021-12-19 06:01:40|1571.54|1555.54|1570.4|1554.4|1571.54|1555.54|1570.4|1554.4|5
1639893710000|2021-12-19 06:01:50|1570.27|1554.27|1570.79|1554.79|1571|1555|1570.23|1554.23|10
1639893720000|2021-12-19 06:02:00|1570.5|1554.5|1570.92|1554.92|1571|1555|1570.5|1554.5|3
1639893730000|2021-12-19 06:02:10|1570.5|1554.5|1569.09|1553.09|1570.5|1554.5|1568.5|1552.5|9
1639893740000|2021-12-19 06:02:20|1569.64|1553.64|1569.59|1553.59|1569.64|1553.64|1569.09|1553.09|4
1639893750000|2021-12-19 06:02:30|1569.28|1553.28|1570.09|1554.09|1570.59|1554.59|1569.28|1553.28|21
1639893760000|2021-12-19 06:02:40|1570|1554|1570.9|1554.9|1571.15|1555.15|1570|1554|8
1639893770000|2021-12-19 06:02:50|1571.15|1555.15|1570.9|1554.9|1571.15|1555.15|1570.5|1554.5|13
1639893780000|2021-12-19 06:03:00|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1
1639893790000|2021-12-19 06:03:10|1570.79|1554.79|1570.5|1554.5|1570.9|1554.9|1570.5|1554.5|4
1639893800000|2021-12-19 06:03:20|1571|1555|1570.9|1554.9|1571.1|1555.1|1570.5|1554.5|12
1639893810000|2021-12-19 06:03:30|1571|1555|1571|1555|1571.1|1555.1|1571|1555|8
1639893820000|2021-12-19 06:03:40|1571.33|1555.33|1573.15|1557.15|1573.15|1557.15|1571.33|1555.33|9
1639893830000|2021-12-19 06:03:50|1572.87|1556.87|1573.82|1557.82|1573.82|1557.82|1572.87|1556.87|5
1639893840000|2021-12-19 06:04:00|1574.2|1558.2|1574|1558|1574.2|1558.2|1574|1558|3
1639893850000|2021-12-19 06:04:10|1574.3|1558.3|1573.5|1557.5|1574.3|1558.3|1573.5|1557.5|3
1639893860000|2021-12-19 06:04:20|1572.54|1556.54|1572.32|1556.32|1572.72|1556.72|1571.79|1555.79|7
1639893870000|2021-12-19 06:04:30|1572|1556|1572.32|1556.32|1572.32|1556.32|1572|1556|2
1639893880000|2021-12-19 06:04:40|1572|1556|1571.5|1555.5|1572|1556|1571.5|1555.5|4
1639893890000|2021-12-19 06:04:50|1571.09|1555.09|1571.09|1555.09|1571.09|1555.09|1571.09|1555.09|1
1639893900000|2021-12-19 06:05:00|1571.45|1555.45|1571.07|1555.07|1571.45|1555.45|1571.07|1555.07|3
1639893910000|2021-12-19 06:05:10|1571.3|1555.3|1571.19|1555.19|1571.3|1555.3|1571.19|1555.19|2
1639893920000|2021-12-19 06:05:20|1571.3|1555.3|1571.3|1555.3|1571.3|1555.3|1571.3|1555.3|1
1639893940000|2021-12-19 06:05:40|1571.35|1555.35|1571.91|1555.91|1572.01|1556.01|1571.29|1555.29|7
1639893950000|2021-12-19 06:05:50|1572.01|1556.01|1571.51|1555.51|1572.01|1556.01|1571.51|1555.51|3
1639893960000|2021-12-19 06:06:00|1571.91|1555.91|1572.3|1556.3|1572.3|1556.3|1571.91|1555.91|2
1639893970000|2021-12-19 06:06:10|1572.4|1556.4|1572.32|1556.32|1572.4|1556.4|1572.32|1556.32|2
1639893980000|2021-12-19 06:06:20|1572.36|1556.36|1572.32|1556.32|1572.36|1556.36|1572.32|1556.32|2
1639893990000|2021-12-19 06:06:30|1572.06|1556.06|1571.6|1555.6|1572.32|1556.32|1571.25|1555.25|6
1639894000000|2021-12-19 06:06:40|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|2
1639894010000|2021-12-19 06:06:50|1570.5|1554.5|1569.54|1553.54|1570.5|1554.5|1569.54|1553.54|5
1639894020000|2021-12-19 06:07:00|1569.33|1553.33|1569.2|1553.2|1569.5|1553.5|1569.19|1553.19|5
1639894040000|2021-12-19 06:07:20|1569.33|1553.33|1569.5|1553.5|1569.5|1553.5|1569.33|1553.33|2
1639894060000|2021-12-19 06:07:40|1568.79|1552.79|1568.79|1552.79|1568.79|1552.79|1568.75|1552.75|3
1639894070000|2021-12-19 06:07:50|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.3|1552.3|3
1639894080000|2021-12-19 06:08:00|1568.59|1552.59|1568.59|1552.59|1568.59|1552.59|1568.53|1552.53|3
1639894090000|2021-12-19 06:08:10|1568|1552|1567|1551|1568|1552|1567|1551|5
1639894110000|2021-12-19 06:08:30|1567.08|1551.08|1567|1551|1567.08|1551.08|1567|1551|2
1639894120000|2021-12-19 06:08:40|1566.5|1550.5|1566.06|1550.06|1566.5|1550.5|1566.04|1550.04|8
1639894130000|2021-12-19 06:08:50|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1
1639894140000|2021-12-19 06:09:00|1566.26|1550.26|1565.55|1549.55|1566.26|1550.26|1565.5|1549.5|4
1639894150000|2021-12-19 06:09:10|1565.65|1549.65|1566.4|1550.4|1566.4|1550.4|1565.65|1549.65|4
1639894160000|2021-12-19 06:09:20|1566.62|1550.62|1567.07|1551.07|1567.07|1551.07|1566.62|1550.62|5
1639894170000|2021-12-19 06:09:30|1567|1551|1567|1551|1567|1551|1566.89|1550.89|3
1639894180000|2021-12-19 06:09:40|1567.1|1551.1|1567.5|1551.5|1567.5|1551.5|1567.1|1551.1|2
1639894190000|2021-12-19 06:09:50|1567.9|1551.9|1567.79|1551.79|1568|1552|1567.5|1551.5|7
1639894200000|2021-12-19 06:10:00|1568.07|1552.07|1568|1552|1568.4|1552.4|1568|1552|3
1639894210000|2021-12-19 06:10:10|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1568.4|1552.4|1
1639894220000|2021-12-19 06:10:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1639894230000|2021-12-19 06:10:30|1568.78|1552.78|1568.5|1552.5|1568.78|1552.78|1568.5|1552.5|2
1639894240000|2021-12-19 06:10:40|1568.78|1552.78|1568.5|1552.5|1568.78|1552.78|1568.5|1552.5|2
1639894260000|2021-12-19 06:11:00|1568.78|1552.78|1568.5|1552.5|1569.07|1553.07|1568.5|1552.5|11
1639894270000|2021-12-19 06:11:10|1568.78|1552.78|1569.32|1553.32|1569.32|1553.32|1568.78|1552.78|3
1639894280000|2021-12-19 06:11:20|1568.87|1552.87|1569.37|1553.37|1569.37|1553.37|1568.87|1552.87|6
1639894290000|2021-12-19 06:11:30|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.37|1553.37|7
1639894300000|2021-12-19 06:11:40|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1569.37|1553.37|1
1639894310000|2021-12-19 06:11:50|1568.95|1552.95|1568.54|1552.54|1568.95|1552.95|1568.49|1552.49|10
1639894320000|2021-12-19 06:12:00|1568.58|1552.58|1567.85|1551.85|1568.58|1552.58|1567.85|1551.85|2
1639894330000|2021-12-19 06:12:10|1567.65|1551.65|1567.65|1551.65|1567.65|1551.65|1567.65|1551.65|1
1639894350000|2021-12-19 06:12:30|1567.5|1551.5|1567.32|1551.32|1567.5|1551.5|1567.32|1551.32|4
1639894360000|2021-12-19 06:12:40|1566.82|1550.82|1567.5|1551.5|1567.5|1551.5|1566.82|1550.82|7
1639894370000|2021-12-19 06:12:50|1567.35|1551.35|1567.81|1551.81|1567.85|1551.85|1567.35|1551.35|5
1639894380000|2021-12-19 06:13:00|1568.23|1552.23|1567.82|1551.82|1568.32|1552.32|1567.82|1551.82|7
1639894390000|2021-12-19 06:13:10|1567.65|1551.65|1567|1551|1567.65|1551.65|1567|1551|5
1639894400000|2021-12-19 06:13:20|1566.5|1550.5|1565.92|1549.92|1566.5|1550.5|1565.92|1549.92|4
1639894410000|2021-12-19 06:13:30|1566.1|1550.1|1566|1550|1566.1|1550.1|1566|1550|2
1639894420000|2021-12-19 06:13:40|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1639894430000|2021-12-19 06:13:50|1565.79|1549.79|1566.69|1550.69|1566.69|1550.69|1565.5|1549.5|9
1639894440000|2021-12-19 06:14:00|1566.86|1550.86|1567.35|1551.35|1567.35|1551.35|1566.79|1550.79|4
1639894450000|2021-12-19 06:14:10|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1639894460000|2021-12-19 06:14:20|1568.18|1552.18|1568.13|1552.13|1568.26|1552.26|1567.5|1551.5|10
1639894470000|2021-12-19 06:14:30|1568.63|1552.63|1568.5|1552.5|1568.76|1552.76|1568.5|1552.5|10
1639894490000|2021-12-19 06:14:50|1568.4|1552.4|1568.63|1552.63|1568.63|1552.63|1568.4|1552.4|3
1639894500000|2021-12-19 06:15:00|1569.01|1553.01|1569.5|1553.5|1569.5|1553.5|1568.79|1552.79|6
1639894520000|2021-12-19 06:15:20|1569.92|1553.92|1569.5|1553.5|1570.25|1554.25|1569.5|1553.5|8
1639894530000|2021-12-19 06:15:30|1569.92|1553.92|1569.92|1553.92|1569.92|1553.92|1569.5|1553.5|3
1639894540000|2021-12-19 06:15:40|1569.5|1553.5|1569.5|1553.5|1569.92|1553.92|1569.5|1553.5|3
1639894550000|2021-12-19 06:15:50|1569|1553|1569|1553|1569|1553|1569|1553|1
1639894570000|2021-12-19 06:16:10|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1639894590000|2021-12-19 06:16:30|1568.36|1552.36|1568.13|1552.13|1568.36|1552.36|1568.13|1552.13|3
1639894600000|2021-12-19 06:16:40|1567.92|1551.92|1567.5|1551.5|1568|1552|1567.5|1551.5|3
1639894620000|2021-12-19 06:17:00|1567.35|1551.35|1567.52|1551.52|1567.8|1551.8|1567.11|1551.11|5
1639894630000|2021-12-19 06:17:10|1567.72|1551.72|1568.04|1552.04|1568.04|1552.04|1567.72|1551.72|2
1639894640000|2021-12-19 06:17:20|1568.13|1552.13|1568|1552|1568.13|1552.13|1568|1552|2
1639894650000|2021-12-19 06:17:30|1568.45|1552.45|1568.95|1552.95|1568.95|1552.95|1568.45|1552.45|3
1639894660000|2021-12-19 06:17:40|1568.45|1552.45|1568.5|1552.5|1568.72|1552.72|1568.45|1552.45|5
1639894670000|2021-12-19 06:17:50|1568.79|1552.79|1568.81|1552.81|1568.81|1552.81|1568.5|1552.5|6
1639894680000|2021-12-19 06:18:00|1569.08|1553.08|1569|1553|1569.4|1553.4|1569|1553|3
1639894710000|2021-12-19 06:18:30|1568.81|1552.81|1569|1553|1569|1553|1568.81|1552.81|2
1639894720000|2021-12-19 06:18:40|1568.81|1552.81|1569.25|1553.25|1569.44|1553.44|1568.5|1552.5|8
1639894730000|2021-12-19 06:18:50|1569|1553|1568.35|1552.35|1569.45|1553.45|1568.35|1552.35|5
1639894740000|2021-12-19 06:19:00|1568.5|1552.5|1568.45|1552.45|1568.5|1552.5|1568.35|1552.35|4
1639894750000|2021-12-19 06:19:10|1568.35|1552.35|1568.35|1552.35|1568.6|1552.6|1568.35|1552.35|3
1639894760000|2021-12-19 06:19:20|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1639894770000|2021-12-19 06:19:30|1568.75|1552.75|1568.28|1552.28|1568.75|1552.75|1568.28|1552.28|5
1639894800000|2021-12-19 06:20:00|1568.53|1552.53|1568.75|1552.75|1568.75|1552.75|1568.48|1552.48|3
1639894810000|2021-12-19 06:20:10|1568.81|1552.81|1568.92|1552.92|1569.25|1553.25|1568.81|1552.81|3
1639894820000|2021-12-19 06:20:20|1569.25|1553.25|1569.69|1553.69|1569.75|1553.75|1569.25|1553.25|5
1639894830000|2021-12-19 06:20:30|1569.95|1553.95|1569.95|1553.95|1569.95|1553.95|1569.95|1553.95|1
1639894840000|2021-12-19 06:20:40|1569.72|1553.72|1569.72|1553.72|1569.72|1553.72|1569.72|1553.72|1
1639894850000|2021-12-19 06:20:50|1569.79|1553.79|1570.05|1554.05|1570.05|1554.05|1569.79|1553.79|3
1639894860000|2021-12-19 06:21:00|1569.79|1553.79|1569.79|1553.79|1569.83|1553.83|1569.79|1553.79|3
1639894910000|2021-12-19 06:21:50|1570|1554|1569.3|1553.3|1570|1554|1569.22|1553.22|5
1639894920000|2021-12-19 06:22:00|1569.22|1553.22|1568.91|1552.91|1569.22|1553.22|1568.91|1552.91|3
1639894930000|2021-12-19 06:22:10|1568.89|1552.89|1568.89|1552.89|1568.89|1552.89|1568.89|1552.89|1
1639894940000|2021-12-19 06:22:20|1569.15|1553.15|1569.15|1553.15|1569.15|1553.15|1569.15|1553.15|1
1639894960000|2021-12-19 06:22:40|1569.3|1553.3|1569.22|1553.22|1569.55|1553.55|1568.8|1552.8|5
1639894980000|2021-12-19 06:23:00|1568.92|1552.92|1568.92|1552.92|1568.92|1552.92|1568.92|1552.92|1
1639895000000|2021-12-19 06:23:20|1568.95|1552.95|1568.32|1552.32|1568.95|1552.95|1568.24|1552.24|4
1639895010000|2021-12-19 06:23:30|1568.82|1552.82|1568.39|1552.39|1569.1|1553.1|1568.39|1552.39|7
1639895020000|2021-12-19 06:23:40|1568.4|1552.4|1568.32|1552.32|1568.4|1552.4|1568.32|1552.32|3
1639895030000|2021-12-19 06:23:50|1568.82|1552.82|1568.51|1552.51|1568.82|1552.82|1568.51|1552.51|5
1639895040000|2021-12-19 06:24:00|1568.32|1552.32|1568.53|1552.53|1568.82|1552.82|1568.32|1552.32|4
1639895050000|2021-12-19 06:24:10|1568.98|1552.98|1569|1553|1569.69|1553.69|1568.5|1552.5|11
1639895060000|2021-12-19 06:24:20|1569.12|1553.12|1569|1553|1569.45|1553.45|1569|1553|3
1639895070000|2021-12-19 06:24:30|1569.2|1553.2|1569|1553|1569.2|1553.2|1569|1553|3
1639895080000|2021-12-19 06:24:40|1569.2|1553.2|1568.92|1552.92|1569.2|1553.2|1568.92|1552.92|2
1639895100000|2021-12-19 06:25:00|1569.35|1553.35|1569|1553|1569.35|1553.35|1569|1553|2
1639895120000|2021-12-19 06:25:20|1569.45|1553.45|1569.22|1553.22|1569.85|1553.85|1569|1553|10
1639895130000|2021-12-19 06:25:30|1569|1553|1569.79|1553.79|1570|1554|1569|1553|5
1639895140000|2021-12-19 06:25:40|1569.5|1553.5|1570.75|1554.75|1570.75|1554.75|1569.5|1553.5|6
1639895150000|2021-12-19 06:25:50|1570.5|1554.5|1571.91|1555.91|1571.91|1555.91|1570.5|1554.5|6
1639895160000|2021-12-19 06:26:00|1571.9|1555.9|1571.43|1555.43|1571.9|1555.9|1571.35|1555.35|4
1639895170000|2021-12-19 06:26:10|1571.25|1555.25|1571.41|1555.41|1571.41|1555.41|1571.25|1555.25|3
1639895180000|2021-12-19 06:26:20|1571.1|1555.1|1571.41|1555.41|1571.41|1555.41|1571.1|1555.1|2
1639895190000|2021-12-19 06:26:30|1571.32|1555.32|1571.32|1555.32|1571.32|1555.32|1570.91|1554.91|3
1639895200000|2021-12-19 06:26:40|1571.02|1555.02|1571.32|1555.32|1571.32|1555.32|1571.02|1555.02|2
1639895220000|2021-12-19 06:27:00|1570.92|1554.92|1571.42|1555.42|1571.42|1555.42|1570.92|1554.92|6
1639895240000|2021-12-19 06:27:20|1571.33|1555.33|1571.42|1555.42|1571.5|1555.5|1571.33|1555.33|3
1639895270000|2021-12-19 06:27:50|1571.32|1555.32|1570.9|1554.9|1571.32|1555.32|1570.9|1554.9|2
1639895280000|2021-12-19 06:28:00|1570.95|1554.95|1571|1555|1571.5|1555.5|1570.42|1554.42|10
1639895300000|2021-12-19 06:28:20|1570.5|1554.5|1570|1554|1571.5|1555.5|1569.5|1553.5|13
1639895310000|2021-12-19 06:28:30|1570.5|1554.5|1570|1554|1570.5|1554.5|1569.5|1553.5|8
1639895320000|2021-12-19 06:28:40|1570.5|1554.5|1568.42|1552.42|1570.5|1554.5|1568.42|1552.42|2
1639895330000|2021-12-19 06:28:50|1568.22|1552.22|1568.32|1552.32|1568.32|1552.32|1568.22|1552.22|4
1639895340000|2021-12-19 06:29:00|1568.23|1552.23|1568.23|1552.23|1568.23|1552.23|1568.23|1552.23|1
1639895370000|2021-12-19 06:29:30|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1
1639895380000|2021-12-19 06:29:40|1568|1552|1568|1552|1568|1552|1568|1552|1
1639895390000|2021-12-19 06:29:50|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1
1639895400000|2021-12-19 06:30:00|1567.65|1551.65|1567.4|1551.4|1567.72|1551.72|1567.4|1551.4|3
1639895410000|2021-12-19 06:30:10|1567.8|1551.8|1568|1552|1568.12|1552.12|1567.44|1551.44|10
1639895420000|2021-12-19 06:30:20|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1567.5|1551.5|7
1639895430000|2021-12-19 06:30:30|1567.93|1551.93|1567.93|1551.93|1567.93|1551.93|1567.93|1551.93|1
1639895440000|2021-12-19 06:30:40|1567.88|1551.88|1567.88|1551.88|1567.93|1551.93|1567.48|1551.48|5
1639895450000|2021-12-19 06:30:50|1567.93|1551.93|1568|1552|1568|1552|1567.5|1551.5|5
1639895460000|2021-12-19 06:31:00|1568.32|1552.32|1568.32|1552.32|1568.32|1552.32|1568|1552|3
1639895470000|2021-12-19 06:31:10|1568|1552|1568.32|1552.32|1568.32|1552.32|1567.5|1551.5|10
1639895480000|2021-12-19 06:31:20|1568|1552|1568.05|1552.05|1568.32|1552.32|1568|1552|8
1639895490000|2021-12-19 06:31:30|1568.32|1552.32|1567.55|1551.55|1568.32|1552.32|1567.55|1551.55|11
1639895500000|2021-12-19 06:31:40|1567.45|1551.45|1567|1551|1567.45|1551.45|1566.5|1550.5|5
1639895510000|2021-12-19 06:31:50|1566.5|1550.5|1565.91|1549.91|1567|1551|1565.41|1549.41|13
1639895520000|2021-12-19 06:32:00|1565.66|1549.66|1565.82|1549.82|1566|1550|1565.33|1549.33|12
1639895530000|2021-12-19 06:32:10|1565.33|1549.33|1565.79|1549.79|1565.83|1549.83|1565.33|1549.33|7
1639895540000|2021-12-19 06:32:20|1565.82|1549.82|1565.79|1549.79|1565.83|1549.83|1565.33|1549.33|5
1639895550000|2021-12-19 06:32:30|1565.29|1549.29|1566.44|1550.44|1566.5|1550.5|1565.29|1549.29|11
1639895560000|2021-12-19 06:32:40|1566.94|1550.94|1567.13|1551.13|1567.75|1551.75|1566.86|1550.86|11
1639895570000|2021-12-19 06:32:50|1567.38|1551.38|1567.1|1551.1|1567.38|1551.38|1567|1551|7
1639895580000|2021-12-19 06:33:00|1567|1551|1567|1551|1567|1551|1567|1551|1
1639895600000|2021-12-19 06:33:20|1567.25|1551.25|1567.5|1551.5|1567.95|1551.95|1567|1551|11
1639895610000|2021-12-19 06:33:30|1567.63|1551.63|1568.75|1552.75|1568.85|1552.85|1567.5|1551.5|7
1639895620000|2021-12-19 06:33:40|1569.13|1553.13|1569|1553|1569.13|1553.13|1569|1553|2
1639895640000|2021-12-19 06:34:00|1569.13|1553.13|1569|1553|1569.13|1553.13|1569|1553|2
1639895660000|2021-12-19 06:34:20|1569.4|1553.4|1569|1553|1569.4|1553.4|1569|1553|2
1639895670000|2021-12-19 06:34:30|1569.35|1553.35|1569|1553|1569.35|1553.35|1569|1553|3
1639895680000|2021-12-19 06:34:40|1569.07|1553.07|1568.77|1552.77|1569.07|1553.07|1568.4|1552.4|10
1639895690000|2021-12-19 06:34:50|1568.9|1552.9|1568.82|1552.82|1568.9|1552.9|1568.4|1552.4|8
1639895700000|2021-12-19 06:35:00|1568.32|1552.32|1568.19|1552.19|1568.32|1552.32|1568.19|1552.19|3
1639895710000|2021-12-19 06:35:10|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1
1639895720000|2021-12-19 06:35:20|1568.2|1552.2|1568.45|1552.45|1568.7|1552.7|1568.2|1552.2|5
1639895730000|2021-12-19 06:35:30|1568.75|1552.75|1568.4|1552.4|1568.75|1552.75|1568.4|1552.4|5
1639895750000|2021-12-19 06:35:50|1568|1552|1568|1552|1568|1552|1567.91|1551.91|3
1639895760000|2021-12-19 06:36:00|1567.91|1551.91|1567.66|1551.66|1567.91|1551.91|1567.66|1551.66|2
1639895770000|2021-12-19 06:36:10|1567.54|1551.54|1567.54|1551.54|1567.54|1551.54|1567.29|1551.29|7
1639895790000|2021-12-19 06:36:30|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1
1639895800000|2021-12-19 06:36:40|1567.1|1551.1|1567.35|1551.35|1567.35|1551.35|1567.1|1551.1|2
1639895810000|2021-12-19 06:36:50|1567.81|1551.81|1567.5|1551.5|1567.81|1551.81|1567.5|1551.5|2
1639895820000|2021-12-19 06:37:00|1567.81|1551.81|1568|1552|1568|1552|1567.5|1551.5|5
1639895830000|2021-12-19 06:37:10|1569.05|1553.05|1568.32|1552.32|1569.05|1553.05|1568.32|1552.32|4
1639895840000|2021-12-19 06:37:20|1568|1552|1567.35|1551.35|1568|1552|1567.35|1551.35|4
1639895860000|2021-12-19 06:37:40|1567.13|1551.13|1567.13|1551.13|1567.13|1551.13|1567.13|1551.13|1
1639895870000|2021-12-19 06:37:50|1567.2|1551.2|1566.94|1550.94|1567.2|1551.2|1566.94|1550.94|2
1639895880000|2021-12-19 06:38:00|1566.82|1550.82|1565.43|1549.43|1567|1551|1565.43|1549.43|6
1639895890000|2021-12-19 06:38:10|1565.5|1549.5|1565.31|1549.31|1565.5|1549.5|1565.31|1549.31|2
1639895900000|2021-12-19 06:38:20|1565.42|1549.42|1565.6|1549.6|1566.44|1550.44|1565.42|1549.42|11
1639895910000|2021-12-19 06:38:30|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.39|1549.39|3
1639895930000|2021-12-19 06:38:50|1565.39|1549.39|1565.5|1549.5|1565.79|1549.79|1565.39|1549.39|6
1639895940000|2021-12-19 06:39:00|1565.72|1549.72|1566.3|1550.3|1566.3|1550.3|1565.58|1549.58|9
1639895960000|2021-12-19 06:39:20|1566.38|1550.38|1566.12|1550.12|1566.38|1550.38|1566.12|1550.12|3
1639895980000|2021-12-19 06:39:40|1565.52|1549.52|1565.5|1549.5|1566.38|1550.38|1565.5|1549.5|5
1639896000000|2021-12-19 06:40:00|1565.43|1549.43|1565.5|1549.5|1565.5|1549.5|1565.43|1549.43|4
1639896010000|2021-12-19 06:40:10|1565.39|1549.39|1564.92|1548.92|1565.42|1549.42|1564.92|1548.92|3
1639896040000|2021-12-19 06:40:40|1564.97|1548.97|1564.97|1548.97|1564.97|1548.97|1564.97|1548.97|1
1639896050000|2021-12-19 06:40:50|1565.1|1549.1|1564.92|1548.92|1565.1|1549.1|1564.92|1548.92|2
1639896060000|2021-12-19 06:41:00|1565.2|1549.2|1564.92|1548.92|1565.2|1549.2|1564.92|1548.92|4
1639896100000|2021-12-19 06:41:40|1565.1|1549.1|1564.75|1548.75|1565.1|1549.1|1564.5|1548.5|7
1639896110000|2021-12-19 06:41:50|1564.81|1548.81|1564.92|1548.92|1565.15|1549.15|1564.5|1548.5|6
1639896120000|2021-12-19 06:42:00|1565.1|1549.1|1565|1549|1565.1|1549.1|1565|1549|2
1639896130000|2021-12-19 06:42:10|1565.5|1549.5|1565.72|1549.72|1565.75|1549.75|1565.47|1549.47|5
1639896140000|2021-12-19 06:42:20|1566.05|1550.05|1566|1550|1566.09|1550.09|1565.5|1549.5|6
1639896150000|2021-12-19 06:42:30|1565.92|1549.92|1565.92|1549.92|1565.92|1549.92|1565.92|1549.92|1
1639896160000|2021-12-19 06:42:40|1565.5|1549.5|1565.92|1549.92|1565.98|1549.98|1565.5|1549.5|10
1639896170000|2021-12-19 06:42:50|1565.5|1549.5|1566.22|1550.22|1566.5|1550.5|1565.5|1549.5|7
1639896180000|2021-12-19 06:43:00|1566|1550|1566.39|1550.39|1567|1551|1566|1550|7
1639896190000|2021-12-19 06:43:10|1566.37|1550.37|1566.72|1550.72|1566.85|1550.85|1566|1550|6
1639896200000|2021-12-19 06:43:20|1566.81|1550.81|1566.79|1550.79|1567.03|1551.03|1566.79|1550.79|3
1639896210000|2021-12-19 06:43:30|1566.82|1550.82|1567.25|1551.25|1567.25|1551.25|1566.82|1550.82|4
1639896220000|2021-12-19 06:43:40|1566.92|1550.92|1566.92|1550.92|1566.92|1550.92|1566.92|1550.92|1
1639896230000|2021-12-19 06:43:50|1566.95|1550.95|1566.5|1550.5|1566.95|1550.95|1566.5|1550.5|3
1639896240000|2021-12-19 06:44:00|1566.76|1550.76|1566.34|1550.34|1566.84|1550.84|1566.34|1550.34|9
1639896250000|2021-12-19 06:44:10|1566.22|1550.22|1566.53|1550.53|1566.53|1550.53|1566.22|1550.22|2
1639896260000|2021-12-19 06:44:20|1566.22|1550.22|1566.06|1550.06|1566.5|1550.5|1566.06|1550.06|5
1639896270000|2021-12-19 06:44:30|1565.56|1549.56|1566.04|1550.04|1566.22|1550.22|1565.56|1549.56|11
1639896280000|2021-12-19 06:44:40|1566.15|1550.15|1566|1550|1566.15|1550.15|1566|1550|2
1639896290000|2021-12-19 06:44:50|1566.15|1550.15|1566.02|1550.02|1566.15|1550.15|1566.02|1550.02|2
1639896310000|2021-12-19 06:45:10|1566.06|1550.06|1566.3|1550.3|1566.3|1550.3|1566.06|1550.06|2
1639896320000|2021-12-19 06:45:20|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1
1639896360000|2021-12-19 06:46:00|1566.5|1550.5|1566.61|1550.61|1566.83|1550.83|1566.45|1550.45|6
1639896370000|2021-12-19 06:46:10|1566.83|1550.83|1566.79|1550.79|1566.83|1550.83|1566.61|1550.61|6
1639896380000|2021-12-19 06:46:20|1566.5|1550.5|1566.5|1550.5|1567|1551|1566.43|1550.43|7
1639896390000|2021-12-19 06:46:30|1566.44|1550.44|1566.5|1550.5|1566.5|1550.5|1566.44|1550.44|2
1639896410000|2021-12-19 06:46:50|1566.45|1550.45|1566|1550|1566.45|1550.45|1566|1550|2
1639896440000|2021-12-19 06:47:20|1565.5|1549.5|1565.82|1549.82|1566|1550|1565.5|1549.5|5
1639896450000|2021-12-19 06:47:30|1566.32|1550.32|1565.92|1549.92|1566.5|1550.5|1565.5|1549.5|12
1639896460000|2021-12-19 06:47:40|1565.5|1549.5|1565.82|1549.82|1565.92|1549.92|1565.5|1549.5|6
1639896470000|2021-12-19 06:47:50|1565.92|1549.92|1565.92|1549.92|1566|1550|1565.92|1549.92|3
1639896480000|2021-12-19 06:48:00|1565.5|1549.5|1565.82|1549.82|1565.94|1549.94|1565.5|1549.5|5
1639896490000|2021-12-19 06:48:10|1565.84|1549.84|1565.82|1549.82|1565.84|1549.84|1565.82|1549.82|2
1639896500000|2021-12-19 06:48:20|1565.84|1549.84|1565.82|1549.82|1565.84|1549.84|1565.13|1549.13|10
1639896510000|2021-12-19 06:48:30|1565.5|1549.5|1565.82|1549.82|1566|1550|1565.5|1549.5|8
1639896520000|2021-12-19 06:48:40|1565.5|1549.5|1565.82|1549.82|1565.82|1549.82|1565.5|1549.5|2
1639896540000|2021-12-19 06:49:00|1565.45|1549.45|1565.45|1549.45|1565.48|1549.48|1565.45|1549.45|3
1639896550000|2021-12-19 06:49:10|1565.63|1549.63|1565.45|1549.45|1565.63|1549.63|1565.13|1549.13|3
1639896560000|2021-12-19 06:49:20|1565.13|1549.13|1565.13|1549.13|1565.13|1549.13|1565.13|1549.13|1
1639896580000|2021-12-19 06:49:40|1565.35|1549.35|1565.79|1549.79|1565.79|1549.79|1565.35|1549.35|7
1639896590000|2021-12-19 06:49:50|1565.9|1549.9|1565.9|1549.9|1565.95|1549.95|1565.9|1549.9|3
1639896600000|2021-12-19 06:50:00|1565.5|1549.5|1566.25|1550.25|1566.25|1550.25|1565.5|1549.5|3
1639896610000|2021-12-19 06:50:10|1566.2|1550.2|1565.92|1549.92|1566.2|1550.2|1565.79|1549.79|4
1639896620000|2021-12-19 06:50:20|1566.03|1550.03|1566|1550|1566.25|1550.25|1566|1550|3
1639896630000|2021-12-19 06:50:30|1565.5|1549.5|1566.33|1550.33|1566.33|1550.33|1565.5|1549.5|3
1639896640000|2021-12-19 06:50:40|1566.22|1550.22|1566|1550|1566.22|1550.22|1566|1550|4
1639896650000|2021-12-19 06:50:50|1566.22|1550.22|1566.82|1550.82|1566.82|1550.82|1566.22|1550.22|3
1639896660000|2021-12-19 06:51:00|1566.75|1550.75|1566.75|1550.75|1567.2|1551.2|1566.75|1550.75|4
1639896670000|2021-12-19 06:51:10|1567|1551|1567.13|1551.13|1567.13|1551.13|1567|1551|2
1639896680000|2021-12-19 06:51:20|1566.88|1550.88|1566.88|1550.88|1567.18|1551.18|1566.88|1550.88|3
1639896700000|2021-12-19 06:51:40|1567|1551|1566.23|1550.23|1567.2|1551.2|1566.23|1550.23|5
1639896720000|2021-12-19 06:52:00|1566|1550|1565.82|1549.82|1566.1|1550.1|1565.82|1549.82|4
1639896750000|2021-12-19 06:52:30|1566.01|1550.01|1566.01|1550.01|1566.01|1550.01|1566.01|1550.01|1
1639896760000|2021-12-19 06:52:40|1565.91|1549.91|1565.91|1549.91|1565.91|1549.91|1565.91|1549.91|1
1639896770000|2021-12-19 06:52:50|1565.82|1549.82|1565.82|1549.82|1565.82|1549.82|1565.82|1549.82|1
1639896780000|2021-12-19 06:53:00|1565.86|1549.86|1565.86|1549.86|1565.86|1549.86|1565.86|1549.86|1
1639896800000|2021-12-19 06:53:20|1565.82|1549.82|1565.82|1549.82|1565.82|1549.82|1565.82|1549.82|1
1639896810000|2021-12-19 06:53:30|1565.5|1549.5|1566.5|1550.5|1566.5|1550.5|1565.5|1549.5|2
1639896840000|2021-12-19 06:54:00|1566.48|1550.48|1566.45|1550.45|1566.5|1550.5|1566.45|1550.45|3
1639896850000|2021-12-19 06:54:10|1566.35|1550.35|1566.27|1550.27|1566.35|1550.35|1566.27|1550.27|4
1639896860000|2021-12-19 06:54:20|1566.3|1550.3|1566.3|1550.3|1566.3|1550.3|1566.3|1550.3|1
1639896870000|2021-12-19 06:54:30|1566.25|1550.25|1566.2|1550.2|1566.25|1550.25|1566.2|1550.2|2
1639896880000|2021-12-19 06:54:40|1566.02|1550.02|1565|1549|1566.02|1550.02|1565|1549|6
1639896900000|2021-12-19 06:55:00|1564.5|1548.5|1564.9|1548.9|1565.15|1549.15|1564.5|1548.5|4
1639896910000|2021-12-19 06:55:10|1564.5|1548.5|1564.5|1548.5|1565.25|1549.25|1564.5|1548.5|5
1639896930000|2021-12-19 06:55:30|1564.9|1548.9|1564.92|1548.92|1564.92|1548.92|1564.9|1548.9|2
1639896940000|2021-12-19 06:55:40|1565|1549|1565|1549|1565|1549|1565|1549|1
1639896950000|2021-12-19 06:55:50|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1639896980000|2021-12-19 06:56:20|1565.3|1549.3|1564.8|1548.8|1565.3|1549.3|1564.8|1548.8|2
1639897010000|2021-12-19 06:56:50|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1639897030000|2021-12-19 06:57:10|1563.48|1547.48|1563.46|1547.46|1563.48|1547.48|1563.46|1547.46|2
1639897040000|2021-12-19 06:57:20|1563.4|1547.4|1563.37|1547.37|1563.42|1547.42|1562.8|1546.8|6
1639897050000|2021-12-19 06:57:30|1563.33|1547.33|1562.6|1546.6|1563.33|1547.33|1562.6|1546.6|3
1639897060000|2021-12-19 06:57:40|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1639897070000|2021-12-19 06:57:50|1562.82|1546.82|1562.82|1546.82|1563.1|1547.1|1562.82|1546.82|3
1639897080000|2021-12-19 06:58:00|1563.35|1547.35|1562.5|1546.5|1563.35|1547.35|1562.5|1546.5|3
1639897130000|2021-12-19 06:58:50|1562.4|1546.4|1561.9|1545.9|1562.4|1546.4|1561.9|1545.9|2
1639897140000|2021-12-19 06:59:00|1561.5|1545.5|1561.92|1545.92|1562.05|1546.05|1561.5|1545.5|7
1639897150000|2021-12-19 06:59:10|1562|1546|1562|1546|1562|1546|1562|1546|1
1639897170000|2021-12-19 06:59:30|1562.5|1546.5|1561.6|1545.6|1562.5|1546.5|1561.6|1545.6|2
1639897180000|2021-12-19 06:59:40|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1639897190000|2021-12-19 06:59:50|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1
1639897200000|2021-12-19 07:00:00|1561.4|1545.4|1559.5|1543.5|1561.4|1545.4|1559.5|1543.5|9
1639897210000|2021-12-19 07:00:10|1559.45|1543.45|1559.45|1543.45|1559.73|1543.73|1559.45|1543.45|3
1639897220000|2021-12-19 07:00:20|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639897230000|2021-12-19 07:00:30|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1
1639897240000|2021-12-19 07:00:40|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639897250000|2021-12-19 07:00:50|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1
1639897260000|2021-12-19 07:01:00|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1
1639897300000|2021-12-19 07:01:40|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639897320000|2021-12-19 07:02:00|1558.92|1542.92|1558.5|1542.5|1558.92|1542.92|1558.5|1542.5|2
1639897330000|2021-12-19 07:02:10|1558.92|1542.92|1559|1543|1559|1543|1558.92|1542.92|2
1639897340000|2021-12-19 07:02:20|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639897360000|2021-12-19 07:02:40|1559.55|1543.55|1560.39|1544.39|1560.39|1544.39|1559.55|1543.55|5
1639897370000|2021-12-19 07:02:50|1560|1544|1559.6|1543.6|1560|1544|1559.6|1543.6|2
1639897380000|2021-12-19 07:03:00|1559.5|1543.5|1559.13|1543.13|1559.5|1543.5|1559.13|1543.13|4
1639897390000|2021-12-19 07:03:10|1558.55|1542.55|1558.63|1542.63|1558.63|1542.63|1558.55|1542.55|2
1639897410000|2021-12-19 07:03:30|1558.8|1542.8|1558.8|1542.8|1558.8|1542.8|1558.8|1542.8|1
1639897420000|2021-12-19 07:03:40|1559.3|1543.3|1559.47|1543.47|1559.47|1543.47|1559.3|1543.3|2
1639897430000|2021-12-19 07:03:50|1559.66|1543.66|1559.69|1543.69|1559.69|1543.69|1559.47|1543.47|4
1639897440000|2021-12-19 07:04:00|1559.72|1543.72|1559.78|1543.78|1560|1544|1559.72|1543.72|4
1639897450000|2021-12-19 07:04:10|1560.35|1544.35|1559.85|1543.85|1560.35|1544.35|1559.85|1543.85|3
1639897460000|2021-12-19 07:04:20|1559.82|1543.82|1559.82|1543.82|1559.82|1543.82|1559.82|1543.82|1
1639897500000|2021-12-19 07:05:00|1560.11|1544.11|1560.29|1544.29|1560.29|1544.29|1560.11|1544.11|2
1639897510000|2021-12-19 07:05:10|1560|1544|1560|1544|1560|1544|1560|1544|1
1639897530000|2021-12-19 07:05:30|1559.9|1543.9|1560.5|1544.5|1560.5|1544.5|1559.9|1543.9|5
1639897550000|2021-12-19 07:05:50|1560.38|1544.38|1560.5|1544.5|1560.5|1544.5|1560.38|1544.38|2
1639897560000|2021-12-19 07:06:00|1560.37|1544.37|1560.5|1544.5|1560.5|1544.5|1560.37|1544.37|2
1639897570000|2021-12-19 07:06:10|1560.13|1544.13|1560.53|1544.53|1560.53|1544.53|1560.13|1544.13|3
1639897580000|2021-12-19 07:06:20|1560.85|1544.85|1560.85|1544.85|1560.85|1544.85|1560.85|1544.85|1
1639897590000|2021-12-19 07:06:30|1561.13|1545.13|1560.85|1544.85|1561.13|1545.13|1560.85|1544.85|2
1639897600000|2021-12-19 07:06:40|1561.13|1545.13|1560.5|1544.5|1561.28|1545.28|1560.5|1544.5|6
1639897620000|2021-12-19 07:07:00|1560.56|1544.56|1560.5|1544.5|1560.56|1544.56|1560.5|1544.5|2
1639897630000|2021-12-19 07:07:10|1560.44|1544.44|1560.5|1544.5|1560.5|1544.5|1560.44|1544.44|2
1639897650000|2021-12-19 07:07:30|1560.44|1544.44|1560.5|1544.5|1560.5|1544.5|1560.44|1544.44|2
1639897660000|2021-12-19 07:07:40|1560.43|1544.43|1560.5|1544.5|1560.5|1544.5|1560.43|1544.43|2
1639897680000|2021-12-19 07:08:00|1560.47|1544.47|1560.5|1544.5|1560.5|1544.5|1560.47|1544.47|2
1639897710000|2021-12-19 07:08:30|1560.46|1544.46|1560.5|1544.5|1560.5|1544.5|1560.46|1544.46|2
1639897730000|2021-12-19 07:08:50|1560.42|1544.42|1560.42|1544.42|1560.42|1544.42|1560.42|1544.42|1
1639897740000|2021-12-19 07:09:00|1560.37|1544.37|1560.2|1544.2|1560.5|1544.5|1560.2|1544.2|3
1639897750000|2021-12-19 07:09:10|1560.3|1544.3|1560.3|1544.3|1560.3|1544.3|1560.3|1544.3|1
1639897780000|2021-12-19 07:09:40|1560.38|1544.38|1559.42|1543.42|1560.45|1544.45|1559.42|1543.42|5
1639897790000|2021-12-19 07:09:50|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1639897800000|2021-12-19 07:10:00|1559.44|1543.44|1559.52|1543.52|1559.52|1543.52|1559.44|1543.44|2
1639897820000|2021-12-19 07:10:20|1559.42|1543.42|1559.85|1543.85|1559.85|1543.85|1559.42|1543.42|10
1639897830000|2021-12-19 07:10:30|1559.56|1543.56|1558.25|1542.25|1560.25|1544.25|1558.25|1542.25|13
1639897840000|2021-12-19 07:10:40|1558.5|1542.5|1558.79|1542.79|1559.11|1543.11|1558.5|1542.5|7
1639897850000|2021-12-19 07:10:50|1559.05|1543.05|1558.29|1542.29|1559.05|1543.05|1558.29|1542.29|5
1639897860000|2021-12-19 07:11:00|1558.45|1542.45|1558.5|1542.5|1558.75|1542.75|1558.25|1542.25|5
1639897870000|2021-12-19 07:11:10|1558.4|1542.4|1558.25|1542.25|1558.4|1542.4|1558.25|1542.25|2
1639897910000|2021-12-19 07:11:50|1558.5|1542.5|1558.5|1542.5|1558.94|1542.94|1558.44|1542.44|8
1639897920000|2021-12-19 07:12:00|1558.67|1542.67|1558.5|1542.5|1558.67|1542.67|1558.38|1542.38|4
1639897930000|2021-12-19 07:12:10|1558.44|1542.44|1558.29|1542.29|1558.5|1542.5|1558.29|1542.29|3
1639897940000|2021-12-19 07:12:20|1558.42|1542.42|1558.42|1542.42|1558.42|1542.42|1558.42|1542.42|1
1639897960000|2021-12-19 07:12:40|1558.47|1542.47|1558.5|1542.5|1558.5|1542.5|1558.47|1542.47|2
1639897970000|2021-12-19 07:12:50|1558.67|1542.67|1558.67|1542.67|1559.17|1543.17|1558.67|1542.67|5
1639898000000|2021-12-19 07:13:20|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1
1639898020000|2021-12-19 07:13:40|1558.7|1542.7|1558.7|1542.7|1558.7|1542.7|1558.7|1542.7|1
1639898050000|2021-12-19 07:14:10|1558.9|1542.9|1558.9|1542.9|1558.9|1542.9|1558.9|1542.9|1
1639898060000|2021-12-19 07:14:20|1559.4|1543.4|1559.93|1543.93|1559.93|1543.93|1559.4|1543.4|3
1639898070000|2021-12-19 07:14:30|1559.7|1543.7|1559.5|1543.5|1559.7|1543.7|1559.5|1543.5|2
1639898080000|2021-12-19 07:14:40|1559.44|1543.44|1559.39|1543.39|1559.5|1543.5|1559.39|1543.39|3
1639898090000|2021-12-19 07:14:50|1559.5|1543.5|1559.45|1543.45|1559.5|1543.5|1559.45|1543.45|2
1639898100000|2021-12-19 07:15:00|1558.95|1542.95|1558.95|1542.95|1558.95|1542.95|1558.95|1542.95|1
1639898110000|2021-12-19 07:15:10|1558.5|1542.5|1558.22|1542.22|1558.5|1542.5|1558.22|1542.22|2
1639898130000|2021-12-19 07:15:30|1558.19|1542.19|1558.11|1542.11|1558.19|1542.19|1558.11|1542.11|2
1639898140000|2021-12-19 07:15:40|1558.13|1542.13|1557.72|1541.72|1558.13|1542.13|1557.72|1541.72|2
1639898170000|2021-12-19 07:16:10|1557.65|1541.65|1557.65|1541.65|1557.65|1541.65|1557.65|1541.65|1
1639898180000|2021-12-19 07:16:20|1557.7|1541.7|1558|1542|1558|1542|1557.7|1541.7|3
1639898190000|2021-12-19 07:16:30|1558.44|1542.44|1558.5|1542.5|1559|1543|1558.42|1542.42|7
1639898200000|2021-12-19 07:16:40|1558.49|1542.49|1558.35|1542.35|1558.49|1542.49|1558.35|1542.35|2
1639898210000|2021-12-19 07:16:50|1558.2|1542.2|1558.2|1542.2|1558.2|1542.2|1558.2|1542.2|1
1639898220000|2021-12-19 07:17:00|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1
1639898230000|2021-12-19 07:17:10|1558.32|1542.32|1558.32|1542.32|1558.32|1542.32|1558.32|1542.32|1
1639898240000|2021-12-19 07:17:20|1558.4|1542.4|1558.37|1542.37|1558.4|1542.4|1558.37|1542.37|2
1639898260000|2021-12-19 07:17:40|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1558.45|1542.45|1
1639898270000|2021-12-19 07:17:50|1558.44|1542.44|1556|1540|1558.44|1542.44|1556|1540|14
1639898300000|2021-12-19 07:18:20|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639898340000|2021-12-19 07:19:00|1555|1539|1555|1539|1555|1539|1555|1539|1
1639898350000|2021-12-19 07:19:10|1554.5|1538.5|1554.5|1538.5|1554.92|1538.92|1554.5|1538.5|3
1639898360000|2021-12-19 07:19:20|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1
1639898370000|2021-12-19 07:19:30|1555|1539|1555.18|1539.18|1555.18|1539.18|1555|1539|2
1639898380000|2021-12-19 07:19:40|1555|1539|1555|1539|1555|1539|1555|1539|1
1639898390000|2021-12-19 07:19:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639898400000|2021-12-19 07:20:00|1554.92|1538.92|1554.5|1538.5|1554.92|1538.92|1554.5|1538.5|2
1639898450000|2021-12-19 07:20:50|1555|1539|1555.5|1539.5|1555.5|1539.5|1555|1539|3
1639898460000|2021-12-19 07:21:00|1556.15|1540.15|1555.5|1539.5|1556.15|1540.15|1555.5|1539.5|3
1639898470000|2021-12-19 07:21:10|1555.32|1539.32|1555.45|1539.45|1555.5|1539.5|1555.13|1539.13|8
1639898480000|2021-12-19 07:21:20|1555.13|1539.13|1555.13|1539.13|1555.4|1539.4|1555.13|1539.13|4
1639898490000|2021-12-19 07:21:30|1555.4|1539.4|1555.13|1539.13|1555.4|1539.4|1555.13|1539.13|2
1639898500000|2021-12-19 07:21:40|1554.63|1538.63|1555.05|1539.05|1555.13|1539.13|1554.63|1538.63|3
1639898520000|2021-12-19 07:22:00|1555.3|1539.3|1555.05|1539.05|1555.3|1539.3|1555.05|1539.05|5
1639898530000|2021-12-19 07:22:10|1554.63|1538.63|1554.63|1538.63|1554.63|1538.63|1554.63|1538.63|1
1639898540000|2021-12-19 07:22:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.45|1538.45|3
1639898580000|2021-12-19 07:23:00|1554.39|1538.39|1554.39|1538.39|1554.39|1538.39|1553.99|1537.99|5
1639898590000|2021-12-19 07:23:10|1554.4|1538.4|1554.39|1538.39|1554.4|1538.4|1554.39|1538.39|2
1639898600000|2021-12-19 07:23:20|1554.4|1538.4|1554.41|1538.41|1554.41|1538.41|1554.39|1538.39|3
1639898610000|2021-12-19 07:23:30|1554.39|1538.39|1554.39|1538.39|1554.39|1538.39|1554.39|1538.39|1
1639898620000|2021-12-19 07:23:40|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639898640000|2021-12-19 07:24:00|1554.73|1538.73|1554.73|1538.73|1554.73|1538.73|1554.73|1538.73|1
1639898650000|2021-12-19 07:24:10|1554.5|1538.5|1554.54|1538.54|1554.73|1538.73|1554.5|1538.5|4
1639898660000|2021-12-19 07:24:20|1554.73|1538.73|1554.73|1538.73|1554.73|1538.73|1554.54|1538.54|15
1639898670000|2021-12-19 07:24:30|1554.54|1538.54|1554.54|1538.54|1554.73|1538.73|1554.54|1538.54|33
1639898680000|2021-12-19 07:24:40|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639898690000|2021-12-19 07:24:50|1554.39|1538.39|1554.39|1538.39|1554.39|1538.39|1554.39|1538.39|1
1639898700000|2021-12-19 07:25:00|1554.5|1538.5|1554.65|1538.65|1554.65|1538.65|1554.5|1538.5|2
1639898710000|2021-12-19 07:25:10|1554.7|1538.7|1554.7|1538.7|1554.7|1538.7|1554.7|1538.7|1
1639898740000|2021-12-19 07:25:40|1554.65|1538.65|1554.65|1538.65|1554.65|1538.65|1554.65|1538.65|1
1639898750000|2021-12-19 07:25:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639898780000|2021-12-19 07:26:20|1554.41|1538.41|1554.5|1538.5|1554.5|1538.5|1554.41|1538.41|2
1639898790000|2021-12-19 07:26:30|1554.41|1538.41|1554.39|1538.39|1554.41|1538.41|1554.39|1538.39|2
1639898810000|2021-12-19 07:26:50|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639898830000|2021-12-19 07:27:10|1554.45|1538.45|1554.39|1538.39|1554.45|1538.45|1554.39|1538.39|5
1639898840000|2021-12-19 07:27:20|1554.41|1538.41|1554.5|1538.5|1554.5|1538.5|1554.39|1538.39|14
1639898870000|2021-12-19 07:27:50|1555|1539|1554.72|1538.72|1555|1539|1554.5|1538.5|6
1639898880000|2021-12-19 07:28:00|1554.5|1538.5|1554.5|1538.5|1555|1539|1554.5|1538.5|9
1639898890000|2021-12-19 07:28:10|1554.44|1538.44|1553.99|1537.99|1554.44|1538.44|1553.99|1537.99|2
1639898900000|2021-12-19 07:28:20|1554.41|1538.41|1554.5|1538.5|1554.72|1538.72|1554.41|1538.41|4
1639898920000|2021-12-19 07:28:40|1554.75|1538.75|1554.75|1538.75|1554.75|1538.75|1554.5|1538.5|3
1639898930000|2021-12-19 07:28:50|1554.5|1538.5|1554.75|1538.75|1554.75|1538.75|1554.5|1538.5|2
1639898940000|2021-12-19 07:29:00|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639898990000|2021-12-19 07:29:50|1554.39|1538.39|1553.94|1537.94|1554.39|1538.39|1553.94|1537.94|2
1639899000000|2021-12-19 07:30:00|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1553.75|1537.75|1
1639899010000|2021-12-19 07:30:10|1554.15|1538.15|1554.5|1538.5|1554.5|1538.5|1554.04|1538.04|7
1639899030000|2021-12-19 07:30:30|1554.41|1538.41|1554.5|1538.5|1554.5|1538.5|1554.41|1538.41|2
1639899040000|2021-12-19 07:30:40|1554.55|1538.55|1554.55|1538.55|1554.55|1538.55|1554.55|1538.55|1
1639899060000|2021-12-19 07:31:00|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1554.6|1538.6|1
1639899070000|2021-12-19 07:31:10|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639899080000|2021-12-19 07:31:20|1554.41|1538.41|1554|1538|1554.41|1538.41|1554|1538|3
1639899100000|2021-12-19 07:31:40|1554.05|1538.05|1554.05|1538.05|1554.05|1538.05|1554.05|1538.05|1
1639899180000|2021-12-19 07:33:00|1553.6|1537.6|1554.39|1538.39|1554.39|1538.39|1553.35|1537.35|6
1639899190000|2021-12-19 07:33:10|1554.45|1538.45|1555.37|1539.37|1555.37|1539.37|1554.39|1538.39|6
1639899200000|2021-12-19 07:33:20|1555.48|1539.48|1555.5|1539.5|1555.5|1539.5|1555.48|1539.48|2
1639899210000|2021-12-19 07:33:30|1555.48|1539.48|1556.72|1540.72|1556.72|1540.72|1555.37|1539.37|9
1639899220000|2021-12-19 07:33:40|1556.5|1540.5|1556.55|1540.55|1557|1541|1556.34|1540.34|9
1639899230000|2021-12-19 07:33:50|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639899240000|2021-12-19 07:34:00|1556.79|1540.79|1557|1541|1557|1541|1556.79|1540.79|2
1639899270000|2021-12-19 07:34:30|1557.37|1541.37|1559.75|1543.75|1560|1544|1557.1|1541.1|15
1639899280000|2021-12-19 07:34:40|1559.5|1543.5|1559.5|1543.5|1559.75|1543.75|1559.5|1543.5|3
1639899290000|2021-12-19 07:34:50|1559.79|1543.79|1560|1544|1560|1544|1559.79|1543.79|4
1639899300000|2021-12-19 07:35:00|1559.5|1543.5|1559.92|1543.92|1560.2|1544.2|1559.35|1543.35|12
1639899310000|2021-12-19 07:35:10|1559.5|1543.5|1560|1544|1560.12|1544.12|1559.5|1543.5|6
1639899320000|2021-12-19 07:35:20|1559.5|1543.5|1559.14|1543.14|1559.5|1543.5|1559.14|1543.14|3
1639899330000|2021-12-19 07:35:30|1558.55|1542.55|1558.5|1542.5|1558.55|1542.55|1558.5|1542.5|2
1639899400000|2021-12-19 07:36:40|1558|1542|1558|1542|1558|1542|1558|1542|1
1639899410000|2021-12-19 07:36:50|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639899420000|2021-12-19 07:37:00|1557|1541|1557|1541|1557|1541|1557|1541|1
1639899480000|2021-12-19 07:38:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639899500000|2021-12-19 07:38:20|1556.42|1540.42|1556.5|1540.5|1556.5|1540.5|1556.42|1540.42|2
1639899530000|2021-12-19 07:38:50|1556.4|1540.4|1557|1541|1557|1541|1556.4|1540.4|5
1639899540000|2021-12-19 07:39:00|1556.75|1540.75|1557.5|1541.5|1557.5|1541.5|1556.5|1540.5|5
1639899550000|2021-12-19 07:39:10|1557.45|1541.45|1557.75|1541.75|1558|1542|1557.45|1541.45|7
1639899560000|2021-12-19 07:39:20|1557.92|1541.92|1557.92|1541.92|1557.92|1541.92|1557.92|1541.92|1
1639899570000|2021-12-19 07:39:30|1558.13|1542.13|1558|1542|1558.13|1542.13|1558|1542|2
1639899600000|2021-12-19 07:40:00|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1
1639899640000|2021-12-19 07:40:40|1558|1542|1558|1542|1558|1542|1558|1542|1
1639899650000|2021-12-19 07:40:50|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1558.4|1542.4|1
1639899660000|2021-12-19 07:41:00|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1
1639899670000|2021-12-19 07:41:10|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1558.3|1542.3|1
1639899690000|2021-12-19 07:41:30|1558.26|1542.26|1557.5|1541.5|1558.26|1542.26|1557.5|1541.5|2
1639899700000|2021-12-19 07:41:40|1557.3|1541.3|1557.5|1541.5|1557.76|1541.76|1557.3|1541.3|5
1639899720000|2021-12-19 07:42:00|1557.75|1541.75|1558.26|1542.26|1558.26|1542.26|1557.75|1541.75|3
1639899730000|2021-12-19 07:42:10|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639899770000|2021-12-19 07:42:50|1558.58|1542.58|1558.58|1542.58|1558.58|1542.58|1558.58|1542.58|1
1639899780000|2021-12-19 07:43:00|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1639899790000|2021-12-19 07:43:10|1558.3|1542.3|1557.46|1541.46|1558.3|1542.3|1557.46|1541.46|5
1639899800000|2021-12-19 07:43:20|1556.5|1540.5|1556.5|1540.5|1556.75|1540.75|1556.5|1540.5|3
1639899810000|2021-12-19 07:43:30|1556.75|1540.75|1556.5|1540.5|1557|1541|1556.5|1540.5|13
1639899830000|2021-12-19 07:43:50|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1
1639899840000|2021-12-19 07:44:00|1556.85|1540.85|1556.6|1540.6|1556.85|1540.85|1556.6|1540.6|2
1639899850000|2021-12-19 07:44:10|1556.85|1540.85|1557.48|1541.48|1557.48|1541.48|1556.6|1540.6|9
1639899880000|2021-12-19 07:44:40|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639899890000|2021-12-19 07:44:50|1557.77|1541.77|1557.77|1541.77|1557.77|1541.77|1557.77|1541.77|1
1639899910000|2021-12-19 07:45:10|1558|1542|1558|1542|1558|1542|1558|1542|1
1639899940000|2021-12-19 07:45:40|1558.76|1542.76|1558.76|1542.76|1558.76|1542.76|1558.76|1542.76|1
1639899950000|2021-12-19 07:45:50|1558.63|1542.63|1558.65|1542.65|1558.74|1542.74|1558.6|1542.6|6
1639899960000|2021-12-19 07:46:00|1558.73|1542.73|1558.5|1542.5|1558.73|1542.73|1558.5|1542.5|7
1639899970000|2021-12-19 07:46:10|1558.64|1542.64|1558.85|1542.85|1558.97|1542.97|1558.64|1542.64|6
1639899980000|2021-12-19 07:46:20|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.43|1542.43|3
1639899990000|2021-12-19 07:46:30|1557.65|1541.65|1557.25|1541.25|1557.65|1541.65|1557.25|1541.25|3
1639900010000|2021-12-19 07:46:50|1557|1541|1557|1541|1557|1541|1557|1541|1
1639900020000|2021-12-19 07:47:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639900040000|2021-12-19 07:47:20|1556.72|1540.72|1556.72|1540.72|1556.72|1540.72|1556.72|1540.72|1
1639900050000|2021-12-19 07:47:30|1556.5|1540.5|1556.79|1540.79|1557.05|1541.05|1556.5|1540.5|4
1639900070000|2021-12-19 07:47:50|1556.5|1540.5|1556.82|1540.82|1557|1541|1556.5|1540.5|8
1639900080000|2021-12-19 07:48:00|1556.5|1540.5|1556.34|1540.34|1556.82|1540.82|1556.34|1540.34|4
1639900100000|2021-12-19 07:48:20|1556.59|1540.59|1556.59|1540.59|1556.59|1540.59|1556.34|1540.34|3
1639900110000|2021-12-19 07:48:30|1556.75|1540.75|1556.79|1540.79|1557.15|1541.15|1556.5|1540.5|9
1639900120000|2021-12-19 07:48:40|1557|1541|1557.5|1541.5|1557.5|1541.5|1557|1541|3
1639900130000|2021-12-19 07:48:50|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1639900140000|2021-12-19 07:49:00|1557|1541|1557|1541|1557|1541|1557|1541|1
1639900160000|2021-12-19 07:49:20|1557.13|1541.13|1557|1541|1557.2|1541.2|1557|1541|3
1639900180000|2021-12-19 07:49:40|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1
1639900200000|2021-12-19 07:50:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639900250000|2021-12-19 07:50:50|1557.3|1541.3|1557.25|1541.25|1557.3|1541.3|1557.25|1541.25|2
1639900260000|2021-12-19 07:51:00|1557.35|1541.35|1556.6|1540.6|1557.35|1541.35|1556.6|1540.6|4
1639900270000|2021-12-19 07:51:10|1557|1541|1557.17|1541.17|1557.2|1541.2|1556.92|1540.92|5
1639900280000|2021-12-19 07:51:20|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|4
1639900290000|2021-12-19 07:51:30|1556.44|1540.44|1556.15|1540.15|1556.44|1540.44|1556.15|1540.15|3
1639900300000|2021-12-19 07:51:40|1556.3|1540.3|1554.78|1538.78|1556.4|1540.4|1554.78|1538.78|7
1639900320000|2021-12-19 07:52:00|1554.58|1538.58|1554.34|1538.34|1554.58|1538.58|1554.34|1538.34|2
1639900330000|2021-12-19 07:52:10|1554.02|1538.02|1553.5|1537.5|1554.02|1538.02|1553.5|1537.5|4
1639900340000|2021-12-19 07:52:20|1553.75|1537.75|1554.14|1538.14|1554.14|1538.14|1553.75|1537.75|8
1639900350000|2021-12-19 07:52:30|1554.39|1538.39|1554.14|1538.14|1554.39|1538.39|1553.89|1537.89|8
1639900360000|2021-12-19 07:52:40|1553.89|1537.89|1554.39|1538.39|1554.39|1538.39|1553.89|1537.89|4
1639900370000|2021-12-19 07:52:50|1554.1|1538.1|1554.39|1538.39|1554.39|1538.39|1554.1|1538.1|4
1639900380000|2021-12-19 07:53:00|1554.5|1538.5|1554.41|1538.41|1554.5|1538.5|1554.41|1538.41|2
1639900390000|2021-12-19 07:53:10|1554.34|1538.34|1554.43|1538.43|1554.43|1538.43|1554.34|1538.34|2
1639900400000|2021-12-19 07:53:20|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1639900410000|2021-12-19 07:53:30|1554.41|1538.41|1554.5|1538.5|1554.91|1538.91|1554.41|1538.41|7
1639900420000|2021-12-19 07:53:40|1554.75|1538.75|1555.08|1539.08|1555.08|1539.08|1554.5|1538.5|9
1639900430000|2021-12-19 07:53:50|1554.9|1538.9|1554.92|1538.92|1554.92|1538.92|1554.9|1538.9|2
1639900440000|2021-12-19 07:54:00|1555.12|1539.12|1555.72|1539.72|1556|1540|1555.12|1539.12|6
1639900450000|2021-12-19 07:54:10|1556.11|1540.11|1556.11|1540.11|1556.3|1540.3|1556|1540|4
1639900460000|2021-12-19 07:54:20|1556|1540|1556|1540|1556|1540|1556|1540|1
1639900470000|2021-12-19 07:54:30|1555.85|1539.85|1555.92|1539.92|1555.92|1539.92|1555.57|1539.57|3
1639900480000|2021-12-19 07:54:40|1555.5|1539.5|1555.92|1539.92|1556|1540|1555.5|1539.5|12
1639900490000|2021-12-19 07:54:50|1555.5|1539.5|1555.92|1539.92|1555.92|1539.92|1555.5|1539.5|12
1639900500000|2021-12-19 07:55:00|1555.5|1539.5|1555.5|1539.5|1555.92|1539.92|1555.5|1539.5|3
1639900510000|2021-12-19 07:55:10|1555.92|1539.92|1556|1540|1556.25|1540.25|1555.92|1539.92|4
1639900520000|2021-12-19 07:55:20|1556.13|1540.13|1556|1540|1556.13|1540.13|1556|1540|2
1639900530000|2021-12-19 07:55:30|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1
1639900540000|2021-12-19 07:55:40|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.31|1540.31|3
1639900550000|2021-12-19 07:55:50|1556.36|1540.36|1556.36|1540.36|1556.36|1540.36|1556.36|1540.36|1
1639900560000|2021-12-19 07:56:00|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1639900570000|2021-12-19 07:56:10|1556.18|1540.18|1556.18|1540.18|1556.26|1540.26|1556.18|1540.18|3
1639900580000|2021-12-19 07:56:20|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1556.42|1540.42|1
1639900590000|2021-12-19 07:56:30|1556.1|1540.1|1556.16|1540.16|1556.16|1540.16|1556.1|1540.1|2
1639900610000|2021-12-19 07:56:50|1556.1|1540.1|1556.4|1540.4|1556.4|1540.4|1556.1|1540.1|2
1639900620000|2021-12-19 07:57:00|1556|1540|1555.5|1539.5|1556|1540|1555.5|1539.5|3
1639900630000|2021-12-19 07:57:10|1555.18|1539.18|1554.9|1538.9|1555.18|1539.18|1554.5|1538.5|5
1639900640000|2021-12-19 07:57:20|1554.5|1538.5|1555.38|1539.38|1555.45|1539.45|1554.5|1538.5|7
1639900650000|2021-12-19 07:57:30|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1555.45|1539.45|1
1639900660000|2021-12-19 07:57:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639900670000|2021-12-19 07:57:50|1555.75|1539.75|1555.75|1539.75|1555.78|1539.78|1555.5|1539.5|9
1639900680000|2021-12-19 07:58:00|1555.5|1539.5|1555.72|1539.72|1555.75|1539.75|1555.45|1539.45|8
1639900690000|2021-12-19 07:58:10|1555.67|1539.67|1555.5|1539.5|1556|1540|1555.5|1539.5|10
1639900700000|2021-12-19 07:58:20|1555.75|1539.75|1555.92|1539.92|1555.92|1539.92|1555.5|1539.5|6
1639900710000|2021-12-19 07:58:30|1556.07|1540.07|1556.07|1540.07|1556.07|1540.07|1556.07|1540.07|1
1639900720000|2021-12-19 07:58:40|1556.45|1540.45|1557|1541|1557.05|1541.05|1556.15|1540.15|8
1639900730000|2021-12-19 07:58:50|1556.77|1540.77|1556.61|1540.61|1556.9|1540.9|1556.37|1540.37|16
1639900740000|2021-12-19 07:59:00|1556.33|1540.33|1556.5|1540.5|1556.79|1540.79|1556.33|1540.33|15
1639900750000|2021-12-19 07:59:10|1556.79|1540.79|1556.5|1540.5|1556.79|1540.79|1556.5|1540.5|10
1639900760000|2021-12-19 07:59:20|1556.35|1540.35|1556.15|1540.15|1556.35|1540.35|1556.15|1540.15|4
1639900770000|2021-12-19 07:59:30|1556.07|1540.07|1555.65|1539.65|1556.15|1540.15|1555.65|1539.65|4
1639900780000|2021-12-19 07:59:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639900810000|2021-12-19 08:00:10|1555.79|1539.79|1555.98|1539.98|1555.98|1539.98|1555.79|1539.79|2
1639900820000|2021-12-19 08:00:20|1556.45|1540.45|1556.16|1540.16|1556.45|1540.45|1556.16|1540.16|2
1639900840000|2021-12-19 08:00:40|1556.38|1540.38|1556.82|1540.82|1557.15|1541.15|1556.38|1540.38|3
1639900850000|2021-12-19 08:00:50|1557|1541|1556.5|1540.5|1557|1541|1556.5|1540.5|2
1639900880000|2021-12-19 08:01:20|1556.44|1540.44|1556.35|1540.35|1556.44|1540.44|1556.35|1540.35|2
1639900890000|2021-12-19 08:01:30|1556.31|1540.31|1556.08|1540.08|1556.31|1540.31|1556.08|1540.08|2
1639900900000|2021-12-19 08:01:40|1556.14|1540.14|1556.24|1540.24|1556.24|1540.24|1555.2|1539.2|4
1639900910000|2021-12-19 08:01:50|1556.05|1540.05|1556.5|1540.5|1556.72|1540.72|1556.05|1540.05|7
1639900920000|2021-12-19 08:02:00|1556.45|1540.45|1556.5|1540.5|1556.5|1540.5|1555.7|1539.7|5
1639900930000|2021-12-19 08:02:10|1556|1540|1556.5|1540.5|1556.5|1540.5|1556|1540|2
1639900940000|2021-12-19 08:02:20|1556.75|1540.75|1556|1540|1556.75|1540.75|1556|1540|4
1639900960000|2021-12-19 08:02:40|1556.13|1540.13|1556.72|1540.72|1557|1541|1555.63|1539.63|7
1639900970000|2021-12-19 08:02:50|1557|1541|1556.72|1540.72|1557|1541|1556.72|1540.72|2
1639900980000|2021-12-19 08:03:00|1556.85|1540.85|1556.25|1540.25|1557|1541|1556.25|1540.25|6
1639900990000|2021-12-19 08:03:10|1556.75|1540.75|1556.5|1540.5|1556.75|1540.75|1556.3|1540.3|3
1639901000000|2021-12-19 08:03:20|1557.25|1541.25|1556.75|1540.75|1557.25|1541.25|1556.75|1540.75|3
1639901010000|2021-12-19 08:03:30|1556.5|1540.5|1556.75|1540.75|1557|1541|1556.5|1540.5|9
1639901020000|2021-12-19 08:03:40|1556.95|1540.95|1556.95|1540.95|1557.2|1541.2|1556.7|1540.7|5
1639901050000|2021-12-19 08:04:10|1556.7|1540.7|1556.75|1540.75|1557.3|1541.3|1556.49|1540.49|5
1639901060000|2021-12-19 08:04:20|1557|1541|1556.75|1540.75|1557.1|1541.1|1556.75|1540.75|4
1639901070000|2021-12-19 08:04:30|1557.04|1541.04|1557.04|1541.04|1557.22|1541.22|1557.04|1541.04|4
1639901080000|2021-12-19 08:04:40|1556.79|1540.79|1556.5|1540.5|1556.79|1540.79|1556.47|1540.47|4
1639901090000|2021-12-19 08:04:50|1556.38|1540.38|1556.5|1540.5|1556.5|1540.5|1556.38|1540.38|2
1639901130000|2021-12-19 08:05:30|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1556.6|1540.6|1
1639901150000|2021-12-19 08:05:50|1556.65|1540.65|1555.5|1539.5|1556.68|1540.68|1555.5|1539.5|5
1639901160000|2021-12-19 08:06:00|1555|1539|1554.92|1538.92|1555|1539|1554.5|1538.5|4
1639901170000|2021-12-19 08:06:10|1554.5|1538.5|1554.5|1538.5|1555|1539|1554.5|1538.5|7
1639901180000|2021-12-19 08:06:20|1554.79|1538.79|1554.5|1538.5|1554.79|1538.79|1554.5|1538.5|2
1639901190000|2021-12-19 08:06:30|1554.79|1538.79|1556.68|1540.68|1556.68|1540.68|1554.39|1538.39|10
1639901200000|2021-12-19 08:06:40|1556.62|1540.62|1556.5|1540.5|1556.62|1540.62|1556.48|1540.48|4
1639901210000|2021-12-19 08:06:50|1556.4|1540.4|1556.62|1540.62|1556.73|1540.73|1556.4|1540.4|6
1639901220000|2021-12-19 08:07:00|1556.6|1540.6|1557.12|1541.12|1557.18|1541.18|1556.5|1540.5|9
1639901230000|2021-12-19 08:07:10|1557.37|1541.37|1557.38|1541.38|1557.38|1541.38|1557.24|1541.24|3
1639901240000|2021-12-19 08:07:20|1557.37|1541.37|1557.37|1541.37|1557.37|1541.37|1557.37|1541.37|1
1639901270000|2021-12-19 08:07:50|1557.32|1541.32|1557.32|1541.32|1557.32|1541.32|1557.32|1541.32|1
1639901290000|2021-12-19 08:08:10|1557.2|1541.2|1556.85|1540.85|1557.37|1541.37|1556.85|1540.85|3
1639901300000|2021-12-19 08:08:20|1557.04|1541.04|1557.5|1541.5|1557.5|1541.5|1557.04|1541.04|3
1639901310000|2021-12-19 08:08:30|1557.05|1541.05|1558.63|1542.63|1558.63|1542.63|1557.05|1541.05|4
1639901320000|2021-12-19 08:08:40|1558.89|1542.89|1558.82|1542.82|1559.1|1543.1|1558.74|1542.74|6
1639901330000|2021-12-19 08:08:50|1558.94|1542.94|1559.13|1543.13|1559.13|1543.13|1558.94|1542.94|3
1639901340000|2021-12-19 08:09:00|1559.1|1543.1|1559|1543|1559.4|1543.4|1559|1543|4
1639901350000|2021-12-19 08:09:10|1559.18|1543.18|1559.18|1543.18|1559.18|1543.18|1559.18|1543.18|1
1639901360000|2021-12-19 08:09:20|1559.68|1543.68|1559.85|1543.85|1559.95|1543.95|1559.68|1543.68|5
1639901370000|2021-12-19 08:09:30|1560.19|1544.19|1560.19|1544.19|1560.19|1544.19|1560.19|1544.19|1
1639901380000|2021-12-19 08:09:40|1560|1544|1560|1544|1560|1544|1560|1544|1
1639901390000|2021-12-19 08:09:50|1559.5|1543.5|1559.3|1543.3|1559.5|1543.5|1559.3|1543.3|2
1639901400000|2021-12-19 08:10:00|1559.42|1543.42|1559|1543|1559.42|1543.42|1559|1543|2
1639901430000|2021-12-19 08:10:30|1559.5|1543.5|1558.5|1542.5|1560.5|1544.5|1558.5|1542.5|8
1639901440000|2021-12-19 08:10:40|1558.29|1542.29|1557.81|1541.81|1558.29|1542.29|1557.79|1541.79|5
1639901450000|2021-12-19 08:10:50|1557.79|1541.79|1557.75|1541.75|1558|1542|1557.75|1541.75|3
1639901460000|2021-12-19 08:11:00|1558|1542|1557.09|1541.09|1558|1542|1557.09|1541.09|5
1639901470000|2021-12-19 08:11:10|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1
1639901480000|2021-12-19 08:11:20|1557.25|1541.25|1557.27|1541.27|1557.27|1541.27|1557.25|1541.25|2
1639901490000|2021-12-19 08:11:30|1557.4|1541.4|1557.72|1541.72|1557.75|1541.75|1557.4|1541.4|3
1639901500000|2021-12-19 08:11:40|1558.1|1542.1|1557.82|1541.82|1558.1|1542.1|1557.82|1541.82|4
1639901510000|2021-12-19 08:11:50|1558.08|1542.08|1558|1542|1558.08|1542.08|1558|1542|2
1639901550000|2021-12-19 08:12:30|1557.94|1541.94|1558|1542|1558|1542|1557.94|1541.94|2
1639901570000|2021-12-19 08:12:50|1558.44|1542.44|1558.5|1542.5|1558.5|1542.5|1558.15|1542.15|3
1639901580000|2021-12-19 08:13:00|1558.43|1542.43|1558.5|1542.5|1558.5|1542.5|1558.43|1542.43|2
1639901590000|2021-12-19 08:13:10|1558.35|1542.35|1558.36|1542.36|1558.36|1542.36|1558.35|1542.35|2
1639901600000|2021-12-19 08:13:20|1558.27|1542.27|1558.36|1542.36|1558.36|1542.36|1558.27|1542.27|2
1639901640000|2021-12-19 08:14:00|1558.38|1542.38|1558.36|1542.36|1558.4|1542.4|1558.36|1542.36|3
1639901650000|2021-12-19 08:14:10|1558.25|1542.25|1558.17|1542.17|1558.25|1542.25|1558.17|1542.17|2
1639901660000|2021-12-19 08:14:20|1558.28|1542.28|1558.42|1542.42|1558.42|1542.42|1557.86|1541.86|4
1639901680000|2021-12-19 08:14:40|1558.33|1542.33|1558.5|1542.5|1558.5|1542.5|1558.33|1542.33|2
1639901690000|2021-12-19 08:14:50|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1558.35|1542.35|1
1639901700000|2021-12-19 08:15:00|1558.07|1542.07|1558.42|1542.42|1558.42|1542.42|1558.07|1542.07|5
1639901710000|2021-12-19 08:15:10|1558.27|1542.27|1558.42|1542.42|1558.42|1542.42|1558.27|1542.27|2
1639901720000|2021-12-19 08:15:20|1558.36|1542.36|1558.5|1542.5|1558.5|1542.5|1558.25|1542.25|3
1639901740000|2021-12-19 08:15:40|1558.44|1542.44|1558|1542|1558.5|1542.5|1558|1542|3
1639901750000|2021-12-19 08:15:50|1558.1|1542.1|1557.89|1541.89|1558.1|1542.1|1557.89|1541.89|2
1639901770000|2021-12-19 08:16:10|1557.6|1541.6|1557.89|1541.89|1557.89|1541.89|1557.6|1541.6|2
1639901790000|2021-12-19 08:16:30|1557.6|1541.6|1557.89|1541.89|1557.89|1541.89|1557.6|1541.6|2
1639901820000|2021-12-19 08:17:00|1558.29|1542.29|1558.4|1542.4|1558.4|1542.4|1558.28|1542.28|3
1639901850000|2021-12-19 08:17:30|1558.29|1542.29|1558.4|1542.4|1558.5|1542.5|1557.73|1541.73|12
1639901880000|2021-12-19 08:18:00|1558.45|1542.45|1558.5|1542.5|1558.5|1542.5|1558.45|1542.45|2
1639901930000|2021-12-19 08:18:50|1558.41|1542.41|1558.5|1542.5|1558.5|1542.5|1558.25|1542.25|3
1639901940000|2021-12-19 08:19:00|1558.3|1542.3|1557.92|1541.92|1558.3|1542.3|1557.92|1541.92|2
1639901950000|2021-12-19 08:19:10|1558.4|1542.4|1558.1|1542.1|1558.4|1542.4|1558.1|1542.1|2
1639901960000|2021-12-19 08:19:20|1558|1542|1558|1542|1558|1542|1558|1542|1
1639902020000|2021-12-19 08:20:20|1558.89|1542.89|1558.72|1542.72|1559|1543|1558.72|1542.72|3
1639902030000|2021-12-19 08:20:30|1559.25|1543.25|1558.75|1542.75|1559.25|1543.25|1558.75|1542.75|5
1639902040000|2021-12-19 08:20:40|1559.2|1543.2|1558.75|1542.75|1559.2|1543.2|1558.75|1542.75|3
1639902060000|2021-12-19 08:21:00|1558.84|1542.84|1558.75|1542.75|1559.2|1543.2|1558.75|1542.75|3
1639902100000|2021-12-19 08:21:40|1559.3|1543.3|1559.08|1543.08|1559.3|1543.3|1558.75|1542.75|3
1639902110000|2021-12-19 08:21:50|1559.61|1543.61|1559.5|1543.5|1559.98|1543.98|1559.5|1543.5|3
1639902120000|2021-12-19 08:22:00|1559.61|1543.61|1559.55|1543.55|1559.71|1543.71|1559.55|1543.55|3
1639902130000|2021-12-19 08:22:10|1559.61|1543.61|1559.61|1543.61|1559.61|1543.61|1559.61|1543.61|1
1639902140000|2021-12-19 08:22:20|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1559.6|1543.6|1
1639902150000|2021-12-19 08:22:30|1559.5|1543.5|1559.13|1543.13|1559.5|1543.5|1559.13|1543.13|2
1639902160000|2021-12-19 08:22:40|1558.69|1542.69|1558.7|1542.7|1558.95|1542.95|1558.69|1542.69|3
1639902170000|2021-12-19 08:22:50|1558.72|1542.72|1558.72|1542.72|1558.72|1542.72|1558.72|1542.72|1
1639902180000|2021-12-19 08:23:00|1559.05|1543.05|1558.72|1542.72|1559.05|1543.05|1558.72|1542.72|2
1639902190000|2021-12-19 08:23:10|1558.74|1542.74|1558.72|1542.72|1559.05|1543.05|1558.72|1542.72|3
1639902210000|2021-12-19 08:23:30|1559.2|1543.2|1559.25|1543.25|1559.61|1543.61|1559.2|1543.2|7
1639902220000|2021-12-19 08:23:40|1559.41|1543.41|1559.5|1543.5|1559.5|1543.5|1559.41|1543.41|2
1639902230000|2021-12-19 08:23:50|1559|1543|1558.5|1542.5|1559.2|1543.2|1558.5|1542.5|5
1639902240000|2021-12-19 08:24:00|1558.39|1542.39|1558.22|1542.22|1558.5|1542.5|1558.22|1542.22|3
1639902250000|2021-12-19 08:24:10|1558.36|1542.36|1558.36|1542.36|1558.36|1542.36|1558.36|1542.36|1
1639902260000|2021-12-19 08:24:20|1558.21|1542.21|1558.21|1542.21|1558.21|1542.21|1558.21|1542.21|1
1639902280000|2021-12-19 08:24:40|1558.23|1542.23|1558.21|1542.21|1558.23|1542.23|1558.21|1542.21|2
1639902300000|2021-12-19 08:25:00|1558.34|1542.34|1558.34|1542.34|1558.34|1542.34|1558.34|1542.34|1
1639902310000|2021-12-19 08:25:10|1558.29|1542.29|1558.21|1542.21|1558.29|1542.29|1558.21|1542.21|2
1639902320000|2021-12-19 08:25:20|1558|1542|1558|1542|1558|1542|1558|1542|1
1639902330000|2021-12-19 08:25:30|1558.21|1542.21|1558.21|1542.21|1558.25|1542.25|1558.21|1542.21|4
1639902340000|2021-12-19 08:25:40|1557.65|1541.65|1557.5|1541.5|1557.65|1541.65|1557.5|1541.5|2
1639902380000|2021-12-19 08:26:20|1557.42|1541.42|1557.5|1541.5|1557.5|1541.5|1557.42|1541.42|2
1639902400000|2021-12-19 08:26:40|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1
1639902410000|2021-12-19 08:26:50|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1
1639902430000|2021-12-19 08:27:10|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1639902440000|2021-12-19 08:27:20|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639902530000|2021-12-19 08:28:50|1557.53|1541.53|1557.5|1541.5|1558.19|1542.19|1557.5|1541.5|5
1639902550000|2021-12-19 08:29:10|1557.41|1541.41|1557.44|1541.44|1557.5|1541.5|1557.41|1541.41|3
1639902560000|2021-12-19 08:29:20|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1639902590000|2021-12-19 08:29:50|1557|1541|1556.95|1540.95|1557|1541|1556.95|1540.95|2
1639902600000|2021-12-19 08:30:00|1556.85|1540.85|1556.85|1540.85|1556.85|1540.85|1556.85|1540.85|1
1639902620000|2021-12-19 08:30:20|1556.9|1540.9|1556.9|1540.9|1556.9|1540.9|1556.9|1540.9|1
1639902630000|2021-12-19 08:30:30|1556.95|1540.95|1555.79|1539.79|1556.95|1540.95|1555.5|1539.5|7
1639902640000|2021-12-19 08:30:40|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1639902670000|2021-12-19 08:31:10|1555.41|1539.41|1555.41|1539.41|1555.5|1539.5|1555.41|1539.41|9
1639902680000|2021-12-19 08:31:20|1555.33|1539.33|1554.43|1538.43|1555.33|1539.33|1554.43|1538.43|6
1639902690000|2021-12-19 08:31:30|1554.39|1538.39|1552.48|1536.48|1554.39|1538.39|1552.35|1536.35|8
1639902700000|2021-12-19 08:31:40|1552.5|1536.5|1551.97|1535.97|1552.5|1536.5|1551.97|1535.97|3
1639902710000|2021-12-19 08:31:50|1552.07|1536.07|1552.9|1536.9|1552.9|1536.9|1551.72|1535.72|8
1639902720000|2021-12-19 08:32:00|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1553.25|1537.25|1
1639902740000|2021-12-19 08:32:20|1553.05|1537.05|1552.5|1536.5|1553.05|1537.05|1552.5|1536.5|3
1639902750000|2021-12-19 08:32:30|1552.4|1536.4|1552.4|1536.4|1552.75|1536.75|1552.4|1536.4|3
1639902760000|2021-12-19 08:32:40|1552.5|1536.5|1552.5|1536.5|1552.61|1536.61|1552.5|1536.5|4
1639902810000|2021-12-19 08:33:30|1552.35|1536.35|1552.24|1536.24|1552.35|1536.35|1552.24|1536.24|2
1639902830000|2021-12-19 08:33:50|1551.89|1535.89|1551.95|1535.95|1552.17|1536.17|1551.77|1535.77|11
1639902840000|2021-12-19 08:34:00|1551.77|1535.77|1551.71|1535.71|1551.77|1535.77|1551.71|1535.71|2
1639902860000|2021-12-19 08:34:20|1551.65|1535.65|1551.65|1535.65|1551.65|1535.65|1551.65|1535.65|1
1639902870000|2021-12-19 08:34:30|1551.53|1535.53|1551.53|1535.53|1551.53|1535.53|1551.53|1535.53|1
1639902880000|2021-12-19 08:34:40|1551.45|1535.45|1551.38|1535.38|1551.45|1535.45|1551.38|1535.38|2
1639902890000|2021-12-19 08:34:50|1551.23|1535.23|1550.27|1534.27|1551.23|1535.23|1550.27|1534.27|8
1639902900000|2021-12-19 08:35:00|1550.04|1534.04|1549.45|1533.45|1550.04|1534.04|1549.45|1533.45|2
1639902910000|2021-12-19 08:35:10|1548.95|1532.95|1549.45|1533.45|1549.45|1533.45|1548.95|1532.95|7
1639902920000|2021-12-19 08:35:20|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1639902930000|2021-12-19 08:35:30|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1639902950000|2021-12-19 08:35:50|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1
1639902960000|2021-12-19 08:36:00|1549.25|1533.25|1550|1534|1550|1534|1549.25|1533.25|3
1639902970000|2021-12-19 08:36:10|1549.67|1533.67|1550|1534|1550.4|1534.4|1549.67|1533.67|9
1639902980000|2021-12-19 08:36:20|1550.31|1534.31|1550.31|1534.31|1550.31|1534.31|1550.31|1534.31|1
1639902990000|2021-12-19 08:36:30|1550|1534|1550.5|1534.5|1550.6|1534.6|1550|1534|6
1639903000000|2021-12-19 08:36:40|1550.27|1534.27|1550.6|1534.6|1550.73|1534.73|1550.27|1534.27|6
1639903010000|2021-12-19 08:36:50|1550.5|1534.5|1550.59|1534.59|1550.59|1534.59|1550.5|1534.5|2
1639903020000|2021-12-19 08:37:00|1550.69|1534.69|1550.69|1534.69|1550.69|1534.69|1550.69|1534.69|1
1639903030000|2021-12-19 08:37:10|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1550.68|1534.68|1
1639903040000|2021-12-19 08:37:20|1550.73|1534.73|1550.73|1534.73|1550.73|1534.73|1550.73|1534.73|1
1639903060000|2021-12-19 08:37:40|1551|1535|1552.25|1536.25|1552.5|1536.5|1551|1535|8
1639903080000|2021-12-19 08:38:00|1552.03|1536.03|1552.13|1536.13|1552.41|1536.41|1552.03|1536.03|3
1639903090000|2021-12-19 08:38:10|1552.63|1536.63|1552.63|1536.63|1552.63|1536.63|1552.13|1536.13|9
1639903100000|2021-12-19 08:38:20|1552.13|1536.13|1552.13|1536.13|1552.5|1536.5|1552.08|1536.08|8
1639903120000|2021-12-19 08:38:40|1552.63|1536.63|1552.75|1536.75|1552.75|1536.75|1552.63|1536.63|3
1639903130000|2021-12-19 08:38:50|1552.25|1536.25|1552.63|1536.63|1553|1537|1552.25|1536.25|6
1639903140000|2021-12-19 08:39:00|1552.4|1536.4|1552.63|1536.63|1552.63|1536.63|1552.05|1536.05|3
1639903160000|2021-12-19 08:39:20|1552.75|1536.75|1553.07|1537.07|1553.24|1537.24|1552.75|1536.75|3
1639903170000|2021-12-19 08:39:30|1553|1537|1553|1537|1553|1537|1553|1537|1
1639903180000|2021-12-19 08:39:40|1553.25|1537.25|1552.71|1536.71|1553.25|1537.25|1552.71|1536.71|2
1639903190000|2021-12-19 08:39:50|1552.72|1536.72|1553|1537|1553|1537|1552.71|1536.71|3
1639903200000|2021-12-19 08:40:00|1552.89|1536.89|1553|1537|1553|1537|1552.89|1536.89|2
1639903250000|2021-12-19 08:40:50|1553.06|1537.06|1553.1|1537.1|1553.5|1537.5|1553.01|1537.01|6
1639903260000|2021-12-19 08:41:00|1553.44|1537.44|1553.1|1537.1|1553.44|1537.44|1553.04|1537.04|3
1639903280000|2021-12-19 08:41:20|1553.4|1537.4|1553|1537|1553.4|1537.4|1553|1537|3
1639903300000|2021-12-19 08:41:40|1553.35|1537.35|1552.92|1536.92|1553.35|1537.35|1552.92|1536.92|2
1639903320000|2021-12-19 08:42:00|1553.08|1537.08|1553|1537|1553.4|1537.4|1553|1537|3
1639903340000|2021-12-19 08:42:20|1552.63|1536.63|1552.92|1536.92|1553.3|1537.3|1552.63|1536.63|3
1639903350000|2021-12-19 08:42:30|1552.5|1536.5|1551.5|1535.5|1552.92|1536.92|1551.49|1535.49|6
1639903360000|2021-12-19 08:42:40|1551.11|1535.11|1551.11|1535.11|1551.11|1535.11|1551.11|1535.11|1
1639903370000|2021-12-19 08:42:50|1551.33|1535.33|1551.75|1535.75|1551.75|1535.75|1551.33|1535.33|7
1639903380000|2021-12-19 08:43:00|1551.5|1535.5|1551.5|1535.5|1552.15|1536.15|1551.5|1535.5|5
1639903410000|2021-12-19 08:43:30|1551|1535|1550.92|1534.92|1551|1535|1550.92|1534.92|2
1639903420000|2021-12-19 08:43:40|1550.42|1534.42|1551.15|1535.15|1551.15|1535.15|1550.19|1534.19|12
1639903430000|2021-12-19 08:43:50|1550.92|1534.92|1551.45|1535.45|1551.45|1535.45|1550.92|1534.92|2
1639903440000|2021-12-19 08:44:00|1551|1535|1550.44|1534.44|1551.39|1535.39|1550.44|1534.44|7
1639903450000|2021-12-19 08:44:10|1550.13|1534.13|1549.94|1533.94|1550.13|1534.13|1549.94|1533.94|2
1639903460000|2021-12-19 08:44:20|1550|1534|1551|1535|1551|1535|1550|1534|5
1639903480000|2021-12-19 08:44:40|1551.19|1535.19|1551.79|1535.79|1552|1536|1551.19|1535.19|5
1639903490000|2021-12-19 08:44:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.35|1535.35|4
1639903500000|2021-12-19 08:45:00|1551.4|1535.4|1551|1535|1551.5|1535.5|1550.93|1534.93|7
1639903540000|2021-12-19 08:45:40|1550.92|1534.92|1550.5|1534.5|1550.92|1534.92|1550.5|1534.5|2
1639903550000|2021-12-19 08:45:50|1550.1|1534.1|1549.82|1533.82|1550.1|1534.1|1549.5|1533.5|6
1639903560000|2021-12-19 08:46:00|1549.5|1533.5|1550.69|1534.69|1550.69|1534.69|1549.5|1533.5|5
1639903570000|2021-12-19 08:46:10|1551.3|1535.3|1551.12|1535.12|1551.3|1535.3|1551.03|1535.03|3
1639903580000|2021-12-19 08:46:20|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1550.92|1534.92|1
1639903590000|2021-12-19 08:46:30|1551.35|1535.35|1550.92|1534.92|1551.35|1535.35|1550.92|1534.92|2
1639903600000|2021-12-19 08:46:40|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1551.15|1535.15|1
1639903610000|2021-12-19 08:46:50|1550.82|1534.82|1550.92|1534.92|1551.2|1535.2|1550.5|1534.5|5
1639903620000|2021-12-19 08:47:00|1551|1535|1551|1535|1551|1535|1551|1535|1
1639903630000|2021-12-19 08:47:10|1551.5|1535.5|1551.02|1535.02|1551.5|1535.5|1551.02|1535.02|6
1639903640000|2021-12-19 08:47:20|1551.13|1535.13|1551|1535|1551.13|1535.13|1551|1535|2
1639903650000|2021-12-19 08:47:30|1551.1|1535.1|1551|1535|1551.1|1535.1|1551|1535|4
1639903660000|2021-12-19 08:47:40|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1551.35|1535.35|1
1639903670000|2021-12-19 08:47:50|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1
1639903700000|2021-12-19 08:48:20|1551.44|1535.44|1551.22|1535.22|1551.5|1535.5|1551.22|1535.22|3
1639903720000|2021-12-19 08:48:40|1551|1535|1550.5|1534.5|1551|1535|1550.36|1534.36|4
1639903740000|2021-12-19 08:49:00|1550.44|1534.44|1550.44|1534.44|1550.44|1534.44|1550.44|1534.44|1
1639903750000|2021-12-19 08:49:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1639903760000|2021-12-19 08:49:20|1550.09|1534.09|1549.92|1533.92|1550.09|1534.09|1549.5|1533.5|6
1639903770000|2021-12-19 08:49:30|1549.89|1533.89|1550.49|1534.49|1550.8|1534.8|1549.79|1533.79|5
1639903780000|2021-12-19 08:49:40|1550.69|1534.69|1550.5|1534.5|1551.1|1535.1|1550.41|1534.41|5
1639903790000|2021-12-19 08:49:50|1550.72|1534.72|1550.72|1534.72|1551.05|1535.05|1550.72|1534.72|3
1639903800000|2021-12-19 08:50:00|1550.5|1534.5|1551.2|1535.2|1551.2|1535.2|1550.5|1534.5|4
1639903810000|2021-12-19 08:50:10|1550.88|1534.88|1550.92|1534.92|1551.3|1535.3|1550.88|1534.88|6
1639903830000|2021-12-19 08:50:30|1550.5|1534.5|1551.06|1535.06|1551.06|1535.06|1550.5|1534.5|7
1639903840000|2021-12-19 08:50:40|1551.35|1535.35|1550.92|1534.92|1551.35|1535.35|1550.5|1534.5|5
1639903850000|2021-12-19 08:50:50|1550.5|1534.5|1550.92|1534.92|1551.25|1535.25|1550.5|1534.5|6
1639903860000|2021-12-19 08:51:00|1550.5|1534.5|1550.5|1534.5|1550.92|1534.92|1550.5|1534.5|3
1639903890000|2021-12-19 08:51:30|1550|1534|1549.5|1533.5|1550|1534|1549.33|1533.33|5
1639903900000|2021-12-19 08:51:40|1549.25|1533.25|1549.17|1533.17|1549.25|1533.25|1549.17|1533.17|2
1639903910000|2021-12-19 08:51:50|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1549.25|1533.25|1
1639903920000|2021-12-19 08:52:00|1549.5|1533.5|1549.82|1533.82|1550.1|1534.1|1549.5|1533.5|4
1639903930000|2021-12-19 08:52:10|1550.35|1534.35|1549.92|1533.92|1550.35|1534.35|1549.92|1533.92|2
1639903940000|2021-12-19 08:52:20|1550.3|1534.3|1550|1534|1550.3|1534.3|1550|1534|2
1639903950000|2021-12-19 08:52:30|1550.2|1534.2|1549.92|1533.92|1550.2|1534.2|1549.92|1533.92|2
1639903960000|2021-12-19 08:52:40|1549.5|1533.5|1549.92|1533.92|1549.92|1533.92|1549.5|1533.5|2
1639903980000|2021-12-19 08:53:00|1550.2|1534.2|1549.92|1533.92|1550.2|1534.2|1549.92|1533.92|2
1639903990000|2021-12-19 08:53:10|1549.5|1533.5|1549.5|1533.5|1550|1534|1549.5|1533.5|3
1639904000000|2021-12-19 08:53:20|1549.4|1533.4|1549.45|1533.45|1549.45|1533.45|1549.4|1533.4|2
1639904030000|2021-12-19 08:53:50|1549.44|1533.44|1549.5|1533.5|1549.5|1533.5|1549.44|1533.44|2
1639904040000|2021-12-19 08:54:00|1549.3|1533.3|1548.8|1532.8|1549.3|1533.3|1548.8|1532.8|3
1639904050000|2021-12-19 08:54:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.44|1532.44|3
1639904080000|2021-12-19 08:54:40|1548.17|1532.17|1548.17|1532.17|1548.17|1532.17|1548.17|1532.17|1
1639904090000|2021-12-19 08:54:50|1548.27|1532.27|1548.27|1532.27|1548.27|1532.27|1548.27|1532.27|1
1639904100000|2021-12-19 08:55:00|1548.49|1532.49|1548.5|1532.5|1548.5|1532.5|1548.49|1532.49|2
1639904160000|2021-12-19 08:56:00|1548.4|1532.4|1548.4|1532.4|1548.5|1532.5|1548.4|1532.4|3
1639904170000|2021-12-19 08:56:10|1548.25|1532.25|1547.25|1531.25|1548.25|1532.25|1547.25|1531.25|4
1639904200000|2021-12-19 08:56:40|1547.22|1531.22|1547|1531|1547.5|1531.5|1547|1531|5
1639904210000|2021-12-19 08:56:50|1546.72|1530.72|1546.5|1530.5|1546.72|1530.72|1546.44|1530.44|3
1639904220000|2021-12-19 08:57:00|1546|1530|1545.5|1529.5|1546.2|1530.2|1545.5|1529.5|5
1639904250000|2021-12-19 08:57:30|1545.79|1529.79|1545.82|1529.82|1546.15|1530.15|1545.79|1529.79|3
1639904260000|2021-12-19 08:57:40|1546|1530|1546.69|1530.69|1546.69|1530.69|1546|1530|5
1639904270000|2021-12-19 08:57:50|1546.5|1530.5|1546.25|1530.25|1546.69|1530.69|1546|1530|6
1639904280000|2021-12-19 08:58:00|1546.13|1530.13|1546.13|1530.13|1546.5|1530.5|1546.13|1530.13|3
1639904290000|2021-12-19 08:58:10|1546.5|1530.5|1546|1530|1546.5|1530.5|1546|1530|3
1639904300000|2021-12-19 08:58:20|1546.13|1530.13|1546.13|1530.13|1546.13|1530.13|1546.13|1530.13|1
1639904330000|2021-12-19 08:58:50|1546.18|1530.18|1546|1530|1546.18|1530.18|1546|1530|2
1639904340000|2021-12-19 08:59:00|1546.15|1530.15|1545.5|1529.5|1546.15|1530.15|1545.5|1529.5|4
1639904350000|2021-12-19 08:59:10|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1
1639904360000|2021-12-19 08:59:20|1545.5|1529.5|1545.4|1529.4|1545.5|1529.5|1545.4|1529.4|2
1639904380000|2021-12-19 08:59:40|1545.31|1529.31|1545.31|1529.31|1545.31|1529.31|1545.31|1529.31|1
1639904390000|2021-12-19 08:59:50|1545.5|1529.5|1546.15|1530.15|1546.15|1530.15|1545.5|1529.5|3
1639904400000|2021-12-19 09:00:00|1545.93|1529.93|1545.93|1529.93|1545.93|1529.93|1545.93|1529.93|1
1639904410000|2021-12-19 09:00:10|1546|1530|1546|1530|1546|1530|1546|1530|1
1639904420000|2021-12-19 09:00:20|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1
1639904430000|2021-12-19 09:00:30|1547.35|1531.35|1547|1531|1547.4|1531.4|1547|1531|5
1639904440000|2021-12-19 09:00:40|1547.41|1531.41|1547|1531|1547.57|1531.57|1546.95|1530.95|7
1639904460000|2021-12-19 09:01:00|1547.44|1531.44|1547.13|1531.13|1547.44|1531.44|1547.06|1531.06|3
1639904520000|2021-12-19 09:02:00|1547.41|1531.41|1547.25|1531.25|1547.41|1531.41|1547.25|1531.25|2
1639904550000|2021-12-19 09:02:30|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639904590000|2021-12-19 09:03:10|1547.47|1531.47|1547.46|1531.46|1547.5|1531.5|1547.46|1531.46|3
1639904610000|2021-12-19 09:03:30|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1639904640000|2021-12-19 09:04:00|1547.47|1531.47|1547.45|1531.45|1547.5|1531.5|1547.45|1531.45|7
1639904650000|2021-12-19 09:04:10|1547.44|1531.44|1545.38|1529.38|1547.44|1531.44|1545.38|1529.38|6
1639904660000|2021-12-19 09:04:20|1545.39|1529.39|1545.75|1529.75|1545.82|1529.82|1545.32|1529.32|8
1639904680000|2021-12-19 09:04:40|1546.3|1530.3|1545.32|1529.32|1546.3|1530.3|1545.32|1529.32|7
1639904700000|2021-12-19 09:05:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1639904720000|2021-12-19 09:05:20|1545.79|1529.79|1546|1530|1546|1530|1545.79|1529.79|3
1639904730000|2021-12-19 09:05:30|1545.82|1529.82|1545.99|1529.99|1545.99|1529.99|1545.82|1529.82|2
1639904740000|2021-12-19 09:05:40|1546|1530|1546|1530|1546.39|1530.39|1546|1530|5
1639904750000|2021-12-19 09:05:50|1545.94|1529.94|1546|1530|1546|1530|1545.94|1529.94|2
1639904770000|2021-12-19 09:06:10|1546.23|1530.23|1546.39|1530.39|1546.39|1530.39|1546.23|1530.23|2
1639904780000|2021-12-19 09:06:20|1546.29|1530.29|1546.23|1530.23|1546.35|1530.35|1546.23|1530.23|7
1639904790000|2021-12-19 09:06:30|1545.65|1529.65|1545.5|1529.5|1545.65|1529.65|1545.5|1529.5|2
1639904810000|2021-12-19 09:06:50|1544.85|1528.85|1544.5|1528.5|1544.85|1528.85|1544.5|1528.5|4
1639904820000|2021-12-19 09:07:00|1544.44|1528.44|1544.5|1528.5|1544.5|1528.5|1544.44|1528.44|2
1639904830000|2021-12-19 09:07:10|1544.46|1528.46|1544.5|1528.5|1544.5|1528.5|1544.46|1528.46|2
1639904840000|2021-12-19 09:07:20|1544.45|1528.45|1543.56|1527.56|1544.5|1528.5|1543.5|1527.5|9
1639904850000|2021-12-19 09:07:30|1543.5|1527.5|1544.33|1528.33|1544.42|1528.42|1543.5|1527.5|6
1639904860000|2021-12-19 09:07:40|1544.42|1528.42|1544.5|1528.5|1544.5|1528.5|1544.39|1528.39|3
1639904870000|2021-12-19 09:07:50|1544.29|1528.29|1544.3|1528.3|1544.5|1528.5|1544.29|1528.29|6
1639904880000|2021-12-19 09:08:00|1543.5|1527.5|1543.5|1527.5|1543.51|1527.51|1543.5|1527.5|3
1639904900000|2021-12-19 09:08:20|1543.9|1527.9|1544.29|1528.29|1544.29|1528.29|1543.5|1527.5|3
1639904920000|2021-12-19 09:08:40|1544.47|1528.47|1544.38|1528.38|1544.47|1528.47|1544.38|1528.38|2
1639904930000|2021-12-19 09:08:50|1544.25|1528.25|1542.26|1526.26|1544.25|1528.25|1541.96|1525.96|7
1639904940000|2021-12-19 09:09:00|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.45|1525.45|3
1639904950000|2021-12-19 09:09:10|1541.45|1525.45|1541.45|1525.45|1541.5|1525.5|1541.33|1525.33|4
1639904960000|2021-12-19 09:09:20|1541.5|1525.5|1539.5|1523.5|1541.5|1525.5|1539.36|1523.36|12
1639904970000|2021-12-19 09:09:30|1538.44|1522.44|1536.92|1520.92|1538.5|1522.5|1535|1519|22
1639904980000|2021-12-19 09:09:40|1536.5|1520.5|1537.5|1521.5|1538|1522|1536.5|1520.5|13
1639904990000|2021-12-19 09:09:50|1537.2|1521.2|1536.49|1520.49|1537.2|1521.2|1536.49|1520.49|4
1639905000000|2021-12-19 09:10:00|1536.5|1520.5|1534.92|1518.92|1536.5|1520.5|1533.74|1517.74|15
1639905010000|2021-12-19 09:10:10|1534.5|1518.5|1535.04|1519.04|1535.5|1519.5|1534.5|1518.5|5
1639905020000|2021-12-19 09:10:20|1534.54|1518.54|1535.02|1519.02|1535.02|1519.02|1534.54|1518.54|4
1639905030000|2021-12-19 09:10:30|1534.91|1518.91|1535|1519|1535.5|1519.5|1534.81|1518.81|11
1639905040000|2021-12-19 09:10:40|1534.92|1518.92|1532.5|1516.5|1534.92|1518.92|1532.5|1516.5|9
1639905050000|2021-12-19 09:10:50|1532.45|1516.45|1532.48|1516.48|1533.5|1517.5|1532.32|1516.32|9
1639905060000|2021-12-19 09:11:00|1532.5|1516.5|1534.06|1518.06|1534.47|1518.47|1532.5|1516.5|16
1639905070000|2021-12-19 09:11:10|1533.93|1517.93|1534.21|1518.21|1534.21|1518.21|1533.88|1517.88|7
1639905080000|2021-12-19 09:11:20|1533.98|1517.98|1534.34|1518.34|1534.34|1518.34|1533.98|1517.98|3
1639905090000|2021-12-19 09:11:30|1534.41|1518.41|1534.58|1518.58|1534.58|1518.58|1534.34|1518.34|5
1639905100000|2021-12-19 09:11:40|1534.63|1518.63|1534.56|1518.56|1535.04|1519.04|1534.5|1518.5|7
1639905110000|2021-12-19 09:11:50|1534.3|1518.3|1534.47|1518.47|1534.64|1518.64|1534.25|1518.25|11
1639905120000|2021-12-19 09:12:00|1534.5|1518.5|1534.4|1518.4|1534.5|1518.5|1534.4|1518.4|3
1639905130000|2021-12-19 09:12:10|1534.9|1518.9|1534.5|1518.5|1534.9|1518.9|1534.5|1518.5|4
1639905140000|2021-12-19 09:12:20|1535.25|1519.25|1536.3|1520.3|1536.3|1520.3|1535.24|1519.24|9
1639905150000|2021-12-19 09:12:30|1536.22|1520.22|1537|1521|1537|1521|1536.22|1520.22|5
1639905160000|2021-12-19 09:12:40|1536.92|1520.92|1536.5|1520.5|1537|1521|1536.5|1520.5|9
1639905170000|2021-12-19 09:12:50|1537|1521|1537.11|1521.11|1537.11|1521.11|1537|1521|2
1639905180000|2021-12-19 09:13:00|1537.26|1521.26|1537.11|1521.11|1537.26|1521.26|1537.11|1521.11|2
1639905190000|2021-12-19 09:13:10|1537.5|1521.5|1537|1521|1537.5|1521.5|1537|1521|3
1639905200000|2021-12-19 09:13:20|1536.82|1520.82|1535|1519|1536.82|1520.82|1535|1519|8
1639905210000|2021-12-19 09:13:30|1535.5|1519.5|1535|1519|1535.5|1519.5|1535|1519|4
1639905220000|2021-12-19 09:13:40|1535.3|1519.3|1535.5|1519.5|1535.5|1519.5|1535.3|1519.3|3
1639905230000|2021-12-19 09:13:50|1535.4|1519.4|1534.5|1518.5|1535.46|1519.46|1534.5|1518.5|4
1639905240000|2021-12-19 09:14:00|1534.53|1518.53|1534.49|1518.49|1534.53|1518.53|1534.49|1518.49|2
1639905250000|2021-12-19 09:14:10|1534.51|1518.51|1535.4|1519.4|1535.5|1519.5|1534.51|1518.51|7
1639905260000|2021-12-19 09:14:20|1535|1519|1534.81|1518.81|1535|1519|1534.24|1518.24|9
1639905270000|2021-12-19 09:14:30|1534.92|1518.92|1532.5|1516.5|1534.92|1518.92|1532.5|1516.5|16
1639905280000|2021-12-19 09:14:40|1531.5|1515.5|1532.42|1516.42|1532.42|1516.42|1531.5|1515.5|6
1639905290000|2021-12-19 09:14:50|1532.45|1516.45|1532.5|1516.5|1532.5|1516.5|1532.45|1516.45|2
1639905300000|2021-12-19 09:15:00|1532.44|1516.44|1532.5|1516.5|1532.5|1516.5|1532.44|1516.44|2
1639905310000|2021-12-19 09:15:10|1532.41|1516.41|1532.5|1516.5|1532.5|1516.5|1532.41|1516.41|2
1639905320000|2021-12-19 09:15:20|1532.47|1516.47|1532.5|1516.5|1532.5|1516.5|1532.47|1516.47|2
1639905330000|2021-12-19 09:15:30|1532.46|1516.46|1531.5|1515.5|1532.7|1516.7|1531.5|1515.5|5
1639905340000|2021-12-19 09:15:40|1531.47|1515.47|1531|1515|1531.95|1515.95|1530.39|1514.39|15
1639905350000|2021-12-19 09:15:50|1531.5|1515.5|1531.82|1515.82|1532|1516|1531.45|1515.45|11
1639905360000|2021-12-19 09:16:00|1532|1516|1532|1516|1532.5|1516.5|1531.85|1515.85|13
1639905370000|2021-12-19 09:16:10|1532.13|1516.13|1532|1516|1532.45|1516.45|1531.7|1515.7|6
1639905380000|2021-12-19 09:16:20|1532.04|1516.04|1532.72|1516.72|1532.72|1516.72|1531.94|1515.94|6
1639905390000|2021-12-19 09:16:30|1533|1517|1533.5|1517.5|1533.69|1517.69|1533|1517|7
1639905400000|2021-12-19 09:16:40|1533.69|1517.69|1534.24|1518.24|1534.24|1518.24|1533.11|1517.11|6
1639905410000|2021-12-19 09:16:50|1534.39|1518.39|1535|1519|1535.4|1519.4|1534.39|1518.39|6
1639905420000|2021-12-19 09:17:00|1535.4|1519.4|1535|1519|1535.45|1519.45|1535|1519|5
1639905430000|2021-12-19 09:17:10|1535.45|1519.45|1535.75|1519.75|1535.95|1519.95|1535.45|1519.45|3
1639905440000|2021-12-19 09:17:20|1536.07|1520.07|1536.82|1520.82|1536.82|1520.82|1536|1520|10
1639905450000|2021-12-19 09:17:30|1537.03|1521.03|1537|1521|1537.35|1521.35|1536.92|1520.92|5
1639905470000|2021-12-19 09:17:50|1537.13|1521.13|1537.08|1521.08|1537.25|1521.25|1537|1521|4
1639905480000|2021-12-19 09:18:00|1537.4|1521.4|1537.92|1521.92|1538.35|1522.35|1537|1521|10
1639905490000|2021-12-19 09:18:10|1538.3|1522.3|1538.25|1522.25|1538.95|1522.95|1537.5|1521.5|7
1639905500000|2021-12-19 09:18:20|1539.04|1523.04|1539|1523|1539.04|1523.04|1538.5|1522.5|3
1639905510000|2021-12-19 09:18:30|1538.5|1522.5|1538.5|1522.5|1539|1523|1538.48|1522.48|6
1639905520000|2021-12-19 09:18:40|1539|1523|1538.93|1522.93|1539.06|1523.06|1538.93|1522.93|3
1639905530000|2021-12-19 09:18:50|1539.4|1523.4|1539.32|1523.32|1539.4|1523.4|1539.32|1523.32|2
1639905540000|2021-12-19 09:19:00|1539.45|1523.45|1539.06|1523.06|1539.45|1523.45|1538.56|1522.56|4
1639905550000|2021-12-19 09:19:10|1538.7|1522.7|1538.72|1522.72|1539|1523|1538.5|1522.5|5
1639905560000|2021-12-19 09:19:20|1538.73|1522.73|1539|1523|1539|1523|1538.73|1522.73|2
1639905570000|2021-12-19 09:19:30|1538.84|1522.84|1538.92|1522.92|1539|1523|1538.37|1522.37|7
1639905580000|2021-12-19 09:19:40|1538.42|1522.42|1539.2|1523.2|1539.2|1523.2|1538.42|1522.42|7
1639905590000|2021-12-19 09:19:50|1538.92|1522.92|1538.98|1522.98|1539.02|1523.02|1538.78|1522.78|4
1639905600000|2021-12-19 09:20:00|1539.44|1523.44|1539.44|1523.44|1539.44|1523.44|1539.44|1523.44|1
1639905610000|2021-12-19 09:20:10|1539.2|1523.2|1538.44|1522.44|1539.2|1523.2|1538.44|1522.44|3
1639905620000|2021-12-19 09:20:20|1538.5|1522.5|1538.46|1522.46|1539.01|1523.01|1538.46|1522.46|11
1639905630000|2021-12-19 09:20:30|1538.4|1522.4|1538.79|1522.79|1538.96|1522.96|1538.4|1522.4|4
1639905640000|2021-12-19 09:20:40|1539.3|1523.3|1539.24|1523.24|1539.3|1523.3|1538.92|1522.92|4
1639905650000|2021-12-19 09:20:50|1539.39|1523.39|1539.39|1523.39|1539.39|1523.39|1539.39|1523.39|1
1639905660000|2021-12-19 09:21:00|1539.44|1523.44|1539.32|1523.32|1539.44|1523.44|1539.32|1523.32|2
1639905670000|2021-12-19 09:21:10|1538.8|1522.8|1539.24|1523.24|1539.32|1523.32|1538.8|1522.8|7
1639905680000|2021-12-19 09:21:20|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1
1639905710000|2021-12-19 09:21:50|1539.5|1523.5|1540|1524|1540|1524|1539.5|1523.5|2
1639905720000|2021-12-19 09:22:00|1540.3|1524.3|1540.5|1524.5|1540.88|1524.88|1539.5|1523.5|11
1639905730000|2021-12-19 09:22:10|1541|1525|1541.32|1525.32|1541.5|1525.5|1541|1525|3
1639905740000|2021-12-19 09:22:20|1541.08|1525.08|1540.79|1524.79|1541.08|1525.08|1540.5|1524.5|8
1639905750000|2021-12-19 09:22:30|1541.29|1525.29|1541.18|1525.18|1541.32|1525.32|1541.06|1525.06|7
1639905760000|2021-12-19 09:22:40|1541.42|1525.42|1541.42|1525.42|1541.42|1525.42|1540.85|1524.85|10
1639905770000|2021-12-19 09:22:50|1541.18|1525.18|1541.18|1525.18|1541.18|1525.18|1541.18|1525.18|1
1639905780000|2021-12-19 09:23:00|1541.42|1525.42|1541.32|1525.32|1541.42|1525.42|1540.65|1524.65|11
1639905790000|2021-12-19 09:23:10|1540.97|1524.97|1541.32|1525.32|1541.32|1525.32|1540.65|1524.65|8
1639905800000|2021-12-19 09:23:20|1541|1525|1541.32|1525.32|1541.32|1525.32|1541|1525|10
1639905810000|2021-12-19 09:23:30|1541|1525|1540.82|1524.82|1541|1525|1540.5|1524.5|6
1639905820000|2021-12-19 09:23:40|1540.5|1524.5|1540.82|1524.82|1540.83|1524.83|1540.5|1524.5|5
1639905830000|2021-12-19 09:23:50|1540.5|1524.5|1541|1525|1541|1525|1539.81|1523.81|9
1639905840000|2021-12-19 09:24:00|1540.79|1524.79|1540.16|1524.16|1540.79|1524.79|1540.16|1524.16|4
1639905850000|2021-12-19 09:24:10|1540.08|1524.08|1540.08|1524.08|1540.08|1524.08|1539.66|1523.66|3
1639905860000|2021-12-19 09:24:20|1539.66|1523.66|1539.97|1523.97|1539.97|1523.97|1539.66|1523.66|2
1639905870000|2021-12-19 09:24:30|1540.16|1524.16|1540.16|1524.16|1540.16|1524.16|1540.16|1524.16|1
1639905880000|2021-12-19 09:24:40|1540|1524|1540|1524|1540|1524|1540|1524|1
1639905890000|2021-12-19 09:24:50|1540.35|1524.35|1539|1523|1540.35|1524.35|1538.7|1522.7|9
1639905900000|2021-12-19 09:25:00|1539.12|1523.12|1539.42|1523.42|1539.42|1523.42|1538.7|1522.7|4
1639905910000|2021-12-19 09:25:10|1539|1523|1539.22|1523.22|1539.42|1523.42|1538.5|1522.5|11
1639905920000|2021-12-19 09:25:20|1539.42|1523.42|1539.42|1523.42|1539.42|1523.42|1539|1523|3
1639905930000|2021-12-19 09:25:30|1539|1523|1538.9|1522.9|1539.42|1523.42|1538.9|1522.9|6
1639905940000|2021-12-19 09:25:40|1538.55|1522.55|1538.04|1522.04|1538.55|1522.55|1538|1522|5
1639905950000|2021-12-19 09:25:50|1538|1522|1538.72|1522.72|1538.72|1522.72|1537.7|1521.7|4
1639905960000|2021-12-19 09:26:00|1538.85|1522.85|1539|1523|1539|1523|1538.85|1522.85|2
1639905980000|2021-12-19 09:26:20|1539.04|1523.04|1540|1524|1540.3|1524.3|1539.04|1523.04|6
1639906000000|2021-12-19 09:26:40|1540.3|1524.3|1540.82|1524.82|1540.94|1524.94|1540.3|1524.3|14
1639906010000|2021-12-19 09:26:50|1540.5|1524.5|1541|1525|1541|1525|1540.5|1524.5|4
1639906020000|2021-12-19 09:27:00|1540.88|1524.88|1540.86|1524.86|1541.2|1525.2|1540.86|1524.86|5
1639906030000|2021-12-19 09:27:10|1541.12|1525.12|1541.09|1525.09|1541.12|1525.12|1540.92|1524.92|3
1639906040000|2021-12-19 09:27:20|1541|1525|1541.3|1525.3|1541.3|1525.3|1541|1525|3
1639906050000|2021-12-19 09:27:30|1541.05|1525.05|1541.05|1525.05|1541.05|1525.05|1541.05|1525.05|1
1639906060000|2021-12-19 09:27:40|1541.95|1525.95|1541.97|1525.97|1542.4|1526.4|1541.75|1525.75|6
1639906070000|2021-12-19 09:27:50|1542.1|1526.1|1542|1526|1542.35|1526.35|1541.92|1525.92|6
1639906080000|2021-12-19 09:28:00|1542.5|1526.5|1542|1526|1542.95|1526.95|1542|1526|6
1639906090000|2021-12-19 09:28:10|1542.45|1526.45|1541.63|1525.63|1542.45|1526.45|1541.26|1525.26|9
1639906100000|2021-12-19 09:28:20|1541.34|1525.34|1541|1525|1541.34|1525.34|1541|1525|5
1639906110000|2021-12-19 09:28:30|1541.2|1525.2|1540.92|1524.92|1541.2|1525.2|1540.92|1524.92|2
1639906120000|2021-12-19 09:28:40|1540.5|1524.5|1540.9|1524.9|1541|1525|1540.13|1524.13|10
1639906130000|2021-12-19 09:28:50|1540.32|1524.32|1540.32|1524.32|1540.32|1524.32|1540|1524|3
1639906140000|2021-12-19 09:29:00|1540.82|1524.82|1540.82|1524.82|1541.02|1525.02|1540.82|1524.82|3
1639906150000|2021-12-19 09:29:10|1540.5|1524.5|1540|1524|1540.5|1524.5|1540|1524|4
1639906160000|2021-12-19 09:29:20|1540.35|1524.35|1539.5|1523.5|1540.35|1524.35|1539.5|1523.5|2
1639906170000|2021-12-19 09:29:30|1539.44|1523.44|1538.29|1522.29|1540|1524|1538.29|1522.29|10
1639906180000|2021-12-19 09:29:40|1538|1522|1538|1522|1538.85|1522.85|1538|1522|6
1639906190000|2021-12-19 09:29:50|1537.92|1521.92|1537|1521|1538|1522|1537|1521|7
1639906200000|2021-12-19 09:30:00|1536.25|1520.25|1536.72|1520.72|1536.72|1520.72|1536|1520|5
1639906210000|2021-12-19 09:30:10|1536.9|1520.9|1536.2|1520.2|1536.9|1520.9|1536|1520|9
1639906220000|2021-12-19 09:30:20|1535.92|1519.92|1536.12|1520.12|1536.12|1520.12|1535.92|1519.92|2
1639906230000|2021-12-19 09:30:30|1536|1520|1535.92|1519.92|1536.17|1520.17|1535.92|1519.92|4
1639906240000|2021-12-19 09:30:40|1536|1520|1536.5|1520.5|1536.5|1520.5|1536|1520|5
1639906260000|2021-12-19 09:31:00|1536.4|1520.4|1537.35|1521.35|1537.35|1521.35|1536.4|1520.4|4
1639906270000|2021-12-19 09:31:10|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1639906280000|2021-12-19 09:31:20|1538|1522|1538.3|1522.3|1538.3|1522.3|1538|1522|2
1639906290000|2021-12-19 09:31:30|1538|1522|1540.5|1524.5|1540.5|1524.5|1538|1522|12
1639906300000|2021-12-19 09:31:40|1540|1524|1540.7|1524.7|1540.7|1524.7|1539.81|1523.81|9
1639906310000|2021-12-19 09:31:50|1540.75|1524.75|1540.91|1524.91|1541|1525|1540.41|1524.41|7
1639906320000|2021-12-19 09:32:00|1540.41|1524.41|1541.25|1525.25|1541.25|1525.25|1540.41|1524.41|13
1639906330000|2021-12-19 09:32:10|1540.79|1524.79|1540.91|1524.91|1540.93|1524.93|1540.41|1524.41|9
1639906340000|2021-12-19 09:32:20|1540.41|1524.41|1541|1525|1541.35|1525.35|1540.41|1524.41|8
1639906350000|2021-12-19 09:32:30|1540.94|1524.94|1541.63|1525.63|1542|1526|1540.94|1524.94|10
1639906360000|2021-12-19 09:32:40|1541.13|1525.13|1541.79|1525.79|1541.79|1525.79|1541|1525|16
1639906370000|2021-12-19 09:32:50|1541.72|1525.72|1541.46|1525.46|1541.91|1525.91|1541.39|1525.39|7
1639906380000|2021-12-19 09:33:00|1542.15|1526.15|1541.82|1525.82|1542.15|1526.15|1541.59|1525.59|5
1639906390000|2021-12-19 09:33:10|1542.1|1526.1|1540.71|1524.71|1542.25|1526.25|1540.71|1524.71|9
1639906400000|2021-12-19 09:33:20|1540.91|1524.91|1540.5|1524.5|1541|1525|1540.41|1524.41|7
1639906410000|2021-12-19 09:33:30|1539.49|1523.49|1539.5|1523.5|1540.15|1524.15|1539.42|1523.42|6
1639906420000|2021-12-19 09:33:40|1540|1524|1540|1524|1540|1524|1539.5|1523.5|3
1639906430000|2021-12-19 09:33:50|1539.5|1523.5|1539.75|1523.75|1540|1524|1539.27|1523.27|14
1639906440000|2021-12-19 09:34:00|1539.79|1523.79|1540.22|1524.22|1540.22|1524.22|1539.79|1523.79|6
1639906450000|2021-12-19 09:34:10|1540.3|1524.3|1540|1524|1540.3|1524.3|1539.92|1523.92|5
1639906460000|2021-12-19 09:34:20|1539.91|1523.91|1540.5|1524.5|1540.5|1524.5|1539.91|1523.91|6
1639906470000|2021-12-19 09:34:30|1540|1524|1540.5|1524.5|1541|1525|1540|1524|7
1639906480000|2021-12-19 09:34:40|1541|1525|1541|1525|1541|1525|1541|1525|1
1639906490000|2021-12-19 09:34:50|1540.75|1524.75|1541|1525|1541|1525|1540.75|1524.75|4
1639906500000|2021-12-19 09:35:00|1541.43|1525.43|1541.1|1525.1|1541.43|1525.43|1541.03|1525.03|3
1639906510000|2021-12-19 09:35:10|1541.03|1525.03|1541.09|1525.09|1541.09|1525.09|1541|1525|3
1639906520000|2021-12-19 09:35:20|1541.3|1525.3|1541|1525|1542.1|1526.1|1541|1525|9
1639906530000|2021-12-19 09:35:30|1540.5|1524.5|1540.78|1524.78|1540.84|1524.84|1540.41|1524.41|5
1639906540000|2021-12-19 09:35:40|1540.92|1524.92|1540.35|1524.35|1540.92|1524.92|1540.27|1524.27|6
1639906550000|2021-12-19 09:35:50|1540.33|1524.33|1540.4|1524.4|1540.9|1524.9|1540.33|1524.33|4
1639906560000|2021-12-19 09:36:00|1540.34|1524.34|1540.4|1524.4|1540.4|1524.4|1540.34|1524.34|2
1639906590000|2021-12-19 09:36:30|1540|1524|1539.92|1523.92|1540|1524|1539.5|1523.5|6
1639906600000|2021-12-19 09:36:40|1539.5|1523.5|1539.38|1523.38|1539.92|1523.92|1539.38|1523.38|4
1639906610000|2021-12-19 09:36:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1639906620000|2021-12-19 09:37:00|1540|1524|1540.4|1524.4|1540.4|1524.4|1540|1524|2
1639906630000|2021-12-19 09:37:10|1540.62|1524.62|1540.92|1524.92|1541|1525|1540.62|1524.62|4
1639906640000|2021-12-19 09:37:20|1541.12|1525.12|1541|1525|1541.45|1525.45|1541|1525|9
1639906650000|2021-12-19 09:37:30|1541.22|1525.22|1542|1526|1542.4|1526.4|1541.22|1525.22|6
1639906670000|2021-12-19 09:37:50|1541.82|1525.82|1541.82|1525.82|1542.09|1526.09|1541.82|1525.82|4
1639906680000|2021-12-19 09:38:00|1542.25|1526.25|1541.82|1525.82|1542.25|1526.25|1541.82|1525.82|2
1639906690000|2021-12-19 09:38:10|1541.5|1525.5|1542.75|1526.75|1543|1527|1541.5|1525.5|5
1639906700000|2021-12-19 09:38:20|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1639906710000|2021-12-19 09:38:30|1542.41|1526.41|1542.41|1526.41|1542.41|1526.41|1542.41|1526.41|1
1639906720000|2021-12-19 09:38:40|1542.36|1526.36|1541.79|1525.79|1542.36|1526.36|1541.5|1525.5|6
1639906740000|2021-12-19 09:39:00|1542.06|1526.06|1541.79|1525.79|1542.06|1526.06|1541.5|1525.5|6
1639906750000|2021-12-19 09:39:10|1541.5|1525.5|1541.5|1525.5|1541.75|1525.75|1541.5|1525.5|3
1639906770000|2021-12-19 09:39:30|1542|1526|1541.5|1525.5|1542|1526|1541.5|1525.5|4
1639906780000|2021-12-19 09:39:40|1542|1526|1542.29|1526.29|1542.29|1526.29|1541.5|1525.5|9
1639906790000|2021-12-19 09:39:50|1542|1526|1542.29|1526.29|1542.29|1526.29|1542|1526|2
1639906800000|2021-12-19 09:40:00|1542|1526|1542.4|1526.4|1542.4|1526.4|1542|1526|5
1639906810000|2021-12-19 09:40:10|1542|1526|1542.41|1526.41|1542.41|1526.41|1542|1526|6
1639906820000|2021-12-19 09:40:20|1542.5|1526.5|1542.45|1526.45|1542.5|1526.5|1542.4|1526.4|4
1639906830000|2021-12-19 09:40:30|1542.4|1526.4|1542.45|1526.45|1542.45|1526.45|1542.4|1526.4|4
1639906840000|2021-12-19 09:40:40|1542.41|1526.41|1542.5|1526.5|1542.5|1526.5|1542.41|1526.41|4
1639906850000|2021-12-19 09:40:50|1542.9|1526.9|1543|1527|1543.32|1527.32|1542.87|1526.87|4
1639906860000|2021-12-19 09:41:00|1543.5|1527.5|1542.92|1526.92|1543.5|1527.5|1542.5|1526.5|12
1639906870000|2021-12-19 09:41:10|1543.42|1527.42|1543|1527|1543.42|1527.42|1542.5|1526.5|10
1639906880000|2021-12-19 09:41:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639906890000|2021-12-19 09:41:30|1543.42|1527.42|1543.42|1527.42|1543.42|1527.42|1543.42|1527.42|1
1639906910000|2021-12-19 09:41:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1639906920000|2021-12-19 09:42:00|1543.46|1527.46|1543.75|1527.75|1544.25|1528.25|1543.46|1527.46|4
1639906930000|2021-12-19 09:42:10|1543.79|1527.79|1543.1|1527.1|1544|1528|1543.1|1527.1|13
1639906940000|2021-12-19 09:42:20|1543.3|1527.3|1543.69|1527.69|1543.69|1527.69|1543.1|1527.1|6
1639906960000|2021-12-19 09:42:40|1543.91|1527.91|1543.92|1527.92|1544.25|1528.25|1543.91|1527.91|3
1639906980000|2021-12-19 09:43:00|1544.07|1528.07|1544.25|1528.25|1544.25|1528.25|1543.92|1527.92|3
1639906990000|2021-12-19 09:43:10|1545|1529|1545.63|1529.63|1545.69|1529.69|1544.89|1528.89|13
1639907000000|2021-12-19 09:43:20|1545.64|1529.64|1546|1530|1546.04|1530.04|1545.64|1529.64|4
1639907010000|2021-12-19 09:43:30|1546.14|1530.14|1546.14|1530.14|1546.14|1530.14|1546.14|1530.14|1
1639907020000|2021-12-19 09:43:40|1545.95|1529.95|1546.83|1530.83|1547.08|1531.08|1545.95|1529.95|9
1639907030000|2021-12-19 09:43:50|1546.55|1530.55|1546.67|1530.67|1546.74|1530.74|1546.41|1530.41|6
1639907040000|2021-12-19 09:44:00|1546.77|1530.77|1546.83|1530.83|1546.83|1530.83|1546.77|1530.77|2
1639907050000|2021-12-19 09:44:10|1547.05|1531.05|1547.05|1531.05|1547.05|1531.05|1547.05|1531.05|1
1639907060000|2021-12-19 09:44:20|1546.78|1530.78|1546.95|1530.95|1546.95|1530.95|1546.78|1530.78|2
1639907070000|2021-12-19 09:44:30|1547.26|1531.26|1545.5|1529.5|1547.26|1531.26|1545.5|1529.5|15
1639907080000|2021-12-19 09:44:40|1545.38|1529.38|1545.4|1529.4|1545.88|1529.88|1545.38|1529.38|5
1639907090000|2021-12-19 09:44:50|1545.21|1529.21|1546.15|1530.15|1546.15|1530.15|1545.21|1529.21|8
1639907100000|2021-12-19 09:45:00|1545.79|1529.79|1545.79|1529.79|1545.79|1529.79|1545.79|1529.79|1
1639907110000|2021-12-19 09:45:10|1545.5|1529.5|1545.5|1529.5|1545.9|1529.9|1545.5|1529.5|10
1639907120000|2021-12-19 09:45:20|1545|1529|1544.41|1528.41|1545|1529|1544.41|1528.41|3
1639907130000|2021-12-19 09:45:30|1544.43|1528.43|1543.92|1527.92|1544.5|1528.5|1543.92|1527.92|11
1639907140000|2021-12-19 09:45:40|1543.5|1527.5|1544|1528|1544|1528|1543.43|1527.43|4
1639907150000|2021-12-19 09:45:50|1543.75|1527.75|1543.16|1527.16|1544|1528|1543.16|1527.16|8
1639907160000|2021-12-19 09:46:00|1543.09|1527.09|1543.16|1527.16|1543.16|1527.16|1543.09|1527.09|2
1639907170000|2021-12-19 09:46:10|1543.35|1527.35|1543.35|1527.35|1543.35|1527.35|1543.35|1527.35|1
1639907180000|2021-12-19 09:46:20|1543.57|1527.57|1543.45|1527.45|1543.94|1527.94|1543.14|1527.14|6
1639907190000|2021-12-19 09:46:30|1543.14|1527.14|1543.35|1527.35|1543.35|1527.35|1543.14|1527.14|2
1639907200000|2021-12-19 09:46:40|1543.14|1527.14|1543.14|1527.14|1543.14|1527.14|1543.14|1527.14|1
1639907210000|2021-12-19 09:46:50|1543.27|1527.27|1543.07|1527.07|1543.27|1527.27|1543.07|1527.07|4
1639907220000|2021-12-19 09:47:00|1543.02|1527.02|1543.75|1527.75|1543.75|1527.75|1543.02|1527.02|7
1639907230000|2021-12-19 09:47:10|1543.66|1527.66|1544|1528|1544|1528|1543.5|1527.5|5
1639907240000|2021-12-19 09:47:20|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1543.5|1527.5|5
1639907250000|2021-12-19 09:47:30|1543.69|1527.69|1544.13|1528.13|1544.13|1528.13|1543.69|1527.69|3
1639907260000|2021-12-19 09:47:40|1544|1528|1544|1528|1544|1528|1544|1528|1
1639907280000|2021-12-19 09:48:00|1544.08|1528.08|1544|1528|1544.08|1528.08|1544|1528|2
1639907290000|2021-12-19 09:48:10|1544.5|1528.5|1545.5|1529.5|1545.5|1529.5|1544.5|1528.5|6
1639907310000|2021-12-19 09:48:30|1545.44|1529.44|1545.5|1529.5|1545.5|1529.5|1545.44|1529.44|2
1639907340000|2021-12-19 09:49:00|1545.42|1529.42|1545|1529|1545.5|1529.5|1545|1529|3
1639907350000|2021-12-19 09:49:10|1544.45|1528.45|1544.5|1528.5|1544.5|1528.5|1544.38|1528.38|6
1639907360000|2021-12-19 09:49:20|1544.79|1528.79|1544.94|1528.94|1545.1|1529.1|1544.79|1528.79|9
1639907370000|2021-12-19 09:49:30|1544.65|1528.65|1545.23|1529.23|1545.23|1529.23|1544.65|1528.65|9
1639907380000|2021-12-19 09:49:40|1544.81|1528.81|1545.35|1529.35|1545.35|1529.35|1544.81|1528.81|3
1639907390000|2021-12-19 09:49:50|1545.45|1529.45|1545.67|1529.67|1546|1530|1545.38|1529.38|9
1639907400000|2021-12-19 09:50:00|1545.79|1529.79|1545.79|1529.79|1546|1530|1545.6|1529.6|8
1639907430000|2021-12-19 09:50:30|1546.04|1530.04|1546.04|1530.04|1546.04|1530.04|1546.04|1530.04|1
1639907440000|2021-12-19 09:50:40|1545.87|1529.87|1546.21|1530.21|1546.21|1530.21|1545.87|1529.87|2
1639907460000|2021-12-19 09:51:00|1546.27|1530.27|1546.15|1530.15|1546.34|1530.34|1546.15|1530.15|3
1639907470000|2021-12-19 09:51:10|1546.21|1530.21|1545.55|1529.55|1546.21|1530.21|1545.55|1529.55|3
1639907480000|2021-12-19 09:51:20|1545.5|1529.5|1545.43|1529.43|1545.5|1529.5|1545.43|1529.43|2
1639907500000|2021-12-19 09:51:40|1545.5|1529.5|1544.8|1528.8|1545.5|1529.5|1544.8|1528.8|2
1639907530000|2021-12-19 09:52:10|1544.5|1528.5|1545.12|1529.12|1545.12|1529.12|1544.5|1528.5|5
1639907540000|2021-12-19 09:52:20|1545.09|1529.09|1545.4|1529.4|1545.4|1529.4|1544.92|1528.92|4
1639907550000|2021-12-19 09:52:30|1545.37|1529.37|1545.37|1529.37|1545.37|1529.37|1545.37|1529.37|1
1639907580000|2021-12-19 09:53:00|1545.17|1529.17|1544.5|1528.5|1545.17|1529.17|1544.5|1528.5|3
1639907590000|2021-12-19 09:53:10|1544.39|1528.39|1543.5|1527.5|1544.39|1528.39|1543.5|1527.5|4
1639907620000|2021-12-19 09:53:40|1543|1527|1542.33|1526.33|1543|1527|1542.3|1526.3|5
1639907630000|2021-12-19 09:53:50|1542.5|1526.5|1542.33|1526.33|1542.5|1526.5|1542.33|1526.33|2
1639907640000|2021-12-19 09:54:00|1542.16|1526.16|1542.5|1526.5|1542.5|1526.5|1542.16|1526.16|3
1639907650000|2021-12-19 09:54:10|1542.27|1526.27|1541.5|1525.5|1542.27|1526.27|1541.5|1525.5|5
1639907670000|2021-12-19 09:54:30|1541|1525|1543|1527|1543|1527|1541|1525|8
1639907710000|2021-12-19 09:55:10|1543.08|1527.08|1543|1527|1543.08|1527.08|1543|1527|2
1639907760000|2021-12-19 09:56:00|1542.5|1526.5|1541.65|1525.65|1542.5|1526.5|1541.65|1525.65|5
1639907780000|2021-12-19 09:56:20|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1
1639907800000|2021-12-19 09:56:40|1541.37|1525.37|1540.85|1524.85|1541.37|1525.37|1540.85|1524.85|2
1639907810000|2021-12-19 09:56:50|1540.5|1524.5|1540.4|1524.4|1540.5|1524.5|1540.4|1524.4|2
1639907820000|2021-12-19 09:57:00|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639907840000|2021-12-19 09:57:20|1541|1525|1541.5|1525.5|1541.5|1525.5|1541|1525|3
1639907900000|2021-12-19 09:58:20|1542|1526|1542|1526|1542|1526|1542|1526|1
1639907920000|2021-12-19 09:58:40|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1639907940000|2021-12-19 09:59:00|1542.41|1526.41|1542.11|1526.11|1542.41|1526.41|1542.11|1526.11|2
1639907950000|2021-12-19 09:59:10|1542.31|1526.31|1542.11|1526.11|1542.31|1526.31|1542.11|1526.11|8
1639907970000|2021-12-19 09:59:30|1542.31|1526.31|1542.06|1526.06|1542.31|1526.31|1542.06|1526.06|3
1639907980000|2021-12-19 09:59:40|1542.11|1526.11|1542|1526|1542.31|1526.31|1542|1526|6
1639907990000|2021-12-19 09:59:50|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.32|1525.32|3
1639908000000|2021-12-19 10:00:00|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1
1639908010000|2021-12-19 10:00:10|1541.17|1525.17|1541.17|1525.17|1541.25|1525.25|1541.17|1525.17|3
1639908020000|2021-12-19 10:00:20|1541.3|1525.3|1541.22|1525.22|1541.3|1525.3|1541.22|1525.22|2
1639908030000|2021-12-19 10:00:30|1541.3|1525.3|1541.3|1525.3|1541.3|1525.3|1541.3|1525.3|1
1639908040000|2021-12-19 10:00:40|1541.22|1525.22|1541.22|1525.22|1541.22|1525.22|1541.22|1525.22|1
1639908050000|2021-12-19 10:00:50|1541.3|1525.3|1541.3|1525.3|1541.3|1525.3|1541.3|1525.3|1
1639908060000|2021-12-19 10:01:00|1541.25|1525.25|1541|1525|1541.25|1525.25|1541|1525|2
1639908070000|2021-12-19 10:01:10|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639908110000|2021-12-19 10:01:50|1540.44|1524.44|1540.44|1524.44|1540.44|1524.44|1540.44|1524.44|1
1639908120000|2021-12-19 10:02:00|1540.47|1524.47|1540.9|1524.9|1540.9|1524.9|1540.47|1524.47|3
1639908130000|2021-12-19 10:02:10|1540.85|1524.85|1540.48|1524.48|1540.85|1524.85|1540.48|1524.48|2
1639908140000|2021-12-19 10:02:20|1540.65|1524.65|1540.62|1524.62|1540.65|1524.65|1540.62|1524.62|2
1639908150000|2021-12-19 10:02:30|1540.6|1524.6|1540.75|1524.75|1540.75|1524.75|1540.6|1524.6|3
1639908170000|2021-12-19 10:02:50|1540.73|1524.73|1540.8|1524.8|1540.8|1524.8|1540.73|1524.73|3
1639908180000|2021-12-19 10:03:00|1540.56|1524.56|1540.6|1524.6|1540.6|1524.6|1540.56|1524.56|2
1639908200000|2021-12-19 10:03:20|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1639908210000|2021-12-19 10:03:30|1540.44|1524.44|1540.5|1524.5|1540.5|1524.5|1540.44|1524.44|2
1639908220000|2021-12-19 10:03:40|1540.25|1524.25|1539.5|1523.5|1540.25|1524.25|1539.42|1523.42|6
1639908230000|2021-12-19 10:03:50|1539.42|1523.42|1539.5|1523.5|1539.5|1523.5|1539.3|1523.3|10
1639908240000|2021-12-19 10:04:00|1539.4|1523.4|1539.3|1523.3|1539.4|1523.4|1539.3|1523.3|2
1639908250000|2021-12-19 10:04:10|1539.05|1523.05|1538.5|1522.5|1539.05|1523.05|1538.5|1522.5|2
1639908260000|2021-12-19 10:04:20|1538.18|1522.18|1538.4|1522.4|1538.59|1522.59|1538.18|1522.18|5
1639908270000|2021-12-19 10:04:30|1538.31|1522.31|1537.73|1521.73|1538.31|1522.31|1537.5|1521.5|7
1639908280000|2021-12-19 10:04:40|1537.43|1521.43|1536.69|1520.69|1537.43|1521.43|1536.69|1520.69|4
1639908290000|2021-12-19 10:04:50|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1639908300000|2021-12-19 10:05:00|1536.19|1520.19|1536.19|1520.19|1536.45|1520.45|1536.19|1520.19|3
1639908310000|2021-12-19 10:05:10|1536.25|1520.25|1535.33|1519.33|1536.25|1520.25|1535.33|1519.33|6
1639908320000|2021-12-19 10:05:20|1534.87|1518.87|1534.68|1518.68|1535.05|1519.05|1534.65|1518.65|6
1639908330000|2021-12-19 10:05:30|1534.65|1518.65|1533.6|1517.6|1534.65|1518.65|1533.6|1517.6|4
1639908340000|2021-12-19 10:05:40|1534.1|1518.1|1532.42|1516.42|1534.19|1518.19|1532.42|1516.42|7
1639908350000|2021-12-19 10:05:50|1532.1|1516.1|1531.5|1515.5|1532.1|1516.1|1531.5|1515.5|3
1639908360000|2021-12-19 10:06:00|1530.54|1514.54|1529.75|1513.75|1530.54|1514.54|1529.5|1513.5|12
1639908370000|2021-12-19 10:06:10|1529.59|1513.59|1529.5|1513.5|1529.75|1513.75|1529.35|1513.35|10
1639908380000|2021-12-19 10:06:20|1529.44|1513.44|1529.5|1513.5|1529.5|1513.5|1529.1|1513.1|4
1639908390000|2021-12-19 10:06:30|1529.53|1513.53|1529.5|1513.5|1529.55|1513.55|1529.5|1513.5|3
1639908410000|2021-12-19 10:06:50|1529.63|1513.63|1529.45|1513.45|1529.63|1513.63|1529.45|1513.45|3
1639908420000|2021-12-19 10:07:00|1529.48|1513.48|1529.2|1513.2|1529.5|1513.5|1529.2|1513.2|6
1639908430000|2021-12-19 10:07:10|1529.7|1513.7|1530.5|1514.5|1530.5|1514.5|1529.45|1513.45|4
1639908440000|2021-12-19 10:07:20|1530.65|1514.65|1530.5|1514.5|1530.7|1514.7|1530.5|1514.5|5
1639908450000|2021-12-19 10:07:30|1530.92|1514.92|1530.5|1514.5|1530.92|1514.92|1530.5|1514.5|2
1639908460000|2021-12-19 10:07:40|1530.1|1514.1|1529.7|1513.7|1530.23|1514.23|1529.7|1513.7|3
1639908470000|2021-12-19 10:07:50|1529.83|1513.83|1531.09|1515.09|1531.44|1515.44|1529.83|1513.83|10
1639908480000|2021-12-19 10:08:00|1530.62|1514.62|1530.51|1514.51|1530.82|1514.82|1530.35|1514.35|9
1639908490000|2021-12-19 10:08:10|1530.78|1514.78|1531.44|1515.44|1531.47|1515.47|1530.78|1514.78|5
1639908500000|2021-12-19 10:08:20|1531.47|1515.47|1531.5|1515.5|1531.67|1515.67|1531.47|1515.47|3
1639908510000|2021-12-19 10:08:30|1532|1516|1532|1516|1532|1516|1532|1516|1
1639908520000|2021-12-19 10:08:40|1531.5|1515.5|1531.49|1515.49|1531.5|1515.5|1531.48|1515.48|6
1639908530000|2021-12-19 10:08:50|1531.63|1515.63|1531.49|1515.49|1531.63|1515.63|1531.49|1515.49|2
1639908540000|2021-12-19 10:09:00|1531.79|1515.79|1530.98|1514.98|1531.79|1515.79|1530.98|1514.98|3
1639908550000|2021-12-19 10:09:10|1530.99|1514.99|1529.45|1513.45|1530.99|1514.99|1529.45|1513.45|5
1639908560000|2021-12-19 10:09:20|1529.7|1513.7|1529.5|1513.5|1529.95|1513.95|1529.45|1513.45|6
1639908570000|2021-12-19 10:09:30|1529.15|1513.15|1529|1513|1529.15|1513.15|1529|1513|2
1639908580000|2021-12-19 10:09:40|1529.31|1513.31|1530.72|1514.72|1530.72|1514.72|1529|1513|15
1639908590000|2021-12-19 10:09:50|1530.5|1514.5|1529.42|1513.42|1531|1515|1529.42|1513.42|6
1639908600000|2021-12-19 10:10:00|1529.46|1513.46|1530|1514|1530.69|1514.69|1529.42|1513.42|13
1639908610000|2021-12-19 10:10:10|1530.31|1514.31|1530.5|1514.5|1530.5|1514.5|1530|1514|6
1639908620000|2021-12-19 10:10:20|1530.31|1514.31|1530.2|1514.2|1530.42|1514.42|1530.2|1514.2|3
1639908630000|2021-12-19 10:10:30|1530.3|1514.3|1529.8|1513.8|1530.3|1514.3|1529.8|1513.8|5
1639908640000|2021-12-19 10:10:40|1530.22|1514.22|1530.4|1514.4|1530.4|1514.4|1529.9|1513.9|6
1639908650000|2021-12-19 10:10:50|1530.32|1514.32|1530.41|1514.41|1530.69|1514.69|1530.32|1514.32|4
1639908660000|2021-12-19 10:11:00|1530.79|1514.79|1531.13|1515.13|1531.13|1515.13|1530.5|1514.5|12
1639908670000|2021-12-19 10:11:10|1531.34|1515.34|1532|1516|1532|1516|1531.34|1515.34|5
1639908680000|2021-12-19 10:11:20|1531.91|1515.91|1528.25|1512.25|1531.91|1515.91|1527.4|1511.4|15
1639908690000|2021-12-19 10:11:30|1528.5|1512.5|1528.55|1512.55|1529.27|1513.27|1528.5|1512.5|10
1639908700000|2021-12-19 10:11:40|1528.77|1512.77|1527.75|1511.75|1528.98|1512.98|1527.5|1511.5|7
1639908710000|2021-12-19 10:11:50|1527.5|1511.5|1527.19|1511.19|1527.5|1511.5|1527.04|1511.04|8
1639908720000|2021-12-19 10:12:00|1527.41|1511.41|1527.16|1511.16|1527.41|1511.41|1526.91|1510.91|10
1639908730000|2021-12-19 10:12:10|1526.99|1510.99|1521.73|1505.73|1527.19|1511.19|1521.6|1505.6|14
1639908740000|2021-12-19 10:12:20|1521.6|1505.6|1521|1505|1521.73|1505.73|1521|1505|7
1639908750000|2021-12-19 10:12:30|1520.5|1504.5|1520.5|1504.5|1520.6|1504.6|1520|1504|7
1639908760000|2021-12-19 10:12:40|1520.82|1504.82|1520.5|1504.5|1520.82|1504.82|1520.5|1504.5|2
1639908810000|2021-12-19 10:13:30|1520.6|1504.6|1521.5|1505.5|1521.5|1505.5|1520.6|1504.6|8
1639908820000|2021-12-19 10:13:40|1521.2|1505.2|1521.5|1505.5|1521.55|1505.55|1521.2|1505.2|7
1639908830000|2021-12-19 10:13:50|1522.5|1506.5|1524.31|1508.31|1524.31|1508.31|1522.5|1506.5|6
1639908840000|2021-12-19 10:14:00|1524|1508|1524.5|1508.5|1524.5|1508.5|1524|1508|2
1639908850000|2021-12-19 10:14:10|1524.6|1508.6|1524.5|1508.5|1524.6|1508.6|1524.5|1508.5|5
1639908860000|2021-12-19 10:14:20|1524.57|1508.57|1524.5|1508.5|1524.57|1508.57|1524.5|1508.5|2
1639908870000|2021-12-19 10:14:30|1524.59|1508.59|1524.5|1508.5|1524.7|1508.7|1524.5|1508.5|3
1639908880000|2021-12-19 10:14:40|1524.8|1508.8|1524.5|1508.5|1524.8|1508.8|1524.29|1508.29|4
1639908890000|2021-12-19 10:14:50|1524.13|1508.13|1524|1508|1524.13|1508.13|1524|1508|2
1639908900000|2021-12-19 10:15:00|1524.09|1508.09|1522.55|1506.55|1524.09|1508.09|1522.55|1506.55|5
1639908910000|2021-12-19 10:15:10|1522.5|1506.5|1522.5|1506.5|1523.4|1507.4|1522.5|1506.5|9
1639908920000|2021-12-19 10:15:20|1522.9|1506.9|1522|1506|1523|1507|1522|1506|7
1639908930000|2021-12-19 10:15:30|1521.5|1505.5|1521.28|1505.28|1521.5|1505.5|1521.18|1505.18|3
1639908940000|2021-12-19 10:15:40|1520.93|1504.93|1520.88|1504.88|1520.93|1504.93|1520.88|1504.88|2
1639908950000|2021-12-19 10:15:50|1520.55|1504.55|1519.5|1503.5|1520.7|1504.7|1519.16|1503.16|13
1639908960000|2021-12-19 10:16:00|1520|1504|1520|1504|1520|1504|1519.91|1503.91|3
1639908970000|2021-12-19 10:16:10|1520.13|1504.13|1519.9|1503.9|1520.13|1504.13|1519.5|1503.5|10
1639908980000|2021-12-19 10:16:20|1520|1504|1520|1504|1520|1504|1519.91|1503.91|3
1639908990000|2021-12-19 10:16:30|1520.31|1504.31|1520|1504|1520.31|1504.31|1519.98|1503.98|4
1639909000000|2021-12-19 10:16:40|1519.5|1503.5|1519.13|1503.13|1519.5|1503.5|1519.13|1503.13|2
1639909010000|2021-12-19 10:16:50|1519|1503|1517.75|1501.75|1519.25|1503.25|1517.75|1501.75|9
1639909020000|2021-12-19 10:17:00|1518|1502|1518.69|1502.69|1518.69|1502.69|1517.75|1501.75|8
1639909030000|2021-12-19 10:17:10|1518.89|1502.89|1519.2|1503.2|1519.2|1503.2|1518.89|1502.89|3
1639909040000|2021-12-19 10:17:20|1519.5|1503.5|1519.79|1503.79|1520|1504|1519.5|1503.5|11
1639909050000|2021-12-19 10:17:30|1519.5|1503.5|1519.5|1503.5|1520.2|1504.2|1519.5|1503.5|14
1639909060000|2021-12-19 10:17:40|1519.9|1503.9|1520|1504|1520|1504|1519.9|1503.9|6
1639909070000|2021-12-19 10:17:50|1519.89|1503.89|1520|1504|1520|1504|1519.89|1503.89|2
1639909080000|2021-12-19 10:18:00|1520.5|1504.5|1521.75|1505.75|1522|1506|1520.5|1504.5|7
1639909090000|2021-12-19 10:18:10|1521.5|1505.5|1522.75|1506.75|1523|1507|1521.5|1505.5|9
1639909100000|2021-12-19 10:18:20|1523.25|1507.25|1523|1507|1523.25|1507.25|1522.35|1506.35|4
1639909110000|2021-12-19 10:18:30|1522.79|1506.79|1522.5|1506.5|1523|1507|1522|1506|12
1639909130000|2021-12-19 10:18:50|1522.3|1506.3|1522.79|1506.79|1522.79|1506.79|1522.3|1506.3|3
1639909140000|2021-12-19 10:19:00|1522.94|1506.94|1523|1507|1523|1507|1522.94|1506.94|2
1639909150000|2021-12-19 10:19:10|1523.1|1507.1|1523|1507|1523.4|1507.4|1523|1507|3
1639909160000|2021-12-19 10:19:20|1523.09|1507.09|1523.45|1507.45|1523.45|1507.45|1523.09|1507.09|2
1639909170000|2021-12-19 10:19:30|1523|1507|1523.5|1507.5|1523.5|1507.5|1523|1507|11
1639909180000|2021-12-19 10:19:40|1523.4|1507.4|1520.4|1504.4|1523.4|1507.4|1520|1504|10
1639909190000|2021-12-19 10:19:50|1520|1504|1520|1504|1520.45|1504.45|1520|1504|4
1639909200000|2021-12-19 10:20:00|1520.25|1504.25|1520.45|1504.45|1521|1505|1520.25|1504.25|7
1639909210000|2021-12-19 10:20:10|1520.3|1504.3|1520.3|1504.3|1520.3|1504.3|1520.3|1504.3|1
1639909230000|2021-12-19 10:20:30|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1
1639909250000|2021-12-19 10:20:50|1520.72|1504.72|1521.5|1505.5|1521.5|1505.5|1520.72|1504.72|3
1639909260000|2021-12-19 10:21:00|1522|1506|1522.75|1506.75|1523.05|1507.05|1521.77|1505.77|10
1639909280000|2021-12-19 10:21:20|1523.15|1507.15|1522.5|1506.5|1523.15|1507.15|1522.5|1506.5|3
1639909290000|2021-12-19 10:21:30|1522.39|1506.39|1522.45|1506.45|1522.45|1506.45|1522.39|1506.39|2
1639909310000|2021-12-19 10:21:50|1522.2|1506.2|1522.2|1506.2|1522.2|1506.2|1522.2|1506.2|1
1639909320000|2021-12-19 10:22:00|1522.3|1506.3|1522.02|1506.02|1522.3|1506.3|1521.89|1505.89|4
1639909330000|2021-12-19 10:22:10|1521.8|1505.8|1521.92|1505.92|1522|1506|1521.8|1505.8|3
1639909340000|2021-12-19 10:22:20|1522.07|1506.07|1522.07|1506.07|1522.15|1506.15|1522.07|1506.07|3
1639909350000|2021-12-19 10:22:30|1522.15|1506.15|1521.79|1505.79|1522.15|1506.15|1521.79|1505.79|4
1639909360000|2021-12-19 10:22:40|1521.95|1505.95|1521.95|1505.95|1521.95|1505.95|1521.95|1505.95|1
1639909370000|2021-12-19 10:22:50|1521.67|1505.67|1521.72|1505.72|1521.72|1505.72|1521.67|1505.67|2
1639909380000|2021-12-19 10:23:00|1521.52|1505.52|1520.8|1504.8|1521.52|1505.52|1520.8|1504.8|2
1639909390000|2021-12-19 10:23:10|1521.72|1505.72|1521.84|1505.84|1522.72|1506.72|1521.72|1505.72|10
1639909400000|2021-12-19 10:23:20|1522.2|1506.2|1521.8|1505.8|1522.2|1506.2|1521.5|1505.5|7
1639909410000|2021-12-19 10:23:30|1521.5|1505.5|1521.74|1505.74|1522.25|1506.25|1521.5|1505.5|6
1639909420000|2021-12-19 10:23:40|1522|1506|1522|1506|1522|1506|1521.74|1505.74|3
1639909430000|2021-12-19 10:23:50|1522.08|1506.08|1522|1506|1522.08|1506.08|1522|1506|2
1639909440000|2021-12-19 10:24:00|1522.04|1506.04|1521.92|1505.92|1522.25|1506.25|1521.92|1505.92|3
1639909450000|2021-12-19 10:24:10|1522.45|1506.45|1522|1506|1522.45|1506.45|1522|1506|2
1639909460000|2021-12-19 10:24:20|1522.04|1506.04|1522.1|1506.1|1522.1|1506.1|1522.04|1506.04|2
1639909480000|2021-12-19 10:24:40|1522.15|1506.15|1522.22|1506.22|1522.5|1506.5|1522|1506|8
1639909490000|2021-12-19 10:24:50|1522.72|1506.72|1522.5|1506.5|1523.2|1507.2|1522.5|1506.5|3
1639909500000|2021-12-19 10:25:00|1522.61|1506.61|1523.11|1507.11|1523.11|1507.11|1522.61|1506.61|4
1639909510000|2021-12-19 10:25:10|1523.12|1507.12|1523.11|1507.11|1523.12|1507.12|1523.11|1507.11|2
1639909520000|2021-12-19 10:25:20|1523.2|1507.2|1523.03|1507.03|1523.2|1507.2|1523.03|1507.03|3
1639909530000|2021-12-19 10:25:30|1523.37|1507.37|1523.4|1507.4|1523.4|1507.4|1523.37|1507.37|2
1639909550000|2021-12-19 10:25:50|1523.46|1507.46|1523.46|1507.46|1523.46|1507.46|1523.46|1507.46|1
1639909570000|2021-12-19 10:26:10|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639909590000|2021-12-19 10:26:30|1523.72|1507.72|1523.64|1507.64|1523.72|1507.72|1523.64|1507.64|2
1639909600000|2021-12-19 10:26:40|1523.6|1507.6|1523.5|1507.5|1523.6|1507.6|1523.5|1507.5|2
1639909610000|2021-12-19 10:26:50|1523.91|1507.91|1523.91|1507.91|1523.91|1507.91|1523.6|1507.6|3
1639909620000|2021-12-19 10:27:00|1523.9|1507.9|1523.9|1507.9|1523.9|1507.9|1523.9|1507.9|1
1639909630000|2021-12-19 10:27:10|1524.41|1508.41|1524.41|1508.41|1524.45|1508.45|1524.41|1508.41|4
1639909650000|2021-12-19 10:27:30|1524.5|1508.5|1524.41|1508.41|1524.5|1508.5|1524.41|1508.41|2
1639909660000|2021-12-19 10:27:40|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639909680000|2021-12-19 10:28:00|1524.39|1508.39|1524|1508|1524.39|1508.39|1524|1508|2
1639909700000|2021-12-19 10:28:20|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639909710000|2021-12-19 10:28:30|1525|1509|1525|1509|1525|1509|1525|1509|1
1639909720000|2021-12-19 10:28:40|1524.7|1508.7|1525.57|1509.57|1525.62|1509.62|1524.7|1508.7|10
1639909740000|2021-12-19 10:29:00|1525.7|1509.7|1525.73|1509.73|1525.74|1509.74|1525.7|1509.7|5
1639909750000|2021-12-19 10:29:10|1526.04|1510.04|1526.5|1510.5|1526.5|1510.5|1525.77|1509.77|7
1639909760000|2021-12-19 10:29:20|1526.75|1510.75|1526.92|1510.92|1527.25|1511.25|1526.75|1510.75|3
1639909780000|2021-12-19 10:29:40|1526.5|1510.5|1527.7|1511.7|1527.7|1511.7|1526.5|1510.5|5
1639909790000|2021-12-19 10:29:50|1527.69|1511.69|1527.45|1511.45|1528.25|1512.25|1527.45|1511.45|13
1639909800000|2021-12-19 10:30:00|1527.3|1511.3|1527.1|1511.1|1527.3|1511.3|1527.1|1511.1|3
1639909810000|2021-12-19 10:30:10|1527.02|1511.02|1527.02|1511.02|1527.02|1511.02|1527.02|1511.02|1
1639909820000|2021-12-19 10:30:20|1527.1|1511.1|1528.5|1512.5|1528.5|1512.5|1527.1|1511.1|10
1639909830000|2021-12-19 10:30:30|1528.46|1512.46|1529.25|1513.25|1529.5|1513.5|1528.4|1512.4|7
1639909840000|2021-12-19 10:30:40|1529.46|1513.46|1530|1514|1530.25|1514.25|1529.42|1513.42|10
1639909850000|2021-12-19 10:30:50|1529.5|1513.5|1530.34|1514.34|1530.34|1514.34|1529.46|1513.46|6
1639909860000|2021-12-19 10:31:00|1530.5|1514.5|1530.29|1514.29|1530.5|1514.5|1530.29|1514.29|2
1639909870000|2021-12-19 10:31:10|1530|1514|1529.5|1513.5|1530|1514|1529.5|1513.5|5
1639909880000|2021-12-19 10:31:20|1529.44|1513.44|1529.44|1513.44|1529.44|1513.44|1529.44|1513.44|1
1639909890000|2021-12-19 10:31:30|1529.5|1513.5|1529.44|1513.44|1529.5|1513.5|1529.44|1513.44|2
1639909900000|2021-12-19 10:31:40|1529.43|1513.43|1529|1513|1529.5|1513.5|1528.5|1512.5|6
1639909910000|2021-12-19 10:31:50|1528.79|1512.79|1528.5|1512.5|1528.79|1512.79|1528.5|1512.5|2
1639909920000|2021-12-19 10:32:00|1528|1512|1527.45|1511.45|1528|1512|1527.45|1511.45|3
1639909930000|2021-12-19 10:32:10|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639909940000|2021-12-19 10:32:20|1528|1512|1528|1512|1528|1512|1528|1512|1
1639909950000|2021-12-19 10:32:30|1528.25|1512.25|1528|1512|1528.5|1512.5|1528|1512|3
1639909960000|2021-12-19 10:32:40|1528.5|1512.5|1528.67|1512.67|1528.67|1512.67|1528.45|1512.45|3
1639909970000|2021-12-19 10:32:50|1528.95|1512.95|1528.67|1512.67|1528.95|1512.95|1528.67|1512.67|2
1639909980000|2021-12-19 10:33:00|1528.45|1512.45|1528.85|1512.85|1529|1513|1528.45|1512.45|12
1639909990000|2021-12-19 10:33:10|1529|1513|1528.5|1512.5|1529|1513|1528.31|1512.31|12
1639910000000|2021-12-19 10:33:20|1528.41|1512.41|1528.5|1512.5|1528.5|1512.5|1528.41|1512.41|2
1639910020000|2021-12-19 10:33:40|1528.3|1512.3|1528.3|1512.3|1528.3|1512.3|1528.3|1512.3|1
1639910030000|2021-12-19 10:33:50|1528|1512|1527.9|1511.9|1528|1512|1527.5|1511.5|3
1639910040000|2021-12-19 10:34:00|1527.79|1511.79|1527.92|1511.92|1527.92|1511.92|1527.5|1511.5|4
1639910060000|2021-12-19 10:34:20|1528|1512|1528|1512|1528|1512|1528|1512|1
1639910070000|2021-12-19 10:34:30|1528.3|1512.3|1528.3|1512.3|1528.3|1512.3|1528.3|1512.3|1
1639910080000|2021-12-19 10:34:40|1528|1512|1528|1512|1528|1512|1527.5|1511.5|6
1639910090000|2021-12-19 10:34:50|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1527.45|1511.45|7
1639910100000|2021-12-19 10:35:00|1527.45|1511.45|1527.62|1511.62|1527.9|1511.9|1527.4|1511.4|6
1639910110000|2021-12-19 10:35:10|1527.72|1511.72|1527.82|1511.82|1528.05|1512.05|1527.5|1511.5|7
1639910120000|2021-12-19 10:35:20|1527.92|1511.92|1528.81|1512.81|1528.81|1512.81|1527.82|1511.82|8
1639910140000|2021-12-19 10:35:40|1529.4|1513.4|1529|1513|1529.4|1513.4|1529|1513|3
1639910150000|2021-12-19 10:35:50|1529.02|1513.02|1529.62|1513.62|1529.69|1513.69|1529.02|1513.02|4
1639910160000|2021-12-19 10:36:00|1529.72|1513.72|1529.77|1513.77|1530.2|1514.2|1529.5|1513.5|10
1639910170000|2021-12-19 10:36:10|1529.75|1513.75|1529.75|1513.75|1529.9|1513.9|1529.35|1513.35|7
1639910180000|2021-12-19 10:36:20|1529.9|1513.9|1529.9|1513.9|1529.9|1513.9|1529.5|1513.5|5
1639910190000|2021-12-19 10:36:30|1529.99|1513.99|1529.9|1513.9|1529.99|1513.99|1529.9|1513.9|2
1639910200000|2021-12-19 10:36:40|1530.13|1514.13|1530|1514|1530.35|1514.35|1530|1514|5
1639910210000|2021-12-19 10:36:50|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639910220000|2021-12-19 10:37:00|1530.43|1514.43|1530.7|1514.7|1530.7|1514.7|1530.43|1514.43|3
1639910230000|2021-12-19 10:37:10|1531.45|1515.45|1531.25|1515.25|1531.45|1515.45|1531|1515|3
1639910240000|2021-12-19 10:37:20|1531|1515|1531.35|1515.35|1531.35|1515.35|1531|1515|4
1639910250000|2021-12-19 10:37:30|1531|1515|1531|1515|1531|1515|1531|1515|1
1639910260000|2021-12-19 10:37:40|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1
1639910270000|2021-12-19 10:37:50|1531|1515|1530.96|1514.96|1531|1515|1530.91|1514.91|4
1639910280000|2021-12-19 10:38:00|1530.46|1514.46|1530.72|1514.72|1531|1515|1530.46|1514.46|15
1639910290000|2021-12-19 10:38:10|1530.7|1514.7|1530.7|1514.7|1530.94|1514.94|1530.44|1514.44|11
1639910300000|2021-12-19 10:38:20|1530.66|1514.66|1530.7|1514.7|1530.7|1514.7|1530.63|1514.63|3
1639910310000|2021-12-19 10:38:30|1531.25|1515.25|1531.4|1515.4|1531.4|1515.4|1531.04|1515.04|4
1639910320000|2021-12-19 10:38:40|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1
1639910330000|2021-12-19 10:38:50|1531.37|1515.37|1531.37|1515.37|1531.37|1515.37|1531.37|1515.37|1
1639910340000|2021-12-19 10:39:00|1531.39|1515.39|1531.37|1515.37|1531.39|1515.39|1531.37|1515.37|2
1639910350000|2021-12-19 10:39:10|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1639910360000|2021-12-19 10:39:20|1531.43|1515.43|1531.43|1515.43|1531.43|1515.43|1531.43|1515.43|1
1639910370000|2021-12-19 10:39:30|1531.37|1515.37|1531.92|1515.92|1532.2|1516.2|1531.37|1515.37|11
1639910380000|2021-12-19 10:39:40|1531.5|1515.5|1532.34|1516.34|1532.4|1516.4|1531.5|1515.5|4
1639910390000|2021-12-19 10:39:50|1532.4|1516.4|1532.34|1516.34|1532.4|1516.4|1532.34|1516.34|2
1639910400000|2021-12-19 10:40:00|1532.01|1516.01|1532.72|1516.72|1533|1517|1532.01|1516.01|8
1639910410000|2021-12-19 10:40:10|1532.76|1516.76|1532.5|1516.5|1532.76|1516.76|1532.5|1516.5|2
1639910430000|2021-12-19 10:40:30|1532.42|1516.42|1532.5|1516.5|1532.5|1516.5|1532.42|1516.42|2
1639910450000|2021-12-19 10:40:50|1532.44|1516.44|1532.44|1516.44|1532.44|1516.44|1532.44|1516.44|1
1639910460000|2021-12-19 10:41:00|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.39|1516.39|3
1639910470000|2021-12-19 10:41:10|1532.32|1516.32|1532|1516|1532.32|1516.32|1531.82|1515.82|3
1639910480000|2021-12-19 10:41:20|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1
1639910490000|2021-12-19 10:41:30|1532.18|1516.18|1531.57|1515.57|1532.35|1516.35|1531.57|1515.57|4
1639910500000|2021-12-19 10:41:40|1531.5|1515.5|1531.34|1515.34|1531.5|1515.5|1531.34|1515.34|2
1639910510000|2021-12-19 10:41:50|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1639910520000|2021-12-19 10:42:00|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1
1639910530000|2021-12-19 10:42:10|1531.31|1515.31|1531.31|1515.31|1531.31|1515.31|1531.31|1515.31|1
1639910540000|2021-12-19 10:42:20|1531.4|1515.4|1530.79|1514.79|1531.42|1515.42|1530.79|1514.79|4
1639910550000|2021-12-19 10:42:30|1530.91|1514.91|1530.91|1514.91|1531.13|1515.13|1530.91|1514.91|3
1639910580000|2021-12-19 10:43:00|1531.22|1515.22|1531.04|1515.04|1531.22|1515.22|1531.04|1515.04|2
1639910590000|2021-12-19 10:43:10|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1
1639910600000|2021-12-19 10:43:20|1531.13|1515.13|1531.13|1515.13|1531.13|1515.13|1531.13|1515.13|1
1639910620000|2021-12-19 10:43:40|1531.2|1515.2|1531.2|1515.2|1531.2|1515.2|1531.2|1515.2|1
1639910630000|2021-12-19 10:43:50|1532.22|1516.22|1532|1516|1532.55|1516.55|1531.82|1515.82|10
1639910640000|2021-12-19 10:44:00|1532.45|1516.45|1532.5|1516.5|1532.58|1516.58|1532.45|1516.45|4
1639910650000|2021-12-19 10:44:10|1532.88|1516.88|1532.38|1516.38|1532.95|1516.95|1532.38|1516.38|13
1639910660000|2021-12-19 10:44:20|1532.88|1516.88|1532.43|1516.43|1533|1517|1532.43|1516.43|8
1639910670000|2021-12-19 10:44:30|1532.5|1516.5|1532.83|1516.83|1532.93|1516.93|1532.43|1516.43|7
1639910680000|2021-12-19 10:44:40|1532.88|1516.88|1532.91|1516.91|1532.93|1516.93|1532.78|1516.78|5
1639910690000|2021-12-19 10:44:50|1533|1517|1532.79|1516.79|1533|1517|1532.5|1516.5|4
1639910700000|2021-12-19 10:45:00|1532.91|1516.91|1532.91|1516.91|1532.91|1516.91|1532.41|1516.41|3
1639910710000|2021-12-19 10:45:10|1532.88|1516.88|1532.91|1516.91|1532.91|1516.91|1532.88|1516.88|4
1639910720000|2021-12-19 10:45:20|1532.88|1516.88|1532.5|1516.5|1533|1517|1532|1516|12
1639910730000|2021-12-19 10:45:30|1532|1516|1532.42|1516.42|1532.5|1516.5|1532|1516|5
1639910740000|2021-12-19 10:45:40|1532|1516|1532.71|1516.71|1532.71|1516.71|1532|1516|4
1639910750000|2021-12-19 10:45:50|1532.95|1516.95|1533|1517|1533|1517|1532.5|1516.5|8
1639910760000|2021-12-19 10:46:00|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639910780000|2021-12-19 10:46:20|1532.1|1516.1|1532.1|1516.1|1532.1|1516.1|1532.1|1516.1|1
1639910790000|2021-12-19 10:46:30|1532.01|1516.01|1531.13|1515.13|1532.01|1516.01|1531.13|1515.13|3
1639910800000|2021-12-19 10:46:40|1531.1|1515.1|1531.18|1515.18|1531.35|1515.35|1531|1515|5
1639910810000|2021-12-19 10:46:50|1531.35|1515.35|1530.23|1514.23|1531.35|1515.35|1530.15|1514.15|10
1639910830000|2021-12-19 10:47:10|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639910860000|2021-12-19 10:47:40|1530.3|1514.3|1530.44|1514.44|1530.44|1514.44|1530.3|1514.3|2
1639910870000|2021-12-19 10:47:50|1530.5|1514.5|1531|1515|1531|1515|1530.5|1514.5|2
1639910890000|2021-12-19 10:48:10|1530.97|1514.97|1530.87|1514.87|1530.97|1514.97|1530.87|1514.87|2
1639910900000|2021-12-19 10:48:20|1530.82|1514.82|1531.69|1515.69|1531.69|1515.69|1530.82|1514.82|5
1639910910000|2021-12-19 10:48:30|1531.75|1515.75|1531.75|1515.75|1531.75|1515.75|1531.75|1515.75|1
1639910920000|2021-12-19 10:48:40|1532.15|1516.15|1532|1516|1532.15|1516.15|1532|1516|3
1639910930000|2021-12-19 10:48:50|1532.11|1516.11|1532|1516|1532.25|1516.25|1532|1516|3
1639910960000|2021-12-19 10:49:20|1532.15|1516.15|1531.79|1515.79|1532.15|1516.15|1531.79|1515.79|3
1639910970000|2021-12-19 10:49:30|1531.5|1515.5|1531.79|1515.79|1531.79|1515.79|1531.5|1515.5|4
1639910980000|2021-12-19 10:49:40|1531.82|1515.82|1531.82|1515.82|1531.82|1515.82|1531.82|1515.82|1
1639911000000|2021-12-19 10:50:00|1531.91|1515.91|1531.82|1515.82|1531.91|1515.91|1531.82|1515.82|2
1639911020000|2021-12-19 10:50:20|1532.13|1516.13|1532.5|1516.5|1532.85|1516.85|1532|1516|7
1639911030000|2021-12-19 10:50:30|1532|1516|1532.82|1516.82|1532.82|1516.82|1532|1516|9
1639911040000|2021-12-19 10:50:40|1533.08|1517.08|1533|1517|1533.08|1517.08|1533|1517|2
1639911060000|2021-12-19 10:51:00|1532.79|1516.79|1532.84|1516.84|1532.84|1516.84|1532.79|1516.79|2
1639911070000|2021-12-19 10:51:10|1532.68|1516.68|1531.06|1515.06|1532.79|1516.79|1531.06|1515.06|6
1639911080000|2021-12-19 10:51:20|1531.15|1515.15|1531|1515|1531.15|1515.15|1530.92|1514.92|3
1639911090000|2021-12-19 10:51:30|1530.92|1514.92|1530.92|1514.92|1530.92|1514.92|1530.92|1514.92|1
1639911100000|2021-12-19 10:51:40|1531|1515|1530.98|1514.98|1531|1515|1530.92|1514.92|3
1639911110000|2021-12-19 10:51:50|1531.06|1515.06|1530.92|1514.92|1531.06|1515.06|1530.92|1514.92|2
1639911120000|2021-12-19 10:52:00|1531.25|1515.25|1530.66|1514.66|1531.25|1515.25|1530.66|1514.66|8
1639911130000|2021-12-19 10:52:10|1530.37|1514.37|1530.17|1514.17|1530.37|1514.37|1530.17|1514.17|3
1639911140000|2021-12-19 10:52:20|1530.12|1514.12|1530.08|1514.08|1530.12|1514.12|1530.08|1514.08|2
1639911160000|2021-12-19 10:52:40|1530.4|1514.4|1530.4|1514.4|1530.4|1514.4|1530.4|1514.4|1
1639911170000|2021-12-19 10:52:50|1530|1514|1529.5|1513.5|1530|1514|1529.12|1513.12|4
1639911180000|2021-12-19 10:53:00|1529.4|1513.4|1529.13|1513.13|1529.5|1513.5|1529.13|1513.13|4
1639911200000|2021-12-19 10:53:20|1528.63|1512.63|1528.63|1512.63|1528.63|1512.63|1528.63|1512.63|1
1639911210000|2021-12-19 10:53:30|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1639911220000|2021-12-19 10:53:40|1528.79|1512.79|1529.39|1513.39|1529.39|1513.39|1528.45|1512.45|12
1639911230000|2021-12-19 10:53:50|1529.2|1513.2|1529.69|1513.69|1529.69|1513.69|1529.2|1513.2|2
1639911240000|2021-12-19 10:54:00|1529.5|1513.5|1529.5|1513.5|1530|1514|1529.5|1513.5|11
1639911250000|2021-12-19 10:54:10|1530|1514|1529.5|1513.5|1530|1514|1529.41|1513.41|5
1639911260000|2021-12-19 10:54:20|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1
1639911270000|2021-12-19 10:54:30|1529.22|1513.22|1529.3|1513.3|1529.3|1513.3|1529.22|1513.22|2
1639911280000|2021-12-19 10:54:40|1528.8|1512.8|1528.35|1512.35|1528.8|1512.8|1528.09|1512.09|8
1639911290000|2021-12-19 10:54:50|1528.85|1512.85|1528.35|1512.35|1528.85|1512.85|1528.35|1512.35|2
1639911300000|2021-12-19 10:55:00|1528.22|1512.22|1528.22|1512.22|1528.3|1512.3|1528.22|1512.22|3
1639911310000|2021-12-19 10:55:10|1528.35|1512.35|1528.72|1512.72|1528.75|1512.75|1528.25|1512.25|5
1639911320000|2021-12-19 10:55:20|1528.5|1512.5|1528.81|1512.81|1529|1513|1528.5|1512.5|4
1639911330000|2021-12-19 10:55:30|1528.9|1512.9|1528.9|1512.9|1528.9|1512.9|1528.9|1512.9|1
1639911340000|2021-12-19 10:55:40|1529.15|1513.15|1529|1513|1529.15|1513.15|1528.5|1512.5|4
1639911350000|2021-12-19 10:55:50|1528.81|1512.81|1528.81|1512.81|1528.81|1512.81|1528.81|1512.81|1
1639911360000|2021-12-19 10:56:00|1528.84|1512.84|1528.81|1512.81|1529.03|1513.03|1528.81|1512.81|4
1639911400000|2021-12-19 10:56:40|1528.9|1512.9|1529.72|1513.72|1529.72|1513.72|1528.9|1512.9|4
1639911410000|2021-12-19 10:56:50|1529.5|1513.5|1529.09|1513.09|1529.5|1513.5|1529.09|1513.09|4
1639911420000|2021-12-19 10:57:00|1529.15|1513.15|1529.07|1513.07|1529.15|1513.15|1529.07|1513.07|2
1639911440000|2021-12-19 10:57:20|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1
1639911450000|2021-12-19 10:57:30|1529.8|1513.8|1529.81|1513.81|1530.1|1514.1|1529.75|1513.75|7
1639911460000|2021-12-19 10:57:40|1529.5|1513.5|1530.69|1514.69|1530.69|1514.69|1529.5|1513.5|5
1639911480000|2021-12-19 10:58:00|1531.3|1515.3|1530.9|1514.9|1531.3|1515.3|1530.5|1514.5|7
1639911490000|2021-12-19 10:58:10|1530.74|1514.74|1530.74|1514.74|1530.76|1514.76|1530.45|1514.45|11
1639911500000|2021-12-19 10:58:20|1530.45|1514.45|1530.79|1514.79|1530.79|1514.79|1530.45|1514.45|7
1639911520000|2021-12-19 10:58:40|1530.85|1514.85|1530.75|1514.75|1530.85|1514.85|1530.5|1514.5|6
1639911530000|2021-12-19 10:58:50|1530.5|1514.5|1530.5|1514.5|1530.75|1514.75|1530.5|1514.5|3
1639911540000|2021-12-19 10:59:00|1530.17|1514.17|1529.53|1513.53|1530.17|1514.17|1529.53|1513.53|8
1639911550000|2021-12-19 10:59:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1639911560000|2021-12-19 10:59:20|1528.75|1512.75|1527.5|1511.5|1528.75|1512.75|1527.5|1511.5|7
1639911570000|2021-12-19 10:59:30|1527.79|1511.79|1527.5|1511.5|1527.98|1511.98|1527.48|1511.48|8
1639911580000|2021-12-19 10:59:40|1527.75|1511.75|1528.69|1512.69|1528.69|1512.69|1527.75|1511.75|8
1639911590000|2021-12-19 10:59:50|1528.72|1512.72|1529.31|1513.31|1529.31|1513.31|1528.72|1512.72|4
1639911600000|2021-12-19 11:00:00|1529.29|1513.29|1528.5|1512.5|1529.42|1513.42|1528.5|1512.5|4
1639911610000|2021-12-19 11:00:10|1528.38|1512.38|1528|1512|1528.5|1512.5|1527.5|1511.5|6
1639911620000|2021-12-19 11:00:20|1527.57|1511.57|1527.35|1511.35|1527.85|1511.85|1527.35|1511.35|3
1639911630000|2021-12-19 11:00:30|1527.25|1511.25|1527.25|1511.25|1527.25|1511.25|1527.25|1511.25|1
1639911640000|2021-12-19 11:00:40|1527.3|1511.3|1527.3|1511.3|1527.3|1511.3|1527.3|1511.3|1
1639911650000|2021-12-19 11:00:50|1527.1|1511.1|1526.45|1510.45|1527.1|1511.1|1526.4|1510.4|3
1639911660000|2021-12-19 11:01:00|1526.44|1510.44|1526.02|1510.02|1526.5|1510.5|1526.02|1510.02|6
1639911670000|2021-12-19 11:01:10|1526.3|1510.3|1526.3|1510.3|1526.3|1510.3|1526.3|1510.3|1
1639911680000|2021-12-19 11:01:20|1526.35|1510.35|1525.55|1509.55|1526.35|1510.35|1525.55|1509.55|3
1639911690000|2021-12-19 11:01:30|1525.45|1509.45|1525.45|1509.45|1525.45|1509.45|1525.45|1509.45|1
1639911700000|2021-12-19 11:01:40|1525.5|1509.5|1522.13|1506.13|1525.5|1509.5|1522.13|1506.13|8
1639911710000|2021-12-19 11:01:50|1522.1|1506.1|1521.5|1505.5|1522.1|1506.1|1521.35|1505.35|7
1639911720000|2021-12-19 11:02:00|1521.79|1505.79|1522|1506|1522.2|1506.2|1521.79|1505.79|5
1639911730000|2021-12-19 11:02:10|1522.13|1506.13|1522|1506|1522.3|1506.3|1522|1506|6
1639911740000|2021-12-19 11:02:20|1522.04|1506.04|1521.92|1505.92|1522.25|1506.25|1521.92|1505.92|3
1639911760000|2021-12-19 11:02:40|1522.25|1506.25|1523.5|1507.5|1524.2|1508.2|1521.5|1505.5|11
1639911770000|2021-12-19 11:02:50|1523.34|1507.34|1523.35|1507.35|1523.4|1507.4|1523.34|1507.34|3
1639911790000|2021-12-19 11:03:10|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1
1639911800000|2021-12-19 11:03:20|1523.44|1507.44|1524|1508|1524.35|1508.35|1523.44|1507.44|6
1639911810000|2021-12-19 11:03:30|1524.44|1508.44|1524.82|1508.82|1525.2|1509.2|1524.44|1508.44|6
1639911820000|2021-12-19 11:03:40|1524.73|1508.73|1525|1509|1525|1509|1524.73|1508.73|3
1639911830000|2021-12-19 11:03:50|1524.5|1508.5|1525|1509|1525|1509|1524.43|1508.43|5
1639911850000|2021-12-19 11:04:10|1525.12|1509.12|1525|1509|1525.3|1509.3|1525|1509|6
1639911860000|2021-12-19 11:04:20|1525.3|1509.3|1525|1509|1525.3|1509.3|1525|1509|2
1639911870000|2021-12-19 11:04:30|1525.15|1509.15|1524.92|1508.92|1525.15|1509.15|1524.92|1508.92|2
1639911880000|2021-12-19 11:04:40|1524.5|1508.5|1524.25|1508.25|1525|1509|1524.25|1508.25|3
1639911890000|2021-12-19 11:04:50|1524.5|1508.5|1524.02|1508.02|1524.5|1508.5|1523.6|1507.6|8
1639911900000|2021-12-19 11:05:00|1524.36|1508.36|1524.02|1508.02|1524.36|1508.36|1524.02|1508.02|9
1639911910000|2021-12-19 11:05:10|1524.35|1508.35|1524.34|1508.34|1524.35|1508.35|1524.02|1508.02|3
1639911920000|2021-12-19 11:05:20|1524.68|1508.68|1524.82|1508.82|1524.82|1508.82|1524.6|1508.6|6
1639911930000|2021-12-19 11:05:30|1525.15|1509.15|1525.72|1509.72|1525.85|1509.85|1524.92|1508.92|7
1639911940000|2021-12-19 11:05:40|1525.78|1509.78|1525.76|1509.76|1525.78|1509.78|1525.18|1509.18|9
1639911950000|2021-12-19 11:05:50|1525.75|1509.75|1525.73|1509.73|1526.05|1510.05|1525.5|1509.5|9
1639911960000|2021-12-19 11:06:00|1525.95|1509.95|1526.23|1510.23|1526.45|1510.45|1525.95|1509.95|4
1639911970000|2021-12-19 11:06:10|1526.3|1510.3|1526.5|1510.5|1526.58|1510.58|1526.23|1510.23|8
1639911980000|2021-12-19 11:06:20|1526.38|1510.38|1526.38|1510.38|1526.38|1510.38|1526.38|1510.38|1
1639911990000|2021-12-19 11:06:30|1526.5|1510.5|1526.07|1510.07|1526.5|1510.5|1526.07|1510.07|2
1639912000000|2021-12-19 11:06:40|1526.05|1510.05|1527.2|1511.2|1527.2|1511.2|1526.05|1510.05|4
1639912010000|2021-12-19 11:06:50|1527.23|1511.23|1527.23|1511.23|1527.23|1511.23|1527.23|1511.23|1
1639912020000|2021-12-19 11:07:00|1527.26|1511.26|1527.42|1511.42|1527.42|1511.42|1527.26|1511.26|6
1639912030000|2021-12-19 11:07:10|1527|1511|1526.5|1510.5|1527.42|1511.42|1526.5|1510.5|10
1639912040000|2021-12-19 11:07:20|1526.2|1510.2|1525|1509|1526.2|1510.2|1524.89|1508.89|5
1639912050000|2021-12-19 11:07:30|1525.5|1509.5|1525.06|1509.06|1525.5|1509.5|1525|1509|3
1639912060000|2021-12-19 11:07:40|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1
1639912070000|2021-12-19 11:07:50|1525.24|1509.24|1525.24|1509.24|1526|1510|1525.24|1509.24|12
1639912080000|2021-12-19 11:08:00|1525.65|1509.65|1525.65|1509.65|1525.65|1509.65|1525.65|1509.65|1
1639912090000|2021-12-19 11:08:10|1525.32|1509.32|1526.32|1510.32|1526.5|1510.5|1525.32|1509.32|4
1639912100000|2021-12-19 11:08:20|1526|1510|1526.5|1510.5|1526.5|1510.5|1526|1510|7
1639912110000|2021-12-19 11:08:30|1526.58|1510.58|1526.59|1510.59|1527.08|1511.08|1526.5|1510.5|8
1639912120000|2021-12-19 11:08:40|1527.09|1511.09|1527.17|1511.17|1527.17|1511.17|1526.91|1510.91|5
1639912140000|2021-12-19 11:09:00|1526.75|1510.75|1528|1512|1528.4|1512.4|1526.75|1510.75|9
1639912150000|2021-12-19 11:09:10|1528.45|1512.45|1528|1512|1528.45|1512.45|1528|1512|3
1639912160000|2021-12-19 11:09:20|1528.5|1512.5|1529.1|1513.1|1529.1|1513.1|1528.5|1512.5|3
1639912170000|2021-12-19 11:09:30|1528.8|1512.8|1528.88|1512.88|1529|1513|1528.5|1512.5|8
1639912180000|2021-12-19 11:09:40|1528.68|1512.68|1528|1512|1528.88|1512.88|1528|1512|20
1639912190000|2021-12-19 11:09:50|1528.01|1512.01|1528.01|1512.01|1528.01|1512.01|1528.01|1512.01|1
1639912200000|2021-12-19 11:10:00|1527.6|1511.6|1527.5|1511.5|1527.92|1511.92|1527.5|1511.5|4
1639912210000|2021-12-19 11:10:10|1528.25|1512.25|1528.85|1512.85|1528.85|1512.85|1527.92|1511.92|3
1639912220000|2021-12-19 11:10:20|1528|1512|1527.82|1511.82|1528.1|1512.1|1527.82|1511.82|5
1639912230000|2021-12-19 11:10:30|1528.15|1512.15|1527.92|1511.92|1528.15|1512.15|1527.92|1511.92|2
1639912240000|2021-12-19 11:10:40|1528|1512|1527.92|1511.92|1528|1512|1527.92|1511.92|2
1639912260000|2021-12-19 11:11:00|1528.1|1512.1|1528|1512|1528.15|1512.15|1528|1512|4
1639912290000|2021-12-19 11:11:30|1528.15|1512.15|1528.01|1512.01|1528.15|1512.15|1528.01|1512.01|2
1639912300000|2021-12-19 11:11:40|1527.92|1511.92|1528.04|1512.04|1528.04|1512.04|1527.92|1511.92|2
1639912320000|2021-12-19 11:12:00|1527.92|1511.92|1527.92|1511.92|1528.3|1512.3|1527.92|1511.92|4
1639912330000|2021-12-19 11:12:10|1527.5|1511.5|1527.5|1511.5|1528|1512|1527.5|1511.5|7
1639912350000|2021-12-19 11:12:30|1527.09|1511.09|1526.37|1510.37|1527.2|1511.2|1526.37|1510.37|7
1639912360000|2021-12-19 11:12:40|1526.23|1510.23|1525.96|1509.96|1526.23|1510.23|1525.96|1509.96|4
1639912370000|2021-12-19 11:12:50|1526.15|1510.15|1525.82|1509.82|1526.15|1510.15|1525.54|1509.54|6
1639912380000|2021-12-19 11:13:00|1526|1510|1525.5|1509.5|1526|1510|1525.44|1509.44|5
1639912400000|2021-12-19 11:13:20|1525|1509|1525|1509|1525|1509|1524.42|1508.42|6
1639912410000|2021-12-19 11:13:30|1524.75|1508.75|1524.97|1508.97|1525.25|1509.25|1524.75|1508.75|4
1639912420000|2021-12-19 11:13:40|1524.72|1508.72|1525.84|1509.84|1526.23|1510.23|1524.72|1508.72|5
1639912430000|2021-12-19 11:13:50|1525.92|1509.92|1526.15|1510.15|1526.23|1510.23|1525.5|1509.5|11
1639912440000|2021-12-19 11:14:00|1526.18|1510.18|1526.93|1510.93|1527.2|1511.2|1526.18|1510.18|7
1639912450000|2021-12-19 11:14:10|1526.82|1510.82|1526.92|1510.92|1526.92|1510.92|1526.55|1510.55|4
1639912460000|2021-12-19 11:14:20|1527.25|1511.25|1527.75|1511.75|1527.9|1511.9|1526.5|1510.5|6
1639912470000|2021-12-19 11:14:30|1528|1512|1527.92|1511.92|1528.25|1512.25|1527.5|1511.5|6
1639912480000|2021-12-19 11:14:40|1527.5|1511.5|1528.25|1512.25|1528.25|1512.25|1527.5|1511.5|2
1639912490000|2021-12-19 11:14:50|1527.92|1511.92|1528|1512|1528.9|1512.9|1527.92|1511.92|8
1639912500000|2021-12-19 11:15:00|1527.89|1511.89|1527.5|1511.5|1528|1512|1527.5|1511.5|3
1639912510000|2021-12-19 11:15:10|1527.44|1511.44|1527.61|1511.61|1527.62|1511.62|1527.11|1511.11|6
1639912520000|2021-12-19 11:15:20|1527.62|1511.62|1527.81|1511.81|1527.82|1511.82|1527.11|1511.11|11
1639912530000|2021-12-19 11:15:30|1527.84|1511.84|1528.5|1512.5|1528.5|1512.5|1527.5|1511.5|10
1639912540000|2021-12-19 11:15:40|1528|1512|1528.41|1512.41|1528.83|1512.83|1528|1512|7
1639912550000|2021-12-19 11:15:50|1528.72|1512.72|1529.09|1513.09|1529.09|1513.09|1528.41|1512.41|9
1639912560000|2021-12-19 11:16:00|1529|1513|1529.25|1513.25|1529.25|1513.25|1528.5|1512.5|4
1639912570000|2021-12-19 11:16:10|1528.92|1512.92|1528.92|1512.92|1528.92|1512.92|1528.92|1512.92|1
1639912580000|2021-12-19 11:16:20|1529.25|1513.25|1529|1513|1529.95|1513.95|1528.92|1512.92|8
1639912590000|2021-12-19 11:16:30|1529.1|1513.1|1528.81|1512.81|1529.1|1513.1|1528.5|1512.5|4
1639912600000|2021-12-19 11:16:40|1528.63|1512.63|1528.92|1512.92|1529.17|1513.17|1528.63|1512.63|4
1639912610000|2021-12-19 11:16:50|1528.5|1512.5|1528.9|1512.9|1529.25|1513.25|1528.5|1512.5|8
1639912620000|2021-12-19 11:17:00|1528.5|1512.5|1528.37|1512.37|1528.75|1512.75|1528.03|1512.03|10
1639912630000|2021-12-19 11:17:10|1528.03|1512.03|1528.75|1512.75|1528.75|1512.75|1528.03|1512.03|7
1639912650000|2021-12-19 11:17:30|1528.81|1512.81|1528.5|1512.5|1528.81|1512.81|1528.5|1512.5|2
1639912660000|2021-12-19 11:17:40|1528.63|1512.63|1529.25|1513.25|1529.5|1513.5|1528.5|1512.5|8
1639912670000|2021-12-19 11:17:50|1528.92|1512.92|1529.5|1513.5|1529.9|1513.9|1528.92|1512.92|6
1639912680000|2021-12-19 11:18:00|1529.69|1513.69|1529.75|1513.75|1529.9|1513.9|1529.69|1513.69|4
1639912690000|2021-12-19 11:18:10|1529.84|1513.84|1529.54|1513.54|1530.06|1514.06|1529.54|1513.54|4
1639912700000|2021-12-19 11:18:20|1529.76|1513.76|1529.75|1513.75|1530|1514|1529.44|1513.44|7
1639912710000|2021-12-19 11:18:30|1529.25|1513.25|1529|1513|1530|1514|1529|1513|14
1639912720000|2021-12-19 11:18:40|1529.5|1513.5|1529|1513|1529.5|1513.5|1528.65|1512.65|5
1639912730000|2021-12-19 11:18:50|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529|1513|9
1639912740000|2021-12-19 11:19:00|1529|1513|1529|1513|1529.9|1513.9|1529|1513|13
1639912750000|2021-12-19 11:19:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529|1513|5
1639912760000|2021-12-19 11:19:20|1529.47|1513.47|1529.47|1513.47|1529.47|1513.47|1529.47|1513.47|1
1639912770000|2021-12-19 11:19:30|1529.64|1513.64|1529.41|1513.41|1529.74|1513.74|1529.05|1513.05|11
1639912780000|2021-12-19 11:19:40|1529.05|1513.05|1529.25|1513.25|1529.74|1513.74|1529|1513|14
1639912790000|2021-12-19 11:19:50|1529|1513|1529.29|1513.29|1529.9|1513.9|1529|1513|15
1639912800000|2021-12-19 11:20:00|1529|1513|1529.94|1513.94|1529.94|1513.94|1529|1513|4
1639912810000|2021-12-19 11:20:10|1529.79|1513.79|1530.69|1514.69|1530.69|1514.69|1529.23|1513.23|6
1639912830000|2021-12-19 11:20:30|1530.72|1514.72|1531|1515|1531.45|1515.45|1530.72|1514.72|3
1639912840000|2021-12-19 11:20:40|1531.1|1515.1|1531.82|1515.82|1531.95|1515.95|1531.1|1515.1|4
1639912850000|2021-12-19 11:20:50|1532.25|1516.25|1532|1516|1532.25|1516.25|1532|1516|3
1639912860000|2021-12-19 11:21:00|1531.92|1515.92|1531.19|1515.19|1532|1516|1530.5|1514.5|12
1639912870000|2021-12-19 11:21:10|1531|1515|1531.5|1515.5|1531.68|1515.68|1531|1515|6
1639912880000|2021-12-19 11:21:20|1531|1515|1531.1|1515.1|1531.6|1515.6|1531|1515|4
1639912890000|2021-12-19 11:21:30|1531|1515|1531.15|1515.15|1531.25|1515.25|1531|1515|3
1639912900000|2021-12-19 11:21:40|1531|1515|1531|1515|1531|1515|1531|1515|1
1639912910000|2021-12-19 11:21:50|1530.91|1514.91|1530.91|1514.91|1530.91|1514.91|1530.91|1514.91|1
1639912920000|2021-12-19 11:22:00|1530.5|1514.5|1530.13|1514.13|1530.5|1514.5|1530.13|1514.13|6
1639912930000|2021-12-19 11:22:10|1530.1|1514.1|1530.1|1514.1|1530.1|1514.1|1530.1|1514.1|1
1639912940000|2021-12-19 11:22:20|1530.15|1514.15|1530.15|1514.15|1530.15|1514.15|1530.15|1514.15|1
1639912950000|2021-12-19 11:22:30|1530|1514|1529.5|1513.5|1530|1514|1529.5|1513.5|2
1639912960000|2021-12-19 11:22:40|1528.92|1512.92|1528.1|1512.1|1528.92|1512.92|1528.1|1512.1|3
1639912970000|2021-12-19 11:22:50|1528|1512|1527.92|1511.92|1528|1512|1527.59|1511.59|6
1639912980000|2021-12-19 11:23:00|1528.03|1512.03|1528|1512|1528.3|1512.3|1527.5|1511.5|5
1639912990000|2021-12-19 11:23:10|1528.45|1512.45|1528.5|1512.5|1528.5|1512.5|1528|1512|3
1639913020000|2021-12-19 11:23:40|1528.79|1512.79|1528.5|1512.5|1528.79|1512.79|1528.5|1512.5|4
1639913030000|2021-12-19 11:23:50|1528.81|1512.81|1528.78|1512.78|1528.81|1512.81|1528.78|1512.78|2
1639913040000|2021-12-19 11:24:00|1528.81|1512.81|1528.85|1512.85|1528.98|1512.98|1528.78|1512.78|5
1639913050000|2021-12-19 11:24:10|1528.72|1512.72|1528.48|1512.48|1528.72|1512.72|1528.48|1512.48|2
1639913060000|2021-12-19 11:24:20|1528.49|1512.49|1528.49|1512.49|1528.49|1512.49|1528.15|1512.15|6
1639913070000|2021-12-19 11:24:30|1528.48|1512.48|1528.74|1512.74|1528.95|1512.95|1528.15|1512.15|7
1639913080000|2021-12-19 11:24:40|1529|1513|1528.74|1512.74|1529|1513|1528.74|1512.74|2
1639913090000|2021-12-19 11:24:50|1528.72|1512.72|1528.72|1512.72|1528.72|1512.72|1528.72|1512.72|1
1639913100000|2021-12-19 11:25:00|1528.32|1512.32|1528.73|1512.73|1528.95|1512.95|1528.32|1512.32|11
1639913110000|2021-12-19 11:25:10|1528.23|1512.23|1528.5|1512.5|1528.73|1512.73|1528|1512|8
1639913130000|2021-12-19 11:25:30|1528.59|1512.59|1529.09|1513.09|1529.09|1513.09|1528.59|1512.59|2
1639913140000|2021-12-19 11:25:40|1528.74|1512.74|1529|1513|1529.5|1513.5|1528.65|1512.65|6
1639913160000|2021-12-19 11:26:00|1529.08|1513.08|1529.08|1513.08|1529.08|1513.08|1529.08|1513.08|1
1639913170000|2021-12-19 11:26:10|1529|1513|1529|1513|1529|1513|1529|1513|1
1639913180000|2021-12-19 11:26:20|1529.5|1513.5|1529.5|1513.5|1530|1514|1529|1513|5
1639913190000|2021-12-19 11:26:30|1529.79|1513.79|1528.9|1512.9|1529.79|1513.79|1528.9|1512.9|3
1639913210000|2021-12-19 11:26:50|1528.67|1512.67|1528.73|1512.73|1528.73|1512.73|1528.16|1512.16|6
1639913220000|2021-12-19 11:27:00|1528.53|1512.53|1528.79|1512.79|1528.79|1512.79|1528.53|1512.53|3
1639913240000|2021-12-19 11:27:20|1529|1513|1528.7|1512.7|1529|1513|1528.7|1512.7|4
1639913250000|2021-12-19 11:27:30|1528.85|1512.85|1528.73|1512.73|1528.85|1512.85|1528.73|1512.73|2
1639913260000|2021-12-19 11:27:40|1528.85|1512.85|1528.5|1512.5|1528.85|1512.85|1528.35|1512.35|3
1639913270000|2021-12-19 11:27:50|1529|1513|1529|1513|1529|1513|1528.5|1512.5|5
1639913280000|2021-12-19 11:28:00|1528.5|1512.5|1528.5|1512.5|1529|1513|1528.5|1512.5|7
1639913290000|2021-12-19 11:28:10|1527.49|1511.49|1527.5|1511.5|1527.5|1511.5|1527.49|1511.49|2
1639913300000|2021-12-19 11:28:20|1527.45|1511.45|1527.13|1511.13|1527.5|1511.5|1527.13|1511.13|3
1639913310000|2021-12-19 11:28:30|1527.63|1511.63|1527.63|1511.63|1527.63|1511.63|1527.13|1511.13|5
1639913320000|2021-12-19 11:28:40|1527.13|1511.13|1528|1512|1528|1512|1527.13|1511.13|9
1639913330000|2021-12-19 11:28:50|1527.5|1511.5|1527.82|1511.82|1528|1512|1527.5|1511.5|7
1639913340000|2021-12-19 11:29:00|1527.5|1511.5|1528|1512|1528|1512|1527.5|1511.5|3
1639913350000|2021-12-19 11:29:10|1527.5|1511.5|1528|1512|1528|1512|1527.5|1511.5|2
1639913360000|2021-12-19 11:29:20|1527.5|1511.5|1527.25|1511.25|1527.5|1511.5|1527.25|1511.25|2
1639913370000|2021-12-19 11:29:30|1527.44|1511.44|1527.13|1511.13|1527.44|1511.44|1527.13|1511.13|2
1639913380000|2021-12-19 11:29:40|1527|1511|1527|1511|1527|1511|1527|1511|1
1639913390000|2021-12-19 11:29:50|1526.92|1510.92|1526.5|1510.5|1527.25|1511.25|1526.5|1510.5|5
1639913400000|2021-12-19 11:30:00|1526.37|1510.37|1526.23|1510.23|1526.4|1510.4|1526.23|1510.23|5
1639913410000|2021-12-19 11:30:10|1526.1|1510.1|1526.82|1510.82|1527.19|1511.19|1526.1|1510.1|9
1639913420000|2021-12-19 11:30:20|1527|1511|1527.22|1511.22|1527.95|1511.95|1527|1511|3
1639913430000|2021-12-19 11:30:30|1527.72|1511.72|1527.79|1511.79|1527.79|1511.79|1527.72|1511.72|3
1639913440000|2021-12-19 11:30:40|1528|1512|1527.5|1511.5|1528|1512|1527.5|1511.5|2
1639913450000|2021-12-19 11:30:50|1527.17|1511.17|1526.82|1510.82|1527.17|1511.17|1526.4|1510.4|12
1639913460000|2021-12-19 11:31:00|1526.65|1510.65|1526.5|1510.5|1526.92|1510.92|1526.5|1510.5|5
1639913470000|2021-12-19 11:31:10|1527.5|1511.5|1527.9|1511.9|1528.1|1512.1|1527.5|1511.5|10
1639913480000|2021-12-19 11:31:20|1527.5|1511.5|1527.65|1511.65|1527.9|1511.9|1527.25|1511.25|11
1639913490000|2021-12-19 11:31:30|1527.75|1511.75|1528|1512|1528.25|1512.25|1527.75|1511.75|3
1639913500000|2021-12-19 11:31:40|1528.2|1512.2|1527.92|1511.92|1528.2|1512.2|1527.92|1511.92|3
1639913510000|2021-12-19 11:31:50|1527.94|1511.94|1528.5|1512.5|1528.75|1512.75|1527.94|1511.94|6
1639913520000|2021-12-19 11:32:00|1528.75|1512.75|1528.75|1512.75|1528.75|1512.75|1528.75|1512.75|1
1639913530000|2021-12-19 11:32:10|1528.79|1512.79|1528.5|1512.5|1529|1513|1528.43|1512.43|5
1639913540000|2021-12-19 11:32:20|1528|1512|1527.18|1511.18|1528|1512|1527.18|1511.18|6
1639913550000|2021-12-19 11:32:30|1527|1511|1526.76|1510.76|1527.22|1511.22|1526.76|1510.76|4
1639913560000|2021-12-19 11:32:40|1526.83|1510.83|1526.83|1510.83|1526.83|1510.83|1526.83|1510.83|1
1639913570000|2021-12-19 11:32:50|1526.79|1510.79|1526.63|1510.63|1526.79|1510.79|1526.38|1510.38|9
1639913580000|2021-12-19 11:33:00|1526.96|1510.96|1527.02|1511.02|1527.2|1511.2|1526.82|1510.82|4
1639913590000|2021-12-19 11:33:10|1526.82|1510.82|1526.85|1510.85|1526.85|1510.85|1526.82|1510.82|2
1639913600000|2021-12-19 11:33:20|1526.82|1510.82|1526.85|1510.85|1526.85|1510.85|1526.82|1510.82|2
1639913610000|2021-12-19 11:33:30|1526.78|1510.78|1526.77|1510.77|1527.22|1511.22|1526.72|1510.72|9
1639913620000|2021-12-19 11:33:40|1527.09|1511.09|1526.77|1510.77|1527.09|1511.09|1526.77|1510.77|4
1639913630000|2021-12-19 11:33:50|1526.78|1510.78|1527.75|1511.75|1527.89|1511.89|1526.77|1510.77|18
1639913640000|2021-12-19 11:34:00|1527.87|1511.87|1527.87|1511.87|1527.99|1511.99|1527.87|1511.87|3
1639913650000|2021-12-19 11:34:10|1527.79|1511.79|1528.69|1512.69|1528.69|1512.69|1527.79|1511.79|5
1639913660000|2021-12-19 11:34:20|1529.05|1513.05|1528.75|1512.75|1529.05|1513.05|1528.75|1512.75|4
1639913680000|2021-12-19 11:34:40|1529.35|1513.35|1529.15|1513.15|1529.35|1513.35|1529.15|1513.15|2
1639913690000|2021-12-19 11:34:50|1529|1513|1529|1513|1529.35|1513.35|1529|1513|4
1639913700000|2021-12-19 11:35:00|1528.99|1512.99|1528.99|1512.99|1528.99|1512.99|1528.99|1512.99|1
1639913710000|2021-12-19 11:35:10|1528.9|1512.9|1528.5|1512.5|1529.03|1513.03|1528.5|1512.5|4
1639913720000|2021-12-19 11:35:20|1529.25|1513.25|1530.1|1514.1|1530.1|1514.1|1529.25|1513.25|3
1639913730000|2021-12-19 11:35:30|1529.83|1513.83|1529.5|1513.5|1530.2|1514.2|1529.44|1513.44|6
1639913760000|2021-12-19 11:36:00|1529.2|1513.2|1529.1|1513.1|1529.2|1513.2|1529.1|1513.1|2
1639913770000|2021-12-19 11:36:10|1529.14|1513.14|1529.1|1513.1|1529.14|1513.14|1529.1|1513.1|2
1639913780000|2021-12-19 11:36:20|1528.85|1512.85|1529.03|1513.03|1529.03|1513.03|1528.85|1512.85|2
1639913790000|2021-12-19 11:36:30|1528.53|1512.53|1528.5|1512.5|1528.53|1512.53|1528.5|1512.5|2
1639913800000|2021-12-19 11:36:40|1528.21|1512.21|1528.02|1512.02|1528.21|1512.21|1528.02|1512.02|2
1639913810000|2021-12-19 11:36:50|1527.94|1511.94|1528.5|1512.5|1528.5|1512.5|1527.5|1511.5|7
1639913820000|2021-12-19 11:37:00|1528|1512|1527.5|1511.5|1528|1512|1527.49|1511.49|4
1639913830000|2021-12-19 11:37:10|1527|1511|1526.92|1510.92|1527|1511|1526.73|1510.73|3
1639913840000|2021-12-19 11:37:20|1526.94|1510.94|1527.35|1511.35|1527.42|1511.42|1526.92|1510.92|4
1639913850000|2021-12-19 11:37:30|1527.5|1511.5|1527.39|1511.39|1527.5|1511.5|1527.39|1511.39|2
1639913860000|2021-12-19 11:37:40|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639913870000|2021-12-19 11:37:50|1527.41|1511.41|1527.5|1511.5|1527.5|1511.5|1527.41|1511.41|2
1639913880000|2021-12-19 11:38:00|1527.37|1511.37|1527.37|1511.37|1527.37|1511.37|1527.37|1511.37|1
1639913900000|2021-12-19 11:38:20|1527.5|1511.5|1528.29|1512.29|1528.5|1512.5|1527.5|1511.5|7
1639913910000|2021-12-19 11:38:30|1528.14|1512.14|1528.29|1512.29|1528.5|1512.5|1528.14|1512.14|4
1639913930000|2021-12-19 11:38:50|1528.46|1512.46|1528.5|1512.5|1528.5|1512.5|1528.46|1512.46|2
1639913940000|2021-12-19 11:39:00|1528.48|1512.48|1528.5|1512.5|1528.5|1512.5|1528.48|1512.48|2
1639913960000|2021-12-19 11:39:20|1528.46|1512.46|1529|1513|1529.27|1513.27|1528.46|1512.46|10
1639913970000|2021-12-19 11:39:30|1529.37|1513.37|1529|1513|1529.37|1513.37|1529|1513|2
1639913980000|2021-12-19 11:39:40|1529.37|1513.37|1529.37|1513.37|1529.42|1513.42|1529.37|1513.37|3
1639913990000|2021-12-19 11:39:50|1529.51|1513.51|1529.79|1513.79|1529.8|1513.8|1529.1|1513.1|10
1639914000000|2021-12-19 11:40:00|1529.83|1513.83|1531.25|1515.25|1531.25|1515.25|1529.79|1513.79|10
1639914010000|2021-12-19 11:40:10|1531.95|1515.95|1531.9|1515.9|1531.95|1515.95|1531.9|1515.9|2
1639914020000|2021-12-19 11:40:20|1532.09|1516.09|1532.04|1516.04|1532.09|1516.09|1531.5|1515.5|9
1639914030000|2021-12-19 11:40:30|1531.54|1515.54|1531.5|1515.5|1532.04|1516.04|1531.38|1515.38|7
1639914040000|2021-12-19 11:40:40|1530.95|1514.95|1531.5|1515.5|1531.5|1515.5|1530.95|1514.95|2
1639914050000|2021-12-19 11:40:50|1531|1515|1530.03|1514.03|1531|1515|1530.03|1514.03|3
1639914060000|2021-12-19 11:41:00|1530.25|1514.25|1529.75|1513.75|1530.25|1514.25|1529.5|1513.5|7
1639914070000|2021-12-19 11:41:10|1529.5|1513.5|1529.22|1513.22|1530.25|1514.25|1529.22|1513.22|6
1639914080000|2021-12-19 11:41:20|1529.5|1513.5|1528.22|1512.22|1529.5|1513.5|1528.22|1512.22|5
1639914090000|2021-12-19 11:41:30|1528|1512|1528|1512|1528|1512|1528|1512|1
1639914120000|2021-12-19 11:42:00|1527.5|1511.5|1527.39|1511.39|1527.5|1511.5|1527.39|1511.39|2
1639914130000|2021-12-19 11:42:10|1527.02|1511.02|1527.12|1511.12|1527.18|1511.18|1527.02|1511.02|3
1639914140000|2021-12-19 11:42:20|1526.7|1510.7|1527.79|1511.79|1527.79|1511.79|1526.7|1510.7|6
1639914150000|2021-12-19 11:42:30|1528|1512|1527.79|1511.79|1528|1512|1527.79|1511.79|2
1639914160000|2021-12-19 11:42:40|1527.97|1511.97|1527.97|1511.97|1527.97|1511.97|1527.97|1511.97|1
1639914170000|2021-12-19 11:42:50|1527.92|1511.92|1527.87|1511.87|1527.92|1511.92|1527.42|1511.42|4
1639914180000|2021-12-19 11:43:00|1527.37|1511.37|1527.87|1511.87|1527.92|1511.92|1527.37|1511.37|9
1639914190000|2021-12-19 11:43:10|1527.82|1511.82|1528.1|1512.1|1528.1|1512.1|1527.82|1511.82|3
1639914200000|2021-12-19 11:43:20|1527.97|1511.97|1527.92|1511.92|1527.97|1511.97|1527.92|1511.92|2
1639914210000|2021-12-19 11:43:30|1528.17|1512.17|1528|1512|1528.3|1512.3|1528|1512|3
1639914220000|2021-12-19 11:43:40|1528.4|1512.4|1528|1512|1528.4|1512.4|1527.87|1511.87|3
1639914230000|2021-12-19 11:43:50|1528.5|1512.5|1529.01|1513.01|1529.01|1513.01|1528.5|1512.5|4
1639914240000|2021-12-19 11:44:00|1528.99|1512.99|1528.51|1512.51|1529.01|1513.01|1528.51|1512.51|3
1639914250000|2021-12-19 11:44:10|1528.12|1512.12|1528.76|1512.76|1528.76|1512.76|1528.12|1512.12|6
1639914260000|2021-12-19 11:44:20|1528.82|1512.82|1527.79|1511.79|1528.98|1512.98|1527.48|1511.48|9
1639914270000|2021-12-19 11:44:30|1528|1512|1528.32|1512.32|1528.5|1512.5|1527.77|1511.77|10
1639914280000|2021-12-19 11:44:40|1527.82|1511.82|1527.82|1511.82|1528.32|1512.32|1527.5|1511.5|8
1639914290000|2021-12-19 11:44:50|1528.32|1512.32|1528.37|1512.37|1528.37|1512.37|1528.32|1512.32|2
1639914300000|2021-12-19 11:45:00|1528.5|1512.5|1528.38|1512.38|1528.5|1512.5|1528.38|1512.38|2
1639914310000|2021-12-19 11:45:10|1528.5|1512.5|1528.75|1512.75|1529.26|1513.26|1528.5|1512.5|6
1639914320000|2021-12-19 11:45:20|1528.42|1512.42|1529.25|1513.25|1529.5|1513.5|1528.42|1512.42|7
1639914340000|2021-12-19 11:45:40|1529.24|1513.24|1529.29|1513.29|1529.29|1513.29|1529.24|1513.24|2
1639914350000|2021-12-19 11:45:50|1529|1513|1527.5|1511.5|1529|1513|1527.5|1511.5|4
1639914360000|2021-12-19 11:46:00|1527.12|1511.12|1527|1511|1527.17|1511.17|1527|1511|4
1639914370000|2021-12-19 11:46:10|1526.92|1510.92|1526.5|1510.5|1527|1511|1526.37|1510.37|6
1639914380000|2021-12-19 11:46:20|1526.12|1510.12|1525|1509|1526.12|1510.12|1524.8|1508.8|4
1639914390000|2021-12-19 11:46:30|1524.45|1508.45|1524.4|1508.4|1524.45|1508.45|1524.4|1508.4|2
1639914400000|2021-12-19 11:46:40|1524.35|1508.35|1524.35|1508.35|1524.35|1508.35|1524.35|1508.35|1
1639914410000|2021-12-19 11:46:50|1524.4|1508.4|1524.72|1508.72|1524.9|1508.9|1524.4|1508.4|5
1639914420000|2021-12-19 11:47:00|1525|1509|1525|1509|1525|1509|1524.5|1508.5|7
1639914430000|2021-12-19 11:47:10|1524.79|1508.79|1525|1509|1525.4|1509.4|1524.5|1508.5|5
1639914450000|2021-12-19 11:47:30|1525.2|1509.2|1525.5|1509.5|1525.5|1509.5|1525.2|1509.2|2
1639914460000|2021-12-19 11:47:40|1525.75|1509.75|1526.82|1510.82|1526.82|1510.82|1525.5|1509.5|10
1639914470000|2021-12-19 11:47:50|1526.92|1510.92|1526.82|1510.82|1526.92|1510.92|1526.52|1510.52|3
1639914480000|2021-12-19 11:48:00|1527.35|1511.35|1527.72|1511.72|1527.72|1511.72|1526.5|1510.5|10
1639914490000|2021-12-19 11:48:10|1528.1|1512.1|1528.72|1512.72|1528.95|1512.95|1527.5|1511.5|8
1639914510000|2021-12-19 11:48:30|1528.88|1512.88|1528.75|1512.75|1529.13|1513.13|1528.75|1512.75|3
1639914520000|2021-12-19 11:48:40|1529.07|1513.07|1530.69|1514.69|1530.69|1514.69|1529.07|1513.07|4
1639914530000|2021-12-19 11:48:50|1530.54|1514.54|1530.5|1514.5|1531.25|1515.25|1530.5|1514.5|14
1639914540000|2021-12-19 11:49:00|1531.45|1515.45|1531.79|1515.79|1532.2|1516.2|1531.45|1515.45|3
1639914550000|2021-12-19 11:49:10|1532.3|1516.3|1531.92|1515.92|1532.3|1516.3|1531.75|1515.75|6
1639914560000|2021-12-19 11:49:20|1532|1516|1531.79|1515.79|1532.15|1516.15|1531.79|1515.79|5
1639914570000|2021-12-19 11:49:30|1532|1516|1530.79|1514.79|1532|1516|1530.79|1514.79|6
1639914580000|2021-12-19 11:49:40|1530.68|1514.68|1530.25|1514.25|1531|1515|1530.25|1514.25|11
1639914600000|2021-12-19 11:50:00|1529.97|1513.97|1529.7|1513.7|1530.3|1514.3|1529.7|1513.7|5
1639914610000|2021-12-19 11:50:10|1529.92|1513.92|1530.72|1514.72|1530.75|1514.75|1529.5|1513.5|5
1639914620000|2021-12-19 11:50:20|1531.15|1515.15|1530.82|1514.82|1531.15|1515.15|1530.82|1514.82|3
1639914630000|2021-12-19 11:50:30|1530.5|1514.5|1531.1|1515.1|1531.5|1515.5|1530.5|1514.5|8
1639914640000|2021-12-19 11:50:40|1531|1515|1531.1|1515.1|1531.1|1515.1|1530.7|1514.7|6
1639914650000|2021-12-19 11:50:50|1531|1515|1531.25|1515.25|1531.4|1515.4|1531|1515|7
1639914660000|2021-12-19 11:51:00|1531|1515|1531|1515|1531|1515|1531|1515|1
1639914670000|2021-12-19 11:51:10|1531.09|1515.09|1531|1515|1531.09|1515.09|1531|1515|2
1639914680000|2021-12-19 11:51:20|1531.07|1515.07|1530.92|1514.92|1531.35|1515.35|1530.92|1514.92|3
1639914690000|2021-12-19 11:51:30|1531.45|1515.45|1529.5|1513.5|1531.45|1515.45|1529.5|1513.5|6
1639914710000|2021-12-19 11:51:50|1529.47|1513.47|1529.5|1513.5|1529.5|1513.5|1529.47|1513.47|2
1639914720000|2021-12-19 11:52:00|1529.25|1513.25|1528.5|1512.5|1529.25|1513.25|1528.5|1512.5|3
1639914730000|2021-12-19 11:52:10|1528.25|1512.25|1528.25|1512.25|1528.25|1512.25|1528.25|1512.25|1
1639914740000|2021-12-19 11:52:20|1528|1512|1528.15|1512.15|1528.15|1512.15|1528|1512|2
1639914750000|2021-12-19 11:52:30|1528|1512|1527.92|1511.92|1528|1512|1527.92|1511.92|2
1639914760000|2021-12-19 11:52:40|1528|1512|1527.94|1511.94|1528.25|1512.25|1527.92|1511.92|4
1639914770000|2021-12-19 11:52:50|1528|1512|1528.5|1512.5|1528.5|1512.5|1528|1512|2
1639914780000|2021-12-19 11:53:00|1528|1512|1528.72|1512.72|1529|1513|1528|1512|5
1639914790000|2021-12-19 11:53:10|1528.5|1512.5|1528.72|1512.72|1528.72|1512.72|1528.5|1512.5|10
1639914800000|2021-12-19 11:53:20|1528.5|1512.5|1528.72|1512.72|1528.72|1512.72|1528.5|1512.5|16
1639914810000|2021-12-19 11:53:30|1528.5|1512.5|1528.72|1512.72|1528.72|1512.72|1528.5|1512.5|20
1639914820000|2021-12-19 11:53:40|1528.5|1512.5|1529|1513|1529|1513|1528.5|1512.5|6
1639914830000|2021-12-19 11:53:50|1528.5|1512.5|1528.13|1512.13|1528.63|1512.63|1528.13|1512.13|4
1639914840000|2021-12-19 11:54:00|1528.18|1512.18|1529.69|1513.69|1529.95|1513.95|1528|1512|12
1639914850000|2021-12-19 11:54:10|1529.5|1513.5|1529.9|1513.9|1530|1514|1529.4|1513.4|11
1639914860000|2021-12-19 11:54:20|1529.63|1513.63|1530|1514|1530|1514|1529.63|1513.63|2
1639914870000|2021-12-19 11:54:30|1529.5|1513.5|1530|1514|1530|1514|1529.5|1513.5|4
1639914880000|2021-12-19 11:54:40|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1639914890000|2021-12-19 11:54:50|1530|1514|1530|1514|1530|1514|1529.5|1513.5|3
1639914900000|2021-12-19 11:55:00|1529.58|1513.58|1529|1513|1529.58|1513.58|1529|1513|3
1639914910000|2021-12-19 11:55:10|1528.68|1512.68|1528.92|1512.92|1529.2|1513.2|1528.68|1512.68|7
1639914920000|2021-12-19 11:55:20|1528.5|1512.5|1528.81|1512.81|1529|1513|1528.5|1512.5|4
1639914930000|2021-12-19 11:55:30|1528.5|1512.5|1528.81|1512.81|1528.81|1512.81|1528.5|1512.5|12
1639914940000|2021-12-19 11:55:40|1528.5|1512.5|1528.79|1512.79|1528.79|1512.79|1528.5|1512.5|2
1639914950000|2021-12-19 11:55:50|1528.72|1512.72|1527|1511|1528.72|1512.72|1527|1511|8
1639914960000|2021-12-19 11:56:00|1527.1|1511.1|1527.3|1511.3|1527.3|1511.3|1527.1|1511.1|2
1639914980000|2021-12-19 11:56:20|1527.5|1511.5|1527|1511|1527.5|1511.5|1527|1511|4
1639914990000|2021-12-19 11:56:30|1527.13|1511.13|1527.09|1511.09|1527.13|1511.13|1527|1511|4
1639915000000|2021-12-19 11:56:40|1526.67|1510.67|1528.57|1512.57|1528.65|1512.65|1526.67|1510.67|12
1639915010000|2021-12-19 11:56:50|1528.5|1512.5|1528.75|1512.75|1528.75|1512.75|1528.5|1512.5|2
1639915020000|2021-12-19 11:57:00|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1639915040000|2021-12-19 11:57:20|1528.9|1512.9|1528.92|1512.92|1528.92|1512.92|1528.9|1512.9|2
1639915050000|2021-12-19 11:57:30|1528.5|1512.5|1529.69|1513.69|1529.95|1513.95|1528.5|1512.5|3
1639915070000|2021-12-19 11:57:50|1529.8|1513.8|1529.75|1513.75|1529.8|1513.8|1529.75|1513.75|2
1639915080000|2021-12-19 11:58:00|1530.45|1514.45|1530|1514|1530.45|1514.45|1530|1514|2
1639915100000|2021-12-19 11:58:20|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639915110000|2021-12-19 11:58:30|1530.35|1514.35|1530.5|1514.5|1530.7|1514.7|1530.35|1514.35|6
1639915120000|2021-12-19 11:58:40|1530.1|1514.1|1530.5|1514.5|1530.5|1514.5|1530|1514|5
1639915130000|2021-12-19 11:58:50|1530.1|1514.1|1530.34|1514.34|1530.34|1514.34|1530.1|1514.1|2
1639915140000|2021-12-19 11:59:00|1530.18|1514.18|1530.18|1514.18|1530.27|1514.27|1530.18|1514.18|4
1639915150000|2021-12-19 11:59:10|1529.57|1513.57|1530|1514|1530.07|1514.07|1529.5|1513.5|11
1639915160000|2021-12-19 11:59:20|1529.5|1513.5|1529.5|1513.5|1530|1514|1529.5|1513.5|14
1639915190000|2021-12-19 11:59:50|1529.79|1513.79|1529.96|1513.96|1530.15|1514.15|1529.65|1513.65|5
1639915200000|2021-12-19 12:00:00|1530.22|1514.22|1529.92|1513.92|1530.22|1514.22|1529.92|1513.92|3
1639915210000|2021-12-19 12:00:10|1529.5|1513.5|1530.31|1514.31|1530.31|1514.31|1529.5|1513.5|8
1639915220000|2021-12-19 12:00:20|1530.46|1514.46|1530.5|1514.5|1530.5|1514.5|1530.46|1514.46|2
1639915260000|2021-12-19 12:01:00|1530.48|1514.48|1530.5|1514.5|1530.5|1514.5|1530.48|1514.48|2
1639915280000|2021-12-19 12:01:20|1530|1514|1530|1514|1530|1514|1530|1514|1
1639915290000|2021-12-19 12:01:30|1529.86|1513.86|1528.35|1512.35|1529.86|1513.86|1528.35|1512.35|9
1639915300000|2021-12-19 12:01:40|1528.26|1512.26|1528.27|1512.27|1528.27|1512.27|1528.26|1512.26|2
1639915310000|2021-12-19 12:01:50|1527.85|1511.85|1527|1511|1528|1512|1527|1511|9
1639915330000|2021-12-19 12:02:10|1527.04|1511.04|1526.5|1510.5|1527.2|1511.2|1526.5|1510.5|5
1639915340000|2021-12-19 12:02:20|1526.38|1510.38|1526.36|1510.36|1526.38|1510.38|1526.36|1510.36|2
1639915350000|2021-12-19 12:02:30|1526.5|1510.5|1526.4|1510.4|1526.5|1510.5|1526.4|1510.4|2
1639915360000|2021-12-19 12:02:40|1526.03|1510.03|1524.65|1508.65|1526.03|1510.03|1524.65|1508.65|3
1639915370000|2021-12-19 12:02:50|1525.32|1509.32|1525.78|1509.78|1525.8|1509.8|1525|1509|6
1639915380000|2021-12-19 12:03:00|1525.75|1509.75|1526.03|1510.03|1526.4|1510.4|1525.75|1509.75|4
1639915390000|2021-12-19 12:03:10|1526|1510|1525.52|1509.52|1526|1510|1525.52|1509.52|3
1639915400000|2021-12-19 12:03:20|1525.84|1509.84|1525.83|1509.83|1525.84|1509.84|1525.66|1509.66|3
1639915410000|2021-12-19 12:03:30|1525.5|1509.5|1525.88|1509.88|1525.88|1509.88|1525.5|1509.5|3
1639915420000|2021-12-19 12:03:40|1525.67|1509.67|1525.67|1509.67|1525.67|1509.67|1525.67|1509.67|1
1639915430000|2021-12-19 12:03:50|1525.88|1509.88|1525.16|1509.16|1525.88|1509.88|1525.16|1509.16|2
1639915440000|2021-12-19 12:04:00|1525.41|1509.41|1525.5|1509.5|1525.5|1509.5|1525.41|1509.41|2
1639915450000|2021-12-19 12:04:10|1525|1509|1524.51|1508.51|1525|1509|1524.51|1508.51|2
1639915460000|2021-12-19 12:04:20|1524.5|1508.5|1525.2|1509.2|1525.3|1509.3|1524.5|1508.5|6
1639915470000|2021-12-19 12:04:30|1524.8|1508.8|1525.4|1509.4|1525.59|1509.59|1524.8|1508.8|7
1639915480000|2021-12-19 12:04:40|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1639915490000|2021-12-19 12:04:50|1525.7|1509.7|1526.26|1510.26|1526.26|1510.26|1525.7|1509.7|5
1639915500000|2021-12-19 12:05:00|1526.36|1510.36|1526.4|1510.4|1526.4|1510.4|1526|1510|6
1639915510000|2021-12-19 12:05:10|1526.34|1510.34|1526.95|1510.95|1526.95|1510.95|1526.26|1510.26|4
1639915520000|2021-12-19 12:05:20|1527.15|1511.15|1527.15|1511.15|1527.15|1511.15|1527.15|1511.15|1
1639915530000|2021-12-19 12:05:30|1527.45|1511.45|1526.02|1510.02|1527.79|1511.79|1526.02|1510.02|8
1639915540000|2021-12-19 12:05:40|1525.83|1509.83|1525.52|1509.52|1525.83|1509.83|1525.52|1509.52|4
1639915550000|2021-12-19 12:05:50|1525.51|1509.51|1524.5|1508.5|1525.52|1509.52|1524.5|1508.5|4
1639915560000|2021-12-19 12:06:00|1524.32|1508.32|1524.5|1508.5|1525|1509|1524.32|1508.32|9
1639915570000|2021-12-19 12:06:10|1524.42|1508.42|1523.9|1507.9|1524.42|1508.42|1523.9|1507.9|3
1639915580000|2021-12-19 12:06:20|1524.4|1508.4|1524.22|1508.22|1524.4|1508.4|1524.22|1508.22|4
1639915590000|2021-12-19 12:06:30|1524.2|1508.2|1524.5|1508.5|1524.5|1508.5|1524.2|1508.2|2
1639915600000|2021-12-19 12:06:40|1524.42|1508.42|1524.25|1508.25|1524.5|1508.5|1524.25|1508.25|4
1639915610000|2021-12-19 12:06:50|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1
1639915620000|2021-12-19 12:07:00|1523.95|1507.95|1523.09|1507.09|1523.95|1507.95|1523.09|1507.09|6
1639915630000|2021-12-19 12:07:10|1522.93|1506.93|1522.5|1506.5|1523|1507|1522.5|1506.5|4
1639915640000|2021-12-19 12:07:20|1522.44|1506.44|1522.45|1506.45|1522.5|1506.5|1522.33|1506.33|6
1639915650000|2021-12-19 12:07:30|1521.9|1505.9|1523.05|1507.05|1523.05|1507.05|1521.9|1505.9|4
1639915660000|2021-12-19 12:07:40|1522.92|1506.92|1522.82|1506.82|1522.92|1506.92|1522.82|1506.82|2
1639915670000|2021-12-19 12:07:50|1522.5|1506.5|1522.5|1506.5|1522.82|1506.82|1522.5|1506.5|5
1639915680000|2021-12-19 12:08:00|1523|1507|1522.79|1506.79|1523|1507|1522.79|1506.79|2
1639915690000|2021-12-19 12:08:10|1523.04|1507.04|1522.94|1506.94|1523.25|1507.25|1522.92|1506.92|4
1639915700000|2021-12-19 12:08:20|1523|1507|1523.32|1507.32|1523.35|1507.35|1523|1507|5
1639915710000|2021-12-19 12:08:30|1524|1508|1524|1508|1524|1508|1524|1508|1
1639915720000|2021-12-19 12:08:40|1524.44|1508.44|1524.72|1508.72|1524.79|1508.79|1524.44|1508.44|5
1639915730000|2021-12-19 12:08:50|1524.5|1508.5|1525|1509|1525|1509|1524.5|1508.5|6
1639915760000|2021-12-19 12:09:20|1525.15|1509.15|1524.92|1508.92|1525.15|1509.15|1524.92|1508.92|4
1639915770000|2021-12-19 12:09:30|1525.12|1509.12|1525|1509|1525.12|1509.12|1524.65|1508.65|4
1639915780000|2021-12-19 12:09:40|1525.22|1509.22|1525.82|1509.82|1526.1|1510.1|1525.22|1509.22|5
1639915790000|2021-12-19 12:09:50|1525.64|1509.64|1525.82|1509.82|1525.82|1509.82|1525.32|1509.32|4
1639915800000|2021-12-19 12:10:00|1526|1510|1526.12|1510.12|1526.12|1510.12|1526|1510|2
1639915820000|2021-12-19 12:10:20|1526.5|1510.5|1525.5|1509.5|1526.5|1510.5|1525.5|1509.5|2
1639915830000|2021-12-19 12:10:30|1524.7|1508.7|1524.5|1508.5|1524.7|1508.7|1524.5|1508.5|2
1639915840000|2021-12-19 12:10:40|1524.53|1508.53|1524.32|1508.32|1524.53|1508.53|1524|1508|5
1639915850000|2021-12-19 12:10:50|1524|1508|1524.75|1508.75|1524.8|1508.8|1524|1508|14
1639915860000|2021-12-19 12:11:00|1524.79|1508.79|1524.5|1508.5|1525|1509|1524.5|1508.5|7
1639915870000|2021-12-19 12:11:10|1524.79|1508.79|1524|1508|1524.79|1508.79|1524|1508|8
1639915890000|2021-12-19 12:11:30|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639915900000|2021-12-19 12:11:40|1523.72|1507.72|1523.72|1507.72|1523.72|1507.72|1523.5|1507.5|3
1639915910000|2021-12-19 12:11:50|1523.5|1507.5|1523.72|1507.72|1523.72|1507.72|1523.5|1507.5|4
1639915920000|2021-12-19 12:12:00|1524|1508|1523.4|1507.4|1524|1508|1523.4|1507.4|5
1639915930000|2021-12-19 12:12:10|1523.65|1507.65|1522.81|1506.81|1523.69|1507.69|1522.81|1506.81|11
1639915940000|2021-12-19 12:12:20|1523.23|1507.23|1523.17|1507.17|1523.23|1507.23|1522.75|1506.75|8
1639915950000|2021-12-19 12:12:30|1522.75|1506.75|1523.17|1507.17|1523.17|1507.17|1522.75|1506.75|8
1639915960000|2021-12-19 12:12:40|1522.75|1506.75|1523.17|1507.17|1523.17|1507.17|1522.75|1506.75|6
1639915970000|2021-12-19 12:12:50|1523.23|1507.23|1523.23|1507.23|1523.23|1507.23|1522.81|1506.81|3
1639915980000|2021-12-19 12:13:00|1522.81|1506.81|1522.86|1506.86|1523.31|1507.31|1522.81|1506.81|5
1639915990000|2021-12-19 12:13:10|1522.55|1506.55|1522.82|1506.82|1522.82|1506.82|1522.5|1506.5|3
1639916000000|2021-12-19 12:13:20|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1639916010000|2021-12-19 12:13:30|1523|1507|1522.69|1506.69|1523|1507|1522.69|1506.69|3
1639916020000|2021-12-19 12:13:40|1522.63|1506.63|1522.5|1506.5|1523.05|1507.05|1522.5|1506.5|8
1639916030000|2021-12-19 12:13:50|1522.57|1506.57|1522.92|1506.92|1523.07|1507.07|1522.5|1506.5|13
1639916040000|2021-12-19 12:14:00|1522.5|1506.5|1521.5|1505.5|1522.92|1506.92|1521.5|1505.5|6
1639916050000|2021-12-19 12:14:10|1521.42|1505.42|1521.3|1505.3|1521.42|1505.42|1521.3|1505.3|2
1639916060000|2021-12-19 12:14:20|1520.8|1504.8|1520.5|1504.5|1521|1505|1520.4|1504.4|6
1639916070000|2021-12-19 12:14:30|1520|1504|1519.75|1503.75|1520|1504|1519.12|1503.12|6
1639916080000|2021-12-19 12:14:40|1520|1504|1520|1504|1520|1504|1520|1504|1
1639916090000|2021-12-19 12:14:50|1519.94|1503.94|1519.94|1503.94|1519.94|1503.94|1519.94|1503.94|1
1639916100000|2021-12-19 12:15:00|1520|1504|1520.13|1504.13|1520.5|1504.5|1520|1504|4
1639916110000|2021-12-19 12:15:10|1520.5|1504.5|1521|1505|1521.35|1505.35|1520.5|1504.5|5
1639916120000|2021-12-19 12:15:20|1521.14|1505.14|1521.79|1505.79|1521.95|1505.95|1521.14|1505.14|5
1639916130000|2021-12-19 12:15:30|1522.07|1506.07|1522.72|1506.72|1522.73|1506.73|1522.07|1506.07|10
1639916140000|2021-12-19 12:15:40|1522.5|1506.5|1522.75|1506.75|1522.75|1506.75|1522.2|1506.2|9
1639916150000|2021-12-19 12:15:50|1522.5|1506.5|1522.75|1506.75|1523|1507|1522.5|1506.5|5
1639916160000|2021-12-19 12:16:00|1522.5|1506.5|1522.5|1506.5|1523|1507|1522.5|1506.5|5
1639916170000|2021-12-19 12:16:10|1522|1506|1521.93|1505.93|1522.1|1506.1|1521.93|1505.93|4
1639916180000|2021-12-19 12:16:20|1521.92|1505.92|1521.5|1505.5|1521.92|1505.92|1521.38|1505.38|6
1639916190000|2021-12-19 12:16:30|1521|1505|1519.5|1503.5|1521.1|1505.1|1519.32|1503.32|10
1639916200000|2021-12-19 12:16:40|1519|1503|1517.45|1501.45|1519.24|1503.24|1517.22|1501.22|15
1639916210000|2021-12-19 12:16:50|1517|1501|1517.75|1501.75|1517.75|1501.75|1516.99|1500.99|9
1639916220000|2021-12-19 12:17:00|1517.92|1501.92|1518.92|1502.92|1519.1|1503.1|1517.92|1501.92|19
1639916230000|2021-12-19 12:17:10|1518.5|1502.5|1519|1503|1519.15|1503.15|1518.5|1502.5|10
1639916240000|2021-12-19 12:17:20|1518.92|1502.92|1519.45|1503.45|1519.45|1503.45|1518.5|1502.5|6
1639916250000|2021-12-19 12:17:30|1519.7|1503.7|1519.77|1503.77|1520|1504|1519.7|1503.7|6
1639916260000|2021-12-19 12:17:40|1519.92|1503.92|1520.78|1504.78|1520.78|1504.78|1519.92|1503.92|9
1639916270000|2021-12-19 12:17:50|1520.82|1504.82|1521.75|1505.75|1521.75|1505.75|1520.82|1504.82|4
1639916280000|2021-12-19 12:18:00|1521.5|1505.5|1521.75|1505.75|1522.03|1506.03|1521.5|1505.5|6
1639916290000|2021-12-19 12:18:10|1522.15|1506.15|1521.92|1505.92|1522.3|1506.3|1521.79|1505.79|4
1639916300000|2021-12-19 12:18:20|1522.4|1506.4|1522|1506|1522.4|1506.4|1522|1506|3
1639916310000|2021-12-19 12:18:30|1522.05|1506.05|1521.92|1505.92|1522.05|1506.05|1521.92|1505.92|2
1639916320000|2021-12-19 12:18:40|1522.4|1506.4|1522.45|1506.45|1522.45|1506.45|1522.4|1506.4|2
1639916330000|2021-12-19 12:18:50|1522.8|1506.8|1522.79|1506.79|1523.15|1507.15|1522.79|1506.79|5
1639916340000|2021-12-19 12:19:00|1522.82|1506.82|1522.82|1506.82|1523|1507|1522.82|1506.82|5
1639916370000|2021-12-19 12:19:30|1523.25|1507.25|1523.2|1507.2|1523.25|1507.25|1522.92|1506.92|3
1639916380000|2021-12-19 12:19:40|1523|1507|1523|1507|1523|1507|1523|1507|1
1639916390000|2021-12-19 12:19:50|1523.25|1507.25|1523.75|1507.75|1523.75|1507.75|1523.25|1507.25|2
1639916400000|2021-12-19 12:20:00|1523.28|1507.28|1523.85|1507.85|1523.85|1507.85|1523.28|1507.28|7
1639916410000|2021-12-19 12:20:10|1523.35|1507.35|1523.87|1507.87|1523.87|1507.87|1523.35|1507.35|5
1639916420000|2021-12-19 12:20:20|1523.82|1507.82|1524.37|1508.37|1524.37|1508.37|1523.82|1507.82|2
1639916430000|2021-12-19 12:20:30|1524.73|1508.73|1524.79|1508.79|1524.95|1508.95|1524.45|1508.45|7
1639916440000|2021-12-19 12:20:40|1524.5|1508.5|1524.58|1508.58|1524.9|1508.9|1524.44|1508.44|8
1639916450000|2021-12-19 12:20:50|1524.55|1508.55|1525.25|1509.25|1525.75|1509.75|1524.5|1508.5|7
1639916460000|2021-12-19 12:21:00|1525.3|1509.3|1525.3|1509.3|1525.3|1509.3|1525.3|1509.3|1
1639916470000|2021-12-19 12:21:10|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1
1639916480000|2021-12-19 12:21:20|1525|1509|1524.79|1508.79|1525|1509|1524.5|1508.5|12
1639916490000|2021-12-19 12:21:30|1524.5|1508.5|1524.92|1508.92|1525|1509|1524.5|1508.5|8
1639916510000|2021-12-19 12:21:50|1525.29|1509.29|1525.79|1509.79|1525.79|1509.79|1525|1509|7
1639916520000|2021-12-19 12:22:00|1525.82|1509.82|1526.92|1510.92|1527.15|1511.15|1525.82|1509.82|6
1639916530000|2021-12-19 12:22:10|1526.5|1510.5|1528.05|1512.05|1528.05|1512.05|1526.5|1510.5|3
1639916540000|2021-12-19 12:22:20|1528|1512|1527|1511|1528|1512|1526.99|1510.99|4
1639916550000|2021-12-19 12:22:30|1526.5|1510.5|1526.82|1510.82|1526.87|1510.87|1526.35|1510.35|9
1639916560000|2021-12-19 12:22:40|1526.5|1510.5|1528|1512|1528|1512|1526.5|1510.5|4
1639916570000|2021-12-19 12:22:50|1527.75|1511.75|1527.92|1511.92|1528.25|1512.25|1527.75|1511.75|4
1639916580000|2021-12-19 12:23:00|1528.21|1512.21|1528.3|1512.3|1528.86|1512.86|1527.8|1511.8|11
1639916590000|2021-12-19 12:23:10|1528.35|1512.35|1528.3|1512.3|1528.35|1512.35|1528.3|1512.3|2
1639916600000|2021-12-19 12:23:20|1528.45|1512.45|1528.67|1512.67|1528.95|1512.95|1528.45|1512.45|5
1639916610000|2021-12-19 12:23:30|1528.72|1512.72|1528.72|1512.72|1528.72|1512.72|1528.72|1512.72|1
1639916620000|2021-12-19 12:23:40|1528.5|1512.5|1528.72|1512.72|1528.72|1512.72|1528.5|1512.5|8
1639916630000|2021-12-19 12:23:50|1528.5|1512.5|1528.72|1512.72|1528.72|1512.72|1528.5|1512.5|4
1639916640000|2021-12-19 12:24:00|1528.5|1512.5|1528.25|1512.25|1528.75|1512.75|1528.25|1512.25|9
1639916650000|2021-12-19 12:24:10|1528|1512|1526.5|1510.5|1528|1512|1526.4|1510.4|9
1639916660000|2021-12-19 12:24:20|1525.9|1509.9|1524|1508|1525.9|1509.9|1524|1508|4
1639916670000|2021-12-19 12:24:30|1523.5|1507.5|1521.41|1505.41|1523.5|1507.5|1521.01|1505.01|9
1639916680000|2021-12-19 12:24:40|1521.13|1505.13|1520.9|1504.9|1521.13|1505.13|1520.9|1504.9|5
1639916690000|2021-12-19 12:24:50|1521|1505|1521|1505|1521|1505|1521|1505|1
1639916700000|2021-12-19 12:25:00|1521.12|1505.12|1521|1505|1521.3|1505.3|1521|1505|3
1639916710000|2021-12-19 12:25:10|1521.34|1505.34|1521|1505|1521.34|1505.34|1521|1505|4
1639916730000|2021-12-19 12:25:30|1521.08|1505.08|1521.08|1505.08|1521.08|1505.08|1521.08|1505.08|1
1639916750000|2021-12-19 12:25:50|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1
1639916760000|2021-12-19 12:26:00|1521.25|1505.25|1521.25|1505.25|1521.25|1505.25|1521.25|1505.25|1
1639916770000|2021-12-19 12:26:10|1521.5|1505.5|1521|1505|1521.5|1505.5|1520.97|1504.97|6
1639916790000|2021-12-19 12:26:30|1520.65|1504.65|1521|1505|1521|1505|1520.65|1504.65|2
1639916800000|2021-12-19 12:26:40|1523.55|1507.55|1524.65|1508.65|1524.75|1508.75|1523.31|1507.31|12
1639916810000|2021-12-19 12:26:50|1524.84|1508.84|1524.84|1508.84|1524.84|1508.84|1524.34|1508.34|13
1639916820000|2021-12-19 12:27:00|1524.34|1508.34|1524.92|1508.92|1524.92|1508.92|1524.34|1508.34|11
1639916830000|2021-12-19 12:27:10|1524.5|1508.5|1524.35|1508.35|1524.5|1508.5|1524.24|1508.24|6
1639916840000|2021-12-19 12:27:20|1524.27|1508.27|1524.27|1508.27|1524.29|1508.29|1524.21|1508.21|4
1639916850000|2021-12-19 12:27:30|1524.77|1508.77|1524.45|1508.45|1524.95|1508.95|1524.26|1508.26|19
1639916860000|2021-12-19 12:27:40|1524.87|1508.87|1524.98|1508.98|1525.1|1509.1|1524.46|1508.46|11
1639916870000|2021-12-19 12:27:50|1524.48|1508.48|1524.87|1508.87|1524.98|1508.98|1524.48|1508.48|6
1639916880000|2021-12-19 12:28:00|1524.88|1508.88|1525.15|1509.15|1525.15|1509.15|1524.87|1508.87|10
1639916890000|2021-12-19 12:28:10|1524.94|1508.94|1525.66|1509.66|1525.85|1509.85|1524.94|1508.94|7
1639916900000|2021-12-19 12:28:20|1525.16|1509.16|1525.66|1509.66|1525.66|1509.66|1525.16|1509.16|4
1639916910000|2021-12-19 12:28:30|1525.16|1509.16|1525.78|1509.78|1525.78|1509.78|1525.16|1509.16|5
1639916920000|2021-12-19 12:28:40|1525.28|1509.28|1525.78|1509.78|1525.78|1509.78|1525.28|1509.28|6
1639916930000|2021-12-19 12:28:50|1525.28|1509.28|1525.78|1509.78|1525.78|1509.78|1525.28|1509.28|4
1639916940000|2021-12-19 12:29:00|1525.83|1509.83|1525.82|1509.82|1525.91|1509.91|1525.82|1509.82|5
1639916950000|2021-12-19 12:29:10|1525.5|1509.5|1524.5|1508.5|1525.5|1509.5|1524.18|1508.18|13
1639916960000|2021-12-19 12:29:20|1524.24|1508.24|1524.24|1508.24|1524.24|1508.24|1524.24|1508.24|1
1639916970000|2021-12-19 12:29:30|1524.25|1508.25|1524.37|1508.37|1524.87|1508.87|1524.15|1508.15|8
1639916980000|2021-12-19 12:29:40|1524.87|1508.87|1524.92|1508.92|1524.92|1508.92|1524.68|1508.68|4
1639916990000|2021-12-19 12:29:50|1524.95|1508.95|1524.5|1508.5|1524.95|1508.95|1524.5|1508.5|5
1639917000000|2021-12-19 12:30:00|1524.11|1508.11|1523.61|1507.61|1524.11|1508.11|1523.55|1507.55|9
1639917010000|2021-12-19 12:30:10|1523.83|1507.83|1524.9|1508.9|1525.12|1509.12|1523.78|1507.78|15
1639917020000|2021-12-19 12:30:20|1525.4|1509.4|1525.75|1509.75|1525.9|1509.9|1525.19|1509.19|9
1639917030000|2021-12-19 12:30:30|1525.69|1509.69|1525.19|1509.19|1525.7|1509.7|1525.19|1509.19|11
1639917040000|2021-12-19 12:30:40|1525.2|1509.2|1525.2|1509.2|1525.2|1509.2|1525.2|1509.2|1
1639917050000|2021-12-19 12:30:50|1525.19|1509.19|1524.82|1508.82|1525.19|1509.19|1524.82|1508.82|4
1639917070000|2021-12-19 12:31:10|1524.9|1508.9|1525.11|1509.11|1525.3|1509.3|1524.35|1508.35|11
1639917080000|2021-12-19 12:31:20|1525.17|1509.17|1524.5|1508.5|1525.17|1509.17|1524.5|1508.5|4
1639917090000|2021-12-19 12:31:30|1524.36|1508.36|1524.17|1508.17|1524.86|1508.86|1524.17|1508.17|5
1639917100000|2021-12-19 12:31:40|1524.11|1508.11|1524.11|1508.11|1524.11|1508.11|1524.11|1508.11|1
1639917110000|2021-12-19 12:31:50|1524|1508|1523.38|1507.38|1524|1508|1523.38|1507.38|3
1639917120000|2021-12-19 12:32:00|1523.4|1507.4|1522.5|1506.5|1523.4|1507.4|1522.29|1506.29|8
1639917130000|2021-12-19 12:32:10|1523|1507|1523.04|1507.04|1523.04|1507.04|1522.54|1506.54|6
1639917140000|2021-12-19 12:32:20|1522.92|1506.92|1522.79|1506.79|1522.92|1506.92|1522.79|1506.79|2
1639917150000|2021-12-19 12:32:30|1522.5|1506.5|1522.79|1506.79|1522.79|1506.79|1522.5|1506.5|2
1639917160000|2021-12-19 12:32:40|1522.72|1506.72|1522.72|1506.72|1522.72|1506.72|1522.5|1506.5|3
1639917180000|2021-12-19 12:33:00|1522.79|1506.79|1522.89|1506.89|1522.89|1506.89|1522.5|1506.5|4
1639917190000|2021-12-19 12:33:10|1523.3|1507.3|1523.3|1507.3|1523.3|1507.3|1523.3|1507.3|1
1639917200000|2021-12-19 12:33:20|1523.04|1507.04|1523.02|1507.02|1523.04|1507.04|1523.02|1507.02|2
1639917210000|2021-12-19 12:33:30|1522.61|1506.61|1522.85|1506.85|1522.85|1506.85|1522.6|1506.6|4
1639917220000|2021-12-19 12:33:40|1522.9|1506.9|1522.9|1506.9|1522.9|1506.9|1522.9|1506.9|1
1639917230000|2021-12-19 12:33:50|1522.57|1506.57|1522.57|1506.57|1522.57|1506.57|1522.57|1506.57|1
1639917240000|2021-12-19 12:34:00|1522.5|1506.5|1522.8|1506.8|1522.8|1506.8|1522.5|1506.5|2
1639917250000|2021-12-19 12:34:10|1523.18|1507.18|1523.45|1507.45|1523.45|1507.45|1523.18|1507.18|2
1639917260000|2021-12-19 12:34:20|1523.71|1507.71|1524.5|1508.5|1524.85|1508.85|1523.71|1507.71|7
1639917270000|2021-12-19 12:34:30|1524.69|1508.69|1524.72|1508.72|1525|1509|1524.69|1508.69|5
1639917280000|2021-12-19 12:34:40|1524.79|1508.79|1525.3|1509.3|1525.3|1509.3|1524.79|1508.79|4
1639917290000|2021-12-19 12:34:50|1525.45|1509.45|1525.45|1509.45|1525.45|1509.45|1525.45|1509.45|1
1639917300000|2021-12-19 12:35:00|1525.95|1509.95|1525.82|1509.82|1526|1510|1525.5|1509.5|11
1639917310000|2021-12-19 12:35:10|1525.87|1509.87|1525.82|1509.82|1526.1|1510.1|1525.82|1509.82|3
1639917320000|2021-12-19 12:35:20|1525.92|1509.92|1525.92|1509.92|1525.92|1509.92|1525.92|1509.92|1
1639917330000|2021-12-19 12:35:30|1526.3|1510.3|1526.8|1510.8|1526.8|1510.8|1526.3|1510.3|2
1639917340000|2021-12-19 12:35:40|1526.3|1510.3|1526.45|1510.45|1526.8|1510.8|1526.3|1510.3|10
1639917350000|2021-12-19 12:35:50|1526.25|1510.25|1526.25|1510.25|1526.25|1510.25|1526.25|1510.25|1
1639917360000|2021-12-19 12:36:00|1526.2|1510.2|1526.2|1510.2|1526.2|1510.2|1526.2|1510.2|1
1639917370000|2021-12-19 12:36:10|1526.7|1510.7|1526.75|1510.75|1526.76|1510.76|1526.69|1510.69|5
1639917380000|2021-12-19 12:36:20|1526.64|1510.64|1526.42|1510.42|1526.9|1510.9|1526.17|1510.17|14
1639917390000|2021-12-19 12:36:30|1526.17|1510.17|1526.79|1510.79|1526.79|1510.79|1526.17|1510.17|15
1639917400000|2021-12-19 12:36:40|1526.5|1510.5|1527.35|1511.35|1527.35|1511.35|1526.5|1510.5|7
1639917410000|2021-12-19 12:36:50|1527.18|1511.18|1528.12|1512.12|1529.53|1513.53|1527.18|1511.18|16
1639917420000|2021-12-19 12:37:00|1528.13|1512.13|1528.44|1512.44|1528.63|1512.63|1528.13|1512.13|12
1639917430000|2021-12-19 12:37:10|1528.5|1512.5|1528.5|1512.5|1528.81|1512.81|1528.5|1512.5|3
1639917440000|2021-12-19 12:37:20|1528.69|1512.69|1528.81|1512.81|1528.81|1512.81|1528.5|1512.5|3
1639917450000|2021-12-19 12:37:30|1528.5|1512.5|1528.92|1512.92|1529.05|1513.05|1528.5|1512.5|4
1639917460000|2021-12-19 12:37:40|1528.5|1512.5|1528.5|1512.5|1528.92|1512.92|1528.5|1512.5|3
1639917470000|2021-12-19 12:37:50|1528.92|1512.92|1527.65|1511.65|1528.92|1512.92|1527.65|1511.65|6
1639917480000|2021-12-19 12:38:00|1528.07|1512.07|1526.5|1510.5|1528.07|1512.07|1526.5|1510.5|7
1639917490000|2021-12-19 12:38:10|1526|1510|1525.82|1509.82|1526|1510|1525.82|1509.82|2
1639917500000|2021-12-19 12:38:20|1525.5|1509.5|1524.92|1508.92|1525.5|1509.5|1524.92|1508.92|4
1639917510000|2021-12-19 12:38:30|1524.5|1508.5|1524.82|1508.82|1525|1509|1524.5|1508.5|4
1639917520000|2021-12-19 12:38:40|1524.94|1508.94|1524.92|1508.92|1524.94|1508.94|1524.92|1508.92|2
1639917530000|2021-12-19 12:38:50|1525.3|1509.3|1525.82|1509.82|1525.82|1509.82|1525.11|1509.11|9
1639917540000|2021-12-19 12:39:00|1525.85|1509.85|1526.3|1510.3|1526.3|1510.3|1525.85|1509.85|3
1639917550000|2021-12-19 12:39:10|1526.8|1510.8|1526.76|1510.76|1526.8|1510.8|1526.3|1510.3|6
1639917560000|2021-12-19 12:39:20|1527.25|1511.25|1526.92|1510.92|1527.25|1511.25|1526.92|1510.92|5
1639917570000|2021-12-19 12:39:30|1527.17|1511.17|1527.92|1511.92|1528|1512|1527.17|1511.17|16
1639917580000|2021-12-19 12:39:40|1527.5|1511.5|1527.5|1511.5|1528|1512|1527.5|1511.5|16
1639917590000|2021-12-19 12:39:50|1527.82|1511.82|1527|1511|1527.82|1511.82|1527|1511|8
1639917600000|2021-12-19 12:40:00|1527.13|1511.13|1527.12|1511.12|1527.5|1511.5|1527.1|1511.1|5
1639917610000|2021-12-19 12:40:10|1526.7|1510.7|1526.85|1510.85|1527.12|1511.12|1526.53|1510.53|12
1639917620000|2021-12-19 12:40:20|1526.95|1510.95|1526.5|1510.5|1526.95|1510.95|1526.5|1510.5|8
1639917630000|2021-12-19 12:40:30|1526.92|1510.92|1526.82|1510.82|1526.92|1510.92|1526.82|1510.82|2
1639917650000|2021-12-19 12:40:50|1527.15|1511.15|1527.46|1511.46|1527.69|1511.69|1527.07|1511.07|12
1639917660000|2021-12-19 12:41:00|1527.27|1511.27|1527.79|1511.79|1527.84|1511.84|1527.27|1511.27|6
1639917670000|2021-12-19 12:41:10|1527.5|1511.5|1527.79|1511.79|1527.79|1511.79|1527.5|1511.5|4
1639917680000|2021-12-19 12:41:20|1527.5|1511.5|1527.82|1511.82|1528.1|1512.1|1527.5|1511.5|4
1639917690000|2021-12-19 12:41:30|1527.63|1511.63|1527.82|1511.82|1527.82|1511.82|1527.63|1511.63|2
1639917700000|2021-12-19 12:41:40|1527.79|1511.79|1528.12|1512.12|1528.31|1512.31|1527.5|1511.5|5
1639917710000|2021-12-19 12:41:50|1528.31|1512.31|1528.75|1512.75|1528.84|1512.84|1528.31|1512.31|13
1639917720000|2021-12-19 12:42:00|1528.5|1512.5|1528.79|1512.79|1528.79|1512.79|1528.5|1512.5|13
1639917730000|2021-12-19 12:42:10|1528.5|1512.5|1528.84|1512.84|1528.84|1512.84|1528.5|1512.5|16
1639917740000|2021-12-19 12:42:20|1528.55|1512.55|1528.88|1512.88|1528.88|1512.88|1528.55|1512.55|12
1639917750000|2021-12-19 12:42:30|1528.59|1512.59|1528.88|1512.88|1529.05|1513.05|1528.55|1512.55|20
1639917760000|2021-12-19 12:42:40|1528.94|1512.94|1528.9|1512.9|1529.15|1513.15|1528.9|1512.9|4
1639917770000|2021-12-19 12:42:50|1529.07|1513.07|1529.07|1513.07|1529.07|1513.07|1529.07|1513.07|1
1639917780000|2021-12-19 12:43:00|1529.12|1513.12|1529.01|1513.01|1529.12|1513.12|1529.01|1513.01|2
1639917790000|2021-12-19 12:43:10|1529.02|1513.02|1529.02|1513.02|1529.02|1513.02|1529.02|1513.02|1
1639917800000|2021-12-19 12:43:20|1529.26|1513.26|1529.26|1513.26|1529.26|1513.26|1529.26|1513.26|1
1639917810000|2021-12-19 12:43:30|1529.34|1513.34|1529.26|1513.26|1529.34|1513.34|1528.84|1512.84|3
1639917820000|2021-12-19 12:43:40|1528.84|1512.84|1528.5|1512.5|1529.26|1513.26|1528.5|1512.5|12
1639917830000|2021-12-19 12:43:50|1527.65|1511.65|1527.5|1511.5|1528|1512|1527.5|1511.5|15
1639917840000|2021-12-19 12:44:00|1528|1512|1528.32|1512.32|1528.32|1512.32|1527.5|1511.5|16
1639917850000|2021-12-19 12:44:10|1528.5|1512.5|1528.32|1512.32|1528.5|1512.5|1528.32|1512.32|2
1639917860000|2021-12-19 12:44:20|1528|1512|1529.14|1513.14|1529.14|1513.14|1528|1512|7
1639917870000|2021-12-19 12:44:30|1528.8|1512.8|1528.4|1512.4|1528.8|1512.8|1528.39|1512.39|6
1639917880000|2021-12-19 12:44:40|1528.42|1512.42|1528.42|1512.42|1528.42|1512.42|1528.42|1512.42|1
1639917900000|2021-12-19 12:45:00|1528.02|1512.02|1527.33|1511.33|1528.02|1512.02|1527.33|1511.33|4
1639917910000|2021-12-19 12:45:10|1527.5|1511.5|1527.21|1511.21|1527.5|1511.5|1527.19|1511.19|4
1639917920000|2021-12-19 12:45:20|1527.15|1511.15|1527.39|1511.39|1527.39|1511.39|1527.15|1511.15|3
1639917940000|2021-12-19 12:45:40|1527.45|1511.45|1527.95|1511.95|1527.95|1511.95|1527.45|1511.45|2
1639917950000|2021-12-19 12:45:50|1528|1512|1527.97|1511.97|1528|1512|1527.66|1511.66|8
1639917960000|2021-12-19 12:46:00|1527.65|1511.65|1527.82|1511.82|1527.82|1511.82|1527.5|1511.5|8
1639917970000|2021-12-19 12:46:10|1527.5|1511.5|1527.82|1511.82|1527.82|1511.82|1527.5|1511.5|4
1639917980000|2021-12-19 12:46:20|1527.5|1511.5|1527.21|1511.21|1527.82|1511.82|1527.21|1511.21|10
1639917990000|2021-12-19 12:46:30|1527.53|1511.53|1527.5|1511.5|1527.65|1511.65|1527.21|1511.21|7
1639918000000|2021-12-19 12:46:40|1527.54|1511.54|1527.52|1511.52|1527.71|1511.71|1527.52|1511.52|3
1639918010000|2021-12-19 12:46:50|1527.23|1511.23|1527.67|1511.67|1527.76|1511.76|1527.23|1511.23|7
1639918020000|2021-12-19 12:47:00|1527.99|1511.99|1528.78|1512.78|1528.78|1512.78|1527.99|1511.99|14
1639918030000|2021-12-19 12:47:10|1529|1513|1528.92|1512.92|1529.15|1513.15|1528.5|1512.5|8
1639918040000|2021-12-19 12:47:20|1528.5|1512.5|1529.03|1513.03|1529.03|1513.03|1528.5|1512.5|3
1639918050000|2021-12-19 12:47:30|1529.07|1513.07|1529.79|1513.79|1529.94|1513.94|1528.78|1512.78|10
1639918060000|2021-12-19 12:47:40|1529.93|1513.93|1529.92|1513.92|1529.93|1513.93|1529.79|1513.79|3
1639918080000|2021-12-19 12:48:00|1530.09|1514.09|1529.92|1513.92|1530.09|1514.09|1529.92|1513.92|2
1639918120000|2021-12-19 12:48:40|1530.25|1514.25|1530.45|1514.45|1530.45|1514.45|1529.92|1513.92|3
1639918140000|2021-12-19 12:49:00|1530.4|1514.4|1530.4|1514.4|1530.4|1514.4|1530.4|1514.4|1
1639918160000|2021-12-19 12:49:20|1530.07|1514.07|1531.72|1515.72|1531.72|1515.72|1530.07|1514.07|9
1639918170000|2021-12-19 12:49:30|1531.73|1515.73|1532.39|1516.39|1532.39|1516.39|1531.73|1515.73|5
1639918180000|2021-12-19 12:49:40|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1532.45|1516.45|1
1639918190000|2021-12-19 12:49:50|1532.25|1516.25|1532|1516|1532.25|1516.25|1532|1516|4
1639918200000|2021-12-19 12:50:00|1531.87|1515.87|1531.92|1515.92|1532.05|1516.05|1531.6|1515.6|9
1639918210000|2021-12-19 12:50:10|1531.5|1515.5|1531.64|1515.64|1531.87|1515.87|1531.37|1515.37|6
1639918220000|2021-12-19 12:50:20|1531.4|1515.4|1531.82|1515.82|1531.82|1515.82|1531.4|1515.4|9
1639918230000|2021-12-19 12:50:30|1532.06|1516.06|1532.17|1516.17|1532.25|1516.25|1531.65|1515.65|5
1639918240000|2021-12-19 12:50:40|1532.25|1516.25|1532.17|1516.17|1532.25|1516.25|1532.17|1516.17|2
1639918250000|2021-12-19 12:50:50|1532.19|1516.19|1532.25|1516.25|1532.25|1516.25|1532.19|1516.19|2
1639918270000|2021-12-19 12:51:10|1532.18|1516.18|1532.2|1516.2|1532.2|1516.2|1532.18|1516.18|3
1639918280000|2021-12-19 12:51:20|1532.15|1516.15|1532.19|1516.19|1532.19|1516.19|1531.85|1515.85|4
1639918290000|2021-12-19 12:51:30|1531.98|1515.98|1531.97|1515.97|1531.98|1515.98|1531.97|1515.97|2
1639918300000|2021-12-19 12:51:40|1532.12|1516.12|1531.71|1515.71|1532.12|1516.12|1531.71|1515.71|3
1639918310000|2021-12-19 12:51:50|1531.92|1515.92|1531.7|1515.7|1531.92|1515.92|1531.7|1515.7|2
1639918320000|2021-12-19 12:52:00|1531.87|1515.87|1531.87|1515.87|1531.87|1515.87|1531.87|1515.87|1
1639918330000|2021-12-19 12:52:10|1531.6|1515.6|1531.73|1515.73|1531.79|1515.79|1531.29|1515.29|6
1639918340000|2021-12-19 12:52:20|1531.57|1515.57|1531.79|1515.79|1531.79|1515.79|1531.5|1515.5|7
1639918360000|2021-12-19 12:52:40|1531.82|1515.82|1532.4|1516.4|1532.4|1516.4|1531.5|1515.5|3
1639918380000|2021-12-19 12:53:00|1532|1516|1532.5|1516.5|1532.5|1516.5|1532|1516|3
1639918390000|2021-12-19 12:53:10|1532.15|1516.15|1532.15|1516.15|1532.15|1516.15|1532.15|1516.15|1
1639918410000|2021-12-19 12:53:30|1531.82|1515.82|1532.3|1516.3|1532.3|1516.3|1531.82|1515.82|2
1639918420000|2021-12-19 12:53:40|1533.1|1517.1|1532.77|1516.77|1533.1|1517.1|1532.58|1516.58|5
1639918430000|2021-12-19 12:53:50|1532.59|1516.59|1534.15|1518.15|1534.15|1518.15|1532.32|1516.32|15
1639918440000|2021-12-19 12:54:00|1533.82|1517.82|1533.44|1517.44|1533.87|1517.87|1533.37|1517.37|14
1639918450000|2021-12-19 12:54:10|1533.5|1517.5|1533.69|1517.69|1534|1518|1533.44|1517.44|7
1639918460000|2021-12-19 12:54:20|1533.7|1517.7|1533.5|1517.5|1533.7|1517.7|1533.28|1517.28|6
1639918470000|2021-12-19 12:54:30|1533.15|1517.15|1533.18|1517.18|1533.18|1517.18|1533|1517|3
1639918480000|2021-12-19 12:54:40|1533|1517|1533.17|1517.17|1533.17|1517.17|1533|1517|2
1639918490000|2021-12-19 12:54:50|1533.16|1517.16|1533.79|1517.79|1533.9|1517.9|1533.13|1517.13|12
1639918500000|2021-12-19 12:55:00|1533.5|1517.5|1533.13|1517.13|1533.79|1517.79|1533.13|1517.13|4
1639918510000|2021-12-19 12:55:10|1533.25|1517.25|1533.25|1517.25|1533.25|1517.25|1533.25|1517.25|1
1639918520000|2021-12-19 12:55:20|1533.13|1517.13|1533.13|1517.13|1533.13|1517.13|1533.13|1517.13|1
1639918540000|2021-12-19 12:55:40|1533.63|1517.63|1533.13|1517.13|1533.63|1517.63|1533.13|1517.13|2
1639918560000|2021-12-19 12:56:00|1533.27|1517.27|1533.27|1517.27|1533.27|1517.27|1533.27|1517.27|1
1639918570000|2021-12-19 12:56:10|1533.04|1517.04|1532|1516|1533.04|1517.04|1532|1516|10
1639918580000|2021-12-19 12:56:20|1532.25|1516.25|1532|1516|1532.25|1516.25|1532|1516|4
1639918590000|2021-12-19 12:56:30|1532.25|1516.25|1532.45|1516.45|1532.5|1516.5|1532.25|1516.25|3
1639918600000|2021-12-19 12:56:40|1532.95|1516.95|1532.82|1516.82|1533|1517|1532.73|1516.73|8
1639918610000|2021-12-19 12:56:50|1533|1517|1533.2|1517.2|1533.72|1517.72|1533|1517|8
1639918620000|2021-12-19 12:57:00|1533.7|1517.7|1533.2|1517.2|1533.7|1517.7|1533.2|1517.2|2
1639918630000|2021-12-19 12:57:10|1533.7|1517.7|1533.79|1517.79|1533.9|1517.9|1533.23|1517.23|9
1639918640000|2021-12-19 12:57:20|1533.5|1517.5|1533.79|1517.79|1533.94|1517.94|1533.35|1517.35|16
1639918650000|2021-12-19 12:57:30|1533.5|1517.5|1533.79|1517.79|1533.79|1517.79|1533.5|1517.5|6
1639918660000|2021-12-19 12:57:40|1534|1518|1533.79|1517.79|1534|1518|1533.5|1517.5|6
1639918670000|2021-12-19 12:57:50|1533.84|1517.84|1533.79|1517.79|1533.84|1517.84|1533.79|1517.79|2
1639918680000|2021-12-19 12:58:00|1533.5|1517.5|1534|1518|1534|1518|1533.5|1517.5|3
1639918690000|2021-12-19 12:58:10|1534.2|1518.2|1533.92|1517.92|1534.2|1518.2|1533.5|1517.5|7
1639918700000|2021-12-19 12:58:20|1533.5|1517.5|1533.92|1517.92|1533.92|1517.92|1533.5|1517.5|12
1639918710000|2021-12-19 12:58:30|1534.05|1518.05|1533.92|1517.92|1534.3|1518.3|1533.92|1517.92|6
1639918720000|2021-12-19 12:58:40|1533.5|1517.5|1534.45|1518.45|1534.45|1518.45|1533.5|1517.5|5
1639918740000|2021-12-19 12:59:00|1534.44|1518.44|1533.5|1517.5|1534.5|1518.5|1533.44|1517.44|5
1639918760000|2021-12-19 12:59:20|1533.27|1517.27|1533.42|1517.42|1533.42|1517.42|1533.27|1517.27|2
1639918770000|2021-12-19 12:59:30|1533.38|1517.38|1533.29|1517.29|1533.5|1517.5|1533.29|1517.29|3
1639918780000|2021-12-19 12:59:40|1533.42|1517.42|1533.42|1517.42|1533.42|1517.42|1533.42|1517.42|1
1639918790000|2021-12-19 12:59:50|1533.32|1517.32|1533.32|1517.32|1533.32|1517.32|1533.32|1517.32|1
1639918810000|2021-12-19 13:00:10|1533.5|1517.5|1533.75|1517.75|1534.25|1518.25|1533.5|1517.5|9
1639918820000|2021-12-19 13:00:20|1534.25|1518.25|1534.4|1518.4|1534.4|1518.4|1533.75|1517.75|8
1639918830000|2021-12-19 13:00:30|1533.9|1517.9|1533.84|1517.84|1534.4|1518.4|1533.5|1517.5|12
1639918840000|2021-12-19 13:00:40|1533.95|1517.95|1533.41|1517.41|1533.99|1517.99|1533.41|1517.41|5
1639918850000|2021-12-19 13:00:50|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639918860000|2021-12-19 13:01:00|1533.17|1517.17|1533.07|1517.07|1533.32|1517.32|1532.75|1516.75|6
1639918870000|2021-12-19 13:01:10|1533.32|1517.32|1533.32|1517.32|1533.5|1517.5|1533.32|1517.32|3
1639918880000|2021-12-19 13:01:20|1533|1517|1532.13|1516.13|1533|1517|1532|1516|5
1639918890000|2021-12-19 13:01:30|1532|1516|1531.5|1515.5|1532|1516|1531.36|1515.36|6
1639918900000|2021-12-19 13:01:40|1531|1515|1531|1515|1531|1515|1530.36|1514.36|5
1639918910000|2021-12-19 13:01:50|1531.4|1515.4|1531.5|1515.5|1531.75|1515.75|1531.27|1515.27|8
1639918920000|2021-12-19 13:02:00|1532|1516|1531.5|1515.5|1532.5|1516.5|1531.5|1515.5|7
1639918930000|2021-12-19 13:02:10|1531.44|1515.44|1533.16|1517.16|1533.16|1517.16|1531.44|1515.44|8
1639918940000|2021-12-19 13:02:20|1532.91|1516.91|1533.49|1517.49|1533.6|1517.6|1532.66|1516.66|12
1639918950000|2021-12-19 13:02:30|1533.5|1517.5|1533.3|1517.3|1533.5|1517.5|1532.97|1516.97|9
1639918960000|2021-12-19 13:02:40|1533.8|1517.8|1533.75|1517.75|1533.8|1517.8|1533.16|1517.16|12
1639918980000|2021-12-19 13:03:00|1534.25|1518.25|1533.85|1517.85|1534.25|1518.25|1533.85|1517.85|5
1639918990000|2021-12-19 13:03:10|1533.89|1517.89|1534|1518|1534.25|1518.25|1533.5|1517.5|12
1639919000000|2021-12-19 13:03:20|1533.92|1517.92|1533.92|1517.92|1533.92|1517.92|1533.92|1517.92|1
1639919010000|2021-12-19 13:03:30|1534.16|1518.16|1534.16|1518.16|1534.16|1518.16|1534.16|1518.16|1
1639919020000|2021-12-19 13:03:40|1534|1518|1533.44|1517.44|1534|1518|1533.44|1517.44|3
1639919030000|2021-12-19 13:03:50|1533.4|1517.4|1532.5|1516.5|1533.4|1517.4|1532.5|1516.5|2
1639919050000|2021-12-19 13:04:10|1532.28|1516.28|1532.32|1516.32|1532.32|1516.32|1532.28|1516.28|2
1639919060000|2021-12-19 13:04:20|1532.43|1516.43|1532.5|1516.5|1532.5|1516.5|1532.41|1516.41|4
1639919070000|2021-12-19 13:04:30|1533|1517|1533.21|1517.21|1533.4|1517.4|1533|1517|3
1639919080000|2021-12-19 13:04:40|1532.9|1516.9|1533.15|1517.15|1533.21|1517.21|1532.9|1516.9|4
1639919090000|2021-12-19 13:04:50|1533.07|1517.07|1533.3|1517.3|1533.3|1517.3|1533.05|1517.05|3
1639919100000|2021-12-19 13:05:00|1533.2|1517.2|1532.9|1516.9|1533.28|1517.28|1532.5|1516.5|7
1639919110000|2021-12-19 13:05:10|1532.7|1516.7|1533.5|1517.5|1533.66|1517.66|1532.5|1516.5|10
1639919120000|2021-12-19 13:05:20|1533.4|1517.4|1533.5|1517.5|1533.5|1517.5|1533.4|1517.4|4
1639919130000|2021-12-19 13:05:30|1533.4|1517.4|1533.6|1517.6|1533.6|1517.6|1533.4|1517.4|4
1639919140000|2021-12-19 13:05:40|1534.06|1518.06|1534.22|1518.22|1534.4|1518.4|1534.06|1518.06|8
1639919150000|2021-12-19 13:05:50|1534.26|1518.26|1534.5|1518.5|1534.5|1518.5|1534.22|1518.22|8
1639919160000|2021-12-19 13:06:00|1534.6|1518.6|1535.09|1519.09|1535.18|1519.18|1534.59|1518.59|5
1639919170000|2021-12-19 13:06:10|1535.49|1519.49|1535.5|1519.5|1535.5|1519.5|1535.4|1519.4|3
1639919180000|2021-12-19 13:06:20|1535.68|1519.68|1535.5|1519.5|1535.68|1519.68|1535.5|1519.5|2
1639919190000|2021-12-19 13:06:30|1535.9|1519.9|1535.59|1519.59|1535.9|1519.9|1535.5|1519.5|5
1639919200000|2021-12-19 13:06:40|1535.85|1519.85|1535.7|1519.7|1535.85|1519.85|1535.7|1519.7|2
1639919210000|2021-12-19 13:06:50|1535.71|1519.71|1536.66|1520.66|1537|1521|1535.71|1519.71|14
1639919220000|2021-12-19 13:07:00|1536.3|1520.3|1536.38|1520.38|1536.5|1520.5|1536.3|1520.3|4
1639919230000|2021-12-19 13:07:10|1536.3|1520.3|1536.87|1520.87|1536.87|1520.87|1536.3|1520.3|4
1639919240000|2021-12-19 13:07:20|1536.75|1520.75|1536.75|1520.75|1536.75|1520.75|1536.75|1520.75|1
1639919250000|2021-12-19 13:07:30|1536.85|1520.85|1536.85|1520.85|1536.85|1520.85|1536.85|1520.85|1
1639919260000|2021-12-19 13:07:40|1536.75|1520.75|1537.65|1521.65|1537.65|1521.65|1536.75|1520.75|4
1639919270000|2021-12-19 13:07:50|1537.56|1521.56|1537.74|1521.74|1537.74|1521.74|1537.25|1521.25|5
1639919280000|2021-12-19 13:08:00|1537.8|1521.8|1537.65|1521.65|1537.8|1521.8|1537.59|1521.59|7
1639919290000|2021-12-19 13:08:10|1537.74|1521.74|1537.74|1521.74|1537.74|1521.74|1537.74|1521.74|1
1639919300000|2021-12-19 13:08:20|1537.79|1521.79|1537.74|1521.74|1537.79|1521.79|1537.74|1521.74|2
1639919310000|2021-12-19 13:08:30|1537.97|1521.97|1537.95|1521.95|1537.97|1521.97|1537.84|1521.84|4
1639919320000|2021-12-19 13:08:40|1538.5|1522.5|1538.79|1522.79|1539.2|1523.2|1538.45|1522.45|6
1639919340000|2021-12-19 13:09:00|1538.82|1522.82|1540|1524|1540.5|1524.5|1538.82|1522.82|11
1639919350000|2021-12-19 13:09:10|1540.5|1524.5|1538.44|1522.44|1540.5|1524.5|1538.44|1522.44|7
1639919360000|2021-12-19 13:09:20|1538.4|1522.4|1538.32|1522.32|1538.4|1522.4|1538.32|1522.32|2
1639919370000|2021-12-19 13:09:30|1538.4|1522.4|1538.28|1522.28|1538.86|1522.86|1537.85|1521.85|7
1639919380000|2021-12-19 13:09:40|1537.86|1521.86|1539.94|1523.94|1539.94|1523.94|1537.86|1521.86|14
1639919390000|2021-12-19 13:09:50|1540.94|1524.94|1539.1|1523.1|1540.94|1524.94|1538.6|1522.6|11
1639919400000|2021-12-19 13:10:00|1538.6|1522.6|1539|1523|1539.1|1523.1|1538.33|1522.33|11
1639919410000|2021-12-19 13:10:10|1538.72|1522.72|1538.4|1522.4|1539.3|1523.3|1538.4|1522.4|13
1639919420000|2021-12-19 13:10:20|1538.42|1522.42|1538.5|1522.5|1538.5|1522.5|1538.41|1522.41|3
1639919430000|2021-12-19 13:10:30|1538.32|1522.32|1538.32|1522.32|1538.32|1522.32|1538|1522|9
1639919440000|2021-12-19 13:10:40|1538.5|1522.5|1538.32|1522.32|1538.5|1522.5|1538|1522|4
1639919450000|2021-12-19 13:10:50|1538|1522|1538.5|1522.5|1538.5|1522.5|1537.96|1521.96|6
1639919460000|2021-12-19 13:11:00|1538.32|1522.32|1538.41|1522.41|1538.42|1522.42|1538.32|1522.32|4
1639919470000|2021-12-19 13:11:10|1538.25|1522.25|1538.5|1522.5|1538.5|1522.5|1538|1522|8
1639919480000|2021-12-19 13:11:20|1538|1522|1538|1522|1538.5|1522.5|1537.5|1521.5|8
1639919490000|2021-12-19 13:11:30|1537.92|1521.92|1537.78|1521.78|1537.95|1521.95|1537.5|1521.5|9
1639919500000|2021-12-19 13:11:40|1537.92|1521.92|1538.87|1522.87|1538.87|1522.87|1537.5|1521.5|16
1639919510000|2021-12-19 13:11:50|1538.72|1522.72|1538.65|1522.65|1538.85|1522.85|1538.29|1522.29|11
1639919520000|2021-12-19 13:12:00|1538.63|1522.63|1538.5|1522.5|1538.63|1522.63|1538.05|1522.05|11
1639919530000|2021-12-19 13:12:10|1538.35|1522.35|1538.6|1522.6|1538.85|1522.85|1538.27|1522.27|7
1639919540000|2021-12-19 13:12:20|1538.35|1522.35|1539.69|1523.69|1539.7|1523.7|1538.35|1522.35|6
1639919550000|2021-12-19 13:12:30|1540.05|1524.05|1539.79|1523.79|1540.15|1524.15|1539.79|1523.79|5
1639919560000|2021-12-19 13:12:40|1540|1524|1539.9|1523.9|1540|1524|1539.36|1523.36|8
1639919580000|2021-12-19 13:13:00|1540.25|1524.25|1540.22|1524.22|1540.25|1524.25|1540.15|1524.15|3
1639919590000|2021-12-19 13:13:10|1539.82|1523.82|1540.04|1524.04|1540.22|1524.22|1539.8|1523.8|5
1639919600000|2021-12-19 13:13:20|1540.11|1524.11|1540.15|1524.15|1540.36|1524.36|1540.11|1524.11|3
1639919610000|2021-12-19 13:13:30|1540.22|1524.22|1538.5|1522.5|1540.22|1524.22|1538.5|1522.5|4
1639919620000|2021-12-19 13:13:40|1539|1523|1539.25|1523.25|1539.5|1523.5|1538.94|1522.94|5
1639919630000|2021-12-19 13:13:50|1539.17|1523.17|1539.5|1523.5|1539.5|1523.5|1538.5|1522.5|17
1639919640000|2021-12-19 13:14:00|1539|1523|1538.5|1522.5|1539.5|1523.5|1538.5|1522.5|8
1639919650000|2021-12-19 13:14:10|1539|1523|1540.06|1524.06|1540.06|1524.06|1538.5|1522.5|14
1639919660000|2021-12-19 13:14:20|1540.23|1524.23|1540|1524|1540.32|1524.32|1540|1524|3
1639919670000|2021-12-19 13:14:30|1539.5|1523.5|1539.5|1523.5|1539.79|1523.79|1539.5|1523.5|7
1639919680000|2021-12-19 13:14:40|1539.79|1523.79|1539.75|1523.75|1540|1524|1539.5|1523.5|10
1639919690000|2021-12-19 13:14:50|1539.5|1523.5|1539.9|1523.9|1539.9|1523.9|1539.5|1523.5|5
1639919700000|2021-12-19 13:15:00|1539.5|1523.5|1539|1523|1539.5|1523.5|1539|1523|6
1639919710000|2021-12-19 13:15:10|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1639919730000|2021-12-19 13:15:30|1538.79|1522.79|1538.5|1522.5|1539|1523|1538.5|1522.5|8
1639919740000|2021-12-19 13:15:40|1538.75|1522.75|1538.5|1522.5|1538.75|1522.75|1538.5|1522.5|4
1639919750000|2021-12-19 13:15:50|1538|1522|1538.5|1522.5|1538.5|1522.5|1538|1522|5
1639919760000|2021-12-19 13:16:00|1538.42|1522.42|1538.42|1522.42|1538.42|1522.42|1538.42|1522.42|1
1639919770000|2021-12-19 13:16:10|1538|1522|1538.32|1522.32|1538.5|1522.5|1538|1522|12
1639919780000|2021-12-19 13:16:20|1538|1522|1538|1522|1538.32|1522.32|1538|1522|5
1639919790000|2021-12-19 13:16:30|1537.5|1521.5|1536.5|1520.5|1537.72|1521.72|1536.5|1520.5|4
1639919800000|2021-12-19 13:16:40|1536.41|1520.41|1536.32|1520.32|1536.5|1520.5|1536.32|1520.32|4
1639919810000|2021-12-19 13:16:50|1536.39|1520.39|1536.5|1520.5|1537|1521|1536.39|1520.39|7
1639919820000|2021-12-19 13:17:00|1536.6|1520.6|1536.6|1520.6|1536.6|1520.6|1536.6|1520.6|1
1639919840000|2021-12-19 13:17:20|1536.65|1520.65|1536.65|1520.65|1536.65|1520.65|1536.65|1520.65|1
1639919850000|2021-12-19 13:17:30|1536.5|1520.5|1536|1520|1536.5|1520.5|1536|1520|2
1639919860000|2021-12-19 13:17:40|1536.25|1520.25|1536|1520|1536.25|1520.25|1536|1520|2
1639919870000|2021-12-19 13:17:50|1535.82|1519.82|1536|1520|1536|1520|1535.82|1519.82|3
1639919880000|2021-12-19 13:18:00|1535.82|1519.82|1536.3|1520.3|1536.3|1520.3|1535.5|1519.5|10
1639919890000|2021-12-19 13:18:10|1536.17|1520.17|1536.15|1520.15|1536.17|1520.17|1536|1520|3
1639919900000|2021-12-19 13:18:20|1536|1520|1536|1520|1536|1520|1536|1520|1
1639919920000|2021-12-19 13:18:40|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1639919930000|2021-12-19 13:18:50|1534.6|1518.6|1534.26|1518.26|1534.6|1518.6|1534.08|1518.08|10
1639919940000|2021-12-19 13:19:00|1534.42|1518.42|1534.5|1518.5|1535|1519|1534.42|1518.42|11
1639919950000|2021-12-19 13:19:10|1534.55|1518.55|1534.69|1518.69|1535.05|1519.05|1534.5|1518.5|9
1639919960000|2021-12-19 13:19:20|1534.75|1518.75|1535.05|1519.05|1535.05|1519.05|1534.6|1518.6|16
1639919970000|2021-12-19 13:19:30|1534.78|1518.78|1534.93|1518.93|1534.93|1518.93|1534.6|1518.6|10
1639919980000|2021-12-19 13:19:40|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1535.45|1519.45|1
1639919990000|2021-12-19 13:19:50|1535.48|1519.48|1535.97|1519.97|1535.97|1519.97|1535.48|1519.48|4
1639920000000|2021-12-19 13:20:00|1535.92|1519.92|1535.92|1519.92|1535.92|1519.92|1535.92|1519.92|1
1639920010000|2021-12-19 13:20:10|1536.1|1520.1|1536.2|1520.2|1536.2|1520.2|1536.1|1520.1|2
1639920020000|2021-12-19 13:20:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1639920050000|2021-12-19 13:20:50|1536.53|1520.53|1536.5|1520.5|1536.53|1520.53|1536.5|1520.5|2
1639920070000|2021-12-19 13:21:10|1537|1521|1537.12|1521.12|1537.45|1521.45|1536.75|1520.75|9
1639920080000|2021-12-19 13:21:20|1537|1521|1536.17|1520.17|1537|1521|1536.17|1520.17|10
1639920100000|2021-12-19 13:21:40|1536.1|1520.1|1536.6|1520.6|1536.6|1520.6|1536.1|1520.1|4
1639920110000|2021-12-19 13:21:50|1536.1|1520.1|1536.92|1520.92|1536.92|1520.92|1536.1|1520.1|7
1639920120000|2021-12-19 13:22:00|1536.5|1520.5|1536.92|1520.92|1537|1521|1536.5|1520.5|7
1639920130000|2021-12-19 13:22:10|1536.5|1520.5|1536.92|1520.92|1536.92|1520.92|1536.5|1520.5|4
1639920140000|2021-12-19 13:22:20|1536.5|1520.5|1535.55|1519.55|1536.5|1520.5|1535.55|1519.55|8
1639920150000|2021-12-19 13:22:30|1535.5|1519.5|1534.6|1518.6|1535.5|1519.5|1534.6|1518.6|8
1639920160000|2021-12-19 13:22:40|1535.02|1519.02|1534.91|1518.91|1535.02|1519.02|1534.91|1518.91|2
1639920170000|2021-12-19 13:22:50|1535.1|1519.1|1535.12|1519.12|1535.2|1519.2|1535.1|1519.1|7
1639920180000|2021-12-19 13:23:00|1535.02|1519.02|1535.02|1519.02|1535.02|1519.02|1535.02|1519.02|1
1639920190000|2021-12-19 13:23:10|1535.23|1519.23|1535.02|1519.02|1535.23|1519.23|1535.02|1519.02|4
1639920200000|2021-12-19 13:23:20|1535.01|1519.01|1535.1|1519.1|1535.1|1519.1|1535.01|1519.01|3
1639920210000|2021-12-19 13:23:30|1534.91|1518.91|1534.91|1518.91|1534.91|1518.91|1534.91|1518.91|1
1639920230000|2021-12-19 13:23:50|1534.6|1518.6|1534.91|1518.91|1534.91|1518.91|1534.6|1518.6|2
1639920240000|2021-12-19 13:24:00|1535.02|1519.02|1535.02|1519.02|1535.17|1519.17|1534.75|1518.75|5
1639920250000|2021-12-19 13:24:10|1534.89|1518.89|1534.6|1518.6|1534.89|1518.89|1534.6|1518.6|5
1639920280000|2021-12-19 13:24:40|1535|1519|1534.89|1518.89|1535.1|1519.1|1534.89|1518.89|4
1639920290000|2021-12-19 13:24:50|1534.6|1518.6|1534.89|1518.89|1534.89|1518.89|1534.6|1518.6|6
1639920300000|2021-12-19 13:25:00|1534.88|1518.88|1535|1519|1535.1|1519.1|1534.6|1518.6|8
1639920310000|2021-12-19 13:25:10|1534.6|1518.6|1536.08|1520.08|1536.08|1520.08|1534.6|1518.6|10
1639920320000|2021-12-19 13:25:20|1536.25|1520.25|1535.5|1519.5|1536.25|1520.25|1535.5|1519.5|7
1639920330000|2021-12-19 13:25:30|1535.51|1519.51|1536.75|1520.75|1536.75|1520.75|1535.51|1519.51|8
1639920340000|2021-12-19 13:25:40|1537.3|1521.3|1537.3|1521.3|1537.3|1521.3|1537.3|1521.3|1
1639920350000|2021-12-19 13:25:50|1537|1521|1537.5|1521.5|1537.8|1521.8|1537|1521|9
1639920360000|2021-12-19 13:26:00|1537.25|1521.25|1537.17|1521.17|1537.25|1521.25|1537.17|1521.17|2
1639920400000|2021-12-19 13:26:40|1537.45|1521.45|1537.45|1521.45|1537.45|1521.45|1537.45|1521.45|1
1639920420000|2021-12-19 13:27:00|1537.36|1521.36|1537.45|1521.45|1537.45|1521.45|1537.36|1521.36|2
1639920440000|2021-12-19 13:27:20|1537.34|1521.34|1537.45|1521.45|1537.45|1521.45|1537.34|1521.34|2
1639920450000|2021-12-19 13:27:30|1536.46|1520.46|1535.5|1519.5|1536.46|1520.46|1535.5|1519.5|4
1639920480000|2021-12-19 13:28:00|1535.45|1519.45|1535.72|1519.72|1535.8|1519.8|1535.42|1519.42|5
1639920500000|2021-12-19 13:28:20|1535.5|1519.5|1535.5|1519.5|1535.72|1519.72|1535.5|1519.5|5
1639920530000|2021-12-19 13:28:50|1535.25|1519.25|1535.5|1519.5|1535.75|1519.75|1535.25|1519.25|4
1639920550000|2021-12-19 13:29:10|1535.1|1519.1|1535.1|1519.1|1535.1|1519.1|1535.1|1519.1|1
1639920560000|2021-12-19 13:29:20|1534.85|1518.85|1534.6|1518.6|1535.2|1519.2|1534.6|1518.6|8
1639920570000|2021-12-19 13:29:30|1534.89|1518.89|1534.6|1518.6|1535.1|1519.1|1534.6|1518.6|8
1639920580000|2021-12-19 13:29:40|1534.52|1518.52|1534|1518|1534.52|1518.52|1534|1518|6
1639920590000|2021-12-19 13:29:50|1533.5|1517.5|1531.04|1515.04|1533.5|1517.5|1531.04|1515.04|6
1639920600000|2021-12-19 13:30:00|1530.9|1514.9|1531.92|1515.92|1531.92|1515.92|1530.9|1514.9|5
1639920610000|2021-12-19 13:30:10|1531.5|1515.5|1532|1516|1532.4|1516.4|1531.25|1515.25|8
1639920640000|2021-12-19 13:30:40|1531.89|1515.89|1531.92|1515.92|1532.35|1516.35|1531.5|1515.5|8
1639920650000|2021-12-19 13:30:50|1531.5|1515.5|1531.92|1515.92|1531.92|1515.92|1531.5|1515.5|10
1639920660000|2021-12-19 13:31:00|1531.5|1515.5|1531.5|1515.5|1531.92|1515.92|1531.36|1515.36|9
1639920670000|2021-12-19 13:31:10|1531|1515|1530.65|1514.65|1531|1515|1530.65|1514.65|2
1639920680000|2021-12-19 13:31:20|1531|1515|1530|1514|1531.05|1515.05|1530|1514|9
1639920690000|2021-12-19 13:31:30|1529.35|1513.35|1529.59|1513.59|1529.59|1513.59|1528.6|1512.6|8
1639920700000|2021-12-19 13:31:40|1529.3|1513.3|1529.92|1513.92|1530.15|1514.15|1529.3|1513.3|6
1639920710000|2021-12-19 13:31:50|1529.5|1513.5|1529.5|1513.5|1530|1514|1529.37|1513.37|9
1639920720000|2021-12-19 13:32:00|1529|1513|1529.5|1513.5|1529.5|1513.5|1529|1513|2
1639920730000|2021-12-19 13:32:10|1529.4|1513.4|1529.93|1513.93|1530|1514|1529.29|1513.29|10
1639920740000|2021-12-19 13:32:20|1529.55|1513.55|1529|1513|1529.93|1513.93|1528.92|1512.92|7
1639920750000|2021-12-19 13:32:30|1529.3|1513.3|1529.09|1513.09|1529.4|1513.4|1529.09|1513.09|3
1639920760000|2021-12-19 13:32:40|1529.5|1513.5|1528.5|1512.5|1529.5|1513.5|1528.5|1512.5|3
1639920770000|2021-12-19 13:32:50|1528.79|1512.79|1528.81|1512.81|1528.81|1512.81|1528.79|1512.79|2
1639920780000|2021-12-19 13:33:00|1528.5|1512.5|1528.79|1512.79|1528.79|1512.79|1528.5|1512.5|4
1639920790000|2021-12-19 13:33:10|1529.3|1513.3|1529.69|1513.69|1529.69|1513.69|1529.3|1513.3|3
1639920800000|2021-12-19 13:33:20|1530|1514|1530|1514|1530.15|1514.15|1530|1514|5
1639920810000|2021-12-19 13:33:30|1530.15|1514.15|1530.44|1514.44|1530.44|1514.44|1529.72|1513.72|8
1639920830000|2021-12-19 13:33:50|1530.5|1514.5|1530.13|1514.13|1530.5|1514.5|1530.13|1514.13|2
1639920840000|2021-12-19 13:34:00|1529.88|1513.88|1529.33|1513.33|1530.07|1514.07|1529.33|1513.33|6
1639920850000|2021-12-19 13:34:10|1529.04|1513.04|1528.5|1512.5|1529.15|1513.15|1528.5|1512.5|4
1639920860000|2021-12-19 13:34:20|1528.09|1512.09|1527.79|1511.79|1528.25|1512.25|1527.79|1511.79|4
1639920870000|2021-12-19 13:34:30|1528.1|1512.1|1527.7|1511.7|1528.1|1512.1|1527.7|1511.7|4
1639920880000|2021-12-19 13:34:40|1527.75|1511.75|1527.75|1511.75|1527.75|1511.75|1527.45|1511.45|9
1639920890000|2021-12-19 13:34:50|1527.5|1511.5|1527.4|1511.4|1527.75|1511.75|1527.4|1511.4|7
1639920900000|2021-12-19 13:35:00|1527.35|1511.35|1527.35|1511.35|1527.54|1511.54|1527.35|1511.35|3
1639920910000|2021-12-19 13:35:10|1527.54|1511.54|1527.9|1511.9|1528|1512|1527.5|1511.5|10
1639920920000|2021-12-19 13:35:20|1527.5|1511.5|1527.35|1511.35|1527.9|1511.9|1527.35|1511.35|6
1639920930000|2021-12-19 13:35:30|1527|1511|1525.94|1509.94|1527.35|1511.35|1525.94|1509.94|10
1639920940000|2021-12-19 13:35:40|1526|1510|1524.5|1508.5|1526|1510|1524.5|1508.5|5
1639920950000|2021-12-19 13:35:50|1525|1509|1525.11|1509.11|1525.11|1509.11|1524.75|1508.75|4
1639920960000|2021-12-19 13:36:00|1525.5|1509.5|1525.5|1509.5|1525.88|1509.88|1525.33|1509.33|4
1639920970000|2021-12-19 13:36:10|1525.31|1509.31|1525.11|1509.11|1525.31|1509.31|1524.96|1508.96|7
1639920980000|2021-12-19 13:36:20|1524.61|1508.61|1523.5|1507.5|1524.61|1508.61|1523.5|1507.5|8
1639920990000|2021-12-19 13:36:30|1523.42|1507.42|1522.5|1506.5|1523.42|1507.42|1522.5|1506.5|5
1639921000000|2021-12-19 13:36:40|1522.3|1506.3|1522.22|1506.22|1522.3|1506.3|1522.22|1506.22|2
1639921010000|2021-12-19 13:36:50|1522.12|1506.12|1522.1|1506.1|1522.12|1506.12|1522.1|1506.1|2
1639921020000|2021-12-19 13:37:00|1522.18|1506.18|1521.5|1505.5|1522.18|1506.18|1521.48|1505.48|5
1639921030000|2021-12-19 13:37:10|1521.45|1505.45|1521|1505|1521.45|1505.45|1520.95|1504.95|6
1639921040000|2021-12-19 13:37:20|1521.42|1505.42|1521.42|1505.42|1521.42|1505.42|1521|1505|9
1639921050000|2021-12-19 13:37:30|1521.5|1505.5|1521.7|1505.7|1521.7|1505.7|1521.5|1505.5|6
1639921060000|2021-12-19 13:37:40|1521.5|1505.5|1521.5|1505.5|1521.7|1505.7|1521.5|1505.5|3
1639921070000|2021-12-19 13:37:50|1521.7|1505.7|1523.12|1507.12|1523.12|1507.12|1521.5|1505.5|14
1639921080000|2021-12-19 13:38:00|1522.7|1506.7|1524|1508|1524.3|1508.3|1522.63|1506.63|13
1639921090000|2021-12-19 13:38:10|1523.5|1507.5|1523|1507|1523.5|1507.5|1523|1507|3
1639921100000|2021-12-19 13:38:20|1523.13|1507.13|1522.79|1506.79|1523.13|1507.13|1522.5|1506.5|4
1639921110000|2021-12-19 13:38:30|1522.92|1506.92|1522.5|1506.5|1522.92|1506.92|1522.5|1506.5|7
1639921120000|2021-12-19 13:38:40|1522.72|1506.72|1522.5|1506.5|1522.72|1506.72|1522.5|1506.5|4
1639921130000|2021-12-19 13:38:50|1522.72|1506.72|1523|1507|1523.2|1507.2|1522.72|1506.72|4
1639921140000|2021-12-19 13:39:00|1523.25|1507.25|1521.61|1505.61|1523.25|1507.25|1521.61|1505.61|7
1639921150000|2021-12-19 13:39:10|1521.35|1505.35|1521.42|1505.42|1521.42|1505.42|1521|1505|9
1639921160000|2021-12-19 13:39:20|1521.3|1505.3|1521.22|1505.22|1521.3|1505.3|1521.22|1505.22|2
1639921170000|2021-12-19 13:39:30|1521.42|1505.42|1521.75|1505.75|1522|1506|1521|1505|15
1639921180000|2021-12-19 13:39:40|1521.5|1505.5|1521.7|1505.7|1522.04|1506.04|1521.5|1505.5|13
1639921190000|2021-12-19 13:39:50|1521.54|1505.54|1521.5|1505.5|1521.54|1505.54|1521.39|1505.39|3
1639921210000|2021-12-19 13:40:10|1521|1505|1521.72|1505.72|1521.72|1505.72|1521|1505|8
1639921220000|2021-12-19 13:40:20|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.34|1505.34|6
1639921230000|2021-12-19 13:40:30|1520.9|1504.9|1520.75|1504.75|1521.5|1505.5|1520.75|1504.75|5
1639921240000|2021-12-19 13:40:40|1520|1504|1519.75|1503.75|1520|1504|1519.12|1503.12|11
1639921250000|2021-12-19 13:40:50|1520.25|1504.25|1520.48|1504.48|1520.48|1504.48|1520.25|1504.25|3
1639921260000|2021-12-19 13:41:00|1520.53|1504.53|1520|1504|1520.6|1504.6|1520|1504|4
1639921270000|2021-12-19 13:41:10|1520.59|1504.59|1520.5|1504.5|1520.72|1504.72|1520.5|1504.5|3
1639921280000|2021-12-19 13:41:20|1520.72|1504.72|1520.17|1504.17|1520.72|1504.72|1520.13|1504.13|7
1639921290000|2021-12-19 13:41:30|1520.36|1504.36|1520.19|1504.19|1520.36|1504.36|1520.19|1504.19|2
1639921300000|2021-12-19 13:41:40|1521|1505|1520.5|1504.5|1521|1505|1520.5|1504.5|4
1639921320000|2021-12-19 13:42:00|1520.44|1504.44|1521.82|1505.82|1521.82|1505.82|1520.44|1504.44|11
1639921330000|2021-12-19 13:42:10|1522|1506|1522.48|1506.48|1522.73|1506.73|1521.68|1505.68|15
1639921340000|2021-12-19 13:42:20|1522.49|1506.49|1523.69|1507.69|1523.95|1507.95|1522.48|1506.48|10
1639921350000|2021-12-19 13:42:30|1523.36|1507.36|1523.79|1507.79|1524.25|1508.25|1523.36|1507.36|5
1639921360000|2021-12-19 13:42:40|1523.82|1507.82|1523.92|1507.92|1523.92|1507.92|1523.82|1507.82|2
1639921370000|2021-12-19 13:42:50|1524.07|1508.07|1523.92|1507.92|1524.25|1508.25|1523.92|1507.92|3
1639921380000|2021-12-19 13:43:00|1524.25|1508.25|1524.36|1508.36|1524.7|1508.7|1524.25|1508.25|6
1639921390000|2021-12-19 13:43:10|1524.03|1508.03|1524.85|1508.85|1524.85|1508.85|1524.03|1508.03|5
1639921400000|2021-12-19 13:43:20|1524.35|1508.35|1524.85|1508.85|1524.85|1508.85|1524.35|1508.35|4
1639921410000|2021-12-19 13:43:30|1524.35|1508.35|1524.22|1508.22|1524.61|1508.61|1524.11|1508.11|9
1639921420000|2021-12-19 13:43:40|1524.55|1508.55|1524.55|1508.55|1524.55|1508.55|1524.22|1508.22|3
1639921430000|2021-12-19 13:43:50|1524.22|1508.22|1523.88|1507.88|1524.22|1508.22|1523.88|1507.88|4
1639921440000|2021-12-19 13:44:00|1523.82|1507.82|1522.17|1506.17|1523.83|1507.83|1522.17|1506.17|11
1639921450000|2021-12-19 13:44:10|1522.25|1506.25|1521.87|1505.87|1522.75|1506.75|1521.87|1505.87|5
1639921460000|2021-12-19 13:44:20|1522.05|1506.05|1522.43|1506.43|1522.75|1506.75|1522.05|1506.05|10
1639921470000|2021-12-19 13:44:30|1522.44|1506.44|1522.25|1506.25|1522.5|1506.5|1522.25|1506.25|5
1639921480000|2021-12-19 13:44:40|1522.75|1506.75|1522.4|1506.4|1522.75|1506.75|1522.25|1506.25|3
1639921490000|2021-12-19 13:44:50|1522.9|1506.9|1522.4|1506.4|1522.9|1506.9|1522.4|1506.4|4
1639921500000|2021-12-19 13:45:00|1522.1|1506.1|1521|1505|1522.1|1506.1|1521|1505|5
1639921510000|2021-12-19 13:45:10|1520.92|1504.92|1521.17|1505.17|1521.17|1505.17|1520.5|1504.5|5
1639921520000|2021-12-19 13:45:20|1521|1505|1521|1505|1521|1505|1521|1505|1
1639921530000|2021-12-19 13:45:30|1520.92|1504.92|1520.92|1504.92|1521|1505|1520.92|1504.92|3
1639921550000|2021-12-19 13:45:50|1520.5|1504.5|1521|1505|1521.69|1505.69|1520.5|1504.5|8
1639921560000|2021-12-19 13:46:00|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.16|1504.16|3
1639921570000|2021-12-19 13:46:10|1520.45|1504.45|1521.1|1505.1|1521.1|1505.1|1520.45|1504.45|12
1639921580000|2021-12-19 13:46:20|1521|1505|1520.9|1504.9|1521.25|1505.25|1520.5|1504.5|14
1639921590000|2021-12-19 13:46:30|1521|1505|1520.9|1504.9|1521.3|1505.3|1520.5|1504.5|12
1639921600000|2021-12-19 13:46:40|1520.5|1504.5|1520.86|1504.86|1520.9|1504.9|1520.38|1504.38|10
1639921610000|2021-12-19 13:46:50|1520.65|1504.65|1521.1|1505.1|1521.1|1505.1|1520.65|1504.65|6
1639921620000|2021-12-19 13:47:00|1521|1505|1519.28|1503.28|1521|1505|1519.18|1503.18|10
1639921630000|2021-12-19 13:47:10|1519.2|1503.2|1519.8|1503.8|1519.8|1503.8|1518.92|1502.92|8
1639921640000|2021-12-19 13:47:20|1519.78|1503.78|1520.71|1504.71|1520.71|1504.71|1519.1|1503.1|13
1639921650000|2021-12-19 13:47:30|1521.27|1505.27|1521.45|1505.45|1521.77|1505.77|1521.27|1505.27|4
1639921660000|2021-12-19 13:47:40|1521.5|1505.5|1523.75|1507.75|1523.75|1507.75|1521.5|1505.5|12
1639921670000|2021-12-19 13:47:50|1524|1508|1523.92|1507.92|1524|1508|1523.5|1507.5|3
1639921680000|2021-12-19 13:48:00|1524.01|1508.01|1524|1508|1524.2|1508.2|1523.92|1507.92|4
1639921690000|2021-12-19 13:48:10|1524.5|1508.5|1526.73|1510.73|1527.1|1511.1|1524.5|1508.5|12
1639921700000|2021-12-19 13:48:20|1526.74|1510.74|1525.88|1509.88|1526.9|1510.9|1525.88|1509.88|14
1639921710000|2021-12-19 13:48:30|1525.86|1509.86|1525.82|1509.82|1526|1510|1525.71|1509.71|5
1639921720000|2021-12-19 13:48:40|1525.92|1509.92|1526.9|1510.9|1526.9|1510.9|1525.92|1509.92|8
1639921730000|2021-12-19 13:48:50|1526.66|1510.66|1526.65|1510.65|1526.66|1510.66|1526.15|1510.15|6
1639921740000|2021-12-19 13:49:00|1526.7|1510.7|1526.75|1510.75|1526.9|1510.9|1525.7|1509.7|9
1639921750000|2021-12-19 13:49:10|1526.78|1510.78|1526.46|1510.46|1526.78|1510.78|1526.43|1510.43|7
1639921760000|2021-12-19 13:49:20|1526.5|1510.5|1526.82|1510.82|1526.82|1510.82|1526.5|1510.5|6
1639921770000|2021-12-19 13:49:30|1527|1511|1526.5|1510.5|1527|1511|1526.5|1510.5|3
1639921780000|2021-12-19 13:49:40|1526.61|1510.61|1526.7|1510.7|1526.7|1510.7|1526.61|1510.61|2
1639921790000|2021-12-19 13:49:50|1526.8|1510.8|1526.5|1510.5|1527.22|1511.22|1526.37|1510.37|9
1639921800000|2021-12-19 13:50:00|1526|1510|1525.82|1509.82|1526.22|1510.22|1525.82|1509.82|5
1639921820000|2021-12-19 13:50:20|1525.5|1509.5|1525.82|1509.82|1525.82|1509.82|1525.5|1509.5|2
1639921830000|2021-12-19 13:50:30|1526.15|1510.15|1525.92|1509.92|1526.25|1510.25|1525.5|1509.5|7
1639921840000|2021-12-19 13:50:40|1526|1510|1525.23|1509.23|1526|1510|1525.23|1509.23|5
1639921850000|2021-12-19 13:50:50|1525.5|1509.5|1524.23|1508.23|1525.5|1509.5|1524.15|1508.15|6
1639921860000|2021-12-19 13:51:00|1524.51|1508.51|1525.64|1509.64|1525.64|1509.64|1524.23|1508.23|12
1639921870000|2021-12-19 13:51:10|1525.85|1509.85|1525.4|1509.4|1525.85|1509.85|1525.17|1509.17|8
1639921880000|2021-12-19 13:51:20|1525.07|1509.07|1525.25|1509.25|1525.75|1509.75|1525.07|1509.07|9
1639921890000|2021-12-19 13:51:30|1525.17|1509.17|1525.02|1509.02|1525.35|1509.35|1525.02|1509.02|4
1639921900000|2021-12-19 13:51:40|1525.35|1509.35|1525.75|1509.75|1525.75|1509.75|1525.17|1509.17|6
1639921910000|2021-12-19 13:51:50|1525.77|1509.77|1525.73|1509.73|1525.95|1509.95|1525.37|1509.37|8
1639921920000|2021-12-19 13:52:00|1525.23|1509.23|1525.66|1509.66|1526|1510|1525.23|1509.23|9
1639921930000|2021-12-19 13:52:10|1525.67|1509.67|1525.4|1509.4|1525.67|1509.67|1525.17|1509.17|11
1639921950000|2021-12-19 13:52:30|1525.9|1509.9|1525.51|1509.51|1525.9|1509.9|1525.4|1509.4|9
1639921960000|2021-12-19 13:52:40|1525.52|1509.52|1525.92|1509.92|1526.35|1510.35|1525.51|1509.51|10
1639921970000|2021-12-19 13:52:50|1525.87|1509.87|1525.79|1509.79|1526.09|1510.09|1525.79|1509.79|3
1639921980000|2021-12-19 13:53:00|1525.5|1509.5|1526.55|1510.55|1526.85|1510.85|1525.5|1509.5|5
1639921990000|2021-12-19 13:53:10|1526.8|1510.8|1526.55|1510.55|1526.8|1510.8|1526.55|1510.55|2
1639922000000|2021-12-19 13:53:20|1526.54|1510.54|1527.53|1511.53|1527.53|1511.53|1526.54|1510.54|7
1639922010000|2021-12-19 13:53:30|1527.54|1511.54|1527.75|1511.75|1528.02|1512.02|1527.54|1511.54|6
1639922020000|2021-12-19 13:53:40|1527.74|1511.74|1528|1512|1528|1512|1527.37|1511.37|8
1639922030000|2021-12-19 13:53:50|1527.95|1511.95|1527.75|1511.75|1527.95|1511.95|1527.74|1511.74|5
1639922040000|2021-12-19 13:54:00|1527.76|1511.76|1527.77|1511.77|1528.05|1512.05|1527.76|1511.76|10
1639922050000|2021-12-19 13:54:10|1527.82|1511.82|1528.95|1512.95|1528.95|1512.95|1527.82|1511.82|4
1639922060000|2021-12-19 13:54:20|1528.86|1512.86|1528.62|1512.62|1528.88|1512.88|1528.58|1512.58|6
1639922070000|2021-12-19 13:54:30|1528.61|1512.61|1529.9|1513.9|1529.9|1513.9|1528.61|1512.61|9
1639922080000|2021-12-19 13:54:40|1529.65|1513.65|1529.79|1513.79|1530|1514|1529.42|1513.42|12
1639922090000|2021-12-19 13:54:50|1529.53|1513.53|1530|1514|1530|1514|1529.38|1513.38|5
1639922100000|2021-12-19 13:55:00|1529.77|1513.77|1529.68|1513.68|1530|1514|1529.37|1513.37|9
1639922110000|2021-12-19 13:55:10|1529.4|1513.4|1529.95|1513.95|1529.95|1513.95|1529.4|1513.4|7
1639922120000|2021-12-19 13:55:20|1529.45|1513.45|1530|1514|1530|1514|1529.42|1513.42|4
1639922130000|2021-12-19 13:55:30|1529.5|1513.5|1530|1514|1530|1514|1529.5|1513.5|4
1639922160000|2021-12-19 13:56:00|1529.78|1513.78|1530.25|1514.25|1530.85|1514.85|1529.78|1513.78|9
1639922170000|2021-12-19 13:56:10|1529.92|1513.92|1530.5|1514.5|1530.95|1514.95|1529.92|1513.92|7
1639922180000|2021-12-19 13:56:20|1530.86|1514.86|1530.86|1514.86|1530.86|1514.86|1530.86|1514.86|1
1639922190000|2021-12-19 13:56:30|1531.5|1515.5|1536.22|1520.22|1536.3|1520.3|1531.41|1515.41|22
1639922200000|2021-12-19 13:56:40|1536.72|1520.72|1535.24|1519.24|1537|1521|1535.24|1519.24|18
1639922210000|2021-12-19 13:56:50|1535.74|1519.74|1536.6|1520.6|1536.6|1520.6|1535.72|1519.72|11
1639922220000|2021-12-19 13:57:00|1536.78|1520.78|1537.36|1521.36|1537.36|1521.36|1536.78|1520.78|8
1639922230000|2021-12-19 13:57:10|1537.75|1521.75|1543.65|1527.65|1543.81|1527.81|1537.75|1521.75|26
1639922240000|2021-12-19 13:57:20|1543.15|1527.15|1544.09|1528.09|1544.81|1528.81|1543.15|1527.15|11
1639922250000|2021-12-19 13:57:30|1544.08|1528.08|1542.89|1526.89|1544.13|1528.13|1542.89|1526.89|14
1639922260000|2021-12-19 13:57:40|1542.82|1526.82|1542.35|1526.35|1542.82|1526.82|1542.13|1526.13|14
1639922270000|2021-12-19 13:57:50|1542.12|1526.12|1542.22|1526.22|1542.66|1526.66|1542.12|1526.12|10
1639922280000|2021-12-19 13:58:00|1542.27|1526.27|1543.2|1527.2|1543.2|1527.2|1542.13|1526.13|8
1639922290000|2021-12-19 13:58:10|1543.45|1527.45|1547.5|1531.5|1547.5|1531.5|1543.2|1527.2|24
1639922300000|2021-12-19 13:58:20|1548.25|1532.25|1546.79|1530.79|1548.81|1532.81|1546.15|1530.15|24
1639922310000|2021-12-19 13:58:30|1546.92|1530.92|1547.6|1531.6|1548.35|1532.35|1546.9|1530.9|17
1639922320000|2021-12-19 13:58:40|1547.32|1531.32|1545|1529|1547.32|1531.32|1544.89|1528.89|8
1639922330000|2021-12-19 13:58:50|1544.92|1528.92|1544.28|1528.28|1544.92|1528.92|1544.28|1528.28|7
1639922340000|2021-12-19 13:59:00|1544.06|1528.06|1543|1527|1544.06|1528.06|1543|1527|9
1639922350000|2021-12-19 13:59:10|1542.5|1526.5|1541.74|1525.74|1542.5|1526.5|1541.74|1525.74|12
1639922360000|2021-12-19 13:59:20|1542.16|1526.16|1543|1527|1543|1527|1542.12|1526.12|13
1639922370000|2021-12-19 13:59:30|1543.5|1527.5|1545.02|1529.02|1545.58|1529.58|1543.5|1527.5|20
1639922380000|2021-12-19 13:59:40|1545.1|1529.1|1544.72|1528.72|1545.74|1529.74|1544.3|1528.3|12
1639922390000|2021-12-19 13:59:50|1544.3|1528.3|1544|1528|1544.72|1528.72|1544|1528|9
1639922400000|2021-12-19 14:00:00|1543.81|1527.81|1544.26|1528.26|1544.98|1528.98|1543.81|1527.81|14
1639922410000|2021-12-19 14:00:10|1544.5|1528.5|1543|1527|1544.9|1528.9|1542.95|1526.95|13
1639922420000|2021-12-19 14:00:20|1543.5|1527.5|1543|1527|1543.5|1527.5|1542.75|1526.75|5
1639922430000|2021-12-19 14:00:30|1542.85|1526.85|1542.45|1526.45|1543|1527|1542.2|1526.2|11
1639922440000|2021-12-19 14:00:40|1542.2|1526.2|1542.2|1526.2|1542.82|1526.82|1541.85|1525.85|12
1639922450000|2021-12-19 14:00:50|1542.45|1526.45|1544.33|1528.33|1544.53|1528.53|1542.45|1526.45|9
1639922460000|2021-12-19 14:01:00|1544.32|1528.32|1549.69|1533.69|1549.69|1533.69|1544.07|1528.07|23
1639922470000|2021-12-19 14:01:10|1549.5|1533.5|1551|1535|1551|1535|1549.14|1533.14|12
1639922480000|2021-12-19 14:01:20|1551.1|1535.1|1550.79|1534.79|1552.45|1536.45|1550.24|1534.24|15
1639922490000|2021-12-19 14:01:30|1550.72|1534.72|1549|1533|1551|1535|1549|1533|14
1639922500000|2021-12-19 14:01:40|1548.5|1532.5|1552.4|1536.4|1552.4|1536.4|1548|1532|14
1639922510000|2021-12-19 14:01:50|1552.5|1536.5|1552.04|1536.04|1552.6|1536.6|1551.56|1535.56|25
1639922520000|2021-12-19 14:02:00|1552.55|1536.55|1552.32|1536.32|1553.65|1537.65|1551.5|1535.5|15
1639922530000|2021-12-19 14:02:10|1552|1536|1550.79|1534.79|1552.32|1536.32|1550.79|1534.79|11
1639922540000|2021-12-19 14:02:20|1550|1534|1549|1533|1550|1534|1548.18|1532.18|14
1639922550000|2021-12-19 14:02:30|1549.35|1533.35|1548.5|1532.5|1549.35|1533.35|1548.5|1532.5|3
1639922560000|2021-12-19 14:02:40|1548.4|1532.4|1548.5|1532.5|1548.69|1532.69|1547.14|1531.14|17
1639922570000|2021-12-19 14:02:50|1548.69|1532.69|1548.13|1532.13|1549|1533|1548|1532|9
1639922580000|2021-12-19 14:03:00|1548|1532|1549.25|1533.25|1549.25|1533.25|1548|1532|9
1639922590000|2021-12-19 14:03:10|1549|1533|1549|1533|1549.3|1533.3|1549|1533|3
1639922600000|2021-12-19 14:03:20|1548.66|1532.66|1548.66|1532.66|1548.91|1532.91|1548.66|1532.66|10
1639922610000|2021-12-19 14:03:30|1548.59|1532.59|1548.13|1532.13|1548.66|1532.66|1547.75|1531.75|10
1639922620000|2021-12-19 14:03:40|1548|1532|1546.8|1530.8|1548|1532|1546.8|1530.8|7
1639922630000|2021-12-19 14:03:50|1546.5|1530.5|1545.44|1529.44|1546.5|1530.5|1545.07|1529.07|10
1639922640000|2021-12-19 14:04:00|1545.47|1529.47|1543.5|1527.5|1545.48|1529.48|1543.5|1527.5|7
1639922650000|2021-12-19 14:04:10|1543|1527|1541.5|1525.5|1543|1527|1541.5|1525.5|9
1639922660000|2021-12-19 14:04:20|1541.82|1525.82|1543|1527|1543.09|1527.09|1541.5|1525.5|14
1639922670000|2021-12-19 14:04:30|1542.91|1526.91|1542.83|1526.83|1542.91|1526.91|1542.83|1526.83|2
1639922680000|2021-12-19 14:04:40|1542.96|1526.96|1543.57|1527.57|1543.57|1527.57|1542.96|1526.96|5
1639922690000|2021-12-19 14:04:50|1543.5|1527.5|1543.57|1527.57|1543.63|1527.63|1543|1527|13
1639922700000|2021-12-19 14:05:00|1543.5|1527.5|1543.63|1527.63|1543.63|1527.63|1543.5|1527.5|7
1639922710000|2021-12-19 14:05:10|1543.61|1527.61|1544.13|1528.13|1544.36|1528.36|1543.58|1527.58|7
1639922720000|2021-12-19 14:05:20|1544.36|1528.36|1545.22|1529.22|1545.5|1529.5|1544.13|1528.13|12
1639922730000|2021-12-19 14:05:30|1544.7|1528.7|1544.81|1528.81|1544.83|1528.83|1544.21|1528.21|10
1639922740000|2021-12-19 14:05:40|1544.79|1528.79|1544.65|1528.65|1545.1|1529.1|1544.5|1528.5|7
1639922750000|2021-12-19 14:05:50|1545.17|1529.17|1544.49|1528.49|1545.17|1529.17|1544.42|1528.42|11
1639922760000|2021-12-19 14:06:00|1544.42|1528.42|1542|1526|1544.6|1528.6|1542|1526|13
1639922770000|2021-12-19 14:06:10|1542.32|1526.32|1541.5|1525.5|1542.32|1526.32|1541.5|1525.5|9
1639922780000|2021-12-19 14:06:20|1541.38|1525.38|1538.5|1522.5|1541.38|1525.38|1538.5|1522.5|8
1639922790000|2021-12-19 14:06:30|1538.22|1522.22|1538.45|1522.45|1538.45|1522.45|1538.12|1522.12|8
1639922800000|2021-12-19 14:06:40|1538.39|1522.39|1538.5|1522.5|1538.5|1522.5|1538.39|1522.39|3
1639922810000|2021-12-19 14:06:50|1538.3|1522.3|1538.5|1522.5|1538.5|1522.5|1538.24|1522.24|4
1639922820000|2021-12-19 14:07:00|1538.83|1522.83|1539.32|1523.32|1539.53|1523.53|1538.83|1522.83|5
1639922830000|2021-12-19 14:07:10|1539.26|1523.26|1540.5|1524.5|1540.5|1524.5|1539.26|1523.26|6
1639922840000|2021-12-19 14:07:20|1540.55|1524.55|1547.05|1531.05|1547.05|1531.05|1540.55|1524.55|22
1639922850000|2021-12-19 14:07:30|1546.67|1530.67|1546.18|1530.18|1547|1531|1546.18|1530.18|13
1639922860000|2021-12-19 14:07:40|1546|1530|1546.82|1530.82|1547|1531|1546|1530|14
1639922870000|2021-12-19 14:07:50|1547.1|1531.1|1547|1531|1547.3|1531.3|1546.71|1530.71|8
1639922880000|2021-12-19 14:08:00|1547.07|1531.07|1547|1531|1547.35|1531.35|1547|1531|3
1639922890000|2021-12-19 14:08:10|1547.1|1531.1|1547.61|1531.61|1548|1532|1547.1|1531.1|6
1639922900000|2021-12-19 14:08:20|1547.82|1531.82|1547.35|1531.35|1548.3|1532.3|1547|1531|15
1639922910000|2021-12-19 14:08:30|1547.18|1531.18|1547.15|1531.15|1547.3|1531.3|1546.79|1530.79|14
1639922920000|2021-12-19 14:08:40|1547|1531|1547.57|1531.57|1547.57|1531.57|1546.5|1530.5|9
1639922930000|2021-12-19 14:08:50|1547.07|1531.07|1547.07|1531.07|1547.3|1531.3|1547.07|1531.07|3
1639922940000|2021-12-19 14:09:00|1546.92|1530.92|1546.5|1530.5|1547.1|1531.1|1546.5|1530.5|11
1639922950000|2021-12-19 14:09:10|1546.82|1530.82|1546.15|1530.15|1547|1531|1546.15|1530.15|9
1639922960000|2021-12-19 14:09:20|1546.09|1530.09|1546.33|1530.33|1546.72|1530.72|1546.09|1530.09|11
1639922970000|2021-12-19 14:09:30|1546.11|1530.11|1546.92|1530.92|1547.15|1531.15|1546.11|1530.11|14
1639922980000|2021-12-19 14:09:40|1546.5|1530.5|1547.81|1531.81|1547.92|1531.92|1546.5|1530.5|9
1639922990000|2021-12-19 14:09:50|1547.92|1531.92|1547.92|1531.92|1548.06|1532.06|1547.92|1531.92|3
1639923000000|2021-12-19 14:10:00|1548.18|1532.18|1548|1532|1548.35|1532.35|1548|1532|3
1639923010000|2021-12-19 14:10:10|1547.5|1531.5|1547.16|1531.16|1547.5|1531.5|1547.16|1531.16|2
1639923020000|2021-12-19 14:10:20|1547|1531|1545.52|1529.52|1547|1531|1545.52|1529.52|4
1639923030000|2021-12-19 14:10:30|1545.5|1529.5|1543.31|1527.31|1545.58|1529.58|1543.31|1527.31|11
1639923040000|2021-12-19 14:10:40|1543.92|1527.92|1544.58|1528.58|1544.8|1528.8|1543.92|1527.92|9
1639923050000|2021-12-19 14:10:50|1544.78|1528.78|1544|1528|1545|1529|1544|1528|9
1639923060000|2021-12-19 14:11:00|1544.5|1528.5|1544|1528|1545|1529|1544|1528|7
1639923070000|2021-12-19 14:11:10|1543.75|1527.75|1543.4|1527.4|1544|1528|1543.4|1527.4|5
1639923080000|2021-12-19 14:11:20|1543.62|1527.62|1543.79|1527.79|1543.79|1527.79|1543.4|1527.4|12
1639923090000|2021-12-19 14:11:30|1543.5|1527.5|1543.15|1527.15|1543.79|1527.79|1543.15|1527.15|4
1639923100000|2021-12-19 14:11:40|1543.4|1527.4|1543.15|1527.15|1543.4|1527.4|1543.15|1527.15|10
1639923110000|2021-12-19 14:11:50|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.15|1527.15|3
1639923120000|2021-12-19 14:12:00|1543.15|1527.15|1542.5|1526.5|1543.4|1527.4|1542.5|1526.5|5
1639923130000|2021-12-19 14:12:10|1542|1526|1541|1525|1542|1526|1541|1525|3
1639923140000|2021-12-19 14:12:20|1541.35|1525.35|1541|1525|1541.35|1525.35|1541|1525|2
1639923150000|2021-12-19 14:12:30|1541.28|1525.28|1542|1526|1542|1526|1541.25|1525.25|5
1639923170000|2021-12-19 14:12:50|1541.5|1525.5|1537.75|1521.75|1541.5|1525.5|1536.5|1520.5|16
1639923180000|2021-12-19 14:13:00|1537.5|1521.5|1535.25|1519.25|1539|1523|1535.25|1519.25|22
1639923190000|2021-12-19 14:13:10|1535.29|1519.29|1530|1514|1535.5|1519.5|1529.89|1513.89|19
1639923200000|2021-12-19 14:13:20|1530.32|1514.32|1530|1514|1531|1515|1529.6|1513.6|14
1639923210000|2021-12-19 14:13:30|1530.32|1514.32|1532.5|1516.5|1532.5|1516.5|1530|1514|13
1639923220000|2021-12-19 14:13:40|1532.69|1516.69|1530.5|1514.5|1534|1518|1530.5|1514.5|17
1639923230000|2021-12-19 14:13:50|1529.6|1513.6|1526|1510|1530|1514|1526|1510|12
1639923240000|2021-12-19 14:14:00|1525.5|1509.5|1523.5|1507.5|1525.5|1509.5|1521.7|1505.7|20
1639923250000|2021-12-19 14:14:10|1524|1508|1526|1510|1528.5|1512.5|1524|1508|19
1639923260000|2021-12-19 14:14:20|1525.5|1509.5|1522.2|1506.2|1525.5|1509.5|1522.2|1506.2|17
1639923270000|2021-12-19 14:14:30|1521.8|1505.8|1522.52|1506.52|1522.52|1506.52|1520.5|1504.5|17
1639923280000|2021-12-19 14:14:40|1522.39|1506.39|1520.97|1504.97|1522.5|1506.5|1519.5|1503.5|21
1639923290000|2021-12-19 14:14:50|1521.1|1505.1|1523.75|1507.75|1523.75|1507.75|1521|1505|11
1639923300000|2021-12-19 14:15:00|1524.53|1508.53|1525.2|1509.2|1525.2|1509.2|1524.11|1508.11|15
1639923310000|2021-12-19 14:15:10|1525.75|1509.75|1528.31|1512.31|1528.5|1512.5|1525.42|1509.42|16
1639923320000|2021-12-19 14:15:20|1528|1512|1527.22|1511.22|1529|1513|1527.22|1511.22|18
1639923330000|2021-12-19 14:15:30|1527|1511|1525.92|1509.92|1527|1511|1525|1509|12
1639923340000|2021-12-19 14:15:40|1525.5|1509.5|1525.1|1509.1|1526|1510|1525.1|1509.1|10
1639923350000|2021-12-19 14:15:50|1525.25|1509.25|1522.42|1506.42|1525.25|1509.25|1522|1506|11
1639923360000|2021-12-19 14:16:00|1523|1507|1524.75|1508.75|1525.19|1509.19|1523|1507|9
1639923370000|2021-12-19 14:16:10|1524.5|1508.5|1525.45|1509.45|1525.7|1509.7|1524.5|1508.5|14
1639923380000|2021-12-19 14:16:20|1525.2|1509.2|1525.5|1509.5|1525.5|1509.5|1524.9|1508.9|6
1639923390000|2021-12-19 14:16:30|1525|1509|1526.75|1510.75|1526.75|1510.75|1525|1509|16
1639923400000|2021-12-19 14:16:40|1526.5|1510.5|1527.9|1511.9|1527.9|1511.9|1526.5|1510.5|14
1639923410000|2021-12-19 14:16:50|1528|1512|1528.78|1512.78|1528.9|1512.9|1527.25|1511.25|19
1639923420000|2021-12-19 14:17:00|1528.93|1512.93|1529.5|1513.5|1530.25|1514.25|1528.93|1512.93|5
1639923430000|2021-12-19 14:17:10|1529.54|1513.54|1528|1512|1529.54|1513.54|1527.93|1511.93|7
1639923450000|2021-12-19 14:17:30|1527.92|1511.92|1526.5|1510.5|1528|1512|1526.5|1510.5|11
1639923460000|2021-12-19 14:17:40|1525.92|1509.92|1525|1509|1526|1510|1525|1509|5
1639923470000|2021-12-19 14:17:50|1525.1|1509.1|1525|1509|1525.1|1509.1|1524.82|1508.82|4
1639923480000|2021-12-19 14:18:00|1524.8|1508.8|1525.78|1509.78|1525.8|1509.8|1524.48|1508.48|15
1639923490000|2021-12-19 14:18:10|1525.5|1509.5|1526|1510|1526.18|1510.18|1525.5|1509.5|19
1639923500000|2021-12-19 14:18:20|1526.5|1510.5|1526.82|1510.82|1527|1511|1526.5|1510.5|3
1639923510000|2021-12-19 14:18:30|1526.5|1510.5|1527|1511|1527|1511|1526.5|1510.5|2
1639923520000|2021-12-19 14:18:40|1526.5|1510.5|1527|1511|1527|1511|1526.5|1510.5|4
1639923530000|2021-12-19 14:18:50|1526.5|1510.5|1525.25|1509.25|1526.5|1510.5|1525|1509|9
1639923540000|2021-12-19 14:19:00|1525|1509|1525.82|1509.82|1526.2|1510.2|1525|1509|8
1639923550000|2021-12-19 14:19:10|1526|1510|1526.92|1510.92|1527|1511|1525.82|1509.82|14
1639923560000|2021-12-19 14:19:20|1527.25|1511.25|1526.5|1510.5|1528|1512|1526.5|1510.5|11
1639923570000|2021-12-19 14:19:30|1527|1511|1526.79|1510.79|1527|1511|1526.79|1510.79|2
1639923580000|2021-12-19 14:19:40|1526.82|1510.82|1527.92|1511.92|1528.15|1512.15|1526.5|1510.5|11
1639923590000|2021-12-19 14:19:50|1528.25|1512.25|1528|1512|1528.3|1512.3|1527.92|1511.92|6
1639923600000|2021-12-19 14:20:00|1528.5|1512.5|1527.82|1511.82|1528.5|1512.5|1527.24|1511.24|12
1639923620000|2021-12-19 14:20:20|1528|1512|1527|1511|1528|1512|1527|1511|11
1639923630000|2021-12-19 14:20:30|1526.95|1510.95|1526.79|1510.79|1526.95|1510.95|1526.45|1510.45|11
1639923640000|2021-12-19 14:20:40|1527.05|1511.05|1527.5|1511.5|1527.5|1511.5|1526.82|1510.82|10
1639923650000|2021-12-19 14:20:50|1528|1512|1528.5|1512.5|1528.75|1512.75|1527.75|1511.75|7
1639923660000|2021-12-19 14:21:00|1528.25|1512.25|1528.5|1512.5|1528.75|1512.75|1527.5|1511.5|10
1639923670000|2021-12-19 14:21:10|1528.25|1512.25|1525.22|1509.22|1528.25|1512.25|1525.22|1509.22|13
1639923680000|2021-12-19 14:21:20|1525.25|1509.25|1526|1510|1526|1510|1525.25|1509.25|9
1639923690000|2021-12-19 14:21:30|1525.5|1509.5|1525.75|1509.75|1526|1510|1525.2|1509.2|6
1639923700000|2021-12-19 14:21:40|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1639923710000|2021-12-19 14:21:50|1524.97|1508.97|1524.45|1508.45|1525|1509|1524.44|1508.44|6
1639923720000|2021-12-19 14:22:00|1524.95|1508.95|1522.65|1506.65|1524.95|1508.95|1522.65|1506.65|9
1639923730000|2021-12-19 14:22:10|1522.5|1506.5|1520.35|1504.35|1522.5|1506.5|1520.35|1504.35|11
1639923740000|2021-12-19 14:22:20|1520|1504|1520|1504|1520.05|1504.05|1519.7|1503.7|7
1639923750000|2021-12-19 14:22:30|1520.29|1504.29|1521|1505|1521.25|1505.25|1520.29|1504.29|9
1639923760000|2021-12-19 14:22:40|1521.08|1505.08|1521.82|1505.82|1522|1506|1521.08|1505.08|8
1639923770000|2021-12-19 14:22:50|1521.92|1505.92|1521.92|1505.92|1522.25|1506.25|1521.68|1505.68|7
1639923780000|2021-12-19 14:23:00|1522|1506|1521.93|1505.93|1522.25|1506.25|1521.5|1505.5|11
1639923790000|2021-12-19 14:23:10|1522.06|1506.06|1522.92|1506.92|1523.25|1507.25|1521.93|1505.93|11
1639923800000|2021-12-19 14:23:20|1523|1507|1523.78|1507.78|1523.78|1507.78|1523|1507|9
1639923810000|2021-12-19 14:23:30|1523.5|1507.5|1523.79|1507.79|1524|1508|1523|1507|12
1639923820000|2021-12-19 14:23:40|1523.5|1507.5|1523|1507|1523.5|1507.5|1523|1507|2
1639923830000|2021-12-19 14:23:50|1522.5|1506.5|1523|1507|1523.25|1507.25|1522.5|1506.5|7
1639923840000|2021-12-19 14:24:00|1523.4|1507.4|1523|1507|1523.4|1507.4|1523|1507|4
1639923850000|2021-12-19 14:24:10|1523.4|1507.4|1523|1507|1523.4|1507.4|1523|1507|2
1639923860000|2021-12-19 14:24:20|1522.94|1506.94|1522.92|1506.92|1523|1507|1522.92|1506.92|5
1639923870000|2021-12-19 14:24:30|1523.3|1507.3|1523.67|1507.67|1523.95|1507.95|1523|1507|9
1639923880000|2021-12-19 14:24:40|1523.72|1507.72|1524|1508|1524|1508|1523.72|1507.72|3
1639923890000|2021-12-19 14:24:50|1523.82|1507.82|1523.79|1507.79|1523.92|1507.92|1523.5|1507.5|8
1639923900000|2021-12-19 14:25:00|1524.05|1508.05|1523.79|1507.79|1524.05|1508.05|1523.79|1507.79|2
1639923910000|2021-12-19 14:25:10|1524|1508|1523.45|1507.45|1524|1508|1523.45|1507.45|4
1639923930000|2021-12-19 14:25:30|1523.35|1507.35|1523.35|1507.35|1523.35|1507.35|1523.35|1507.35|1
1639923940000|2021-12-19 14:25:40|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1
1639923950000|2021-12-19 14:25:50|1523|1507|1523.82|1507.82|1523.9|1507.9|1523|1507|6
1639923960000|2021-12-19 14:26:00|1524.12|1508.12|1524.82|1508.82|1525|1509|1524.12|1508.12|7
1639923970000|2021-12-19 14:26:10|1524.5|1508.5|1524|1508|1524.82|1508.82|1523.94|1507.94|6
1639923980000|2021-12-19 14:26:20|1523.92|1507.92|1523.92|1507.92|1523.92|1507.92|1523.35|1507.35|4
1639923990000|2021-12-19 14:26:30|1523.5|1507.5|1522.5|1506.5|1523.85|1507.85|1522.5|1506.5|11
1639924000000|2021-12-19 14:26:40|1522.3|1506.3|1522.22|1506.22|1522.8|1506.8|1522|1506|6
1639924010000|2021-12-19 14:26:50|1522|1506|1522.25|1506.25|1523.25|1507.25|1522|1506|10
1639924020000|2021-12-19 14:27:00|1522.65|1506.65|1522.9|1506.9|1523|1507|1522.5|1506.5|10
1639924030000|2021-12-19 14:27:10|1522.92|1506.92|1522.5|1506.5|1522.92|1506.92|1522.5|1506.5|2
1639924040000|2021-12-19 14:27:20|1523.2|1507.2|1525.54|1509.54|1525.54|1509.54|1523.2|1507.2|12
1639924050000|2021-12-19 14:27:30|1525.95|1509.95|1527.25|1511.25|1527.75|1511.75|1525.5|1509.5|18
1639924060000|2021-12-19 14:27:40|1527|1511|1527.5|1511.5|1527.5|1511.5|1526.7|1510.7|10
1639924070000|2021-12-19 14:27:50|1527|1511|1527|1511|1527.69|1511.69|1526.7|1510.7|15
1639924080000|2021-12-19 14:28:00|1526.75|1510.75|1526|1510|1526.75|1510.75|1526|1510|6
1639924090000|2021-12-19 14:28:10|1525.94|1509.94|1526.12|1510.12|1526.62|1510.62|1525.94|1509.94|7
1639924100000|2021-12-19 14:28:20|1526|1510|1526.72|1510.72|1527|1511|1526|1510|4
1639924110000|2021-12-19 14:28:30|1526.83|1510.83|1527.5|1511.5|1527.7|1511.7|1526.83|1510.83|10
1639924120000|2021-12-19 14:28:40|1527|1511|1527|1511|1527.9|1511.9|1526.5|1510.5|14
1639924130000|2021-12-19 14:28:50|1527.5|1511.5|1527.08|1511.08|1527.8|1511.8|1526.92|1510.92|8
1639924140000|2021-12-19 14:29:00|1527|1511|1527|1511|1527.5|1511.5|1527|1511|5
1639924150000|2021-12-19 14:29:10|1526.5|1510.5|1527|1511|1527|1511|1526.5|1510.5|2
1639924160000|2021-12-19 14:29:20|1527.35|1511.35|1527|1511|1527.45|1511.45|1526.92|1510.92|5
1639924180000|2021-12-19 14:29:40|1527.5|1511.5|1527|1511|1527.72|1511.72|1527|1511|8
1639924190000|2021-12-19 14:29:50|1526.39|1510.39|1525.76|1509.76|1527|1511|1525.75|1509.75|9
1639924200000|2021-12-19 14:30:00|1525.75|1509.75|1526|1510|1526.09|1510.09|1525.5|1509.5|8
1639924210000|2021-12-19 14:30:10|1526.13|1510.13|1526|1510|1526.13|1510.13|1526|1510|2
1639924220000|2021-12-19 14:30:20|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1639924230000|2021-12-19 14:30:30|1527.35|1511.35|1526.4|1510.4|1527.35|1511.35|1526.38|1510.38|7
1639924240000|2021-12-19 14:30:40|1527.25|1511.25|1527.92|1511.92|1528.15|1512.15|1526.5|1510.5|8
1639924250000|2021-12-19 14:30:50|1528.35|1512.35|1527.9|1511.9|1528.35|1512.35|1527.5|1511.5|4
1639924260000|2021-12-19 14:31:00|1527.5|1511.5|1526.92|1510.92|1527.9|1511.9|1526.92|1510.92|5
1639924270000|2021-12-19 14:31:10|1526.5|1510.5|1525.25|1509.25|1526.5|1510.5|1525.25|1509.25|9
1639924280000|2021-12-19 14:31:20|1525.38|1509.38|1526|1510|1526.1|1510.1|1525.38|1509.38|11
1639924290000|2021-12-19 14:31:30|1525.92|1509.92|1525.92|1509.92|1526.25|1510.25|1525.92|1509.92|3
1639924300000|2021-12-19 14:31:40|1526|1510|1527|1511|1527|1511|1526|1510|2
1639924320000|2021-12-19 14:32:00|1526.95|1510.95|1527.15|1511.15|1527.15|1511.15|1526.95|1510.95|2
1639924330000|2021-12-19 14:32:10|1526.75|1510.75|1526.75|1510.75|1526.75|1510.75|1526.75|1510.75|1
1639924340000|2021-12-19 14:32:20|1526.47|1510.47|1526.75|1510.75|1527.15|1511.15|1526.47|1510.47|3
1639924350000|2021-12-19 14:32:30|1526.25|1510.25|1526.22|1510.22|1526.95|1510.95|1525.9|1509.9|12
1639924360000|2021-12-19 14:32:40|1526|1510|1526|1510|1526.72|1510.72|1526|1510|11
1639924370000|2021-12-19 14:32:50|1526.22|1510.22|1526.22|1510.22|1526.22|1510.22|1526|1510|5
1639924380000|2021-12-19 14:33:00|1526.72|1510.72|1528.61|1512.61|1528.94|1512.94|1526.72|1510.72|16
1639924390000|2021-12-19 14:33:10|1529.5|1513.5|1529.44|1513.44|1529.65|1513.65|1529.29|1513.29|5
1639924400000|2021-12-19 14:33:20|1529.5|1513.5|1529.5|1513.5|1529.7|1513.7|1529.5|1513.5|7
1639924410000|2021-12-19 14:33:30|1530.13|1514.13|1530|1514|1530.2|1514.2|1530|1514|4
1639924420000|2021-12-19 14:33:40|1530.11|1514.11|1530|1514|1530.11|1514.11|1530|1514|2
1639924430000|2021-12-19 14:33:50|1529.55|1513.55|1529.5|1513.5|1529.55|1513.55|1529.5|1513.5|2
1639924440000|2021-12-19 14:34:00|1529.58|1513.58|1530.5|1514.5|1530.5|1514.5|1529.58|1513.58|4
1639924450000|2021-12-19 14:34:10|1530.65|1514.65|1530|1514|1530.72|1514.72|1530|1514|5
1639924460000|2021-12-19 14:34:20|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.3|1514.3|4
1639924470000|2021-12-19 14:34:30|1530.53|1514.53|1530.53|1514.53|1530.53|1514.53|1530.53|1514.53|1
1639924480000|2021-12-19 14:34:40|1530.5|1514.5|1531.78|1515.78|1531.78|1515.78|1530.5|1514.5|9
1639924490000|2021-12-19 14:34:50|1531.82|1515.82|1531.82|1515.82|1531.89|1515.89|1531.82|1515.82|3
1639924500000|2021-12-19 14:35:00|1532.4|1516.4|1532.62|1516.62|1532.62|1516.62|1532.11|1516.11|4
1639924510000|2021-12-19 14:35:10|1533.15|1517.15|1532.82|1516.82|1533.35|1517.35|1532.68|1516.68|7
1639924520000|2021-12-19 14:35:20|1533.4|1517.4|1532.82|1516.82|1533.4|1517.4|1532.5|1516.5|10
1639924530000|2021-12-19 14:35:30|1532.5|1516.5|1533|1517|1533|1517|1532.5|1516.5|14
1639924540000|2021-12-19 14:35:40|1533.45|1517.45|1533.42|1517.42|1533.45|1517.45|1533.42|1517.42|2
1639924550000|2021-12-19 14:35:50|1533.82|1517.82|1537.2|1521.2|1537.45|1521.45|1533.5|1517.5|18
1639924560000|2021-12-19 14:36:00|1537|1521|1537.49|1521.49|1537.71|1521.71|1536.69|1520.69|10
1639924570000|2021-12-19 14:36:10|1537.78|1521.78|1540.5|1524.5|1540.6|1524.6|1537.78|1521.78|14
1639924580000|2021-12-19 14:36:20|1540|1524|1537.38|1521.38|1540|1524|1537.38|1521.38|10
1639924590000|2021-12-19 14:36:30|1537.5|1521.5|1537.18|1521.18|1538|1522|1537.18|1521.18|4
1639924600000|2021-12-19 14:36:40|1537.1|1521.1|1536.5|1520.5|1537.1|1521.1|1536.5|1520.5|7
1639924620000|2021-12-19 14:37:00|1536.38|1520.38|1536.82|1520.82|1536.83|1520.83|1536.15|1520.15|9
1639924630000|2021-12-19 14:37:10|1536.91|1520.91|1537.18|1521.18|1537.25|1521.25|1536.5|1520.5|6
1639924640000|2021-12-19 14:37:20|1537.22|1521.22|1537.04|1521.04|1537.22|1521.22|1536.64|1520.64|13
1639924650000|2021-12-19 14:37:30|1537.03|1521.03|1533|1517|1537.03|1521.03|1533|1517|11
1639924660000|2021-12-19 14:37:40|1532.5|1516.5|1531.78|1515.78|1532.5|1516.5|1530.65|1514.65|19
1639924670000|2021-12-19 14:37:50|1531.5|1515.5|1531.55|1515.55|1531.8|1515.8|1531.3|1515.3|8
1639924680000|2021-12-19 14:38:00|1531.82|1515.82|1530.5|1514.5|1532|1516|1530.5|1514.5|11
1639924690000|2021-12-19 14:38:10|1530.7|1514.7|1530|1514|1531|1515|1529.5|1513.5|10
1639924700000|2021-12-19 14:38:20|1529.5|1513.5|1529.54|1513.54|1530|1514|1529|1513|12
1639924710000|2021-12-19 14:38:30|1529.92|1513.92|1530.25|1514.25|1530.25|1514.25|1529.92|1513.92|6
1639924720000|2021-12-19 14:38:40|1530.94|1514.94|1531|1515|1531|1515|1530.94|1514.94|2
1639924730000|2021-12-19 14:38:50|1531.11|1515.11|1530.92|1514.92|1531.3|1515.3|1530.44|1514.44|8
1639924740000|2021-12-19 14:39:00|1530.68|1514.68|1530.92|1514.92|1530.92|1514.92|1530.09|1514.09|8
1639924750000|2021-12-19 14:39:10|1531.27|1515.27|1531.75|1515.75|1531.87|1515.87|1531|1515|6
1639924760000|2021-12-19 14:39:20|1531.5|1515.5|1532.5|1516.5|1533|1517|1531.5|1515.5|11
1639924770000|2021-12-19 14:39:30|1533|1517|1532.92|1516.92|1533.2|1517.2|1532.5|1516.5|12
1639924780000|2021-12-19 14:39:40|1533|1517|1532.92|1516.92|1533.1|1517.1|1532.5|1516.5|8
1639924790000|2021-12-19 14:39:50|1532.5|1516.5|1531.21|1515.21|1533|1517|1531.15|1515.15|10
1639924800000|2021-12-19 14:40:00|1531.17|1515.17|1532|1516|1532.4|1516.4|1531.02|1515.02|8
1639924810000|2021-12-19 14:40:10|1532.25|1516.25|1532|1516|1532.25|1516.25|1532|1516|2
1639924820000|2021-12-19 14:40:20|1532.1|1516.1|1531.45|1515.45|1532.1|1516.1|1531.45|1515.45|11
1639924830000|2021-12-19 14:40:30|1531.95|1515.95|1532.75|1516.75|1532.75|1516.75|1531.45|1515.45|11
1639924840000|2021-12-19 14:40:40|1532.78|1516.78|1532.92|1516.92|1533.35|1517.35|1532.5|1516.5|13
1639924850000|2021-12-19 14:40:50|1533|1517|1533.78|1517.78|1533.78|1517.78|1533|1517|6
1639924860000|2021-12-19 14:41:00|1533.5|1517.5|1533.78|1517.78|1534|1518|1533.39|1517.39|11
1639924870000|2021-12-19 14:41:10|1533.61|1517.61|1534.09|1518.09|1534.44|1518.44|1533.5|1517.5|16
1639924880000|2021-12-19 14:41:20|1534|1518|1534|1518|1534|1518|1533.7|1517.7|12
1639924890000|2021-12-19 14:41:30|1534.5|1518.5|1534.25|1518.25|1534.5|1518.5|1534.22|1518.22|3
1639924900000|2021-12-19 14:41:40|1534.75|1518.75|1534.75|1518.75|1534.75|1518.75|1534.5|1518.5|5
1639924910000|2021-12-19 14:41:50|1535|1519|1534.27|1518.27|1535|1519|1534.27|1518.27|8
1639924920000|2021-12-19 14:42:00|1534.35|1518.35|1534.12|1518.12|1534.35|1518.35|1534|1518|4
1639924930000|2021-12-19 14:42:10|1533.92|1517.92|1533.5|1517.5|1533.92|1517.92|1533.5|1517.5|4
1639924940000|2021-12-19 14:42:20|1533.25|1517.25|1532|1516|1533.25|1517.25|1532|1516|10
1639924950000|2021-12-19 14:42:30|1532.28|1516.28|1533|1517|1533|1517|1532.28|1516.28|8
1639924960000|2021-12-19 14:42:40|1532.51|1516.51|1532.92|1516.92|1532.92|1516.92|1532.09|1516.09|14
1639924970000|2021-12-19 14:42:50|1532.5|1516.5|1533|1517|1533|1517|1532.5|1516.5|3
1639924980000|2021-12-19 14:43:00|1532.92|1516.92|1532.92|1516.92|1533|1517|1532.92|1516.92|3
1639924990000|2021-12-19 14:43:10|1533.35|1517.35|1532.92|1516.92|1533.35|1517.35|1532.92|1516.92|2
1639925000000|2021-12-19 14:43:20|1532.5|1516.5|1534.78|1518.78|1534.8|1518.8|1532.5|1516.5|11
1639925010000|2021-12-19 14:43:30|1535.45|1519.45|1534.5|1518.5|1535.45|1519.45|1534.44|1518.44|7
1639925020000|2021-12-19 14:43:40|1534.42|1518.42|1534.79|1518.79|1535|1519|1534.41|1518.41|11
1639925030000|2021-12-19 14:43:50|1534.5|1518.5|1533.92|1517.92|1534.5|1518.5|1533.92|1517.92|6
1639925040000|2021-12-19 14:44:00|1533.5|1517.5|1534|1518|1534|1518|1533.5|1517.5|7
1639925050000|2021-12-19 14:44:10|1533.92|1517.92|1533.92|1517.92|1534.01|1518.01|1533.92|1517.92|9
1639925060000|2021-12-19 14:44:20|1533.78|1517.78|1533.19|1517.19|1533.88|1517.88|1532.5|1516.5|17
1639925070000|2021-12-19 14:44:30|1533.28|1517.28|1533.37|1517.37|1533.38|1517.38|1533.28|1517.28|3
1639925080000|2021-12-19 14:44:40|1533.78|1517.78|1533.92|1517.92|1534.25|1518.25|1533.78|1517.78|3
1639925090000|2021-12-19 14:44:50|1534|1518|1534.92|1518.92|1535|1519|1534|1518|5
1639925100000|2021-12-19 14:45:00|1534.5|1518.5|1534|1518|1534.5|1518.5|1534|1518|4
1639925120000|2021-12-19 14:45:20|1533.5|1517.5|1532.5|1516.5|1533.5|1517.5|1532.5|1516.5|5
1639925130000|2021-12-19 14:45:30|1532.42|1516.42|1531.57|1515.57|1532.5|1516.5|1531.57|1515.57|6
1639925140000|2021-12-19 14:45:40|1531.89|1515.89|1531.87|1515.87|1532.07|1516.07|1531.55|1515.55|9
1639925150000|2021-12-19 14:45:50|1531.55|1515.55|1531.87|1515.87|1531.87|1515.87|1531.55|1515.55|10
1639925160000|2021-12-19 14:46:00|1532.4|1516.4|1531.97|1515.97|1532.4|1516.4|1531.55|1515.55|9
1639925170000|2021-12-19 14:46:10|1531.55|1515.55|1531.5|1515.5|1532.07|1516.07|1531.5|1515.5|6
1639925180000|2021-12-19 14:46:20|1531.22|1515.22|1530.41|1514.41|1531.22|1515.22|1530.41|1514.41|4
1639925190000|2021-12-19 14:46:30|1530.14|1514.14|1529|1513|1530.14|1514.14|1529|1513|7
1639925200000|2021-12-19 14:46:40|1529.4|1513.4|1528.5|1512.5|1529.4|1513.4|1528|1512|10
1639925210000|2021-12-19 14:46:50|1528.79|1512.79|1529|1513|1529.25|1513.25|1528.5|1512.5|14
1639925220000|2021-12-19 14:47:00|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1639925240000|2021-12-19 14:47:20|1528.79|1512.79|1529.45|1513.45|1529.45|1513.45|1528.79|1512.79|6
1639925250000|2021-12-19 14:47:30|1529.5|1513.5|1529.81|1513.81|1530|1514|1529.5|1513.5|4
1639925260000|2021-12-19 14:47:40|1530|1514|1530.82|1514.82|1531|1515|1529.81|1513.81|6
1639925270000|2021-12-19 14:47:50|1531.3|1515.3|1531.5|1515.5|1531.5|1515.5|1531.3|1515.3|2
1639925280000|2021-12-19 14:48:00|1532|1516|1532|1516|1532.2|1516.2|1532|1516|3
1639925290000|2021-12-19 14:48:10|1532.35|1516.35|1532|1516|1532.35|1516.35|1532|1516|2
1639925300000|2021-12-19 14:48:20|1532.35|1516.35|1531.92|1515.92|1532.35|1516.35|1531.5|1515.5|4
1639925310000|2021-12-19 14:48:30|1531.5|1515.5|1532.82|1516.82|1533|1517|1531.5|1515.5|8
1639925320000|2021-12-19 14:48:40|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1
1639925330000|2021-12-19 14:48:50|1533.07|1517.07|1533|1517|1533.25|1517.25|1533|1517|4
1639925340000|2021-12-19 14:49:00|1533.13|1517.13|1533.13|1517.13|1533.13|1517.13|1533.13|1517.13|1
1639925350000|2021-12-19 14:49:10|1533.5|1517.5|1533|1517|1533.5|1517.5|1533|1517|6
1639925360000|2021-12-19 14:49:20|1533.25|1517.25|1533|1517|1533.25|1517.25|1533|1517|2
1639925370000|2021-12-19 14:49:30|1532.38|1516.38|1532.19|1516.19|1532.38|1516.38|1532.19|1516.19|4
1639925380000|2021-12-19 14:49:40|1532.26|1516.26|1532.76|1516.76|1532.76|1516.76|1532.26|1516.26|2
1639925390000|2021-12-19 14:49:50|1532.85|1516.85|1533|1517|1533|1517|1532.75|1516.75|10
1639925400000|2021-12-19 14:50:00|1532.78|1516.78|1532.5|1516.5|1533|1517|1532.42|1516.42|6
1639925410000|2021-12-19 14:50:10|1531.51|1515.51|1531.2|1515.2|1532.01|1516.01|1531.2|1515.2|11
1639925420000|2021-12-19 14:50:20|1531.12|1515.12|1532.35|1516.35|1532.35|1516.35|1531.12|1515.12|5
1639925440000|2021-12-19 14:50:40|1532.32|1516.32|1532.32|1516.32|1532.32|1516.32|1532.32|1516.32|1
1639925450000|2021-12-19 14:50:50|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1
1639925460000|2021-12-19 14:51:00|1532.25|1516.25|1532|1516|1532.25|1516.25|1532|1516|2
1639925470000|2021-12-19 14:51:10|1531.85|1515.85|1531|1515|1531.85|1515.85|1531|1515|5
1639925480000|2021-12-19 14:51:20|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639925490000|2021-12-19 14:51:30|1530|1514|1526|1510|1530.5|1514.5|1526|1510|13
1639925500000|2021-12-19 14:51:40|1526.2|1510.2|1530|1514|1530|1514|1526|1510|10
1639925510000|2021-12-19 14:51:50|1529.92|1513.92|1530.01|1514.01|1530.3|1514.3|1529.5|1513.5|14
1639925520000|2021-12-19 14:52:00|1529.92|1513.92|1530|1514|1530.23|1514.23|1529.92|1513.92|4
1639925530000|2021-12-19 14:52:10|1529.94|1513.94|1529|1513|1529.94|1513.94|1528.92|1512.92|7
1639925540000|2021-12-19 14:52:20|1528.68|1512.68|1528|1512|1528.68|1512.68|1527.7|1511.7|3
1639925550000|2021-12-19 14:52:30|1528.1|1512.1|1527.93|1511.93|1528.25|1512.25|1527.5|1511.5|7
1639925560000|2021-12-19 14:52:40|1528.06|1512.06|1528.5|1512.5|1528.5|1512.5|1528|1512|6
1639925570000|2021-12-19 14:52:50|1527.92|1511.92|1527.92|1511.92|1527.92|1511.92|1527.92|1511.92|1
1639925580000|2021-12-19 14:53:00|1527.5|1511.5|1527.97|1511.97|1528.3|1512.3|1527.47|1511.47|5
1639925590000|2021-12-19 14:53:10|1527.82|1511.82|1528.12|1512.12|1528.12|1512.12|1527.47|1511.47|8
1639925600000|2021-12-19 14:53:20|1528.75|1512.75|1528.75|1512.75|1528.75|1512.75|1528.75|1512.75|1
1639925610000|2021-12-19 14:53:30|1528.5|1512.5|1528.5|1512.5|1529|1513|1528.5|1512.5|5
1639925620000|2021-12-19 14:53:40|1528.72|1512.72|1529|1513|1529.04|1513.04|1528.5|1512.5|6
1639925630000|2021-12-19 14:53:50|1529.35|1513.35|1530|1514|1530|1514|1529.35|1513.35|4
1639925640000|2021-12-19 14:54:00|1529.81|1513.81|1530|1514|1530|1514|1529.38|1513.38|8
1639925650000|2021-12-19 14:54:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1639925660000|2021-12-19 14:54:20|1528.5|1512.5|1528.81|1512.81|1529|1513|1528.44|1512.44|5
1639925670000|2021-12-19 14:54:30|1529|1513|1528.92|1512.92|1529|1513|1528.81|1512.81|4
1639925680000|2021-12-19 14:54:40|1528.98|1512.98|1528.92|1512.92|1529|1513|1528.92|1512.92|4
1639925690000|2021-12-19 14:54:50|1528.97|1512.97|1529.81|1513.81|1530.36|1514.36|1528.97|1512.97|13
1639925700000|2021-12-19 14:55:00|1530|1514|1530.13|1514.13|1531|1515|1530|1514|11
1639925710000|2021-12-19 14:55:10|1530.17|1514.17|1530.22|1514.22|1530.67|1514.67|1530|1514|6
1639925720000|2021-12-19 14:55:20|1530|1514|1531|1515|1531.45|1515.45|1530|1514|6
1639925730000|2021-12-19 14:55:30|1530.96|1514.96|1531|1515|1531.2|1515.2|1530.92|1514.92|8
1639925750000|2021-12-19 14:55:50|1531.2|1515.2|1531.38|1515.38|1531.7|1515.7|1531.2|1515.2|9
1639925760000|2021-12-19 14:56:00|1531.13|1515.13|1531.79|1515.79|1532.1|1516.1|1531.13|1515.13|6
1639925770000|2021-12-19 14:56:10|1531.5|1515.5|1531.7|1515.7|1531.7|1515.7|1531.45|1515.45|3
1639925780000|2021-12-19 14:56:20|1531.34|1515.34|1531.08|1515.08|1531.59|1515.59|1531.08|1515.08|6
1639925790000|2021-12-19 14:56:30|1531.04|1515.04|1530.82|1514.82|1531.04|1515.04|1530.82|1514.82|2
1639925800000|2021-12-19 14:56:40|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639925810000|2021-12-19 14:56:50|1530.72|1514.72|1530.75|1514.75|1531.05|1515.05|1530.4|1514.4|13
1639925820000|2021-12-19 14:57:00|1531|1515|1531|1515|1531.45|1515.45|1530.79|1514.79|5
1639925830000|2021-12-19 14:57:10|1530.79|1514.79|1530.79|1514.79|1530.79|1514.79|1530.5|1514.5|3
1639925840000|2021-12-19 14:57:20|1530.5|1514.5|1530.79|1514.79|1531.25|1515.25|1530.5|1514.5|4
1639925850000|2021-12-19 14:57:30|1531.11|1515.11|1531.11|1515.11|1531.11|1515.11|1531.11|1515.11|1
1639925860000|2021-12-19 14:57:40|1531.18|1515.18|1531.35|1515.35|1531.35|1515.35|1531.18|1515.18|2
1639925870000|2021-12-19 14:57:50|1531|1515|1532|1516|1532.4|1516.4|1531|1515|10
1639925880000|2021-12-19 14:58:00|1531.5|1515.5|1531|1515|1531.5|1515.5|1531|1515|3
1639925890000|2021-12-19 14:58:10|1531.32|1515.32|1530.82|1514.82|1531.32|1515.32|1530.5|1514.5|8
1639925900000|2021-12-19 14:58:20|1530.5|1514.5|1529.55|1513.55|1530.5|1514.5|1529.53|1513.53|4
1639925910000|2021-12-19 14:58:30|1529.53|1513.53|1529.75|1513.75|1530.05|1514.05|1529.31|1513.31|7
1639925920000|2021-12-19 14:58:40|1529.8|1513.8|1529.5|1513.5|1529.8|1513.8|1529.5|1513.5|5
1639925930000|2021-12-19 14:58:50|1529.45|1513.45|1529.5|1513.5|1529.72|1513.72|1529.45|1513.45|4
1639925940000|2021-12-19 14:59:00|1529.16|1513.16|1529.07|1513.07|1529.42|1513.42|1529|1513|8
1639925950000|2021-12-19 14:59:10|1529.42|1513.42|1529.55|1513.55|1529.75|1513.75|1529.42|1513.42|4
1639925960000|2021-12-19 14:59:20|1529.72|1513.72|1530.17|1514.17|1530.25|1514.25|1529.72|1513.72|6
1639925970000|2021-12-19 14:59:30|1530.22|1514.22|1530.22|1514.22|1530.22|1514.22|1530.22|1514.22|1
1639925980000|2021-12-19 14:59:40|1530.27|1514.27|1530.12|1514.12|1530.27|1514.27|1530.12|1514.12|2
1639926000000|2021-12-19 15:00:00|1529.7|1513.7|1531.75|1515.75|1531.75|1515.75|1529.7|1513.7|10
1639926010000|2021-12-19 15:00:10|1531.5|1515.5|1533.28|1517.28|1533.28|1517.28|1531.5|1515.5|9
1639926020000|2021-12-19 15:00:20|1533|1517|1533.28|1517.28|1533.28|1517.28|1533|1517|4
1639926030000|2021-12-19 15:00:30|1533.24|1517.24|1531.5|1515.5|1533.24|1517.24|1531.5|1515.5|9
1639926040000|2021-12-19 15:00:40|1531|1515|1530.78|1514.78|1531|1515|1530.5|1514.5|4
1639926050000|2021-12-19 15:00:50|1530.5|1514.5|1530.75|1514.75|1530.85|1514.85|1530.5|1514.5|13
1639926060000|2021-12-19 15:01:00|1530.5|1514.5|1531.39|1515.39|1531.39|1515.39|1530.5|1514.5|8
1639926070000|2021-12-19 15:01:10|1531.3|1515.3|1531.47|1515.47|1531.47|1515.47|1531.3|1515.3|3
1639926090000|2021-12-19 15:01:30|1531.4|1515.4|1531.47|1515.47|1531.5|1515.5|1531.4|1515.4|4
1639926100000|2021-12-19 15:01:40|1531.5|1515.5|1530|1514|1531.5|1515.5|1530|1514|12
1639926110000|2021-12-19 15:01:50|1530.5|1514.5|1530|1514|1530.5|1514.5|1529.97|1513.97|8
1639926120000|2021-12-19 15:02:00|1530.5|1514.5|1529.92|1513.92|1530.5|1514.5|1529.64|1513.64|16
1639926140000|2021-12-19 15:02:20|1529.5|1513.5|1529.8|1513.8|1529.9|1513.9|1529.4|1513.4|5
1639926150000|2021-12-19 15:02:30|1529.68|1513.68|1529.79|1513.79|1529.79|1513.79|1529.22|1513.22|5
1639926160000|2021-12-19 15:02:40|1530.25|1514.25|1529.9|1513.9|1530.25|1514.25|1529.79|1513.79|4
1639926170000|2021-12-19 15:02:50|1530.15|1514.15|1530|1514|1530.15|1514.15|1529.9|1513.9|3
1639926180000|2021-12-19 15:03:00|1529.9|1513.9|1529.4|1513.4|1530.35|1514.35|1529.4|1513.4|6
1639926190000|2021-12-19 15:03:10|1529.12|1513.12|1528.72|1512.72|1529.2|1513.2|1528.72|1512.72|6
1639926200000|2021-12-19 15:03:20|1528.5|1512.5|1527.97|1511.97|1528.5|1512.5|1527.97|1511.97|4
1639926210000|2021-12-19 15:03:30|1528.04|1512.04|1527.73|1511.73|1528.04|1512.04|1527.73|1511.73|2
1639926220000|2021-12-19 15:03:40|1527.94|1511.94|1527.5|1511.5|1527.94|1511.94|1527.45|1511.45|4
1639926240000|2021-12-19 15:04:00|1527.39|1511.39|1527.5|1511.5|1527.5|1511.5|1527.39|1511.39|2
1639926250000|2021-12-19 15:04:10|1527.38|1511.38|1528.23|1512.23|1528.23|1512.23|1527.38|1511.38|11
1639926260000|2021-12-19 15:04:20|1528.04|1512.04|1527.79|1511.79|1528.04|1512.04|1527.5|1511.5|8
1639926270000|2021-12-19 15:04:30|1528.25|1512.25|1528.25|1512.25|1528.25|1512.25|1527.97|1511.97|13
1639926280000|2021-12-19 15:04:40|1528.38|1512.38|1528.47|1512.47|1528.47|1512.47|1528.38|1512.38|4
1639926290000|2021-12-19 15:04:50|1529.04|1513.04|1529.04|1513.04|1529.04|1513.04|1529.04|1513.04|1
1639926300000|2021-12-19 15:05:00|1529.4|1513.4|1529.5|1513.5|1529.9|1513.9|1529.4|1513.4|6
1639926310000|2021-12-19 15:05:10|1529.02|1513.02|1527.5|1511.5|1529.02|1513.02|1527.5|1511.5|5
1639926320000|2021-12-19 15:05:20|1527.46|1511.46|1526.25|1510.25|1527.5|1511.5|1526.25|1510.25|6
1639926330000|2021-12-19 15:05:30|1526|1510|1525|1509|1526|1510|1524.32|1508.32|10
1639926340000|2021-12-19 15:05:40|1524.79|1508.79|1524.92|1508.92|1525.25|1509.25|1524.5|1508.5|12
1639926350000|2021-12-19 15:05:50|1524.5|1508.5|1524.7|1508.7|1525|1509|1524.5|1508.5|9
1639926360000|2021-12-19 15:06:00|1525.22|1509.22|1525.57|1509.57|1525.85|1509.85|1524.92|1508.92|8
1639926370000|2021-12-19 15:06:10|1525.35|1509.35|1525.58|1509.58|1525.58|1509.58|1525|1509|11
1639926380000|2021-12-19 15:06:20|1525.9|1509.9|1526.2|1510.2|1526.2|1510.2|1525.62|1509.62|4
1639926390000|2021-12-19 15:06:30|1525.9|1509.9|1525.92|1509.92|1525.92|1509.92|1525.9|1509.9|2
1639926400000|2021-12-19 15:06:40|1526.4|1510.4|1526|1510|1526.4|1510.4|1526|1510|3
1639926410000|2021-12-19 15:06:50|1525.9|1509.9|1525.5|1509.5|1526|1510|1525.5|1509.5|3
1639926420000|2021-12-19 15:07:00|1525.13|1509.13|1525.63|1509.63|1525.63|1509.63|1525.13|1509.13|2
1639926430000|2021-12-19 15:07:10|1525.52|1509.52|1524.41|1508.41|1525.85|1509.85|1524.41|1508.41|12
1639926440000|2021-12-19 15:07:20|1524.43|1508.43|1524.25|1508.25|1524.63|1508.63|1524.25|1508.25|6
1639926450000|2021-12-19 15:07:30|1524.5|1508.5|1524.85|1508.85|1525.13|1509.13|1524.5|1508.5|6
1639926460000|2021-12-19 15:07:40|1524.78|1508.78|1524.97|1508.97|1525.38|1509.38|1524.5|1508.5|11
1639926470000|2021-12-19 15:07:50|1524.5|1508.5|1525.66|1509.66|1525.66|1509.66|1524.5|1508.5|5
1639926480000|2021-12-19 15:08:00|1525.67|1509.67|1525.48|1509.48|1526.2|1510.2|1525.48|1509.48|7
1639926490000|2021-12-19 15:08:10|1525.42|1509.42|1525.47|1509.47|1525.47|1509.47|1525.42|1509.42|2
1639926500000|2021-12-19 15:08:20|1525.4|1509.4|1524.42|1508.42|1525.4|1509.4|1524.27|1508.27|5
1639926510000|2021-12-19 15:08:30|1524|1508|1524.75|1508.75|1524.75|1508.75|1524|1508|4
1639926520000|2021-12-19 15:08:40|1524.78|1508.78|1524.75|1508.75|1524.78|1508.78|1524.75|1508.75|4
1639926530000|2021-12-19 15:08:50|1525.35|1509.35|1526|1510|1526|1510|1525.35|1509.35|5
1639926540000|2021-12-19 15:09:00|1525.72|1509.72|1525.72|1509.72|1525.72|1509.72|1525.5|1509.5|11
1639926550000|2021-12-19 15:09:10|1525.5|1509.5|1526|1510|1526|1510|1525.5|1509.5|10
1639926560000|2021-12-19 15:09:20|1525.75|1509.75|1525.75|1509.75|1525.75|1509.75|1525.5|1509.5|5
1639926570000|2021-12-19 15:09:30|1525.9|1509.9|1526.9|1510.9|1526.9|1510.9|1525.65|1509.65|5
1639926580000|2021-12-19 15:09:40|1526.69|1510.69|1527|1511|1527.4|1511.4|1526.69|1510.69|5
1639926590000|2021-12-19 15:09:50|1527.11|1511.11|1527.11|1511.11|1527.11|1511.11|1527.11|1511.11|1
1639926600000|2021-12-19 15:10:00|1527.05|1511.05|1526.75|1510.75|1527.11|1511.11|1526.27|1510.27|8
1639926610000|2021-12-19 15:10:10|1526.79|1510.79|1526.79|1510.79|1526.79|1510.79|1526.79|1510.79|1
1639926620000|2021-12-19 15:10:20|1526.5|1510.5|1526.5|1510.5|1526.55|1510.55|1526.5|1510.5|3
1639926630000|2021-12-19 15:10:30|1526.55|1510.55|1526.5|1510.5|1526.55|1510.55|1526.5|1510.5|2
1639926640000|2021-12-19 15:10:40|1526.42|1510.42|1526.37|1510.37|1526.5|1510.5|1526.37|1510.37|4
1639926650000|2021-12-19 15:10:50|1526.18|1510.18|1527.16|1511.16|1527.37|1511.37|1526.18|1510.18|7
1639926660000|2021-12-19 15:11:00|1527.35|1511.35|1527.5|1511.5|1527.5|1511.5|1527.35|1511.35|4
1639926680000|2021-12-19 15:11:20|1527.45|1511.45|1527.5|1511.5|1527.83|1511.83|1527.45|1511.45|4
1639926690000|2021-12-19 15:11:30|1527.4|1511.4|1527.65|1511.65|1527.65|1511.65|1527.4|1511.4|2
1639926700000|2021-12-19 15:11:40|1528.07|1512.07|1526.5|1510.5|1528.07|1512.07|1526.5|1510.5|5
1639926710000|2021-12-19 15:11:50|1526.45|1510.45|1526.5|1510.5|1526.5|1510.5|1526.45|1510.45|2
1639926720000|2021-12-19 15:12:00|1526.48|1510.48|1525.7|1509.7|1526.5|1510.5|1525.7|1509.7|3
1639926730000|2021-12-19 15:12:10|1525|1509|1525|1509|1525|1509|1524.5|1508.5|3
1639926740000|2021-12-19 15:12:20|1524.79|1508.79|1524|1508|1524.79|1508.79|1524|1508|5
1639926750000|2021-12-19 15:12:30|1523.5|1507.5|1522.5|1506.5|1523.5|1507.5|1522.5|1506.5|7
1639926760000|2021-12-19 15:12:40|1522.2|1506.2|1522.5|1506.5|1522.5|1506.5|1521.75|1505.75|6
1639926770000|2021-12-19 15:12:50|1523|1507|1522.79|1506.79|1523|1507|1522.79|1506.79|4
1639926780000|2021-12-19 15:13:00|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1
1639926790000|2021-12-19 15:13:10|1522.95|1506.95|1522.95|1506.95|1522.95|1506.95|1522.95|1506.95|1
1639926800000|2021-12-19 15:13:20|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1639926810000|2021-12-19 15:13:30|1522.2|1506.2|1522.2|1506.2|1522.2|1506.2|1522.2|1506.2|1
1639926830000|2021-12-19 15:13:50|1522.23|1506.23|1522.4|1506.4|1522.4|1506.4|1522.2|1506.2|3
1639926840000|2021-12-19 15:14:00|1522.2|1506.2|1522.12|1506.12|1522.2|1506.2|1522.12|1506.12|5
1639926850000|2021-12-19 15:14:10|1521.7|1505.7|1522.12|1506.12|1522.12|1506.12|1521.7|1505.7|2
1639926860000|2021-12-19 15:14:20|1521.7|1505.7|1522.2|1506.2|1522.3|1506.3|1521.7|1505.7|6
1639926870000|2021-12-19 15:14:30|1522.7|1506.7|1523|1507|1523|1507|1522.39|1506.39|11
1639926880000|2021-12-19 15:14:40|1522.79|1506.79|1523.2|1507.2|1523.2|1507.2|1522.79|1506.79|3
1639926890000|2021-12-19 15:14:50|1522.92|1506.92|1523.1|1507.1|1523.25|1507.25|1522.92|1506.92|4
1639926900000|2021-12-19 15:15:00|1523.12|1507.12|1523.12|1507.12|1523.12|1507.12|1523.12|1507.12|1
1639926910000|2021-12-19 15:15:10|1523.38|1507.38|1523.1|1507.1|1523.4|1507.4|1523.1|1507.1|6
1639926920000|2021-12-19 15:15:20|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639926930000|2021-12-19 15:15:30|1523.55|1507.55|1524|1508|1524.25|1508.25|1523.5|1507.5|11
1639926940000|2021-12-19 15:15:40|1523.92|1507.92|1524.52|1508.52|1524.8|1508.8|1523.5|1507.5|7
1639926950000|2021-12-19 15:15:50|1524.3|1508.3|1524.9|1508.9|1525|1509|1524.3|1508.3|6
1639926960000|2021-12-19 15:16:00|1525|1509|1525.07|1509.07|1525.25|1509.25|1524.9|1508.9|6
1639926970000|2021-12-19 15:16:10|1524.75|1508.75|1524.3|1508.3|1524.75|1508.75|1523.85|1507.85|4
1639926980000|2021-12-19 15:16:20|1523.6|1507.6|1521.21|1505.21|1523.89|1507.89|1521.21|1505.21|11
1639926990000|2021-12-19 15:16:30|1520.39|1504.39|1521.7|1505.7|1521.7|1505.7|1520.39|1504.39|7
1639927010000|2021-12-19 15:16:50|1521.73|1505.73|1522.15|1506.15|1522.53|1506.53|1521.73|1505.73|7
1639927020000|2021-12-19 15:17:00|1522.2|1506.2|1522.31|1506.31|1522.55|1506.55|1522.2|1506.2|7
1639927030000|2021-12-19 15:17:10|1522.53|1506.53|1522.13|1506.13|1522.53|1506.53|1522.13|1506.13|3
1639927040000|2021-12-19 15:17:20|1522.34|1506.34|1521.5|1505.5|1522.4|1506.4|1521.5|1505.5|4
1639927050000|2021-12-19 15:17:30|1521|1505|1521|1505|1521|1505|1521|1505|1
1639927060000|2021-12-19 15:17:40|1520.5|1504.5|1520.22|1504.22|1520.9|1504.9|1520|1504|13
1639927070000|2021-12-19 15:17:50|1520|1504|1520.3|1504.3|1520.79|1504.79|1520|1504|9
1639927080000|2021-12-19 15:18:00|1520.5|1504.5|1520.79|1504.79|1520.79|1504.79|1520|1504|11
1639927090000|2021-12-19 15:18:10|1520.8|1504.8|1521.05|1505.05|1521.05|1505.05|1520.44|1504.44|11
1639927100000|2021-12-19 15:18:20|1521|1505|1520.72|1504.72|1521|1505|1520.5|1504.5|11
1639927110000|2021-12-19 15:18:30|1520.5|1504.5|1520.79|1504.79|1521|1505|1520.5|1504.5|11
1639927120000|2021-12-19 15:18:40|1520.5|1504.5|1520.25|1504.25|1520.5|1504.5|1520.25|1504.25|2
1639927130000|2021-12-19 15:18:50|1520.75|1504.75|1520.79|1504.79|1521|1505|1520.25|1504.25|9
1639927140000|2021-12-19 15:19:00|1520.72|1504.72|1520.5|1504.5|1520.72|1504.72|1520.5|1504.5|2
1639927160000|2021-12-19 15:19:20|1520.25|1504.25|1520.12|1504.12|1520.45|1504.45|1520.12|1504.12|3
1639927170000|2021-12-19 15:19:30|1520|1504|1520.13|1504.13|1520.5|1504.5|1520|1504|6
1639927180000|2021-12-19 15:19:40|1520|1504|1520|1504|1520.1|1504.1|1520|1504|4
1639927190000|2021-12-19 15:19:50|1519.5|1503.5|1518.5|1502.5|1519.5|1503.5|1518.5|1502.5|3
1639927200000|2021-12-19 15:20:00|1518.32|1502.32|1519.5|1503.5|1520.1|1504.1|1518.32|1502.32|10
1639927210000|2021-12-19 15:20:10|1519.92|1503.92|1519.76|1503.76|1520.17|1504.17|1519.45|1503.45|5
1639927220000|2021-12-19 15:20:20|1519.45|1503.45|1519.81|1503.81|1519.81|1503.81|1519.45|1503.45|3
1639927230000|2021-12-19 15:20:30|1520.3|1504.3|1519.95|1503.95|1520.3|1504.3|1519.9|1503.9|3
1639927240000|2021-12-19 15:20:40|1520.1|1504.1|1520.69|1504.69|1520.69|1504.69|1519.9|1503.9|5
1639927250000|2021-12-19 15:20:50|1521.39|1505.39|1521.65|1505.65|1521.65|1505.65|1520.8|1504.8|8
1639927260000|2021-12-19 15:21:00|1522.05|1506.05|1521.85|1505.85|1522.14|1506.14|1521.85|1505.85|5
1639927270000|2021-12-19 15:21:10|1522.2|1506.2|1522|1506|1522.25|1506.25|1521.5|1505.5|6
1639927280000|2021-12-19 15:21:20|1522.25|1506.25|1522.75|1506.75|1523|1507|1522.25|1506.25|10
1639927290000|2021-12-19 15:21:30|1522.87|1506.87|1522|1506|1522.87|1506.87|1522|1506|3
1639927300000|2021-12-19 15:21:40|1522.22|1506.22|1522|1506|1522.3|1506.3|1522|1506|3
1639927320000|2021-12-19 15:22:00|1522.4|1506.4|1522|1506|1522.4|1506.4|1522|1506|3
1639927330000|2021-12-19 15:22:10|1522.11|1506.11|1522|1506|1522.25|1506.25|1522|1506|3
1639927340000|2021-12-19 15:22:20|1521.94|1505.94|1522|1506|1522|1506|1521.89|1505.89|4
1639927360000|2021-12-19 15:22:40|1522.2|1506.2|1522.75|1506.75|1523.25|1507.25|1521.8|1505.8|9
1639927370000|2021-12-19 15:22:50|1522.92|1506.92|1522.92|1506.92|1522.92|1506.92|1522.92|1506.92|1
1639927380000|2021-12-19 15:23:00|1522.98|1506.98|1522.5|1506.5|1522.98|1506.98|1522.5|1506.5|3
1639927390000|2021-12-19 15:23:10|1523.55|1507.55|1523.5|1507.5|1523.92|1507.92|1522.92|1506.92|11
1639927400000|2021-12-19 15:23:20|1523.1|1507.1|1523.5|1507.5|1523.5|1507.5|1522.5|1506.5|11
1639927410000|2021-12-19 15:23:30|1523|1507|1523|1507|1523|1507|1522.37|1506.37|4
1639927420000|2021-12-19 15:23:40|1522.5|1506.5|1522.25|1506.25|1523|1507|1522.25|1506.25|4
1639927430000|2021-12-19 15:23:50|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1639927440000|2021-12-19 15:24:00|1522.09|1506.09|1522.92|1506.92|1522.92|1506.92|1521.5|1505.5|7
1639927450000|2021-12-19 15:24:10|1522.79|1506.79|1523.55|1507.55|1524.25|1508.25|1522.79|1506.79|14
1639927460000|2021-12-19 15:24:20|1523.57|1507.57|1523.94|1507.94|1523.94|1507.94|1523.57|1507.57|2
1639927470000|2021-12-19 15:24:30|1523.74|1507.74|1524.09|1508.09|1524.28|1508.28|1523.57|1507.57|7
1639927480000|2021-12-19 15:24:40|1524|1508|1523.57|1507.57|1524.5|1508.5|1523.57|1507.57|6
1639927490000|2021-12-19 15:24:50|1524|1508|1524.38|1508.38|1524.38|1508.38|1524|1508|2
1639927500000|2021-12-19 15:25:00|1524.25|1508.25|1524.5|1508.5|1524.5|1508.5|1524.25|1508.25|4
1639927510000|2021-12-19 15:25:10|1524.79|1508.79|1525.4|1509.4|1525.4|1509.4|1524.5|1508.5|4
1639927520000|2021-12-19 15:25:20|1526.04|1510.04|1527.3|1511.3|1527.3|1511.3|1526.04|1510.04|5
1639927530000|2021-12-19 15:25:30|1527.03|1511.03|1527.1|1511.1|1527.45|1511.45|1526.92|1510.92|7
1639927540000|2021-12-19 15:25:40|1527.13|1511.13|1528|1512|1528|1512|1527.1|1511.1|8
1639927560000|2021-12-19 15:26:00|1528.5|1512.5|1528.75|1512.75|1528.75|1512.75|1528.5|1512.5|2
1639927570000|2021-12-19 15:26:10|1529.15|1513.15|1529.1|1513.1|1530.05|1514.05|1528.92|1512.92|10
1639927590000|2021-12-19 15:26:30|1529.15|1513.15|1529|1513|1529.58|1513.58|1528.92|1512.92|6
1639927600000|2021-12-19 15:26:40|1529.5|1513.5|1529|1513|1529.5|1513.5|1529|1513|2
1639927610000|2021-12-19 15:26:50|1528.97|1512.97|1528.97|1512.97|1528.97|1512.97|1528.97|1512.97|1
1639927620000|2021-12-19 15:27:00|1529.06|1513.06|1529.25|1513.25|1529.25|1513.25|1528.92|1512.92|5
1639927630000|2021-12-19 15:27:10|1529.56|1513.56|1529.56|1513.56|1529.56|1513.56|1529.56|1513.56|1
1639927640000|2021-12-19 15:27:20|1529.68|1513.68|1529.75|1513.75|1529.95|1513.95|1529.68|1513.68|8
1639927650000|2021-12-19 15:27:30|1529.5|1513.5|1529.12|1513.12|1529.5|1513.5|1529.12|1513.12|3
1639927660000|2021-12-19 15:27:40|1529.31|1513.31|1529.22|1513.22|1529.81|1513.81|1528.81|1512.81|7
1639927670000|2021-12-19 15:27:50|1529.56|1513.56|1529.12|1513.12|1529.81|1513.81|1529.1|1513.1|8
1639927680000|2021-12-19 15:28:00|1528.81|1512.81|1527.5|1511.5|1528.81|1512.81|1527.5|1511.5|7
1639927690000|2021-12-19 15:28:10|1528.5|1512.5|1527.5|1511.5|1528.5|1512.5|1527.5|1511.5|3
1639927700000|2021-12-19 15:28:20|1527|1511|1527|1511|1527|1511|1527|1511|1
1639927710000|2021-12-19 15:28:30|1527.16|1511.16|1527|1511|1527.16|1511.16|1527|1511|2
1639927720000|2021-12-19 15:28:40|1526.92|1510.92|1527.42|1511.42|1527.42|1511.42|1526.92|1510.92|4
1639927730000|2021-12-19 15:28:50|1527|1511|1527.62|1511.62|1527.62|1511.62|1527|1511|3
1639927740000|2021-12-19 15:29:00|1528.2|1512.2|1528.58|1512.58|1528.58|1512.58|1528.2|1512.2|5
1639927750000|2021-12-19 15:29:10|1528.63|1512.63|1530.92|1514.92|1531|1515|1528.5|1512.5|14
1639927760000|2021-12-19 15:29:20|1530.59|1514.59|1531.09|1515.09|1531.09|1515.09|1530.36|1514.36|11
1639927770000|2021-12-19 15:29:30|1530.92|1514.92|1530.92|1514.92|1530.92|1514.92|1530.5|1514.5|3
1639927780000|2021-12-19 15:29:40|1530.77|1514.77|1530.15|1514.15|1530.77|1514.77|1530.15|1514.15|8
1639927790000|2021-12-19 15:29:50|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639927800000|2021-12-19 15:30:00|1530.35|1514.35|1530.5|1514.5|1530.5|1514.5|1530.35|1514.35|2
1639927810000|2021-12-19 15:30:10|1530.32|1514.32|1529.37|1513.37|1530.42|1514.42|1529.23|1513.23|7
1639927820000|2021-12-19 15:30:20|1529.23|1513.23|1529.5|1513.5|1529.75|1513.75|1529.23|1513.23|6
1639927840000|2021-12-19 15:30:40|1529.87|1513.87|1530.25|1514.25|1530.39|1514.39|1529.87|1513.87|4
1639927850000|2021-12-19 15:30:50|1530|1514|1529.23|1513.23|1530|1514|1529.23|1513.23|6
1639927860000|2021-12-19 15:31:00|1529|1513|1528.5|1512.5|1529|1513|1528.5|1512.5|2
1639927870000|2021-12-19 15:31:10|1528.3|1512.3|1528.35|1512.35|1528.35|1512.35|1528.27|1512.27|3
1639927880000|2021-12-19 15:31:20|1528.1|1512.1|1528.1|1512.1|1528.1|1512.1|1528.1|1512.1|1
1639927910000|2021-12-19 15:31:50|1528.04|1512.04|1528.04|1512.04|1528.04|1512.04|1528.04|1512.04|1
1639927920000|2021-12-19 15:32:00|1527.96|1511.96|1527.96|1511.96|1527.96|1511.96|1527.96|1511.96|1
1639927930000|2021-12-19 15:32:10|1528.2|1512.2|1529.5|1513.5|1529.5|1513.5|1528.12|1512.12|9
1639927940000|2021-12-19 15:32:20|1529.82|1513.82|1530.75|1514.75|1531|1515|1529.5|1513.5|8
1639927950000|2021-12-19 15:32:30|1530.5|1514.5|1529|1513|1530.5|1514.5|1529|1513|8
1639927960000|2021-12-19 15:32:40|1529.5|1513.5|1529|1513|1529.5|1513.5|1529|1513|14
1639927970000|2021-12-19 15:32:50|1528.6|1512.6|1528.6|1512.6|1528.85|1512.85|1528.35|1512.35|4
1639927980000|2021-12-19 15:33:00|1528.85|1512.85|1528.81|1512.81|1529|1513|1528.35|1512.35|7
1639927990000|2021-12-19 15:33:10|1529|1513|1530.75|1514.75|1531|1515|1529|1513|11
1639928000000|2021-12-19 15:33:20|1531.45|1515.45|1530.72|1514.72|1531.45|1515.45|1530.39|1514.39|10
1639928010000|2021-12-19 15:33:30|1530.5|1514.5|1530.62|1514.62|1530.92|1514.92|1530.33|1514.33|15
1639928020000|2021-12-19 15:33:40|1530.33|1514.33|1530.79|1514.79|1531|1515|1530.33|1514.33|8
1639928030000|2021-12-19 15:33:50|1530.5|1514.5|1530.79|1514.79|1530.79|1514.79|1530.5|1514.5|2
1639928040000|2021-12-19 15:34:00|1530.5|1514.5|1530.74|1514.74|1530.95|1514.95|1530.45|1514.45|7
1639928050000|2021-12-19 15:34:10|1530.7|1514.7|1529.5|1513.5|1530.7|1514.7|1529.5|1513.5|5
1639928060000|2021-12-19 15:34:20|1529.92|1513.92|1529.92|1513.92|1529.92|1513.92|1529.5|1513.5|3
1639928070000|2021-12-19 15:34:30|1529.5|1513.5|1529.5|1513.5|1529.92|1513.92|1529.5|1513.5|3
1639928190000|2021-12-19 15:36:30|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1529.3|1513.3|1
1639928200000|2021-12-19 15:36:40|1529.22|1513.22|1528|1512|1529.22|1513.22|1528|1512|6
1639928210000|2021-12-19 15:36:50|1528.19|1512.19|1528.54|1512.54|1528.85|1512.85|1528.19|1512.19|5
1639928220000|2021-12-19 15:37:00|1528.35|1512.35|1528.35|1512.35|1528.35|1512.35|1528.35|1512.35|1
1639928230000|2021-12-19 15:37:10|1528.45|1512.45|1528.45|1512.45|1528.45|1512.45|1528.45|1512.45|1
1639928240000|2021-12-19 15:37:20|1528.4|1512.4|1527.6|1511.6|1528.4|1512.4|1527.6|1511.6|2
1639928250000|2021-12-19 15:37:30|1527.5|1511.5|1527.25|1511.25|1527.5|1511.5|1527.17|1511.17|6
1639928260000|2021-12-19 15:37:40|1527|1511|1527|1511|1527.3|1511.3|1527|1511|4
1639928270000|2021-12-19 15:37:50|1527.2|1511.2|1526.88|1510.88|1527.2|1511.2|1526.88|1510.88|3
1639928280000|2021-12-19 15:38:00|1527.15|1511.15|1526.75|1510.75|1527.15|1511.15|1526.6|1510.6|3
1639928290000|2021-12-19 15:38:10|1527.15|1511.15|1527.25|1511.25|1527.65|1511.65|1526.88|1510.88|9
1639928300000|2021-12-19 15:38:20|1527.31|1511.31|1527.58|1511.58|1527.65|1511.65|1527.31|1511.31|13
1639928310000|2021-12-19 15:38:30|1527.5|1511.5|1527.58|1511.58|1527.65|1511.65|1527.5|1511.5|5
1639928320000|2021-12-19 15:38:40|1527.5|1511.5|1527.58|1511.58|1527.58|1511.58|1527.5|1511.5|6
1639928330000|2021-12-19 15:38:50|1527.5|1511.5|1527.5|1511.5|1528|1512|1527.5|1511.5|11
1639928340000|2021-12-19 15:39:00|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1
1639928350000|2021-12-19 15:39:10|1527.5|1511.5|1527.96|1511.96|1527.96|1511.96|1527.5|1511.5|4
1639928360000|2021-12-19 15:39:20|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639928410000|2021-12-19 15:40:10|1527.15|1511.15|1527.15|1511.15|1527.15|1511.15|1527.15|1511.15|1
1639928420000|2021-12-19 15:40:20|1526.65|1510.65|1526.5|1510.5|1526.8|1510.8|1526.5|1510.5|5
1639928430000|2021-12-19 15:40:30|1526.7|1510.7|1527.52|1511.52|1527.52|1511.52|1526.7|1510.7|3
1639928440000|2021-12-19 15:40:40|1527.54|1511.54|1527.52|1511.52|1527.54|1511.54|1527.5|1511.5|3
1639928450000|2021-12-19 15:40:50|1527.54|1511.54|1528.5|1512.5|1528.5|1512.5|1527.52|1511.52|6
1639928460000|2021-12-19 15:41:00|1528.4|1512.4|1528.5|1512.5|1528.7|1512.7|1528.04|1512.04|8
1639928470000|2021-12-19 15:41:10|1528.04|1512.04|1528.04|1512.04|1528.04|1512.04|1528.04|1512.04|1
1639928480000|2021-12-19 15:41:20|1528.4|1512.4|1528.5|1512.5|1528.5|1512.5|1528.4|1512.4|2
1639928490000|2021-12-19 15:41:30|1528.45|1512.45|1527.79|1511.79|1528.5|1512.5|1527.5|1511.5|10
1639928500000|2021-12-19 15:41:40|1527.5|1511.5|1528|1512|1528|1512|1527.5|1511.5|4
1639928510000|2021-12-19 15:41:50|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639928520000|2021-12-19 15:42:00|1527.4|1511.4|1527.4|1511.4|1527.4|1511.4|1527.4|1511.4|1
1639928530000|2021-12-19 15:42:10|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639928540000|2021-12-19 15:42:20|1527.22|1511.22|1526.5|1510.5|1527.22|1511.22|1526.5|1510.5|3
1639928550000|2021-12-19 15:42:30|1526|1510|1525.5|1509.5|1526|1510|1525.5|1509.5|2
1639928560000|2021-12-19 15:42:40|1525.92|1509.92|1526.12|1510.12|1526.12|1510.12|1525.92|1509.92|5
1639928570000|2021-12-19 15:42:50|1526|1510|1526.5|1510.5|1526.5|1510.5|1526|1510|2
1639928580000|2021-12-19 15:43:00|1526.53|1510.53|1526.5|1510.5|1526.55|1510.55|1526.5|1510.5|3
1639928590000|2021-12-19 15:43:10|1526.79|1510.79|1526.92|1510.92|1527.35|1511.35|1526.5|1510.5|8
1639928600000|2021-12-19 15:43:20|1527.45|1511.45|1527|1511|1527.45|1511.45|1527|1511|2
1639928630000|2021-12-19 15:43:50|1527.07|1511.07|1526.92|1510.92|1527.07|1511.07|1526.92|1510.92|2
1639928640000|2021-12-19 15:44:00|1527.09|1511.09|1526.6|1510.6|1527.09|1511.09|1526.6|1510.6|3
1639928650000|2021-12-19 15:44:10|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.44|1510.44|3
1639928660000|2021-12-19 15:44:20|1526.4|1510.4|1526.4|1510.4|1526.4|1510.4|1526.4|1510.4|1
1639928670000|2021-12-19 15:44:30|1526.07|1510.07|1526|1510|1526.07|1510.07|1525.6|1509.6|5
1639928700000|2021-12-19 15:45:00|1525.79|1509.79|1526|1510|1526.3|1510.3|1525.5|1509.5|11
1639928720000|2021-12-19 15:45:20|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1639928760000|2021-12-19 15:46:00|1526.58|1510.58|1527|1511|1527.45|1511.45|1526.58|1510.58|4
1639928780000|2021-12-19 15:46:20|1526.94|1510.94|1526.6|1510.6|1526.94|1510.94|1526.6|1510.6|2
1639928790000|2021-12-19 15:46:30|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1639928800000|2021-12-19 15:46:40|1526.44|1510.44|1526.9|1510.9|1527.35|1511.35|1526.44|1510.44|9
1639928810000|2021-12-19 15:46:50|1526.5|1510.5|1526.5|1510.5|1527|1511|1526.5|1510.5|8
1639928840000|2021-12-19 15:47:20|1525.57|1509.57|1525.57|1509.57|1525.57|1509.57|1525.57|1509.57|1
1639928850000|2021-12-19 15:47:30|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.43|1509.43|3
1639928860000|2021-12-19 15:47:40|1524.65|1508.65|1524.5|1508.5|1524.65|1508.65|1524.5|1508.5|2
1639928870000|2021-12-19 15:47:50|1524.72|1508.72|1524.5|1508.5|1524.72|1508.72|1524.5|1508.5|2
1639928880000|2021-12-19 15:48:00|1524.79|1508.79|1524.99|1508.99|1525.2|1509.2|1524.79|1508.79|3
1639928890000|2021-12-19 15:48:10|1524.7|1508.7|1524.6|1508.6|1524.99|1508.99|1524.6|1508.6|4
1639928920000|2021-12-19 15:48:40|1524.5|1508.5|1523.5|1507.5|1524.5|1508.5|1523.5|1507.5|3
1639928940000|2021-12-19 15:49:00|1523.92|1507.92|1524.5|1508.5|1525.2|1509.2|1523.92|1507.92|10
1639929000000|2021-12-19 15:50:00|1524.79|1508.79|1524.79|1508.79|1524.79|1508.79|1524.79|1508.79|1
1639929010000|2021-12-19 15:50:10|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639929020000|2021-12-19 15:50:20|1524.35|1508.35|1524.5|1508.5|1524.5|1508.5|1524.35|1508.35|2
1639929030000|2021-12-19 15:50:30|1524.1|1508.1|1524.1|1508.1|1524.1|1508.1|1524.1|1508.1|1
1639929040000|2021-12-19 15:50:40|1523.6|1507.6|1523.6|1507.6|1523.6|1507.6|1523.6|1507.6|1
1639929050000|2021-12-19 15:50:50|1524|1508|1524|1508|1524|1508|1524|1508|1
1639929080000|2021-12-19 15:51:20|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639929090000|2021-12-19 15:51:30|1523.75|1507.75|1524|1508|1524|1508|1523.75|1507.75|2
1639929100000|2021-12-19 15:51:40|1524.5|1508.5|1525.35|1509.35|1525.35|1509.35|1524.5|1508.5|7
1639929120000|2021-12-19 15:52:00|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1639929130000|2021-12-19 15:52:10|1525.79|1509.79|1527.5|1511.5|1527.72|1511.72|1525.79|1509.79|11
1639929140000|2021-12-19 15:52:20|1527.72|1511.72|1527.5|1511.5|1528|1512|1527.5|1511.5|4
1639929150000|2021-12-19 15:52:30|1527.75|1511.75|1528|1512|1528|1512|1527.75|1511.75|2
1639929160000|2021-12-19 15:52:40|1528.2|1512.2|1528|1512|1528.2|1512.2|1528|1512|2
1639929180000|2021-12-19 15:53:00|1528.4|1512.4|1528|1512|1528.4|1512.4|1528|1512|2
1639929190000|2021-12-19 15:53:10|1527.82|1511.82|1527.5|1511.5|1527.82|1511.82|1527.5|1511.5|2
1639929200000|2021-12-19 15:53:20|1527.45|1511.45|1527|1511|1527.45|1511.45|1527|1511|3
1639929210000|2021-12-19 15:53:30|1526.5|1510.5|1525.5|1509.5|1526.5|1510.5|1525.5|1509.5|4
1639929220000|2021-12-19 15:53:40|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639929230000|2021-12-19 15:53:50|1524|1508|1524.43|1508.43|1524.43|1508.43|1524|1508|2
1639929240000|2021-12-19 15:54:00|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639929260000|2021-12-19 15:54:20|1525|1509|1524.82|1508.82|1525|1509|1524.5|1508.5|5
1639929270000|2021-12-19 15:54:30|1525|1509|1525.08|1509.08|1525.08|1509.08|1525|1509|2
1639929280000|2021-12-19 15:54:40|1525|1509|1525|1509|1525.15|1509.15|1525|1509|3
1639929300000|2021-12-19 15:55:00|1525.5|1509.5|1526|1510|1526|1510|1525.5|1509.5|2
1639929330000|2021-12-19 15:55:30|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1
1639929340000|2021-12-19 15:55:40|1525.5|1509.5|1525.35|1509.35|1525.5|1509.5|1525.35|1509.35|2
1639929350000|2021-12-19 15:55:50|1525|1509|1524.5|1508.5|1525|1509|1524.45|1508.45|6
1639929360000|2021-12-19 15:56:00|1524.72|1508.72|1524.5|1508.5|1524.72|1508.72|1524.44|1508.44|4
1639929370000|2021-12-19 15:56:10|1524|1508|1523.5|1507.5|1524.25|1508.25|1523.5|1507.5|11
1639929380000|2021-12-19 15:56:20|1523.92|1507.92|1524.25|1508.25|1524.25|1508.25|1523.5|1507.5|5
1639929390000|2021-12-19 15:56:30|1524|1508|1524|1508|1524|1508|1524|1508|1
1639929400000|2021-12-19 15:56:40|1524.2|1508.2|1524.2|1508.2|1524.2|1508.2|1524.2|1508.2|1
1639929410000|2021-12-19 15:56:50|1524.5|1508.5|1524.6|1508.6|1524.6|1508.6|1524.3|1508.3|5
1639929420000|2021-12-19 15:57:00|1524.92|1508.92|1524.92|1508.92|1524.92|1508.92|1524.92|1508.92|1
1639929430000|2021-12-19 15:57:10|1525.33|1509.33|1525.33|1509.33|1525.33|1509.33|1525.33|1509.33|1
1639929450000|2021-12-19 15:57:30|1525.02|1509.02|1524.6|1508.6|1525.02|1509.02|1524.6|1508.6|5
1639929460000|2021-12-19 15:57:40|1524.65|1508.65|1524.98|1508.98|1524.98|1508.98|1524.65|1508.65|2
1639929470000|2021-12-19 15:57:50|1525.35|1509.35|1525.5|1509.5|1525.5|1509.5|1525.35|1509.35|2
1639929480000|2021-12-19 15:58:00|1525.48|1509.48|1526.07|1510.07|1526.07|1510.07|1525.35|1509.35|6
1639929490000|2021-12-19 15:58:10|1525.99|1509.99|1526.69|1510.69|1526.69|1510.69|1525.99|1509.99|10
1639929500000|2021-12-19 15:58:20|1526.5|1510.5|1526.79|1510.79|1526.79|1510.79|1526.5|1510.5|12
1639929510000|2021-12-19 15:58:30|1526.5|1510.5|1526.5|1510.5|1526.79|1510.79|1526.5|1510.5|3
1639929520000|2021-12-19 15:58:40|1526.3|1510.3|1526.3|1510.3|1526.3|1510.3|1526.3|1510.3|1
1639929530000|2021-12-19 15:58:50|1526.52|1510.52|1526.75|1510.75|1527|1511|1526.5|1510.5|6
1639929540000|2021-12-19 15:59:00|1526.5|1510.5|1527|1511|1527.15|1511.15|1526.5|1510.5|11
1639929550000|2021-12-19 15:59:10|1526.92|1510.92|1526.92|1510.92|1526.92|1510.92|1526.5|1510.5|5
1639929560000|2021-12-19 15:59:20|1526.5|1510.5|1526.82|1510.82|1527|1511|1526.5|1510.5|4
1639929570000|2021-12-19 15:59:30|1526.5|1510.5|1526.82|1510.82|1526.82|1510.82|1526.5|1510.5|2
1639929580000|2021-12-19 15:59:40|1526.5|1510.5|1526.54|1510.54|1526.82|1510.82|1526.5|1510.5|3
1639929590000|2021-12-19 15:59:50|1526.84|1510.84|1527.72|1511.72|1527.72|1511.72|1526.84|1510.84|3
1639929600000|2021-12-19 16:00:00|1528.35|1512.35|1527.5|1511.5|1528.35|1512.35|1527.5|1511.5|5
1639929620000|2021-12-19 16:00:20|1527.12|1511.12|1526.5|1510.5|1527.12|1511.12|1526.5|1510.5|3
1639929630000|2021-12-19 16:00:30|1526.37|1510.37|1525.57|1509.57|1526.37|1510.37|1525.57|1509.57|3
1639929640000|2021-12-19 16:00:40|1525.55|1509.55|1525.2|1509.2|1525.55|1509.55|1525.2|1509.2|2
1639929650000|2021-12-19 16:00:50|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1525.15|1509.15|1
1639929660000|2021-12-19 16:01:00|1525|1509|1524.5|1508.5|1525|1509|1524.5|1508.5|2
1639929680000|2021-12-19 16:01:20|1524.75|1508.75|1526.5|1510.5|1526.5|1510.5|1524.75|1508.75|10
1639929690000|2021-12-19 16:01:30|1526.65|1510.65|1526.5|1510.5|1526.95|1510.95|1526.3|1510.3|6
1639929700000|2021-12-19 16:01:40|1526.9|1510.9|1527.25|1511.25|1527.3|1511.3|1526.9|1510.9|3
1639929710000|2021-12-19 16:01:50|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1
1639929740000|2021-12-19 16:02:20|1527.39|1511.39|1527.15|1511.15|1527.5|1511.5|1527.15|1511.15|3
1639929750000|2021-12-19 16:02:30|1526.63|1510.63|1527.22|1511.22|1527.5|1511.5|1526.63|1510.63|6
1639929760000|2021-12-19 16:02:40|1526.8|1510.8|1527.3|1511.3|1527.3|1511.3|1526.8|1510.8|2
1639929770000|2021-12-19 16:02:50|1527.24|1511.24|1527.24|1511.24|1527.24|1511.24|1527.24|1511.24|1
1639929780000|2021-12-19 16:03:00|1527.3|1511.3|1527.3|1511.3|1527.3|1511.3|1527.3|1511.3|1
1639929790000|2021-12-19 16:03:10|1527.5|1511.5|1527.8|1511.8|1527.8|1511.8|1527.5|1511.5|2
1639929800000|2021-12-19 16:03:20|1527.5|1511.5|1527.5|1511.5|1527.9|1511.9|1527.5|1511.5|4
1639929810000|2021-12-19 16:03:30|1527.9|1511.9|1527.43|1511.43|1527.9|1511.9|1527.38|1511.38|9
1639929820000|2021-12-19 16:03:40|1527.56|1511.56|1527.5|1511.5|1527.68|1511.68|1527.5|1511.5|15
1639929830000|2021-12-19 16:03:50|1527.41|1511.41|1527.37|1511.37|1527.41|1511.41|1527.37|1511.37|2
1639929840000|2021-12-19 16:04:00|1527.21|1511.21|1527.26|1511.26|1527.26|1511.26|1527.21|1511.21|2
1639929850000|2021-12-19 16:04:10|1527.29|1511.29|1527.29|1511.29|1527.29|1511.29|1527.29|1511.29|1
1639929860000|2021-12-19 16:04:20|1526.99|1510.99|1526.99|1510.99|1526.99|1510.99|1526.99|1510.99|1
1639929880000|2021-12-19 16:04:40|1527.06|1511.06|1527.04|1511.04|1527.25|1511.25|1527.04|1511.04|5
1639929890000|2021-12-19 16:04:50|1527.06|1511.06|1527.15|1511.15|1527.15|1511.15|1527.06|1511.06|2
1639929900000|2021-12-19 16:05:00|1527.1|1511.1|1527.06|1511.06|1527.1|1511.1|1527.06|1511.06|2
1639929910000|2021-12-19 16:05:10|1526.97|1510.97|1527.06|1511.06|1527.06|1511.06|1526.5|1510.5|4
1639929920000|2021-12-19 16:05:20|1527.2|1511.2|1527.46|1511.46|1527.46|1511.46|1527.06|1511.06|4
1639929930000|2021-12-19 16:05:30|1527.27|1511.27|1527.5|1511.5|1527.7|1511.7|1527.27|1511.27|6
1639929940000|2021-12-19 16:05:40|1527.75|1511.75|1527.5|1511.5|1527.75|1511.75|1527.5|1511.5|3
1639929970000|2021-12-19 16:06:10|1527.56|1511.56|1527.5|1511.5|1527.56|1511.56|1527.5|1511.5|2
1639929990000|2021-12-19 16:06:30|1528.1|1512.1|1529|1513|1529|1513|1528.1|1512.1|8
1639930010000|2021-12-19 16:06:50|1529.15|1513.15|1529.81|1513.81|1529.81|1513.81|1528.75|1512.75|5
1639930020000|2021-12-19 16:07:00|1530|1514|1529.84|1513.84|1530|1514|1529.34|1513.34|11
1639930030000|2021-12-19 16:07:10|1529.34|1513.34|1529.44|1513.44|1530|1514|1529.34|1513.34|10
1639930040000|2021-12-19 16:07:20|1529.5|1513.5|1530.16|1514.16|1530.35|1514.35|1529.5|1513.5|9
1639930060000|2021-12-19 16:07:40|1530.24|1514.24|1530.24|1514.24|1530.24|1514.24|1530.24|1514.24|1
1639930090000|2021-12-19 16:08:10|1530.04|1514.04|1529.54|1513.54|1530.04|1514.04|1529.5|1513.5|3
1639930100000|2021-12-19 16:08:20|1529.42|1513.42|1530.03|1514.03|1530.03|1514.03|1529.42|1513.42|3
1639930110000|2021-12-19 16:08:30|1530.24|1514.24|1529.55|1513.55|1530.24|1514.24|1529.5|1513.5|4
1639930120000|2021-12-19 16:08:40|1529.5|1513.5|1528.5|1512.5|1529.5|1513.5|1528.5|1512.5|4
1639930130000|2021-12-19 16:08:50|1528.25|1512.25|1528|1512|1528.25|1512.25|1528|1512|4
1639930140000|2021-12-19 16:09:00|1527.5|1511.5|1528|1512|1528|1512|1527.5|1511.5|4
1639930150000|2021-12-19 16:09:10|1528.5|1512.5|1528.38|1512.38|1528.5|1512.5|1527.91|1511.91|4
1639930160000|2021-12-19 16:09:20|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1639930180000|2021-12-19 16:09:40|1528.38|1512.38|1528.7|1512.7|1528.7|1512.7|1528.05|1512.05|4
1639930190000|2021-12-19 16:09:50|1528.95|1512.95|1529.92|1513.92|1529.92|1513.92|1528.7|1512.7|7
1639930210000|2021-12-19 16:10:10|1529.99|1513.99|1530|1514|1530.5|1514.5|1529.98|1513.98|10
1639930220000|2021-12-19 16:10:20|1530.04|1514.04|1530.1|1514.1|1530.1|1514.1|1530.04|1514.04|2
1639930230000|2021-12-19 16:10:30|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639930250000|2021-12-19 16:10:50|1530.3|1514.3|1530.5|1514.5|1530.5|1514.5|1530.3|1514.3|2
1639930270000|2021-12-19 16:11:10|1530.65|1514.65|1531|1515|1531|1515|1530.5|1514.5|6
1639930290000|2021-12-19 16:11:30|1531.35|1515.35|1531|1515|1531.35|1515.35|1531|1515|3
1639930310000|2021-12-19 16:11:50|1531.15|1515.15|1531.75|1515.75|1532|1516|1531.15|1515.15|4
1639930320000|2021-12-19 16:12:00|1532|1516|1531.92|1515.92|1532.25|1516.25|1531.75|1515.75|6
1639930330000|2021-12-19 16:12:10|1532.1|1516.1|1532|1516|1532.45|1516.45|1532|1516|5
1639930340000|2021-12-19 16:12:20|1532.44|1516.44|1532.13|1516.13|1532.44|1516.44|1531.78|1515.78|4
1639930350000|2021-12-19 16:12:30|1532.15|1516.15|1533.3|1517.3|1533.3|1517.3|1531.78|1515.78|5
1639930360000|2021-12-19 16:12:40|1533|1517|1533|1517|1533.45|1517.45|1533|1517|4
1639930380000|2021-12-19 16:13:00|1533.15|1517.15|1533|1517|1533.15|1517.15|1533|1517|2
1639930390000|2021-12-19 16:13:10|1533.3|1517.3|1533|1517|1533.3|1517.3|1533|1517|2
1639930410000|2021-12-19 16:13:30|1532.92|1516.92|1532.79|1516.79|1532.92|1516.92|1532.79|1516.79|2
1639930420000|2021-12-19 16:13:40|1532.91|1516.91|1532.5|1516.5|1533.13|1517.13|1532.5|1516.5|3
1639930430000|2021-12-19 16:13:50|1532.92|1516.92|1533.06|1517.06|1533.1|1517.1|1532.5|1516.5|9
1639930440000|2021-12-19 16:14:00|1532.77|1516.77|1533|1517|1533.35|1517.35|1532.77|1516.77|5
1639930450000|2021-12-19 16:14:10|1533.35|1517.35|1532.92|1516.92|1533.35|1517.35|1532.92|1516.92|2
1639930460000|2021-12-19 16:14:20|1533.35|1517.35|1533|1517|1533.35|1517.35|1533|1517|3
1639930490000|2021-12-19 16:14:50|1533.35|1517.35|1532.89|1516.89|1533.35|1517.35|1532.25|1516.25|5
1639930500000|2021-12-19 16:15:00|1532.39|1516.39|1532.25|1516.25|1532.89|1516.89|1532.24|1516.24|5
1639930510000|2021-12-19 16:15:10|1532.4|1516.4|1532.75|1516.75|1532.84|1516.84|1532.25|1516.25|7
1639930520000|2021-12-19 16:15:20|1532.68|1516.68|1532.75|1516.75|1532.75|1516.75|1532.32|1516.32|4
1639930530000|2021-12-19 16:15:30|1532.25|1516.25|1532.13|1516.13|1532.75|1516.75|1532|1516|8
1639930540000|2021-12-19 16:15:40|1532.28|1516.28|1531.83|1515.83|1532.28|1516.28|1531.83|1515.83|7
1639930550000|2021-12-19 16:15:50|1532.25|1516.25|1532.41|1516.41|1532.41|1516.41|1532.25|1516.25|4
1639930560000|2021-12-19 16:16:00|1532.29|1516.29|1531.89|1515.89|1532.29|1516.29|1531.89|1515.89|4
1639930570000|2021-12-19 16:16:10|1532.15|1516.15|1531.5|1515.5|1532.15|1516.15|1531.5|1515.5|4
1639930580000|2021-12-19 16:16:20|1531.38|1515.38|1531.38|1515.38|1531.38|1515.38|1531.25|1515.25|3
1639930590000|2021-12-19 16:16:30|1531.5|1515.5|1531.45|1515.45|1531.5|1515.5|1531.45|1515.45|2
1639930600000|2021-12-19 16:16:40|1531.4|1515.4|1531|1515|1531.4|1515.4|1530.5|1514.5|3
1639930610000|2021-12-19 16:16:50|1531.09|1515.09|1530.54|1514.54|1531.09|1515.09|1530.54|1514.54|5
1639930620000|2021-12-19 16:17:00|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1639930630000|2021-12-19 16:17:10|1530.75|1514.75|1530.82|1514.82|1530.82|1514.82|1530.5|1514.5|4
1639930650000|2021-12-19 16:17:30|1531.3|1515.3|1531.22|1515.22|1531.3|1515.3|1531.22|1515.22|2
1639930660000|2021-12-19 16:17:40|1531.55|1515.55|1532.76|1516.76|1533|1517|1531.55|1515.55|14
1639930670000|2021-12-19 16:17:50|1532.36|1516.36|1532.9|1516.9|1532.9|1516.9|1532.34|1516.34|10
1639930680000|2021-12-19 16:18:00|1533|1517|1532.88|1516.88|1533|1517|1532.88|1516.88|2
1639930690000|2021-12-19 16:18:10|1533|1517|1532.34|1516.34|1533|1517|1532.34|1516.34|7
1639930700000|2021-12-19 16:18:20|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639930710000|2021-12-19 16:18:30|1533|1517|1533|1517|1533|1517|1532.5|1516.5|3
1639930720000|2021-12-19 16:18:40|1532.63|1516.63|1532.5|1516.5|1533|1517|1532.42|1516.42|7
1639930730000|2021-12-19 16:18:50|1533|1517|1532.72|1516.72|1533|1517|1532.5|1516.5|5
1639930740000|2021-12-19 16:19:00|1532.5|1516.5|1533.75|1517.75|1533.9|1517.9|1532.5|1516.5|12
1639930750000|2021-12-19 16:19:10|1533.5|1517.5|1533.79|1517.79|1534.15|1518.15|1533.5|1517.5|6
1639930760000|2021-12-19 16:19:20|1533.94|1517.94|1534|1518|1534|1518|1533.94|1517.94|2
1639930770000|2021-12-19 16:19:30|1534.29|1518.29|1534.35|1518.35|1534.35|1518.35|1534.29|1518.29|2
1639930780000|2021-12-19 16:19:40|1534|1518|1533.5|1517.5|1534|1518|1533.5|1517.5|5
1639930790000|2021-12-19 16:19:50|1533.79|1517.79|1533.5|1517.5|1534.25|1518.25|1533.35|1517.35|14
1639930800000|2021-12-19 16:20:00|1533.35|1517.35|1533.23|1517.23|1533.5|1517.5|1533.23|1517.23|3
1639930810000|2021-12-19 16:20:10|1533.73|1517.73|1533.92|1517.92|1534|1518|1533.48|1517.48|6
1639930820000|2021-12-19 16:20:20|1533.97|1517.97|1534.3|1518.3|1534.3|1518.3|1533.5|1517.5|9
1639930830000|2021-12-19 16:20:30|1534|1518|1533.5|1517.5|1534.3|1518.3|1533.5|1517.5|7
1639930840000|2021-12-19 16:20:40|1533.13|1517.13|1533.1|1517.1|1533.13|1517.13|1533.1|1517.1|2
1639930850000|2021-12-19 16:20:50|1533|1517|1532.79|1516.79|1533.1|1517.1|1532.79|1516.79|6
1639930860000|2021-12-19 16:21:00|1532.5|1516.5|1541.69|1525.69|1541.69|1525.69|1532.5|1516.5|23
1639930870000|2021-12-19 16:21:10|1541.65|1525.65|1538.95|1522.95|1541.65|1525.65|1537.97|1521.97|28
1639930880000|2021-12-19 16:21:20|1538.87|1522.87|1541|1525|1541|1525|1538.87|1522.87|17
1639930890000|2021-12-19 16:21:30|1540.97|1524.97|1541|1525|1542|1526|1540.97|1524.97|16
1639930900000|2021-12-19 16:21:40|1541.1|1525.1|1541|1525|1541.15|1525.15|1540.43|1524.43|8
1639930910000|2021-12-19 16:21:50|1541.05|1525.05|1540.92|1524.92|1541.35|1525.35|1540.92|1524.92|5
1639930920000|2021-12-19 16:22:00|1541.03|1525.03|1541.94|1525.94|1541.94|1525.94|1540.92|1524.92|9
1639930930000|2021-12-19 16:22:10|1542|1526|1540.5|1524.5|1542|1526|1540.5|1524.5|6
1639930940000|2021-12-19 16:22:20|1540.4|1524.4|1539.5|1523.5|1540.4|1524.4|1539.36|1523.36|6
1639930950000|2021-12-19 16:22:30|1539.47|1523.47|1539.47|1523.47|1539.47|1523.47|1539.47|1523.47|1
1639930960000|2021-12-19 16:22:40|1539.43|1523.43|1539.22|1523.22|1539.43|1523.43|1538.97|1522.97|4
1639930970000|2021-12-19 16:22:50|1538.97|1522.97|1539.43|1523.43|1539.43|1523.43|1538.84|1522.84|5
1639930980000|2021-12-19 16:23:00|1539.25|1523.25|1539.4|1523.4|1539.4|1523.4|1539|1523|5
1639930990000|2021-12-19 16:23:10|1538.85|1522.85|1537.5|1521.5|1538.85|1522.85|1537.31|1521.31|7
1639931000000|2021-12-19 16:23:20|1537.18|1521.18|1537.92|1521.92|1537.92|1521.92|1537.18|1521.18|9
1639931010000|2021-12-19 16:23:30|1537.5|1521.5|1537.5|1521.5|1538.25|1522.25|1537.5|1521.5|7
1639931020000|2021-12-19 16:23:40|1536.45|1520.45|1534.52|1518.52|1536.45|1520.45|1534.52|1518.52|9
1639931030000|2021-12-19 16:23:50|1534.51|1518.51|1533.5|1517.5|1534.51|1518.51|1533.5|1517.5|12
1639931040000|2021-12-19 16:24:00|1533.82|1517.82|1533.75|1517.75|1533.9|1517.9|1533.4|1517.4|10
1639931050000|2021-12-19 16:24:10|1534|1518|1534.81|1518.81|1534.81|1518.81|1533.92|1517.92|5
1639931060000|2021-12-19 16:24:20|1534.5|1518.5|1534|1518|1535|1519|1534|1518|9
1639931070000|2021-12-19 16:24:30|1533.5|1517.5|1533.92|1517.92|1534|1518|1533.5|1517.5|3
1639931080000|2021-12-19 16:24:40|1534.25|1518.25|1534.75|1518.75|1534.95|1518.95|1534.25|1518.25|9
1639931090000|2021-12-19 16:24:50|1534.81|1518.81|1534.79|1518.79|1534.81|1518.81|1534.79|1518.79|2
1639931100000|2021-12-19 16:25:00|1534.5|1518.5|1533.92|1517.92|1534.5|1518.5|1533.5|1517.5|5
1639931110000|2021-12-19 16:25:10|1533.5|1517.5|1533.84|1517.84|1534|1518|1533.5|1517.5|15
1639931120000|2021-12-19 16:25:20|1533.44|1517.44|1532.5|1516.5|1533.44|1517.44|1532.43|1516.43|8
1639931130000|2021-12-19 16:25:30|1532|1516|1531.75|1515.75|1532|1516|1531.26|1515.26|11
1639931140000|2021-12-19 16:25:40|1531.5|1515.5|1531.82|1515.82|1531.82|1515.82|1531.5|1515.5|8
1639931150000|2021-12-19 16:25:50|1531.5|1515.5|1531.82|1515.82|1531.82|1515.82|1531.5|1515.5|10
1639931160000|2021-12-19 16:26:00|1531.5|1515.5|1531.2|1515.2|1531.5|1515.5|1531.2|1515.2|2
1639931170000|2021-12-19 16:26:10|1531|1515|1530.34|1514.34|1531|1515|1530.29|1514.29|5
1639931180000|2021-12-19 16:26:20|1530.5|1514.5|1530.5|1514.5|1530.82|1514.82|1530.42|1514.42|14
1639931190000|2021-12-19 16:26:30|1531|1515|1531.75|1515.75|1531.95|1515.95|1530.5|1514.5|9
1639931200000|2021-12-19 16:26:40|1531.79|1515.79|1532.57|1516.57|1532.85|1516.85|1531.5|1515.5|13
1639931210000|2021-12-19 16:26:50|1532.72|1516.72|1532.9|1516.9|1533.15|1517.15|1532.5|1516.5|8
1639931220000|2021-12-19 16:27:00|1532.5|1516.5|1532.72|1516.72|1532.72|1516.72|1532|1516|5
1639931240000|2021-12-19 16:27:20|1532.53|1516.53|1532.82|1516.82|1533.05|1517.05|1532.53|1516.53|5
1639931250000|2021-12-19 16:27:30|1533|1517|1533.75|1517.75|1533.95|1517.95|1533|1517|6
1639931260000|2021-12-19 16:27:40|1534.15|1518.15|1535|1519|1535.2|1519.2|1534|1518|8
1639931270000|2021-12-19 16:27:50|1535.15|1519.15|1534.92|1518.92|1535.15|1519.15|1534.92|1518.92|4
1639931280000|2021-12-19 16:28:00|1534.5|1518.5|1535|1519|1535.15|1519.15|1534.5|1518.5|4
1639931290000|2021-12-19 16:28:10|1535.5|1519.5|1535.75|1519.75|1535.75|1519.75|1535.5|1519.5|2
1639931300000|2021-12-19 16:28:20|1535.39|1519.39|1535.74|1519.74|1535.74|1519.74|1535.14|1519.14|4
1639931310000|2021-12-19 16:28:30|1535.64|1519.64|1535|1519|1535.65|1519.65|1534.89|1518.89|8
1639931320000|2021-12-19 16:28:40|1534.92|1518.92|1534.92|1518.92|1534.92|1518.92|1534.92|1518.92|1
1639931330000|2021-12-19 16:28:50|1534.95|1518.95|1535.5|1519.5|1535.5|1519.5|1534.5|1518.5|8
1639931340000|2021-12-19 16:29:00|1535.75|1519.75|1535.75|1519.75|1535.75|1519.75|1535.75|1519.75|1
1639931350000|2021-12-19 16:29:10|1536.1|1520.1|1535.92|1519.92|1536.1|1520.1|1535.92|1519.92|4
1639931360000|2021-12-19 16:29:20|1535.5|1519.5|1535.5|1519.5|1536|1520|1535.5|1519.5|3
1639931370000|2021-12-19 16:29:30|1535.44|1519.44|1535.5|1519.5|1535.5|1519.5|1535.44|1519.44|2
1639931390000|2021-12-19 16:29:50|1536|1520|1536|1520|1536|1520|1535.93|1519.93|3
1639931400000|2021-12-19 16:30:00|1535.92|1519.92|1535.92|1519.92|1535.92|1519.92|1535.5|1519.5|3
1639931410000|2021-12-19 16:30:10|1536|1520|1536|1520|1536|1520|1536|1520|1
1639931420000|2021-12-19 16:30:20|1536.19|1520.19|1536.4|1520.4|1536.69|1520.69|1536.1|1520.1|14
1639931430000|2021-12-19 16:30:30|1536.2|1520.2|1536|1520|1536.2|1520.2|1536|1520|3
1639931440000|2021-12-19 16:30:40|1535.44|1519.44|1534.5|1518.5|1535.5|1519.5|1534.39|1518.39|14
1639931450000|2021-12-19 16:30:50|1534|1518|1534|1518|1534|1518|1534|1518|1
1639931460000|2021-12-19 16:31:00|1533.92|1517.92|1533.1|1517.1|1533.92|1517.92|1533|1517|10
1639931470000|2021-12-19 16:31:10|1533|1517|1533|1517|1533|1517|1533|1517|1
1639931480000|2021-12-19 16:31:20|1532.5|1516.5|1533|1517|1533.25|1517.25|1532.5|1516.5|4
1639931490000|2021-12-19 16:31:30|1532.82|1516.82|1532.82|1516.82|1532.87|1516.87|1532.5|1516.5|9
1639931500000|2021-12-19 16:31:40|1532.5|1516.5|1532.82|1516.82|1532.82|1516.82|1532.5|1516.5|2
1639931510000|2021-12-19 16:31:50|1533.25|1517.25|1533|1517|1533.25|1517.25|1533|1517|2
1639931520000|2021-12-19 16:32:00|1532.92|1516.92|1532.92|1516.92|1532.92|1516.92|1532.5|1516.5|7
1639931530000|2021-12-19 16:32:10|1532.5|1516.5|1532.92|1516.92|1532.92|1516.92|1532.5|1516.5|2
1639931540000|2021-12-19 16:32:20|1533|1517|1533|1517|1533.1|1517.1|1533|1517|3
1639931550000|2021-12-19 16:32:30|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1639931560000|2021-12-19 16:32:40|1532.75|1516.75|1532.5|1516.5|1533|1517|1532.5|1516.5|5
1639931570000|2021-12-19 16:32:50|1532.75|1516.75|1532.75|1516.75|1532.75|1516.75|1532.5|1516.5|11
1639931580000|2021-12-19 16:33:00|1532.5|1516.5|1532.33|1516.33|1532.79|1516.79|1532.33|1516.33|14
1639931590000|2021-12-19 16:33:10|1532.15|1516.15|1531.55|1515.55|1532.15|1516.15|1531.55|1515.55|2
1639931600000|2021-12-19 16:33:20|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.26|1515.26|6
1639931620000|2021-12-19 16:33:40|1532|1516|1530.53|1514.53|1532|1516|1530.53|1514.53|6
1639931630000|2021-12-19 16:33:50|1530.52|1514.52|1530.94|1514.94|1530.94|1514.94|1530.52|1514.52|5
1639931640000|2021-12-19 16:34:00|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1
1639931650000|2021-12-19 16:34:10|1531.34|1515.34|1531.4|1515.4|1531.4|1515.4|1531.34|1515.34|2
1639931700000|2021-12-19 16:35:00|1531.24|1515.24|1531.3|1515.3|1531.3|1515.3|1531.24|1515.24|2
1639931710000|2021-12-19 16:35:10|1531.35|1515.35|1531.69|1515.69|1531.69|1515.69|1531.35|1515.35|3
1639931720000|2021-12-19 16:35:20|1532.25|1516.25|1533.08|1517.08|1533.08|1517.08|1532.25|1516.25|5
1639931730000|2021-12-19 16:35:30|1533|1517|1534.46|1518.46|1534.79|1518.79|1532.94|1516.94|8
1639931740000|2021-12-19 16:35:40|1534.17|1518.17|1534|1518|1534.5|1518.5|1533.76|1517.76|17
1639931760000|2021-12-19 16:36:00|1534.11|1518.11|1534|1518|1534.25|1518.25|1534|1518|5
1639931770000|2021-12-19 16:36:10|1534.1|1518.1|1534|1518|1534.1|1518.1|1533.65|1517.65|3
1639931790000|2021-12-19 16:36:30|1534.34|1518.34|1533.5|1517.5|1534.34|1518.34|1533.44|1517.44|6
1639931800000|2021-12-19 16:36:40|1533.13|1517.13|1532.82|1516.82|1533.34|1517.34|1532.5|1516.5|8
1639931810000|2021-12-19 16:36:50|1532.5|1516.5|1533|1517|1533|1517|1532.5|1516.5|2
1639931820000|2021-12-19 16:37:00|1533.1|1517.1|1533|1517|1533.1|1517.1|1533|1517|2
1639931830000|2021-12-19 16:37:10|1533.09|1517.09|1533|1517|1533.09|1517.09|1533|1517|4
1639931850000|2021-12-19 16:37:30|1532.92|1516.92|1532.92|1516.92|1532.92|1516.92|1532.5|1516.5|5
1639931860000|2021-12-19 16:37:40|1533|1517|1533|1517|1533|1517|1532.5|1516.5|5
1639931870000|2021-12-19 16:37:50|1532.5|1516.5|1533|1517|1533|1517|1532.5|1516.5|12
1639931880000|2021-12-19 16:38:00|1532.5|1516.5|1532.92|1516.92|1533|1517|1532.5|1516.5|8
1639931890000|2021-12-19 16:38:10|1533|1517|1533|1517|1533.25|1517.25|1532.72|1516.72|5
1639931900000|2021-12-19 16:38:20|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1639931910000|2021-12-19 16:38:30|1533|1517|1533.5|1517.5|1533.5|1517.5|1533|1517|2
1639931920000|2021-12-19 16:38:40|1533|1517|1533|1517|1533.5|1517.5|1533|1517|7
1639931940000|2021-12-19 16:39:00|1532.94|1516.94|1533|1517|1533|1517|1532.94|1516.94|2
1639931950000|2021-12-19 16:39:10|1533.06|1517.06|1533.06|1517.06|1533.06|1517.06|1533.06|1517.06|1
1639931960000|2021-12-19 16:39:20|1533.44|1517.44|1532.37|1516.37|1533.44|1517.44|1532.37|1516.37|4
1639931980000|2021-12-19 16:39:40|1532.31|1516.31|1532.23|1516.23|1532.31|1516.31|1532.23|1516.23|2
1639932000000|2021-12-19 16:40:00|1532.73|1516.73|1532.79|1516.79|1533|1517|1532.44|1516.44|8
1639932010000|2021-12-19 16:40:10|1532.5|1516.5|1532.5|1516.5|1533|1517|1532.42|1516.42|15
1639932020000|2021-12-19 16:40:20|1533|1517|1532.13|1516.13|1533|1517|1532.13|1516.13|3
1639932030000|2021-12-19 16:40:30|1532.08|1516.08|1531.42|1515.42|1532.08|1516.08|1531.42|1515.42|5
1639932040000|2021-12-19 16:40:40|1531.32|1515.32|1531.22|1515.22|1531.32|1515.32|1531.22|1515.22|2
1639932050000|2021-12-19 16:40:50|1531.21|1515.21|1531|1515|1531.45|1515.45|1531|1515|5
1639932060000|2021-12-19 16:41:00|1531.13|1515.13|1531.5|1515.5|1531.72|1515.72|1531.13|1515.13|6
1639932070000|2021-12-19 16:41:10|1531.72|1515.72|1529.5|1513.5|1531.72|1515.72|1529.5|1513.5|14
1639932080000|2021-12-19 16:41:20|1529.52|1513.52|1528.98|1512.98|1529.52|1513.52|1528.44|1512.44|9
1639932090000|2021-12-19 16:41:30|1528.89|1512.89|1528.7|1512.7|1529.2|1513.2|1528.7|1512.7|4
1639932100000|2021-12-19 16:41:40|1528.5|1512.5|1528.72|1512.72|1528.72|1512.72|1527.88|1511.88|13
1639932110000|2021-12-19 16:41:50|1528.5|1512.5|1528.52|1512.52|1528.74|1512.74|1528.5|1512.5|8
1639932120000|2021-12-19 16:42:00|1528.74|1512.74|1528.95|1512.95|1529.2|1513.2|1528.55|1512.55|8
1639932130000|2021-12-19 16:42:10|1529.1|1513.1|1529.2|1513.2|1529.2|1513.2|1529.1|1513.1|2
1639932140000|2021-12-19 16:42:20|1529.1|1513.1|1529.5|1513.5|1529.5|1513.5|1528.7|1512.7|4
1639932150000|2021-12-19 16:42:30|1529.69|1513.69|1529.2|1513.2|1529.7|1513.7|1529.2|1513.2|11
1639932160000|2021-12-19 16:42:40|1529.44|1513.44|1529.11|1513.11|1529.44|1513.44|1528.7|1512.7|8
1639932180000|2021-12-19 16:43:00|1528.89|1512.89|1528.89|1512.89|1528.89|1512.89|1528.89|1512.89|1
1639932190000|2021-12-19 16:43:10|1528.85|1512.85|1529.39|1513.39|1529.39|1513.39|1528.7|1512.7|6
1639932200000|2021-12-19 16:43:20|1529.72|1513.72|1529.75|1513.75|1529.77|1513.77|1529.45|1513.45|4
1639932210000|2021-12-19 16:43:30|1529.81|1513.81|1529.81|1513.81|1529.81|1513.81|1529.81|1513.81|1
1639932220000|2021-12-19 16:43:40|1530.09|1514.09|1529.5|1513.5|1530.09|1514.09|1529.26|1513.26|5
1639932230000|2021-12-19 16:43:50|1529.26|1513.26|1529.5|1513.5|1529.75|1513.75|1529.26|1513.26|4
1639932240000|2021-12-19 16:44:00|1529.45|1513.45|1529.45|1513.45|1529.7|1513.7|1529.45|1513.45|3
1639932250000|2021-12-19 16:44:10|1529.2|1513.2|1529.81|1513.81|1530|1514|1529.2|1513.2|5
1639932260000|2021-12-19 16:44:20|1529.5|1513.5|1529.81|1513.81|1529.81|1513.81|1529.5|1513.5|2
1639932270000|2021-12-19 16:44:30|1529.5|1513.5|1529.79|1513.79|1529.81|1513.81|1529.5|1513.5|7
1639932280000|2021-12-19 16:44:40|1529.5|1513.5|1529.2|1513.2|1529.79|1513.79|1529.2|1513.2|8
1639932290000|2021-12-19 16:44:50|1528.91|1512.91|1528.91|1512.91|1529.01|1513.01|1528.6|1512.6|5
1639932300000|2021-12-19 16:45:00|1529.17|1513.17|1528.69|1512.69|1529.17|1513.17|1528.5|1512.5|11
1639932310000|2021-12-19 16:45:10|1529.04|1513.04|1528.99|1512.99|1529.04|1513.04|1528.99|1512.99|2
1639932320000|2021-12-19 16:45:20|1529.01|1513.01|1529.01|1513.01|1529.01|1513.01|1529.01|1513.01|1
1639932330000|2021-12-19 16:45:30|1529.2|1513.2|1529.45|1513.45|1529.7|1513.7|1529.12|1513.12|5
1639932340000|2021-12-19 16:45:40|1529.12|1513.12|1529.75|1513.75|1530.1|1514.1|1529.12|1513.12|7
1639932360000|2021-12-19 16:46:00|1530.1|1514.1|1529.75|1513.75|1530.1|1514.1|1529.75|1513.75|2
1639932370000|2021-12-19 16:46:10|1529.5|1513.5|1529.52|1513.52|1529.52|1513.52|1529.27|1513.27|6
1639932380000|2021-12-19 16:46:20|1529.46|1513.46|1529.42|1513.42|1529.9|1513.9|1529.21|1513.21|10
1639932390000|2021-12-19 16:46:30|1529.21|1513.21|1529.21|1513.21|1529.42|1513.42|1529.21|1513.21|5
1639932400000|2021-12-19 16:46:40|1529.15|1513.15|1529.07|1513.07|1529.15|1513.15|1529.07|1513.07|2
1639932410000|2021-12-19 16:46:50|1529.12|1513.12|1529.07|1513.07|1529.18|1513.18|1529.07|1513.07|3
1639932420000|2021-12-19 16:47:00|1529.15|1513.15|1529.21|1513.21|1529.21|1513.21|1528.96|1512.96|5
1639932430000|2021-12-19 16:47:10|1529.02|1513.02|1528.99|1512.99|1529.02|1513.02|1528.99|1512.99|2
1639932440000|2021-12-19 16:47:20|1528.94|1512.94|1528.5|1512.5|1529|1513|1528.5|1512.5|9
1639932460000|2021-12-19 16:47:40|1529|1513|1528.88|1512.88|1529|1513|1528.5|1512.5|12
1639932470000|2021-12-19 16:47:50|1528.63|1512.63|1529.69|1513.69|1530|1514|1528.63|1512.63|6
1639932480000|2021-12-19 16:48:00|1529.89|1513.89|1529.79|1513.79|1530|1514|1529.79|1513.79|4
1639932490000|2021-12-19 16:48:10|1529.5|1513.5|1529.79|1513.79|1529.79|1513.79|1529.5|1513.5|4
1639932510000|2021-12-19 16:48:30|1529.5|1513.5|1530|1514|1530|1514|1529.5|1513.5|7
1639932520000|2021-12-19 16:48:40|1529.89|1513.89|1529.78|1513.78|1530.06|1514.06|1529.78|1513.78|3
1639932530000|2021-12-19 16:48:50|1529.76|1513.76|1529.86|1513.86|1529.98|1513.98|1529.55|1513.55|12
1639932540000|2021-12-19 16:49:00|1529.97|1513.97|1529.79|1513.79|1529.97|1513.97|1529.55|1513.55|5
1639932550000|2021-12-19 16:49:10|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1639932560000|2021-12-19 16:49:20|1530|1514|1529.92|1513.92|1530.02|1514.02|1529.77|1513.77|5
1639932570000|2021-12-19 16:49:30|1529.5|1513.5|1529.92|1513.92|1529.92|1513.92|1529.5|1513.5|6
1639932590000|2021-12-19 16:49:50|1530.3|1514.3|1530.05|1514.05|1530.5|1514.5|1530.05|1514.05|3
1639932600000|2021-12-19 16:50:00|1530.4|1514.4|1531.4|1515.4|1531.9|1515.9|1530.4|1514.4|13
1639932610000|2021-12-19 16:50:10|1531.5|1515.5|1531.32|1515.32|1532.5|1516.5|1531.32|1515.32|6
1639932620000|2021-12-19 16:50:20|1531.42|1515.42|1532.5|1516.5|1532.5|1516.5|1531.42|1515.42|4
1639932630000|2021-12-19 16:50:30|1532|1516|1532.5|1516.5|1532.5|1516.5|1531.43|1515.43|8
1639932640000|2021-12-19 16:50:40|1532|1516|1531.5|1515.5|1532.5|1516.5|1531.5|1515.5|7
1639932650000|2021-12-19 16:50:50|1531.35|1515.35|1531.42|1515.42|1531.44|1515.44|1530.85|1514.85|9
1639932660000|2021-12-19 16:51:00|1531|1515|1532|1516|1532.5|1516.5|1531|1515|13
1639932670000|2021-12-19 16:51:10|1531.5|1515.5|1531.84|1515.84|1532.5|1516.5|1531.5|1515.5|4
1639932680000|2021-12-19 16:51:20|1532.22|1516.22|1532.29|1516.29|1532.29|1516.29|1532.22|1516.22|2
1639932690000|2021-12-19 16:51:30|1532|1516|1530.5|1514.5|1532.15|1516.15|1530.5|1514.5|6
1639932710000|2021-12-19 16:51:50|1530|1514|1530|1514|1530|1514|1530|1514|1
1639932720000|2021-12-19 16:52:00|1529.5|1513.5|1529.5|1513.5|1529.79|1513.79|1529.5|1513.5|11
1639932730000|2021-12-19 16:52:10|1529.79|1513.79|1529.79|1513.79|1529.79|1513.79|1529.5|1513.5|7
1639932740000|2021-12-19 16:52:20|1529.5|1513.5|1529.81|1513.81|1530.05|1514.05|1529.5|1513.5|10
1639932750000|2021-12-19 16:52:30|1529.5|1513.5|1529.92|1513.92|1530.02|1514.02|1529.5|1513.5|6
1639932760000|2021-12-19 16:52:40|1530.42|1514.42|1530.42|1514.42|1530.42|1514.42|1530.42|1514.42|1
1639932770000|2021-12-19 16:52:50|1530|1514|1530.5|1514.5|1531|1515|1529.96|1513.96|12
1639932780000|2021-12-19 16:53:00|1530.2|1514.2|1530.5|1514.5|1530.5|1514.5|1530.15|1514.15|3
1639932790000|2021-12-19 16:53:10|1531|1515|1530.01|1514.01|1531|1515|1530|1514|6
1639932800000|2021-12-19 16:53:20|1529.92|1513.92|1529.7|1513.7|1530.2|1514.2|1529.7|1513.7|3
1639932810000|2021-12-19 16:53:30|1529.73|1513.73|1529.7|1513.7|1529.73|1513.73|1529.7|1513.7|2
1639932820000|2021-12-19 16:53:40|1529.2|1513.2|1529.26|1513.26|1529.5|1513.5|1529.2|1513.2|4
1639932830000|2021-12-19 16:53:50|1529.76|1513.76|1529.7|1513.7|1529.76|1513.76|1529.7|1513.7|4
1639932840000|2021-12-19 16:54:00|1529.76|1513.76|1528.7|1512.7|1529.76|1513.76|1528.7|1512.7|9
1639932850000|2021-12-19 16:54:10|1529.11|1513.11|1529.3|1513.3|1529.45|1513.45|1528.7|1512.7|8
1639932860000|2021-12-19 16:54:20|1529.4|1513.4|1529|1513|1529.4|1513.4|1529|1513|2
1639932870000|2021-12-19 16:54:30|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1639932880000|2021-12-19 16:54:40|1528.56|1512.56|1528.56|1512.56|1528.56|1512.56|1528.56|1512.56|1
1639932890000|2021-12-19 16:54:50|1528.5|1512.5|1528.34|1512.34|1528.5|1512.5|1528.24|1512.24|3
1639932900000|2021-12-19 16:55:00|1528.24|1512.24|1528.5|1512.5|1528.5|1512.5|1527.74|1511.74|4
1639932910000|2021-12-19 16:55:10|1528.6|1512.6|1528.02|1512.02|1528.6|1512.6|1528.02|1512.02|5
1639932920000|2021-12-19 16:55:20|1527.97|1511.97|1527.79|1511.79|1528.2|1512.2|1527.79|1511.79|5
1639932930000|2021-12-19 16:55:30|1528.02|1512.02|1528.05|1512.05|1528.05|1512.05|1527.92|1511.92|3
1639932940000|2021-12-19 16:55:40|1527.99|1511.99|1527.74|1511.74|1527.99|1511.99|1527.74|1511.74|2
1639932960000|2021-12-19 16:56:00|1528.05|1512.05|1528.12|1512.12|1528.12|1512.12|1527.8|1511.8|9
1639932970000|2021-12-19 16:56:10|1528.05|1512.05|1528.7|1512.7|1528.76|1512.76|1528.05|1512.05|14
1639932980000|2021-12-19 16:56:20|1528.6|1512.6|1528.5|1512.5|1528.6|1512.6|1528.5|1512.5|2
1639933000000|2021-12-19 16:56:40|1528.23|1512.23|1528.23|1512.23|1528.23|1512.23|1528.23|1512.23|1
1639933010000|2021-12-19 16:56:50|1527.85|1511.85|1528.04|1512.04|1528.08|1512.08|1527.85|1511.85|3
1639933020000|2021-12-19 16:57:00|1527.85|1511.85|1528.18|1512.18|1528.18|1512.18|1527.85|1511.85|5
1639933040000|2021-12-19 16:57:20|1527.95|1511.95|1527.73|1511.73|1527.95|1511.95|1527.47|1511.47|4
1639933050000|2021-12-19 16:57:30|1527.5|1511.5|1526.5|1510.5|1527.5|1511.5|1526.5|1510.5|5
1639933060000|2021-12-19 16:57:40|1526.93|1510.93|1525.5|1509.5|1526.93|1510.93|1525.5|1509.5|3
1639933070000|2021-12-19 16:57:50|1525.54|1509.54|1525.5|1509.5|1525.54|1509.54|1525.5|1509.5|2
1639933080000|2021-12-19 16:58:00|1525.39|1509.39|1525|1509|1525.5|1509.5|1525|1509|4
1639933090000|2021-12-19 16:58:10|1525.12|1509.12|1524.5|1508.5|1525.12|1509.12|1524.5|1508.5|5
1639933120000|2021-12-19 16:58:40|1524.45|1508.45|1523.5|1507.5|1524.45|1508.45|1523.5|1507.5|3
1639933140000|2021-12-19 16:59:00|1523.79|1507.79|1523.72|1507.72|1524.1|1508.1|1523.72|1507.72|3
1639933150000|2021-12-19 16:59:10|1524.13|1508.13|1524.13|1508.13|1524.13|1508.13|1524.13|1508.13|1
1639933160000|2021-12-19 16:59:20|1524|1508|1523.35|1507.35|1524|1508|1523.35|1507.35|2
1639933170000|2021-12-19 16:59:30|1523|1507|1523|1507|1523|1507|1523|1507|1
1639933180000|2021-12-19 16:59:40|1523.25|1507.25|1523|1507|1523.25|1507.25|1523|1507|2
1639933200000|2021-12-19 17:00:00|1523.25|1507.25|1522.2|1506.2|1523.25|1507.25|1522.2|1506.2|8
1639933210000|2021-12-19 17:00:10|1522.17|1506.17|1522.72|1506.72|1522.76|1506.76|1522.1|1506.1|6
1639933220000|2021-12-19 17:00:20|1523.35|1507.35|1523.75|1507.75|1524|1508|1523|1507|8
1639933230000|2021-12-19 17:00:30|1523.5|1507.5|1523.92|1507.92|1524|1508|1523.5|1507.5|10
1639933240000|2021-12-19 17:00:40|1524.07|1508.07|1524.5|1508.5|1524.5|1508.5|1524|1508|3
1639933250000|2021-12-19 17:00:50|1524.75|1508.75|1524.75|1508.75|1524.75|1508.75|1524.5|1508.5|3
1639933260000|2021-12-19 17:01:00|1524.5|1508.5|1525|1509|1525.35|1509.35|1524.5|1508.5|3
1639933280000|2021-12-19 17:01:20|1525.3|1509.3|1524.92|1508.92|1525.3|1509.3|1524.5|1508.5|8
1639933290000|2021-12-19 17:01:30|1524.44|1508.44|1524.13|1508.13|1524.44|1508.44|1524.1|1508.1|4
1639933300000|2021-12-19 17:01:40|1524.25|1508.25|1523.92|1507.92|1524.25|1508.25|1523.59|1507.59|8
1639933310000|2021-12-19 17:01:50|1524.1|1508.1|1523.97|1507.97|1524.1|1508.1|1523.97|1507.97|2
1639933320000|2021-12-19 17:02:00|1523.92|1507.92|1523.92|1507.92|1524.2|1508.2|1523.79|1507.79|7
1639933330000|2021-12-19 17:02:10|1524.07|1508.07|1524|1508|1524.07|1508.07|1523.5|1507.5|4
1639933340000|2021-12-19 17:02:20|1524.32|1508.32|1524.72|1508.72|1525|1509|1524.32|1508.32|3
1639933350000|2021-12-19 17:02:30|1524.5|1508.5|1524.9|1508.9|1525|1509|1524.5|1508.5|4
1639933360000|2021-12-19 17:02:40|1524.95|1508.95|1524.5|1508.5|1524.95|1508.95|1524.5|1508.5|3
1639933370000|2021-12-19 17:02:50|1524.13|1508.13|1523.6|1507.6|1524.25|1508.25|1523.6|1507.6|8
1639933380000|2021-12-19 17:03:00|1523.61|1507.61|1523.11|1507.11|1523.91|1507.91|1523.11|1507.11|10
1639933390000|2021-12-19 17:03:10|1523|1507|1522.5|1506.5|1523.3|1507.3|1522.5|1506.5|5
1639933400000|2021-12-19 17:03:20|1522.79|1506.79|1522.05|1506.05|1522.79|1506.79|1521.65|1505.65|8
1639933410000|2021-12-19 17:03:30|1521.65|1505.65|1521|1505|1521.65|1505.65|1520.5|1504.5|9
1639933420000|2021-12-19 17:03:40|1521.5|1505.5|1520.53|1504.53|1521.5|1505.5|1520.5|1504.5|7
1639933430000|2021-12-19 17:03:50|1520.29|1504.29|1519.5|1503.5|1520.5|1504.5|1519.5|1503.5|8
1639933440000|2021-12-19 17:04:00|1519.55|1503.55|1519.5|1503.5|1520.4|1504.4|1519.5|1503.5|8
1639933450000|2021-12-19 17:04:10|1519.53|1503.53|1519.5|1503.5|1519.53|1503.53|1519.5|1503.5|2
1639933460000|2021-12-19 17:04:20|1519.46|1503.46|1519.44|1503.44|1519.5|1503.5|1519.44|1503.44|3
1639933470000|2021-12-19 17:04:30|1519.5|1503.5|1518.79|1502.79|1519.5|1503.5|1518.79|1502.79|7
1639933480000|2021-12-19 17:04:40|1519.25|1503.25|1519.13|1503.13|1519.5|1503.5|1518.97|1502.97|7
1639933490000|2021-12-19 17:04:50|1519.04|1503.04|1518.92|1502.92|1519.04|1503.04|1518.92|1502.92|2
1639933500000|2021-12-19 17:05:00|1518.84|1502.84|1516.24|1500.24|1519|1503|1516.24|1500.24|16
1639933510000|2021-12-19 17:05:10|1516.15|1500.15|1515.53|1499.53|1516.24|1500.24|1515.53|1499.53|5
1639933520000|2021-12-19 17:05:20|1515.5|1499.5|1514.55|1498.55|1515.5|1499.5|1514.5|1498.5|6
1639933530000|2021-12-19 17:05:30|1514.48|1498.48|1514.5|1498.5|1514.5|1498.5|1513.93|1497.93|7
1639933540000|2021-12-19 17:05:40|1514|1498|1513|1497|1514|1498|1512.45|1496.45|11
1639933550000|2021-12-19 17:05:50|1512.5|1496.5|1515.92|1499.92|1516.15|1500.15|1512.5|1496.5|13
1639933560000|2021-12-19 17:06:00|1516.34|1500.34|1516|1500|1516.35|1500.35|1516|1500|6
1639933570000|2021-12-19 17:06:10|1516.25|1500.25|1516|1500|1516.25|1500.25|1516|1500|3
1639933580000|2021-12-19 17:06:20|1516.08|1500.08|1516.25|1500.25|1516.79|1500.79|1516|1500|8
1639933590000|2021-12-19 17:06:30|1516.63|1500.63|1516|1500|1516.63|1500.63|1516|1500|6
1639933600000|2021-12-19 17:06:40|1516.08|1500.08|1515.5|1499.5|1516.08|1500.08|1515.39|1499.39|5
1639933610000|2021-12-19 17:06:50|1515.32|1499.32|1515.32|1499.32|1515.32|1499.32|1515.25|1499.25|3
1639933620000|2021-12-19 17:07:00|1515.26|1499.26|1515.32|1499.32|1515.5|1499.5|1515.26|1499.26|4
1639933630000|2021-12-19 17:07:10|1515.4|1499.4|1515.47|1499.47|1515.47|1499.47|1515.22|1499.22|5
1639933640000|2021-12-19 17:07:20|1515.72|1499.72|1515.72|1499.72|1515.72|1499.72|1515.72|1499.72|1
1639933650000|2021-12-19 17:07:30|1515.53|1499.53|1515.32|1499.32|1515.53|1499.53|1515.32|1499.32|2
1639933660000|2021-12-19 17:07:40|1515.45|1499.45|1515.29|1499.29|1515.45|1499.45|1515.28|1499.28|3
1639933670000|2021-12-19 17:07:50|1515.35|1499.35|1515.5|1499.5|1515.5|1499.5|1515.3|1499.3|3
1639933680000|2021-12-19 17:08:00|1515.35|1499.35|1515.25|1499.25|1515.35|1499.35|1514.06|1498.06|9
1639933690000|2021-12-19 17:08:10|1515.44|1499.44|1515.72|1499.72|1515.78|1499.78|1515.1|1499.1|5
1639933700000|2021-12-19 17:08:20|1515.8|1499.8|1515.9|1499.9|1516.2|1500.2|1515.5|1499.5|10
1639933710000|2021-12-19 17:08:30|1515.5|1499.5|1516.5|1500.5|1516.5|1500.5|1515.5|1499.5|8
1639933720000|2021-12-19 17:08:40|1516.55|1500.55|1517.09|1501.09|1517.45|1501.45|1516.55|1500.55|5
1639933730000|2021-12-19 17:08:50|1516.98|1500.98|1517.5|1501.5|1518.15|1502.15|1516.98|1500.98|8
1639933740000|2021-12-19 17:09:00|1517.09|1501.09|1517.09|1501.09|1517.09|1501.09|1517.09|1501.09|1
1639933750000|2021-12-19 17:09:10|1517.4|1501.4|1517.09|1501.09|1517.4|1501.4|1517.09|1501.09|2
1639933760000|2021-12-19 17:09:20|1516.85|1500.85|1517.09|1501.09|1517.2|1501.2|1516.85|1500.85|4
1639933770000|2021-12-19 17:09:30|1517.02|1501.02|1516.54|1500.54|1517.02|1501.02|1516.5|1500.5|4
1639933780000|2021-12-19 17:09:40|1517.04|1501.04|1517.39|1501.39|1517.39|1501.39|1516.52|1500.52|12
1639933790000|2021-12-19 17:09:50|1517.31|1501.31|1517|1501|1517.31|1501.31|1517|1501|2
1639933810000|2021-12-19 17:10:10|1516.5|1500.5|1516.42|1500.42|1516.5|1500.5|1516.37|1500.37|6
1639933820000|2021-12-19 17:10:20|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.39|1500.39|3
1639933830000|2021-12-19 17:10:30|1516.43|1500.43|1516.5|1500.5|1516.5|1500.5|1516.23|1500.23|7
1639933850000|2021-12-19 17:10:50|1516.55|1500.55|1515.5|1499.5|1516.6|1500.6|1515.5|1499.5|4
1639933860000|2021-12-19 17:11:00|1515.05|1499.05|1515.96|1499.96|1515.96|1499.96|1515.05|1499.05|5
1639933870000|2021-12-19 17:11:10|1515.72|1499.72|1515.9|1499.9|1515.9|1499.9|1515.46|1499.46|7
1639933880000|2021-12-19 17:11:20|1515.5|1499.5|1515.48|1499.48|1515.5|1499.5|1515.48|1499.48|2
1639933890000|2021-12-19 17:11:30|1514.6|1498.6|1515|1499|1515|1499|1514.5|1498.5|4
1639933900000|2021-12-19 17:11:40|1515.2|1499.2|1515.46|1499.46|1515.46|1499.46|1515.2|1499.2|2
1639933920000|2021-12-19 17:12:00|1515.4|1499.4|1515.4|1499.4|1515.46|1499.46|1515.4|1499.4|3
1639933930000|2021-12-19 17:12:10|1515.22|1499.22|1515.22|1499.22|1515.22|1499.22|1514.8|1498.8|3
1639933950000|2021-12-19 17:12:30|1515.37|1499.37|1515.96|1499.96|1515.96|1499.96|1515.37|1499.37|6
1639933960000|2021-12-19 17:12:40|1515.46|1499.46|1513.5|1497.5|1515.96|1499.96|1513.5|1497.5|10
1639933970000|2021-12-19 17:12:50|1513.2|1497.2|1514.88|1498.88|1515.15|1499.15|1513.2|1497.2|8
1639933990000|2021-12-19 17:13:10|1515.07|1499.07|1515|1499|1515.4|1499.4|1515|1499|3
1639934000000|2021-12-19 17:13:20|1515.08|1499.08|1517.82|1501.82|1518|1502|1515|1499|12
1639934010000|2021-12-19 17:13:30|1518.07|1502.07|1518|1502|1518.07|1502.07|1518|1502|2
1639934020000|2021-12-19 17:13:40|1518.5|1502.5|1519.89|1503.89|1520.2|1504.2|1518.5|1502.5|10
1639934030000|2021-12-19 17:13:50|1520|1504|1519|1503|1520|1504|1518.58|1502.58|9
1639934040000|2021-12-19 17:14:00|1519.14|1503.14|1519.14|1503.14|1519.15|1503.15|1518.72|1502.72|7
1639934050000|2021-12-19 17:14:10|1519.45|1503.45|1519.14|1503.14|1519.64|1503.64|1519.14|1503.14|3
1639934060000|2021-12-19 17:14:20|1518.97|1502.97|1519.39|1503.39|1519.64|1503.64|1518.97|1502.97|9
1639934070000|2021-12-19 17:14:30|1519.14|1503.14|1519.52|1503.52|1520.05|1504.05|1519.14|1503.14|16
1639934080000|2021-12-19 17:14:40|1519.23|1503.23|1519.23|1503.23|1519.23|1503.23|1518.94|1502.94|5
1639934090000|2021-12-19 17:14:50|1519.5|1503.5|1519.5|1503.5|1519.5|1503.5|1519.5|1503.5|1
1639934100000|2021-12-19 17:15:00|1519.55|1503.55|1520|1504|1520|1504|1518.98|1502.98|13
1639934110000|2021-12-19 17:15:10|1519.5|1503.5|1518.85|1502.85|1519.5|1503.5|1518.85|1502.85|5
1639934120000|2021-12-19 17:15:20|1519.15|1503.15|1520.05|1504.05|1520.05|1504.05|1519.15|1503.15|2
1639934130000|2021-12-19 17:15:30|1519.78|1503.78|1520.05|1504.05|1520.05|1504.05|1519.78|1503.78|2
1639934140000|2021-12-19 17:15:40|1519.79|1503.79|1518.5|1502.5|1519.79|1503.79|1518.5|1502.5|5
1639934150000|2021-12-19 17:15:50|1518.41|1502.41|1518.69|1502.69|1518.69|1502.69|1518.41|1502.41|5
1639934160000|2021-12-19 17:16:00|1518.5|1502.5|1518.55|1502.55|1518.84|1502.84|1518.5|1502.5|6
1639934170000|2021-12-19 17:16:10|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639934190000|2021-12-19 17:16:30|1518.44|1502.44|1518.35|1502.35|1518.44|1502.44|1518.35|1502.35|2
1639934200000|2021-12-19 17:16:40|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639934210000|2021-12-19 17:16:50|1518.4|1502.4|1518.4|1502.4|1518.4|1502.4|1518|1502|5
1639934220000|2021-12-19 17:17:00|1518.42|1502.42|1518.42|1502.42|1518.42|1502.42|1518.42|1502.42|1
1639934230000|2021-12-19 17:17:10|1518|1502|1516|1500|1518|1502|1516|1500|10
1639934240000|2021-12-19 17:17:20|1515.5|1499.5|1515.32|1499.32|1515.5|1499.5|1515.32|1499.32|2
1639934250000|2021-12-19 17:17:30|1515|1499|1514.5|1498.5|1515|1499|1514.5|1498.5|2
1639934260000|2021-12-19 17:17:40|1514.9|1498.9|1514.5|1498.5|1514.9|1498.9|1514.5|1498.5|2
1639934280000|2021-12-19 17:18:00|1514.1|1498.1|1514|1498|1514.15|1498.15|1514|1498|3
1639934290000|2021-12-19 17:18:10|1513.92|1497.92|1513.5|1497.5|1513.92|1497.92|1513.5|1497.5|2
1639934310000|2021-12-19 17:18:30|1513.2|1497.2|1513.54|1497.54|1513.85|1497.85|1512.92|1496.92|6
1639934320000|2021-12-19 17:18:40|1513.19|1497.19|1513.5|1497.5|1513.5|1497.5|1513|1497|3
1639934330000|2021-12-19 17:18:50|1513|1497|1513.72|1497.72|1514|1498|1512.92|1496.92|7
1639934340000|2021-12-19 17:19:00|1513.79|1497.79|1514|1498|1514|1498|1513.5|1497.5|3
1639934350000|2021-12-19 17:19:10|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.13|1497.13|3
1639934360000|2021-12-19 17:19:20|1513.38|1497.38|1514|1498|1514|1498|1513.38|1497.38|10
1639934370000|2021-12-19 17:19:30|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639934390000|2021-12-19 17:19:50|1513.45|1497.45|1513|1497|1513.45|1497.45|1513|1497|3
1639934400000|2021-12-19 17:20:00|1512.89|1496.89|1512.9|1496.9|1513.15|1497.15|1512.89|1496.89|6
1639934410000|2021-12-19 17:20:10|1513|1497|1512.9|1496.9|1513|1497|1512.5|1496.5|8
1639934420000|2021-12-19 17:20:20|1512.5|1496.5|1512.79|1496.79|1513|1497|1512.5|1496.5|8
1639934430000|2021-12-19 17:20:30|1512.94|1496.94|1513.1|1497.1|1514|1498|1512.82|1496.82|9
1639934440000|2021-12-19 17:20:40|1513.4|1497.4|1513.22|1497.22|1513.9|1497.9|1513.19|1497.19|8
1639934450000|2021-12-19 17:20:50|1513.25|1497.25|1513.13|1497.13|1513.25|1497.25|1513|1497|6
1639934460000|2021-12-19 17:21:00|1513|1497|1512.39|1496.39|1513|1497|1512.3|1496.3|6
1639934470000|2021-12-19 17:21:10|1512.35|1496.35|1512.5|1496.5|1513|1497|1512.35|1496.35|9
1639934480000|2021-12-19 17:21:20|1513|1497|1512.5|1496.5|1513|1497|1512.5|1496.5|2
1639934490000|2021-12-19 17:21:30|1512.75|1496.75|1513.75|1497.75|1513.85|1497.85|1512.5|1496.5|7
1639934500000|2021-12-19 17:21:40|1513.5|1497.5|1513.92|1497.92|1514|1498|1513.5|1497.5|7
1639934510000|2021-12-19 17:21:50|1513.5|1497.5|1513.92|1497.92|1513.92|1497.92|1513.5|1497.5|2
1639934520000|2021-12-19 17:22:00|1514.15|1498.15|1514|1498|1514.15|1498.15|1514|1498|2
1639934530000|2021-12-19 17:22:10|1514.45|1498.45|1514|1498|1514.45|1498.45|1514|1498|2
1639934540000|2021-12-19 17:22:20|1514.5|1498.5|1515|1499|1515.4|1499.4|1514.5|1498.5|6
1639934550000|2021-12-19 17:22:30|1514.5|1498.5|1514.5|1498.5|1514.88|1498.88|1514.3|1498.3|10
1639934560000|2021-12-19 17:22:40|1514.75|1498.75|1514.92|1498.92|1515.35|1499.35|1514.5|1498.5|8
1639934580000|2021-12-19 17:23:00|1515.08|1499.08|1515.19|1499.19|1515.45|1499.45|1515|1499|4
1639934590000|2021-12-19 17:23:10|1515|1499|1515.75|1499.75|1515.85|1499.85|1515|1499|7
1639934600000|2021-12-19 17:23:20|1516.05|1500.05|1516.89|1500.89|1516.9|1500.9|1516.05|1500.05|3
1639934610000|2021-12-19 17:23:30|1516.78|1500.78|1516.92|1500.92|1517.07|1501.07|1516.78|1500.78|3
1639934620000|2021-12-19 17:23:40|1516.5|1500.5|1515.5|1499.5|1517|1501|1515.5|1499.5|11
1639934630000|2021-12-19 17:23:50|1515.02|1499.02|1513.5|1497.5|1515.02|1499.02|1513.5|1497.5|11
1639934640000|2021-12-19 17:24:00|1513|1497|1513.69|1497.69|1513.69|1497.69|1512.75|1496.75|14
1639934650000|2021-12-19 17:24:10|1514|1498|1513.5|1497.5|1514|1498|1513.5|1497.5|11
1639934660000|2021-12-19 17:24:20|1513.69|1497.69|1513.5|1497.5|1513.7|1497.7|1513.5|1497.5|4
1639934670000|2021-12-19 17:24:30|1514|1498|1514|1498|1514|1498|1514|1498|1
1639934680000|2021-12-19 17:24:40|1513.5|1497.5|1513.5|1497.5|1514|1498|1513.5|1497.5|15
1639934690000|2021-12-19 17:24:50|1513.79|1497.79|1513.79|1497.79|1513.79|1497.79|1513.5|1497.5|5
1639934700000|2021-12-19 17:25:00|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.35|1497.35|3
1639934710000|2021-12-19 17:25:10|1513.29|1497.29|1513.29|1497.29|1513.29|1497.29|1513.29|1497.29|1
1639934720000|2021-12-19 17:25:20|1513.35|1497.35|1513.5|1497.5|1513.5|1497.5|1513.35|1497.35|3
1639934740000|2021-12-19 17:25:40|1513.45|1497.45|1512.2|1496.2|1513.45|1497.45|1512.2|1496.2|9
1639934750000|2021-12-19 17:25:50|1512.17|1496.17|1511.5|1495.5|1512.17|1496.17|1511.42|1495.42|5
1639934760000|2021-12-19 17:26:00|1511.35|1495.35|1511.5|1495.5|1511.5|1495.5|1511.35|1495.35|5
1639934770000|2021-12-19 17:26:10|1511.35|1495.35|1511.5|1495.5|1511.5|1495.5|1511.35|1495.35|3
1639934780000|2021-12-19 17:26:20|1511|1495|1510.5|1494.5|1511.18|1495.18|1510.5|1494.5|4
1639934790000|2021-12-19 17:26:30|1510.75|1494.75|1511.42|1495.42|1511.42|1495.42|1510.42|1494.42|8
1639934800000|2021-12-19 17:26:40|1511.89|1495.89|1511.82|1495.82|1513|1497|1511.82|1495.82|9
1639934810000|2021-12-19 17:26:50|1512.14|1496.14|1512|1496|1512.39|1496.39|1512|1496|5
1639934820000|2021-12-19 17:27:00|1512.15|1496.15|1512|1496|1512.15|1496.15|1512|1496|2
1639934840000|2021-12-19 17:27:20|1511.6|1495.6|1511.6|1495.6|1511.6|1495.6|1511.6|1495.6|1
1639934850000|2021-12-19 17:27:30|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639934860000|2021-12-19 17:27:40|1512|1496|1511.5|1495.5|1512|1496|1511.5|1495.5|5
1639934870000|2021-12-19 17:27:50|1511.79|1495.79|1511.36|1495.36|1512|1496|1511.36|1495.36|7
1639934880000|2021-12-19 17:28:00|1511.5|1495.5|1511.92|1495.92|1511.92|1495.92|1511.5|1495.5|6
1639934890000|2021-12-19 17:28:10|1512|1496|1512.92|1496.92|1513|1497|1512|1496|10
1639934900000|2021-12-19 17:28:20|1513|1497|1512.36|1496.36|1513|1497|1512.36|1496.36|7
1639934910000|2021-12-19 17:28:30|1512.65|1496.65|1512.36|1496.36|1512.92|1496.92|1512.36|1496.36|7
1639934920000|2021-12-19 17:28:40|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639934930000|2021-12-19 17:28:50|1512.49|1496.49|1512.75|1496.75|1512.75|1496.75|1512.49|1496.49|6
1639934940000|2021-12-19 17:29:00|1512.5|1496.5|1512.92|1496.92|1513.05|1497.05|1512.5|1496.5|8
1639934950000|2021-12-19 17:29:10|1512.5|1496.5|1512.17|1496.17|1513|1497|1512.17|1496.17|4
1639934970000|2021-12-19 17:29:30|1512.5|1496.5|1511.43|1495.43|1512.5|1496.5|1511.42|1495.42|14
1639934980000|2021-12-19 17:29:40|1511.93|1495.93|1511.35|1495.35|1511.93|1495.93|1511.28|1495.28|5
1639934990000|2021-12-19 17:29:50|1511.6|1495.6|1512.17|1496.17|1512.17|1496.17|1511.6|1495.6|7
1639935000000|2021-12-19 17:30:00|1512|1496|1512.74|1496.74|1512.74|1496.74|1511.5|1495.5|9
1639935010000|2021-12-19 17:30:10|1512.75|1496.75|1513|1497|1513|1497|1512.5|1496.5|7
1639935030000|2021-12-19 17:30:30|1512.92|1496.92|1512.5|1496.5|1512.92|1496.92|1512.5|1496.5|2
1639935040000|2021-12-19 17:30:40|1512.12|1496.12|1512.5|1496.5|1512.5|1496.5|1512.12|1496.12|3
1639935050000|2021-12-19 17:30:50|1512.79|1496.79|1512.5|1496.5|1512.79|1496.79|1512.5|1496.5|4
1639935060000|2021-12-19 17:31:00|1512.47|1496.47|1512.47|1496.47|1512.47|1496.47|1512.44|1496.44|3
1639935070000|2021-12-19 17:31:10|1512.3|1496.3|1512.44|1496.44|1512.44|1496.44|1512.3|1496.3|3
1639935090000|2021-12-19 17:31:30|1511.6|1495.6|1511.6|1495.6|1511.6|1495.6|1511.6|1495.6|1
1639935100000|2021-12-19 17:31:40|1512.02|1496.02|1511.5|1495.5|1512.02|1496.02|1511.5|1495.5|3
1639935110000|2021-12-19 17:31:50|1511.36|1495.36|1511.5|1495.5|1511.5|1495.5|1511.36|1495.36|2
1639935140000|2021-12-19 17:32:20|1512|1496|1511.93|1495.93|1512|1496|1511.93|1495.93|2
1639935150000|2021-12-19 17:32:30|1511.68|1495.68|1511.75|1495.75|1511.93|1495.93|1511.5|1495.5|7
1639935160000|2021-12-19 17:32:40|1511.93|1495.93|1512.75|1496.75|1512.75|1496.75|1511.93|1495.93|6
1639935170000|2021-12-19 17:32:50|1512.5|1496.5|1513.5|1497.5|1513.5|1497.5|1512.5|1496.5|5
1639935190000|2021-12-19 17:33:10|1513.39|1497.39|1513.5|1497.5|1513.5|1497.5|1513.39|1497.39|4
1639935200000|2021-12-19 17:33:20|1513.9|1497.9|1513.9|1497.9|1514.09|1498.09|1513.9|1497.9|5
1639935210000|2021-12-19 17:33:30|1514.09|1498.09|1513.88|1497.88|1514.36|1498.36|1513.88|1497.88|6
1639935220000|2021-12-19 17:33:40|1514.28|1498.28|1514.79|1498.79|1514.79|1498.79|1513.88|1497.88|10
1639935230000|2021-12-19 17:33:50|1514.66|1498.66|1514.44|1498.44|1515.4|1499.4|1514.44|1498.44|7
1639935240000|2021-12-19 17:34:00|1514.37|1498.37|1514.37|1498.37|1514.37|1498.37|1514.37|1498.37|1
1639935250000|2021-12-19 17:34:10|1514.29|1498.29|1514.45|1498.45|1514.45|1498.45|1514.29|1498.29|5
1639935260000|2021-12-19 17:34:20|1514.5|1498.5|1514.49|1498.49|1515|1499|1514.13|1498.13|12
1639935270000|2021-12-19 17:34:30|1514.5|1498.5|1515|1499|1515.5|1499.5|1514.5|1498.5|9
1639935280000|2021-12-19 17:34:40|1514.45|1498.45|1514.92|1498.92|1515|1499|1514.45|1498.45|5
1639935290000|2021-12-19 17:34:50|1515.36|1499.36|1515.5|1499.5|1515.5|1499.5|1515|1499|7
1639935310000|2021-12-19 17:35:10|1515.28|1499.28|1515.34|1499.34|1515.35|1499.35|1515.28|1499.28|3
1639935320000|2021-12-19 17:35:20|1515.5|1499.5|1515.45|1499.45|1515.5|1499.5|1515.45|1499.45|2
1639935330000|2021-12-19 17:35:30|1515|1499|1515|1499|1515.4|1499.4|1515|1499|3
1639935340000|2021-12-19 17:35:40|1515.07|1499.07|1515.07|1499.07|1515.07|1499.07|1515.07|1499.07|1
1639935350000|2021-12-19 17:35:50|1515|1499|1515|1499|1515|1499|1515|1499|1
1639935360000|2021-12-19 17:36:00|1514.79|1498.79|1514.79|1498.79|1514.79|1498.79|1514.5|1498.5|3
1639935370000|2021-12-19 17:36:10|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639935390000|2021-12-19 17:36:30|1514.44|1498.44|1513.99|1497.99|1514.5|1498.5|1513.99|1497.99|3
1639935400000|2021-12-19 17:36:40|1513.97|1497.97|1513.97|1497.97|1513.97|1497.97|1513.97|1497.97|1
1639935410000|2021-12-19 17:36:50|1514.12|1498.12|1514.12|1498.12|1514.12|1498.12|1514.12|1498.12|1
1639935420000|2021-12-19 17:37:00|1513.7|1497.7|1513.48|1497.48|1513.7|1497.7|1513.48|1497.48|5
1639935430000|2021-12-19 17:37:10|1513.47|1497.47|1513|1497|1513.47|1497.47|1512.5|1496.5|4
1639935440000|2021-12-19 17:37:20|1512.69|1496.69|1513.15|1497.15|1513.15|1497.15|1512.69|1496.69|2
1639935450000|2021-12-19 17:37:30|1513.29|1497.29|1512.5|1496.5|1513.47|1497.47|1512.5|1496.5|7
1639935460000|2021-12-19 17:37:40|1512.9|1496.9|1513.74|1497.74|1513.97|1497.97|1512.9|1496.9|6
1639935470000|2021-12-19 17:37:50|1513.72|1497.72|1514.45|1498.45|1514.45|1498.45|1513.72|1497.72|3
1639935480000|2021-12-19 17:38:00|1514.3|1498.3|1514|1498|1514.3|1498.3|1514|1498|2
1639935490000|2021-12-19 17:38:10|1514.4|1498.4|1514.5|1498.5|1514.5|1498.5|1514|1498|3
1639935500000|2021-12-19 17:38:20|1515|1499|1514.88|1498.88|1515|1499|1514.5|1498.5|4
1639935510000|2021-12-19 17:38:30|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639935520000|2021-12-19 17:38:40|1514.9|1498.9|1515|1499|1515.25|1499.25|1514.79|1498.79|6
1639935550000|2021-12-19 17:39:10|1514.29|1498.29|1513.5|1497.5|1514.29|1498.29|1513.5|1497.5|7
1639935560000|2021-12-19 17:39:20|1513.92|1497.92|1513.29|1497.29|1513.92|1497.92|1513.29|1497.29|3
1639935580000|2021-12-19 17:39:40|1513.08|1497.08|1513.45|1497.45|1513.45|1497.45|1513|1497|4
1639935590000|2021-12-19 17:39:50|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639935600000|2021-12-19 17:40:00|1513.95|1497.95|1513.25|1497.25|1514.2|1498.2|1513.25|1497.25|4
1639935610000|2021-12-19 17:40:10|1513.4|1497.4|1513.5|1497.5|1513.5|1497.5|1513.4|1497.4|2
1639935620000|2021-12-19 17:40:20|1513.75|1497.75|1513.5|1497.5|1513.75|1497.75|1513.5|1497.5|4
1639935630000|2021-12-19 17:40:30|1513.13|1497.13|1513.13|1497.13|1513.13|1497.13|1513.13|1497.13|1
1639935640000|2021-12-19 17:40:40|1513.18|1497.18|1513|1497|1513.25|1497.25|1513|1497|3
1639935650000|2021-12-19 17:40:50|1512.92|1496.92|1512.92|1496.92|1512.92|1496.92|1512.42|1496.42|9
1639935660000|2021-12-19 17:41:00|1512.39|1496.39|1512.5|1496.5|1512.5|1496.5|1512.37|1496.37|3
1639935670000|2021-12-19 17:41:10|1513|1497|1512.21|1496.21|1513|1497|1512.21|1496.21|5
1639935680000|2021-12-19 17:41:20|1512.71|1496.71|1512.75|1496.75|1512.75|1496.75|1512.21|1496.21|4
1639935690000|2021-12-19 17:41:30|1512.5|1496.5|1512.75|1496.75|1512.75|1496.75|1512.5|1496.5|10
1639935700000|2021-12-19 17:41:40|1512.5|1496.5|1513|1497|1513|1497|1512.5|1496.5|3
1639935740000|2021-12-19 17:42:20|1513.28|1497.28|1514.57|1498.57|1514.72|1498.72|1513.28|1497.28|8
1639935750000|2021-12-19 17:42:30|1514.6|1498.6|1515|1499|1515|1499|1514.4|1498.4|5
1639935760000|2021-12-19 17:42:40|1514.6|1498.6|1514.87|1498.87|1515|1499|1514.5|1498.5|6
1639935770000|2021-12-19 17:42:50|1515|1499|1515|1499|1515.08|1499.08|1514.74|1498.74|7
1639935780000|2021-12-19 17:43:00|1514.5|1498.5|1515|1499|1515|1499|1514.5|1498.5|2
1639935790000|2021-12-19 17:43:10|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639935800000|2021-12-19 17:43:20|1514.35|1498.35|1514.35|1498.35|1514.35|1498.35|1514.35|1498.35|1
1639935820000|2021-12-19 17:43:40|1513.97|1497.97|1513.97|1497.97|1513.97|1497.97|1513.47|1497.47|5
1639935840000|2021-12-19 17:44:00|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1
1639935850000|2021-12-19 17:44:10|1514.05|1498.05|1513.62|1497.62|1514.05|1498.05|1513.62|1497.62|2
1639935860000|2021-12-19 17:44:20|1513.97|1497.97|1513.97|1497.97|1513.97|1497.97|1513.97|1497.97|1
1639935870000|2021-12-19 17:44:30|1513.5|1497.5|1513.47|1497.47|1513.78|1497.78|1513.46|1497.46|11
1639935880000|2021-12-19 17:44:40|1513.46|1497.46|1513.47|1497.47|1513.5|1497.5|1513.46|1497.46|3
1639935890000|2021-12-19 17:44:50|1513.44|1497.44|1513.43|1497.43|1513.47|1497.47|1513.33|1497.33|6
1639935900000|2021-12-19 17:45:00|1513|1497|1513|1497|1513|1497|1513|1497|1
1639935910000|2021-12-19 17:45:10|1512.5|1496.5|1512.11|1496.11|1512.5|1496.5|1511.97|1495.97|4
1639935920000|2021-12-19 17:45:20|1511.76|1495.76|1511.76|1495.76|1511.76|1495.76|1511.76|1495.76|1
1639935930000|2021-12-19 17:45:30|1512.01|1496.01|1512.01|1496.01|1512.01|1496.01|1511.76|1495.76|3
1639935950000|2021-12-19 17:45:50|1511.75|1495.75|1511.55|1495.55|1511.76|1495.76|1511.55|1495.55|4
1639935960000|2021-12-19 17:46:00|1511.43|1495.43|1512.05|1496.05|1512.05|1496.05|1511.43|1495.43|7
1639935970000|2021-12-19 17:46:10|1511.76|1495.76|1512.26|1496.26|1512.26|1496.26|1511.76|1495.76|5
1639935990000|2021-12-19 17:46:30|1512.36|1496.36|1512.36|1496.36|1512.36|1496.36|1512.36|1496.36|1
1639936020000|2021-12-19 17:47:00|1512.33|1496.33|1512.39|1496.39|1512.44|1496.44|1512.33|1496.33|3
1639936030000|2021-12-19 17:47:10|1512.36|1496.36|1512.36|1496.36|1512.39|1496.39|1512.36|1496.36|3
1639936040000|2021-12-19 17:47:20|1512.39|1496.39|1511.86|1495.86|1512.39|1496.39|1511.56|1495.56|4
1639936050000|2021-12-19 17:47:30|1511.56|1495.56|1511.75|1495.75|1511.89|1495.89|1511.39|1495.39|8
1639936060000|2021-12-19 17:47:40|1511.91|1495.91|1511.72|1495.72|1511.91|1495.91|1511.72|1495.72|3
1639936070000|2021-12-19 17:47:50|1511.5|1495.5|1512.03|1496.03|1512.03|1496.03|1511.5|1495.5|6
1639936080000|2021-12-19 17:48:00|1512|1496|1512.03|1496.03|1512.03|1496.03|1512|1496|2
1639936090000|2021-12-19 17:48:10|1512.4|1496.4|1512.4|1496.4|1512.4|1496.4|1512.4|1496.4|1
1639936100000|2021-12-19 17:48:20|1512.1|1496.1|1511.5|1495.5|1512.1|1496.1|1511.2|1495.2|8
1639936120000|2021-12-19 17:48:40|1511.75|1495.75|1511.75|1495.75|1511.75|1495.75|1511.75|1495.75|1
1639936130000|2021-12-19 17:48:50|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639936140000|2021-12-19 17:49:00|1511.55|1495.55|1511.12|1495.12|1511.55|1495.55|1510.96|1494.96|4
1639936150000|2021-12-19 17:49:10|1510.62|1494.62|1510.5|1494.5|1510.62|1494.62|1510.5|1494.5|3
1639936160000|2021-12-19 17:49:20|1510|1494|1508.5|1492.5|1510|1494|1507.9|1491.9|13
1639936170000|2021-12-19 17:49:30|1508.42|1492.42|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|5
1639936180000|2021-12-19 17:49:40|1507.75|1491.75|1508|1492|1508|1492|1507.75|1491.75|2
1639936190000|2021-12-19 17:49:50|1508.22|1492.22|1508.22|1492.22|1508.22|1492.22|1508|1492|3
1639936200000|2021-12-19 17:50:00|1508|1492|1509.4|1493.4|1509.4|1493.4|1508|1492|6
1639936230000|2021-12-19 17:50:30|1509.44|1493.44|1509.72|1493.72|1510|1494|1509.44|1493.44|4
1639936240000|2021-12-19 17:50:40|1509.75|1493.75|1509.75|1493.75|1509.75|1493.75|1509.75|1493.75|1
1639936250000|2021-12-19 17:50:50|1509.96|1493.96|1510|1494|1510.32|1494.32|1509.95|1493.95|9
1639936260000|2021-12-19 17:51:00|1510.08|1494.08|1510|1494|1510.45|1494.45|1510|1494|3
1639936270000|2021-12-19 17:51:10|1510.5|1494.5|1511.09|1495.09|1511.09|1495.09|1510.5|1494.5|5
1639936280000|2021-12-19 17:51:20|1511.41|1495.41|1511|1495|1511.41|1495.41|1510.91|1494.91|5
1639936290000|2021-12-19 17:51:30|1510.89|1494.89|1510.41|1494.41|1511|1495|1510.41|1494.41|4
1639936300000|2021-12-19 17:51:40|1510.09|1494.09|1510.72|1494.72|1511|1495|1510.09|1494.09|8
1639936310000|2021-12-19 17:51:50|1510.5|1494.5|1510.75|1494.75|1510.75|1494.75|1510.5|1494.5|11
1639936320000|2021-12-19 17:52:00|1510.5|1494.5|1510.75|1494.75|1511|1495|1510.5|1494.5|3
1639936330000|2021-12-19 17:52:10|1510.5|1494.5|1510.25|1494.25|1510.75|1494.75|1510.25|1494.25|8
1639936340000|2021-12-19 17:52:20|1510.13|1494.13|1510.13|1494.13|1510.13|1494.13|1510.13|1494.13|1
1639936350000|2021-12-19 17:52:30|1510.25|1494.25|1510.25|1494.25|1510.25|1494.25|1510.25|1494.25|1
1639936360000|2021-12-19 17:52:40|1510.5|1494.5|1511|1495|1511|1495|1510.5|1494.5|8
1639936370000|2021-12-19 17:52:50|1511.5|1495.5|1512.1|1496.1|1512.1|1496.1|1511.5|1495.5|6
1639936380000|2021-12-19 17:53:00|1512|1496|1512.9|1496.9|1513|1497|1512|1496|7
1639936390000|2021-12-19 17:53:10|1512.92|1496.92|1513.92|1497.92|1513.92|1497.92|1512.92|1496.92|6
1639936400000|2021-12-19 17:53:20|1513.5|1497.5|1513.5|1497.5|1513.7|1497.7|1513.5|1497.5|3
1639936410000|2021-12-19 17:53:30|1513.44|1497.44|1513|1497|1513.44|1497.44|1513|1497|4
1639936430000|2021-12-19 17:53:50|1513.12|1497.12|1513.35|1497.35|1513.35|1497.35|1513.12|1497.12|3
1639936440000|2021-12-19 17:54:00|1513|1497|1513.03|1497.03|1513.03|1497.03|1512.75|1496.75|4
1639936450000|2021-12-19 17:54:10|1512.93|1496.93|1512.89|1496.89|1513|1497|1512.55|1496.55|4
1639936460000|2021-12-19 17:54:20|1512.7|1496.7|1512|1496|1512.7|1496.7|1511.7|1495.7|4
1639936470000|2021-12-19 17:54:30|1511.48|1495.48|1511.79|1495.79|1512.15|1496.15|1511.48|1495.48|5
1639936480000|2021-12-19 17:54:40|1512|1496|1512|1496|1512|1496|1512|1496|1
1639936500000|2021-12-19 17:55:00|1511.75|1495.75|1511.75|1495.75|1511.82|1495.82|1511.5|1495.5|9
1639936520000|2021-12-19 17:55:20|1511.79|1495.79|1512.69|1496.69|1512.69|1496.69|1511.5|1495.5|4
1639936530000|2021-12-19 17:55:30|1513.1|1497.1|1513|1497|1513.1|1497.1|1512.75|1496.75|3
1639936540000|2021-12-19 17:55:40|1512.9|1496.9|1513|1497|1513|1497|1512.9|1496.9|4
1639936570000|2021-12-19 17:56:10|1512.5|1496.5|1512.88|1496.88|1513.25|1497.25|1512.5|1496.5|3
1639936580000|2021-12-19 17:56:20|1513.12|1497.12|1513.12|1497.12|1513.12|1497.12|1513.12|1497.12|1
1639936590000|2021-12-19 17:56:30|1513.75|1497.75|1513.84|1497.84|1513.84|1497.84|1513.5|1497.5|3
1639936600000|2021-12-19 17:56:40|1513.5|1497.5|1515|1499|1515|1499|1513.49|1497.49|13
1639936610000|2021-12-19 17:56:50|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639936620000|2021-12-19 17:57:00|1514.26|1498.26|1514.5|1498.5|1514.5|1498.5|1514.26|1498.26|5
1639936630000|2021-12-19 17:57:10|1514.41|1498.41|1514.5|1498.5|1514.5|1498.5|1514.41|1498.41|2
1639936640000|2021-12-19 17:57:20|1514.41|1498.41|1514.5|1498.5|1514.5|1498.5|1514.41|1498.41|2
1639936660000|2021-12-19 17:57:40|1514.1|1498.1|1514|1498|1514.1|1498.1|1514|1498|6
1639936670000|2021-12-19 17:57:50|1514.22|1498.22|1514.32|1498.32|1514.5|1498.5|1514.22|1498.22|6
1639936680000|2021-12-19 17:58:00|1514.41|1498.41|1514.57|1498.57|1514.82|1498.82|1514.32|1498.32|4
1639936690000|2021-12-19 17:58:10|1515.25|1499.25|1515|1499|1515.25|1499.25|1514.88|1498.88|5
1639936700000|2021-12-19 17:58:20|1514.91|1498.91|1514.91|1498.91|1514.91|1498.91|1514.91|1498.91|1
1639936710000|2021-12-19 17:58:30|1515|1499|1514.13|1498.13|1515|1499|1514.13|1498.13|5
1639936720000|2021-12-19 17:58:40|1514|1498|1513.5|1497.5|1514.13|1498.13|1513.29|1497.29|8
1639936730000|2021-12-19 17:58:50|1513.29|1497.29|1513.92|1497.92|1513.92|1497.92|1513.29|1497.29|5
1639936740000|2021-12-19 17:59:00|1513.9|1497.9|1514|1498|1514.09|1498.09|1513.9|1497.9|3
1639936750000|2021-12-19 17:59:10|1514.3|1498.3|1513.88|1497.88|1514.3|1498.3|1513.76|1497.76|6
1639936760000|2021-12-19 17:59:20|1513.75|1497.75|1514|1498|1514.2|1498.2|1513.75|1497.75|4
1639936770000|2021-12-19 17:59:30|1514.04|1498.04|1514.69|1498.69|1514.8|1498.8|1514|1498|6
1639936790000|2021-12-19 17:59:50|1515.03|1499.03|1515.64|1499.64|1516|1500|1515.03|1499.03|8
1639936800000|2021-12-19 18:00:00|1516.2|1500.2|1514.25|1498.25|1516.2|1500.2|1514.25|1498.25|9
1639936810000|2021-12-19 18:00:10|1514.18|1498.18|1514|1498|1514.35|1498.35|1514|1498|4
1639936820000|2021-12-19 18:00:20|1513.87|1497.87|1513.79|1497.79|1514.1|1498.1|1513.79|1497.79|4
1639936830000|2021-12-19 18:00:30|1513.91|1497.91|1513.91|1497.91|1513.91|1497.91|1513.91|1497.91|1
1639936840000|2021-12-19 18:00:40|1513.82|1497.82|1512.79|1496.79|1513.82|1497.82|1512.5|1496.5|7
1639936860000|2021-12-19 18:01:00|1513.05|1497.05|1512.79|1496.79|1513.05|1497.05|1512.79|1496.79|2
1639936870000|2021-12-19 18:01:10|1512.5|1496.5|1512.22|1496.22|1512.5|1496.5|1512|1496|5
1639936880000|2021-12-19 18:01:20|1512|1496|1512.09|1496.09|1512.22|1496.22|1512|1496|5
1639936890000|2021-12-19 18:01:30|1512.06|1496.06|1511.92|1495.92|1512.25|1496.25|1511.92|1495.92|3
1639936900000|2021-12-19 18:01:40|1512.08|1496.08|1512|1496|1512.08|1496.08|1512|1496|2
1639936910000|2021-12-19 18:01:50|1512.25|1496.25|1511.5|1495.5|1512.25|1496.25|1511.5|1495.5|5
1639936920000|2021-12-19 18:02:00|1511.92|1495.92|1512.13|1496.13|1512.41|1496.41|1511.5|1495.5|8
1639936930000|2021-12-19 18:02:10|1512.07|1496.07|1511.92|1495.92|1512.07|1496.07|1511.92|1495.92|2
1639936940000|2021-12-19 18:02:20|1512|1496|1511.67|1495.67|1512|1496|1511.39|1495.39|5
1639936950000|2021-12-19 18:02:30|1511.56|1495.56|1511.56|1495.56|1511.79|1495.79|1511.56|1495.56|3
1639936960000|2021-12-19 18:02:40|1511.59|1495.59|1511.5|1495.5|1512|1496|1511.5|1495.5|5
1639936970000|2021-12-19 18:02:50|1511.92|1495.92|1513.3|1497.3|1513.3|1497.3|1511.5|1495.5|9
1639936980000|2021-12-19 18:03:00|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1639937000000|2021-12-19 18:03:20|1513.92|1497.92|1513.92|1497.92|1514|1498|1513.92|1497.92|3
1639937010000|2021-12-19 18:03:30|1513.5|1497.5|1512.5|1496.5|1513.5|1497.5|1512.42|1496.42|9
1639937020000|2021-12-19 18:03:40|1512.15|1496.15|1512.45|1496.45|1512.5|1496.5|1512.15|1496.15|4
1639937030000|2021-12-19 18:03:50|1511.52|1495.52|1510.53|1494.53|1512.02|1496.02|1510.49|1494.49|11
1639937040000|2021-12-19 18:04:00|1510.5|1494.5|1510.31|1494.31|1510.5|1494.5|1510.31|1494.31|4
1639937050000|2021-12-19 18:04:10|1510.46|1494.46|1509|1493|1510.5|1494.5|1509|1493|7
1639937060000|2021-12-19 18:04:20|1509.42|1493.42|1509.25|1493.25|1509.42|1493.42|1509.25|1493.25|2
1639937070000|2021-12-19 18:04:30|1509.39|1493.39|1509.5|1493.5|1509.5|1493.5|1509.1|1493.1|4
1639937080000|2021-12-19 18:04:40|1509.79|1493.79|1510|1494|1510.69|1494.69|1509.5|1493.5|11
1639937090000|2021-12-19 18:04:50|1510.01|1494.01|1510.75|1494.75|1511|1495|1510|1494|9
1639937100000|2021-12-19 18:05:00|1510.82|1494.82|1512.5|1496.5|1512.5|1496.5|1510.5|1494.5|9
1639937110000|2021-12-19 18:05:10|1512.25|1496.25|1512.22|1496.22|1512.25|1496.25|1512.22|1496.22|2
1639937120000|2021-12-19 18:05:20|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639937140000|2021-12-19 18:05:40|1512.53|1496.53|1512.53|1496.53|1512.53|1496.53|1512.5|1496.5|3
1639937150000|2021-12-19 18:05:50|1512.5|1496.5|1512.4|1496.4|1512.56|1496.56|1512.4|1496.4|11
1639937160000|2021-12-19 18:06:00|1512.27|1496.27|1512.2|1496.2|1512.27|1496.27|1512.2|1496.2|2
1639937170000|2021-12-19 18:06:10|1512.15|1496.15|1511.5|1495.5|1512.15|1496.15|1511.5|1495.5|4
1639937180000|2021-12-19 18:06:20|1511.29|1495.29|1511.29|1495.29|1511.29|1495.29|1511.29|1495.29|1
1639937190000|2021-12-19 18:06:30|1511.5|1495.5|1511.58|1495.58|1511.69|1495.69|1511.5|1495.5|3
1639937200000|2021-12-19 18:06:40|1511.85|1495.85|1511.69|1495.69|1511.85|1495.85|1511.69|1495.69|3
1639937210000|2021-12-19 18:06:50|1512.05|1496.05|1512.44|1496.44|1512.44|1496.44|1511.69|1495.69|12
1639937220000|2021-12-19 18:07:00|1512.2|1496.2|1512.43|1496.43|1512.43|1496.43|1512.2|1496.2|4
1639937230000|2021-12-19 18:07:10|1511.85|1495.85|1512.05|1496.05|1512.05|1496.05|1511.85|1495.85|2
1639937250000|2021-12-19 18:07:30|1511.75|1495.75|1512.42|1496.42|1512.5|1496.5|1511.75|1495.75|10
1639937260000|2021-12-19 18:07:40|1512|1496|1512.75|1496.75|1512.75|1496.75|1511.92|1495.92|10
1639937270000|2021-12-19 18:07:50|1512.42|1496.42|1513.12|1497.12|1513.12|1497.12|1512.42|1496.42|7
1639937280000|2021-12-19 18:08:00|1513.22|1497.22|1514.47|1498.47|1514.47|1498.47|1513.22|1497.22|8
1639937290000|2021-12-19 18:08:10|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514|1498|3
1639937300000|2021-12-19 18:08:20|1514.34|1498.34|1514.42|1498.42|1514.5|1498.5|1514.34|1498.34|3
1639937310000|2021-12-19 18:08:30|1514.39|1498.39|1514|1498|1514.5|1498.5|1514|1498|3
1639937320000|2021-12-19 18:08:40|1514.06|1498.06|1514|1498|1514.5|1498.5|1513.5|1497.5|10
1639937330000|2021-12-19 18:08:50|1513.5|1497.5|1514|1498|1514.5|1498.5|1513.5|1497.5|10
1639937340000|2021-12-19 18:09:00|1514.5|1498.5|1513.01|1497.01|1514.5|1498.5|1513|1497|14
1639937350000|2021-12-19 18:09:10|1512.51|1496.51|1513.01|1497.01|1513.01|1497.01|1512.51|1496.51|2
1639937360000|2021-12-19 18:09:20|1513.02|1497.02|1512.72|1496.72|1513.02|1497.02|1512.51|1496.51|6
1639937370000|2021-12-19 18:09:30|1512.74|1496.74|1512.51|1496.51|1512.74|1496.74|1512.51|1496.51|3
1639937380000|2021-12-19 18:09:40|1512.24|1496.24|1511.9|1495.9|1512.24|1496.24|1511.9|1495.9|2
1639937390000|2021-12-19 18:09:50|1512.24|1496.24|1512.3|1496.3|1512.3|1496.3|1512.24|1496.24|2
1639937400000|2021-12-19 18:10:00|1512.35|1496.35|1512.35|1496.35|1512.35|1496.35|1512.35|1496.35|1
1639937410000|2021-12-19 18:10:10|1512.2|1496.2|1512.2|1496.2|1512.37|1496.37|1512.2|1496.2|3
1639937420000|2021-12-19 18:10:20|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639937430000|2021-12-19 18:10:30|1512.27|1496.27|1512.43|1496.43|1512.43|1496.43|1512.27|1496.27|3
1639937440000|2021-12-19 18:10:40|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639937450000|2021-12-19 18:10:50|1512.93|1496.93|1512.5|1496.5|1513.43|1497.43|1512.5|1496.5|10
1639937460000|2021-12-19 18:11:00|1512.41|1496.41|1512.5|1496.5|1512.5|1496.5|1512.3|1496.3|3
1639937470000|2021-12-19 18:11:10|1512.2|1496.2|1512|1496|1512.2|1496.2|1512|1496|2
1639937480000|2021-12-19 18:11:20|1512.5|1496.5|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|11
1639937500000|2021-12-19 18:11:40|1511|1495|1510.65|1494.65|1511|1495|1510.65|1494.65|2
1639937510000|2021-12-19 18:11:50|1511|1495|1510.79|1494.79|1511.2|1495.2|1510.79|1494.79|3
1639937520000|2021-12-19 18:12:00|1510.5|1494.5|1511.5|1495.5|1511.5|1495.5|1510.5|1494.5|2
1639937530000|2021-12-19 18:12:10|1511.22|1495.22|1511.22|1495.22|1511.22|1495.22|1511.22|1495.22|1
1639937540000|2021-12-19 18:12:20|1511|1495|1510.37|1494.37|1511|1495|1510.37|1494.37|3
1639937550000|2021-12-19 18:12:30|1510.5|1494.5|1509.85|1493.85|1510.5|1494.5|1509.85|1493.85|4
1639937560000|2021-12-19 18:12:40|1509.7|1493.7|1509.5|1493.5|1509.7|1493.7|1509.5|1493.5|3
1639937570000|2021-12-19 18:12:50|1509.05|1493.05|1508.5|1492.5|1509.05|1493.05|1508.5|1492.5|3
1639937580000|2021-12-19 18:13:00|1508.4|1492.4|1508.5|1492.5|1508.58|1492.58|1508.4|1492.4|3
1639937590000|2021-12-19 18:13:10|1508|1492|1506.5|1490.5|1508|1492|1506.5|1490.5|3
1639937600000|2021-12-19 18:13:20|1506|1490|1506|1490|1506|1490|1504.5|1488.5|11
1639937610000|2021-12-19 18:13:30|1506.69|1490.69|1508|1492|1508.43|1492.43|1506.54|1490.54|16
1639937620000|2021-12-19 18:13:40|1508.4|1492.4|1508.4|1492.4|1508.4|1492.4|1508.4|1492.4|1
1639937630000|2021-12-19 18:13:50|1508.08|1492.08|1508|1492|1508.08|1492.08|1508|1492|2
1639937640000|2021-12-19 18:14:00|1507.91|1491.91|1506.98|1490.98|1507.91|1491.91|1506.98|1490.98|6
1639937650000|2021-12-19 18:14:10|1506.57|1490.57|1506.98|1490.98|1506.98|1490.98|1506.57|1490.57|4
1639937660000|2021-12-19 18:14:20|1507.42|1491.42|1507.5|1491.5|1507.5|1491.5|1507.3|1491.3|3
1639937680000|2021-12-19 18:14:40|1507.39|1491.39|1507.39|1491.39|1507.39|1491.39|1507.39|1491.39|1
1639937690000|2021-12-19 18:14:50|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639937700000|2021-12-19 18:15:00|1507|1491|1507|1491|1507|1491|1506.94|1490.94|3
1639937710000|2021-12-19 18:15:10|1506.5|1490.5|1507.79|1491.79|1507.79|1491.79|1506.5|1490.5|9
1639937720000|2021-12-19 18:15:20|1508.08|1492.08|1508.5|1492.5|1508.5|1492.5|1508|1492|3
1639937730000|2021-12-19 18:15:30|1509|1493|1509|1493|1509|1493|1509|1493|1
1639937740000|2021-12-19 18:15:40|1509.15|1493.15|1508.5|1492.5|1509.15|1493.15|1508.5|1492.5|4
1639937750000|2021-12-19 18:15:50|1508.7|1492.7|1508.94|1492.94|1508.94|1492.94|1508.7|1492.7|4
1639937760000|2021-12-19 18:16:00|1509.07|1493.07|1509.07|1493.07|1509.44|1493.44|1509.07|1493.07|3
1639937770000|2021-12-19 18:16:10|1508.87|1492.87|1508.75|1492.75|1508.87|1492.87|1508.75|1492.75|2
1639937800000|2021-12-19 18:16:40|1509|1493|1509.25|1493.25|1509.25|1493.25|1509|1493|4
1639937810000|2021-12-19 18:16:50|1509|1493|1509.48|1493.48|1509.75|1493.75|1509|1493|8
1639937820000|2021-12-19 18:17:00|1509.74|1493.74|1509.5|1493.5|1509.74|1493.74|1509.44|1493.44|16
1639937850000|2021-12-19 18:17:30|1509.44|1493.44|1509.44|1493.44|1509.47|1493.47|1509.44|1493.44|7
1639937860000|2021-12-19 18:17:40|1509.19|1493.19|1508.88|1492.88|1509.25|1493.25|1508.88|1492.88|3
1639937870000|2021-12-19 18:17:50|1508.7|1492.7|1508.7|1492.7|1508.7|1492.7|1508.7|1492.7|1
1639937880000|2021-12-19 18:18:00|1508.94|1492.94|1509.48|1493.48|1509.48|1493.48|1508.94|1492.94|4
1639937890000|2021-12-19 18:18:10|1509.44|1493.44|1509.52|1493.52|1509.79|1493.79|1509.44|1493.44|9
1639937900000|2021-12-19 18:18:20|1509.36|1493.36|1508.36|1492.36|1509.52|1493.52|1508.36|1492.36|6
1639937910000|2021-12-19 18:18:30|1507.66|1491.66|1507|1491|1507.86|1491.86|1506.92|1490.92|10
1639937920000|2021-12-19 18:18:40|1507.22|1491.22|1507.9|1491.9|1507.9|1491.9|1507|1491|9
1639937930000|2021-12-19 18:18:50|1508.25|1492.25|1508|1492|1508.25|1492.25|1508|1492|2
1639937940000|2021-12-19 18:19:00|1507.93|1491.93|1508|1492|1508|1492|1507.93|1491.93|2
1639937950000|2021-12-19 18:19:10|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1507.5|1491.5|1
1639937960000|2021-12-19 18:19:20|1507.05|1491.05|1506.5|1490.5|1507.05|1491.05|1506.5|1490.5|5
1639937980000|2021-12-19 18:19:40|1506.52|1490.52|1506.52|1490.52|1506.52|1490.52|1506.52|1490.52|1
1639937990000|2021-12-19 18:19:50|1506.5|1490.5|1506.69|1490.69|1506.69|1490.69|1506.5|1490.5|3
1639938000000|2021-12-19 18:20:00|1506.79|1490.79|1506.79|1490.79|1506.79|1490.79|1506.75|1490.75|3
1639938010000|2021-12-19 18:20:10|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1
1639938030000|2021-12-19 18:20:30|1507.5|1491.5|1507.5|1491.5|1507.85|1491.85|1507.45|1491.45|5
1639938060000|2021-12-19 18:21:00|1507.9|1491.9|1507.5|1491.5|1508|1492|1507.5|1491.5|3
1639938090000|2021-12-19 18:21:30|1507.47|1491.47|1507.47|1491.47|1507.47|1491.47|1507.47|1491.47|1
1639938100000|2021-12-19 18:21:40|1507.45|1491.45|1507.5|1491.5|1507.5|1491.5|1507.45|1491.45|2
1639938120000|2021-12-19 18:22:00|1507.46|1491.46|1508.35|1492.35|1508.35|1492.35|1507.46|1491.46|5
1639938130000|2021-12-19 18:22:10|1508.6|1492.6|1508.25|1492.25|1508.75|1492.75|1508.24|1492.24|8
1639938140000|2021-12-19 18:22:20|1508.66|1492.66|1508.92|1492.92|1508.92|1492.92|1508.25|1492.25|6
1639938150000|2021-12-19 18:22:30|1509.08|1493.08|1509|1493|1509.08|1493.08|1509|1493|2
1639938160000|2021-12-19 18:22:40|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639938170000|2021-12-19 18:22:50|1509.47|1493.47|1509.5|1493.5|1509.5|1493.5|1509.47|1493.47|2
1639938180000|2021-12-19 18:23:00|1509.15|1493.15|1509.41|1493.41|1509.5|1493.5|1509.15|1493.15|4
1639938200000|2021-12-19 18:23:20|1509.5|1493.5|1509.64|1493.64|1509.65|1493.65|1509.5|1493.5|4
1639938210000|2021-12-19 18:23:30|1509.85|1493.85|1509.85|1493.85|1509.85|1493.85|1509.85|1493.85|1
1639938220000|2021-12-19 18:23:40|1510.05|1494.05|1509.64|1493.64|1510.05|1494.05|1509.64|1493.64|2
1639938230000|2021-12-19 18:23:50|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639938240000|2021-12-19 18:24:00|1509.91|1493.91|1509.91|1493.91|1509.91|1493.91|1509.91|1493.91|1
1639938250000|2021-12-19 18:24:10|1509.7|1493.7|1509.91|1493.91|1509.91|1493.91|1509.7|1493.7|3
1639938260000|2021-12-19 18:24:20|1510.45|1494.45|1510.46|1494.46|1510.51|1494.51|1510.45|1494.45|3
1639938270000|2021-12-19 18:24:30|1510.81|1494.81|1510.75|1494.75|1510.86|1494.86|1510.75|1494.75|4
1639938280000|2021-12-19 18:24:40|1510.85|1494.85|1511.01|1495.01|1511.01|1495.01|1510.85|1494.85|3
1639938290000|2021-12-19 18:24:50|1511.4|1495.4|1511.15|1495.15|1511.4|1495.4|1511.15|1495.15|2
1639938300000|2021-12-19 18:25:00|1510.9|1494.9|1510.9|1494.9|1510.9|1494.9|1510.9|1494.9|1
1639938310000|2021-12-19 18:25:10|1511.11|1495.11|1511.03|1495.03|1511.11|1495.11|1511.03|1495.03|2
1639938320000|2021-12-19 18:25:20|1511.2|1495.2|1511.2|1495.2|1511.2|1495.2|1511.2|1495.2|1
1639938330000|2021-12-19 18:25:30|1511.1|1495.1|1510.5|1494.5|1511.1|1495.1|1510.5|1494.5|3
1639938350000|2021-12-19 18:25:50|1510.39|1494.39|1510.39|1494.39|1510.39|1494.39|1510.39|1494.39|1
1639938360000|2021-12-19 18:26:00|1510.41|1494.41|1510.5|1494.5|1510.5|1494.5|1510.41|1494.41|2
1639938380000|2021-12-19 18:26:20|1510.47|1494.47|1510.47|1494.47|1510.47|1494.47|1510.47|1494.47|1
1639938390000|2021-12-19 18:26:30|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1639938400000|2021-12-19 18:26:40|1510.3|1494.3|1508.5|1492.5|1510.3|1494.3|1508.38|1492.38|6
1639938410000|2021-12-19 18:26:50|1508.32|1492.32|1508.25|1492.25|1508.32|1492.32|1508.25|1492.25|2
1639938420000|2021-12-19 18:27:00|1507.92|1491.92|1507.92|1491.92|1507.92|1491.92|1507.92|1491.92|1
1639938430000|2021-12-19 18:27:10|1508.3|1492.3|1508.5|1492.5|1508.5|1492.5|1508.3|1492.3|2
1639938440000|2021-12-19 18:27:20|1508.82|1492.82|1509.75|1493.75|1510|1494|1508.82|1492.82|9
1639938450000|2021-12-19 18:27:30|1510.12|1494.12|1510.12|1494.12|1510.12|1494.12|1510.12|1494.12|1
1639938460000|2021-12-19 18:27:40|1510|1494|1510|1494|1510|1494|1510|1494|1
1639938470000|2021-12-19 18:27:50|1510.5|1494.5|1510.75|1494.75|1511|1495|1510.22|1494.22|6
1639938480000|2021-12-19 18:28:00|1511.35|1495.35|1510.88|1494.88|1511.35|1495.35|1510.88|1494.88|2
1639938490000|2021-12-19 18:28:10|1510.5|1494.5|1510.88|1494.88|1510.88|1494.88|1510.5|1494.5|2
1639938500000|2021-12-19 18:28:20|1511|1495|1511|1495|1511|1495|1511|1495|1
1639938510000|2021-12-19 18:28:30|1510.75|1494.75|1510.75|1494.75|1511|1495|1510.5|1494.5|9
1639938520000|2021-12-19 18:28:40|1510.5|1494.5|1510.75|1494.75|1510.75|1494.75|1510.5|1494.5|8
1639938530000|2021-12-19 18:28:50|1510.5|1494.5|1510.75|1494.75|1511|1495|1510.5|1494.5|13
1639938540000|2021-12-19 18:29:00|1510.5|1494.5|1510.75|1494.75|1511|1495|1510.5|1494.5|12
1639938550000|2021-12-19 18:29:10|1510.88|1494.88|1511.45|1495.45|1511.45|1495.45|1510.88|1494.88|3
1639938560000|2021-12-19 18:29:20|1511|1495|1511|1495|1511|1495|1511|1495|1
1639938570000|2021-12-19 18:29:30|1511.4|1495.4|1511.28|1495.28|1511.4|1495.4|1511.28|1495.28|2
1639938590000|2021-12-19 18:29:50|1511.61|1495.61|1511.6|1495.6|1511.64|1495.64|1511.38|1495.38|9
1639938600000|2021-12-19 18:30:00|1511.5|1495.5|1510.72|1494.72|1511.6|1495.6|1510.72|1494.72|6
1639938610000|2021-12-19 18:30:10|1510.5|1494.5|1510|1494|1510.5|1494.5|1510|1494|5
1639938620000|2021-12-19 18:30:20|1510.1|1494.1|1509.92|1493.92|1510.25|1494.25|1509.5|1493.5|11
1639938630000|2021-12-19 18:30:30|1509.5|1493.5|1509.92|1493.92|1509.97|1493.97|1509.5|1493.5|6
1639938640000|2021-12-19 18:30:40|1510.3|1494.3|1510|1494|1510.39|1494.39|1510|1494|5
1639938650000|2021-12-19 18:30:50|1510.5|1494.5|1510.88|1494.88|1510.88|1494.88|1510.5|1494.5|2
1639938660000|2021-12-19 18:31:00|1510.75|1494.75|1511.34|1495.34|1511.34|1495.34|1510.75|1494.75|5
1639938670000|2021-12-19 18:31:10|1511.11|1495.11|1511.55|1495.55|1511.55|1495.55|1511.11|1495.11|2
1639938680000|2021-12-19 18:31:20|1511.36|1495.36|1511.3|1495.3|1511.65|1495.65|1511.3|1495.3|5
1639938690000|2021-12-19 18:31:30|1511.8|1495.8|1511.5|1495.5|1511.8|1495.8|1511.35|1495.35|4
1639938700000|2021-12-19 18:31:40|1511.91|1495.91|1511.75|1495.75|1512.2|1496.2|1511.75|1495.75|3
1639938710000|2021-12-19 18:31:50|1511.5|1495.5|1513.44|1497.44|1513.44|1497.44|1511.5|1495.5|5
1639938720000|2021-12-19 18:32:00|1513.41|1497.41|1512.45|1496.45|1513.41|1497.41|1512.39|1496.39|6
1639938730000|2021-12-19 18:32:10|1512.8|1496.8|1513.15|1497.15|1513.15|1497.15|1512.72|1496.72|7
1639938740000|2021-12-19 18:32:20|1512.9|1496.9|1513|1497|1513.32|1497.32|1512.9|1496.9|3
1639938750000|2021-12-19 18:32:30|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639938760000|2021-12-19 18:32:40|1512.39|1496.39|1512.95|1496.95|1512.95|1496.95|1512.05|1496.05|3
1639938770000|2021-12-19 18:32:50|1512.75|1496.75|1512.79|1496.79|1512.95|1496.95|1512.47|1496.47|5
1639938780000|2021-12-19 18:33:00|1513.03|1497.03|1512.9|1496.9|1513.13|1497.13|1512.9|1496.9|3
1639938790000|2021-12-19 18:33:10|1513.05|1497.05|1512.9|1496.9|1513.05|1497.05|1512.9|1496.9|2
1639938800000|2021-12-19 18:33:20|1512.99|1496.99|1513.1|1497.1|1513.1|1497.1|1512.99|1496.99|2
1639938830000|2021-12-19 18:33:50|1512.95|1496.95|1513|1497|1513|1497|1512.95|1496.95|2
1639938840000|2021-12-19 18:34:00|1512.98|1496.98|1512.98|1496.98|1512.98|1496.98|1512.98|1496.98|1
1639938860000|2021-12-19 18:34:20|1513|1497|1513|1497|1513|1497|1513|1497|1
1639938870000|2021-12-19 18:34:30|1513.32|1497.32|1513.79|1497.79|1514|1498|1513.14|1497.14|8
1639938880000|2021-12-19 18:34:40|1513.5|1497.5|1513.92|1497.92|1513.92|1497.92|1513.5|1497.5|5
1639938890000|2021-12-19 18:34:50|1513.5|1497.5|1513.92|1497.92|1513.92|1497.92|1513.5|1497.5|6
1639938900000|2021-12-19 18:35:00|1513.5|1497.5|1513|1497|1513.5|1497.5|1513|1497|6
1639938910000|2021-12-19 18:35:10|1511.86|1495.86|1511.27|1495.27|1511.86|1495.86|1511.27|1495.27|5
1639938920000|2021-12-19 18:35:20|1511.29|1495.29|1511.35|1495.35|1511.35|1495.35|1511.29|1495.29|2
1639938940000|2021-12-19 18:35:40|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1511.45|1495.45|1
1639938950000|2021-12-19 18:35:50|1511.24|1495.24|1511.24|1495.24|1511.45|1495.45|1511.24|1495.24|3
1639938960000|2021-12-19 18:36:00|1510.95|1494.95|1509.5|1493.5|1510.95|1494.95|1509.5|1493.5|9
1639938970000|2021-12-19 18:36:10|1509.92|1493.92|1509.5|1493.5|1509.92|1493.92|1509.5|1493.5|2
1639938980000|2021-12-19 18:36:20|1509.75|1493.75|1510.54|1494.54|1510.54|1494.54|1509.5|1493.5|5
1639938990000|2021-12-19 18:36:30|1510.64|1494.64|1510.55|1494.55|1510.83|1494.83|1510.55|1494.55|5
1639939000000|2021-12-19 18:36:40|1510.64|1494.64|1510.58|1494.58|1510.67|1494.67|1510.58|1494.58|3
1639939020000|2021-12-19 18:37:00|1511.09|1495.09|1510.73|1494.73|1511.09|1495.09|1510.73|1494.73|2
1639939030000|2021-12-19 18:37:10|1510.71|1494.71|1512|1496|1512|1496|1510.71|1494.71|5
1639939040000|2021-12-19 18:37:20|1511.92|1495.92|1510.52|1494.52|1512|1496|1510.51|1494.51|10
1639939050000|2021-12-19 18:37:30|1510.51|1494.51|1509.84|1493.84|1510.51|1494.51|1509.23|1493.23|6
1639939060000|2021-12-19 18:37:40|1509.79|1493.79|1509.73|1493.73|1509.92|1493.92|1509.31|1493.31|8
1639939070000|2021-12-19 18:37:50|1509.31|1493.31|1510.13|1494.13|1510.13|1494.13|1509.31|1493.31|7
1639939080000|2021-12-19 18:38:00|1510|1494|1510|1494|1510|1494|1510|1494|1
1639939130000|2021-12-19 18:38:50|1510.8|1494.8|1512.15|1496.15|1512.15|1496.15|1510.5|1494.5|7
1639939140000|2021-12-19 18:39:00|1512|1496|1511.68|1495.68|1512|1496|1511.35|1495.35|9
1639939150000|2021-12-19 18:39:10|1512|1496|1512|1496|1512|1496|1512|1496|1
1639939160000|2021-12-19 18:39:20|1511.5|1495.5|1512|1496|1512|1496|1511.5|1495.5|2
1639939170000|2021-12-19 18:39:30|1511.83|1495.83|1511.97|1495.97|1511.97|1495.97|1511.83|1495.83|2
1639939180000|2021-12-19 18:39:40|1511.9|1495.9|1511.9|1495.9|1511.9|1495.9|1511.9|1495.9|1
1639939190000|2021-12-19 18:39:50|1512.02|1496.02|1512.65|1496.65|1512.65|1496.65|1511.9|1495.9|4
1639939200000|2021-12-19 18:40:00|1512.3|1496.3|1512.92|1496.92|1512.92|1496.92|1512.3|1496.3|5
1639939220000|2021-12-19 18:40:20|1513.45|1497.45|1513|1497|1513.45|1497.45|1513|1497|2
1639939230000|2021-12-19 18:40:30|1513.34|1497.34|1513|1497|1513.34|1497.34|1513|1497|2
1639939240000|2021-12-19 18:40:40|1512.74|1496.74|1513|1497|1513|1497|1512.65|1496.65|3
1639939260000|2021-12-19 18:41:00|1512.97|1496.97|1513.82|1497.82|1513.82|1497.82|1512.97|1496.97|2
1639939270000|2021-12-19 18:41:10|1513.85|1497.85|1513.85|1497.85|1513.85|1497.85|1513.85|1497.85|1
1639939280000|2021-12-19 18:41:20|1514.2|1498.2|1514.2|1498.2|1514.2|1498.2|1514.2|1498.2|1
1639939290000|2021-12-19 18:41:30|1513.85|1497.85|1512.5|1496.5|1513.85|1497.85|1512.42|1496.42|7
1639939300000|2021-12-19 18:41:40|1512.1|1496.1|1512.1|1496.1|1512.1|1496.1|1512.1|1496.1|1
1639939310000|2021-12-19 18:41:50|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639939330000|2021-12-19 18:42:10|1512|1496|1512.35|1496.35|1512.35|1496.35|1512|1496|2
1639939340000|2021-12-19 18:42:20|1512.29|1496.29|1512.35|1496.35|1512.35|1496.35|1512.29|1496.29|2
1639939350000|2021-12-19 18:42:30|1512.39|1496.39|1512.5|1496.5|1512.5|1496.5|1512.39|1496.39|3
1639939360000|2021-12-19 18:42:40|1513.05|1497.05|1512.75|1496.75|1513.05|1497.05|1512.75|1496.75|3
1639939370000|2021-12-19 18:42:50|1512.88|1496.88|1512.75|1496.75|1513.3|1497.3|1512.75|1496.75|3
1639939380000|2021-12-19 18:43:00|1512.5|1496.5|1514.19|1498.19|1514.2|1498.2|1512.5|1496.5|12
1639939390000|2021-12-19 18:43:10|1514|1498|1514.75|1498.75|1514.75|1498.75|1514|1498|9
1639939400000|2021-12-19 18:43:20|1515|1499|1514.9|1498.9|1515|1499|1514.75|1498.75|5
1639939410000|2021-12-19 18:43:30|1514.97|1498.97|1514.9|1498.9|1515|1499|1514.57|1498.57|5
1639939440000|2021-12-19 18:44:00|1515.02|1499.02|1515.07|1499.07|1515.07|1499.07|1514.9|1498.9|3
1639939450000|2021-12-19 18:44:10|1515|1499|1515.5|1499.5|1515.5|1499.5|1515|1499|5
1639939460000|2021-12-19 18:44:20|1515|1499|1515.65|1499.65|1515.65|1499.65|1515|1499|3
1639939470000|2021-12-19 18:44:30|1515.5|1499.5|1515.79|1499.79|1516.17|1500.17|1515.5|1499.5|5
1639939480000|2021-12-19 18:44:40|1516.07|1500.07|1516.07|1500.07|1516.07|1500.07|1516.07|1500.07|1
1639939490000|2021-12-19 18:44:50|1516|1500|1516|1500|1516|1500|1516|1500|1
1639939500000|2021-12-19 18:45:00|1516.03|1500.03|1515.92|1499.92|1516.03|1500.03|1515.92|1499.92|2
1639939510000|2021-12-19 18:45:10|1516.11|1500.11|1515|1499|1516.11|1500.11|1515|1499|5
1639939520000|2021-12-19 18:45:20|1515.15|1499.15|1514.92|1498.92|1515.15|1499.15|1514.92|1498.92|2
1639939530000|2021-12-19 18:45:30|1515|1499|1514.8|1498.8|1515|1499|1514.5|1498.5|6
1639939540000|2021-12-19 18:45:40|1515.3|1499.3|1514.55|1498.55|1515.3|1499.3|1514.55|1498.55|7
1639939550000|2021-12-19 18:45:50|1514.5|1498.5|1514.5|1498.5|1514.75|1498.75|1514.44|1498.44|4
1639939560000|2021-12-19 18:46:00|1514.44|1498.44|1514.77|1498.77|1514.77|1498.77|1514.44|1498.44|4
1639939570000|2021-12-19 18:46:10|1515.05|1499.05|1514.75|1498.75|1515.05|1499.05|1514.75|1498.75|2
1639939580000|2021-12-19 18:46:20|1514.8|1498.8|1514.8|1498.8|1514.8|1498.8|1514.8|1498.8|1
1639939590000|2021-12-19 18:46:30|1514.75|1498.75|1514.75|1498.75|1514.75|1498.75|1514.75|1498.75|1
1639939600000|2021-12-19 18:46:40|1514.25|1498.25|1513.95|1497.95|1514.25|1498.25|1513.95|1497.95|5
1639939610000|2021-12-19 18:46:50|1513.45|1497.45|1513|1497|1513.45|1497.45|1513|1497|2
1639939620000|2021-12-19 18:47:00|1512.9|1496.9|1512.82|1496.82|1512.9|1496.9|1512.82|1496.82|2
1639939630000|2021-12-19 18:47:10|1512.5|1496.5|1513.32|1497.32|1513.32|1497.32|1512.5|1496.5|5
1639939640000|2021-12-19 18:47:20|1513.72|1497.72|1514|1498|1514.25|1498.25|1513.65|1497.65|8
1639939650000|2021-12-19 18:47:30|1514.13|1498.13|1514|1498|1514.5|1498.5|1513.7|1497.7|5
1639939670000|2021-12-19 18:47:50|1515.05|1499.05|1514.65|1498.65|1515.05|1499.05|1514.65|1498.65|4
1639939690000|2021-12-19 18:48:10|1514.31|1498.31|1513.75|1497.75|1514.5|1498.5|1513.75|1497.75|6
1639939700000|2021-12-19 18:48:20|1514|1498|1513.92|1497.92|1514.1|1498.1|1513.92|1497.92|3
1639939710000|2021-12-19 18:48:30|1514.1|1498.1|1513.92|1497.92|1514.1|1498.1|1513.92|1497.92|2
1639939720000|2021-12-19 18:48:40|1513.82|1497.82|1513.82|1497.82|1513.82|1497.82|1513.82|1497.82|1
1639939730000|2021-12-19 18:48:50|1513.5|1497.5|1514|1498|1514|1498|1513.5|1497.5|2
1639939740000|2021-12-19 18:49:00|1514.5|1498.5|1514.5|1498.5|1514.7|1498.7|1514.5|1498.5|4
1639939750000|2021-12-19 18:49:10|1514.8|1498.8|1514.92|1498.92|1514.92|1498.92|1514.5|1498.5|4
1639939760000|2021-12-19 18:49:20|1514.86|1498.86|1514.86|1498.86|1514.86|1498.86|1514.86|1498.86|1
1639939770000|2021-12-19 18:49:30|1514.79|1498.79|1514.79|1498.79|1514.79|1498.79|1514.79|1498.79|1
1639939780000|2021-12-19 18:49:40|1515.12|1499.12|1515|1499|1515.12|1499.12|1515|1499|2
1639939800000|2021-12-19 18:50:00|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639939810000|2021-12-19 18:50:10|1515.7|1499.7|1515.7|1499.7|1515.7|1499.7|1515.7|1499.7|1
1639939840000|2021-12-19 18:50:40|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639939850000|2021-12-19 18:50:50|1515.75|1499.75|1518.15|1502.15|1518.15|1502.15|1515.75|1499.75|7
1639939860000|2021-12-19 18:51:00|1518.5|1502.5|1519|1503|1519|1503|1518.44|1502.44|16
1639939870000|2021-12-19 18:51:10|1518.5|1502.5|1518.81|1502.81|1519|1503|1518.5|1502.5|3
1639939880000|2021-12-19 18:51:20|1519.04|1503.04|1519|1503|1519.04|1503.04|1519|1503|2
1639939890000|2021-12-19 18:51:30|1519.5|1503.5|1517.37|1501.37|1519.5|1503.5|1517.37|1501.37|5
1639939900000|2021-12-19 18:51:40|1517.14|1501.14|1517.23|1501.23|1517.27|1501.27|1517.14|1501.14|4
1639939910000|2021-12-19 18:51:50|1517.18|1501.18|1517.23|1501.23|1517.23|1501.23|1517.18|1501.18|2
1639939920000|2021-12-19 18:52:00|1517.07|1501.07|1517.14|1501.14|1517.14|1501.14|1517.07|1501.07|2
1639939930000|2021-12-19 18:52:10|1516.82|1500.82|1517.23|1501.23|1517.23|1501.23|1516.82|1500.82|3
1639939940000|2021-12-19 18:52:20|1517|1501|1516.5|1500.5|1517|1501|1516.5|1500.5|2
1639939960000|2021-12-19 18:52:40|1517|1501|1516.59|1500.59|1517|1501|1516.49|1500.49|6
1639939970000|2021-12-19 18:52:50|1516.63|1500.63|1516.59|1500.59|1516.63|1500.63|1516.09|1500.09|4
1639939980000|2021-12-19 18:53:00|1516.09|1500.09|1516.59|1500.59|1516.95|1500.95|1516.09|1500.09|6
1639939990000|2021-12-19 18:53:10|1516.09|1500.09|1516.59|1500.59|1516.59|1500.59|1516.09|1500.09|2
1639940000000|2021-12-19 18:53:20|1516.09|1500.09|1516.6|1500.6|1516.6|1500.6|1516.09|1500.09|13
1639940010000|2021-12-19 18:53:30|1516.59|1500.59|1516.59|1500.59|1516.59|1500.59|1516.59|1500.59|1
1639940020000|2021-12-19 18:53:40|1516.68|1500.68|1516.5|1500.5|1517|1501|1516.5|1500.5|5
1639940030000|2021-12-19 18:53:50|1517.5|1501.5|1517.92|1501.92|1517.92|1501.92|1517.43|1501.43|6
1639940040000|2021-12-19 18:54:00|1518.1|1502.1|1518|1502|1518.4|1502.4|1518|1502|3
1639940050000|2021-12-19 18:54:10|1518.15|1502.15|1517.92|1501.92|1518.15|1502.15|1517.92|1501.92|2
1639940060000|2021-12-19 18:54:20|1518|1502|1517.92|1501.92|1518|1502|1517.92|1501.92|2
1639940070000|2021-12-19 18:54:30|1517.5|1501.5|1517.67|1501.67|1517.92|1501.92|1517.5|1501.5|4
1639940080000|2021-12-19 18:54:40|1517.61|1501.61|1517.6|1501.6|1517.94|1501.94|1517.5|1501.5|6
1639940100000|2021-12-19 18:55:00|1517.7|1501.7|1518.2|1502.2|1518.2|1502.2|1517.7|1501.7|4
1639940110000|2021-12-19 18:55:10|1517.83|1501.83|1517.83|1501.83|1517.83|1501.83|1517.83|1501.83|1
1639940120000|2021-12-19 18:55:20|1517.8|1501.8|1518.09|1502.09|1518.09|1502.09|1517.79|1501.79|3
1639940130000|2021-12-19 18:55:30|1518|1502|1518|1502|1518|1502|1518|1502|1
1639940140000|2021-12-19 18:55:40|1518.09|1502.09|1518.2|1502.2|1518.54|1502.54|1518.09|1502.09|5
1639940150000|2021-12-19 18:55:50|1518.15|1502.15|1517.5|1501.5|1518.15|1502.15|1517.5|1501.5|3
1639940160000|2021-12-19 18:56:00|1517.3|1501.3|1517|1501|1517.3|1501.3|1517|1501|2
1639940170000|2021-12-19 18:56:10|1517.06|1501.06|1517.42|1501.42|1517.42|1501.42|1516.65|1500.65|8
1639940180000|2021-12-19 18:56:20|1517.48|1501.48|1517.43|1501.43|1517.5|1501.5|1517.34|1501.34|4
1639940190000|2021-12-19 18:56:30|1517.42|1501.42|1517.5|1501.5|1517.5|1501.5|1517|1501|8
1639940200000|2021-12-19 18:56:40|1518|1502|1517.5|1501.5|1518|1502|1517.5|1501.5|2
1639940210000|2021-12-19 18:56:50|1517.21|1501.21|1517.12|1501.12|1517.4|1501.4|1517.12|1501.12|3
1639940220000|2021-12-19 18:57:00|1517.11|1501.11|1517.55|1501.55|1517.55|1501.55|1517.11|1501.11|5
1639940240000|2021-12-19 18:57:20|1517.18|1501.18|1517.72|1501.72|1517.72|1501.72|1517.18|1501.18|8
1639940260000|2021-12-19 18:57:40|1517.95|1501.95|1517.95|1501.95|1517.95|1501.95|1517.95|1501.95|1
1639940270000|2021-12-19 18:57:50|1517.9|1501.9|1517.5|1501.5|1517.9|1501.9|1517.5|1501.5|2
1639940280000|2021-12-19 18:58:00|1517.4|1501.4|1516.9|1500.9|1517.4|1501.4|1516.9|1500.9|3
1639940290000|2021-12-19 18:58:10|1516.86|1500.86|1516.9|1500.9|1517|1501|1516.43|1500.43|11
1639940300000|2021-12-19 18:58:20|1516.83|1500.83|1516.72|1500.72|1516.93|1500.93|1516.4|1500.4|10
1639940310000|2021-12-19 18:58:30|1516.5|1500.5|1516.5|1500.5|1516.81|1500.81|1516.5|1500.5|8
1639940320000|2021-12-19 18:58:40|1517|1501|1516.75|1500.75|1517|1501|1516.48|1500.48|6
1639940330000|2021-12-19 18:58:50|1516.5|1500.5|1516.75|1500.75|1517|1501|1516.48|1500.48|6
1639940340000|2021-12-19 18:59:00|1516.5|1500.5|1516.9|1500.9|1516.9|1500.9|1516.5|1500.5|11
1639940350000|2021-12-19 18:59:10|1516.5|1500.5|1516.56|1500.56|1516.9|1500.9|1516.5|1500.5|5
1639940360000|2021-12-19 18:59:20|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1639940370000|2021-12-19 18:59:30|1516.65|1500.65|1517.45|1501.45|1517.45|1501.45|1516.65|1500.65|4
1639940380000|2021-12-19 18:59:40|1517.85|1501.85|1517.5|1501.5|1517.85|1501.85|1517.5|1501.5|3
1639940390000|2021-12-19 18:59:50|1517.65|1501.65|1517.5|1501.5|1517.65|1501.65|1517.3|1501.3|7
1639940400000|2021-12-19 19:00:00|1517.35|1501.35|1517.5|1501.5|1517.5|1501.5|1517.35|1501.35|4
1639940410000|2021-12-19 19:00:10|1517.29|1501.29|1516.75|1500.75|1517.29|1501.29|1516.75|1500.75|4
1639940420000|2021-12-19 19:00:20|1517.04|1501.04|1517.04|1501.04|1517.04|1501.04|1517.04|1501.04|1
1639940430000|2021-12-19 19:00:30|1516.75|1500.75|1517.2|1501.2|1517.25|1501.25|1516.75|1500.75|6
1639940440000|2021-12-19 19:00:40|1517.14|1501.14|1517.45|1501.45|1517.45|1501.45|1517.14|1501.14|13
1639940450000|2021-12-19 19:00:50|1517.5|1501.5|1517.46|1501.46|1517.5|1501.5|1517.29|1501.29|11
1639940460000|2021-12-19 19:01:00|1517.56|1501.56|1517.58|1501.58|1517.58|1501.58|1517.56|1501.56|2
1639940470000|2021-12-19 19:01:10|1517.48|1501.48|1517.48|1501.48|1517.48|1501.48|1517.39|1501.39|3
1639940480000|2021-12-19 19:01:20|1517.39|1501.39|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|12
1639940490000|2021-12-19 19:01:30|1517.23|1501.23|1517.32|1501.32|1517.5|1501.5|1517.07|1501.07|6
1639940500000|2021-12-19 19:01:40|1517.5|1501.5|1517.5|1501.5|1517.5|1501.5|1517.25|1501.25|3
1639940520000|2021-12-19 19:02:00|1517.6|1501.6|1517.5|1501.5|1517.6|1501.6|1517.4|1501.4|4
1639940530000|2021-12-19 19:02:10|1517.56|1501.56|1518|1502|1518|1502|1517.5|1501.5|3
1639940540000|2021-12-19 19:02:20|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639940550000|2021-12-19 19:02:30|1519.2|1503.2|1519.01|1503.01|1519.2|1503.2|1518.75|1502.75|5
1639940560000|2021-12-19 19:02:40|1518.6|1502.6|1519.57|1503.57|1519.57|1503.57|1518.6|1502.6|3
1639940570000|2021-12-19 19:02:50|1519.94|1503.94|1519.59|1503.59|1519.94|1503.94|1519.59|1503.59|2
1639940580000|2021-12-19 19:03:00|1519.64|1503.64|1519.57|1503.57|1519.64|1503.64|1519.39|1503.39|8
1639940590000|2021-12-19 19:03:10|1519.5|1503.5|1519.15|1503.15|1519.57|1503.57|1519.15|1503.15|7
1639940600000|2021-12-19 19:03:20|1519.25|1503.25|1519.1|1503.1|1519.43|1503.43|1519.1|1503.1|5
1639940610000|2021-12-19 19:03:30|1519.45|1503.45|1519.58|1503.58|1519.58|1503.58|1519.29|1503.29|7
1639940620000|2021-12-19 19:03:40|1519.5|1503.5|1520.28|1504.28|1520.37|1504.37|1519.5|1503.5|5
1639940630000|2021-12-19 19:03:50|1520.25|1504.25|1520.5|1504.5|1520.57|1504.57|1520.25|1504.25|4
1639940640000|2021-12-19 19:04:00|1520.6|1504.6|1520.92|1504.92|1521.25|1505.25|1520.6|1504.6|4
1639940650000|2021-12-19 19:04:10|1521.25|1505.25|1521.25|1505.25|1521.25|1505.25|1521.25|1505.25|1
1639940660000|2021-12-19 19:04:20|1520.92|1504.92|1521.19|1505.19|1521.25|1505.25|1520.92|1504.92|3
1639940670000|2021-12-19 19:04:30|1521|1505|1520.79|1504.79|1521.4|1505.4|1520.79|1504.79|10
1639940680000|2021-12-19 19:04:40|1520.5|1504.5|1520.07|1504.07|1520.5|1504.5|1520.07|1504.07|3
1639940690000|2021-12-19 19:04:50|1520.2|1504.2|1520.2|1504.2|1520.2|1504.2|1520.2|1504.2|1
1639940700000|2021-12-19 19:05:00|1520.07|1504.07|1520.2|1504.2|1520.2|1504.2|1520.07|1504.07|2
1639940740000|2021-12-19 19:05:40|1520.18|1504.18|1520.18|1504.18|1520.18|1504.18|1520.18|1504.18|1
1639940760000|2021-12-19 19:06:00|1519.9|1503.9|1520.03|1504.03|1520.03|1504.03|1519.9|1503.9|2
1639940780000|2021-12-19 19:06:20|1519.78|1503.78|1519.25|1503.25|1519.78|1503.78|1519.25|1503.25|3
1639940800000|2021-12-19 19:06:40|1519.07|1503.07|1518.5|1502.5|1519.07|1503.07|1518.5|1502.5|10
1639940810000|2021-12-19 19:06:50|1518.79|1502.79|1518.5|1502.5|1518.79|1502.79|1518.5|1502.5|4
1639940820000|2021-12-19 19:07:00|1518.2|1502.2|1518.2|1502.2|1518.2|1502.2|1518.2|1502.2|1
1639940830000|2021-12-19 19:07:10|1517.99|1501.99|1517.7|1501.7|1517.99|1501.99|1517.7|1501.7|4
1639940840000|2021-12-19 19:07:20|1517.99|1501.99|1517.7|1501.7|1517.99|1501.99|1517.7|1501.7|4
1639940850000|2021-12-19 19:07:30|1517.99|1501.99|1517.99|1501.99|1517.99|1501.99|1517.7|1501.7|3
1639940860000|2021-12-19 19:07:40|1517.7|1501.7|1517.52|1501.52|1517.7|1501.7|1517.52|1501.52|3
1639940870000|2021-12-19 19:07:50|1517.77|1501.77|1518.27|1502.27|1518.27|1502.27|1517.53|1501.53|8
1639940880000|2021-12-19 19:08:00|1518.11|1502.11|1518.16|1502.16|1518.22|1502.22|1517.9|1501.9|9
1639940890000|2021-12-19 19:08:10|1518.11|1502.11|1517.85|1501.85|1518.11|1502.11|1517.85|1501.85|2
1639940900000|2021-12-19 19:08:20|1518.11|1502.11|1518.11|1502.11|1518.11|1502.11|1518.11|1502.11|1
1639940910000|2021-12-19 19:08:30|1517.85|1501.85|1517.85|1501.85|1517.85|1501.85|1517.85|1501.85|1
1639940920000|2021-12-19 19:08:40|1518.12|1502.12|1518.1|1502.1|1518.12|1502.12|1518.1|1502.1|2
1639940930000|2021-12-19 19:08:50|1518.32|1502.32|1518.58|1502.58|1518.58|1502.58|1518.32|1502.32|3
1639940940000|2021-12-19 19:09:00|1518.54|1502.54|1519|1503|1519|1503|1518.5|1502.5|4
1639940960000|2021-12-19 19:09:20|1518.5|1502.5|1518.35|1502.35|1518.5|1502.5|1518.35|1502.35|2
1639940970000|2021-12-19 19:09:30|1518.01|1502.01|1517.5|1501.5|1518.01|1502.01|1517.5|1501.5|2
1639940990000|2021-12-19 19:09:50|1517.48|1501.48|1518.79|1502.79|1518.79|1502.79|1517.45|1501.45|11
1639941000000|2021-12-19 19:10:00|1518.5|1502.5|1518.67|1502.67|1518.95|1502.95|1518.45|1502.45|10
1639941010000|2021-12-19 19:10:10|1518.95|1502.95|1518.27|1502.27|1518.95|1502.95|1518.27|1502.27|5
1639941040000|2021-12-19 19:10:40|1517.99|1501.99|1517.95|1501.95|1518.2|1502.2|1517.95|1501.95|4
1639941050000|2021-12-19 19:10:50|1517.7|1501.7|1517.5|1501.5|1517.7|1501.7|1517.3|1501.3|5
1639941060000|2021-12-19 19:11:00|1517.52|1501.52|1517.78|1501.78|1518.03|1502.03|1517.5|1501.5|11
1639941070000|2021-12-19 19:11:10|1517.53|1501.53|1517.78|1501.78|1517.78|1501.78|1517.53|1501.53|4
1639941080000|2021-12-19 19:11:20|1517.53|1501.53|1517.78|1501.78|1518.03|1502.03|1517.53|1501.53|6
1639941090000|2021-12-19 19:11:30|1517.53|1501.53|1517.78|1501.78|1517.78|1501.78|1517.53|1501.53|6
1639941100000|2021-12-19 19:11:40|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1517.9|1501.9|1
1639941110000|2021-12-19 19:11:50|1518.15|1502.15|1518.5|1502.5|1518.5|1502.5|1518.15|1502.15|2
1639941120000|2021-12-19 19:12:00|1518.45|1502.45|1518.5|1502.5|1518.5|1502.5|1518.45|1502.45|4
1639941150000|2021-12-19 19:12:30|1518.25|1502.25|1518.25|1502.25|1518.25|1502.25|1518.17|1502.17|3
1639941160000|2021-12-19 19:12:40|1517.75|1501.75|1518.17|1502.17|1518.25|1502.25|1517.75|1501.75|7
1639941170000|2021-12-19 19:12:50|1517.75|1501.75|1518.17|1502.17|1518.17|1502.17|1517.75|1501.75|4
1639941180000|2021-12-19 19:13:00|1517.75|1501.75|1516.6|1500.6|1517.75|1501.75|1516.6|1500.6|3
1639941190000|2021-12-19 19:13:10|1516.5|1500.5|1516.25|1500.25|1516.5|1500.5|1516.25|1500.25|3
1639941200000|2021-12-19 19:13:20|1516.4|1500.4|1516.69|1500.69|1516.69|1500.69|1516.4|1500.4|4
1639941210000|2021-12-19 19:13:30|1516.4|1500.4|1516.69|1500.69|1516.69|1500.69|1516.4|1500.4|8
1639941220000|2021-12-19 19:13:40|1516.4|1500.4|1516.2|1500.2|1516.69|1500.69|1516.2|1500.2|4
1639941230000|2021-12-19 19:13:50|1515.79|1499.79|1515.95|1499.95|1515.95|1499.95|1514|1498|9
1639941240000|2021-12-19 19:14:00|1515.91|1499.91|1515.15|1499.15|1515.91|1499.91|1515.15|1499.15|5
1639941250000|2021-12-19 19:14:10|1515|1499|1514.81|1498.81|1515|1499|1514.5|1498.5|8
1639941260000|2021-12-19 19:14:20|1514.5|1498.5|1514.3|1498.3|1515|1499|1514.3|1498.3|3
1639941270000|2021-12-19 19:14:30|1514.5|1498.5|1514.75|1498.75|1515|1499|1514.3|1498.3|9
1639941280000|2021-12-19 19:14:40|1515|1499|1514.92|1498.92|1515.2|1499.2|1514.92|1498.92|4
1639941290000|2021-12-19 19:14:50|1514.5|1498.5|1514.92|1498.92|1515|1499|1514.5|1498.5|7
1639941300000|2021-12-19 19:15:00|1514.5|1498.5|1514.5|1498.5|1514.92|1498.92|1514.5|1498.5|3
1639941320000|2021-12-19 19:15:20|1514.92|1498.92|1515.05|1499.05|1515.05|1499.05|1514.92|1498.92|3
1639941330000|2021-12-19 19:15:30|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639941340000|2021-12-19 19:15:40|1516.35|1500.35|1516|1500|1516.35|1500.35|1515.88|1499.88|3
1639941350000|2021-12-19 19:15:50|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1
1639941360000|2021-12-19 19:16:00|1516.5|1500.5|1516.75|1500.75|1516.75|1500.75|1516.5|1500.5|2
1639941370000|2021-12-19 19:16:10|1517.13|1501.13|1516.88|1500.88|1517.2|1501.2|1516.88|1500.88|5
1639941380000|2021-12-19 19:16:20|1516.91|1500.91|1516.75|1500.75|1517.25|1501.25|1516.5|1500.5|7
1639941390000|2021-12-19 19:16:30|1516.5|1500.5|1516.75|1500.75|1516.75|1500.75|1516.5|1500.5|8
1639941400000|2021-12-19 19:16:40|1516.5|1500.5|1516.75|1500.75|1516.75|1500.75|1516.5|1500.5|8
1639941410000|2021-12-19 19:16:50|1516.5|1500.5|1517|1501|1517.1|1501.1|1516.5|1500.5|5
1639941460000|2021-12-19 19:17:40|1516.91|1500.91|1517|1501|1517.09|1501.09|1516.91|1500.91|3
1639941470000|2021-12-19 19:17:50|1516.88|1500.88|1516.88|1500.88|1516.88|1500.88|1516.88|1500.88|1
1639941480000|2021-12-19 19:18:00|1516.98|1500.98|1517|1501|1517|1501|1516.88|1500.88|4
1639941490000|2021-12-19 19:18:10|1516.5|1500.5|1516.3|1500.3|1516.5|1500.5|1516.3|1500.3|2
1639941500000|2021-12-19 19:18:20|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639941510000|2021-12-19 19:18:30|1515.41|1499.41|1514.5|1498.5|1515.41|1499.41|1514.5|1498.5|5
1639941540000|2021-12-19 19:19:00|1514.42|1498.42|1514.42|1498.42|1514.42|1498.42|1514.42|1498.42|1
1639941600000|2021-12-19 19:20:00|1513.88|1497.88|1513.5|1497.5|1513.88|1497.88|1513.5|1497.5|3
1639941610000|2021-12-19 19:20:10|1513.38|1497.38|1512.88|1496.88|1513.38|1497.38|1512.88|1496.88|3
1639941620000|2021-12-19 19:20:20|1512.77|1496.77|1512.5|1496.5|1512.77|1496.77|1512.5|1496.5|2
1639941640000|2021-12-19 19:20:40|1512.19|1496.19|1512.13|1496.13|1512.19|1496.19|1511.65|1495.65|5
1639941650000|2021-12-19 19:20:50|1512|1496|1512|1496|1512|1496|1511.9|1495.9|5
1639941660000|2021-12-19 19:21:00|1511.5|1495.5|1506.29|1490.29|1511.5|1495.5|1506.29|1490.29|19
1639941670000|2021-12-19 19:21:10|1506.5|1490.5|1507.75|1491.75|1507.75|1491.75|1505.95|1489.95|18
1639941680000|2021-12-19 19:21:20|1507.44|1491.44|1507|1491|1507.5|1491.5|1506|1490|13
1639941690000|2021-12-19 19:21:30|1507.09|1491.09|1507.75|1491.75|1508.3|1492.3|1506.93|1490.93|17
1639941700000|2021-12-19 19:21:40|1507.5|1491.5|1506.5|1490.5|1508|1492|1506.5|1490.5|12
1639941710000|2021-12-19 19:21:50|1506.4|1490.4|1506.44|1490.44|1506.75|1490.75|1506.25|1490.25|4
1639941720000|2021-12-19 19:22:00|1506.69|1490.69|1506.69|1490.69|1507|1491|1506.5|1490.5|10
1639941730000|2021-12-19 19:22:10|1506.5|1490.5|1505.79|1489.79|1506.5|1490.5|1505.79|1489.79|5
1639941740000|2021-12-19 19:22:20|1505.82|1489.82|1506.1|1490.1|1506.4|1490.4|1505.82|1489.82|5
1639941750000|2021-12-19 19:22:30|1506|1490|1506.4|1490.4|1506.4|1490.4|1506|1490|2
1639941760000|2021-12-19 19:22:40|1505.67|1489.67|1505.45|1489.45|1505.95|1489.95|1505.45|1489.45|3
1639941780000|2021-12-19 19:23:00|1505.5|1489.5|1505.82|1489.82|1505.95|1489.95|1505.5|1489.5|5
1639941790000|2021-12-19 19:23:10|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1639941800000|2021-12-19 19:23:20|1505.44|1489.44|1504.1|1488.1|1505.5|1489.5|1504.1|1488.1|8
1639941810000|2021-12-19 19:23:30|1504.5|1488.5|1502|1486|1504.5|1488.5|1502|1486|16
1639941820000|2021-12-19 19:23:40|1501.93|1485.93|1497|1481|1501.93|1485.93|1496.97|1480.97|15
1639941830000|2021-12-19 19:23:50|1496.5|1480.5|1500.72|1484.72|1500.72|1484.72|1496.5|1480.5|12
1639941840000|2021-12-19 19:24:00|1500.5|1484.5|1503|1487|1503.15|1487.15|1500.5|1484.5|12
1639941850000|2021-12-19 19:24:10|1502.82|1486.82|1502|1486|1502.82|1486.82|1502|1486|5
1639941860000|2021-12-19 19:24:20|1501.94|1485.94|1501|1485|1502|1486|1501|1485|8
1639941870000|2021-12-19 19:24:30|1500.9|1484.9|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|2
1639941880000|2021-12-19 19:24:40|1500.44|1484.44|1500.79|1484.79|1501.05|1485.05|1500.15|1484.15|4
1639941890000|2021-12-19 19:24:50|1500.5|1484.5|1501.5|1485.5|1501.5|1485.5|1500.43|1484.43|10
1639941900000|2021-12-19 19:25:00|1501.2|1485.2|1502.98|1486.98|1503.1|1487.1|1501.2|1485.2|13
1639941910000|2021-12-19 19:25:10|1503.1|1487.1|1502.35|1486.35|1503.1|1487.1|1501.9|1485.9|6
1639941920000|2021-12-19 19:25:20|1501.83|1485.83|1502|1486|1502|1486|1501.5|1485.5|7
1639941930000|2021-12-19 19:25:30|1502.29|1486.29|1502|1486|1502.29|1486.29|1502|1486|2
1639941940000|2021-12-19 19:25:40|1501.6|1485.6|1500.13|1484.13|1501.6|1485.6|1500|1484|9
1639941950000|2021-12-19 19:25:50|1500|1484|1499.5|1483.5|1500|1484|1499.5|1483.5|2
1639941960000|2021-12-19 19:26:00|1499.13|1483.13|1499|1483|1499.13|1483.13|1499|1483|2
1639941970000|2021-12-19 19:26:10|1498.5|1482.5|1498.9|1482.9|1499.2|1483.2|1498.5|1482.5|6
1639941980000|2021-12-19 19:26:20|1499|1483|1499|1483|1499|1483|1498.79|1482.79|6
1639941990000|2021-12-19 19:26:30|1498.79|1482.79|1498.5|1482.5|1498.79|1482.79|1498.5|1482.5|2
1639942000000|2021-12-19 19:26:40|1498.65|1482.65|1499.75|1483.75|1499.75|1483.75|1498.65|1482.65|13
1639942010000|2021-12-19 19:26:50|1499.79|1483.79|1497.79|1481.79|1500.39|1484.39|1497.79|1481.79|12
1639942020000|2021-12-19 19:27:00|1497.4|1481.4|1497|1481|1497.5|1481.5|1497|1481|7
1639942030000|2021-12-19 19:27:10|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.39|1480.39|6
1639942040000|2021-12-19 19:27:20|1496.61|1480.61|1497.45|1481.45|1497.45|1481.45|1496.61|1480.61|9
1639942050000|2021-12-19 19:27:30|1497.5|1481.5|1497.79|1481.79|1497.79|1481.79|1497.5|1481.5|5
1639942060000|2021-12-19 19:27:40|1497.82|1481.82|1497.82|1481.82|1497.82|1481.82|1497.82|1481.82|1
1639942070000|2021-12-19 19:27:50|1498.29|1482.29|1497.3|1481.3|1498.35|1482.35|1497.3|1481.3|13
1639942080000|2021-12-19 19:28:00|1497.52|1481.52|1497.46|1481.46|1498|1482|1497.46|1481.46|9
1639942090000|2021-12-19 19:28:10|1497.15|1481.15|1497.45|1481.45|1497.45|1481.45|1497.15|1481.15|2
1639942100000|2021-12-19 19:28:20|1497.35|1481.35|1497.5|1481.5|1497.5|1481.5|1497.35|1481.35|5
1639942110000|2021-12-19 19:28:30|1497.88|1481.88|1497.77|1481.77|1498.03|1482.03|1497.48|1481.48|7
1639942120000|2021-12-19 19:28:40|1497.5|1481.5|1498.18|1482.18|1498.18|1482.18|1497.5|1481.5|4
1639942130000|2021-12-19 19:28:50|1498.28|1482.28|1498.28|1482.28|1498.28|1482.28|1498.28|1482.28|1
1639942140000|2021-12-19 19:29:00|1498.15|1482.15|1498.23|1482.23|1498.33|1482.33|1498.15|1482.15|5
1639942150000|2021-12-19 19:29:10|1498.19|1482.19|1498.45|1482.45|1498.63|1482.63|1498.19|1482.19|7
1639942160000|2021-12-19 19:29:20|1498.5|1482.5|1498.85|1482.85|1498.85|1482.85|1498.5|1482.5|3
1639942170000|2021-12-19 19:29:30|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1639942180000|2021-12-19 19:29:40|1498.6|1482.6|1498.5|1482.5|1498.95|1482.95|1498.5|1482.5|3
1639942190000|2021-12-19 19:29:50|1499|1483|1499.9|1483.9|1499.9|1483.9|1499|1483|9
1639942200000|2021-12-19 19:30:00|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.31|1483.31|4
1639942210000|2021-12-19 19:30:10|1499.15|1483.15|1497.48|1481.48|1499.25|1483.25|1497.48|1481.48|5
1639942220000|2021-12-19 19:30:20|1497.22|1481.22|1495.5|1479.5|1497.3|1481.3|1495.5|1479.5|7
1639942230000|2021-12-19 19:30:30|1495.45|1479.45|1495.5|1479.5|1496.07|1480.07|1495.45|1479.45|14
1639942240000|2021-12-19 19:30:40|1495.9|1479.9|1495.5|1479.5|1496|1480|1495.5|1479.5|4
1639942250000|2021-12-19 19:30:50|1495.75|1479.75|1495.99|1479.99|1496.2|1480.2|1495.75|1479.75|4
1639942260000|2021-12-19 19:31:00|1496.37|1480.37|1496.5|1480.5|1496.5|1480.5|1496.37|1480.37|2
1639942280000|2021-12-19 19:31:20|1497|1481|1497.05|1481.05|1497.05|1481.05|1496.55|1480.55|9
1639942300000|2021-12-19 19:31:40|1496.55|1480.55|1496.79|1480.79|1497.05|1481.05|1496.5|1480.5|7
1639942310000|2021-12-19 19:31:50|1496.5|1480.5|1496.72|1480.72|1497.45|1481.45|1496.5|1480.5|6
1639942320000|2021-12-19 19:32:00|1497|1481|1497.75|1481.75|1497.85|1481.85|1496.72|1480.72|6
1639942330000|2021-12-19 19:32:10|1498.1|1482.1|1498|1482|1498.1|1482.1|1498|1482|2
1639942340000|2021-12-19 19:32:20|1498.45|1482.45|1498.1|1482.1|1498.5|1482.5|1498|1482|4
1639942350000|2021-12-19 19:32:30|1498.01|1482.01|1498|1482|1498.29|1482.29|1497.97|1481.97|5
1639942360000|2021-12-19 19:32:40|1498.5|1482.5|1498.75|1482.75|1498.75|1482.75|1498.5|1482.5|3
1639942370000|2021-12-19 19:32:50|1499.4|1483.4|1498.9|1482.9|1499.4|1483.4|1498.5|1482.5|6
1639942380000|2021-12-19 19:33:00|1499|1483|1499.35|1483.35|1499.35|1483.35|1498.9|1482.9|4
1639942390000|2021-12-19 19:33:10|1499|1483|1499.75|1483.75|1500|1484|1499|1483|6
1639942400000|2021-12-19 19:33:20|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639942410000|2021-12-19 19:33:30|1499.75|1483.75|1499.82|1483.82|1500|1484|1499.75|1483.75|4
1639942420000|2021-12-19 19:33:40|1500.44|1484.44|1500.65|1484.65|1501.25|1485.25|1500.44|1484.44|14
1639942430000|2021-12-19 19:33:50|1500.54|1484.54|1500.75|1484.75|1500.75|1484.75|1500.4|1484.4|6
1639942440000|2021-12-19 19:34:00|1500.85|1484.85|1500.75|1484.75|1501.1|1485.1|1500.75|1484.75|3
1639942450000|2021-12-19 19:34:10|1500.79|1484.79|1501.69|1485.69|1502|1486|1500.5|1484.5|8
1639942470000|2021-12-19 19:34:30|1501.5|1485.5|1502|1486|1502|1486|1501.5|1485.5|4
1639942480000|2021-12-19 19:34:40|1502.45|1486.45|1503.69|1487.69|1503.9|1487.9|1502|1486|11
1639942490000|2021-12-19 19:34:50|1503.5|1487.5|1503.9|1487.9|1504.35|1488.35|1503.5|1487.5|7
1639942500000|2021-12-19 19:35:00|1503.5|1487.5|1503.9|1487.9|1504|1488|1503.5|1487.5|14
1639942510000|2021-12-19 19:35:10|1503.75|1487.75|1503.5|1487.5|1504|1488|1503.5|1487.5|8
1639942520000|2021-12-19 19:35:20|1503.35|1487.35|1503.4|1487.4|1503.4|1487.4|1503.35|1487.35|2
1639942530000|2021-12-19 19:35:30|1503.15|1487.15|1503.5|1487.5|1503.5|1487.5|1503.15|1487.15|2
1639942550000|2021-12-19 19:35:50|1503.2|1487.2|1503.39|1487.39|1503.45|1487.45|1503.2|1487.2|3
1639942560000|2021-12-19 19:36:00|1503.45|1487.45|1502.5|1486.5|1503.45|1487.45|1502.5|1486.5|5
1639942570000|2021-12-19 19:36:10|1502|1486|1502.3|1486.3|1502.3|1486.3|1502|1486|2
1639942580000|2021-12-19 19:36:20|1502.22|1486.22|1501.9|1485.9|1502.3|1486.3|1501.9|1485.9|5
1639942590000|2021-12-19 19:36:30|1501.95|1485.95|1500.5|1484.5|1501.95|1485.95|1500.5|1484.5|6
1639942610000|2021-12-19 19:36:50|1500.19|1484.19|1500.29|1484.29|1500.29|1484.29|1500.19|1484.19|2
1639942620000|2021-12-19 19:37:00|1500.5|1484.5|1500.29|1484.29|1500.5|1484.5|1500.29|1484.29|2
1639942640000|2021-12-19 19:37:20|1499.79|1483.79|1500.69|1484.69|1500.69|1484.69|1499.5|1483.5|7
1639942650000|2021-12-19 19:37:30|1501.13|1485.13|1501.82|1485.82|1501.9|1485.9|1501|1485|8
1639942660000|2021-12-19 19:37:40|1501.81|1485.81|1501.79|1485.79|1502.05|1486.05|1501.79|1485.79|4
1639942670000|2021-12-19 19:37:50|1502.03|1486.03|1501.92|1485.92|1502.2|1486.2|1501.92|1485.92|4
1639942680000|2021-12-19 19:38:00|1502.25|1486.25|1501.5|1485.5|1502.25|1486.25|1501.5|1485.5|5
1639942690000|2021-12-19 19:38:10|1502.1|1486.1|1502.79|1486.79|1503.15|1487.15|1501.6|1485.6|8
1639942700000|2021-12-19 19:38:20|1502.82|1486.82|1502.5|1486.5|1503.37|1487.37|1502.5|1486.5|8
1639942710000|2021-12-19 19:38:30|1503|1487|1502.69|1486.69|1503.5|1487.5|1502.5|1486.5|9
1639942720000|2021-12-19 19:38:40|1502.84|1486.84|1503.22|1487.22|1503.22|1487.22|1502.18|1486.18|7
1639942730000|2021-12-19 19:38:50|1503.14|1487.14|1503|1487|1503.14|1487.14|1503|1487|2
1639942740000|2021-12-19 19:39:00|1503.4|1487.4|1502.99|1486.99|1503.4|1487.4|1502.99|1486.99|3
1639942750000|2021-12-19 19:39:10|1502.59|1486.59|1502.99|1486.99|1503.15|1487.15|1502.59|1486.59|8
1639942770000|2021-12-19 19:39:30|1502.59|1486.59|1502.59|1486.59|1503.01|1487.01|1502.59|1486.59|10
1639942780000|2021-12-19 19:39:40|1503|1487|1502.42|1486.42|1503.18|1487.18|1501.84|1485.84|11
1639942790000|2021-12-19 19:39:50|1502|1486|1502|1486|1502.59|1486.59|1501.88|1485.88|9
1639942800000|2021-12-19 19:40:00|1502.26|1486.26|1502.72|1486.72|1502.96|1486.96|1502.26|1486.26|8
1639942810000|2021-12-19 19:40:10|1502.79|1486.79|1503|1487|1503|1487|1502.38|1486.38|12
1639942820000|2021-12-19 19:40:20|1502.75|1486.75|1502.5|1486.5|1502.75|1486.75|1502.5|1486.5|2
1639942830000|2021-12-19 19:40:30|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1502.5|1486.5|3
1639942840000|2021-12-19 19:40:40|1502.82|1486.82|1503|1487|1503.4|1487.4|1502.79|1486.79|5
1639942850000|2021-12-19 19:40:50|1502.9|1486.9|1502.5|1486.5|1502.9|1486.9|1502.5|1486.5|2
1639942860000|2021-12-19 19:41:00|1502.38|1486.38|1502.29|1486.29|1502.5|1486.5|1502.15|1486.15|7
1639942870000|2021-12-19 19:41:10|1501.99|1485.99|1502.2|1486.2|1502.2|1486.2|1501.8|1485.8|6
1639942880000|2021-12-19 19:41:20|1501.8|1485.8|1500.5|1484.5|1501.8|1485.8|1500.5|1484.5|7
1639942890000|2021-12-19 19:41:30|1500.9|1484.9|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|2
1639942900000|2021-12-19 19:41:40|1500.9|1484.9|1499|1483|1501.25|1485.25|1499|1483|8
1639942920000|2021-12-19 19:42:00|1499.1|1483.1|1498.79|1482.79|1499.1|1483.1|1498.79|1482.79|7
1639942940000|2021-12-19 19:42:20|1499.13|1483.13|1500|1484|1500|1484|1499.13|1483.13|9
1639942950000|2021-12-19 19:42:30|1500.88|1484.88|1500.9|1484.9|1500.94|1484.94|1500.88|1484.88|3
1639942960000|2021-12-19 19:42:40|1501.4|1485.4|1501.5|1485.5|1501.75|1485.75|1501|1485|6
1639942970000|2021-12-19 19:42:50|1501.25|1485.25|1501.5|1485.5|1501.5|1485.5|1501.09|1485.09|5
1639942980000|2021-12-19 19:43:00|1501.75|1485.75|1501.9|1485.9|1502.2|1486.2|1501.75|1485.75|4
1639942990000|2021-12-19 19:43:10|1501.5|1485.5|1502.72|1486.72|1502.72|1486.72|1501.5|1485.5|3
1639943000000|2021-12-19 19:43:20|1503.15|1487.15|1503.69|1487.69|1503.69|1487.69|1503.15|1487.15|6
1639943010000|2021-12-19 19:43:30|1504.01|1488.01|1503.9|1487.9|1504.01|1488.01|1503.75|1487.75|5
1639943020000|2021-12-19 19:43:40|1503.5|1487.5|1503.15|1487.15|1503.5|1487.5|1503.15|1487.15|7
1639943030000|2021-12-19 19:43:50|1503.16|1487.16|1503.9|1487.9|1503.9|1487.9|1503.15|1487.15|9
1639943040000|2021-12-19 19:44:00|1503.88|1487.88|1503.83|1487.83|1503.88|1487.88|1503.5|1487.5|4
1639943050000|2021-12-19 19:44:10|1503.79|1487.79|1503.15|1487.15|1503.79|1487.79|1503.06|1487.06|7
1639943060000|2021-12-19 19:44:20|1503|1487|1503|1487|1503.35|1487.35|1503|1487|3
1639943080000|2021-12-19 19:44:40|1503.36|1487.36|1503|1487|1503.36|1487.36|1503|1487|2
1639943090000|2021-12-19 19:44:50|1502.92|1486.92|1502.04|1486.04|1502.92|1486.92|1502.04|1486.04|4
1639943100000|2021-12-19 19:45:00|1502.13|1486.13|1501|1485|1502.13|1486.13|1501|1485|11
1639943110000|2021-12-19 19:45:10|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|6
1639943120000|2021-12-19 19:45:20|1500.16|1484.16|1500|1484|1500.16|1484.16|1500|1484|2
1639943130000|2021-12-19 19:45:30|1500.07|1484.07|1500.25|1484.25|1500.25|1484.25|1499.66|1483.66|3
1639943140000|2021-12-19 19:45:40|1499.5|1483.5|1499.5|1483.5|1500.35|1484.35|1499.5|1483.5|7
1639943150000|2021-12-19 19:45:50|1499.42|1483.42|1499.29|1483.29|1499.5|1483.5|1499|1483|5
1639943160000|2021-12-19 19:46:00|1499.25|1483.25|1499|1483|1499.25|1483.25|1499|1483|2
1639943180000|2021-12-19 19:46:20|1499.22|1483.22|1500.5|1484.5|1500.5|1484.5|1499.22|1483.22|3
1639943190000|2021-12-19 19:46:30|1501.15|1485.15|1501|1485|1501.15|1485.15|1500.79|1484.79|6
1639943200000|2021-12-19 19:46:40|1500.5|1484.5|1500.92|1484.92|1501|1485|1500.5|1484.5|3
1639943210000|2021-12-19 19:46:50|1501|1485|1502|1486|1502|1486|1501|1485|7
1639943220000|2021-12-19 19:47:00|1501.5|1485.5|1501|1485|1501.5|1485.5|1501|1485|2
1639943230000|2021-12-19 19:47:10|1501.35|1485.35|1501|1485|1501.35|1485.35|1501|1485|3
1639943240000|2021-12-19 19:47:20|1501.45|1485.45|1501.72|1485.72|1501.95|1485.95|1501.45|1485.45|3
1639943250000|2021-12-19 19:47:30|1502|1486|1501.82|1485.82|1502.05|1486.05|1501.72|1485.72|6
1639943260000|2021-12-19 19:47:40|1502.13|1486.13|1502|1486|1502.13|1486.13|1502|1486|2
1639943270000|2021-12-19 19:47:50|1502.3|1486.3|1503.3|1487.3|1503.3|1487.3|1502.3|1486.3|6
1639943280000|2021-12-19 19:48:00|1503.35|1487.35|1503.35|1487.35|1503.35|1487.35|1503.35|1487.35|1
1639943290000|2021-12-19 19:48:10|1503.45|1487.45|1503.72|1487.72|1503.72|1487.72|1503.45|1487.45|3
1639943300000|2021-12-19 19:48:20|1503.5|1487.5|1503|1487|1503.5|1487.5|1503|1487|2
1639943310000|2021-12-19 19:48:30|1502.5|1486.5|1502|1486|1503|1487|1502|1486|6
1639943340000|2021-12-19 19:49:00|1501.82|1485.82|1501.82|1485.82|1501.82|1485.82|1501.82|1485.82|1
1639943350000|2021-12-19 19:49:10|1502.1|1486.1|1502|1486|1502.1|1486.1|1502|1486|2
1639943360000|2021-12-19 19:49:20|1502.5|1486.5|1502.79|1486.79|1502.79|1486.79|1502.5|1486.5|3
1639943370000|2021-12-19 19:49:30|1502.5|1486.5|1504.15|1488.15|1504.15|1488.15|1502.5|1486.5|5
1639943380000|2021-12-19 19:49:40|1504.25|1488.25|1504|1488|1504.45|1488.45|1504|1488|3
1639943400000|2021-12-19 19:50:00|1503.72|1487.72|1503.72|1487.72|1504|1488|1503.72|1487.72|3
1639943410000|2021-12-19 19:50:10|1503.5|1487.5|1503.13|1487.13|1504|1488|1503|1487|17
1639943420000|2021-12-19 19:50:20|1503|1487|1501.5|1485.5|1503.13|1487.13|1501.5|1485.5|13
1639943430000|2021-12-19 19:50:30|1501|1485|1499.1|1483.1|1501.17|1485.17|1499.1|1483.1|8
1639943440000|2021-12-19 19:50:40|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|8
1639943450000|2021-12-19 19:50:50|1498.25|1482.25|1497.5|1481.5|1498.25|1482.25|1497.5|1481.5|3
1639943460000|2021-12-19 19:51:00|1497.9|1481.9|1498.5|1482.5|1498.5|1482.5|1497.5|1481.5|6
1639943470000|2021-12-19 19:51:10|1498|1482|1498.34|1482.34|1498.72|1482.72|1498|1482|10
1639943480000|2021-12-19 19:51:20|1498.9|1482.9|1498.9|1482.9|1498.98|1482.98|1498.35|1482.35|6
1639943490000|2021-12-19 19:51:30|1498.5|1482.5|1498.67|1482.67|1498.9|1482.9|1498.5|1482.5|4
1639943500000|2021-12-19 19:51:40|1498.45|1482.45|1497.4|1481.4|1498.45|1482.45|1497.4|1481.4|4
1639943510000|2021-12-19 19:51:50|1497.37|1481.37|1497.37|1481.37|1497.5|1481.5|1497.37|1481.37|3
1639943520000|2021-12-19 19:52:00|1497.58|1481.58|1497.25|1481.25|1497.75|1481.75|1497.25|1481.25|4
1639943530000|2021-12-19 19:52:10|1497.5|1481.5|1497.5|1481.5|1497.79|1481.79|1497.5|1481.5|4
1639943540000|2021-12-19 19:52:20|1497.79|1481.79|1497.79|1481.79|1497.79|1481.79|1497.79|1481.79|1
1639943550000|2021-12-19 19:52:30|1498.85|1482.85|1498.94|1482.94|1499.57|1483.57|1498.38|1482.38|12
1639943560000|2021-12-19 19:52:40|1499|1483|1499|1483|1499.1|1483.1|1499|1483|3
1639943570000|2021-12-19 19:52:50|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499|1483|7
1639943580000|2021-12-19 19:53:00|1499.85|1483.85|1499.5|1483.5|1500|1484|1499.5|1483.5|5
1639943590000|2021-12-19 19:53:10|1499.82|1483.82|1499|1483|1499.82|1483.82|1499|1483|5
1639943610000|2021-12-19 19:53:30|1499.29|1483.29|1499|1483|1499.29|1483.29|1499|1483|5
1639943620000|2021-12-19 19:53:40|1499.5|1483.5|1500|1484|1500.35|1484.35|1499.5|1483.5|4
1639943630000|2021-12-19 19:53:50|1500.05|1484.05|1501|1485|1501.25|1485.25|1500.05|1484.05|6
1639943640000|2021-12-19 19:54:00|1501.03|1485.03|1501|1485|1501.39|1485.39|1501|1485|4
1639943650000|2021-12-19 19:54:10|1501.5|1485.5|1501.75|1485.75|1501.75|1485.75|1501.5|1485.5|4
1639943660000|2021-12-19 19:54:20|1501.5|1485.5|1501.79|1485.79|1502|1486|1501.5|1485.5|13
1639943670000|2021-12-19 19:54:30|1502.15|1486.15|1502|1486|1502.35|1486.35|1502|1486|3
1639943680000|2021-12-19 19:54:40|1502.4|1486.4|1502|1486|1502.4|1486.4|1501.5|1485.5|4
1639943690000|2021-12-19 19:54:50|1501.5|1485.5|1502|1486|1502|1486|1501.5|1485.5|12
1639943700000|2021-12-19 19:55:00|1501.92|1485.92|1501.92|1485.92|1502.03|1486.03|1501.5|1485.5|5
1639943710000|2021-12-19 19:55:10|1502.08|1486.08|1502|1486|1502.08|1486.08|1502|1486|2
1639943720000|2021-12-19 19:55:20|1502.5|1486.5|1503.75|1487.75|1503.75|1487.75|1502.5|1486.5|10
1639943730000|2021-12-19 19:55:30|1503.5|1487.5|1503.81|1487.81|1504|1488|1503.25|1487.25|12
1639943740000|2021-12-19 19:55:40|1503.5|1487.5|1504|1488|1504|1488|1503.5|1487.5|2
1639943750000|2021-12-19 19:55:50|1503.81|1487.81|1503.5|1487.5|1504|1488|1503.5|1487.5|12
1639943760000|2021-12-19 19:56:00|1503.4|1487.4|1504|1488|1504|1488|1503.4|1487.4|7
1639943770000|2021-12-19 19:56:10|1503.5|1487.5|1503.5|1487.5|1504|1488|1503.42|1487.42|4
1639943780000|2021-12-19 19:56:20|1503|1487|1502.92|1486.92|1503|1487|1502.5|1486.5|6
1639943800000|2021-12-19 19:56:40|1502.5|1486.5|1502.25|1486.25|1502.5|1486.5|1502.25|1486.25|2
1639943810000|2021-12-19 19:56:50|1502|1486|1501.5|1485.5|1502|1486|1501.35|1485.35|6
1639943820000|2021-12-19 19:57:00|1501.3|1485.3|1501.22|1485.22|1501.3|1485.3|1501.22|1485.22|2
1639943830000|2021-12-19 19:57:10|1500.8|1484.8|1501.75|1485.75|1501.8|1485.8|1500.8|1484.8|6
1639943840000|2021-12-19 19:57:20|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1639943850000|2021-12-19 19:57:30|1501.32|1485.32|1501.32|1485.32|1501.5|1485.5|1501.32|1485.32|3
1639943860000|2021-12-19 19:57:40|1500.86|1484.86|1500.5|1484.5|1500.86|1484.86|1500.48|1484.48|4
1639943870000|2021-12-19 19:57:50|1500.9|1484.9|1500.88|1484.88|1501|1485|1500.75|1484.75|7
1639943880000|2021-12-19 19:58:00|1500.72|1484.72|1500.9|1484.9|1500.9|1484.9|1500.72|1484.72|2
1639943890000|2021-12-19 19:58:10|1500.4|1484.4|1499.22|1483.22|1500.4|1484.4|1499.22|1483.22|5
1639943900000|2021-12-19 19:58:20|1499.05|1483.05|1498.5|1482.5|1499.05|1483.05|1498.5|1482.5|3
1639943910000|2021-12-19 19:58:30|1498.92|1482.92|1499.22|1483.22|1499.5|1483.5|1498.92|1482.92|6
1639943920000|2021-12-19 19:58:40|1498.63|1482.63|1498.81|1482.81|1499.13|1483.13|1498.56|1482.56|7
1639943930000|2021-12-19 19:58:50|1498.91|1482.91|1499.75|1483.75|1499.87|1483.87|1498.63|1482.63|6
1639943940000|2021-12-19 19:59:00|1499.5|1483.5|1499.34|1483.34|1499.5|1483.5|1499.22|1483.22|5
1639943950000|2021-12-19 19:59:10|1499.13|1483.13|1498.29|1482.29|1499.13|1483.13|1498.29|1482.29|4
1639943960000|2021-12-19 19:59:20|1498.5|1482.5|1498.29|1482.29|1498.5|1482.5|1498.25|1482.25|6
1639943970000|2021-12-19 19:59:30|1498.5|1482.5|1498.29|1482.29|1498.5|1482.5|1498.29|1482.29|4
1639943980000|2021-12-19 19:59:40|1498.23|1482.23|1498.81|1482.81|1498.81|1482.81|1498.23|1482.23|7
1639943990000|2021-12-19 19:59:50|1499.26|1483.26|1499.3|1483.3|1499.35|1483.35|1499.13|1483.13|5
1639944000000|2021-12-19 20:00:00|1499.13|1483.13|1498.55|1482.55|1499.13|1483.13|1498.5|1482.5|4
1639944010000|2021-12-19 20:00:10|1498.11|1482.11|1498.29|1482.29|1498.5|1482.5|1498.11|1482.11|4
1639944020000|2021-12-19 20:00:20|1498.42|1482.42|1497.22|1481.22|1498.5|1482.5|1497.22|1481.22|9
1639944030000|2021-12-19 20:00:30|1496.89|1480.89|1496.89|1480.89|1496.89|1480.89|1496.89|1480.89|1
1639944040000|2021-12-19 20:00:40|1497.12|1481.12|1497.12|1481.12|1497.12|1481.12|1497.12|1481.12|1
1639944060000|2021-12-19 20:01:00|1497.2|1481.2|1497.2|1481.2|1497.2|1481.2|1497.12|1481.12|3
1639944070000|2021-12-19 20:01:10|1497.05|1481.05|1497.05|1481.05|1497.05|1481.05|1497.05|1481.05|1
1639944080000|2021-12-19 20:01:20|1497.45|1481.45|1496.5|1480.5|1497.45|1481.45|1496.5|1480.5|5
1639944090000|2021-12-19 20:01:30|1496.25|1480.25|1496.5|1480.5|1496.5|1480.5|1496|1480|4
1639944110000|2021-12-19 20:01:50|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1
1639944120000|2021-12-19 20:02:00|1496.17|1480.17|1496.17|1480.17|1496.25|1480.25|1495.75|1479.75|5
1639944130000|2021-12-19 20:02:10|1496.02|1480.02|1496.25|1480.25|1496.25|1480.25|1496.02|1480.02|4
1639944140000|2021-12-19 20:02:20|1496.12|1480.12|1496.12|1480.12|1496.2|1480.2|1496.12|1480.12|3
1639944150000|2021-12-19 20:02:30|1496.02|1480.02|1496.02|1480.02|1496.2|1480.2|1496.02|1480.02|3
1639944160000|2021-12-19 20:02:40|1495.82|1479.82|1495|1479|1495.82|1479.82|1495|1479|4
1639944170000|2021-12-19 20:02:50|1494.5|1478.5|1494.72|1478.72|1494.72|1478.72|1494.45|1478.45|4
1639944180000|2021-12-19 20:03:00|1494.5|1478.5|1494.13|1478.13|1494.5|1478.5|1494|1478|4
1639944190000|2021-12-19 20:03:10|1494.5|1478.5|1493.92|1477.92|1494.5|1478.5|1493.5|1477.5|13
1639944200000|2021-12-19 20:03:20|1494|1478|1493.5|1477.5|1494|1478|1493.37|1477.37|7
1639944210000|2021-12-19 20:03:30|1493.34|1477.34|1493.34|1477.34|1493.5|1477.5|1493.34|1477.34|3
1639944220000|2021-12-19 20:03:40|1493.84|1477.84|1493.52|1477.52|1493.84|1477.84|1493.52|1477.52|2
1639944230000|2021-12-19 20:03:50|1493.8|1477.8|1493.5|1477.5|1493.8|1477.8|1493.5|1477.5|4
1639944250000|2021-12-19 20:04:10|1493.45|1477.45|1493.45|1477.45|1493.45|1477.45|1493.45|1477.45|1
1639944260000|2021-12-19 20:04:20|1493.3|1477.3|1492|1476|1493.3|1477.3|1492|1476|5
1639944270000|2021-12-19 20:04:30|1491.3|1475.3|1493.5|1477.5|1493.5|1477.5|1491.3|1475.3|19
1639944280000|2021-12-19 20:04:40|1493.75|1477.75|1494.2|1478.2|1494.2|1478.2|1493.75|1477.75|2
1639944290000|2021-12-19 20:04:50|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1639944300000|2021-12-19 20:05:00|1494.9|1478.9|1495.25|1479.25|1495.5|1479.5|1494.9|1478.9|4
1639944310000|2021-12-19 20:05:10|1495.54|1479.54|1496|1480|1496.35|1480.35|1495.5|1479.5|8
1639944320000|2021-12-19 20:05:20|1495.6|1479.6|1496|1480|1496|1480|1495.6|1479.6|2
1639944330000|2021-12-19 20:05:30|1495.92|1479.92|1495.92|1479.92|1496.03|1480.03|1495.92|1479.92|3
1639944340000|2021-12-19 20:05:40|1495.5|1479.5|1495.92|1479.92|1495.92|1479.92|1495.5|1479.5|2
1639944350000|2021-12-19 20:05:50|1496|1480|1496|1480|1496|1480|1496|1480|1
1639944360000|2021-12-19 20:06:00|1496.35|1480.35|1496|1480|1496.45|1480.45|1496|1480|4
1639944380000|2021-12-19 20:06:20|1495.38|1479.38|1494.5|1478.5|1495.38|1479.38|1494.5|1478.5|5
1639944400000|2021-12-19 20:06:40|1494|1478|1494|1478|1494|1478|1494|1478|1
1639944410000|2021-12-19 20:06:50|1493.55|1477.55|1494.93|1478.93|1494.93|1478.93|1493.5|1477.5|7
1639944420000|2021-12-19 20:07:00|1495.18|1479.18|1495.5|1479.5|1495.5|1479.5|1495.18|1479.18|4
1639944430000|2021-12-19 20:07:10|1495.37|1479.37|1495.5|1479.5|1495.5|1479.5|1495.37|1479.37|2
1639944440000|2021-12-19 20:07:20|1495.79|1479.79|1496.4|1480.4|1496.4|1480.4|1495.79|1479.79|3
1639944450000|2021-12-19 20:07:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1639944460000|2021-12-19 20:07:40|1496.79|1480.79|1496.79|1480.79|1496.79|1480.79|1496.79|1480.79|1
1639944470000|2021-12-19 20:07:50|1497.11|1481.11|1497.69|1481.69|1497.69|1481.69|1497.11|1481.11|4
1639944480000|2021-12-19 20:08:00|1497.5|1481.5|1497.6|1481.6|1498|1482|1497.5|1481.5|7
1639944490000|2021-12-19 20:08:10|1497.5|1481.5|1497.09|1481.09|1497.5|1481.5|1497.09|1481.09|2
1639944500000|2021-12-19 20:08:20|1497.44|1481.44|1497.35|1481.35|1497.44|1481.44|1497.32|1481.32|3
1639944510000|2021-12-19 20:08:30|1496.94|1480.94|1497.73|1481.73|1497.73|1481.73|1496.94|1480.94|13
1639944530000|2021-12-19 20:08:50|1498.3|1482.3|1498.71|1482.71|1499.04|1483.04|1497.8|1481.8|7
1639944540000|2021-12-19 20:09:00|1498.21|1482.21|1498.12|1482.12|1498.21|1482.21|1498.12|1482.12|2
1639944550000|2021-12-19 20:09:10|1497.92|1481.92|1498|1482|1498|1482|1497.5|1481.5|9
1639944560000|2021-12-19 20:09:20|1498.35|1482.35|1498.27|1482.27|1498.35|1482.35|1498.27|1482.27|2
1639944570000|2021-12-19 20:09:30|1498.38|1482.38|1498.93|1482.93|1498.93|1482.93|1498.38|1482.38|4
1639944580000|2021-12-19 20:09:40|1499.14|1483.14|1499.37|1483.37|1499.45|1483.45|1499.14|1483.14|8
1639944590000|2021-12-19 20:09:50|1499.18|1483.18|1501.07|1485.07|1501.15|1485.15|1499.18|1483.18|16
1639944600000|2021-12-19 20:10:00|1501.4|1485.4|1500.46|1484.46|1501.4|1485.4|1500.42|1484.42|6
1639944610000|2021-12-19 20:10:10|1500.4|1484.4|1500.87|1484.87|1501.15|1485.15|1499.97|1483.97|10
1639944620000|2021-12-19 20:10:20|1500.94|1484.94|1501.32|1485.32|1501.32|1485.32|1500.94|1484.94|3
1639944640000|2021-12-19 20:10:40|1501.34|1485.34|1501.42|1485.42|1501.42|1485.42|1501.34|1485.34|2
1639944650000|2021-12-19 20:10:50|1501.41|1485.41|1501.42|1485.42|1501.42|1485.42|1501|1485|4
1639944660000|2021-12-19 20:11:00|1501|1485|1501.5|1485.5|1501.5|1485.5|1501|1485|6
1639944680000|2021-12-19 20:11:20|1501.3|1485.3|1501.22|1485.22|1501.3|1485.3|1501.22|1485.22|2
1639944690000|2021-12-19 20:11:30|1500.92|1484.92|1500.12|1484.12|1500.92|1484.92|1500.12|1484.12|8
1639944700000|2021-12-19 20:11:40|1500.45|1484.45|1500.5|1484.5|1500.5|1484.5|1500|1484|5
1639944710000|2021-12-19 20:11:50|1500.9|1484.9|1501|1485|1501.34|1485.34|1500.9|1484.9|5
1639944720000|2021-12-19 20:12:00|1500.7|1484.7|1502|1486|1502.2|1486.2|1500.7|1484.7|6
1639944730000|2021-12-19 20:12:10|1502.02|1486.02|1502.13|1486.13|1502.39|1486.39|1502|1486|9
1639944740000|2021-12-19 20:12:20|1502.39|1486.39|1502.72|1486.72|1502.72|1486.72|1502.14|1486.14|5
1639944750000|2021-12-19 20:12:30|1502.5|1486.5|1502.9|1486.9|1503|1487|1502.5|1486.5|5
1639944760000|2021-12-19 20:12:40|1502.97|1486.97|1502.5|1486.5|1502.97|1486.97|1502|1486|8
1639944770000|2021-12-19 20:12:50|1502.35|1486.35|1502.5|1486.5|1502.5|1486.5|1502.35|1486.35|2
1639944780000|2021-12-19 20:13:00|1502.29|1486.29|1502.5|1486.5|1502.5|1486.5|1502.29|1486.29|3
1639944790000|2021-12-19 20:13:10|1502.3|1486.3|1502.5|1486.5|1502.5|1486.5|1502.3|1486.3|2
1639944800000|2021-12-19 20:13:20|1503|1487|1502.71|1486.71|1503.21|1487.21|1502.5|1486.5|7
1639944810000|2021-12-19 20:13:30|1502.96|1486.96|1503|1487|1503.21|1487.21|1502.71|1486.71|8
1639944820000|2021-12-19 20:13:40|1502.71|1486.71|1503.75|1487.75|1503.89|1487.89|1502.71|1486.71|3
1639944830000|2021-12-19 20:13:50|1503.5|1487.5|1504.42|1488.42|1504.42|1488.42|1503.5|1487.5|7
1639944840000|2021-12-19 20:14:00|1504.4|1488.4|1503.72|1487.72|1504.4|1488.4|1503.39|1487.39|13
1639944850000|2021-12-19 20:14:10|1503.85|1487.85|1504|1488|1504|1488|1503.47|1487.47|7
1639944860000|2021-12-19 20:14:20|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639944870000|2021-12-19 20:14:30|1504.56|1488.56|1505|1489|1505|1489|1504.56|1488.56|3
1639944880000|2021-12-19 20:14:40|1505.17|1489.17|1505.24|1489.24|1505.24|1489.24|1505.17|1489.17|2
1639944890000|2021-12-19 20:14:50|1505.18|1489.18|1505.17|1489.17|1505.67|1489.67|1505.17|1489.17|4
1639944900000|2021-12-19 20:15:00|1505.35|1489.35|1505.17|1489.17|1505.35|1489.35|1505.17|1489.17|3
1639944910000|2021-12-19 20:15:10|1505.67|1489.67|1505.34|1489.34|1505.88|1489.88|1505.17|1489.17|11
1639944920000|2021-12-19 20:15:20|1505.27|1489.27|1505.17|1489.17|1505.27|1489.27|1505.07|1489.07|4
1639944930000|2021-12-19 20:15:30|1505.24|1489.24|1505.09|1489.09|1505.24|1489.24|1505.09|1489.09|2
1639944940000|2021-12-19 20:15:40|1505.11|1489.11|1505.17|1489.17|1505.45|1489.45|1505.11|1489.11|8
1639944950000|2021-12-19 20:15:50|1505.39|1489.39|1505.72|1489.72|1505.91|1489.91|1505.17|1489.17|9
1639944960000|2021-12-19 20:16:00|1505.5|1489.5|1506|1490|1506|1490|1505.5|1489.5|6
1639944970000|2021-12-19 20:16:10|1505.5|1489.5|1505.91|1489.91|1506.09|1490.09|1505.5|1489.5|5
1639945000000|2021-12-19 20:16:40|1505.59|1489.59|1506.15|1490.15|1506.45|1490.45|1505.59|1489.59|5
1639945010000|2021-12-19 20:16:50|1506.5|1490.5|1506.75|1490.75|1507|1491|1506.5|1490.5|5
1639945020000|2021-12-19 20:17:00|1506.88|1490.88|1506.79|1490.79|1506.88|1490.88|1506.79|1490.79|2
1639945030000|2021-12-19 20:17:10|1506.5|1490.5|1506.25|1490.25|1506.5|1490.5|1506.19|1490.19|3
1639945040000|2021-12-19 20:17:20|1506.75|1490.75|1506.69|1490.69|1506.8|1490.8|1506.3|1490.3|6
1639945050000|2021-12-19 20:17:30|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1
1639945060000|2021-12-19 20:17:40|1507.07|1491.07|1507.17|1491.17|1507.25|1491.25|1507.07|1491.07|3
1639945080000|2021-12-19 20:18:00|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1639945100000|2021-12-19 20:18:20|1507.22|1491.22|1507.4|1491.4|1507.4|1491.4|1506.9|1490.9|6
1639945120000|2021-12-19 20:18:40|1507|1491|1507.43|1491.43|1508|1492|1507|1491|9
1639945130000|2021-12-19 20:18:50|1507.64|1491.64|1508.13|1492.13|1508.13|1492.13|1507.45|1491.45|8
1639945140000|2021-12-19 20:19:00|1508|1492|1508|1492|1508.3|1492.3|1507.92|1491.92|8
1639945150000|2021-12-19 20:19:10|1508.4|1492.4|1508|1492|1508.69|1492.69|1507.92|1491.92|7
1639945160000|2021-12-19 20:19:20|1508.2|1492.2|1508.05|1492.05|1508.2|1492.2|1507.92|1491.92|3
1639945170000|2021-12-19 20:19:30|1508|1492|1508|1492|1508|1492|1507.7|1491.7|5
1639945180000|2021-12-19 20:19:40|1508.5|1492.5|1507.4|1491.4|1508.5|1492.5|1507.4|1491.4|3
1639945190000|2021-12-19 20:19:50|1507.07|1491.07|1507.07|1491.07|1507.07|1491.07|1507.07|1491.07|1
1639945200000|2021-12-19 20:20:00|1506.57|1490.57|1506.5|1490.5|1506.57|1490.57|1506.5|1490.5|2
1639945210000|2021-12-19 20:20:10|1506|1490|1506|1490|1506|1490|1506|1490|1
1639945230000|2021-12-19 20:20:30|1506.5|1490.5|1506|1490|1506.5|1490.5|1506|1490|2
1639945240000|2021-12-19 20:20:40|1506.25|1490.25|1506.75|1490.75|1507.15|1491.15|1506.25|1490.25|6
1639945250000|2021-12-19 20:20:50|1506.5|1490.5|1506.45|1490.45|1507|1491|1506.45|1490.45|6
1639945260000|2021-12-19 20:21:00|1506.38|1490.38|1506.88|1490.88|1506.88|1490.88|1506.38|1490.38|5
1639945270000|2021-12-19 20:21:10|1507.25|1491.25|1506.07|1490.07|1507.25|1491.25|1506.07|1490.07|4
1639945280000|2021-12-19 20:21:20|1505.53|1489.53|1504.5|1488.5|1505.57|1489.57|1504.5|1488.5|5
1639945290000|2021-12-19 20:21:30|1504.92|1488.92|1504.92|1488.92|1504.92|1488.92|1504.92|1488.92|1
1639945300000|2021-12-19 20:21:40|1504.5|1488.5|1504.92|1488.92|1504.92|1488.92|1504.5|1488.5|4
1639945310000|2021-12-19 20:21:50|1505.3|1489.3|1505|1489|1505.3|1489.3|1505|1489|3
1639945320000|2021-12-19 20:22:00|1504.5|1488.5|1504.92|1488.92|1505.15|1489.15|1504.5|1488.5|11
1639945330000|2021-12-19 20:22:10|1505.35|1489.35|1505.75|1489.75|1506.05|1490.05|1505|1489|6
1639945340000|2021-12-19 20:22:20|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1639945360000|2021-12-19 20:22:40|1505.72|1489.72|1506|1490|1506.25|1490.25|1505.72|1489.72|4
1639945380000|2021-12-19 20:23:00|1506.3|1490.3|1506.11|1490.11|1506.3|1490.3|1505.92|1489.92|4
1639945390000|2021-12-19 20:23:10|1506.05|1490.05|1506.05|1490.05|1506.05|1490.05|1506.05|1490.05|1
1639945400000|2021-12-19 20:23:20|1505.76|1489.76|1506.12|1490.12|1506.5|1490.5|1505.76|1489.76|5
1639945410000|2021-12-19 20:23:30|1506.34|1490.34|1507.15|1491.15|1507.15|1491.15|1506.12|1490.12|6
1639945420000|2021-12-19 20:23:40|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1506.75|1490.75|1
1639945430000|2021-12-19 20:23:50|1507.4|1491.4|1507.7|1491.7|1507.7|1491.7|1507.4|1491.4|2
1639945440000|2021-12-19 20:24:00|1507.9|1491.9|1507.82|1491.82|1508|1492|1507.78|1491.78|6
1639945450000|2021-12-19 20:24:10|1508.15|1492.15|1508.04|1492.04|1508.15|1492.15|1507.85|1491.85|4
1639945460000|2021-12-19 20:24:20|1508.1|1492.1|1507.75|1491.75|1508.1|1492.1|1507.5|1491.5|7
1639945470000|2021-12-19 20:24:30|1507.85|1491.85|1508|1492|1508.22|1492.22|1507.6|1491.6|9
1639945480000|2021-12-19 20:24:40|1507.6|1491.6|1507.54|1491.54|1508.1|1492.1|1507.54|1491.54|12
1639945490000|2021-12-19 20:24:50|1507.6|1491.6|1506.5|1490.5|1507.6|1491.6|1506.5|1490.5|9
1639945500000|2021-12-19 20:25:00|1506.46|1490.46|1504.45|1488.45|1506.46|1490.46|1504.45|1488.45|16
1639945510000|2021-12-19 20:25:10|1504.5|1488.5|1504.45|1488.45|1504.5|1488.5|1504.4|1488.4|16
1639945520000|2021-12-19 20:25:20|1503.95|1487.95|1503.5|1487.5|1503.95|1487.95|1503.5|1487.5|4
1639945530000|2021-12-19 20:25:30|1503.11|1487.11|1502.92|1486.92|1503.11|1487.11|1502.76|1486.76|16
1639945540000|2021-12-19 20:25:40|1502.97|1486.97|1503|1487|1503|1487|1502.5|1486.5|8
1639945550000|2021-12-19 20:25:50|1502.92|1486.92|1503.25|1487.25|1503.25|1487.25|1502.75|1486.75|3
1639945560000|2021-12-19 20:26:00|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639945600000|2021-12-19 20:26:40|1503.65|1487.65|1504.15|1488.15|1504.15|1488.15|1503.65|1487.65|2
1639945610000|2021-12-19 20:26:50|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639945630000|2021-12-19 20:27:10|1505|1489|1505|1489|1505|1489|1505|1489|1
1639945660000|2021-12-19 20:27:40|1504.55|1488.55|1504.5|1488.5|1504.55|1488.55|1504.5|1488.5|2
1639945670000|2021-12-19 20:27:50|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|2
1639945710000|2021-12-19 20:28:30|1503.13|1487.13|1502.7|1486.7|1503.13|1487.13|1502.7|1486.7|2
1639945720000|2021-12-19 20:28:40|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639945740000|2021-12-19 20:29:00|1502.39|1486.39|1502.5|1486.5|1502.5|1486.5|1502.39|1486.39|2
1639945780000|2021-12-19 20:29:40|1502.05|1486.05|1501.5|1485.5|1502.05|1486.05|1501.5|1485.5|2
1639945790000|2021-12-19 20:29:50|1501.45|1485.45|1501|1485|1501.45|1485.45|1500.9|1484.9|3
1639945800000|2021-12-19 20:30:00|1501.5|1485.5|1502.3|1486.3|1502.3|1486.3|1501.5|1485.5|3
1639945810000|2021-12-19 20:30:10|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639945830000|2021-12-19 20:30:30|1502.88|1486.88|1503|1487|1503|1487|1502.88|1486.88|2
1639945840000|2021-12-19 20:30:40|1502.92|1486.92|1503|1487|1503|1487|1502.92|1486.92|2
1639945850000|2021-12-19 20:30:50|1503.1|1487.1|1503.5|1487.5|1503.5|1487.5|1503.1|1487.1|2
1639945860000|2021-12-19 20:31:00|1503|1487|1503.29|1487.29|1503.29|1487.29|1502.85|1486.85|3
1639945870000|2021-12-19 20:31:10|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1639945880000|2021-12-19 20:31:20|1503.85|1487.85|1504|1488|1504.35|1488.35|1503.85|1487.85|3
1639945900000|2021-12-19 20:31:40|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1639945920000|2021-12-19 20:32:00|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1
1639945930000|2021-12-19 20:32:10|1505|1489|1505.45|1489.45|1505.45|1489.45|1505|1489|2
1639945970000|2021-12-19 20:32:50|1505.5|1489.5|1505.75|1489.75|1505.8|1489.8|1505.5|1489.5|6
1639945980000|2021-12-19 20:33:00|1505.83|1489.83|1506|1490|1506|1490|1505.83|1489.83|2
1639946000000|2021-12-19 20:33:20|1506.75|1489.25|1505.4|1487.9|1506.75|1489.25|1505.4|1487.9|7
1639946010000|2021-12-19 20:33:30|1505.36|1487.86|1505.41|1487.91|1505.41|1487.91|1505.36|1487.86|2
1639946020000|2021-12-19 20:33:40|1505.3|1487.8|1503.75|1486.25|1505.3|1487.8|1503.75|1486.25|10
1639946030000|2021-12-19 20:33:50|1503.5|1486|1503.75|1486.25|1503.75|1486.25|1503.5|1486|4
1639946040000|2021-12-19 20:34:00|1503.25|1485.75|1503.75|1486.25|1503.85|1486.35|1503.25|1485.75|3
1639946050000|2021-12-19 20:34:10|1503.94|1486.44|1504.75|1487.25|1504.75|1487.25|1503.94|1486.44|5
1639946060000|2021-12-19 20:34:20|1504.69|1487.19|1505.75|1488.25|1505.75|1488.25|1504.69|1487.19|5
1639946070000|2021-12-19 20:34:30|1506.25|1488.75|1506.54|1489.04|1506.54|1489.04|1506.25|1488.75|7
1639946080000|2021-12-19 20:34:40|1506.75|1489.25|1507.25|1489.75|1507.25|1489.75|1506.75|1489.25|3
1639946110000|2021-12-19 20:35:10|1506.75|1489.25|1506.19|1488.69|1506.75|1489.25|1506.19|1488.69|3
1639946120000|2021-12-19 20:35:20|1506.25|1488.75|1506.25|1488.75|1506.25|1488.75|1506.25|1488.75|1
1639946140000|2021-12-19 20:35:40|1506.75|1489.25|1507.54|1490.04|1507.54|1490.04|1506.47|1488.97|6
1639946150000|2021-12-19 20:35:50|1507.57|1490.07|1507.5|1490|1507.57|1490.07|1507.25|1489.75|8
1639946160000|2021-12-19 20:36:00|1508|1490.5|1507.65|1490.15|1508|1490.5|1507.65|1490.15|2
1639946170000|2021-12-19 20:36:10|1507.9|1490.4|1506.97|1489.47|1507.9|1490.4|1506.97|1489.47|10
1639946180000|2021-12-19 20:36:20|1506.92|1489.42|1506.87|1489.37|1506.92|1489.42|1506.87|1489.37|2
1639946190000|2021-12-19 20:36:30|1506.45|1488.95|1507.1|1489.6|1507.1|1489.6|1506.45|1488.95|4
1639946200000|2021-12-19 20:36:40|1506.75|1489.25|1506.65|1489.15|1506.75|1489.25|1506.65|1489.15|2
1639946220000|2021-12-19 20:37:00|1506.6|1489.1|1507.44|1489.94|1507.44|1489.94|1506.25|1488.75|5
1639946240000|2021-12-19 20:37:20|1507.85|1490.35|1508.47|1490.97|1508.47|1490.97|1507.25|1489.75|5
1639946270000|2021-12-19 20:37:50|1508.8|1491.3|1508.8|1491.3|1508.8|1491.3|1508.8|1491.3|1
1639946280000|2021-12-19 20:38:00|1508.76|1491.26|1508.85|1491.35|1508.85|1491.35|1508.76|1491.26|2
1639946290000|2021-12-19 20:38:10|1508.88|1491.38|1508.88|1491.38|1508.88|1491.38|1508.88|1491.38|1
1639946300000|2021-12-19 20:38:20|1508.91|1491.41|1508.91|1491.41|1508.91|1491.41|1508.91|1491.41|1
1639946310000|2021-12-19 20:38:30|1508.77|1491.27|1508.75|1491.25|1508.77|1491.27|1508.75|1491.25|2
1639946320000|2021-12-19 20:38:40|1508.65|1491.15|1506.77|1489.27|1508.66|1491.16|1506.69|1489.19|12
1639946330000|2021-12-19 20:38:50|1506.79|1489.29|1506.67|1489.17|1506.79|1489.29|1506.26|1488.76|5
1639946340000|2021-12-19 20:39:00|1506.8|1489.3|1506.43|1488.93|1506.8|1489.3|1506.43|1488.93|5
1639946350000|2021-12-19 20:39:10|1506.24|1488.74|1507.32|1489.82|1507.32|1489.82|1506.24|1488.74|7
1639946360000|2021-12-19 20:39:20|1507.37|1489.87|1509.59|1492.09|1509.59|1492.09|1507.37|1489.87|12
1639946370000|2021-12-19 20:39:30|1509.49|1491.99|1509.58|1492.08|1509.58|1492.08|1509.49|1491.99|2
1639946380000|2021-12-19 20:39:40|1509.59|1492.09|1509.59|1492.09|1509.59|1492.09|1509.59|1492.09|1
1639946390000|2021-12-19 20:39:50|1509.77|1492.27|1509.85|1492.35|1509.85|1492.35|1509.77|1492.27|6
1639946400000|2021-12-19 20:40:00|1509.78|1492.28|1509.85|1492.35|1509.89|1492.39|1509.78|1492.28|4
1639946420000|2021-12-19 20:40:20|1509.8|1492.3|1509.83|1492.33|1509.83|1492.33|1509.8|1492.3|2
1639946430000|2021-12-19 20:40:30|1509.84|1492.34|1509.82|1492.32|1509.84|1492.34|1509.82|1492.32|2
1639946440000|2021-12-19 20:40:40|1509.97|1492.47|1510.42|1492.92|1510.42|1492.92|1509.97|1492.47|4
1639946450000|2021-12-19 20:40:50|1510.25|1492.75|1509.39|1491.89|1510.42|1492.92|1509.39|1491.89|7
1639946460000|2021-12-19 20:41:00|1509.33|1491.83|1508.22|1490.72|1509.33|1491.83|1507.52|1490.02|9
1639946470000|2021-12-19 20:41:10|1508.27|1490.77|1508.27|1490.77|1508.27|1490.77|1508.27|1490.77|1
1639946480000|2021-12-19 20:41:20|1508.28|1490.78|1508.19|1490.69|1508.36|1490.86|1507.98|1490.48|15
1639946490000|2021-12-19 20:41:30|1507.72|1490.22|1507.72|1490.22|1507.95|1490.45|1507.72|1490.22|3
1639946500000|2021-12-19 20:41:40|1507.95|1490.45|1508.71|1491.21|1509.07|1491.57|1507.95|1490.45|5
1639946520000|2021-12-19 20:42:00|1508.97|1491.47|1508.97|1491.47|1508.97|1491.47|1508.97|1491.47|1
1639946530000|2021-12-19 20:42:10|1508.96|1491.46|1508.84|1491.34|1509.45|1491.95|1508.84|1491.34|18
1639946540000|2021-12-19 20:42:20|1508.65|1491.15|1508.3|1490.8|1508.65|1491.15|1508.3|1490.8|2
1639946550000|2021-12-19 20:42:30|1508.52|1491.02|1508.46|1490.96|1508.8|1491.3|1508.46|1490.96|5
1639946560000|2021-12-19 20:42:40|1508.76|1491.26|1508.35|1490.85|1508.82|1491.32|1508.35|1490.85|4
1639946570000|2021-12-19 20:42:50|1508.55|1491.05|1508.67|1491.17|1508.75|1491.25|1508.54|1491.04|5
1639946580000|2021-12-19 20:43:00|1508.89|1491.39|1509.33|1491.83|1509.46|1491.96|1508.89|1491.39|6
1639946590000|2021-12-19 20:43:10|1509.13|1491.63|1509.53|1492.03|1509.53|1492.03|1509.13|1491.63|4
1639946600000|2021-12-19 20:43:20|1509.59|1492.09|1509.59|1492.09|1509.59|1492.09|1509.59|1492.09|1
1639946630000|2021-12-19 20:43:50|1509.49|1491.99|1509.86|1492.36|1510.08|1492.58|1509.49|1491.99|7
1639946640000|2021-12-19 20:44:00|1509.57|1492.07|1509.38|1491.88|1509.57|1492.07|1509.29|1491.79|5
1639946650000|2021-12-19 20:44:10|1509.19|1491.69|1509.38|1491.88|1509.41|1491.91|1509.19|1491.69|7
1639946660000|2021-12-19 20:44:20|1509.41|1491.91|1509.59|1492.09|1509.71|1492.21|1509.41|1491.91|9
1639946670000|2021-12-19 20:44:30|1509.58|1492.08|1509.58|1492.08|1509.69|1492.19|1509.3|1491.8|5
1639946680000|2021-12-19 20:44:40|1509.69|1492.19|1509.58|1492.08|1509.69|1492.19|1509.3|1491.8|4
1639946690000|2021-12-19 20:44:50|1509.72|1492.22|1509.84|1492.34|1509.84|1492.34|1509.72|1492.22|2
1639946700000|2021-12-19 20:45:00|1509.82|1492.32|1509.92|1492.42|1509.92|1492.42|1509.82|1492.32|3
1639946710000|2021-12-19 20:45:10|1510.15|1492.65|1510.57|1493.07|1510.57|1493.07|1510.15|1492.65|8
1639946720000|2021-12-19 20:45:20|1510.48|1492.98|1510.48|1492.98|1510.57|1493.07|1510.21|1492.71|5
1639946730000|2021-12-19 20:45:30|1510.57|1493.07|1510.73|1493.23|1510.73|1493.23|1510.48|1492.98|10
1639946740000|2021-12-19 20:45:40|1510.9|1493.4|1510.9|1493.4|1510.9|1493.4|1510.9|1493.4|1
1639946760000|2021-12-19 20:46:00|1510.96|1493.46|1511.14|1493.64|1511.14|1493.64|1510.96|1493.46|2
1639946770000|2021-12-19 20:46:10|1511.03|1493.53|1511.05|1493.55|1511.06|1493.56|1511.03|1493.53|3
1639946780000|2021-12-19 20:46:20|1510.83|1493.33|1510.29|1492.79|1510.83|1493.33|1510.29|1492.79|4
1639946790000|2021-12-19 20:46:30|1509.92|1492.42|1509.55|1492.05|1509.92|1492.42|1509.43|1491.93|4
1639946800000|2021-12-19 20:46:40|1509.77|1492.27|1510|1492.5|1510|1492.5|1509.77|1492.27|3
1639946810000|2021-12-19 20:46:50|1509.85|1492.35|1510.86|1493.36|1510.86|1493.36|1509.85|1492.35|5
1639946830000|2021-12-19 20:47:10|1511.04|1493.54|1511.08|1493.58|1511.21|1493.71|1511.04|1493.54|4
1639946840000|2021-12-19 20:47:20|1511.04|1493.54|1511.14|1493.64|1511.14|1493.64|1511.04|1493.54|3
1639946850000|2021-12-19 20:47:30|1511.11|1493.61|1511.56|1494.06|1511.56|1494.06|1511.11|1493.61|7
1639946860000|2021-12-19 20:47:40|1511.67|1494.17|1511.1|1493.6|1511.67|1494.17|1511.1|1493.6|7
1639946870000|2021-12-19 20:47:50|1511.03|1493.53|1510.32|1492.82|1511.03|1493.53|1510.32|1492.82|3
1639946880000|2021-12-19 20:48:00|1510.21|1492.71|1510.21|1492.71|1510.21|1492.71|1510.21|1492.71|1
1639946890000|2021-12-19 20:48:10|1510.18|1492.68|1510.64|1493.14|1510.64|1493.14|1510.18|1492.68|9
1639946910000|2021-12-19 20:48:30|1510.84|1493.34|1510.87|1493.37|1510.87|1493.37|1510.84|1493.34|2
1639946920000|2021-12-19 20:48:40|1510.84|1493.34|1510.42|1492.92|1510.84|1493.34|1510.21|1492.71|10
1639946930000|2021-12-19 20:48:50|1510.34|1492.84|1510.23|1492.73|1510.48|1492.98|1510.18|1492.68|14
1639946940000|2021-12-19 20:49:00|1510.19|1492.69|1510|1492.5|1510.24|1492.74|1509.79|1492.29|7
1639946950000|2021-12-19 20:49:10|1510.01|1492.51|1509.23|1491.73|1510.01|1492.51|1509.23|1491.73|8
1639946960000|2021-12-19 20:49:20|1509.33|1491.83|1509.23|1491.73|1509.4|1491.9|1509.23|1491.73|5
1639946970000|2021-12-19 20:49:30|1508.94|1491.44|1508.94|1491.44|1508.96|1491.46|1508.94|1491.44|3
1639946980000|2021-12-19 20:49:40|1508.84|1491.34|1508.93|1491.43|1508.93|1491.43|1508.55|1491.05|8
1639946990000|2021-12-19 20:49:50|1509.08|1491.58|1509.7|1492.2|1509.7|1492.2|1509.08|1491.58|10
1639947000000|2021-12-19 20:50:00|1509.85|1492.35|1510.01|1492.51|1510.01|1492.51|1509.85|1492.35|4
1639947010000|2021-12-19 20:50:10|1509.94|1492.44|1509.48|1491.98|1510.01|1492.51|1509.48|1491.98|8
1639947020000|2021-12-19 20:50:20|1509.35|1491.85|1508.88|1491.38|1509.35|1491.85|1508.88|1491.38|5
1639947040000|2021-12-19 20:50:40|1508.93|1491.43|1509.06|1491.56|1509.15|1491.65|1508.93|1491.43|11
1639947050000|2021-12-19 20:50:50|1509.09|1491.59|1509.45|1491.95|1509.45|1491.95|1509.09|1491.59|5
1639947060000|2021-12-19 20:51:00|1509.46|1491.96|1510.05|1492.55|1510.18|1492.68|1509.46|1491.96|7
1639947070000|2021-12-19 20:51:10|1510.25|1492.75|1510.28|1492.78|1510.28|1492.78|1510.05|1492.55|8
1639947080000|2021-12-19 20:51:20|1510.18|1492.68|1510.64|1493.14|1510.64|1493.14|1510.18|1492.68|6
1639947090000|2021-12-19 20:51:30|1510.67|1493.17|1510.03|1492.53|1510.67|1493.17|1510.03|1492.53|6
1639947100000|2021-12-19 20:51:40|1510|1492.5|1508.64|1491.14|1510.01|1492.51|1508.64|1491.14|7
1639947110000|2021-12-19 20:51:50|1508.52|1491.02|1508.03|1490.53|1508.64|1491.14|1508.03|1490.53|13
1639947120000|2021-12-19 20:52:00|1508.12|1490.62|1508.03|1490.53|1508.12|1490.62|1508.03|1490.53|2
1639947140000|2021-12-19 20:52:20|1508.01|1490.51|1508.01|1490.51|1508.01|1490.51|1508.01|1490.51|1
1639947160000|2021-12-19 20:52:40|1508.26|1490.76|1508.5|1491|1508.5|1491|1508.22|1490.72|14
1639947170000|2021-12-19 20:52:50|1508.42|1490.92|1508.81|1491.31|1508.81|1491.31|1508.42|1490.92|5
1639947190000|2021-12-19 20:53:10|1508.85|1491.35|1508.95|1491.45|1508.97|1491.47|1508.85|1491.35|5
1639947200000|2021-12-19 20:53:20|1508.92|1491.42|1508.73|1491.23|1509.25|1491.75|1508.49|1490.99|10
1639947210000|2021-12-19 20:53:30|1508.9|1491.4|1508.9|1491.4|1508.9|1491.4|1508.9|1491.4|1
1639947220000|2021-12-19 20:53:40|1508.94|1491.44|1507.9|1490.4|1508.94|1491.44|1507.9|1490.4|9
1639947230000|2021-12-19 20:53:50|1507.81|1490.31|1507.01|1489.51|1507.81|1490.31|1507.01|1489.51|7
1639947240000|2021-12-19 20:54:00|1506.99|1489.49|1507.2|1489.7|1507.2|1489.7|1506.97|1489.47|6
1639947250000|2021-12-19 20:54:10|1507.23|1489.73|1508|1490.5|1508|1490.5|1507.13|1489.63|13
1639947260000|2021-12-19 20:54:20|1508.01|1490.51|1508.22|1490.72|1508.41|1490.91|1508.01|1490.51|9
1639947270000|2021-12-19 20:54:30|1508.35|1490.85|1510.39|1492.89|1510.39|1492.89|1508.35|1490.85|13
1639947280000|2021-12-19 20:54:40|1510.66|1493.16|1510.51|1493.01|1510.67|1493.17|1510.11|1492.61|9
1639947290000|2021-12-19 20:54:50|1510.83|1493.33|1510.83|1493.33|1510.83|1493.33|1510.83|1493.33|1
1639947300000|2021-12-19 20:55:00|1510.65|1493.15|1510.59|1493.09|1510.65|1493.15|1510.19|1492.69|10
1639947310000|2021-12-19 20:55:10|1510.5|1493|1510.36|1492.86|1510.55|1493.05|1510.17|1492.67|11
1639947320000|2021-12-19 20:55:20|1510.35|1492.85|1510.45|1492.95|1510.45|1492.95|1510.28|1492.78|5
1639947330000|2021-12-19 20:55:30|1510.35|1492.85|1507.33|1489.83|1510.35|1492.85|1507.16|1489.66|21
1639947340000|2021-12-19 20:55:40|1507.26|1489.76|1507.38|1489.88|1507.46|1489.96|1507.18|1489.68|10
1639947350000|2021-12-19 20:55:50|1507.42|1489.92|1507.11|1489.61|1507.42|1489.92|1506.93|1489.43|7
1639947360000|2021-12-19 20:56:00|1507.03|1489.53|1507.85|1490.35|1507.99|1490.49|1507.03|1489.53|12
1639947370000|2021-12-19 20:56:10|1507.91|1490.41|1507.87|1490.37|1507.91|1490.41|1507.87|1490.37|2
1639947380000|2021-12-19 20:56:20|1507.97|1490.47|1508.34|1490.84|1508.34|1490.84|1507.97|1490.47|2
1639947390000|2021-12-19 20:56:30|1508.24|1490.74|1508.33|1490.83|1508.34|1490.84|1508.13|1490.63|12
1639947400000|2021-12-19 20:56:40|1508.22|1490.72|1507.69|1490.19|1508.28|1490.78|1507.69|1490.19|4
1639947420000|2021-12-19 20:57:00|1507.81|1490.31|1508.15|1490.65|1508.33|1490.83|1507.69|1490.19|7
1639947430000|2021-12-19 20:57:10|1508.26|1490.76|1508.35|1490.85|1508.45|1490.95|1508.15|1490.65|10
1639947440000|2021-12-19 20:57:20|1508.45|1490.95|1508.05|1490.55|1508.45|1490.95|1508.05|1490.55|6
1639947450000|2021-12-19 20:57:30|1508.06|1490.56|1508.06|1490.56|1508.22|1490.72|1508.05|1490.55|9
1639947460000|2021-12-19 20:57:40|1508.05|1490.55|1508.27|1490.77|1508.27|1490.77|1507.77|1490.27|8
1639947470000|2021-12-19 20:57:50|1508.43|1490.93|1508.43|1490.93|1508.43|1490.93|1508.23|1490.73|5
1639947480000|2021-12-19 20:58:00|1508.53|1491.03|1508.82|1491.32|1508.91|1491.41|1508.53|1491.03|7
1639947490000|2021-12-19 20:58:10|1508.99|1491.49|1508.25|1490.75|1508.99|1491.49|1508.25|1490.75|9
1639947500000|2021-12-19 20:58:20|1508.2|1490.7|1507.43|1489.93|1508.2|1490.7|1507.24|1489.74|12
1639947510000|2021-12-19 20:58:30|1507.71|1490.21|1508.14|1490.64|1508.23|1490.73|1507.71|1490.21|8
1639947520000|2021-12-19 20:58:40|1508.08|1490.58|1507.51|1490.01|1508.08|1490.58|1507.35|1489.85|10
1639947530000|2021-12-19 20:58:50|1507.29|1489.79|1506.4|1488.9|1507.32|1489.82|1506.24|1488.74|21
1639947540000|2021-12-19 20:59:00|1506.32|1488.82|1506.21|1488.71|1506.62|1489.12|1506.21|1488.71|13
1639947550000|2021-12-19 20:59:10|1506.13|1488.63|1506.17|1488.67|1506.34|1488.84|1505.86|1488.36|10
1639947560000|2021-12-19 20:59:20|1505.76|1488.26|1505.66|1488.16|1505.76|1488.26|1505.51|1488.01|3
1639947570000|2021-12-19 20:59:30|1505.68|1488.18|1506.1|1488.6|1506.27|1488.77|1505.68|1488.18|9
1639947580000|2021-12-19 20:59:40|1506.24|1488.74|1506.34|1488.84|1506.56|1489.06|1506.06|1488.56|21
1639947590000|2021-12-19 20:59:50|1506.19|1488.69|1506.34|1488.84|1506.53|1489.03|1506.19|1488.69|12
1639947600000|2021-12-19 21:00:00|1506.43|1488.93|1506.78|1489.28|1506.78|1489.28|1506.19|1488.69|12
1639947610000|2021-12-19 21:00:10|1507.09|1489.59|1507.31|1489.81|1507.41|1489.91|1506.67|1489.17|15
1639947620000|2021-12-19 21:00:20|1507.17|1489.67|1507.31|1489.81|1507.41|1489.91|1507.17|1489.67|8
1639947630000|2021-12-19 21:00:30|1507.41|1489.91|1507.43|1489.93|1507.43|1489.93|1507.34|1489.84|5
1639947640000|2021-12-19 21:00:40|1507.37|1489.87|1507.01|1489.51|1507.43|1489.93|1507.01|1489.51|6
1639947650000|2021-12-19 21:00:50|1506.89|1489.39|1506.98|1489.48|1507.3|1489.8|1506.89|1489.39|6
1639947660000|2021-12-19 21:01:00|1506.9|1489.4|1507.01|1489.51|1507.09|1489.59|1506.9|1489.4|9
1639947670000|2021-12-19 21:01:10|1507.09|1489.59|1507.09|1489.59|1507.26|1489.76|1507.09|1489.59|4
1639947680000|2021-12-19 21:01:20|1507.01|1489.51|1507.24|1489.74|1507.35|1489.85|1507.01|1489.51|10
1639947690000|2021-12-19 21:01:30|1507.35|1489.85|1507.37|1489.87|1507.37|1489.87|1507.3|1489.8|3
1639947700000|2021-12-19 21:01:40|1507.3|1489.8|1507.31|1489.81|1507.31|1489.81|1507.19|1489.69|6
1639947710000|2021-12-19 21:01:50|1507.22|1489.72|1507|1489.5|1507.22|1489.72|1507|1489.5|4
1639947720000|2021-12-19 21:02:00|1506.86|1489.36|1506.98|1489.48|1507.02|1489.52|1506.86|1489.36|5
1639947730000|2021-12-19 21:02:10|1507.06|1489.56|1507.25|1489.75|1507.25|1489.75|1507.06|1489.56|3
1639947740000|2021-12-19 21:02:20|1507.15|1489.65|1506.83|1489.33|1507.47|1489.97|1506.83|1489.33|10
1639947750000|2021-12-19 21:02:30|1506.62|1489.12|1506.88|1489.38|1507.02|1489.52|1506.4|1488.9|10
1639947760000|2021-12-19 21:02:40|1507.1|1489.6|1507.1|1489.6|1507.1|1489.6|1507.1|1489.6|1
1639947770000|2021-12-19 21:02:50|1507.11|1489.61|1507.11|1489.61|1507.11|1489.61|1507.11|1489.61|1
1639947790000|2021-12-19 21:03:10|1506.96|1489.46|1506.73|1489.23|1506.96|1489.46|1506.73|1489.23|2
1639947800000|2021-12-19 21:03:20|1506.57|1489.07|1506.41|1488.91|1506.82|1489.32|1506.25|1488.75|20
1639947810000|2021-12-19 21:03:30|1506.46|1488.96|1506.46|1488.96|1506.46|1488.96|1506.46|1488.96|1
1639947820000|2021-12-19 21:03:40|1506.55|1489.05|1506.34|1488.84|1507|1489.5|1506.34|1488.84|10
1639947830000|2021-12-19 21:03:50|1506.23|1488.73|1505.99|1488.49|1506.23|1488.73|1505.88|1488.38|8
1639947840000|2021-12-19 21:04:00|1505.74|1488.24|1505.96|1488.46|1505.96|1488.46|1505.74|1488.24|2
1639947850000|2021-12-19 21:04:10|1505.72|1488.22|1505.29|1487.79|1505.72|1488.22|1505.29|1487.79|2
1639947860000|2021-12-19 21:04:20|1505.18|1487.68|1505.23|1487.73|1505.23|1487.73|1505.18|1487.68|4
1639947870000|2021-12-19 21:04:30|1505.26|1487.76|1505.37|1487.87|1505.37|1487.87|1505.26|1487.76|2
1639947880000|2021-12-19 21:04:40|1505.52|1488.02|1505.23|1487.73|1505.52|1488.02|1505.23|1487.73|8
1639947900000|2021-12-19 21:05:00|1505.13|1487.63|1505.13|1487.63|1505.13|1487.63|1505.13|1487.63|1
1639947910000|2021-12-19 21:05:10|1505.12|1487.62|1505.84|1488.34|1505.84|1488.34|1505.12|1487.62|9
1639947920000|2021-12-19 21:05:20|1505.7|1488.2|1505.38|1487.88|1505.77|1488.27|1505.25|1487.75|6
1639947930000|2021-12-19 21:05:30|1505.36|1487.86|1505.25|1487.75|1505.36|1487.86|1505.25|1487.75|2
1639947950000|2021-12-19 21:05:50|1505.2|1487.7|1505.31|1487.81|1505.35|1487.85|1505.2|1487.7|4
1639947960000|2021-12-19 21:06:00|1505.24|1487.74|1505.2|1487.7|1505.24|1487.74|1505.2|1487.7|4
1639947970000|2021-12-19 21:06:10|1505.27|1487.77|1505.79|1488.29|1505.79|1488.29|1505.27|1487.77|7
1639947980000|2021-12-19 21:06:20|1506|1488.5|1506|1488.5|1506|1488.5|1506|1488.5|1
1639947990000|2021-12-19 21:06:30|1506.01|1488.51|1507.15|1489.65|1507.18|1489.68|1506.01|1488.51|13
1639948000000|2021-12-19 21:06:40|1507.16|1489.66|1507.15|1489.65|1507.16|1489.66|1507.15|1489.65|4
1639948010000|2021-12-19 21:06:50|1507.24|1489.74|1507.44|1489.94|1507.44|1489.94|1507.24|1489.74|6
1639948020000|2021-12-19 21:07:00|1507.58|1490.08|1507.85|1490.35|1508.24|1490.74|1507.58|1490.08|13
1639948030000|2021-12-19 21:07:10|1507.99|1490.49|1507.85|1490.35|1507.99|1490.49|1507.85|1490.35|2
1639948040000|2021-12-19 21:07:20|1507.87|1490.37|1508.54|1491.04|1508.54|1491.04|1507.87|1490.37|7
1639948050000|2021-12-19 21:07:30|1508.68|1491.18|1508.87|1491.37|1508.92|1491.42|1508.68|1491.18|4
1639948060000|2021-12-19 21:07:40|1509.12|1491.62|1508.98|1491.48|1509.3|1491.8|1508.78|1491.28|9
1639948070000|2021-12-19 21:07:50|1509.15|1491.65|1509.34|1491.84|1509.34|1491.84|1509.15|1491.65|6
1639948080000|2021-12-19 21:08:00|1509.51|1492.01|1509.32|1491.82|1509.51|1492.01|1508.96|1491.46|8
1639948100000|2021-12-19 21:08:20|1509.1|1491.6|1508.74|1491.24|1509.32|1491.82|1508.68|1491.18|7
1639948110000|2021-12-19 21:08:30|1508.68|1491.18|1508.06|1490.56|1508.68|1491.18|1508.06|1490.56|5
1639948120000|2021-12-19 21:08:40|1507.81|1490.31|1508.36|1490.86|1508.36|1490.86|1507.81|1490.31|7
1639948130000|2021-12-19 21:08:50|1508.28|1490.78|1507.82|1490.32|1508.28|1490.78|1507.82|1490.32|9
1639948140000|2021-12-19 21:09:00|1508.11|1490.61|1508.11|1490.61|1508.11|1490.61|1508.11|1490.61|1
1639948150000|2021-12-19 21:09:10|1508.03|1490.53|1507.93|1490.43|1508.03|1490.53|1507.73|1490.23|4
1639948160000|2021-12-19 21:09:20|1507.86|1490.36|1507.51|1490.01|1507.86|1490.36|1507.42|1489.92|9
1639948170000|2021-12-19 21:09:30|1507.42|1489.92|1507.69|1490.19|1507.73|1490.23|1507.42|1489.92|6
1639948180000|2021-12-19 21:09:40|1507.82|1490.32|1508.17|1490.67|1508.17|1490.67|1507.82|1490.32|3
1639948190000|2021-12-19 21:09:50|1508.47|1490.97|1508.46|1490.96|1508.6|1491.1|1508.26|1490.76|15
1639948200000|2021-12-19 21:10:00|1508.53|1491.03|1508.97|1491.47|1508.97|1491.47|1508.45|1490.95|9
1639948210000|2021-12-19 21:10:10|1509.02|1491.52|1509.23|1491.73|1509.28|1491.78|1509.02|1491.52|4
1639948220000|2021-12-19 21:10:20|1509.42|1491.92|1509.42|1491.92|1509.42|1491.92|1509.42|1491.92|1
1639948240000|2021-12-19 21:10:40|1509.57|1492.07|1509.44|1491.94|1509.57|1492.07|1509.44|1491.94|2
1639948260000|2021-12-19 21:11:00|1509.76|1492.26|1509.43|1491.93|1510.22|1492.72|1509.43|1491.93|7
1639948270000|2021-12-19 21:11:10|1509.57|1492.07|1509.48|1491.98|1509.57|1492.07|1509.48|1491.98|2
1639948280000|2021-12-19 21:11:20|1509.67|1492.17|1510.18|1492.68|1510.23|1492.73|1509.67|1492.17|4
1639948290000|2021-12-19 21:11:30|1510.31|1492.81|1510.35|1492.85|1510.39|1492.89|1510.31|1492.81|5
1639948300000|2021-12-19 21:11:40|1510.47|1492.97|1511.7|1494.2|1511.88|1494.38|1510.4|1492.9|11
1639948310000|2021-12-19 21:11:50|1511.41|1493.91|1510.96|1493.46|1511.67|1494.17|1510.96|1493.46|8
1639948320000|2021-12-19 21:12:00|1510.81|1493.31|1510.68|1493.18|1510.89|1493.39|1510.68|1493.18|4
1639948330000|2021-12-19 21:12:10|1510.58|1493.08|1509.49|1491.99|1510.58|1493.08|1509.45|1491.95|7
1639948340000|2021-12-19 21:12:20|1509.57|1492.07|1509.71|1492.21|1509.71|1492.21|1509.57|1492.07|2
1639948350000|2021-12-19 21:12:30|1510.14|1492.64|1510.08|1492.58|1510.16|1492.66|1510.06|1492.56|7
1639948380000|2021-12-19 21:13:00|1510.23|1492.73|1509.07|1491.57|1510.23|1492.73|1509.06|1491.56|13
1639948390000|2021-12-19 21:13:10|1509.04|1491.54|1508.23|1490.73|1509.04|1491.54|1508.13|1490.63|8
1639948400000|2021-12-19 21:13:20|1508.34|1490.84|1508.34|1490.84|1508.34|1490.84|1508.34|1490.84|1
1639948410000|2021-12-19 21:13:30|1508.5|1491|1508.78|1491.28|1508.99|1491.49|1508.33|1490.83|9
1639948420000|2021-12-19 21:13:40|1508.9|1491.4|1508.99|1491.49|1508.99|1491.49|1508.9|1491.4|2
1639948430000|2021-12-19 21:13:50|1509.07|1491.57|1509.07|1491.57|1509.1|1491.6|1509.07|1491.57|3
1639948440000|2021-12-19 21:14:00|1508.99|1491.49|1508.99|1491.49|1508.99|1491.49|1508.99|1491.49|1
1639948450000|2021-12-19 21:14:10|1509|1491.5|1509|1491.5|1509|1491.5|1509|1491.5|1
1639948460000|2021-12-19 21:14:20|1509.09|1491.59|1509.88|1492.38|1509.89|1492.39|1509.09|1491.59|7
1639948470000|2021-12-19 21:14:30|1509.87|1492.37|1509.69|1492.19|1509.93|1492.43|1509.58|1492.08|19
1639948480000|2021-12-19 21:14:40|1509.88|1492.38|1509.88|1492.38|1509.88|1492.38|1509.88|1492.38|1
1639948490000|2021-12-19 21:14:50|1509.93|1492.43|1509.89|1492.39|1509.93|1492.43|1509.89|1492.39|2
1639948500000|2021-12-19 21:15:00|1509.73|1492.23|1507.51|1490.01|1509.73|1492.23|1507.51|1490.01|13
1639948510000|2021-12-19 21:15:10|1507.59|1490.09|1508.69|1491.19|1508.69|1491.19|1507.51|1490.01|12
1639948520000|2021-12-19 21:15:20|1508.75|1491.25|1510.22|1492.72|1510.22|1492.72|1508.68|1491.18|12
1639948530000|2021-12-19 21:15:30|1510.51|1493.01|1510.84|1493.34|1511.04|1493.54|1510.51|1493.01|10
1639948540000|2021-12-19 21:15:40|1510.91|1493.41|1510.79|1493.29|1511|1493.5|1510.79|1493.29|5
1639948550000|2021-12-19 21:15:50|1510.71|1493.21|1510.81|1493.31|1510.81|1493.31|1510.56|1493.06|7
1639948560000|2021-12-19 21:16:00|1510.71|1493.21|1510.86|1493.36|1510.86|1493.36|1510.2|1492.7|10
1639948570000|2021-12-19 21:16:10|1510.74|1493.24|1510.49|1492.99|1510.74|1493.24|1510.26|1492.76|7
1639948580000|2021-12-19 21:16:20|1510.77|1493.27|1511.03|1493.53|1511.03|1493.53|1510.77|1493.27|7
1639948600000|2021-12-19 21:16:40|1511.04|1493.54|1511.03|1493.53|1511.04|1493.54|1511.03|1493.53|2
1639948610000|2021-12-19 21:16:50|1511.04|1493.54|1511.17|1493.67|1511.17|1493.67|1511.04|1493.54|5
1639948620000|2021-12-19 21:17:00|1511.59|1494.09|1511.34|1493.84|1511.59|1494.09|1511.34|1493.84|2
1639948630000|2021-12-19 21:17:10|1511.33|1493.83|1511.12|1493.62|1511.33|1493.83|1511.12|1493.62|2
1639948640000|2021-12-19 21:17:20|1511.26|1493.76|1511.91|1494.41|1511.91|1494.41|1511.26|1493.76|5
1639948650000|2021-12-19 21:17:30|1512.12|1494.62|1512.04|1494.54|1512.12|1494.62|1511.78|1494.28|6
1639948660000|2021-12-19 21:17:40|1512.13|1494.63|1512.13|1494.63|1512.13|1494.63|1512.13|1494.63|1
1639948670000|2021-12-19 21:17:50|1512.14|1494.64|1512.13|1494.63|1512.14|1494.64|1512.13|1494.63|2
1639948680000|2021-12-19 21:18:00|1512.01|1494.51|1512.01|1494.51|1512.01|1494.51|1512.01|1494.51|1
1639948690000|2021-12-19 21:18:10|1512.05|1494.55|1512.05|1494.55|1512.05|1494.55|1512.05|1494.55|1
1639948700000|2021-12-19 21:18:20|1512.19|1494.69|1512.19|1494.69|1512.19|1494.69|1512.19|1494.69|1
1639948710000|2021-12-19 21:18:30|1512.14|1494.64|1512.14|1494.64|1512.14|1494.64|1512.14|1494.64|1
1639948730000|2021-12-19 21:18:50|1512.13|1494.63|1512.23|1494.73|1512.23|1494.73|1512.13|1494.63|2
1639948750000|2021-12-19 21:19:10|1512.24|1494.74|1512.24|1494.74|1512.24|1494.74|1512.24|1494.74|1
1639948760000|2021-12-19 21:19:20|1512.26|1494.76|1512.26|1494.76|1512.26|1494.76|1512.26|1494.76|1
1639948770000|2021-12-19 21:19:30|1512.21|1494.71|1511.26|1493.76|1512.21|1494.71|1511.26|1493.76|7
1639948780000|2021-12-19 21:19:40|1511.1|1493.6|1511.21|1493.71|1511.26|1493.76|1511.1|1493.6|3
1639948790000|2021-12-19 21:19:50|1511.27|1493.77|1511.39|1493.89|1511.39|1493.89|1511.27|1493.77|3
1639948800000|2021-12-19 21:20:00|1511.61|1494.11|1512.08|1494.58|1512.1|1494.6|1511.61|1494.11|5
1639948810000|2021-12-19 21:20:10|1512.09|1494.59|1511.03|1493.53|1512.09|1494.59|1510.91|1493.41|12
1639948820000|2021-12-19 21:20:20|1511.07|1493.57|1511.16|1493.66|1511.23|1493.73|1511.03|1493.53|15
1639948830000|2021-12-19 21:20:30|1511.23|1493.73|1511.27|1493.77|1511.35|1493.85|1511.16|1493.66|17
1639948850000|2021-12-19 21:20:50|1511.16|1493.66|1511.34|1493.84|1511.41|1493.91|1511.16|1493.66|11
1639948860000|2021-12-19 21:21:00|1511.21|1493.71|1511.53|1494.03|1511.53|1494.03|1511.21|1493.71|20
1639948870000|2021-12-19 21:21:10|1511.45|1493.95|1511.59|1494.09|1511.59|1494.09|1511.45|1493.95|6
1639948890000|2021-12-19 21:21:30|1511.78|1494.28|1512.14|1494.64|1512.19|1494.69|1511.78|1494.28|7
1639948900000|2021-12-19 21:21:40|1512.09|1494.59|1512.15|1494.65|1512.15|1494.65|1512.09|1494.59|3
1639948920000|2021-12-19 21:22:00|1512.27|1494.77|1512.33|1494.83|1512.37|1494.87|1512.26|1494.76|6
1639948930000|2021-12-19 21:22:10|1512.26|1494.76|1512.26|1494.76|1512.33|1494.83|1512.19|1494.69|10
1639948950000|2021-12-19 21:22:30|1512.39|1494.89|1513.26|1495.76|1513.26|1495.76|1512.39|1494.89|7
1639948960000|2021-12-19 21:22:40|1513.18|1495.68|1513.11|1495.61|1513.26|1495.76|1513.1|1495.6|10
1639948970000|2021-12-19 21:22:50|1513.02|1495.52|1513.02|1495.52|1513.02|1495.52|1512.85|1495.35|3
1639948990000|2021-12-19 21:23:10|1513.05|1495.55|1513.8|1496.3|1513.8|1496.3|1513.05|1495.55|7
1639949010000|2021-12-19 21:23:30|1514|1496.5|1514.47|1496.97|1514.53|1497.03|1514|1496.5|8
1639949020000|2021-12-19 21:23:40|1514.53|1497.03|1514.65|1497.15|1514.65|1497.15|1514.25|1496.75|10
1639949030000|2021-12-19 21:23:50|1514.77|1497.27|1514.92|1497.42|1514.92|1497.42|1514.74|1497.24|5
1639949040000|2021-12-19 21:24:00|1514.94|1497.44|1515.06|1497.56|1515.06|1497.56|1514.94|1497.44|4
1639949050000|2021-12-19 21:24:10|1515.24|1497.74|1515.24|1497.74|1515.24|1497.74|1515.24|1497.74|1
1639949060000|2021-12-19 21:24:20|1515.04|1497.54|1514|1496.5|1515.04|1497.54|1513.64|1496.14|11
1639949070000|2021-12-19 21:24:30|1514.01|1496.51|1513.67|1496.17|1514.02|1496.52|1513.67|1496.17|10
1639949080000|2021-12-19 21:24:40|1513.77|1496.27|1513.54|1496.04|1513.77|1496.27|1513.29|1495.79|8
1639949090000|2021-12-19 21:24:50|1513.67|1496.17|1513.74|1496.24|1514.03|1496.53|1513.67|1496.17|5
1639949100000|2021-12-19 21:25:00|1513.63|1496.13|1513.51|1496.01|1513.82|1496.32|1513.29|1495.79|22
1639949110000|2021-12-19 21:25:10|1513.67|1496.17|1513.79|1496.29|1514.24|1496.74|1513.51|1496.01|9
1639949120000|2021-12-19 21:25:20|1513.93|1496.43|1513.79|1496.29|1513.93|1496.43|1513.64|1496.14|6
1639949130000|2021-12-19 21:25:30|1513.64|1496.14|1513.36|1495.86|1513.79|1496.29|1513.36|1495.86|13
1639949140000|2021-12-19 21:25:40|1513.34|1495.84|1513.34|1495.84|1513.34|1495.84|1513.34|1495.84|1
1639949150000|2021-12-19 21:25:50|1513.35|1495.85|1513.28|1495.78|1513.35|1495.85|1513.28|1495.78|2
1639949160000|2021-12-19 21:26:00|1513.15|1495.65|1511.42|1493.92|1513.15|1495.65|1511.15|1493.65|16
1639949170000|2021-12-19 21:26:10|1511.15|1493.65|1512.76|1495.26|1512.76|1495.26|1510.5|1493|16
1639949180000|2021-12-19 21:26:20|1513.15|1495.65|1513.9|1496.4|1514.39|1496.89|1513.15|1495.65|13
1639949190000|2021-12-19 21:26:30|1514.13|1496.63|1513.84|1496.34|1514.13|1496.63|1513.84|1496.34|4
1639949200000|2021-12-19 21:26:40|1513.95|1496.45|1514.17|1496.67|1514.17|1496.67|1513.95|1496.45|4
1639949210000|2021-12-19 21:26:50|1514.18|1496.68|1513.82|1496.32|1514.29|1496.79|1513.71|1496.21|8
1639949220000|2021-12-19 21:27:00|1513.81|1496.31|1513.9|1496.4|1513.92|1496.42|1513.81|1496.31|5
1639949230000|2021-12-19 21:27:10|1513.84|1496.34|1512.88|1495.38|1513.9|1496.4|1512.82|1495.32|15
1639949240000|2021-12-19 21:27:20|1513.13|1495.63|1512.8|1495.3|1513.26|1495.76|1512.58|1495.08|10
1639949250000|2021-12-19 21:27:30|1512.58|1495.08|1513.05|1495.55|1513.05|1495.55|1512.58|1495.08|4
1639949260000|2021-12-19 21:27:40|1512.86|1495.36|1512.45|1494.95|1512.86|1495.36|1512.45|1494.95|5
1639949280000|2021-12-19 21:28:00|1512.23|1494.73|1512.23|1494.73|1512.23|1494.73|1512.23|1494.73|1
1639949290000|2021-12-19 21:28:10|1512.22|1494.72|1512.24|1494.74|1512.24|1494.74|1512.21|1494.71|3
1639949300000|2021-12-19 21:28:20|1512.21|1494.71|1512.21|1494.71|1512.21|1494.71|1512.21|1494.71|1
1639949320000|2021-12-19 21:28:40|1512.14|1494.64|1511.56|1494.06|1512.19|1494.69|1511.56|1494.06|8
1639949330000|2021-12-19 21:28:50|1511.78|1494.28|1511.56|1494.06|1511.78|1494.28|1511.56|1494.06|2
1639949340000|2021-12-19 21:29:00|1511.78|1494.28|1512.46|1494.96|1512.56|1495.06|1511.78|1494.28|10
1639949350000|2021-12-19 21:29:10|1512.4|1494.9|1512.45|1494.95|1512.52|1495.02|1512.12|1494.62|10
1639949360000|2021-12-19 21:29:20|1512.28|1494.78|1512.45|1494.95|1512.52|1495.02|1512.28|1494.78|6
1639949370000|2021-12-19 21:29:30|1512.47|1494.97|1512.61|1495.11|1512.61|1495.11|1512.44|1494.94|4
1639949380000|2021-12-19 21:29:40|1512.69|1495.19|1512.61|1495.11|1512.69|1495.19|1512.61|1495.11|2
1639949390000|2021-12-19 21:29:50|1512.51|1495.01|1512.51|1495.01|1512.51|1495.01|1512.51|1495.01|1
1639949400000|2021-12-19 21:30:00|1512.73|1495.23|1513.29|1495.79|1513.29|1495.79|1512.7|1495.2|6
1639949410000|2021-12-19 21:30:10|1513.15|1495.65|1513.29|1495.79|1513.29|1495.79|1513.14|1495.64|3
1639949420000|2021-12-19 21:30:20|1513.15|1495.65|1512.94|1495.44|1513.25|1495.75|1512.93|1495.43|4
1639949430000|2021-12-19 21:30:30|1512.91|1495.41|1512.61|1495.11|1512.97|1495.47|1512.11|1494.61|11
1639949440000|2021-12-19 21:30:40|1512.36|1494.86|1512.61|1495.11|1512.79|1495.29|1512.36|1494.86|4
1639949450000|2021-12-19 21:30:50|1512.62|1495.12|1513.19|1495.69|1513.31|1495.81|1512.62|1495.12|9
1639949460000|2021-12-19 21:31:00|1513.2|1495.7|1513.35|1495.85|1513.53|1496.03|1513.19|1495.69|8
1639949470000|2021-12-19 21:31:10|1513.25|1495.75|1513.5|1496|1513.5|1496|1513.25|1495.75|7
1639949480000|2021-12-19 21:31:20|1513.35|1495.85|1513.4|1495.9|1513.52|1496.02|1513.35|1495.85|9
1639949490000|2021-12-19 21:31:30|1513.35|1495.85|1513.66|1496.16|1513.92|1496.42|1513.25|1495.75|16
1639949500000|2021-12-19 21:31:40|1513.92|1496.42|1513.66|1496.16|1513.92|1496.42|1513.39|1495.89|6
1639949510000|2021-12-19 21:31:50|1513.92|1496.42|1513.81|1496.31|1514.04|1496.54|1513.56|1496.06|7
1639949520000|2021-12-19 21:32:00|1513.67|1496.17|1513.35|1495.85|1513.68|1496.18|1513.35|1495.85|4
1639949530000|2021-12-19 21:32:10|1513.59|1496.09|1513.29|1495.79|1513.59|1496.09|1513.29|1495.79|3
1639949540000|2021-12-19 21:32:20|1513.46|1495.96|1513.62|1496.12|1513.62|1496.12|1513.34|1495.84|10
1639949550000|2021-12-19 21:32:30|1513.34|1495.84|1513.62|1496.12|1513.62|1496.12|1513.34|1495.84|8
1639949560000|2021-12-19 21:32:40|1513.34|1495.84|1513.71|1496.21|1513.71|1496.21|1513.34|1495.84|4
1639949570000|2021-12-19 21:32:50|1513.72|1496.22|1512.82|1495.32|1513.85|1496.35|1512.67|1495.17|11
1639949580000|2021-12-19 21:33:00|1513.06|1495.56|1513.39|1495.89|1513.48|1495.98|1513.06|1495.56|16
1639949590000|2021-12-19 21:33:10|1513.19|1495.69|1513.2|1495.7|1513.37|1495.87|1513.19|1495.69|7
1639949600000|2021-12-19 21:33:20|1513.32|1495.82|1513.32|1495.82|1513.32|1495.82|1513.2|1495.7|5
1639949630000|2021-12-19 21:33:50|1513.5|1496|1513.88|1496.38|1513.99|1496.49|1513.44|1495.94|7
1639949640000|2021-12-19 21:34:00|1513.99|1496.49|1513.79|1496.29|1513.99|1496.49|1513.79|1496.29|4
1639949650000|2021-12-19 21:34:10|1513.85|1496.35|1513.85|1496.35|1513.92|1496.42|1513.85|1496.35|3
1639949670000|2021-12-19 21:34:30|1513.9|1496.4|1513.93|1496.43|1513.93|1496.43|1513.9|1496.4|2
1639949680000|2021-12-19 21:34:40|1513.94|1496.44|1513.94|1496.44|1513.94|1496.44|1513.94|1496.44|1
1639949690000|2021-12-19 21:34:50|1514.05|1496.55|1514.01|1496.51|1514.05|1496.55|1513.94|1496.44|3
1639949700000|2021-12-19 21:35:00|1514.07|1496.57|1514.26|1496.76|1514.33|1496.83|1514.07|1496.57|14
1639949720000|2021-12-19 21:35:20|1514.33|1496.83|1514.02|1496.52|1514.33|1496.83|1514.02|1496.52|8
1639949730000|2021-12-19 21:35:30|1514.01|1496.51|1514.01|1496.51|1514.01|1496.51|1513.73|1496.23|3
1639949740000|2021-12-19 21:35:40|1513.73|1496.23|1513.26|1495.76|1513.73|1496.23|1513.26|1495.76|6
1639949750000|2021-12-19 21:35:50|1513.42|1495.92|1513.28|1495.78|1513.46|1495.96|1513.28|1495.78|6
1639949760000|2021-12-19 21:36:00|1513.46|1495.96|1513.37|1495.87|1513.82|1496.32|1513.28|1495.78|15
1639949770000|2021-12-19 21:36:10|1513.63|1496.13|1512.95|1495.45|1513.63|1496.13|1512.95|1495.45|7
1639949780000|2021-12-19 21:36:20|1512.7|1495.2|1513|1495.5|1513|1495.5|1512.7|1495.2|5
1639949790000|2021-12-19 21:36:30|1513.01|1495.51|1513.21|1495.71|1513.21|1495.71|1513|1495.5|3
1639949810000|2021-12-19 21:36:50|1513|1495.5|1512.27|1494.77|1513|1495.5|1512.27|1494.77|4
1639949820000|2021-12-19 21:37:00|1512.22|1494.72|1511.82|1494.32|1512.22|1494.72|1511.76|1494.26|7
1639949830000|2021-12-19 21:37:10|1511.76|1494.26|1512.17|1494.67|1512.17|1494.67|1511.76|1494.26|10
1639949840000|2021-12-19 21:37:20|1512.25|1494.75|1512.26|1494.76|1512.26|1494.76|1512.25|1494.75|2
1639949850000|2021-12-19 21:37:30|1512.28|1494.78|1512.54|1495.04|1512.64|1495.14|1512.28|1494.78|3
1639949860000|2021-12-19 21:37:40|1512.84|1495.34|1511.95|1494.45|1512.84|1495.34|1511.95|1494.45|8
1639949870000|2021-12-19 21:37:50|1512.18|1494.68|1512.47|1494.97|1512.47|1494.97|1511.96|1494.46|15
1639949880000|2021-12-19 21:38:00|1512.29|1494.79|1512.29|1494.79|1512.47|1494.97|1512.29|1494.79|5
1639949890000|2021-12-19 21:38:10|1512.47|1494.97|1512.47|1494.97|1512.47|1494.97|1512.47|1494.97|1
1639949900000|2021-12-19 21:38:20|1512.67|1495.17|1512.46|1494.96|1512.67|1495.17|1512.35|1494.85|4
1639949910000|2021-12-19 21:38:30|1512.28|1494.78|1512.51|1495.01|1512.61|1495.11|1512.28|1494.78|17
1639949920000|2021-12-19 21:38:40|1512.65|1495.15|1512.27|1494.77|1512.65|1495.15|1512.27|1494.77|5
1639949930000|2021-12-19 21:38:50|1512.15|1494.65|1511.6|1494.1|1512.15|1494.65|1511.48|1493.98|6
1639949940000|2021-12-19 21:39:00|1511.66|1494.16|1511.62|1494.12|1511.66|1494.16|1511.46|1493.96|4
1639949950000|2021-12-19 21:39:10|1511.82|1494.32|1512.03|1494.53|1512.03|1494.53|1511.82|1494.32|5
1639949960000|2021-12-19 21:39:20|1511.79|1494.29|1512.03|1494.53|1512.03|1494.53|1511.79|1494.29|2
1639949970000|2021-12-19 21:39:30|1511.79|1494.29|1511.74|1494.24|1512.03|1494.53|1511.44|1493.94|6
1639949980000|2021-12-19 21:39:40|1511.68|1494.18|1511.34|1493.84|1511.71|1494.21|1511.34|1493.84|5
1639950000000|2021-12-19 21:40:00|1511.2|1493.7|1511.2|1493.7|1511.2|1493.7|1511.2|1493.7|1
1639950010000|2021-12-19 21:40:10|1511.03|1493.53|1510.94|1493.44|1511.03|1493.53|1510.86|1493.36|9
1639950020000|2021-12-19 21:40:20|1510.86|1493.36|1510.86|1493.36|1510.94|1493.44|1510.86|1493.36|3
1639950030000|2021-12-19 21:40:30|1510.94|1493.44|1510.73|1493.23|1510.99|1493.49|1510.72|1493.22|7
1639950040000|2021-12-19 21:40:40|1510.62|1493.12|1510.62|1493.12|1510.76|1493.26|1510.35|1492.85|7
1639950050000|2021-12-19 21:40:50|1510.76|1493.26|1511.41|1493.91|1511.41|1493.91|1510.62|1493.12|8
1639950060000|2021-12-19 21:41:00|1511.82|1494.32|1512.13|1494.63|1512.13|1494.63|1511.82|1494.32|8
1639950070000|2021-12-19 21:41:10|1512.2|1494.7|1512.2|1494.7|1512.32|1494.82|1512.13|1494.63|5
1639950080000|2021-12-19 21:41:20|1512.32|1494.82|1512.91|1495.41|1512.91|1495.41|1512.32|1494.82|3
1639950090000|2021-12-19 21:41:30|1512.9|1495.4|1512.94|1495.44|1512.94|1495.44|1512.9|1495.4|2
1639950100000|2021-12-19 21:41:40|1513|1495.5|1512.99|1495.49|1513.04|1495.54|1512.99|1495.49|3
1639950110000|2021-12-19 21:41:50|1513.07|1495.57|1513.91|1496.41|1513.91|1496.41|1513.07|1495.57|6
1639950120000|2021-12-19 21:42:00|1513.94|1496.44|1513.63|1496.13|1513.94|1496.44|1513.53|1496.03|5
1639950150000|2021-12-19 21:42:30|1513.58|1496.08|1513.44|1495.94|1513.59|1496.09|1513.44|1495.94|8
1639950160000|2021-12-19 21:42:40|1513.5|1496|1513.5|1496|1513.5|1496|1513.24|1495.74|13
1639950170000|2021-12-19 21:42:50|1513.74|1496.24|1513.89|1496.39|1513.89|1496.39|1513.74|1496.24|4
1639950180000|2021-12-19 21:43:00|1513.92|1496.42|1513.88|1496.38|1513.92|1496.42|1513.88|1496.38|2
1639950190000|2021-12-19 21:43:10|1513.79|1496.29|1513.1|1495.6|1513.79|1496.29|1513.1|1495.6|6
1639950200000|2021-12-19 21:43:20|1513.16|1495.66|1513.77|1496.27|1513.77|1496.27|1513.09|1495.59|12
1639950210000|2021-12-19 21:43:30|1513.82|1496.32|1513.98|1496.48|1514|1496.5|1513.82|1496.32|5
1639950220000|2021-12-19 21:43:40|1514|1496.5|1514.21|1496.71|1514.31|1496.81|1513.96|1496.46|10
1639950230000|2021-12-19 21:43:50|1514.31|1496.81|1514.58|1497.08|1514.8|1497.3|1514.31|1496.81|6
1639950240000|2021-12-19 21:44:00|1515.01|1497.51|1515.01|1497.51|1515.01|1497.51|1515.01|1497.51|1
1639950250000|2021-12-19 21:44:10|1515.14|1497.64|1515.02|1497.52|1515.28|1497.78|1515.02|1497.52|8
1639950260000|2021-12-19 21:44:20|1515.03|1497.53|1514.61|1497.11|1515.03|1497.53|1514.61|1497.11|4
1639950270000|2021-12-19 21:44:30|1514.46|1496.96|1513.96|1496.46|1514.61|1497.11|1513.96|1496.46|9
1639950280000|2021-12-19 21:44:40|1513.83|1496.33|1514.03|1496.53|1514.03|1496.53|1513.83|1496.33|2
1639950290000|2021-12-19 21:44:50|1514.09|1496.59|1514.03|1496.53|1514.09|1496.59|1514.03|1496.53|2
1639950300000|2021-12-19 21:45:00|1513.84|1496.34|1511.94|1494.44|1513.84|1496.34|1511.94|1494.44|10
1639950310000|2021-12-19 21:45:10|1511.78|1494.28|1510.72|1493.22|1511.78|1494.28|1510.72|1493.22|11
1639950320000|2021-12-19 21:45:20|1510.9|1493.4|1511.1|1493.6|1511.1|1493.6|1510.49|1492.99|8
1639950330000|2021-12-19 21:45:30|1511.02|1493.52|1511.02|1493.52|1511.1|1493.6|1511.02|1493.52|3
1639950340000|2021-12-19 21:45:40|1511.26|1493.76|1511.25|1493.75|1511.26|1493.76|1510.58|1493.08|10
1639950360000|2021-12-19 21:46:00|1511.16|1493.66|1511.16|1493.66|1511.16|1493.66|1511.16|1493.66|1
1639950370000|2021-12-19 21:46:10|1511.17|1493.67|1511.17|1493.67|1511.17|1493.67|1511.17|1493.67|1
1639950390000|2021-12-19 21:46:30|1511.27|1493.77|1511.83|1494.33|1511.83|1494.33|1511.27|1493.77|7
1639950400000|2021-12-19 21:46:40|1511.73|1494.23|1511.51|1494.01|1511.73|1494.23|1511.51|1494.01|2
1639950410000|2021-12-19 21:46:50|1511.61|1494.11|1511.47|1493.97|1511.61|1494.11|1511.47|1493.97|5
1639950420000|2021-12-19 21:47:00|1511.54|1494.04|1512|1494.5|1512|1494.5|1511.53|1494.03|6
1639950440000|2021-12-19 21:47:20|1512.19|1494.69|1512|1494.5|1512.19|1494.69|1512|1494.5|2
1639950450000|2021-12-19 21:47:30|1512.03|1494.53|1512.27|1494.77|1512.27|1494.77|1512.03|1494.53|2
1639950460000|2021-12-19 21:47:40|1512.33|1494.83|1512.61|1495.11|1512.61|1495.11|1512.28|1494.78|4
1639950470000|2021-12-19 21:47:50|1512.51|1495.01|1512.35|1494.85|1512.77|1495.27|1512.35|1494.85|3
1639950480000|2021-12-19 21:48:00|1512.34|1494.84|1511.4|1493.9|1512.34|1494.84|1511.4|1493.9|8
1639950500000|2021-12-19 21:48:20|1511.12|1493.62|1510.52|1493.02|1511.12|1493.62|1510.38|1492.88|9
1639950510000|2021-12-19 21:48:30|1510.64|1493.14|1510.39|1492.89|1510.73|1493.23|1510.39|1492.89|5
1639950520000|2021-12-19 21:48:40|1510.45|1492.95|1510.39|1492.89|1510.45|1492.95|1510.24|1492.74|4
1639950530000|2021-12-19 21:48:50|1510.45|1492.95|1511.03|1493.53|1511.03|1493.53|1510.45|1492.95|4
1639950540000|2021-12-19 21:49:00|1510.97|1493.47|1510.97|1493.47|1510.97|1493.47|1510.97|1493.47|1
1639950550000|2021-12-19 21:49:10|1510.99|1493.49|1511.09|1493.59|1511.09|1493.59|1510.99|1493.49|2
1639950560000|2021-12-19 21:49:20|1511.18|1493.68|1512.42|1494.92|1512.49|1494.99|1511.18|1493.68|12
1639950570000|2021-12-19 21:49:30|1512.25|1494.75|1512.15|1494.65|1512.27|1494.77|1512.15|1494.65|3
1639950580000|2021-12-19 21:49:40|1512.27|1494.77|1512.15|1494.65|1512.47|1494.97|1512.04|1494.54|5
1639950590000|2021-12-19 21:49:50|1512.27|1494.77|1512.62|1495.12|1512.62|1495.12|1512.27|1494.77|3
1639950600000|2021-12-19 21:50:00|1512.77|1495.27|1512.83|1495.33|1512.83|1495.33|1512.77|1495.27|2
1639950610000|2021-12-19 21:50:10|1512.88|1495.38|1512.94|1495.44|1512.94|1495.44|1512.88|1495.38|2
1639950630000|2021-12-19 21:50:30|1512.77|1495.27|1512.77|1495.27|1512.77|1495.27|1512.77|1495.27|1
1639950640000|2021-12-19 21:50:40|1512.78|1495.28|1512.71|1495.21|1512.78|1495.28|1512.71|1495.21|2
1639950650000|2021-12-19 21:50:50|1512.84|1495.34|1512.89|1495.39|1512.89|1495.39|1512.83|1495.33|3
1639950660000|2021-12-19 21:51:00|1512.76|1495.26|1512.47|1494.97|1512.76|1495.26|1512.47|1494.97|3
1639950670000|2021-12-19 21:51:10|1512.45|1494.95|1512.4|1494.9|1512.45|1494.95|1512.4|1494.9|2
1639950680000|2021-12-19 21:51:20|1512.18|1494.68|1511.82|1494.32|1512.18|1494.68|1511.82|1494.32|3
1639950700000|2021-12-19 21:51:40|1511.57|1494.07|1510.71|1493.21|1511.57|1494.07|1510.49|1492.99|8
1639950710000|2021-12-19 21:51:50|1510.83|1493.33|1510.83|1493.33|1510.83|1493.33|1510.83|1493.33|1
1639950720000|2021-12-19 21:52:00|1510.89|1493.39|1510.67|1493.17|1511.28|1493.78|1510.67|1493.17|8
1639950730000|2021-12-19 21:52:10|1510.73|1493.23|1510.98|1493.48|1510.98|1493.48|1510.67|1493.17|6
1639950740000|2021-12-19 21:52:20|1510.73|1493.23|1510.27|1492.77|1510.73|1493.23|1510.27|1492.77|4
1639950750000|2021-12-19 21:52:30|1510.1|1492.6|1510.1|1492.6|1510.12|1492.62|1510.1|1492.6|3
1639950760000|2021-12-19 21:52:40|1510.13|1492.63|1510.26|1492.76|1510.26|1492.76|1510.13|1492.63|4
1639950770000|2021-12-19 21:52:50|1510.18|1492.68|1510.25|1492.75|1510.33|1492.83|1510.18|1492.68|10
1639950780000|2021-12-19 21:53:00|1510.33|1492.83|1509.55|1492.05|1510.36|1492.86|1509.51|1492.01|10
1639950790000|2021-12-19 21:53:10|1509.51|1492.01|1509.41|1491.91|1509.55|1492.05|1509.41|1491.91|7
1639950800000|2021-12-19 21:53:20|1509.26|1491.76|1509.09|1491.59|1509.46|1491.96|1508.89|1491.39|11
1639950810000|2021-12-19 21:53:30|1508.63|1491.13|1508.71|1491.21|1508.71|1491.21|1508.63|1491.13|2
1639950820000|2021-12-19 21:53:40|1508.93|1491.43|1508.93|1491.43|1508.93|1491.43|1508.93|1491.43|1
1639950840000|2021-12-19 21:54:00|1508.98|1491.48|1508.28|1490.78|1508.98|1491.48|1508.28|1490.78|7
1639950850000|2021-12-19 21:54:10|1508.2|1490.7|1508.2|1490.7|1508.2|1490.7|1508.16|1490.66|3
1639950860000|2021-12-19 21:54:20|1508.28|1490.78|1508.61|1491.11|1508.61|1491.11|1508.28|1490.78|4
1639950870000|2021-12-19 21:54:30|1508.54|1491.04|1508.54|1491.04|1508.54|1491.04|1508.54|1491.04|1
1639950880000|2021-12-19 21:54:40|1508.45|1490.95|1508.45|1490.95|1508.45|1490.95|1508.45|1490.95|1
1639950890000|2021-12-19 21:54:50|1508.37|1490.87|1508.18|1490.68|1508.38|1490.88|1508.18|1490.68|4
1639950900000|2021-12-19 21:55:00|1508.25|1490.75|1508.06|1490.56|1508.25|1490.75|1508.06|1490.56|3
1639950910000|2021-12-19 21:55:10|1508.08|1490.58|1507.82|1490.32|1508.08|1490.58|1507.82|1490.32|3
1639950920000|2021-12-19 21:55:20|1507.7|1490.2|1507.37|1489.87|1507.75|1490.25|1507.37|1489.87|4
1639950930000|2021-12-19 21:55:30|1507.28|1489.78|1506.56|1489.06|1507.28|1489.78|1506.48|1488.98|8
1639950940000|2021-12-19 21:55:40|1506.64|1489.14|1507.42|1489.92|1507.88|1490.38|1506.46|1488.96|10
1639950950000|2021-12-19 21:55:50|1507.37|1489.87|1507.05|1489.55|1507.37|1489.87|1506.64|1489.14|13
1639950960000|2021-12-19 21:56:00|1506.8|1489.3|1506.39|1488.89|1506.81|1489.31|1506.39|1488.89|5
1639950970000|2021-12-19 21:56:10|1506.28|1488.78|1506.28|1488.78|1506.28|1488.78|1506.28|1488.78|1
1639950990000|2021-12-19 21:56:30|1506.2|1488.7|1506.35|1488.85|1506.35|1488.85|1505.98|1488.48|8
1639951000000|2021-12-19 21:56:40|1506.64|1489.14|1506.91|1489.41|1506.99|1489.49|1506.43|1488.93|9
1639951010000|2021-12-19 21:56:50|1506.69|1489.19|1506.55|1489.05|1506.69|1489.19|1506.4|1488.9|4
1639951020000|2021-12-19 21:57:00|1506.39|1488.89|1506.39|1488.89|1506.39|1488.89|1506.28|1488.78|3
1639951030000|2021-12-19 21:57:10|1506.51|1489.01|1506.48|1488.98|1506.54|1489.04|1506.39|1488.89|5
1639951040000|2021-12-19 21:57:20|1506.51|1489.01|1506.26|1488.76|1506.51|1489.01|1506.26|1488.76|3
1639951050000|2021-12-19 21:57:30|1506.35|1488.85|1506.35|1488.85|1506.35|1488.85|1506.35|1488.85|1
1639951060000|2021-12-19 21:57:40|1506.45|1488.95|1506.23|1488.73|1506.45|1488.95|1506.23|1488.73|5
1639951070000|2021-12-19 21:57:50|1506.19|1488.69|1506.23|1488.73|1506.23|1488.73|1506.19|1488.69|2
1639951080000|2021-12-19 21:58:00|1506.22|1488.72|1506.13|1488.63|1506.22|1488.72|1506.1|1488.6|6
1639951090000|2021-12-19 21:58:10|1506.09|1488.59|1506.09|1488.59|1506.09|1488.59|1506.09|1488.59|1
1639951100000|2021-12-19 21:58:20|1506.12|1488.62|1506|1488.5|1506.12|1488.62|1506|1488.5|2
1639951110000|2021-12-19 21:58:30|1506.12|1488.62|1507.12|1489.62|1507.32|1489.82|1506.12|1488.62|13
1639951120000|2021-12-19 21:58:40|1507.1|1489.6|1506.98|1489.48|1507.1|1489.6|1506.76|1489.26|8
1639951130000|2021-12-19 21:58:50|1506.9|1489.4|1506.9|1489.4|1506.9|1489.4|1506.9|1489.4|1
1639951140000|2021-12-19 21:59:00|1507.05|1489.55|1506.85|1489.35|1507.05|1489.55|1506.85|1489.35|2
1639951160000|2021-12-19 21:59:20|1506.94|1489.44|1506.48|1488.98|1506.94|1489.44|1506.48|1488.98|3
1639951170000|2021-12-19 21:59:30|1506.57|1489.07|1507|1489.5|1507|1489.5|1506.57|1489.07|3
1639951180000|2021-12-19 21:59:40|1506.81|1489.31|1507|1489.5|1507|1489.5|1506.81|1489.31|2
1639951190000|2021-12-19 21:59:50|1507.1|1489.6|1507.35|1489.85|1507.35|1489.85|1507.1|1489.6|6
1639951200000|2021-12-19 22:00:00|1507.26|1489.76|1506.21|1488.71|1507.35|1489.85|1506.21|1488.71|8
1639951210000|2021-12-19 22:00:10|1506.2|1488.7|1505.78|1488.28|1506.2|1488.7|1505.78|1488.28|6
1639951220000|2021-12-19 22:00:20|1506.01|1488.51|1506|1488.5|1506.01|1488.51|1506|1488.5|2
1639951230000|2021-12-19 22:00:30|1506.05|1488.55|1505.93|1488.43|1506.05|1488.55|1505.93|1488.43|3
1639951240000|2021-12-19 22:00:40|1505.75|1488.25|1505.33|1487.83|1505.75|1488.25|1505.33|1487.83|6
1639951250000|2021-12-19 22:00:50|1505.35|1487.85|1505.02|1487.52|1505.35|1487.85|1505.02|1487.52|6
1639951260000|2021-12-19 22:01:00|1504.62|1487.12|1504.39|1486.89|1504.62|1487.12|1504.39|1486.89|3
1639951280000|2021-12-19 22:01:20|1504.38|1486.88|1504.38|1486.88|1504.38|1486.88|1504.38|1486.88|1
1639951290000|2021-12-19 22:01:30|1504.44|1486.94|1505.61|1488.11|1505.61|1488.11|1504.44|1486.94|5
1639951300000|2021-12-19 22:01:40|1505.8|1488.3|1505.36|1487.86|1505.84|1488.34|1505.36|1487.86|11
1639951310000|2021-12-19 22:01:50|1505.61|1488.11|1505.66|1488.16|1505.73|1488.23|1505.36|1487.86|6
1639951320000|2021-12-19 22:02:00|1505.93|1488.43|1506.25|1488.75|1506.25|1488.75|1505.93|1488.43|3
1639951330000|2021-12-19 22:02:10|1506.32|1488.82|1507.23|1489.73|1507.24|1489.74|1506.32|1488.82|6
1639951340000|2021-12-19 22:02:20|1507.14|1489.64|1507.02|1489.52|1507.26|1489.76|1507.02|1489.52|5
1639951350000|2021-12-19 22:02:30|1506.95|1489.45|1507.01|1489.51|1507.05|1489.55|1506.95|1489.45|6
1639951360000|2021-12-19 22:02:40|1507.02|1489.52|1507.03|1489.53|1507.03|1489.53|1507.01|1489.51|3
1639951370000|2021-12-19 22:02:50|1507.04|1489.54|1507.53|1490.03|1507.53|1490.03|1507.04|1489.54|8
1639951380000|2021-12-19 22:03:00|1507.85|1490.35|1508.71|1491.21|1508.71|1491.21|1507.85|1490.35|11
1639951390000|2021-12-19 22:03:10|1509.01|1491.51|1509.27|1491.77|1509.27|1491.77|1508.99|1491.49|4
1639951400000|2021-12-19 22:03:20|1509.39|1491.89|1510.37|1492.87|1510.37|1492.87|1509.39|1491.89|8
1639951410000|2021-12-19 22:03:30|1510.35|1492.85|1510.35|1492.85|1510.35|1492.85|1510.35|1492.85|1
1639951420000|2021-12-19 22:03:40|1510.37|1492.87|1510.37|1492.87|1510.37|1492.87|1510.37|1492.87|1
1639951430000|2021-12-19 22:03:50|1510.53|1493.03|1511.46|1493.96|1511.46|1493.96|1510.53|1493.03|8
1639951440000|2021-12-19 22:04:00|1511.61|1494.11|1511.61|1494.11|1511.66|1494.16|1511.61|1494.11|3
1639951450000|2021-12-19 22:04:10|1511.46|1493.96|1510.92|1493.42|1511.46|1493.96|1510.92|1493.42|5
1639951460000|2021-12-19 22:04:20|1511.07|1493.57|1511.19|1493.69|1511.19|1493.69|1511.07|1493.57|5
1639951470000|2021-12-19 22:04:30|1511.14|1493.64|1511.06|1493.56|1511.3|1493.8|1511.06|1493.56|8
1639951480000|2021-12-19 22:04:40|1511.16|1493.66|1511.68|1494.18|1511.68|1494.18|1511.14|1493.64|6
1639951490000|2021-12-19 22:04:50|1511.76|1494.26|1512.37|1494.87|1512.37|1494.87|1511.76|1494.26|6
1639951500000|2021-12-19 22:05:00|1512.28|1494.78|1512.21|1494.71|1512.37|1494.87|1512.21|1494.71|7
1639951510000|2021-12-19 22:05:10|1512.19|1494.69|1512.09|1494.59|1512.31|1494.81|1512.09|1494.59|5
1639951520000|2021-12-19 22:05:20|1512.04|1494.54|1512.34|1494.84|1512.34|1494.84|1512.04|1494.54|4
1639951530000|2021-12-19 22:05:30|1512.43|1494.93|1511.59|1495.59|1512.43|1495.59|1511.59|1494.84|3
1639951540000|2021-12-19 22:05:40|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639951550000|2021-12-19 22:05:50|1511.4|1495.4|1511.4|1495.4|1511.61|1495.61|1511.4|1495.4|3
1639951560000|2021-12-19 22:06:00|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1639951570000|2021-12-19 22:06:10|1511.6|1495.6|1512.5|1496.5|1512.6|1496.6|1511.6|1495.6|8
1639951580000|2021-12-19 22:06:20|1512.21|1496.21|1512.21|1496.21|1512.21|1496.21|1512.21|1496.21|1
1639951590000|2021-12-19 22:06:30|1512.34|1496.34|1512.85|1496.85|1513.1|1497.1|1512.34|1496.34|10
1639951600000|2021-12-19 22:06:40|1513.1|1497.1|1514.5|1498.5|1514.5|1498.5|1513.1|1497.1|9
1639951610000|2021-12-19 22:06:50|1514|1498|1513.91|1497.91|1514|1498|1513.88|1497.88|4
1639951620000|2021-12-19 22:07:00|1513.5|1497.5|1513.72|1497.72|1513.72|1497.72|1513.5|1497.5|4
1639951630000|2021-12-19 22:07:10|1513.75|1497.75|1518.33|1502.33|1518.33|1502.33|1513.5|1497.5|18
1639951640000|2021-12-19 22:07:20|1518.22|1502.22|1518.07|1502.07|1521.35|1505.35|1517.72|1501.72|25
1639951650000|2021-12-19 22:07:30|1518.09|1502.09|1518.2|1502.2|1518.25|1502.25|1517.75|1501.75|11
1639951660000|2021-12-19 22:07:40|1518.12|1502.12|1518.5|1502.5|1518.5|1502.5|1518.12|1502.12|5
1639951670000|2021-12-19 22:07:50|1518.72|1502.72|1518.72|1502.72|1518.72|1502.72|1518.5|1502.5|3
1639951680000|2021-12-19 22:08:00|1518.5|1502.5|1518.45|1502.45|1518.77|1502.77|1518.45|1502.45|8
1639951690000|2021-12-19 22:08:10|1518.5|1502.5|1516.54|1500.54|1518.5|1502.5|1516.48|1500.48|8
1639951700000|2021-12-19 22:08:20|1517.04|1501.04|1518.3|1502.3|1518.4|1502.4|1517.04|1501.04|9
1639951710000|2021-12-19 22:08:30|1518.38|1502.38|1517.33|1501.33|1518.5|1502.5|1517.33|1501.33|7
1639951720000|2021-12-19 22:08:40|1517.5|1501.5|1517.5|1501.5|1517.65|1501.65|1517.5|1501.5|5
1639951730000|2021-12-19 22:08:50|1517.58|1501.58|1518.4|1502.4|1518.72|1502.72|1517.58|1501.58|10
1639951740000|2021-12-19 22:09:00|1518.72|1502.72|1518.4|1502.4|1518.75|1502.75|1518.4|1502.4|3
1639951750000|2021-12-19 22:09:10|1518.52|1502.52|1518.2|1502.2|1518.52|1502.52|1518.2|1502.2|3
1639951760000|2021-12-19 22:09:20|1518.3|1502.3|1518.3|1502.3|1518.3|1502.3|1518.3|1502.3|1
1639951770000|2021-12-19 22:09:30|1518.4|1502.4|1518.6|1502.6|1518.6|1502.6|1518.4|1502.4|3
1639951780000|2021-12-19 22:09:40|1518.5|1502.5|1518.9|1502.9|1519.3|1503.3|1518.5|1502.5|6
1639951790000|2021-12-19 22:09:50|1518.85|1502.85|1519.5|1503.5|1519.5|1503.5|1518.85|1502.85|6
1639951810000|2021-12-19 22:10:10|1519.89|1503.89|1519.5|1503.5|1519.9|1503.9|1519.5|1503.5|7
1639951820000|2021-12-19 22:10:20|1519|1503|1519|1503|1519|1503|1519|1503|1
1639951830000|2021-12-19 22:10:30|1519.23|1503.23|1519.23|1503.23|1519.23|1503.23|1519.23|1503.23|1
1639951840000|2021-12-19 22:10:40|1518.7|1502.7|1519.75|1503.75|1519.75|1503.75|1518.7|1502.7|13
1639951850000|2021-12-19 22:10:50|1520.45|1504.45|1520|1504|1520.45|1504.45|1520|1504|3
1639951860000|2021-12-19 22:11:00|1520.4|1504.4|1520.5|1504.5|1520.5|1504.5|1520.21|1504.21|3
1639951870000|2021-12-19 22:11:10|1520.72|1504.72|1520.72|1504.72|1520.75|1504.75|1520.72|1504.72|3
1639951880000|2021-12-19 22:11:20|1521.08|1505.08|1521.08|1505.08|1521.08|1505.08|1521.08|1505.08|1
1639951890000|2021-12-19 22:11:30|1520.9|1504.9|1520.9|1504.9|1520.9|1504.9|1520.9|1504.9|1
1639951900000|2021-12-19 22:11:40|1521.11|1505.11|1521.68|1505.68|1522.46|1506.46|1520.5|1504.5|10
1639951910000|2021-12-19 22:11:50|1521.99|1505.99|1521.75|1505.75|1522.5|1506.5|1521.68|1505.68|12
1639951920000|2021-12-19 22:12:00|1521.88|1505.88|1522.5|1506.5|1522.87|1506.87|1521.88|1505.88|5
1639951930000|2021-12-19 22:12:10|1522.66|1506.66|1523.6|1507.6|1523.65|1507.65|1522.15|1506.15|13
1639951940000|2021-12-19 22:12:20|1523.5|1507.5|1523.5|1507.5|1523.9|1507.9|1523.4|1507.4|15
1639951950000|2021-12-19 22:12:30|1522.55|1506.55|1523|1507|1523|1507|1522.55|1506.55|3
1639951960000|2021-12-19 22:12:40|1523.4|1507.4|1522.5|1506.5|1523.4|1507.4|1522.5|1506.5|7
1639951970000|2021-12-19 22:12:50|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.32|1505.32|3
1639951980000|2021-12-19 22:13:00|1521.37|1505.37|1521|1505|1521.5|1505.5|1521|1505|3
1639951990000|2021-12-19 22:13:10|1520.8|1504.8|1521|1505|1521|1505|1520.55|1504.55|3
1639952000000|2021-12-19 22:13:20|1520.89|1504.89|1520.75|1504.75|1521.3|1505.3|1520.39|1504.39|18
1639952010000|2021-12-19 22:13:30|1520.5|1504.5|1520.75|1504.75|1520.75|1504.75|1520.5|1504.5|14
1639952020000|2021-12-19 22:13:40|1520.88|1504.88|1521.5|1505.5|1521.5|1505.5|1520.5|1504.5|7
1639952030000|2021-12-19 22:13:50|1521.72|1505.72|1522|1506|1522|1506|1521.72|1505.72|2
1639952040000|2021-12-19 22:14:00|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1639952050000|2021-12-19 22:14:10|1522.75|1506.75|1523.09|1507.09|1523.45|1507.45|1522.75|1506.75|3
1639952060000|2021-12-19 22:14:20|1523|1507|1523|1507|1523|1507|1523|1507|1
1639952070000|2021-12-19 22:14:30|1522.95|1506.95|1523.65|1507.65|1523.85|1507.85|1522.95|1506.95|8
1639952080000|2021-12-19 22:14:40|1523.85|1507.85|1524.15|1508.15|1524.15|1508.15|1523.59|1507.59|10
1639952090000|2021-12-19 22:14:50|1523.2|1507.2|1521.5|1505.5|1523.2|1507.2|1521.5|1505.5|11
1639952100000|2021-12-19 22:15:00|1522|1506|1522.97|1506.97|1523|1507|1522|1506|6
1639952110000|2021-12-19 22:15:10|1523.35|1507.35|1523.65|1507.65|1523.65|1507.65|1523.35|1507.35|4
1639952120000|2021-12-19 22:15:20|1524.17|1508.17|1524.2|1508.2|1524.2|1508.2|1524.17|1508.17|2
1639952130000|2021-12-19 22:15:30|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1524.43|1508.43|1
1639952140000|2021-12-19 22:15:40|1524.56|1508.56|1524.5|1508.5|1524.56|1508.56|1524.5|1508.5|2
1639952160000|2021-12-19 22:16:00|1524.46|1508.46|1523.75|1507.75|1524.46|1508.46|1523.75|1507.75|4
1639952170000|2021-12-19 22:16:10|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1523.65|1507.65|1
1639952180000|2021-12-19 22:16:20|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523|1507|3
1639952190000|2021-12-19 22:16:30|1522.43|1506.43|1522.43|1506.43|1522.43|1506.43|1522.43|1506.43|1
1639952210000|2021-12-19 22:16:50|1522.45|1506.45|1522.45|1506.45|1522.45|1506.45|1522.45|1506.45|1
1639952220000|2021-12-19 22:17:00|1523|1507|1523|1507|1523|1507|1522.5|1506.5|3
1639952230000|2021-12-19 22:17:10|1522.88|1506.88|1522.5|1506.5|1522.88|1506.88|1522.5|1506.5|2
1639952250000|2021-12-19 22:17:30|1522.55|1506.55|1522.1|1506.1|1522.55|1506.55|1522.1|1506.1|3
1639952260000|2021-12-19 22:17:40|1522.13|1506.13|1521.77|1505.77|1522.13|1506.13|1521.77|1505.77|2
1639952280000|2021-12-19 22:18:00|1521.74|1505.74|1521|1505|1522|1506|1521|1505|10
1639952290000|2021-12-19 22:18:10|1520.5|1504.5|1520.5|1504.5|1520.55|1504.55|1520.5|1504.5|3
1639952310000|2021-12-19 22:18:30|1520.31|1504.31|1520|1504|1520.31|1504.31|1520|1504|3
1639952320000|2021-12-19 22:18:40|1519.5|1503.5|1519.06|1503.06|1519.5|1503.5|1519.06|1503.06|3
1639952340000|2021-12-19 22:19:00|1519.4|1503.4|1519.3|1503.3|1519.4|1503.4|1519.3|1503.3|2
1639952350000|2021-12-19 22:19:10|1518.9|1502.9|1518.9|1502.9|1518.9|1502.9|1518.9|1502.9|1
1639952360000|2021-12-19 22:19:20|1518.5|1502.5|1518.5|1502.5|1518.88|1502.88|1518.5|1502.5|9
1639952370000|2021-12-19 22:19:30|1518.9|1502.9|1518.9|1502.9|1518.9|1502.9|1518.9|1502.9|1
1639952380000|2021-12-19 22:19:40|1518.5|1502.5|1518.9|1502.9|1518.9|1502.9|1518.5|1502.5|2
1639952390000|2021-12-19 22:19:50|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639952400000|2021-12-19 22:20:00|1518.3|1502.3|1518.5|1502.5|1518.5|1502.5|1518.3|1502.3|2
1639952410000|2021-12-19 22:20:10|1518.38|1502.38|1518.5|1502.5|1518.5|1502.5|1518.38|1502.38|8
1639952420000|2021-12-19 22:20:20|1518.3|1502.3|1518.3|1502.3|1518.3|1502.3|1518.3|1502.3|1
1639952430000|2021-12-19 22:20:30|1517.94|1501.94|1517.94|1501.94|1517.94|1501.94|1517.94|1501.94|1
1639952440000|2021-12-19 22:20:40|1518.09|1502.09|1517.8|1501.8|1518.09|1502.09|1517.8|1501.8|2
1639952450000|2021-12-19 22:20:50|1518.12|1502.12|1517.65|1501.65|1518.12|1502.12|1517.65|1501.65|8
1639952490000|2021-12-19 22:21:30|1517.42|1501.42|1517.42|1501.42|1517.42|1501.42|1517.42|1501.42|1
1639952520000|2021-12-19 22:22:00|1517.41|1501.41|1517.3|1501.3|1517.42|1501.42|1517.3|1501.3|3
1639952530000|2021-12-19 22:22:10|1517.42|1501.42|1517.42|1501.42|1517.42|1501.42|1517.42|1501.42|1
1639952550000|2021-12-19 22:22:30|1517.44|1501.44|1518.4|1502.4|1518.4|1502.4|1517.44|1501.44|4
1639952560000|2021-12-19 22:22:40|1517.9|1501.9|1517.82|1501.82|1517.9|1501.9|1517.82|1501.82|2
1639952570000|2021-12-19 22:22:50|1518.05|1502.05|1517.1|1501.1|1518.27|1502.27|1517.1|1501.1|5
1639952580000|2021-12-19 22:23:00|1516.85|1500.85|1515.5|1499.5|1516.98|1500.98|1515.5|1499.5|8
1639952590000|2021-12-19 22:23:10|1515.25|1499.25|1514.78|1498.78|1515.25|1499.25|1514.5|1498.5|5
1639952600000|2021-12-19 22:23:20|1514.98|1498.98|1514.78|1498.78|1514.98|1498.98|1514.78|1498.78|2
1639952610000|2021-12-19 22:23:30|1514.55|1498.55|1514.5|1498.5|1515|1499|1514.5|1498.5|4
1639952640000|2021-12-19 22:24:00|1514.56|1498.56|1515|1499|1515|1499|1514.5|1498.5|4
1639952650000|2021-12-19 22:24:10|1515.25|1499.25|1514.88|1498.88|1515.25|1499.25|1514.88|1498.88|2
1639952670000|2021-12-19 22:24:30|1514.9|1498.9|1514.5|1498.5|1514.9|1498.9|1514.5|1498.5|2
1639952680000|2021-12-19 22:24:40|1514.59|1498.59|1514.59|1498.59|1514.59|1498.59|1514.59|1498.59|1
1639952700000|2021-12-19 22:25:00|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639952710000|2021-12-19 22:25:10|1514.59|1498.59|1515.15|1499.15|1515.15|1499.15|1514.59|1498.59|2
1639952730000|2021-12-19 22:25:30|1515.3|1499.3|1515|1499|1515.3|1499.3|1515|1499|4
1639952740000|2021-12-19 22:25:40|1515.45|1499.45|1515|1499|1515.45|1499.45|1515|1499|7
1639952760000|2021-12-19 22:26:00|1515.18|1499.18|1515|1499|1515.18|1499.18|1515|1499|2
1639952780000|2021-12-19 22:26:20|1515.35|1499.35|1514.5|1498.5|1515.35|1499.35|1514.5|1498.5|3
1639952790000|2021-12-19 22:26:30|1515.15|1499.15|1514.5|1498.5|1515.25|1499.25|1514.5|1498.5|6
1639952800000|2021-12-19 22:26:40|1514.8|1498.8|1515.5|1499.5|1515.5|1499.5|1514.5|1498.5|6
1639952810000|2021-12-19 22:26:50|1515.69|1499.69|1515.5|1499.5|1515.69|1499.69|1515.5|1499.5|2
1639952820000|2021-12-19 22:27:00|1515.35|1499.35|1515.5|1499.5|1515.5|1499.5|1515.35|1499.35|3
1639952830000|2021-12-19 22:27:10|1515.72|1499.72|1515.5|1499.5|1515.72|1499.72|1515.5|1499.5|2
1639952840000|2021-12-19 22:27:20|1515.48|1499.48|1515.5|1499.5|1515.5|1499.5|1515.48|1499.48|2
1639952860000|2021-12-19 22:27:40|1515.45|1499.45|1515|1499|1515.45|1499.45|1515|1499|2
1639952870000|2021-12-19 22:27:50|1515.05|1499.05|1515.05|1499.05|1515.05|1499.05|1515.05|1499.05|1
1639952880000|2021-12-19 22:28:00|1514.97|1498.97|1515.03|1499.03|1515.03|1499.03|1514.97|1498.97|2
1639952890000|2021-12-19 22:28:10|1515.2|1499.2|1515.5|1499.5|1515.5|1499.5|1515|1499|4
1639952920000|2021-12-19 22:28:40|1515.35|1499.35|1515.2|1499.2|1515.35|1499.35|1514.9|1498.9|4
1639952940000|2021-12-19 22:29:00|1515|1499|1515|1499|1515.13|1499.13|1515|1499|4
1639952950000|2021-12-19 22:29:10|1515.5|1499.5|1515.6|1499.6|1515.6|1499.6|1515.5|1499.5|4
1639952970000|2021-12-19 22:29:30|1515.85|1499.85|1515.6|1499.6|1515.85|1499.85|1515.6|1499.6|2
1639952990000|2021-12-19 22:29:50|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639953000000|2021-12-19 22:30:00|1515.21|1499.21|1515.6|1499.6|1515.6|1499.6|1515.21|1499.21|4
1639953020000|2021-12-19 22:30:20|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639953030000|2021-12-19 22:30:30|1515.72|1499.72|1515.21|1499.21|1515.72|1499.72|1515.21|1499.21|3
1639953050000|2021-12-19 22:30:50|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639953070000|2021-12-19 22:31:10|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1
1639953130000|2021-12-19 22:32:10|1515|1499|1514.5|1498.5|1515|1499|1514.5|1498.5|5
1639953150000|2021-12-19 22:32:30|1514.4|1498.4|1514.5|1498.5|1514.5|1498.5|1514.32|1498.32|4
1639953240000|2021-12-19 22:34:00|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1
1639953270000|2021-12-19 22:34:30|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639953280000|2021-12-19 22:34:40|1514.75|1498.75|1514.75|1498.75|1515|1499|1514.5|1498.5|5
1639953290000|2021-12-19 22:34:50|1514.5|1498.5|1514.75|1498.75|1515.05|1499.05|1514.5|1498.5|9
1639953300000|2021-12-19 22:35:00|1514.53|1498.53|1514.5|1498.5|1515.05|1499.05|1514.5|1498.5|5
1639953310000|2021-12-19 22:35:10|1514.85|1498.85|1514.96|1498.96|1515.1|1499.1|1514.85|1498.85|4
1639953320000|2021-12-19 22:35:20|1514.88|1498.88|1515.35|1499.35|1515.35|1499.35|1514.88|1498.88|5
1639953330000|2021-12-19 22:35:30|1515.22|1499.22|1515.35|1499.35|1515.35|1499.35|1515.22|1499.22|2
1639953340000|2021-12-19 22:35:40|1515.5|1499.5|1516.25|1500.25|1516.25|1500.25|1515.4|1499.4|5
1639953360000|2021-12-19 22:36:00|1516.3|1500.3|1516.3|1500.3|1516.3|1500.3|1516|1500|3
1639953370000|2021-12-19 22:36:10|1516.24|1500.24|1516.3|1500.3|1516.3|1500.3|1516.24|1500.24|2
1639953380000|2021-12-19 22:36:20|1516.2|1500.2|1516.3|1500.3|1516.5|1500.5|1516.2|1500.2|4
1639953400000|2021-12-19 22:36:40|1516.5|1500.5|1516.3|1500.3|1516.5|1500.5|1516.3|1500.3|4
1639953410000|2021-12-19 22:36:50|1516.4|1500.4|1516.5|1500.5|1516.5|1500.5|1516.4|1500.4|2
1639953420000|2021-12-19 22:37:00|1516.53|1500.53|1516.53|1500.53|1516.53|1500.53|1516.53|1500.53|1
1639953430000|2021-12-19 22:37:10|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1639953480000|2021-12-19 22:38:00|1516.57|1500.57|1516.5|1500.5|1516.6|1500.6|1516.5|1500.5|3
1639953490000|2021-12-19 22:38:10|1516.72|1500.72|1516.5|1500.5|1516.72|1500.72|1516.5|1500.5|2
1639953520000|2021-12-19 22:38:40|1516.72|1500.72|1516.5|1500.5|1516.72|1500.72|1516.5|1500.5|2
1639953530000|2021-12-19 22:38:50|1516.34|1500.34|1516.34|1500.34|1516.34|1500.34|1516.34|1500.34|1
1639953540000|2021-12-19 22:39:00|1516.4|1500.4|1515.84|1499.84|1516.4|1500.4|1515.84|1499.84|5
1639953550000|2021-12-19 22:39:10|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1639953570000|2021-12-19 22:39:30|1515|1499|1515|1499|1515|1499|1515|1499|1
1639953580000|2021-12-19 22:39:40|1515.22|1499.22|1515|1499|1515.22|1499.22|1515|1499|2
1639953610000|2021-12-19 22:40:10|1514.5|1498.5|1514.26|1498.26|1515|1499|1514.26|1498.26|4
1639953620000|2021-12-19 22:40:20|1514.89|1498.89|1514.89|1498.89|1514.89|1498.89|1514.89|1498.89|1
1639953630000|2021-12-19 22:40:30|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.48|1498.48|3
1639953660000|2021-12-19 22:41:00|1514.33|1498.33|1514.4|1498.4|1514.5|1498.5|1514.33|1498.33|4
1639953670000|2021-12-19 22:41:10|1514.45|1498.45|1514.45|1498.45|1514.45|1498.45|1514.45|1498.45|1
1639953680000|2021-12-19 22:41:20|1514.5|1498.5|1514.27|1498.27|1514.5|1498.5|1514.27|1498.27|2
1639953690000|2021-12-19 22:41:30|1514.4|1498.4|1514.38|1498.38|1514.4|1498.4|1514.38|1498.38|2
1639953710000|2021-12-19 22:41:50|1513.88|1497.88|1514.38|1498.38|1514.38|1498.38|1513.88|1497.88|3
1639953730000|2021-12-19 22:42:10|1514.25|1498.25|1514.25|1498.25|1514.25|1498.25|1514.25|1498.25|1
1639953740000|2021-12-19 22:42:20|1514|1498|1514|1498|1514.22|1498.22|1514|1498|3
1639953750000|2021-12-19 22:42:30|1513.5|1497.5|1513.03|1497.03|1513.5|1497.5|1513.03|1497.03|2
1639953760000|2021-12-19 22:42:40|1513.15|1497.15|1512.9|1496.9|1513.15|1497.15|1512.9|1496.9|3
1639953770000|2021-12-19 22:42:50|1513.03|1497.03|1513.03|1497.03|1513.15|1497.15|1513.03|1497.03|3
1639953780000|2021-12-19 22:43:00|1512.95|1496.95|1512.88|1496.88|1513.2|1497.2|1512.75|1496.75|6
1639953790000|2021-12-19 22:43:10|1512.75|1496.75|1512.75|1496.75|1512.75|1496.75|1512.75|1496.75|1
1639953800000|2021-12-19 22:43:20|1512.82|1496.82|1512.75|1496.75|1513.2|1497.2|1512.75|1496.75|6
1639953840000|2021-12-19 22:44:00|1512.82|1496.82|1512.82|1496.82|1512.82|1496.82|1512.82|1496.82|1
1639953850000|2021-12-19 22:44:10|1512.75|1496.75|1512.75|1496.75|1512.79|1496.79|1512.75|1496.75|3
1639953870000|2021-12-19 22:44:30|1513.03|1497.03|1513.26|1497.26|1513.52|1497.52|1512.93|1496.93|5
1639953880000|2021-12-19 22:44:40|1513.59|1497.59|1513.5|1497.5|1513.87|1497.87|1513.47|1497.47|6
1639953900000|2021-12-19 22:45:00|1513.6|1497.6|1513.6|1497.6|1513.6|1497.6|1513.6|1497.6|1
1639953910000|2021-12-19 22:45:10|1513.67|1497.67|1513.67|1497.67|1513.92|1497.92|1513.67|1497.67|4
1639953920000|2021-12-19 22:45:20|1513.82|1497.82|1514.5|1498.5|1514.5|1498.5|1513.67|1497.67|5
1639953930000|2021-12-19 22:45:30|1514.72|1498.72|1515.54|1499.54|1515.54|1499.54|1514.72|1498.72|3
1639953940000|2021-12-19 22:45:40|1515.3|1499.3|1515.35|1499.35|1515.35|1499.35|1515.3|1499.3|2
1639953950000|2021-12-19 22:45:50|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1515.45|1499.45|1
1639953960000|2021-12-19 22:46:00|1515.5|1499.5|1517.99|1501.99|1517.99|1501.99|1515.5|1499.5|11
1639953970000|2021-12-19 22:46:10|1518.5|1502.5|1521.25|1505.25|1521.25|1505.25|1518.31|1502.31|13
1639953980000|2021-12-19 22:46:20|1521.29|1505.29|1523.44|1507.44|1524.05|1508.05|1521.29|1505.29|16
1639953990000|2021-12-19 22:46:30|1523.29|1507.29|1521.55|1505.55|1523.51|1507.51|1521.55|1505.55|22
1639954000000|2021-12-19 22:46:40|1521.77|1505.77|1521.03|1505.03|1521.77|1505.77|1521|1505|7
1639954010000|2021-12-19 22:46:50|1521.1|1505.1|1521.5|1505.5|1521.5|1505.5|1521.05|1505.05|8
1639954020000|2021-12-19 22:47:00|1521.72|1505.72|1521.9|1505.9|1521.9|1505.9|1521.42|1505.42|4
1639954030000|2021-12-19 22:47:10|1521.88|1505.88|1521.88|1505.88|1521.88|1505.88|1521.88|1505.88|1
1639954040000|2021-12-19 22:47:20|1521.95|1505.95|1521.12|1505.12|1521.95|1505.95|1521.12|1505.12|5
1639954050000|2021-12-19 22:47:30|1521.2|1505.2|1521.12|1505.12|1521.2|1505.2|1521.12|1505.12|3
1639954060000|2021-12-19 22:47:40|1521.11|1505.11|1521.12|1505.12|1521.28|1505.28|1521.11|1505.11|6
1639954080000|2021-12-19 22:48:00|1520.6|1504.6|1520.6|1504.6|1520.6|1504.6|1520.6|1504.6|1
1639954090000|2021-12-19 22:48:10|1520.97|1504.97|1520.6|1504.6|1520.97|1504.97|1520.6|1504.6|2
1639954100000|2021-12-19 22:48:20|1520.89|1504.89|1520.5|1504.5|1520.94|1504.94|1520.5|1504.5|7
1639954110000|2021-12-19 22:48:30|1520.88|1504.88|1520.45|1504.45|1520.88|1504.88|1520.45|1504.45|12
1639954120000|2021-12-19 22:48:40|1520.1|1504.1|1520.16|1504.16|1520.26|1504.26|1520|1504|5
1639954130000|2021-12-19 22:48:50|1520|1504|1519.88|1503.88|1520.19|1504.19|1519.88|1503.88|5
1639954140000|2021-12-19 22:49:00|1519.75|1503.75|1520|1504|1520.07|1504.07|1519.5|1503.5|8
1639954150000|2021-12-19 22:49:10|1520.08|1504.08|1520.08|1504.08|1520.19|1504.19|1520|1504|9
1639954160000|2021-12-19 22:49:20|1520|1504|1520.12|1504.12|1520.12|1504.12|1520|1504|15
1639954170000|2021-12-19 22:49:30|1520.03|1504.03|1520.31|1504.31|1520.31|1504.31|1520|1504|4
1639954180000|2021-12-19 22:49:40|1520|1504|1520.5|1504.5|1520.72|1504.72|1520|1504|8
1639954200000|2021-12-19 22:50:00|1520.77|1504.77|1521.5|1505.5|1521.65|1505.65|1520.75|1504.75|7
1639954210000|2021-12-19 22:50:10|1522|1506|1522|1506|1522.54|1506.54|1522|1506|5
1639954230000|2021-12-19 22:50:30|1521.45|1505.45|1521.62|1505.62|1521.62|1505.62|1521.45|1505.45|15
1639954240000|2021-12-19 22:50:40|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1639954250000|2021-12-19 22:50:50|1521.35|1505.35|1521.18|1505.18|1521.61|1505.61|1521|1505|8
1639954260000|2021-12-19 22:51:00|1521|1505|1521.13|1505.13|1521.42|1505.42|1520.9|1504.9|10
1639954280000|2021-12-19 22:51:20|1521.31|1505.31|1521.31|1505.31|1521.31|1505.31|1521.13|1505.13|5
1639954290000|2021-12-19 22:51:30|1521.13|1505.13|1521.13|1505.13|1521.31|1505.31|1521.13|1505.13|5
1639954310000|2021-12-19 22:51:50|1521.1|1505.1|1521.1|1505.1|1521.1|1505.1|1521.1|1505.1|1
1639954320000|2021-12-19 22:52:00|1521|1505|1521|1505|1521|1505|1521|1505|1
1639954330000|2021-12-19 22:52:10|1520.87|1504.87|1521.5|1505.5|1521.56|1505.56|1520.87|1504.87|5
1639954350000|2021-12-19 22:52:30|1521.4|1505.4|1521.5|1505.5|1521.96|1505.96|1521.4|1505.4|5
1639954360000|2021-12-19 22:52:40|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1
1639954370000|2021-12-19 22:52:50|1521.48|1505.48|1521.5|1505.5|1521.5|1505.5|1521.48|1505.48|2
1639954380000|2021-12-19 22:53:00|1521.72|1505.72|1522.5|1506.5|1522.5|1506.5|1521.5|1505.5|8
1639954390000|2021-12-19 22:53:10|1522.44|1506.44|1522.6|1506.6|1522.6|1506.6|1522.44|1506.44|2
1639954400000|2021-12-19 22:53:20|1523.5|1507.5|1524.35|1508.35|1524.35|1508.35|1523.5|1507.5|10
1639954410000|2021-12-19 22:53:30|1524.15|1508.15|1523.65|1507.65|1524.35|1508.35|1523.65|1507.65|4
1639954420000|2021-12-19 22:53:40|1523.61|1507.61|1523.62|1507.62|1523.62|1507.62|1523.61|1507.61|2
1639954430000|2021-12-19 22:53:50|1523.5|1507.5|1523.62|1507.62|1524.37|1508.37|1523.5|1507.5|21
1639954440000|2021-12-19 22:54:00|1523.87|1507.87|1523.65|1507.65|1524.1|1508.1|1523.65|1507.65|10
1639954450000|2021-12-19 22:54:10|1524|1508|1524.5|1508.5|1524.5|1508.5|1523.65|1507.65|6
1639954460000|2021-12-19 22:54:20|1524.38|1508.38|1524.47|1508.47|1524.55|1508.55|1524.34|1508.34|5
1639954470000|2021-12-19 22:54:30|1524.38|1508.38|1524.45|1508.45|1524.5|1508.5|1524.25|1508.25|9
1639954480000|2021-12-19 22:54:40|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1639954490000|2021-12-19 22:54:50|1524.75|1508.75|1525.25|1509.25|1525.25|1509.25|1524.75|1508.75|2
1639954500000|2021-12-19 22:55:00|1525.35|1509.35|1525.35|1509.35|1525.35|1509.35|1525.35|1509.35|1
1639954510000|2021-12-19 22:55:10|1525|1509|1524.5|1508.5|1525|1509|1524.5|1508.5|5
1639954520000|2021-12-19 22:55:20|1524.82|1508.82|1524.55|1508.55|1524.82|1508.82|1524.5|1508.5|3
1639954530000|2021-12-19 22:55:30|1524.6|1508.6|1526.5|1510.5|1526.5|1510.5|1524.6|1508.6|9
1639954540000|2021-12-19 22:55:40|1526.35|1510.35|1526.46|1510.46|1526.78|1510.78|1526|1510|10
1639954560000|2021-12-19 22:56:00|1526.5|1510.5|1527|1511|1527|1511|1526.5|1510.5|2
1639954570000|2021-12-19 22:56:10|1527.12|1511.12|1528|1512|1528|1512|1527.12|1511.12|4
1639954580000|2021-12-19 22:56:20|1527.69|1511.69|1527.5|1511.5|1527.69|1511.69|1527.5|1511.5|2
1639954590000|2021-12-19 22:56:30|1527.35|1511.35|1528.49|1512.49|1528.66|1512.66|1527.13|1511.13|9
1639954600000|2021-12-19 22:56:40|1528.28|1512.28|1528|1512|1528.54|1512.54|1528|1512|15
1639954610000|2021-12-19 22:56:50|1528.29|1512.29|1529.13|1513.13|1529.5|1513.5|1528.29|1512.29|15
1639954620000|2021-12-19 22:57:00|1528.75|1512.75|1529.3|1513.3|1529.3|1513.3|1528.75|1512.75|6
1639954630000|2021-12-19 22:57:10|1529.22|1513.22|1529.56|1513.56|1530|1514|1529.22|1513.22|10
1639954640000|2021-12-19 22:57:20|1529.27|1513.27|1530|1514|1530.2|1514.2|1529.27|1513.27|9
1639954650000|2021-12-19 22:57:30|1529.79|1513.79|1529.22|1513.22|1530|1514|1529.22|1513.22|7
1639954660000|2021-12-19 22:57:40|1529.5|1513.5|1529.5|1513.5|1529.55|1513.55|1529.5|1513.5|4
1639954670000|2021-12-19 22:57:50|1529.24|1513.24|1529.27|1513.27|1529.5|1513.5|1529.12|1513.12|11
1639954680000|2021-12-19 22:58:00|1529.22|1513.22|1529.15|1513.15|1529.5|1513.5|1529.15|1513.15|7
1639954690000|2021-12-19 22:58:10|1529.12|1513.12|1528.25|1512.25|1529.22|1513.22|1528.25|1512.25|5
1639954700000|2021-12-19 22:58:20|1527.97|1511.97|1527.7|1511.7|1527.97|1511.97|1527.7|1511.7|3
1639954710000|2021-12-19 22:58:30|1527.72|1511.72|1529|1513|1529.5|1513.5|1527.5|1511.5|11
1639954720000|2021-12-19 22:58:40|1529.5|1513.5|1529.1|1513.1|1529.5|1513.5|1528.89|1512.89|19
1639954730000|2021-12-19 22:58:50|1529|1513|1527.88|1511.88|1529|1513|1527.88|1511.88|5
1639954740000|2021-12-19 22:59:00|1528|1512|1527.5|1511.5|1528|1512|1527.5|1511.5|2
1639954750000|2021-12-19 22:59:10|1527.28|1511.28|1526.5|1510.5|1527.28|1511.28|1526|1510|11
1639954760000|2021-12-19 22:59:20|1527|1511|1526.5|1510.5|1527|1511|1526.5|1510.5|5
1639954770000|2021-12-19 22:59:30|1526.75|1510.75|1526.5|1510.5|1526.75|1510.75|1526.5|1510.5|2
1639954780000|2021-12-19 22:59:40|1526.4|1510.4|1526.5|1510.5|1526.5|1510.5|1526.4|1510.4|2
1639954800000|2021-12-19 23:00:00|1526.2|1510.2|1528.33|1512.33|1528.33|1512.33|1525.7|1509.7|21
1639954810000|2021-12-19 23:00:10|1528.55|1512.55|1528.27|1512.27|1529.05|1513.05|1528.27|1512.27|8
1639954820000|2021-12-19 23:00:20|1528.31|1512.31|1527.5|1511.5|1528.31|1512.31|1527.5|1511.5|10
1639954830000|2021-12-19 23:00:30|1527.14|1511.14|1527.75|1511.75|1527.75|1511.75|1527.14|1511.14|3
1639954840000|2021-12-19 23:00:40|1527.6|1511.6|1527.18|1511.18|1527.97|1511.97|1527.18|1511.18|6
1639954850000|2021-12-19 23:00:50|1526.93|1510.93|1526.5|1510.5|1527.18|1511.18|1526.5|1510.5|4
1639954860000|2021-12-19 23:01:00|1526.88|1510.88|1525.57|1509.57|1526.88|1510.88|1525.57|1509.57|7
1639954870000|2021-12-19 23:01:10|1525.5|1509.5|1525.11|1509.11|1525.5|1509.5|1525.11|1509.11|4
1639954880000|2021-12-19 23:01:20|1524.6|1508.6|1524.5|1508.5|1524.6|1508.6|1524.5|1508.5|2
1639954890000|2021-12-19 23:01:30|1524.41|1508.41|1524.17|1508.17|1524.41|1508.41|1524.17|1508.17|3
1639954900000|2021-12-19 23:01:40|1523.99|1507.99|1523.5|1507.5|1523.99|1507.99|1523.5|1507.5|3
1639954910000|2021-12-19 23:01:50|1523.61|1507.61|1523.36|1507.36|1523.61|1507.61|1523.35|1507.35|6
1639954920000|2021-12-19 23:02:00|1523.35|1507.35|1523.36|1507.36|1523.5|1507.5|1523.25|1507.25|7
1639954930000|2021-12-19 23:02:10|1523.26|1507.26|1523.26|1507.26|1523.36|1507.36|1523.26|1507.26|3
1639954940000|2021-12-19 23:02:20|1523.25|1507.25|1523.02|1507.02|1523.36|1507.36|1523|1507|6
1639954950000|2021-12-19 23:02:30|1523.19|1507.19|1523.44|1507.44|1523.44|1507.44|1522.86|1506.86|10
1639954960000|2021-12-19 23:02:40|1523.36|1507.36|1524.73|1508.73|1524.73|1508.73|1523.36|1507.36|14
1639954970000|2021-12-19 23:02:50|1524.74|1508.74|1524.95|1508.95|1525.05|1509.05|1524.46|1508.46|8
1639954980000|2021-12-19 23:03:00|1525.05|1509.05|1524.47|1508.47|1525.35|1509.35|1524.47|1508.47|6
1639955000000|2021-12-19 23:03:20|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1523.5|1507.5|8
1639955010000|2021-12-19 23:03:30|1523.95|1507.95|1524.5|1508.5|1524.72|1508.72|1523.95|1507.95|4
1639955020000|2021-12-19 23:03:40|1524.82|1508.82|1524.09|1508.09|1524.82|1508.82|1524.09|1508.09|4
1639955030000|2021-12-19 23:03:50|1524.25|1508.25|1524.09|1508.09|1524.25|1508.25|1524.09|1508.09|2
1639955040000|2021-12-19 23:04:00|1524.16|1508.16|1524.5|1508.5|1524.5|1508.5|1524.16|1508.16|4
1639955050000|2021-12-19 23:04:10|1524.35|1508.35|1525.47|1509.47|1525.47|1509.47|1524.35|1508.35|6
1639955060000|2021-12-19 23:04:20|1525.5|1509.5|1525.5|1509.5|1525.65|1509.65|1525.44|1509.44|4
1639955070000|2021-12-19 23:04:30|1525.82|1509.82|1526.5|1510.5|1526.5|1510.5|1525.5|1509.5|5
1639955080000|2021-12-19 23:04:40|1526.71|1510.71|1526.51|1510.51|1526.71|1510.71|1526.51|1510.51|2
1639955090000|2021-12-19 23:04:50|1526.7|1510.7|1527.25|1511.25|1527.25|1511.25|1526.7|1510.7|3
1639955100000|2021-12-19 23:05:00|1527.15|1511.15|1527.3|1511.3|1527.3|1511.3|1527.15|1511.15|5
1639955110000|2021-12-19 23:05:10|1527.61|1511.61|1527.3|1511.3|1527.61|1511.61|1527.3|1511.3|2
1639955120000|2021-12-19 23:05:20|1527.61|1511.61|1527.61|1511.61|1527.61|1511.61|1527.3|1511.3|3
1639955130000|2021-12-19 23:05:30|1527.3|1511.3|1527.72|1511.72|1528|1512|1527.1|1511.1|12
1639955140000|2021-12-19 23:05:40|1528|1512|1528|1512|1528.75|1512.75|1527.92|1511.92|9
1639955150000|2021-12-19 23:05:50|1527.92|1511.92|1527.5|1511.5|1527.92|1511.92|1527.18|1511.18|5
1639955160000|2021-12-19 23:06:00|1528|1512|1528|1512|1528.12|1512.12|1528|1512|3
1639955170000|2021-12-19 23:06:10|1528.09|1512.09|1527.9|1511.9|1528.09|1512.09|1527.9|1511.9|4
1639955180000|2021-12-19 23:06:20|1527.92|1511.92|1528.37|1512.37|1528.37|1512.37|1527.9|1511.9|4
1639955190000|2021-12-19 23:06:30|1528.54|1512.54|1529.73|1513.73|1529.97|1513.97|1527.97|1511.97|14
1639955200000|2021-12-19 23:06:40|1529.66|1513.66|1529.83|1513.83|1530.02|1514.02|1529.65|1513.65|12
1639955210000|2021-12-19 23:06:50|1529.96|1513.96|1529.97|1513.97|1530.27|1514.27|1529.81|1513.81|7
1639955220000|2021-12-19 23:07:00|1529.87|1513.87|1528.87|1512.87|1529.87|1513.87|1528.87|1512.87|7
1639955230000|2021-12-19 23:07:10|1529.01|1513.01|1529.73|1513.73|1529.73|1513.73|1529.01|1513.01|3
1639955240000|2021-12-19 23:07:20|1529.5|1513.5|1529.86|1513.86|1530.14|1514.14|1529.5|1513.5|8
1639955250000|2021-12-19 23:07:30|1530.13|1514.13|1530.21|1514.21|1530.7|1514.7|1529.99|1513.99|13
1639955260000|2021-12-19 23:07:40|1530.37|1514.37|1530.16|1514.16|1530.37|1514.37|1530|1514|5
1639955270000|2021-12-19 23:07:50|1530.37|1514.37|1530|1514|1530.37|1514.37|1530|1514|4
1639955290000|2021-12-19 23:08:10|1529.5|1513.5|1529.5|1513.5|1529.73|1513.73|1529.5|1513.5|3
1639955300000|2021-12-19 23:08:20|1529.25|1513.25|1529.25|1513.25|1529.5|1513.5|1529.25|1513.25|3
1639955310000|2021-12-19 23:08:30|1529.3|1513.3|1528.34|1512.34|1529.38|1513.38|1528.34|1512.34|5
1639955320000|2021-12-19 23:08:40|1528.33|1512.33|1527.5|1511.5|1528.5|1512.5|1527.5|1511.5|5
1639955330000|2021-12-19 23:08:50|1527|1511|1526.9|1510.9|1527|1511|1526.9|1510.9|2
1639955340000|2021-12-19 23:09:00|1527.15|1511.15|1525.26|1509.26|1527.15|1511.15|1525.26|1509.26|11
1639955350000|2021-12-19 23:09:10|1525.22|1509.22|1525.5|1509.5|1525.5|1509.5|1525.2|1509.2|6
1639955360000|2021-12-19 23:09:20|1525.83|1509.83|1525.5|1509.5|1525.83|1509.83|1525.5|1509.5|3
1639955370000|2021-12-19 23:09:30|1525.75|1509.75|1526.5|1510.5|1526.69|1510.69|1525.75|1509.75|7
1639955380000|2021-12-19 23:09:40|1527.05|1511.05|1526.75|1510.75|1527.05|1511.05|1526.75|1510.75|5
1639955390000|2021-12-19 23:09:50|1527.03|1511.03|1526.7|1510.7|1527.03|1511.03|1526.5|1510.5|5
1639955400000|2021-12-19 23:10:00|1527.2|1511.2|1527.3|1511.3|1527.35|1511.35|1526.9|1510.9|8
1639955410000|2021-12-19 23:10:10|1526.9|1510.9|1527|1511|1527.3|1511.3|1526.9|1510.9|8
1639955420000|2021-12-19 23:10:20|1526.5|1510.5|1526.07|1510.07|1526.5|1510.5|1525.86|1509.86|5
1639955430000|2021-12-19 23:10:30|1525.86|1509.86|1525.75|1509.75|1526.03|1510.03|1525.75|1509.75|4
1639955440000|2021-12-19 23:10:40|1525.97|1509.97|1526|1510|1526|1510|1525.97|1509.97|2
1639955450000|2021-12-19 23:10:50|1526.38|1510.38|1526.5|1510.5|1526.5|1510.5|1526|1510|5
1639955460000|2021-12-19 23:11:00|1526.33|1510.33|1525.39|1509.39|1526.5|1510.5|1525.39|1509.39|6
1639955470000|2021-12-19 23:11:10|1525.5|1509.5|1524.89|1508.89|1525.5|1509.5|1524.89|1508.89|3
1639955480000|2021-12-19 23:11:20|1525|1509|1525|1509|1525.29|1509.29|1525|1509|3
1639955490000|2021-12-19 23:11:30|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1524.45|1508.45|1
1639955500000|2021-12-19 23:11:40|1524.25|1508.25|1524.5|1508.5|1524.5|1508.5|1524.1|1508.1|4
1639955510000|2021-12-19 23:11:50|1524.79|1508.79|1524.5|1508.5|1524.79|1508.79|1524.45|1508.45|4
1639955530000|2021-12-19 23:12:10|1524.66|1508.66|1524.5|1508.5|1524.66|1508.66|1524.46|1508.46|5
1639955540000|2021-12-19 23:12:20|1524.75|1508.75|1524.5|1508.5|1524.75|1508.75|1524.5|1508.5|3
1639955550000|2021-12-19 23:12:30|1524.46|1508.46|1524.5|1508.5|1524.5|1508.5|1524.4|1508.4|3
1639955560000|2021-12-19 23:12:40|1524.79|1508.79|1524.79|1508.79|1524.79|1508.79|1524.79|1508.79|1
1639955570000|2021-12-19 23:12:50|1524.5|1508.5|1522.65|1506.65|1524.5|1508.5|1522.65|1506.65|9
1639955580000|2021-12-19 23:13:00|1522.5|1506.5|1523.1|1507.1|1523.5|1507.5|1522.5|1506.5|10
1639955590000|2021-12-19 23:13:10|1523.61|1507.61|1523|1507|1523.61|1507.61|1522.88|1506.88|7
1639955600000|2021-12-19 23:13:20|1523.5|1507.5|1525|1509|1525|1509|1523.5|1507.5|5
1639955610000|2021-12-19 23:13:30|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1639955660000|2021-12-19 23:14:20|1525.37|1509.37|1525.5|1509.5|1525.5|1509.5|1525.37|1509.37|2
1639955670000|2021-12-19 23:14:30|1524.95|1508.95|1524.86|1508.86|1524.95|1508.95|1524.86|1508.86|6
1639955680000|2021-12-19 23:14:40|1524.5|1508.5|1524.41|1508.41|1524.5|1508.5|1524.37|1508.37|3
1639955690000|2021-12-19 23:14:50|1524.44|1508.44|1524.35|1508.35|1524.44|1508.44|1524.35|1508.35|2
1639955700000|2021-12-19 23:15:00|1524.41|1508.41|1524.34|1508.34|1524.5|1508.5|1524.34|1508.34|3
1639955720000|2021-12-19 23:15:20|1524.5|1508.5|1524.3|1508.3|1524.5|1508.5|1524.3|1508.3|2
1639955750000|2021-12-19 23:15:50|1524.12|1508.12|1523.54|1507.54|1524.12|1508.12|1523.54|1507.54|2
1639955760000|2021-12-19 23:16:00|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1639955780000|2021-12-19 23:16:20|1523.46|1507.46|1522.23|1506.23|1523.49|1507.49|1522.23|1506.23|8
1639955790000|2021-12-19 23:16:30|1522.5|1506.5|1522.5|1506.5|1522.6|1506.6|1522.2|1506.2|6
1639955800000|2021-12-19 23:16:40|1522.43|1506.43|1521.51|1505.51|1522.5|1506.5|1521.51|1505.51|4
1639955810000|2021-12-19 23:16:50|1521.5|1505.5|1521.5|1505.5|1521.75|1505.75|1521|1505|8
1639955830000|2021-12-19 23:17:10|1521.61|1505.61|1522.3|1506.3|1522.39|1506.39|1521.5|1505.5|8
1639955840000|2021-12-19 23:17:20|1522.33|1506.33|1523.2|1507.2|1523.5|1507.5|1522.33|1506.33|7
1639955850000|2021-12-19 23:17:30|1522.95|1506.95|1522.95|1506.95|1522.95|1506.95|1522.95|1506.95|1
1639955860000|2021-12-19 23:17:40|1522.7|1506.7|1522.95|1506.95|1522.95|1506.95|1522.7|1506.7|6
1639955870000|2021-12-19 23:17:50|1523.2|1507.2|1522.7|1506.7|1523.2|1507.2|1522.7|1506.7|6
1639955880000|2021-12-19 23:18:00|1522.99|1506.99|1523.5|1507.5|1523.5|1507.5|1522.99|1506.99|5
1639955890000|2021-12-19 23:18:10|1523.1|1507.1|1523.1|1507.1|1523.1|1507.1|1523.1|1507.1|1
1639955900000|2021-12-19 23:18:20|1522.97|1506.97|1523.1|1507.1|1523.1|1507.1|1522.95|1506.95|3
1639955910000|2021-12-19 23:18:30|1523.4|1507.4|1523.4|1507.4|1523.4|1507.4|1523.4|1507.4|1
1639955920000|2021-12-19 23:18:40|1522.95|1506.95|1523.4|1507.4|1523.4|1507.4|1522.95|1506.95|2
1639955930000|2021-12-19 23:18:50|1523|1507|1521.75|1505.75|1523|1507|1521.75|1505.75|6
1639955950000|2021-12-19 23:19:10|1521.5|1505.5|1521.5|1505.5|1521.79|1505.79|1521.5|1505.5|8
1639955960000|2021-12-19 23:19:20|1522.13|1506.13|1521.94|1505.94|1522.5|1506.5|1521.94|1505.94|7
1639955970000|2021-12-19 23:19:30|1521.84|1505.84|1522|1506|1522|1506|1521.84|1505.84|6
1639955980000|2021-12-19 23:19:40|1521.83|1505.83|1522.75|1506.75|1523.25|1507.25|1521.83|1505.83|10
1639956000000|2021-12-19 23:20:00|1523.14|1507.14|1523.75|1507.75|1523.75|1507.75|1523.05|1507.05|7
1639956010000|2021-12-19 23:20:10|1523.79|1507.79|1523.75|1507.75|1524.08|1508.08|1523.75|1507.75|4
1639956020000|2021-12-19 23:20:20|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.27|1507.27|3
1639956030000|2021-12-19 23:20:30|1523.27|1507.27|1523.88|1507.88|1524.25|1508.25|1523.22|1507.22|8
1639956040000|2021-12-19 23:20:40|1523.5|1507.5|1523.36|1507.36|1523.75|1507.75|1523.22|1507.22|12
1639956050000|2021-12-19 23:20:50|1523.5|1507.5|1523.36|1507.36|1523.5|1507.5|1523.36|1507.36|2
1639956060000|2021-12-19 23:21:00|1523.22|1507.22|1523.72|1507.72|1523.75|1507.75|1523.22|1507.22|7
1639956070000|2021-12-19 23:21:10|1523.85|1507.85|1524.5|1508.5|1524.5|1508.5|1523.7|1507.7|4
1639956080000|2021-12-19 23:21:20|1524.77|1508.77|1525.45|1509.45|1525.53|1509.53|1524.77|1508.77|7
1639956090000|2021-12-19 23:21:30|1525.5|1509.5|1525.5|1509.5|1525.77|1509.77|1525.15|1509.15|4
1639956100000|2021-12-19 23:21:40|1525.85|1509.85|1525.88|1509.88|1526.35|1510.35|1525.85|1509.85|3
1639956120000|2021-12-19 23:22:00|1526|1510|1525.89|1509.89|1526|1510|1525.88|1509.88|3
1639956130000|2021-12-19 23:22:10|1526|1510|1526|1510|1526|1510|1526|1510|1
1639956140000|2021-12-19 23:22:20|1525.91|1509.91|1525.37|1509.37|1526|1510|1525.24|1509.24|8
1639956150000|2021-12-19 23:22:30|1525.5|1509.5|1524.5|1508.5|1525.5|1509.5|1524.5|1508.5|6
1639956160000|2021-12-19 23:22:40|1524.79|1508.79|1524.5|1508.5|1524.79|1508.79|1524.5|1508.5|7
1639956180000|2021-12-19 23:23:00|1524.72|1508.72|1524.5|1508.5|1524.72|1508.72|1524.5|1508.5|6
1639956190000|2021-12-19 23:23:10|1524.65|1508.65|1524.88|1508.88|1525.15|1509.15|1524.65|1508.65|4
1639956200000|2021-12-19 23:23:20|1524.75|1508.75|1524.75|1508.75|1524.75|1508.75|1524.75|1508.75|1
1639956210000|2021-12-19 23:23:30|1524.5|1508.5|1523.5|1507.5|1524.75|1508.75|1523.5|1507.5|7
1639956220000|2021-12-19 23:23:40|1523.53|1507.53|1523.5|1507.5|1523.53|1507.53|1523.5|1507.5|2
1639956230000|2021-12-19 23:23:50|1523.6|1507.6|1523.5|1507.5|1523.62|1507.62|1523.5|1507.5|3
1639956240000|2021-12-19 23:24:00|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1
1639956260000|2021-12-19 23:24:20|1523.06|1507.06|1521.65|1505.65|1523.06|1507.06|1521.65|1505.65|4
1639956270000|2021-12-19 23:24:30|1521.5|1505.5|1520|1504|1521.5|1505.5|1520|1504|6
1639956280000|2021-12-19 23:24:40|1520.09|1504.09|1518.8|1502.8|1520.63|1504.63|1518.8|1502.8|10
1639956290000|2021-12-19 23:24:50|1518.5|1502.5|1519|1503|1519.25|1503.25|1518.5|1502.5|5
1639956300000|2021-12-19 23:25:00|1518.9|1502.9|1519.9|1503.9|1520.3|1504.3|1518.9|1502.9|7
1639956310000|2021-12-19 23:25:10|1520|1504|1520.5|1504.5|1520.74|1504.74|1520|1504|6
1639956320000|2021-12-19 23:25:20|1520.62|1504.62|1520.5|1504.5|1520.8|1504.8|1520.5|1504.5|3
1639956330000|2021-12-19 23:25:30|1520.95|1504.95|1520.95|1504.95|1520.95|1504.95|1520.95|1504.95|1
1639956340000|2021-12-19 23:25:40|1520.5|1504.5|1520.85|1504.85|1520.85|1504.85|1520.5|1504.5|2
1639956350000|2021-12-19 23:25:50|1520.35|1504.35|1520.21|1504.21|1520.35|1504.35|1520.21|1504.21|2
1639956360000|2021-12-19 23:26:00|1520.25|1504.25|1520.5|1504.5|1520.5|1504.5|1520.25|1504.25|2
1639956370000|2021-12-19 23:26:10|1520.85|1504.85|1521|1505|1521.25|1505.25|1520.85|1504.85|4
1639956380000|2021-12-19 23:26:20|1520.5|1504.5|1520.21|1504.21|1520.5|1504.5|1520.21|1504.21|5
1639956410000|2021-12-19 23:26:50|1520.5|1504.5|1520.5|1504.5|1520.5|1504.5|1520.27|1504.27|5
1639956420000|2021-12-19 23:27:00|1521|1505|1521|1505|1521|1505|1521|1505|1
1639956440000|2021-12-19 23:27:20|1521.35|1505.35|1521|1505|1521.35|1505.35|1521|1505|3
1639956450000|2021-12-19 23:27:30|1520.5|1504.5|1520.5|1504.5|1520.9|1504.9|1520.5|1504.5|3
1639956480000|2021-12-19 23:28:00|1520.9|1504.9|1520.21|1504.21|1520.9|1504.9|1520.15|1504.15|7
1639956500000|2021-12-19 23:28:20|1520.06|1504.06|1518.5|1502.5|1520.21|1504.21|1518.5|1502.5|7
1639956520000|2021-12-19 23:28:40|1518.44|1502.44|1518.2|1502.2|1518.5|1502.5|1518.2|1502.2|4
1639956530000|2021-12-19 23:28:50|1517.95|1501.95|1517.65|1501.65|1518.2|1502.2|1517.65|1501.65|5
1639956540000|2021-12-19 23:29:00|1517.85|1501.85|1517.85|1501.85|1517.85|1501.85|1517.85|1501.85|1
1639956550000|2021-12-19 23:29:10|1517.95|1501.95|1519|1503|1519|1503|1517.95|1501.95|6
1639956560000|2021-12-19 23:29:20|1519.5|1503.5|1519.5|1503.5|1519.88|1503.88|1519.5|1503.5|3
1639956580000|2021-12-19 23:29:40|1519.56|1503.56|1519.6|1503.6|1519.91|1503.91|1519.56|1503.56|5
1639956590000|2021-12-19 23:29:50|1519.95|1503.95|1519.6|1503.6|1519.95|1503.95|1519.6|1503.6|2
1639956600000|2021-12-19 23:30:00|1520.25|1504.25|1521.5|1505.5|1521.5|1505.5|1520.07|1504.07|5
1639956610000|2021-12-19 23:30:10|1521.6|1505.6|1521.6|1505.6|1521.6|1505.6|1521.6|1505.6|1
1639956630000|2021-12-19 23:30:30|1521.5|1505.5|1521.25|1505.25|1521.5|1505.5|1521.23|1505.23|3
1639956640000|2021-12-19 23:30:40|1521.16|1505.16|1520.63|1504.63|1521.16|1505.16|1520.63|1504.63|4
1639956670000|2021-12-19 23:31:10|1521.05|1505.05|1521.13|1505.13|1521.13|1505.13|1520.73|1504.73|4
1639956710000|2021-12-19 23:31:50|1521.05|1505.05|1520.2|1504.2|1521.05|1505.05|1520.2|1504.2|2
1639956720000|2021-12-19 23:32:00|1520|1504|1518.55|1502.55|1520|1504|1518.55|1502.55|5
1639956760000|2021-12-19 23:32:40|1518.85|1502.85|1518.5|1502.5|1518.85|1502.85|1518.5|1502.5|2
1639956780000|2021-12-19 23:33:00|1517.99|1501.99|1516|1500|1517.99|1501.99|1515.4|1499.4|12
1639956790000|2021-12-19 23:33:10|1516.05|1500.05|1515.5|1499.5|1516.05|1500.05|1515.5|1499.5|6
1639956800000|2021-12-19 23:33:20|1515|1499|1515|1499|1515|1499|1514.24|1498.24|8
1639956810000|2021-12-19 23:33:30|1515.09|1499.09|1515.5|1499.5|1515.5|1499.5|1515.09|1499.09|5
1639956820000|2021-12-19 23:33:40|1515.18|1499.18|1515|1499|1515.35|1499.35|1515|1499|4
1639956830000|2021-12-19 23:33:50|1514.6|1498.6|1515|1499|1515|1499|1514.6|1498.6|4
1639956840000|2021-12-19 23:34:00|1515.35|1499.35|1516.05|1500.05|1516.05|1500.05|1515.05|1499.05|7
1639956850000|2021-12-19 23:34:10|1516.06|1500.06|1517|1501|1517|1501|1516.06|1500.06|8
1639956870000|2021-12-19 23:34:30|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1639956880000|2021-12-19 23:34:40|1515.5|1499.5|1515|1499|1515.5|1499.5|1514.5|1498.5|7
1639956890000|2021-12-19 23:34:50|1514.9|1498.9|1514.65|1498.65|1514.9|1498.9|1514.5|1498.5|3
1639956900000|2021-12-19 23:35:00|1515|1499|1515|1499|1515|1499|1514.89|1498.89|5
1639956910000|2021-12-19 23:35:10|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1639956920000|2021-12-19 23:35:20|1514.44|1498.44|1514.1|1498.1|1514.44|1498.44|1513.65|1497.65|4
1639956930000|2021-12-19 23:35:30|1514|1498|1514|1498|1514|1498|1514|1498|1
1639956940000|2021-12-19 23:35:40|1514.13|1498.13|1514.15|1498.15|1514.3|1498.3|1513.8|1497.8|6
1639956950000|2021-12-19 23:35:50|1514.5|1498.5|1514.5|1498.5|1514.7|1498.7|1514.5|1498.5|4
1639956960000|2021-12-19 23:36:00|1514.88|1498.88|1514.5|1498.5|1515.15|1499.15|1514.5|1498.5|7
1639956970000|2021-12-19 23:36:10|1514.55|1498.55|1515|1499|1515|1499|1514.55|1498.55|2
1639956990000|2021-12-19 23:36:30|1515.45|1499.45|1515.12|1499.12|1515.45|1499.45|1515.12|1499.12|2
1639957000000|2021-12-19 23:36:40|1515|1499|1515|1499|1515|1499|1515|1499|1
1639957010000|2021-12-19 23:36:50|1514.5|1498.5|1514.33|1498.33|1514.5|1498.5|1514.25|1498.25|7
1639957020000|2021-12-19 23:37:00|1514.3|1498.3|1515.98|1499.98|1515.98|1499.98|1513.9|1497.9|11
1639957030000|2021-12-19 23:37:10|1516.65|1500.65|1517.5|1501.5|1517.5|1501.5|1516.65|1500.65|6
1639957040000|2021-12-19 23:37:20|1517.32|1501.32|1517.5|1501.5|1517.5|1501.5|1517.32|1501.32|3
1639957050000|2021-12-19 23:37:30|1517.37|1501.37|1517.5|1501.5|1517.5|1501.5|1517.37|1501.37|2
1639957060000|2021-12-19 23:37:40|1517.39|1501.39|1517.5|1501.5|1517.5|1501.5|1517.39|1501.39|2
1639957070000|2021-12-19 23:37:50|1517.39|1501.39|1517.1|1501.1|1517.5|1501.5|1516.8|1500.8|6
1639957080000|2021-12-19 23:38:00|1517.11|1501.11|1517.5|1501.5|1517.75|1501.75|1517.11|1501.11|8
1639957090000|2021-12-19 23:38:10|1517.88|1501.88|1517.5|1501.5|1518.25|1502.25|1517.5|1501.5|4
1639957100000|2021-12-19 23:38:20|1517.55|1501.55|1517.5|1501.5|1518|1502|1517.42|1501.42|6
1639957110000|2021-12-19 23:38:30|1517.88|1501.88|1517.5|1501.5|1517.88|1501.88|1517.5|1501.5|6
1639957120000|2021-12-19 23:38:40|1517.75|1501.75|1518|1502|1518.18|1502.18|1517.75|1501.75|4
1639957140000|2021-12-19 23:39:00|1517.5|1501.5|1517|1501|1517.5|1501.5|1517|1501|5
1639957150000|2021-12-19 23:39:10|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1639957160000|2021-12-19 23:39:20|1516.32|1500.32|1516|1500|1516.5|1500.5|1516|1500|5
1639957170000|2021-12-19 23:39:30|1516.18|1500.18|1515.88|1499.88|1516.35|1500.35|1515.55|1499.55|7
1639957180000|2021-12-19 23:39:40|1515.96|1499.96|1516.35|1500.35|1516.35|1500.35|1515.96|1499.96|3
1639957190000|2021-12-19 23:39:50|1516|1500|1516|1500|1516|1500|1516|1500|1
1639957200000|2021-12-19 23:40:00|1516.3|1500.3|1516.35|1500.35|1516.35|1500.35|1516.3|1500.3|2
1639957210000|2021-12-19 23:40:10|1516.27|1500.27|1516|1500|1516.27|1500.27|1515.5|1499.5|7
1639957220000|2021-12-19 23:40:20|1515.9|1499.9|1515.88|1499.88|1515.92|1499.92|1515.5|1499.5|5
1639957240000|2021-12-19 23:40:40|1515.75|1499.75|1515.75|1499.75|1515.75|1499.75|1515.75|1499.75|1
1639957250000|2021-12-19 23:40:50|1515.5|1499.5|1514.94|1498.94|1515.5|1499.5|1514.94|1498.94|4
1639957270000|2021-12-19 23:41:10|1514.5|1498.5|1514|1498|1514.5|1498.5|1514|1498|4
1639957280000|2021-12-19 23:41:20|1513.88|1497.88|1514|1498|1514|1498|1513.5|1497.5|4
1639957290000|2021-12-19 23:41:30|1514.25|1498.25|1514.17|1498.17|1514.45|1498.45|1514.16|1498.16|4
1639957300000|2021-12-19 23:41:40|1514.5|1498.5|1515.45|1499.45|1515.45|1499.45|1514.5|1498.5|7
1639957310000|2021-12-19 23:41:50|1515.5|1499.5|1515.75|1499.75|1516|1500|1515.11|1499.11|9
1639957320000|2021-12-19 23:42:00|1516|1500|1516|1500|1516.45|1500.45|1516|1500|5
1639957330000|2021-12-19 23:42:10|1516.5|1500.5|1516.79|1500.79|1517|1501|1516.5|1500.5|8
1639957340000|2021-12-19 23:42:20|1516.5|1500.5|1513.05|1497.05|1517|1501|1512.5|1496.5|12
1639957350000|2021-12-19 23:42:30|1512.65|1496.65|1513.56|1497.56|1513.56|1497.56|1512.65|1496.65|7
1639957360000|2021-12-19 23:42:40|1513.57|1497.57|1513.5|1497.5|1513.92|1497.92|1513.5|1497.5|8
1639957370000|2021-12-19 23:42:50|1513.54|1497.54|1513.54|1497.54|1513.55|1497.55|1513.54|1497.54|5
1639957380000|2021-12-19 23:43:00|1513.73|1497.73|1513.5|1497.5|1513.73|1497.73|1513.5|1497.5|6
1639957390000|2021-12-19 23:43:10|1513.36|1497.36|1513.45|1497.45|1513.5|1497.5|1513.36|1497.36|3
1639957400000|2021-12-19 23:43:20|1513.44|1497.44|1511.79|1495.79|1513.44|1497.44|1511.55|1495.55|10
1639957410000|2021-12-19 23:43:30|1511.63|1495.63|1511.79|1495.79|1511.87|1495.87|1511.63|1495.63|7
1639957420000|2021-12-19 23:43:40|1511.8|1495.8|1511.84|1495.84|1511.89|1495.89|1511.5|1495.5|12
1639957430000|2021-12-19 23:43:50|1511.99|1495.99|1511.62|1495.62|1511.99|1495.99|1511.62|1495.62|6
1639957440000|2021-12-19 23:44:00|1511.55|1495.55|1511.94|1495.94|1512.34|1496.34|1511.55|1495.55|6
1639957450000|2021-12-19 23:44:10|1512.1|1496.1|1511.39|1495.39|1512.1|1496.1|1511.39|1495.39|3
1639957460000|2021-12-19 23:44:20|1511.5|1495.5|1511.21|1495.21|1511.5|1495.5|1510.99|1494.99|6
1639957470000|2021-12-19 23:44:30|1511.5|1495.5|1511.22|1495.22|1511.5|1495.5|1511.22|1495.22|3
1639957490000|2021-12-19 23:44:50|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1
1639957500000|2021-12-19 23:45:00|1511.4|1495.4|1511.5|1495.5|1511.91|1495.91|1511.4|1495.4|6
1639957510000|2021-12-19 23:45:10|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1
1639957530000|2021-12-19 23:45:30|1511.17|1495.17|1509.7|1493.7|1511.17|1495.17|1509.7|1493.7|8
1639957540000|2021-12-19 23:45:40|1509.75|1493.75|1508.72|1492.72|1509.75|1493.75|1508.72|1492.72|5
1639957550000|2021-12-19 23:45:50|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1
1639957560000|2021-12-19 23:46:00|1508.85|1492.85|1509.25|1493.25|1509.25|1493.25|1508.85|1492.85|2
1639957570000|2021-12-19 23:46:10|1508.85|1492.85|1508.85|1492.85|1508.85|1492.85|1508.85|1492.85|1
1639957580000|2021-12-19 23:46:20|1508.5|1492.5|1508.5|1492.5|1508.78|1492.78|1508.5|1492.5|3
1639957590000|2021-12-19 23:46:30|1508.25|1492.25|1507.74|1491.74|1508.35|1492.35|1507.5|1491.5|6
1639957600000|2021-12-19 23:46:40|1507.5|1491.5|1507.5|1491.5|1507.74|1491.74|1507.5|1491.5|5
1639957610000|2021-12-19 23:46:50|1507.7|1491.7|1507.5|1491.5|1507.7|1491.7|1507.5|1491.5|2
1639957620000|2021-12-19 23:47:00|1507|1491|1507.02|1491.02|1507.02|1491.02|1506.9|1490.9|3
1639957630000|2021-12-19 23:47:10|1507.4|1491.4|1507.84|1491.84|1508.09|1492.09|1507.25|1491.25|7
1639957640000|2021-12-19 23:47:20|1508|1492|1507.96|1491.96|1508.1|1492.1|1507.96|1491.96|4
1639957650000|2021-12-19 23:47:30|1507.55|1491.55|1507.74|1491.74|1507.74|1491.74|1507.55|1491.55|2
1639957660000|2021-12-19 23:47:40|1507.65|1491.65|1507.5|1491.5|1507.65|1491.65|1507.5|1491.5|2
1639957670000|2021-12-19 23:47:50|1507.61|1491.61|1507.5|1491.5|1507.61|1491.61|1507.5|1491.5|4
1639957680000|2021-12-19 23:48:00|1507.4|1491.4|1507.63|1491.63|1507.63|1491.63|1507.4|1491.4|4
1639957690000|2021-12-19 23:48:10|1507.85|1491.85|1507.63|1491.63|1507.85|1491.85|1507.5|1491.5|10
1639957700000|2021-12-19 23:48:20|1507.5|1491.5|1506.6|1490.6|1507.76|1491.76|1506.6|1490.6|6
1639957710000|2021-12-19 23:48:30|1506.82|1490.82|1506.5|1490.5|1506.82|1490.82|1506.5|1490.5|2
1639957720000|2021-12-19 23:48:40|1506.76|1490.76|1506.5|1490.5|1506.77|1490.77|1506.5|1490.5|6
1639957730000|2021-12-19 23:48:50|1506.77|1490.77|1506.5|1490.5|1506.77|1490.77|1506.5|1490.5|2
1639957750000|2021-12-19 23:49:10|1506.77|1490.77|1506.81|1490.81|1506.9|1490.9|1506.77|1490.77|4
1639957760000|2021-12-19 23:49:20|1506.8|1490.8|1506.25|1490.25|1506.96|1490.96|1506.25|1490.25|6
1639957770000|2021-12-19 23:49:30|1505.89|1489.89|1506|1490|1506|1490|1505.89|1489.89|2
1639957780000|2021-12-19 23:49:40|1506.1|1490.1|1505.5|1489.5|1506.1|1490.1|1505.5|1489.5|3
1639957790000|2021-12-19 23:49:50|1505.9|1489.9|1505.25|1489.25|1505.9|1489.9|1505.25|1489.25|9
1639957800000|2021-12-19 23:50:00|1505.22|1489.22|1506|1490|1506.3|1490.3|1505|1489|8
1639957820000|2021-12-19 23:50:20|1506.13|1490.13|1505.79|1489.79|1506.5|1490.5|1505.79|1489.79|4
1639957830000|2021-12-19 23:50:30|1505.77|1489.77|1505.77|1489.77|1505.77|1489.77|1505.77|1489.77|1
1639957840000|2021-12-19 23:50:40|1505.5|1489.5|1505.1|1489.1|1505.5|1489.5|1505.1|1489.1|5
1639957850000|2021-12-19 23:50:50|1505|1489|1504.95|1488.95|1505|1489|1504.38|1488.38|5
1639957860000|2021-12-19 23:51:00|1504.33|1488.33|1504.65|1488.65|1504.65|1488.65|1504.33|1488.33|4
1639957870000|2021-12-19 23:51:10|1504.98|1488.98|1506.5|1490.5|1506.51|1490.51|1504.98|1488.98|5
1639957880000|2021-12-19 23:51:20|1506.59|1490.59|1506.65|1490.65|1506.65|1490.65|1506.5|1490.5|3
1639957890000|2021-12-19 23:51:30|1506.5|1490.5|1507.33|1491.33|1507.33|1491.33|1506.5|1490.5|6
1639957900000|2021-12-19 23:51:40|1507.5|1491.5|1507.33|1491.33|1507.5|1491.5|1507.29|1491.29|5
1639957910000|2021-12-19 23:51:50|1507.25|1491.25|1507.64|1491.64|1507.89|1491.89|1507.25|1491.25|5
1639957920000|2021-12-19 23:52:00|1507.75|1491.75|1507.33|1491.33|1507.75|1491.75|1507.33|1491.33|6
1639957930000|2021-12-19 23:52:10|1507.25|1491.25|1507.25|1491.25|1507.25|1491.25|1507.25|1491.25|1
1639957940000|2021-12-19 23:52:20|1507.17|1491.17|1506.45|1490.45|1507.17|1491.17|1506.45|1490.45|6
1639957950000|2021-12-19 23:52:30|1506.34|1490.34|1506.17|1490.17|1506.34|1490.34|1506.17|1490.17|4
1639957960000|2021-12-19 23:52:40|1506.11|1490.11|1506.29|1490.29|1506.29|1490.29|1506.11|1490.11|2
1639957970000|2021-12-19 23:52:50|1506.4|1490.4|1506.19|1490.19|1506.4|1490.4|1506.19|1490.19|3
1639957980000|2021-12-19 23:53:00|1506.11|1490.11|1505.36|1489.36|1506.11|1490.11|1505.3|1489.3|8
1639957990000|2021-12-19 23:53:10|1505.33|1489.33|1505.12|1489.12|1505.33|1489.33|1504.76|1488.76|9
1639958000000|2021-12-19 23:53:20|1505.11|1489.11|1504.51|1488.51|1505.12|1489.12|1504.51|1488.51|4
1639958010000|2021-12-19 23:53:30|1504.52|1488.52|1505.25|1489.25|1505.25|1489.25|1504.52|1488.52|9
1639958020000|2021-12-19 23:53:40|1505.06|1489.06|1505|1489|1505.4|1489.4|1505|1489|9
1639958030000|2021-12-19 23:53:50|1504.97|1488.97|1504.79|1488.79|1504.97|1488.97|1504.45|1488.45|3
1639958040000|2021-12-19 23:54:00|1504.93|1488.93|1504.6|1488.6|1505.13|1489.13|1504.6|1488.6|5
1639958050000|2021-12-19 23:54:10|1504.91|1488.91|1503.92|1487.92|1504.91|1488.91|1503.5|1487.5|9
1639958060000|2021-12-19 23:54:20|1504.4|1488.4|1503.9|1487.9|1504.4|1488.4|1503.16|1487.16|13
1639958070000|2021-12-19 23:54:30|1504.3|1488.3|1504.5|1488.5|1504.91|1488.91|1503.42|1487.42|10
1639958080000|2021-12-19 23:54:40|1504.72|1488.72|1505.35|1489.35|1505.35|1489.35|1504.72|1488.72|3
1639958090000|2021-12-19 23:54:50|1505.27|1489.27|1505.35|1489.35|1505.35|1489.35|1505.27|1489.27|2
1639958100000|2021-12-19 23:55:00|1505.34|1489.34|1505.4|1489.4|1505.4|1489.4|1505.34|1489.34|2
1639958110000|2021-12-19 23:55:10|1505|1489|1505.07|1489.07|1505.15|1489.15|1505|1489|5
1639958120000|2021-12-19 23:55:20|1505.05|1489.05|1505.1|1489.1|1505.1|1489.1|1504.87|1488.87|3
1639958130000|2021-12-19 23:55:30|1505|1489|1504.5|1488.5|1505|1489|1504.36|1488.36|4
1639958140000|2021-12-19 23:55:40|1504.25|1488.25|1504.22|1488.22|1504.5|1488.5|1504.22|1488.22|4
1639958150000|2021-12-19 23:55:50|1504.3|1488.3|1504|1488|1504.3|1488.3|1503.5|1487.5|4
1639958160000|2021-12-19 23:56:00|1503.94|1487.94|1504.25|1488.25|1504.25|1488.25|1503.94|1487.94|6
1639958170000|2021-12-19 23:56:10|1504.3|1488.3|1503.21|1487.21|1504.3|1488.3|1503.21|1487.21|8
1639958180000|2021-12-19 23:56:20|1503.34|1487.34|1503.03|1487.03|1503.34|1487.34|1503.03|1487.03|4
1639958190000|2021-12-19 23:56:30|1502.97|1486.97|1502.35|1486.35|1502.97|1486.97|1502.35|1486.35|4
1639958200000|2021-12-19 23:56:40|1502.2|1486.2|1502.5|1486.5|1502.5|1486.5|1502.2|1486.2|2
1639958210000|2021-12-19 23:56:50|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1
1639958220000|2021-12-19 23:57:00|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639958230000|2021-12-19 23:57:10|1502.46|1486.46|1502.38|1486.38|1502.46|1486.46|1502.38|1486.38|4
1639958240000|2021-12-19 23:57:20|1502.39|1486.39|1502.25|1486.25|1502.44|1486.44|1502.19|1486.19|5
1639958250000|2021-12-19 23:57:30|1502.28|1486.28|1502.18|1486.18|1502.4|1486.4|1502.18|1486.18|6
1639958260000|2021-12-19 23:57:40|1501.98|1485.98|1502|1486|1502|1486|1501.01|1485.01|14
1639958270000|2021-12-19 23:57:50|1502.18|1486.18|1502.83|1486.83|1503.08|1487.08|1501.96|1485.96|10
1639958280000|2021-12-19 23:58:00|1503.08|1487.08|1503.22|1487.22|1504.4|1488.4|1503.08|1487.08|14
1639958290000|2021-12-19 23:58:10|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1
1639958310000|2021-12-19 23:58:30|1503.39|1487.39|1503.96|1487.96|1503.96|1487.96|1503.3|1487.3|4
1639958320000|2021-12-19 23:58:40|1503.93|1487.93|1504.15|1488.15|1504.45|1488.45|1503.93|1487.93|6
1639958330000|2021-12-19 23:58:50|1503.96|1487.96|1504.12|1488.12|1504.12|1488.12|1503.5|1487.5|8
1639958340000|2021-12-19 23:59:00|1504.15|1488.15|1504.22|1488.22|1504.5|1488.5|1504.15|1488.15|6
1639958350000|2021-12-19 23:59:10|1504.21|1488.21|1504.12|1488.12|1504.22|1488.22|1504.12|1488.12|7
1639958360000|2021-12-19 23:59:20|1504.28|1488.28|1504.79|1488.79|1504.88|1488.88|1504.28|1488.28|9
1639958370000|2021-12-19 23:59:30|1505.15|1489.15|1505.84|1489.84|1505.84|1489.84|1504.72|1488.72|9
1639958380000|2021-12-19 23:59:40|1505.34|1489.34|1505.22|1489.22|1505.35|1489.35|1505.22|1489.22|4
1639958390000|2021-12-19 23:59:50|1505.3|1489.3|1505.22|1489.22|1505.3|1489.3|1505.22|1489.22|2
1639958400000|2021-12-20 00:00:00|1505.35|1489.35|1505.22|1489.22|1505.35|1489.35|1505.22|1489.22|3
1639958410000|2021-12-20 00:00:10|1504.54|1488.54|1504.5|1488.5|1504.72|1488.72|1504.42|1488.42|7
1639958420000|2021-12-20 00:00:20|1504.45|1488.45|1503.42|1487.42|1504.5|1488.5|1503.42|1487.42|6
1639958430000|2021-12-20 00:00:30|1503.22|1487.22|1503.5|1487.5|1503.5|1487.5|1502.8|1486.8|6
1639958440000|2021-12-20 00:00:40|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1
1639958450000|2021-12-20 00:00:50|1503.5|1487.5|1504.79|1488.79|1504.9|1488.9|1503.5|1487.5|7
1639958470000|2021-12-20 00:01:10|1505|1489|1504.21|1488.21|1505|1489|1504.21|1488.21|4
1639958480000|2021-12-20 00:01:20|1503.27|1487.27|1502.6|1486.6|1503.33|1487.33|1502.6|1486.6|5
1639958490000|2021-12-20 00:01:30|1502.7|1486.7|1501|1485|1502.7|1486.7|1501|1485|7
1639958500000|2021-12-20 00:01:40|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1639958510000|2021-12-20 00:01:50|1500.45|1484.45|1500.4|1484.4|1500.75|1484.75|1500.4|1484.4|5
1639958520000|2021-12-20 00:02:00|1500.28|1484.28|1499.61|1483.61|1500.85|1484.85|1499.33|1483.33|12
1639958530000|2021-12-20 00:02:10|1499.33|1483.33|1498.58|1482.58|1500.05|1484.05|1498.58|1482.58|10
1639958540000|2021-12-20 00:02:20|1498.5|1482.5|1496|1480|1498.5|1482.5|1495.9|1479.9|15
1639958550000|2021-12-20 00:02:30|1496.2|1480.2|1495.88|1479.88|1496.39|1480.39|1495.5|1479.5|10
1639958560000|2021-12-20 00:02:40|1496|1480|1495.74|1479.74|1496|1480|1495.37|1479.37|12
1639958570000|2021-12-20 00:02:50|1495.45|1479.45|1495.9|1479.9|1496.25|1480.25|1495.45|1479.45|11
1639958580000|2021-12-20 00:03:00|1496.2|1480.2|1496.01|1480.01|1496.45|1480.45|1495.69|1479.69|8
1639958590000|2021-12-20 00:03:10|1496|1480|1496|1480|1496.11|1480.11|1495.85|1479.85|7
1639958600000|2021-12-20 00:03:20|1496.35|1480.35|1495.75|1479.75|1496.35|1480.35|1495.75|1479.75|5
1639958610000|2021-12-20 00:03:30|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.44|1479.44|3
1639958620000|2021-12-20 00:03:40|1495.3|1479.3|1495.4|1479.4|1495.4|1479.4|1495.3|1479.3|2
1639958630000|2021-12-20 00:03:50|1495.21|1479.21|1496.44|1480.44|1496.44|1480.44|1494.6|1478.6|8
1639958640000|2021-12-20 00:04:00|1496.26|1480.26|1495.55|1479.55|1496.74|1480.74|1495.55|1479.55|7
1639958650000|2021-12-20 00:04:10|1495.5|1479.5|1496.1|1480.1|1496.12|1480.12|1495.5|1479.5|5
1639958660000|2021-12-20 00:04:20|1496|1480|1495.02|1479.02|1496|1480|1495.02|1479.02|3
1639958670000|2021-12-20 00:04:30|1494.5|1478.5|1494|1478|1494.75|1478.75|1494|1478|4
1639958680000|2021-12-20 00:04:40|1494.2|1478.2|1493.92|1477.92|1494.2|1478.2|1493.5|1477.5|5
1639958690000|2021-12-20 00:04:50|1494|1478|1493|1477|1494|1478|1493|1477|6
1639958710000|2021-12-20 00:05:10|1492.5|1476.5|1492.01|1476.01|1492.5|1476.5|1491.23|1475.23|16
1639958720000|2021-12-20 00:05:20|1492.1|1476.1|1492.39|1476.39|1492.39|1476.39|1491.85|1475.85|6
1639958730000|2021-12-20 00:05:30|1492.32|1476.32|1491.6|1475.6|1492.39|1476.39|1491.59|1475.59|5
1639958740000|2021-12-20 00:05:40|1491.59|1475.59|1494.32|1478.32|1494.5|1478.5|1491.59|1475.59|20
1639958750000|2021-12-20 00:05:50|1494.39|1478.39|1494.32|1478.32|1494.39|1478.39|1494.22|1478.22|10
1639958760000|2021-12-20 00:06:00|1494.1|1478.1|1493|1477|1494.1|1478.1|1493|1477|5
1639958770000|2021-12-20 00:06:10|1492.93|1476.93|1492.79|1476.79|1493.05|1477.05|1492.5|1476.5|5
1639958780000|2021-12-20 00:06:20|1492.5|1476.5|1492.33|1476.33|1492.79|1476.79|1492.33|1476.33|5
1639958790000|2021-12-20 00:06:30|1492.15|1476.15|1491.5|1475.5|1492.15|1476.15|1491.5|1475.5|4
1639958800000|2021-12-20 00:06:40|1491.79|1475.79|1491.5|1475.5|1492|1476|1491.5|1475.5|7
1639958810000|2021-12-20 00:06:50|1491.6|1475.6|1492.33|1476.33|1492.33|1476.33|1491.5|1475.5|5
1639958820000|2021-12-20 00:07:00|1492.19|1476.19|1491.5|1475.5|1492.5|1476.5|1491.5|1475.5|9
1639958830000|2021-12-20 00:07:10|1491.88|1475.88|1492.05|1476.05|1492.33|1476.33|1491.48|1475.48|6
1639958840000|2021-12-20 00:07:20|1492.33|1476.33|1491.9|1475.9|1492.33|1476.33|1491.9|1475.9|6
1639958850000|2021-12-20 00:07:30|1492|1476|1493.72|1477.72|1493.72|1477.72|1492|1476|15
1639958860000|2021-12-20 00:07:40|1493.69|1477.69|1493.79|1477.79|1494.1|1478.1|1493.5|1477.5|16
1639958870000|2021-12-20 00:07:50|1494.5|1478.5|1494.87|1478.87|1495.4|1479.4|1494.37|1478.37|12
1639958880000|2021-12-20 00:08:00|1494.62|1478.62|1494.5|1478.5|1494.83|1478.83|1494.29|1478.29|9
1639958890000|2021-12-20 00:08:10|1494.33|1478.33|1495|1479|1495|1479|1494.29|1478.29|6
1639958900000|2021-12-20 00:08:20|1495.2|1479.2|1494.5|1478.5|1495.2|1479.2|1494.5|1478.5|5
1639958910000|2021-12-20 00:08:30|1494.37|1478.37|1495.39|1479.39|1496.4|1480.4|1494.37|1478.37|17
1639958920000|2021-12-20 00:08:40|1495.19|1479.19|1495.79|1479.79|1495.79|1479.79|1495.19|1479.19|10
1639958930000|2021-12-20 00:08:50|1496.19|1480.19|1497.13|1481.13|1497.35|1481.35|1496.19|1480.19|11
1639958940000|2021-12-20 00:09:00|1497.5|1481.5|1498|1482|1498.45|1482.45|1497.5|1481.5|8
1639958950000|2021-12-20 00:09:10|1497.5|1481.5|1497|1481|1497.5|1481.5|1496.75|1480.75|3
1639958960000|2021-12-20 00:09:20|1497.04|1481.04|1497.5|1481.5|1497.5|1481.5|1497.04|1481.04|8
1639958970000|2021-12-20 00:09:30|1497.39|1481.39|1497.4|1481.4|1497.5|1481.5|1496.65|1480.65|7
1639958980000|2021-12-20 00:09:40|1497|1481|1497.4|1481.4|1497.4|1481.4|1496.5|1480.5|8
1639958990000|2021-12-20 00:09:50|1497.2|1481.2|1497.4|1481.4|1497.4|1481.4|1497.2|1481.2|3
1639959000000|2021-12-20 00:10:00|1497.42|1481.42|1498.23|1482.23|1498.27|1482.27|1497.42|1481.42|8
1639959010000|2021-12-20 00:10:10|1497.98|1481.98|1498.46|1482.46|1498.46|1482.46|1497.98|1481.98|4
1639959020000|2021-12-20 00:10:20|1498.47|1482.47|1498.6|1482.6|1498.67|1482.67|1498.47|1482.47|8
1639959030000|2021-12-20 00:10:30|1498.9|1482.9|1499.1|1483.1|1499.1|1483.1|1498.8|1482.8|5
1639959040000|2021-12-20 00:10:40|1499.29|1483.29|1498.5|1482.5|1499.4|1483.4|1498.5|1482.5|6
1639959050000|2021-12-20 00:10:50|1498|1482|1498.22|1482.22|1498.22|1482.22|1498|1482|2
1639959060000|2021-12-20 00:11:00|1498|1482|1497.48|1481.48|1498.22|1482.22|1497.48|1481.48|5
1639959070000|2021-12-20 00:11:10|1497.5|1481.5|1498.22|1482.22|1498.22|1482.22|1497.43|1481.43|10
1639959080000|2021-12-20 00:11:20|1498.38|1482.38|1498.5|1482.5|1498.5|1482.5|1497.95|1481.95|9
1639959090000|2021-12-20 00:11:30|1498.4|1482.4|1497.3|1481.3|1498.4|1482.4|1497.3|1481.3|3
1639959100000|2021-12-20 00:11:40|1497|1481|1495.92|1479.92|1497|1481|1495.92|1479.92|5
1639959110000|2021-12-20 00:11:50|1496|1480|1496|1480|1496|1480|1495.5|1479.5|5
1639959120000|2021-12-20 00:12:00|1495.5|1479.5|1494|1478|1495.5|1479.5|1494|1478|6
1639959130000|2021-12-20 00:12:10|1493.5|1477.5|1492.5|1476.5|1493.5|1477.5|1492.5|1476.5|6
1639959140000|2021-12-20 00:12:20|1492.72|1476.72|1493.35|1477.35|1493.35|1477.35|1492.72|1476.72|3
1639959150000|2021-12-20 00:12:30|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1639959160000|2021-12-20 00:12:40|1493.4|1477.4|1493.4|1477.4|1493.4|1477.4|1493.4|1477.4|1
1639959170000|2021-12-20 00:12:50|1493.26|1477.26|1492|1476|1493.26|1477.26|1492|1476|7
1639959180000|2021-12-20 00:13:00|1492.13|1476.13|1491.48|1475.48|1492.5|1476.5|1491.48|1475.48|11
1639959190000|2021-12-20 00:13:10|1491.33|1475.33|1492|1476|1492|1476|1491.33|1475.33|5
1639959200000|2021-12-20 00:13:20|1491.94|1475.94|1487|1471|1492|1476|1487|1471|15
1639959210000|2021-12-20 00:13:30|1487.5|1471.5|1484.5|1468.5|1488.16|1472.16|1484|1468|16
1639959220000|2021-12-20 00:13:40|1484.92|1468.92|1486.2|1470.2|1486.2|1470.2|1484|1468|11
1639959230000|2021-12-20 00:13:50|1485.79|1469.79|1485.5|1469.5|1486.75|1470.75|1485.5|1469.5|9
1639959240000|2021-12-20 00:14:00|1484.93|1468.93|1484.89|1468.89|1485.35|1469.35|1484.89|1468.89|7
1639959250000|2021-12-20 00:14:10|1485|1469|1485.83|1469.83|1486.15|1470.15|1484.75|1468.75|13
1639959260000|2021-12-20 00:14:20|1485.65|1469.65|1486|1470|1486|1470|1485.65|1469.65|4
1639959270000|2021-12-20 00:14:30|1486.5|1470.5|1486.5|1470.5|1486.55|1470.55|1486.41|1470.41|5
1639959280000|2021-12-20 00:14:40|1486.36|1470.36|1486.55|1470.55|1486.55|1470.55|1486.36|1470.36|3
1639959290000|2021-12-20 00:14:50|1486.85|1470.85|1487.35|1471.35|1487.73|1471.73|1486.85|1470.85|8
1639959300000|2021-12-20 00:15:00|1487|1471|1486.38|1470.38|1487|1471|1486.36|1470.36|9
1639959310000|2021-12-20 00:15:10|1486.5|1470.5|1485.5|1469.5|1486.5|1470.5|1485.5|1469.5|5
1639959320000|2021-12-20 00:15:20|1485.25|1469.25|1485|1469|1485.5|1469.5|1485|1469|4
1639959330000|2021-12-20 00:15:30|1484.45|1468.45|1483.5|1467.5|1484.45|1468.45|1483.5|1467.5|5
1639959350000|2021-12-20 00:15:50|1483.41|1467.41|1483.08|1467.08|1483.5|1467.5|1483.08|1467.08|4
1639959360000|2021-12-20 00:16:00|1482.83|1466.83|1482.5|1466.5|1483.08|1467.08|1481.34|1465.34|14
1639959370000|2021-12-20 00:16:10|1482.54|1466.54|1481.6|1465.6|1482.9|1466.9|1481.6|1465.6|14
1639959380000|2021-12-20 00:16:20|1482|1466|1482.55|1466.55|1482.55|1466.55|1482|1466|3
1639959390000|2021-12-20 00:16:30|1482.95|1466.95|1482.7|1466.7|1482.95|1466.95|1482.7|1466.7|3
1639959400000|2021-12-20 00:16:40|1483.05|1467.05|1483.9|1467.9|1484.1|1468.1|1483.05|1467.05|4
1639959410000|2021-12-20 00:16:50|1484.05|1468.05|1484|1468|1484.05|1468.05|1483.92|1467.92|3
1639959420000|2021-12-20 00:17:00|1484.1|1468.1|1484|1468|1484.5|1468.5|1483.85|1467.85|8
1639959430000|2021-12-20 00:17:10|1483.5|1467.5|1482.16|1466.16|1483.5|1467.5|1480.72|1464.72|7
1639959440000|2021-12-20 00:17:20|1482.11|1466.11|1483.15|1467.15|1483.4|1467.4|1482.11|1466.11|14
1639959450000|2021-12-20 00:17:30|1483.17|1467.17|1481.5|1465.5|1483.17|1467.17|1481.5|1465.5|8
1639959460000|2021-12-20 00:17:40|1481|1465|1481.45|1465.45|1481.45|1465.45|1480.5|1464.5|5
1639959470000|2021-12-20 00:17:50|1481.2|1465.2|1480.65|1464.65|1481.2|1465.2|1480.65|1464.65|3
1639959480000|2021-12-20 00:18:00|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1639959490000|2021-12-20 00:18:10|1480.45|1464.45|1480.45|1464.45|1480.45|1464.45|1480.45|1464.45|1
1639959500000|2021-12-20 00:18:20|1480.23|1464.23|1480.23|1464.23|1480.25|1464.25|1480.23|1464.23|4
1639959510000|2021-12-20 00:18:30|1480.17|1464.17|1481|1465|1481|1465|1480.17|1464.17|4
1639959520000|2021-12-20 00:18:40|1480.75|1464.75|1480.5|1464.5|1480.75|1464.75|1480.5|1464.5|2
1639959550000|2021-12-20 00:19:10|1480.57|1464.57|1483.18|1467.18|1483.18|1467.18|1480.5|1464.5|13
1639959560000|2021-12-20 00:19:20|1483|1467|1483|1467|1483|1467|1483|1467|1
1639959570000|2021-12-20 00:19:30|1482.85|1466.85|1483|1467|1483|1467|1482.85|1466.85|2
1639959580000|2021-12-20 00:19:40|1483.03|1467.03|1482.88|1466.88|1483.03|1467.03|1482.88|1466.88|3
1639959590000|2021-12-20 00:19:50|1483|1467|1483|1467|1483|1467|1483|1467|1
1639959600000|2021-12-20 00:20:00|1483.5|1467.5|1484.5|1468.5|1484.5|1468.5|1483.5|1467.5|7
1639959610000|2021-12-20 00:20:10|1484.6|1468.6|1485|1469|1485.45|1469.45|1484.6|1468.6|5
1639959620000|2021-12-20 00:20:20|1485.2|1469.2|1486|1470|1486|1470|1485|1469|6
1639959630000|2021-12-20 00:20:30|1485.88|1469.88|1485.9|1469.9|1486|1470|1485.88|1469.88|4
1639959640000|2021-12-20 00:20:40|1486.03|1470.03|1485.75|1469.75|1486.25|1470.25|1485.75|1469.75|4
1639959650000|2021-12-20 00:20:50|1486|1470|1486|1470|1486|1470|1486|1470|1
1639959660000|2021-12-20 00:21:00|1485.75|1469.75|1485.45|1469.45|1485.75|1469.75|1485.45|1469.45|5
1639959670000|2021-12-20 00:21:10|1485.41|1469.41|1485.19|1469.19|1485.5|1469.5|1485.19|1469.19|5
1639959680000|2021-12-20 00:21:20|1485.2|1469.2|1486|1470|1486|1470|1485.19|1469.19|10
1639959690000|2021-12-20 00:21:30|1486.09|1470.09|1486|1470|1486.09|1470.09|1486|1470|2
1639959700000|2021-12-20 00:21:40|1485.91|1469.91|1487|1471|1487.05|1471.05|1485.91|1469.91|7
1639959710000|2021-12-20 00:21:50|1487.5|1471.5|1488|1472|1488.4|1472.4|1487.4|1471.4|7
1639959720000|2021-12-20 00:22:00|1487.5|1471.5|1488.15|1472.15|1488.15|1472.15|1487.5|1471.5|6
1639959730000|2021-12-20 00:22:10|1488.5|1472.5|1489.15|1473.15|1489.15|1473.15|1488.5|1472.5|2
1639959740000|2021-12-20 00:22:20|1489.5|1473.5|1490|1474|1490|1474|1489.5|1473.5|3
1639959750000|2021-12-20 00:22:30|1489.72|1473.72|1489.3|1473.3|1489.72|1473.72|1489.3|1473.3|3
1639959760000|2021-12-20 00:22:40|1488.9|1472.9|1488.9|1472.9|1489|1473|1488.87|1472.87|4
1639959770000|2021-12-20 00:22:50|1488.5|1472.5|1489|1473|1489|1473|1488.5|1472.5|7
1639959780000|2021-12-20 00:23:00|1488.9|1472.9|1489|1473|1489|1473|1488.85|1472.85|5
1639959790000|2021-12-20 00:23:10|1488.5|1472.5|1488.72|1472.72|1488.72|1472.72|1488.5|1472.5|2
1639959800000|2021-12-20 00:23:20|1488.88|1472.88|1488.88|1472.88|1488.88|1472.88|1488.88|1472.88|1
1639959810000|2021-12-20 00:23:30|1488.5|1472.5|1488.72|1472.72|1488.9|1472.9|1488.5|1472.5|8
1639959820000|2021-12-20 00:23:40|1488.77|1472.77|1488.5|1472.5|1488.9|1472.9|1488.5|1472.5|4
1639959830000|2021-12-20 00:23:50|1487.72|1471.72|1487.26|1471.26|1487.72|1471.72|1487.26|1471.26|5
1639959840000|2021-12-20 00:24:00|1487.2|1471.2|1486|1470|1487.2|1471.2|1486|1470|6
1639959850000|2021-12-20 00:24:10|1485.9|1469.9|1485.5|1469.5|1485.9|1469.9|1485.5|1469.5|3
1639959870000|2021-12-20 00:24:30|1485.43|1469.43|1485|1469|1485.5|1469.5|1485|1469|3
1639959880000|2021-12-20 00:24:40|1484.51|1468.51|1484.52|1468.52|1484.52|1468.52|1484.51|1468.51|2
1639959900000|2021-12-20 00:25:00|1484.5|1468.5|1486|1470|1486|1470|1484.5|1468.5|10
1639959910000|2021-12-20 00:25:10|1485.85|1469.85|1487|1471|1487|1471|1485.5|1469.5|11
1639959920000|2021-12-20 00:25:20|1486.72|1470.72|1487.44|1471.44|1487.5|1471.5|1486.72|1470.72|9
1639959930000|2021-12-20 00:25:30|1487.5|1471.5|1487|1471|1487.5|1471.5|1487|1471|3
1639959940000|2021-12-20 00:25:40|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1639959960000|2021-12-20 00:26:00|1486.9|1470.9|1487|1471|1487|1471|1486.9|1470.9|3
1639959970000|2021-12-20 00:26:10|1487.22|1471.22|1487.35|1471.35|1487.35|1471.35|1487.22|1471.22|2
1639959980000|2021-12-20 00:26:20|1487.5|1471.5|1488.5|1472.5|1488.5|1472.5|1487.5|1471.5|4
1639959990000|2021-12-20 00:26:30|1488.69|1472.69|1488.5|1472.5|1488.69|1472.69|1488.5|1472.5|2
1639960000000|2021-12-20 00:26:40|1488.69|1472.69|1489|1473|1489|1473|1488.69|1472.69|3
1639960010000|2021-12-20 00:26:50|1489.35|1473.35|1489.35|1473.35|1489.35|1473.35|1489.35|1473.35|1
1639960020000|2021-12-20 00:27:00|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1
1639960030000|2021-12-20 00:27:10|1489.78|1473.78|1489.59|1473.59|1489.95|1473.95|1489.5|1473.5|4
1639960040000|2021-12-20 00:27:20|1489.5|1473.5|1488.79|1472.79|1489.5|1473.5|1488.79|1472.79|10
1639960050000|2021-12-20 00:27:30|1489.29|1473.29|1489.5|1473.5|1489.5|1473.5|1489.29|1473.29|3
1639960060000|2021-12-20 00:27:40|1490|1474|1490|1474|1490|1474|1490|1474|1
1639960070000|2021-12-20 00:27:50|1490.45|1474.45|1490.5|1474.5|1490.5|1474.5|1489.96|1473.96|6
1639960080000|2021-12-20 00:28:00|1490.64|1474.64|1490.5|1474.5|1490.64|1474.64|1490.5|1474.5|2
1639960090000|2021-12-20 00:28:10|1490.4|1474.4|1490.83|1474.83|1490.83|1474.83|1490.4|1474.4|4
1639960100000|2021-12-20 00:28:20|1490.8|1474.8|1490.83|1474.83|1491.2|1475.2|1490.8|1474.8|4
1639960110000|2021-12-20 00:28:30|1491|1475|1491.81|1475.81|1491.81|1475.81|1490.88|1474.88|7
1639960120000|2021-12-20 00:28:40|1491.62|1475.62|1491.2|1475.2|1491.64|1475.64|1491.2|1475.2|13
1639960130000|2021-12-20 00:28:50|1490.83|1474.83|1487.5|1471.5|1490.83|1474.83|1487.5|1471.5|12
1639960150000|2021-12-20 00:29:10|1487.53|1471.53|1487.5|1471.5|1487.53|1471.53|1487.5|1471.5|2
1639960160000|2021-12-20 00:29:20|1488.24|1472.24|1488.55|1472.55|1488.74|1472.74|1488|1472|8
1639960170000|2021-12-20 00:29:30|1488.65|1472.65|1488.5|1472.5|1488.77|1472.77|1488.5|1472.5|4
1639960180000|2021-12-20 00:29:40|1488.77|1472.77|1488.5|1472.5|1488.85|1472.85|1488.5|1472.5|5
1639960190000|2021-12-20 00:29:50|1488.58|1472.58|1489.5|1473.5|1489.65|1473.65|1488.58|1472.58|4
1639960200000|2021-12-20 00:30:00|1489|1473|1488.25|1472.25|1489|1473|1488.25|1472.25|4
1639960210000|2021-12-20 00:30:10|1487.56|1471.56|1486.5|1470.5|1487.56|1471.56|1486.5|1470.5|5
1639960220000|2021-12-20 00:30:20|1486.25|1470.25|1485.5|1469.5|1486.25|1470.25|1485.5|1469.5|4
1639960230000|2021-12-20 00:30:30|1485.71|1469.71|1486.5|1470.5|1486.5|1470.5|1485.5|1469.5|5
1639960240000|2021-12-20 00:30:40|1486.64|1470.64|1486.65|1470.65|1486.65|1470.65|1486.64|1470.64|2
1639960250000|2021-12-20 00:30:50|1486.64|1470.64|1487|1471|1487.08|1471.08|1486.5|1470.5|7
1639960260000|2021-12-20 00:31:00|1487.05|1471.05|1487.5|1471.5|1487.78|1471.78|1487.05|1471.05|7
1639960270000|2021-12-20 00:31:10|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1
1639960290000|2021-12-20 00:31:30|1487.1|1471.1|1487.5|1471.5|1487.82|1471.82|1487.1|1471.1|6
1639960300000|2021-12-20 00:31:40|1487.95|1471.95|1488.11|1472.11|1488.73|1472.73|1487.95|1471.95|10
1639960310000|2021-12-20 00:31:50|1488.93|1472.93|1490.5|1474.5|1490.57|1474.57|1488.51|1472.51|11
1639960320000|2021-12-20 00:32:00|1491.03|1475.03|1490.66|1474.66|1491.03|1475.03|1490.5|1474.5|6
1639960330000|2021-12-20 00:32:10|1490.67|1474.67|1491.62|1475.62|1491.72|1475.72|1490.67|1474.67|5
1639960340000|2021-12-20 00:32:20|1491.5|1475.5|1491.25|1475.25|1491.6|1475.6|1491|1475|7
1639960350000|2021-12-20 00:32:30|1491.31|1475.31|1491.5|1475.5|1491.88|1475.88|1491.25|1475.25|16
1639960360000|2021-12-20 00:32:40|1491.57|1475.57|1492.09|1476.09|1492.62|1476.62|1491.57|1475.57|7
1639960370000|2021-12-20 00:32:50|1492|1476|1492.61|1476.61|1492.72|1476.72|1492|1476|17
1639960380000|2021-12-20 00:33:00|1492.5|1476.5|1492.45|1476.45|1492.69|1476.69|1492.37|1476.37|11
1639960390000|2021-12-20 00:33:10|1492.54|1476.54|1492.5|1476.5|1492.59|1476.59|1492.5|1476.5|5
1639960400000|2021-12-20 00:33:20|1492.8|1476.8|1492.5|1476.5|1492.8|1476.8|1492.5|1476.5|3
1639960410000|2021-12-20 00:33:30|1492.85|1476.85|1492.5|1476.5|1493.39|1477.39|1492.5|1476.5|3
1639960420000|2021-12-20 00:33:40|1492.9|1476.9|1493.61|1477.61|1493.69|1477.69|1492.9|1476.9|3
1639960430000|2021-12-20 00:33:50|1493.5|1477.5|1493.54|1477.54|1493.54|1477.54|1493|1477|3
1639960440000|2021-12-20 00:34:00|1493.6|1477.6|1493.5|1477.5|1493.6|1477.6|1493.5|1477.5|6
1639960450000|2021-12-20 00:34:10|1493.55|1477.55|1494.5|1478.5|1494.5|1478.5|1493.5|1477.5|8
1639960460000|2021-12-20 00:34:20|1494.77|1478.77|1495.5|1479.5|1496.05|1480.05|1494.77|1478.77|13
1639960470000|2021-12-20 00:34:30|1495.4|1479.4|1495.3|1479.3|1495.4|1479.4|1495.3|1479.3|2
1639960480000|2021-12-20 00:34:40|1495|1479|1495|1479|1495|1479|1494.5|1478.5|5
1639960490000|2021-12-20 00:34:50|1495.5|1479.5|1495.7|1479.7|1495.7|1479.7|1495.5|1479.5|2
1639960500000|2021-12-20 00:35:00|1495.65|1479.65|1496.29|1480.29|1496.29|1480.29|1495.65|1479.65|4
1639960510000|2021-12-20 00:35:10|1496.5|1480.5|1497|1481|1497|1481|1496.5|1480.5|2
1639960520000|2021-12-20 00:35:20|1496.88|1480.88|1497|1481|1497.5|1481.5|1496.88|1480.88|4
1639960530000|2021-12-20 00:35:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1639960540000|2021-12-20 00:35:40|1496.8|1480.8|1496.29|1480.29|1496.8|1480.8|1496.29|1480.29|5
1639960550000|2021-12-20 00:35:50|1495.79|1479.79|1494.55|1478.55|1495.79|1479.79|1494.55|1478.55|5
1639960560000|2021-12-20 00:36:00|1494.5|1478.5|1493|1477|1494.5|1478.5|1493|1477|9
1639960570000|2021-12-20 00:36:10|1492.79|1476.79|1492.5|1476.5|1493|1477|1492.5|1476.5|6
1639960600000|2021-12-20 00:36:40|1492.1|1476.1|1491.6|1475.6|1492.1|1476.1|1491.6|1475.6|2
1639960610000|2021-12-20 00:36:50|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1639960620000|2021-12-20 00:37:00|1492|1476|1491.5|1475.5|1492|1476|1491.5|1475.5|3
1639960630000|2021-12-20 00:37:10|1491.1|1475.1|1490.92|1474.92|1491.15|1475.15|1490.92|1474.92|4
1639960640000|2021-12-20 00:37:20|1491|1475|1491|1475|1491|1475|1491|1475|1
1639960650000|2021-12-20 00:37:30|1491.22|1475.22|1491.75|1475.75|1491.75|1475.75|1491.22|1475.22|6
1639960660000|2021-12-20 00:37:40|1491.5|1475.5|1493|1477|1493|1477|1491.5|1475.5|8
1639960670000|2021-12-20 00:37:50|1492.79|1476.79|1492.85|1476.85|1492.95|1476.95|1492.45|1476.45|10
1639960680000|2021-12-20 00:38:00|1492.9|1476.9|1492.9|1476.9|1492.9|1476.9|1492.9|1476.9|1
1639960690000|2021-12-20 00:38:10|1492.5|1476.5|1492.9|1476.9|1493|1477|1492.5|1476.5|4
1639960700000|2021-12-20 00:38:20|1493.02|1477.02|1493.79|1477.79|1494.05|1478.05|1493.02|1477.02|5
1639960710000|2021-12-20 00:38:30|1493.5|1477.5|1494.5|1478.5|1495|1479|1493.5|1477.5|6
1639960720000|2021-12-20 00:38:40|1494.88|1478.88|1495.35|1479.35|1495.35|1479.35|1494.88|1478.88|3
1639960730000|2021-12-20 00:38:50|1495|1479|1496|1480|1496.45|1480.45|1495|1479|7
1639960740000|2021-12-20 00:39:00|1495.93|1479.93|1495|1479|1496|1480|1495|1479|9
1639960750000|2021-12-20 00:39:10|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1639960760000|2021-12-20 00:39:20|1494|1478|1494|1478|1494.1|1478.1|1494|1478|3
1639960770000|2021-12-20 00:39:30|1494.1|1478.1|1494.18|1478.18|1494.2|1478.2|1493.81|1477.81|4
1639960780000|2021-12-20 00:39:40|1494.35|1478.35|1494.75|1478.75|1494.95|1478.95|1494|1478|5
1639960790000|2021-12-20 00:39:50|1495.03|1479.03|1495.03|1479.03|1495.03|1479.03|1495.03|1479.03|1
1639960800000|2021-12-20 00:40:00|1495.12|1479.12|1495.75|1479.75|1496.1|1480.1|1495.12|1479.12|9
1639960810000|2021-12-20 00:40:10|1495.5|1479.5|1495.79|1479.79|1496|1480|1495.5|1479.5|4
1639960820000|2021-12-20 00:40:20|1496.25|1480.25|1495.9|1479.9|1496.25|1480.25|1495.9|1479.9|4
1639960830000|2021-12-20 00:40:30|1495.99|1479.99|1495.92|1479.92|1496.2|1480.2|1495.92|1479.92|3
1639960840000|2021-12-20 00:40:40|1495.5|1479.5|1496.75|1480.75|1496.75|1480.75|1495.5|1479.5|3
1639960850000|2021-12-20 00:40:50|1496.64|1480.64|1496.82|1480.82|1496.82|1480.82|1496.39|1480.39|4
1639960860000|2021-12-20 00:41:00|1497.15|1481.15|1497|1481|1497.15|1481.15|1497|1481|2
1639960870000|2021-12-20 00:41:10|1497.11|1481.11|1497.11|1481.11|1497.11|1481.11|1497.11|1481.11|1
1639960880000|2021-12-20 00:41:20|1497.45|1481.45|1499.3|1483.3|1499.3|1483.3|1497.45|1481.45|14
1639960890000|2021-12-20 00:41:30|1499.05|1483.05|1499.65|1483.65|1500|1484|1498.75|1482.75|8
1639960900000|2021-12-20 00:41:40|1499.86|1483.86|1499.68|1483.68|1499.86|1483.86|1499.5|1483.5|5
1639960910000|2021-12-20 00:41:50|1499.5|1483.5|1499.5|1483.5|1499.6|1483.6|1499.5|1483.5|4
1639960920000|2021-12-20 00:42:00|1499.75|1483.75|1499.85|1483.85|1499.85|1483.85|1499.5|1483.5|4
1639960930000|2021-12-20 00:42:10|1499.5|1483.5|1499.74|1483.74|1499.83|1483.83|1499.5|1483.5|5
1639960940000|2021-12-20 00:42:20|1499.78|1483.78|1499.45|1483.45|1499.78|1483.78|1499.45|1483.45|2
1639960950000|2021-12-20 00:42:30|1499.73|1483.73|1500.57|1484.57|1500.61|1484.61|1499.73|1483.73|14
1639960960000|2021-12-20 00:42:40|1500.61|1484.61|1500.57|1484.57|1500.76|1484.76|1500.57|1484.57|3
1639960970000|2021-12-20 00:42:50|1500.62|1484.62|1500.96|1484.96|1500.96|1484.96|1500.57|1484.57|4
1639960980000|2021-12-20 00:43:00|1501.05|1485.05|1500.65|1484.65|1501.05|1485.05|1500.65|1484.65|2
1639960990000|2021-12-20 00:43:10|1500.7|1484.7|1500.5|1484.5|1500.7|1484.7|1500.27|1484.27|5
1639961000000|2021-12-20 00:43:20|1500|1484|1499.5|1483.5|1500|1484|1499.5|1483.5|2
1639961010000|2021-12-20 00:43:30|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1
1639961020000|2021-12-20 00:43:40|1500.25|1484.25|1500.1|1484.1|1500.4|1484.4|1500.1|1484.1|3
1639961030000|2021-12-20 00:43:50|1499.91|1483.91|1499.5|1483.5|1499.91|1483.91|1499.5|1483.5|3
1639961050000|2021-12-20 00:44:10|1499.62|1483.62|1499.73|1483.73|1499.73|1483.73|1499.5|1483.5|9
1639961060000|2021-12-20 00:44:20|1500.41|1484.41|1500.55|1484.55|1500.55|1484.55|1500.41|1484.41|2
1639961070000|2021-12-20 00:44:30|1500.5|1484.5|1500.57|1484.57|1500.71|1484.71|1500.5|1484.5|12
1639961080000|2021-12-20 00:44:40|1500.61|1484.61|1501.35|1485.35|1501.35|1485.35|1500.58|1484.58|5
1639961090000|2021-12-20 00:44:50|1501.11|1485.11|1501.5|1485.5|1501.5|1485.5|1501.11|1485.11|8
1639961100000|2021-12-20 00:45:00|1501.54|1485.54|1502.63|1486.63|1502.63|1486.63|1501.5|1485.5|5
1639961110000|2021-12-20 00:45:10|1502.5|1486.5|1502.5|1486.5|1502.55|1486.55|1502.5|1486.5|3
1639961120000|2021-12-20 00:45:20|1501.6|1485.6|1501.73|1485.73|1501.94|1485.94|1501.6|1485.6|4
1639961130000|2021-12-20 00:45:30|1501.72|1485.72|1501.31|1485.31|1501.72|1485.72|1501.31|1485.31|7
1639961140000|2021-12-20 00:45:40|1501.5|1485.5|1500.5|1484.5|1501.5|1485.5|1500.5|1484.5|5
1639961150000|2021-12-20 00:45:50|1500.42|1484.42|1499.5|1483.5|1500.42|1484.42|1499.5|1483.5|4
1639961160000|2021-12-20 00:46:00|1499.75|1483.75|1499.5|1483.5|1499.75|1483.75|1499.5|1483.5|2
1639961170000|2021-12-20 00:46:10|1500|1484|1499.92|1483.92|1500.06|1484.06|1499.92|1483.92|6
1639961180000|2021-12-20 00:46:20|1500|1484|1501|1485|1501.25|1485.25|1500|1484|8
1639961190000|2021-12-20 00:46:30|1500.88|1484.88|1500.88|1484.88|1500.88|1484.88|1500.88|1484.88|1
1639961210000|2021-12-20 00:46:50|1501|1485|1500.5|1484.5|1501|1485|1500.5|1484.5|2
1639961220000|2021-12-20 00:47:00|1500.65|1484.65|1500.5|1484.5|1500.75|1484.75|1500.5|1484.5|6
1639961230000|2021-12-20 00:47:10|1500.65|1484.65|1501|1485|1501.3|1485.3|1500.5|1484.5|5
1639961240000|2021-12-20 00:47:20|1500.9|1484.9|1499.52|1483.52|1500.9|1484.9|1499.52|1483.52|5
1639961250000|2021-12-20 00:47:30|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1639961260000|2021-12-20 00:47:40|1499.75|1483.75|1500.5|1484.5|1500.55|1484.55|1499.75|1483.75|12
1639961270000|2021-12-20 00:47:50|1500.85|1484.85|1501.5|1485.5|1501.5|1485.5|1500.85|1484.85|8
1639961280000|2021-12-20 00:48:00|1501.53|1485.53|1501.5|1485.5|1501.57|1485.57|1501.5|1485.5|4
1639961290000|2021-12-20 00:48:10|1501.59|1485.59|1501.53|1485.53|1502|1486|1501.5|1485.5|8
1639961300000|2021-12-20 00:48:20|1501.55|1485.55|1502.5|1486.5|1502.5|1486.5|1501.5|1485.5|4
1639961310000|2021-12-20 00:48:30|1502.85|1486.85|1502.65|1486.65|1502.85|1486.85|1502.5|1486.5|7
1639961320000|2021-12-20 00:48:40|1502.5|1486.5|1502.77|1486.77|1502.77|1486.77|1502.5|1486.5|5
1639961330000|2021-12-20 00:48:50|1503|1487|1502.5|1486.5|1503|1487|1502.5|1486.5|4
1639961340000|2021-12-20 00:49:00|1502.65|1486.65|1502.5|1486.5|1502.65|1486.65|1502.5|1486.5|2
1639961350000|2021-12-20 00:49:10|1502.64|1486.64|1502.5|1486.5|1502.86|1486.86|1502.35|1486.35|6
1639961360000|2021-12-20 00:49:20|1502.79|1486.79|1502.5|1486.5|1502.79|1486.79|1502.5|1486.5|4
1639961380000|2021-12-20 00:49:40|1502.16|1486.16|1502.25|1486.25|1502.5|1486.5|1502.16|1486.16|3
1639961390000|2021-12-20 00:49:50|1502.42|1486.42|1502|1486|1502.42|1486.42|1502|1486|2
1639961400000|2021-12-20 00:50:00|1502.55|1486.55|1502.5|1486.5|1502.77|1486.77|1502.4|1486.4|7
1639961410000|2021-12-20 00:50:10|1502.48|1486.48|1502.5|1486.5|1502.5|1486.5|1502.45|1486.45|3
1639961420000|2021-12-20 00:50:20|1502.94|1486.94|1503.44|1487.44|1503.44|1487.44|1502.69|1486.69|6
1639961430000|2021-12-20 00:50:30|1503.23|1487.23|1502.5|1486.5|1503.23|1487.23|1502.5|1486.5|4
1639961440000|2021-12-20 00:50:40|1502.45|1486.45|1502.5|1486.5|1502.5|1486.5|1502.45|1486.45|2
1639961450000|2021-12-20 00:50:50|1502.1|1486.1|1502|1486|1502.5|1486.5|1502|1486|4
1639961460000|2021-12-20 00:51:00|1501.54|1485.54|1501.5|1485.5|1501.54|1485.54|1501.5|1485.5|2
1639961480000|2021-12-20 00:51:20|1501|1485|1501|1485|1501|1485|1501|1485|1
1639961490000|2021-12-20 00:51:30|1500.48|1484.48|1500.48|1484.48|1500.48|1484.48|1500.48|1484.48|1
1639961500000|2021-12-20 00:51:40|1500.7|1484.7|1501|1485|1501|1485|1500.48|1484.48|5
1639961510000|2021-12-20 00:51:50|1501.09|1485.09|1502|1486|1502.35|1486.35|1501.09|1485.09|8
1639961520000|2021-12-20 00:52:00|1501.88|1485.88|1502|1486|1502.3|1486.3|1501.88|1485.88|4
1639961530000|2021-12-20 00:52:10|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1639961540000|2021-12-20 00:52:20|1502.78|1486.78|1502.5|1486.5|1502.78|1486.78|1502.5|1486.5|2
1639961560000|2021-12-20 00:52:40|1502.57|1486.57|1502.57|1486.57|1502.57|1486.57|1502.57|1486.57|1
1639961570000|2021-12-20 00:52:50|1502.9|1486.9|1502.5|1486.5|1502.9|1486.9|1502.5|1486.5|2
1639961590000|2021-12-20 00:53:10|1502.88|1486.88|1502.5|1486.5|1502.88|1486.88|1502.5|1486.5|5
1639961610000|2021-12-20 00:53:30|1502.02|1486.02|1501.52|1485.52|1502.02|1486.02|1501.52|1485.52|2
1639961620000|2021-12-20 00:53:40|1501.51|1485.51|1501.5|1485.5|1501.8|1485.8|1501.29|1485.29|9
1639961630000|2021-12-20 00:53:50|1501.7|1485.7|1501.5|1485.5|1501.7|1485.7|1501.5|1485.5|2
1639961640000|2021-12-20 00:54:00|1502|1486|1503.5|1487.5|1503.5|1487.5|1502|1486|9
1639961650000|2021-12-20 00:54:10|1504.45|1488.45|1504.66|1488.66|1504.88|1488.88|1504.45|1488.45|6
1639961660000|2021-12-20 00:54:20|1504.67|1488.67|1504.45|1488.45|1504.67|1488.67|1504.45|1488.45|3
1639961670000|2021-12-20 00:54:30|1504.53|1488.53|1504.4|1488.4|1504.53|1488.53|1504.4|1488.4|3
1639961680000|2021-12-20 00:54:40|1504.35|1488.35|1504.35|1488.35|1504.35|1488.35|1504.35|1488.35|1
1639961690000|2021-12-20 00:54:50|1504.5|1488.5|1504.3|1488.3|1504.5|1488.5|1504.3|1488.3|2
1639961700000|2021-12-20 00:55:00|1504.5|1488.5|1505.58|1489.58|1505.58|1489.58|1504.5|1488.5|5
1639961710000|2021-12-20 00:55:10|1505.71|1489.71|1506.43|1490.43|1506.5|1490.5|1505.71|1489.71|8
1639961720000|2021-12-20 00:55:20|1506.6|1490.6|1506.5|1490.5|1506.6|1490.6|1506.5|1490.5|2
1639961740000|2021-12-20 00:55:40|1507|1491|1507.4|1491.4|1507.4|1491.4|1507|1491|3
1639961750000|2021-12-20 00:55:50|1507.9|1491.9|1506.5|1490.5|1508|1492|1506.5|1490.5|8
1639961760000|2021-12-20 00:56:00|1506.9|1490.9|1507.75|1491.75|1507.75|1491.75|1506.9|1490.9|5
1639961770000|2021-12-20 00:56:10|1508|1492|1507.5|1491.5|1508|1492|1507.13|1491.13|11
1639961780000|2021-12-20 00:56:20|1508.18|1492.18|1508.5|1492.5|1509|1493|1508.18|1492.18|10
1639961790000|2021-12-20 00:56:30|1508.55|1492.55|1509.25|1493.25|1509.25|1493.25|1508.55|1492.55|3
1639961800000|2021-12-20 00:56:40|1509.3|1493.3|1509|1493|1509.3|1493.3|1509|1493|2
1639961820000|2021-12-20 00:57:00|1509.45|1493.45|1509.4|1493.4|1509.45|1493.45|1509.4|1493.4|2
1639961840000|2021-12-20 00:57:20|1509.25|1493.25|1509.65|1493.65|1509.65|1493.65|1509.25|1493.25|4
1639961850000|2021-12-20 00:57:30|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1639961860000|2021-12-20 00:57:40|1509.68|1493.68|1510.5|1494.5|1510.5|1494.5|1509.68|1493.68|3
1639961870000|2021-12-20 00:57:50|1510.6|1494.6|1510.5|1494.5|1510.6|1494.6|1510.4|1494.4|4
1639961880000|2021-12-20 00:58:00|1510.3|1494.3|1510.5|1494.5|1510.65|1494.65|1509.8|1493.8|8
1639961900000|2021-12-20 00:58:20|1510.57|1494.57|1511.5|1495.5|1511.5|1495.5|1510.57|1494.57|3
1639961910000|2021-12-20 00:58:30|1511.86|1495.86|1512.36|1496.36|1512.36|1496.36|1511.86|1495.86|2
1639961920000|2021-12-20 00:58:40|1512.47|1496.47|1512.47|1496.47|1512.56|1496.56|1512.36|1496.36|14
1639961930000|2021-12-20 00:58:50|1512.36|1496.36|1512.45|1496.45|1512.5|1496.5|1512.31|1496.31|5
1639961940000|2021-12-20 00:59:00|1512.42|1496.42|1512.34|1496.34|1512.42|1496.42|1512.26|1496.26|4
1639961950000|2021-12-20 00:59:10|1512.26|1496.26|1512.5|1496.5|1512.58|1496.58|1512.26|1496.26|6
1639961960000|2021-12-20 00:59:20|1512.36|1496.36|1511.98|1495.98|1512.36|1496.36|1511.75|1495.75|3
1639961970000|2021-12-20 00:59:30|1511.86|1495.86|1511.86|1495.86|1512.44|1496.44|1511.86|1495.86|8
1639961980000|2021-12-20 00:59:40|1511.94|1495.94|1512.5|1496.5|1512.85|1496.85|1511.86|1495.86|15
1639962000000|2021-12-20 01:00:00|1512.45|1496.45|1512.5|1496.5|1512.5|1496.5|1512.45|1496.45|3
1639962010000|2021-12-20 01:00:10|1512.36|1496.36|1512.36|1496.36|1512.36|1496.36|1512.27|1496.27|3
1639962020000|2021-12-20 01:00:20|1512.47|1496.47|1512.44|1496.44|1512.5|1496.5|1512.36|1496.36|5
1639962030000|2021-12-20 01:00:30|1512.36|1496.36|1512.5|1496.5|1512.54|1496.54|1512.36|1496.36|6
1639962040000|2021-12-20 01:00:40|1512.4|1496.4|1512.36|1496.36|1512.5|1496.5|1512.36|1496.36|3
1639962060000|2021-12-20 01:01:00|1512.44|1496.44|1512.85|1496.85|1513.5|1497.5|1512.26|1496.26|7
1639962070000|2021-12-20 01:01:10|1512.94|1496.94|1512.5|1496.5|1513.35|1497.35|1512.5|1496.5|12
1639962080000|2021-12-20 01:01:20|1513|1497|1513.5|1497.5|1513.5|1497.5|1513|1497|6
1639962090000|2021-12-20 01:01:30|1513.68|1497.68|1513|1497|1513.86|1497.86|1513|1497|9
1639962100000|2021-12-20 01:01:40|1513.15|1497.15|1512.5|1496.5|1513.35|1497.35|1512.5|1496.5|5
1639962110000|2021-12-20 01:01:50|1512.09|1496.09|1512.5|1496.5|1512.75|1496.75|1512.09|1496.09|6
1639962120000|2021-12-20 01:02:00|1512.3|1496.3|1512.35|1496.35|1512.35|1496.35|1512.3|1496.3|2
1639962130000|2021-12-20 01:02:10|1512|1496|1511.5|1495.5|1512|1496|1511.35|1495.35|5
1639962140000|2021-12-20 01:02:20|1511.65|1495.65|1511.88|1495.88|1511.88|1495.88|1511.5|1495.5|3
1639962150000|2021-12-20 01:02:30|1511.8|1495.8|1511.5|1495.5|1511.88|1495.88|1511.5|1495.5|6
1639962160000|2021-12-20 01:02:40|1511.39|1495.39|1511.5|1495.5|1511.66|1495.66|1511.39|1495.39|6
1639962170000|2021-12-20 01:02:50|1511.66|1495.66|1511.5|1495.5|1511.66|1495.66|1511.5|1495.5|2
1639962180000|2021-12-20 01:03:00|1511.25|1495.25|1511.25|1495.25|1511.25|1495.25|1511.25|1495.25|1
1639962190000|2021-12-20 01:03:10|1510.7|1494.7|1510.55|1494.55|1510.7|1494.7|1510.55|1494.55|2
1639962200000|2021-12-20 01:03:20|1510.5|1494.5|1510.05|1494.05|1510.5|1494.5|1510.05|1494.05|2
1639962210000|2021-12-20 01:03:30|1509.85|1493.85|1510.25|1494.25|1510.35|1494.35|1509.65|1493.65|12
1639962220000|2021-12-20 01:03:40|1510|1494|1510.3|1494.3|1510.3|1494.3|1510|1494|4
1639962230000|2021-12-20 01:03:50|1510.5|1494.5|1510.87|1494.87|1510.89|1494.89|1510.27|1494.27|12
1639962240000|2021-12-20 01:04:00|1510.84|1494.84|1511.4|1495.4|1511.4|1495.4|1510.61|1494.61|7
1639962250000|2021-12-20 01:04:10|1511.53|1495.53|1512.5|1496.5|1512.5|1496.5|1511.5|1495.5|9
1639962270000|2021-12-20 01:04:30|1512.45|1496.45|1512.45|1496.45|1512.45|1496.45|1512.45|1496.45|1
1639962280000|2021-12-20 01:04:40|1512.3|1496.3|1512.3|1496.3|1512.3|1496.3|1512.3|1496.3|1
1639962290000|2021-12-20 01:04:50|1512|1496|1511.5|1495.5|1512|1496|1511.46|1495.46|3
1639962300000|2021-12-20 01:05:00|1511.41|1495.41|1511.5|1495.5|1511.6|1495.6|1511.41|1495.41|4
1639962310000|2021-12-20 01:05:10|1511.55|1495.55|1512.44|1496.44|1512.66|1496.66|1511.5|1495.5|8
1639962320000|2021-12-20 01:05:20|1512.39|1496.39|1511.62|1495.62|1512.5|1496.5|1511.62|1495.62|8
1639962330000|2021-12-20 01:05:30|1511.5|1495.5|1512.5|1496.5|1512.55|1496.55|1511.5|1495.5|8
1639962340000|2021-12-20 01:05:40|1512.25|1496.25|1512.25|1496.25|1512.25|1496.25|1512.25|1496.25|1
1639962350000|2021-12-20 01:05:50|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1639962360000|2021-12-20 01:06:00|1512.4|1496.4|1512.5|1496.5|1512.84|1496.84|1512.4|1496.4|4
1639962370000|2021-12-20 01:06:10|1512.6|1496.6|1512.5|1496.5|1512.67|1496.67|1512.5|1496.5|4
1639962380000|2021-12-20 01:06:20|1512.41|1496.41|1512.5|1496.5|1512.5|1496.5|1512.41|1496.41|2
1639962390000|2021-12-20 01:06:30|1512.6|1496.6|1512.5|1496.5|1512.75|1496.75|1512.5|1496.5|3
1639962410000|2021-12-20 01:06:50|1512.15|1496.15|1512.15|1496.15|1512.21|1496.21|1512.15|1496.15|7
1639962420000|2021-12-20 01:07:00|1512.27|1496.27|1512.2|1496.2|1512.46|1496.46|1512.15|1496.15|17
1639962430000|2021-12-20 01:07:10|1512.15|1496.15|1513.94|1497.94|1513.94|1497.94|1512.15|1496.15|14
1639962440000|2021-12-20 01:07:20|1514.5|1498.5|1514.5|1498.5|1514.75|1498.75|1514.5|1498.5|5
1639962450000|2021-12-20 01:07:30|1514.33|1498.33|1514.33|1498.33|1514.5|1498.5|1514.33|1498.33|3
1639962460000|2021-12-20 01:07:40|1514.22|1498.22|1514.5|1498.5|1514.5|1498.5|1514.22|1498.22|3
1639962470000|2021-12-20 01:07:50|1514.6|1498.6|1515|1499|1515|1499|1514.24|1498.24|7
1639962480000|2021-12-20 01:08:00|1514.75|1498.75|1515|1499|1515|1499|1514.75|1498.75|2
1639962490000|2021-12-20 01:08:10|1514.75|1498.75|1515|1499|1515.15|1499.15|1514.75|1498.75|6
1639962500000|2021-12-20 01:08:20|1515.08|1499.08|1515|1499|1515.08|1499.08|1515|1499|2
1639962510000|2021-12-20 01:08:30|1515.35|1499.35|1515.45|1499.45|1515.45|1499.45|1515|1499|3
1639962520000|2021-12-20 01:08:40|1515.3|1499.3|1516.5|1500.5|1516.62|1500.62|1515.3|1499.3|8
1639962530000|2021-12-20 01:08:50|1516.64|1500.64|1518.17|1502.17|1518.79|1502.79|1516.45|1500.45|10
1639962540000|2021-12-20 01:09:00|1518.1|1502.1|1519|1503|1519|1503|1518.1|1502.1|11
1639962550000|2021-12-20 01:09:10|1518.9|1502.9|1518.75|1502.75|1519|1503|1518.5|1502.5|10
1639962560000|2021-12-20 01:09:20|1518.5|1502.5|1518.75|1502.75|1519|1503|1518.5|1502.5|14
1639962570000|2021-12-20 01:09:30|1518.5|1502.5|1516.5|1500.5|1518.5|1502.5|1516.5|1500.5|12
1639962580000|2021-12-20 01:09:40|1516.75|1500.75|1516.5|1500.5|1517.5|1501.5|1516.5|1500.5|11
1639962590000|2021-12-20 01:09:50|1517|1501|1516.5|1500.5|1517.5|1501.5|1516.5|1500.5|8
1639962600000|2021-12-20 01:10:00|1516.48|1500.48|1515|1499|1516.5|1500.5|1515|1499|6
1639962610000|2021-12-20 01:10:10|1514.95|1498.95|1514.5|1498.5|1515|1499|1514.16|1498.16|6
1639962620000|2021-12-20 01:10:20|1514.79|1498.79|1517.45|1501.45|1517.45|1501.45|1514.79|1498.79|15
1639962630000|2021-12-20 01:10:30|1517.5|1501.5|1518|1502|1518.27|1502.27|1517.5|1501.5|6
1639962640000|2021-12-20 01:10:40|1517.9|1501.9|1517.37|1501.37|1518.3|1502.3|1517.37|1501.37|9
1639962650000|2021-12-20 01:10:50|1517.19|1501.19|1517.19|1501.19|1517.19|1501.19|1517.19|1501.19|1
1639962660000|2021-12-20 01:11:00|1517.28|1501.28|1517.69|1501.69|1517.69|1501.69|1517.28|1501.28|3
1639962670000|2021-12-20 01:11:10|1517.24|1501.24|1517.19|1501.19|1517.45|1501.45|1517.19|1501.19|3
1639962680000|2021-12-20 01:11:20|1517.2|1501.2|1517.72|1501.72|1517.75|1501.75|1517.2|1501.2|5
1639962690000|2021-12-20 01:11:30|1517.97|1501.97|1518.5|1502.5|1518.5|1502.5|1517.92|1501.92|4
1639962700000|2021-12-20 01:11:40|1518.79|1502.79|1518.9|1502.9|1519.3|1503.3|1518.75|1502.75|5
1639962710000|2021-12-20 01:11:50|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1518.5|1502.5|1
1639962720000|2021-12-20 01:12:00|1518.14|1502.14|1518.14|1502.14|1518.14|1502.14|1518.14|1502.14|1
1639962730000|2021-12-20 01:12:10|1518.45|1502.45|1518.44|1502.44|1518.45|1502.45|1518.14|1502.14|3
1639962740000|2021-12-20 01:12:20|1518.2|1502.2|1518.94|1502.94|1518.94|1502.94|1518.2|1502.2|4
1639962750000|2021-12-20 01:12:30|1519.22|1503.22|1521.75|1505.75|1522|1506|1519.22|1503.22|16
1639962760000|2021-12-20 01:12:40|1522.15|1506.15|1521.5|1505.5|1522.15|1506.15|1521.1|1505.1|7
1639962770000|2021-12-20 01:12:50|1521.1|1505.1|1521.82|1505.82|1522|1506|1521.09|1505.09|14
1639962780000|2021-12-20 01:13:00|1521.5|1505.5|1521.5|1505.5|1521.72|1505.72|1521|1505|9
1639962790000|2021-12-20 01:13:10|1521.3|1505.3|1522.1|1506.1|1522.1|1506.1|1521.15|1505.15|9
1639962800000|2021-12-20 01:13:20|1521.9|1505.9|1523.6|1507.6|1524.28|1508.28|1521.9|1505.9|15
1639962810000|2021-12-20 01:13:30|1523.74|1507.74|1523.89|1507.89|1523.89|1507.89|1523.74|1507.74|5
1639962820000|2021-12-20 01:13:40|1523.85|1507.85|1523.78|1507.78|1523.93|1507.93|1523.78|1507.78|3
1639962830000|2021-12-20 01:13:50|1523.65|1507.65|1525|1509|1525|1509|1523.65|1507.65|7
1639962840000|2021-12-20 01:14:00|1525.2|1509.2|1524.1|1508.1|1525.2|1509.2|1523.89|1507.89|10
1639962850000|2021-12-20 01:14:10|1524.02|1508.02|1522.5|1506.5|1524.28|1508.28|1522.35|1506.35|9
1639962860000|2021-12-20 01:14:20|1522|1506|1521.72|1505.72|1522.3|1506.3|1521.69|1505.69|9
1639962870000|2021-12-20 01:14:30|1521.84|1505.84|1522.5|1506.5|1522.69|1506.69|1521.84|1505.84|10
1639962880000|2021-12-20 01:14:40|1522.69|1506.69|1522.69|1506.69|1522.69|1506.69|1522.61|1506.61|3
1639962890000|2021-12-20 01:14:50|1522.33|1506.33|1522.1|1506.1|1522.33|1506.33|1521.6|1505.6|7
1639962900000|2021-12-20 01:15:00|1522.29|1506.29|1522.25|1506.25|1522.39|1506.39|1522.17|1506.17|10
1639962910000|2021-12-20 01:15:10|1522.45|1506.45|1522.12|1506.12|1522.58|1506.58|1522.12|1506.12|9
1639962920000|2021-12-20 01:15:20|1522|1506|1519.44|1503.44|1522|1506|1519.44|1503.44|10
1639962930000|2021-12-20 01:15:30|1519.5|1503.5|1517.55|1501.55|1519.5|1503.5|1517.41|1501.41|13
1639962940000|2021-12-20 01:15:40|1517.49|1501.49|1516.75|1500.75|1517.49|1501.49|1516.5|1500.5|14
1639962950000|2021-12-20 01:15:50|1516.7|1500.7|1516.22|1500.22|1516.79|1500.79|1516.22|1500.22|12
1639962960000|2021-12-20 01:16:00|1516.26|1500.26|1515.57|1499.57|1517|1501|1515.57|1499.57|11
1639962970000|2021-12-20 01:16:10|1515.58|1499.58|1515.29|1499.29|1515.58|1499.58|1515.29|1499.29|6
1639962980000|2021-12-20 01:16:20|1515.35|1499.35|1515.35|1499.35|1515.35|1499.35|1515.35|1499.35|1
1639962990000|2021-12-20 01:16:30|1515.3|1499.3|1515.07|1499.07|1515.3|1499.3|1515.07|1499.07|2
1639963000000|2021-12-20 01:16:40|1515|1499|1515|1499|1515|1499|1515|1499|1
1639963010000|2021-12-20 01:16:50|1515.05|1499.05|1514.5|1498.5|1515.05|1499.05|1514.5|1498.5|2
1639963020000|2021-12-20 01:17:00|1515|1499|1514.1|1498.1|1515|1499|1514.1|1498.1|4
1639963030000|2021-12-20 01:17:10|1513.68|1497.68|1513.38|1497.38|1514.18|1498.18|1513.34|1497.34|11
1639963040000|2021-12-20 01:17:20|1513.5|1497.5|1513.17|1497.17|1513.5|1497.5|1513.06|1497.06|7
1639963050000|2021-12-20 01:17:30|1513.18|1497.18|1512.15|1496.15|1513.18|1497.18|1512.15|1496.15|8
1639963060000|2021-12-20 01:17:40|1512.06|1496.06|1511.92|1495.92|1512.06|1496.06|1511.5|1495.5|4
1639963070000|2021-12-20 01:17:50|1512|1496|1512.5|1496.5|1512.5|1496.5|1512|1496|2
1639963080000|2021-12-20 01:18:00|1512.25|1496.25|1511.16|1495.16|1512.25|1496.25|1511.16|1495.16|5
1639963090000|2021-12-20 01:18:10|1511.5|1495.5|1510.87|1494.87|1511.5|1495.5|1510.5|1494.5|6
1639963100000|2021-12-20 01:18:20|1510.59|1494.59|1511|1495|1511|1495|1510.5|1494.5|6
1639963110000|2021-12-20 01:18:30|1510.9|1494.9|1510.42|1494.42|1511|1495|1510.42|1494.42|6
1639963120000|2021-12-20 01:18:40|1510.43|1494.43|1510.46|1494.46|1510.68|1494.68|1510.43|1494.43|7
1639963130000|2021-12-20 01:18:50|1510.5|1494.5|1510.79|1494.79|1511|1495|1510.43|1494.43|9
1639963140000|2021-12-20 01:19:00|1510.9|1494.9|1510.88|1494.88|1511.2|1495.2|1510.8|1494.8|6
1639963150000|2021-12-20 01:19:10|1510.48|1494.48|1511.19|1495.19|1511.27|1495.27|1510.48|1494.48|7
1639963160000|2021-12-20 01:19:20|1511.2|1495.2|1511.26|1495.26|1511.26|1495.26|1511.19|1495.19|4
1639963170000|2021-12-20 01:19:30|1511.25|1495.25|1512.2|1496.2|1512.5|1496.5|1511.25|1495.25|10
1639963180000|2021-12-20 01:19:40|1512.19|1496.19|1512.29|1496.29|1512.35|1496.35|1512|1496|6
1639963190000|2021-12-20 01:19:50|1512.35|1496.35|1512.41|1496.41|1512.45|1496.45|1511.84|1495.84|8
1639963200000|2021-12-20 01:20:00|1512.72|1496.72|1513|1497|1513|1497|1512.5|1496.5|6
1639963210000|2021-12-20 01:20:10|1513.5|1497.5|1512.75|1496.75|1513.5|1497.5|1512.75|1496.75|4
1639963220000|2021-12-20 01:20:20|1512.76|1496.76|1513.79|1497.79|1513.79|1497.79|1512.76|1496.76|9
1639963230000|2021-12-20 01:20:30|1513.82|1497.82|1513.92|1497.92|1514|1498|1513.4|1497.4|10
1639963240000|2021-12-20 01:20:40|1513.5|1497.5|1513.78|1497.78|1513.92|1497.92|1513.37|1497.37|7
1639963250000|2021-12-20 01:20:50|1513.79|1497.79|1513.9|1497.9|1514.17|1498.17|1513.5|1497.5|11
1639963260000|2021-12-20 01:21:00|1513.5|1497.5|1513.2|1497.2|1514|1498|1513.2|1497.2|10
1639963270000|2021-12-20 01:21:10|1513.21|1497.21|1513.1|1497.1|1513.21|1497.21|1513.1|1497.1|4
1639963280000|2021-12-20 01:21:20|1512.98|1496.98|1513.1|1497.1|1513.1|1497.1|1512.98|1496.98|2
1639963290000|2021-12-20 01:21:30|1513|1497|1512.5|1496.5|1513|1497|1512.35|1496.35|6
1639963300000|2021-12-20 01:21:40|1512.1|1496.1|1511.99|1495.99|1512.2|1496.2|1511.99|1495.99|5
1639963310000|2021-12-20 01:21:50|1511.79|1495.79|1511.35|1495.35|1511.79|1495.79|1511.35|1495.35|4
1639963330000|2021-12-20 01:22:10|1511.16|1495.16|1511.1|1495.1|1511.16|1495.16|1511.1|1495.1|2
1639963340000|2021-12-20 01:22:20|1510.97|1494.97|1511.3|1495.3|1511.58|1495.58|1510.57|1494.57|8
1639963350000|2021-12-20 01:22:30|1511.5|1495.5|1512|1496|1512.15|1496.15|1511.5|1495.5|6
1639963370000|2021-12-20 01:22:50|1511.99|1495.99|1511.9|1495.9|1511.99|1495.99|1511.9|1495.9|2
1639963380000|2021-12-20 01:23:00|1511.5|1495.5|1509|1493|1511.5|1495.5|1509|1493|8
1639963390000|2021-12-20 01:23:10|1508.5|1492.5|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|3
1639963400000|2021-12-20 01:23:20|1507.44|1491.44|1507.75|1491.75|1507.75|1491.75|1507.2|1491.2|5
1639963410000|2021-12-20 01:23:30|1507.5|1491.5|1507.34|1491.34|1507.5|1491.5|1507.34|1491.34|3
1639963420000|2021-12-20 01:23:40|1506.65|1490.65|1506.5|1490.5|1506.65|1490.65|1506.5|1490.5|2
1639963430000|2021-12-20 01:23:50|1506.38|1490.38|1506.41|1490.41|1506.41|1490.41|1506.38|1490.38|2
1639963440000|2021-12-20 01:24:00|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.45|1490.45|3
1639963450000|2021-12-20 01:24:10|1506.84|1490.84|1508.41|1492.41|1508.5|1492.5|1506.84|1490.84|8
1639963460000|2021-12-20 01:24:20|1508.3|1492.3|1508.72|1492.72|1508.72|1492.72|1508.04|1492.04|9
1639963470000|2021-12-20 01:24:30|1509.2|1493.2|1509|1493|1509.2|1493.2|1508.75|1492.75|5
1639963480000|2021-12-20 01:24:40|1508.64|1492.64|1507.93|1491.93|1508.64|1492.64|1507.55|1491.55|8
1639963490000|2021-12-20 01:24:50|1508|1492|1507.9|1491.9|1508|1492|1507.88|1491.88|6
1639963500000|2021-12-20 01:25:00|1507.5|1491.5|1507.66|1491.66|1508.08|1492.08|1507.5|1491.5|7
1639963510000|2021-12-20 01:25:10|1508.08|1492.08|1507.3|1491.3|1508.16|1492.16|1507.3|1491.3|8
1639963520000|2021-12-20 01:25:20|1507.75|1491.75|1508|1492|1508.04|1492.04|1507.3|1491.3|8
1639963530000|2021-12-20 01:25:30|1508.14|1492.14|1508.5|1492.5|1508.5|1492.5|1508.14|1492.14|2
1639963540000|2021-12-20 01:25:40|1509|1493|1509.15|1493.15|1509.15|1493.15|1508.75|1492.75|4
1639963550000|2021-12-20 01:25:50|1508.88|1492.88|1508.5|1492.5|1509|1493|1508.5|1492.5|4
1639963560000|2021-12-20 01:26:00|1509.25|1493.25|1509.1|1493.1|1509.35|1493.35|1508.36|1492.36|12
1639963570000|2021-12-20 01:26:10|1508.89|1492.89|1508.56|1492.56|1509.37|1493.37|1508.56|1492.56|4
1639963580000|2021-12-20 01:26:20|1508.87|1492.87|1507.9|1491.9|1508.87|1492.87|1507.9|1491.9|8
1639963590000|2021-12-20 01:26:30|1508.4|1492.4|1508.33|1492.33|1508.42|1492.42|1508.27|1492.27|4
1639963600000|2021-12-20 01:26:40|1508.41|1492.41|1508.5|1492.5|1508.55|1492.55|1508.25|1492.25|5
1639963610000|2021-12-20 01:26:50|1507.85|1491.85|1507.44|1491.44|1507.85|1491.85|1507.42|1491.42|4
1639963620000|2021-12-20 01:27:00|1507.34|1491.34|1507.21|1491.21|1507.34|1491.34|1506.84|1490.84|6
1639963630000|2021-12-20 01:27:10|1507|1491|1506.15|1490.15|1507|1491|1506.15|1490.15|4
1639963640000|2021-12-20 01:27:20|1506.44|1490.44|1505.5|1489.5|1506.5|1490.5|1505.47|1489.47|6
1639963650000|2021-12-20 01:27:30|1505.09|1489.09|1504.5|1488.5|1505.09|1489.09|1504.4|1488.4|7
1639963660000|2021-12-20 01:27:40|1504.42|1488.42|1505.16|1489.16|1505.16|1489.16|1504.22|1488.22|8
1639963670000|2021-12-20 01:27:50|1505.5|1489.5|1505.35|1489.35|1505.5|1489.5|1505.35|1489.35|2
1639963680000|2021-12-20 01:28:00|1505.15|1489.15|1504.46|1488.46|1505.15|1489.15|1504.46|1488.46|6
1639963690000|2021-12-20 01:28:10|1504.47|1488.47|1504.34|1488.34|1504.87|1488.87|1504.34|1488.34|4
1639963700000|2021-12-20 01:28:20|1504.23|1488.23|1504.23|1488.23|1504.23|1488.23|1504.23|1488.23|1
1639963710000|2021-12-20 01:28:30|1504.18|1488.18|1504.22|1488.22|1504.3|1488.3|1504.12|1488.12|6
1639963720000|2021-12-20 01:28:40|1504.3|1488.3|1504.72|1488.72|1504.94|1488.94|1504.13|1488.13|9
1639963730000|2021-12-20 01:28:50|1504.57|1488.57|1505|1489|1505|1489|1504.57|1488.57|3
1639963740000|2021-12-20 01:29:00|1505.15|1489.15|1505|1489|1505.15|1489.15|1504.91|1488.91|4
1639963750000|2021-12-20 01:29:10|1504.9|1488.9|1505.13|1489.13|1505.39|1489.39|1504.9|1488.9|8
1639963760000|2021-12-20 01:29:20|1505|1489|1505.23|1489.23|1505.5|1489.5|1505|1489|7
1639963770000|2021-12-20 01:29:30|1505.55|1489.55|1505.5|1489.5|1505.55|1489.55|1505.46|1489.46|3
1639963780000|2021-12-20 01:29:40|1505.61|1489.61|1505.5|1489.5|1505.61|1489.61|1505.5|1489.5|2
1639963790000|2021-12-20 01:29:50|1506|1490|1506.5|1490.5|1506.72|1490.72|1506|1490|9
1639963800000|2021-12-20 01:30:00|1506.88|1490.88|1507.4|1491.4|1507.4|1491.4|1506.88|1490.88|5
1639963810000|2021-12-20 01:30:10|1507.34|1491.34|1507.34|1491.34|1507.34|1491.34|1507.34|1491.34|1
1639963820000|2021-12-20 01:30:20|1507.4|1491.4|1506.5|1490.5|1507.4|1491.4|1506.25|1490.25|8
1639963830000|2021-12-20 01:30:30|1506.3|1490.3|1505.98|1489.98|1506.3|1490.3|1505.96|1489.96|5
1639963840000|2021-12-20 01:30:40|1505.79|1489.79|1504.25|1488.25|1505.79|1489.79|1504.25|1488.25|9
1639963850000|2021-12-20 01:30:50|1504.29|1488.29|1503.5|1487.5|1504.29|1488.29|1503.5|1487.5|8
1639963860000|2021-12-20 01:31:00|1502.85|1486.85|1503.4|1487.4|1503.5|1487.5|1502.85|1486.85|4
1639963870000|2021-12-20 01:31:10|1503|1487|1501.25|1485.25|1503|1487|1500.44|1484.44|11
1639963880000|2021-12-20 01:31:20|1501|1485|1501|1485|1501.39|1485.39|1500.41|1484.41|11
1639963890000|2021-12-20 01:31:30|1500.87|1484.87|1500.92|1484.92|1501|1485|1500.87|1484.87|3
1639963900000|2021-12-20 01:31:40|1500.55|1484.55|1500.55|1484.55|1500.89|1484.89|1500.55|1484.55|3
1639963910000|2021-12-20 01:31:50|1500.89|1484.89|1500.83|1484.83|1501|1485|1500.83|1484.83|7
1639963920000|2021-12-20 01:32:00|1501|1485|1502|1486|1502.4|1486.4|1501|1485|6
1639963930000|2021-12-20 01:32:10|1501.88|1485.88|1501.5|1485.5|1501.88|1485.88|1501.35|1485.35|7
1639963940000|2021-12-20 01:32:20|1501.55|1485.55|1501.75|1485.75|1501.75|1485.75|1501.55|1485.55|2
1639963950000|2021-12-20 01:32:30|1502|1486|1502.39|1486.39|1502.39|1486.39|1501.75|1485.75|5
1639963960000|2021-12-20 01:32:40|1502.5|1486.5|1501.5|1485.5|1502.5|1486.5|1501.2|1485.2|7
1639963970000|2021-12-20 01:32:50|1501.7|1485.7|1502|1486|1502.25|1486.25|1501.5|1485.5|4
1639963980000|2021-12-20 01:33:00|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502|1486|6
1639963990000|2021-12-20 01:33:10|1502.3|1486.3|1502|1486|1502.3|1486.3|1502|1486|2
1639964000000|2021-12-20 01:33:20|1502.44|1486.44|1502.5|1486.5|1502.5|1486.5|1502.44|1486.44|2
1639964010000|2021-12-20 01:33:30|1502.39|1486.39|1502.5|1486.5|1502.5|1486.5|1502.13|1486.13|7
1639964020000|2021-12-20 01:33:40|1502.39|1486.39|1502|1486|1502.39|1486.39|1501.38|1485.38|6
1639964030000|2021-12-20 01:33:50|1501.38|1485.38|1501.41|1485.41|1501.41|1485.41|1501.38|1485.38|2
1639964040000|2021-12-20 01:34:00|1501.25|1485.25|1501.5|1485.5|1501.79|1485.79|1501.18|1485.18|5
1639964050000|2021-12-20 01:34:10|1502|1486|1501.9|1485.9|1502.09|1486.09|1501.9|1485.9|6
1639964060000|2021-12-20 01:34:20|1501.5|1485.5|1499.04|1483.04|1501.5|1485.5|1498.85|1482.85|14
1639964070000|2021-12-20 01:34:30|1499.19|1483.19|1497|1481|1499.19|1483.19|1495.95|1479.95|14
1639964080000|2021-12-20 01:34:40|1496.91|1480.91|1496.5|1480.5|1496.92|1480.92|1496.5|1480.5|4
1639964100000|2021-12-20 01:35:00|1496.25|1480.25|1494.7|1478.7|1496.25|1480.25|1494.7|1478.7|7
1639964110000|2021-12-20 01:35:10|1495|1479|1494|1478|1495|1479|1494|1478|7
1639964120000|2021-12-20 01:35:20|1493.5|1477.5|1492.6|1476.6|1493.5|1477.5|1492.5|1476.5|4
1639964130000|2021-12-20 01:35:30|1492.49|1476.49|1492.5|1476.5|1492.5|1476.5|1492.31|1476.31|4
1639964140000|2021-12-20 01:35:40|1492.31|1476.31|1491.87|1475.87|1492.39|1476.39|1491.87|1475.87|4
1639964150000|2021-12-20 01:35:50|1491.6|1475.6|1491.55|1475.55|1491.7|1475.7|1491.55|1475.55|3
1639964160000|2021-12-20 01:36:00|1491.5|1475.5|1491.4|1475.4|1491.5|1475.5|1491.32|1475.32|7
1639964170000|2021-12-20 01:36:10|1491.37|1475.37|1490.5|1474.5|1491.4|1475.4|1490.5|1474.5|8
1639964180000|2021-12-20 01:36:20|1490.7|1474.7|1490.9|1474.9|1491.1|1475.1|1490.5|1474.5|6
1639964190000|2021-12-20 01:36:30|1490.85|1474.85|1490.75|1474.75|1490.85|1474.85|1490.75|1474.75|2
1639964200000|2021-12-20 01:36:40|1490.7|1474.7|1490.8|1474.8|1490.8|1474.8|1490.7|1474.7|2
1639964210000|2021-12-20 01:36:50|1490.75|1474.75|1491.59|1475.59|1491.77|1475.77|1490.75|1474.75|8
1639964220000|2021-12-20 01:37:00|1491.5|1475.5|1492.5|1476.5|1492.8|1476.8|1491.5|1475.5|6
1639964230000|2021-12-20 01:37:10|1492.6|1476.6|1493.87|1477.87|1493.92|1477.92|1492.25|1476.25|9
1639964240000|2021-12-20 01:37:20|1494.5|1478.5|1494.85|1478.85|1495|1479|1494.23|1478.23|12
1639964250000|2021-12-20 01:37:30|1494.68|1478.68|1494.72|1478.72|1494.84|1478.84|1494.67|1478.67|6
1639964260000|2021-12-20 01:37:40|1495|1479|1495|1479|1495.4|1479.4|1495|1479|4
1639964270000|2021-12-20 01:37:50|1495.19|1479.19|1495.87|1479.87|1496.05|1480.05|1495.19|1479.19|4
1639964280000|2021-12-20 01:38:00|1496.3|1480.3|1495.75|1479.75|1496.3|1480.3|1495.5|1479.5|6
1639964290000|2021-12-20 01:38:10|1495.88|1479.88|1495.9|1479.9|1495.9|1479.9|1495.88|1479.88|2
1639964300000|2021-12-20 01:38:20|1495.7|1479.7|1494.61|1478.61|1496.15|1480.15|1494.61|1478.61|7
1639964310000|2021-12-20 01:38:30|1494.39|1478.39|1494.5|1478.5|1494.5|1478.5|1494.39|1478.39|2
1639964320000|2021-12-20 01:38:40|1494.29|1478.29|1491.4|1475.4|1494.8|1478.8|1491.4|1475.4|8
1639964330000|2021-12-20 01:38:50|1491.06|1475.06|1490.57|1474.57|1491.16|1475.16|1490.57|1474.57|7
1639964340000|2021-12-20 01:39:00|1490.52|1474.52|1488.26|1472.26|1490.52|1474.52|1487.06|1471.06|23
1639964350000|2021-12-20 01:39:10|1488.31|1472.31|1486.13|1470.13|1488.31|1472.31|1486.13|1470.13|15
1639964360000|2021-12-20 01:39:20|1486.08|1470.08|1486.67|1470.67|1486.97|1470.97|1486.08|1470.08|11
1639964370000|2021-12-20 01:39:30|1486.64|1470.64|1486.89|1470.89|1487.14|1471.14|1486.5|1470.5|11
1639964380000|2021-12-20 01:39:40|1487|1471|1487.5|1471.5|1487.5|1471.5|1487|1471|4
1639964390000|2021-12-20 01:39:50|1487.25|1471.25|1486.6|1470.6|1487.25|1471.25|1486.5|1470.5|8
1639964400000|2021-12-20 01:40:00|1486.82|1470.82|1486.58|1470.58|1486.82|1470.82|1486.58|1470.58|4
1639964410000|2021-12-20 01:40:10|1486.76|1470.76|1486.5|1470.5|1486.76|1470.76|1486.5|1470.5|4
1639964420000|2021-12-20 01:40:20|1486.68|1470.68|1486|1470|1486.68|1470.68|1485.37|1469.37|12
1639964430000|2021-12-20 01:40:30|1485.9|1469.9|1486|1470|1486.01|1470.01|1485.85|1469.85|4
1639964440000|2021-12-20 01:40:40|1485.7|1469.7|1486.12|1470.12|1486.12|1470.12|1485.2|1469.2|7
1639964450000|2021-12-20 01:40:50|1486.13|1470.13|1486.13|1470.13|1486.13|1470.13|1486.13|1470.13|1
1639964460000|2021-12-20 01:41:00|1486.5|1470.5|1486|1470|1486.5|1470.5|1485.89|1469.89|6
1639964470000|2021-12-20 01:41:10|1485.5|1469.5|1485.5|1469.5|1485.6|1469.6|1485.5|1469.5|3
1639964480000|2021-12-20 01:41:20|1485.9|1469.9|1485.5|1469.5|1485.9|1469.9|1485.5|1469.5|2
1639964490000|2021-12-20 01:41:30|1485.2|1469.2|1484.7|1468.7|1485.2|1469.2|1484.7|1468.7|2
1639964500000|2021-12-20 01:41:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.23|1468.23|3
1639964510000|2021-12-20 01:41:50|1484.7|1468.7|1484.7|1468.7|1484.7|1468.7|1484.7|1468.7|1
1639964520000|2021-12-20 01:42:00|1484.5|1468.5|1484.69|1468.69|1485.25|1469.25|1484.5|1468.5|7
1639964530000|2021-12-20 01:42:10|1484.5|1468.5|1484.69|1468.69|1484.69|1468.69|1484.5|1468.5|3
1639964540000|2021-12-20 01:42:20|1484.84|1468.84|1484.6|1468.6|1484.84|1468.84|1484.6|1468.6|8
1639964550000|2021-12-20 01:42:30|1484.76|1468.76|1485.06|1469.06|1485.06|1469.06|1484.76|1468.76|3
1639964560000|2021-12-20 01:42:40|1485.14|1469.14|1486.02|1470.02|1486.16|1470.16|1485.14|1469.14|7
1639964570000|2021-12-20 01:42:50|1486.09|1470.09|1486|1470|1486.25|1470.25|1486|1470|6
1639964580000|2021-12-20 01:43:00|1485.94|1469.94|1485.55|1469.55|1485.94|1469.94|1485.55|1469.55|5
1639964590000|2021-12-20 01:43:10|1485.75|1469.75|1485.6|1469.6|1485.95|1469.95|1485.6|1469.6|3
1639964610000|2021-12-20 01:43:30|1486|1470|1486.65|1470.65|1486.79|1470.79|1486|1470|6
1639964620000|2021-12-20 01:43:40|1486.5|1470.5|1487|1471|1487|1471|1486.5|1470.5|4
1639964630000|2021-12-20 01:43:50|1487.45|1471.45|1487.5|1471.5|1487.54|1471.54|1487.45|1471.45|4
1639964640000|2021-12-20 01:44:00|1487.8|1471.8|1487.66|1471.66|1487.8|1471.8|1487.5|1471.5|3
1639964650000|2021-12-20 01:44:10|1487.5|1471.5|1488|1472|1488.5|1472.5|1487.5|1471.5|8
1639964660000|2021-12-20 01:44:20|1487.5|1471.5|1486.6|1470.6|1487.5|1471.5|1486.6|1470.6|3
1639964670000|2021-12-20 01:44:30|1486.82|1470.82|1486.5|1470.5|1486.82|1470.82|1486.5|1470.5|2
1639964680000|2021-12-20 01:44:40|1486.25|1470.25|1485.65|1469.65|1486.25|1470.25|1485.65|1469.65|3
1639964690000|2021-12-20 01:44:50|1485.81|1469.81|1485.5|1469.5|1486.06|1470.06|1485.5|1469.5|3
1639964700000|2021-12-20 01:45:00|1485.94|1469.94|1486.5|1470.5|1486.5|1470.5|1485.94|1469.94|4
1639964710000|2021-12-20 01:45:10|1486.75|1470.75|1487.5|1471.5|1487.61|1471.61|1486.5|1470.5|10
1639964720000|2021-12-20 01:45:20|1487.1|1471.1|1486.5|1470.5|1487.5|1471.5|1486.5|1470.5|9
1639964730000|2021-12-20 01:45:30|1487.5|1471.5|1487.53|1471.53|1487.53|1471.53|1487.1|1471.1|4
1639964740000|2021-12-20 01:45:40|1487.78|1471.78|1488.25|1472.25|1488.25|1472.25|1487.5|1471.5|13
1639964750000|2021-12-20 01:45:50|1488.39|1472.39|1487.92|1471.92|1488.5|1472.5|1487.92|1471.92|4
1639964760000|2021-12-20 01:46:00|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1639964770000|2021-12-20 01:46:10|1487.87|1471.87|1488|1472|1488.24|1472.24|1487.87|1471.87|6
1639964780000|2021-12-20 01:46:20|1488.5|1472.5|1488.5|1472.5|1488.84|1472.84|1488.5|1472.5|6
1639964790000|2021-12-20 01:46:30|1488.29|1472.29|1487.5|1471.5|1488.29|1472.29|1487.5|1471.5|6
1639964800000|2021-12-20 01:46:40|1487.56|1471.56|1487.65|1471.65|1487.95|1471.95|1487.5|1471.5|6
1639964810000|2021-12-20 01:46:50|1488.07|1472.07|1488.1|1472.1|1488.2|1472.2|1487.65|1471.65|4
1639964820000|2021-12-20 01:47:00|1487.62|1471.62|1487.5|1471.5|1487.89|1471.89|1487.36|1471.36|6
1639964830000|2021-12-20 01:47:10|1487.21|1471.21|1487.21|1471.21|1487.21|1471.21|1487.21|1471.21|1
1639964840000|2021-12-20 01:47:20|1487.38|1471.38|1487.5|1471.5|1487.74|1471.74|1487.38|1471.38|7
1639964850000|2021-12-20 01:47:30|1486.79|1470.79|1486.79|1470.79|1486.79|1470.79|1486.79|1470.79|1
1639964860000|2021-12-20 01:47:40|1487|1471|1487.03|1471.03|1487.03|1471.03|1487|1471|2
1639964870000|2021-12-20 01:47:50|1487.52|1471.52|1487.55|1471.55|1487.75|1471.75|1487.5|1471.5|8
1639964880000|2021-12-20 01:48:00|1487.51|1471.51|1487.5|1471.5|1487.51|1471.51|1487.5|1471.5|2
1639964890000|2021-12-20 01:48:10|1487.67|1471.67|1488.25|1472.25|1488.31|1472.31|1487.55|1471.55|6
1639964900000|2021-12-20 01:48:20|1488.31|1472.31|1487.75|1471.75|1488.31|1472.31|1487.75|1471.75|5
1639964920000|2021-12-20 01:48:40|1488.3|1472.3|1488.54|1472.54|1488.68|1472.68|1488.3|1472.3|7
1639964930000|2021-12-20 01:48:50|1488.64|1472.64|1488.95|1472.95|1488.96|1472.96|1488.5|1472.5|5
1639964940000|2021-12-20 01:49:00|1489.45|1473.45|1489.45|1473.45|1489.53|1473.53|1489.45|1473.45|5
1639964950000|2021-12-20 01:49:10|1489.53|1473.53|1489.5|1473.5|1489.58|1473.58|1489.5|1473.5|5
1639964960000|2021-12-20 01:49:20|1489.95|1473.95|1489.5|1473.5|1490.06|1474.06|1489.5|1473.5|3
1639964970000|2021-12-20 01:49:30|1489.92|1473.92|1489.5|1473.5|1489.92|1473.92|1489.5|1473.5|3
1639964980000|2021-12-20 01:49:40|1489.69|1473.69|1489.69|1473.69|1489.69|1473.69|1489.5|1473.5|3
1639964990000|2021-12-20 01:49:50|1489.88|1473.88|1490.64|1474.64|1490.64|1474.64|1489.6|1473.6|9
1639965000000|2021-12-20 01:50:00|1490.5|1474.5|1490.13|1474.13|1490.87|1474.87|1490|1474|8
1639965010000|2021-12-20 01:50:10|1490.16|1474.16|1489.15|1473.15|1490.16|1474.16|1489.15|1473.15|6
1639965020000|2021-12-20 01:50:20|1489.3|1473.3|1489.3|1473.3|1489.3|1473.3|1489.3|1473.3|1
1639965030000|2021-12-20 01:50:30|1489.45|1473.45|1489.45|1473.45|1489.45|1473.45|1489.45|1473.45|1
1639965040000|2021-12-20 01:50:40|1489.51|1473.51|1489.62|1473.62|1489.87|1473.87|1489.35|1473.35|10
1639965050000|2021-12-20 01:50:50|1489.53|1473.53|1489.53|1473.53|1489.53|1473.53|1489.53|1473.53|1
1639965060000|2021-12-20 01:51:00|1489.64|1473.64|1489.73|1473.73|1490.6|1474.6|1489.5|1473.5|9
1639965070000|2021-12-20 01:51:10|1490.13|1474.13|1490.61|1474.61|1490.61|1474.61|1490.13|1474.13|4
1639965080000|2021-12-20 01:51:20|1491.2|1475.2|1491.56|1475.56|1491.56|1475.56|1490.5|1474.5|7
1639965090000|2021-12-20 01:51:30|1491.11|1475.11|1492.08|1476.08|1492.08|1476.08|1491.11|1475.11|11
1639965100000|2021-12-20 01:51:40|1492.58|1476.58|1492.65|1476.65|1493|1477|1492.5|1476.5|8
1639965110000|2021-12-20 01:51:50|1492.74|1476.74|1492.65|1476.65|1492.74|1476.74|1492.65|1476.65|10
1639965120000|2021-12-20 01:52:00|1492.74|1476.74|1492.73|1476.73|1492.74|1476.74|1492.5|1476.5|6
1639965130000|2021-12-20 01:52:10|1492.5|1476.5|1492.28|1476.28|1492.79|1476.79|1492.28|1476.28|5
1639965140000|2021-12-20 01:52:20|1492.2|1476.2|1492.58|1476.58|1492.58|1476.58|1492.2|1476.2|6
1639965150000|2021-12-20 01:52:30|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.35|1476.35|6
1639965160000|2021-12-20 01:52:40|1492.2|1476.2|1492.61|1476.61|1492.61|1476.61|1491.7|1475.7|7
1639965170000|2021-12-20 01:52:50|1492.5|1476.5|1492.5|1476.5|1492.78|1476.78|1492.5|1476.5|4
1639965180000|2021-12-20 01:53:00|1492.35|1476.35|1492.19|1476.19|1492.35|1476.35|1492.19|1476.19|2
1639965190000|2021-12-20 01:53:10|1491.85|1475.85|1491.85|1475.85|1492.19|1476.19|1491.85|1475.85|4
1639965200000|2021-12-20 01:53:20|1492.12|1476.12|1491.36|1475.36|1492.12|1476.12|1491.36|1475.36|12
1639965210000|2021-12-20 01:53:30|1490.58|1474.58|1490.35|1474.35|1490.58|1474.58|1490.12|1474.12|5
1639965220000|2021-12-20 01:53:40|1490.45|1474.45|1490.5|1474.5|1490.5|1474.5|1490.12|1474.12|10
1639965230000|2021-12-20 01:53:50|1490.75|1474.75|1490.5|1474.5|1491|1475|1490.5|1474.5|6
1639965240000|2021-12-20 01:54:00|1490.63|1474.63|1491.32|1475.32|1491.32|1475.32|1490.5|1474.5|4
1639965250000|2021-12-20 01:54:10|1491.58|1475.58|1491.5|1475.5|1491.77|1475.77|1491.5|1475.5|7
1639965260000|2021-12-20 01:54:20|1491.9|1475.9|1492.5|1476.5|1492.69|1476.69|1491.9|1475.9|8
1639965270000|2021-12-20 01:54:30|1492.55|1476.55|1492.84|1476.84|1493.04|1477.04|1492.55|1476.55|6
1639965280000|2021-12-20 01:54:40|1493.03|1477.03|1493.53|1477.53|1493.53|1477.53|1493.03|1477.03|2
1639965290000|2021-12-20 01:54:50|1493.61|1477.61|1493.61|1477.61|1493.61|1477.61|1493.5|1477.5|5
1639965300000|2021-12-20 01:55:00|1493.69|1477.69|1493.15|1477.15|1493.9|1477.9|1493.15|1477.15|9
1639965310000|2021-12-20 01:55:10|1493|1477|1493.02|1477.02|1493.52|1477.52|1492.5|1476.5|7
1639965320000|2021-12-20 01:55:20|1493.52|1477.52|1494.5|1478.5|1494.58|1478.58|1493.13|1477.13|15
1639965330000|2021-12-20 01:55:30|1494.75|1478.75|1494.64|1478.64|1495.25|1479.25|1494.64|1478.64|7
1639965340000|2021-12-20 01:55:40|1494.5|1478.5|1494.64|1478.64|1495.09|1479.09|1494.5|1478.5|7
1639965350000|2021-12-20 01:55:50|1494.9|1478.9|1494.68|1478.68|1494.9|1478.9|1494.68|1478.68|2
1639965360000|2021-12-20 01:56:00|1494.55|1478.55|1495.4|1479.4|1495.67|1479.67|1494.55|1478.55|12
1639965370000|2021-12-20 01:56:10|1495|1479|1493|1477|1495|1479|1492.52|1476.52|12
1639965380000|2021-12-20 01:56:20|1492.5|1476.5|1493|1477|1493|1477|1492.5|1476.5|2
1639965390000|2021-12-20 01:56:30|1492.88|1476.88|1493.5|1477.5|1493.65|1477.65|1492.88|1476.88|11
1639965400000|2021-12-20 01:56:40|1493.58|1477.58|1494.35|1478.35|1494.35|1478.35|1493.58|1477.58|7
1639965410000|2021-12-20 01:56:50|1494.41|1478.41|1494.66|1478.66|1494.91|1478.91|1494.41|1478.41|6
1639965420000|2021-12-20 01:57:00|1494.65|1478.65|1494.83|1478.83|1495.01|1479.01|1494.65|1478.65|4
1639965430000|2021-12-20 01:57:10|1495.07|1479.07|1494.95|1478.95|1495.07|1479.07|1494.65|1478.65|3
1639965440000|2021-12-20 01:57:20|1495.45|1479.45|1496.92|1480.92|1497.3|1481.3|1495.45|1479.45|8
1639965450000|2021-12-20 01:57:30|1497.05|1481.05|1497.35|1481.35|1497.35|1481.35|1497.05|1481.05|2
1639965460000|2021-12-20 01:57:40|1497.5|1481.5|1497.5|1481.5|1497.75|1481.75|1497.44|1481.44|6
1639965470000|2021-12-20 01:57:50|1497.35|1481.35|1496.75|1480.75|1497.35|1481.35|1496.6|1480.6|6
1639965480000|2021-12-20 01:58:00|1496.9|1480.9|1497|1481|1497.2|1481.2|1496.5|1480.5|7
1639965490000|2021-12-20 01:58:10|1497.35|1481.35|1498|1482|1498.3|1482.3|1497.35|1481.35|5
1639965500000|2021-12-20 01:58:20|1497.88|1481.88|1497.96|1481.96|1497.96|1481.96|1497.5|1481.5|4
1639965510000|2021-12-20 01:58:30|1497.58|1481.58|1497.5|1481.5|1497.58|1481.58|1497.44|1481.44|3
1639965520000|2021-12-20 01:58:40|1497.3|1481.3|1496.5|1480.5|1497.3|1481.3|1496.15|1480.15|7
1639965530000|2021-12-20 01:58:50|1496|1480|1494.5|1478.5|1496|1480|1494.5|1478.5|5
1639965540000|2021-12-20 01:59:00|1494.32|1478.32|1494.5|1478.5|1494.5|1478.5|1494.32|1478.32|4
1639965550000|2021-12-20 01:59:10|1494.13|1478.13|1494.13|1478.13|1494.13|1478.13|1494.13|1478.13|1
1639965560000|2021-12-20 01:59:20|1494|1478|1494.5|1478.5|1494.5|1478.5|1493.5|1477.5|10
1639965570000|2021-12-20 01:59:30|1494.85|1478.85|1496.2|1480.2|1496.53|1480.53|1494.85|1478.85|8
1639965580000|2021-12-20 01:59:40|1496.21|1480.21|1495.39|1479.39|1496.5|1480.5|1495.39|1479.39|7
1639965590000|2021-12-20 01:59:50|1495.55|1479.55|1495.47|1479.47|1495.55|1479.55|1495.3|1479.3|7
1639965600000|2021-12-20 02:00:00|1495.5|1479.5|1494.5|1478.5|1495.5|1479.5|1494.5|1478.5|3
1639965610000|2021-12-20 02:00:10|1494.41|1478.41|1493.5|1477.5|1494.41|1478.41|1493.5|1477.5|6
1639965620000|2021-12-20 02:00:20|1494|1478|1493.5|1477.5|1494|1478|1493.5|1477.5|3
1639965630000|2021-12-20 02:00:30|1493.53|1477.53|1494|1478|1494.1|1478.1|1493.53|1477.53|3
1639965640000|2021-12-20 02:00:40|1494.45|1478.45|1494|1478|1494.45|1478.45|1494|1478|3
1639965650000|2021-12-20 02:00:50|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1639965690000|2021-12-20 02:01:30|1494.07|1478.07|1494.5|1478.5|1494.5|1478.5|1494.07|1478.07|3
1639965700000|2021-12-20 02:01:40|1494.1|1478.1|1494.1|1478.1|1494.4|1478.4|1494.1|1478.1|5
1639965710000|2021-12-20 02:01:50|1494.5|1478.5|1494.25|1478.25|1494.5|1478.5|1493.85|1477.85|4
1639965720000|2021-12-20 02:02:00|1494.5|1478.5|1495.5|1479.5|1495.5|1479.5|1494.5|1478.5|4
1639965730000|2021-12-20 02:02:10|1495.62|1479.62|1495.5|1479.5|1495.75|1479.75|1495.5|1479.5|4
1639965740000|2021-12-20 02:02:20|1495.74|1479.74|1495.75|1479.75|1495.75|1479.75|1495.5|1479.5|6
1639965750000|2021-12-20 02:02:30|1495.49|1479.49|1495.75|1479.75|1495.75|1479.75|1495.24|1479.24|6
1639965760000|2021-12-20 02:02:40|1495.9|1479.9|1495.75|1479.75|1496|1480|1495.75|1479.75|4
1639965770000|2021-12-20 02:02:50|1496|1480|1495.5|1479.5|1496|1480|1495.5|1479.5|4
1639965780000|2021-12-20 02:03:00|1495|1479|1495|1479|1495|1479|1495|1479|1
1639965790000|2021-12-20 02:03:10|1495.45|1479.45|1495|1479|1495.45|1479.45|1495|1479|2
1639965800000|2021-12-20 02:03:20|1495.2|1479.2|1495.5|1479.5|1495.5|1479.5|1495.2|1479.2|2
1639965810000|2021-12-20 02:03:30|1495.68|1479.68|1495.5|1479.5|1495.68|1479.68|1495.5|1479.5|2
1639965820000|2021-12-20 02:03:40|1495.8|1479.8|1495.5|1479.5|1495.8|1479.8|1495.5|1479.5|4
1639965830000|2021-12-20 02:03:50|1495.41|1479.41|1495.5|1479.5|1495.5|1479.5|1495.41|1479.41|2
1639965840000|2021-12-20 02:04:00|1495.05|1479.05|1494.75|1478.75|1495.2|1479.2|1494.6|1478.6|9
1639965850000|2021-12-20 02:04:10|1494.54|1478.54|1493.5|1477.5|1494.6|1478.6|1493.5|1477.5|5
1639965860000|2021-12-20 02:04:20|1493.15|1477.15|1492.65|1476.65|1493.15|1477.15|1492.65|1476.65|2
1639965870000|2021-12-20 02:04:30|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1639965880000|2021-12-20 02:04:40|1492|1476|1492.2|1476.2|1492.25|1476.25|1492|1476|3
1639965890000|2021-12-20 02:04:50|1492.12|1476.12|1492.08|1476.08|1492.12|1476.12|1492.08|1476.08|2
1639965900000|2021-12-20 02:05:00|1491.7|1475.7|1491.46|1475.46|1491.7|1475.7|1491.46|1475.46|4
1639965910000|2021-12-20 02:05:10|1490.95|1474.95|1489.34|1473.34|1490.95|1474.95|1489.15|1473.15|8
1639965920000|2021-12-20 02:05:20|1489.45|1473.45|1488.5|1472.5|1489.45|1473.45|1488|1472|10
1639965930000|2021-12-20 02:05:30|1488.41|1472.41|1488.05|1472.05|1488.41|1472.41|1487.5|1471.5|8
1639965940000|2021-12-20 02:05:40|1488.19|1472.19|1488.8|1472.8|1489.5|1473.5|1488.19|1472.19|8
1639965950000|2021-12-20 02:05:50|1489|1473|1489|1473|1489|1473|1488.5|1472.5|10
1639965960000|2021-12-20 02:06:00|1488.79|1472.79|1488.5|1472.5|1488.79|1472.79|1488.22|1472.22|5
1639965970000|2021-12-20 02:06:10|1488.88|1472.88|1488.5|1472.5|1488.88|1472.88|1488.23|1472.23|6
1639965980000|2021-12-20 02:06:20|1489|1473|1488.4|1472.4|1489|1473|1488.4|1472.4|3
1639965990000|2021-12-20 02:06:30|1488.5|1472.5|1488.1|1472.1|1488.5|1472.5|1488.1|1472.1|3
1639966000000|2021-12-20 02:06:40|1487.98|1471.98|1487.98|1471.98|1487.98|1471.98|1487.98|1471.98|1
1639966010000|2021-12-20 02:06:50|1488.1|1472.1|1488.5|1472.5|1488.5|1472.5|1488.1|1472.1|2
1639966020000|2021-12-20 02:07:00|1488|1472|1487.48|1471.48|1488|1472|1487.48|1471.48|3
1639966030000|2021-12-20 02:07:10|1487.5|1471.5|1487.44|1471.44|1487.52|1471.52|1487.44|1471.44|3
1639966040000|2021-12-20 02:07:20|1487.5|1471.5|1487.34|1471.34|1487.5|1471.5|1487.24|1471.24|4
1639966050000|2021-12-20 02:07:30|1486.15|1470.15|1486.35|1470.35|1487.05|1471.05|1486.15|1470.15|5
1639966060000|2021-12-20 02:07:40|1485.85|1469.85|1485.5|1469.5|1485.85|1469.85|1485.5|1469.5|3
1639966080000|2021-12-20 02:08:00|1485.05|1469.05|1485.15|1469.15|1485.43|1469.43|1485.05|1469.05|5
1639966090000|2021-12-20 02:08:10|1485.5|1469.5|1485.8|1469.8|1486|1470|1485.28|1469.28|8
1639966100000|2021-12-20 02:08:20|1485.96|1469.96|1487.63|1471.63|1487.63|1471.63|1485.96|1469.96|9
1639966110000|2021-12-20 02:08:30|1487.57|1471.57|1487.95|1471.95|1488|1472|1487.55|1471.55|11
1639966120000|2021-12-20 02:08:40|1488|1472|1487.9|1471.9|1488.4|1472.4|1487.36|1471.36|11
1639966130000|2021-12-20 02:08:50|1487.5|1471.5|1487.44|1471.44|1487.9|1471.9|1487.44|1471.44|5
1639966140000|2021-12-20 02:09:00|1487.35|1471.35|1486.95|1470.95|1487.35|1471.35|1486.95|1470.95|4
1639966150000|2021-12-20 02:09:10|1487.35|1471.35|1487.5|1471.5|1487.5|1471.5|1487.35|1471.35|3
1639966160000|2021-12-20 02:09:20|1487.72|1471.72|1487.65|1471.65|1487.72|1471.72|1487.5|1471.5|7
1639966170000|2021-12-20 02:09:30|1487.59|1471.59|1487.35|1471.35|1487.59|1471.59|1487.13|1471.13|5
1639966180000|2021-12-20 02:09:40|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1
1639966190000|2021-12-20 02:09:50|1486.85|1470.85|1487.25|1471.25|1487.25|1471.25|1486.85|1470.85|3
1639966200000|2021-12-20 02:10:00|1487.35|1471.35|1487.45|1471.45|1487.45|1471.45|1487.35|1471.35|2
1639966210000|2021-12-20 02:10:10|1487.24|1471.24|1487.45|1471.45|1487.5|1471.5|1487.24|1471.24|4
1639966220000|2021-12-20 02:10:20|1487.5|1471.5|1488.13|1472.13|1488.13|1472.13|1487.39|1471.39|11
1639966230000|2021-12-20 02:10:30|1487.57|1471.57|1488.07|1472.07|1488.07|1472.07|1487.57|1471.57|5
1639966240000|2021-12-20 02:10:40|1488.38|1472.38|1488.38|1472.38|1488.38|1472.38|1488.38|1472.38|1
1639966250000|2021-12-20 02:10:50|1488.25|1472.25|1488.38|1472.38|1488.38|1472.38|1487.77|1471.77|6
1639966260000|2021-12-20 02:11:00|1488.26|1472.26|1488.57|1472.57|1488.57|1472.57|1488.26|1472.26|5
1639966270000|2021-12-20 02:11:10|1488.85|1472.85|1489.45|1473.45|1489.45|1473.45|1488.57|1472.57|6
1639966290000|2021-12-20 02:11:30|1489.32|1473.32|1489.03|1473.03|1489.32|1473.32|1488.82|1472.82|4
1639966300000|2021-12-20 02:11:40|1489.32|1473.32|1489.32|1473.32|1489.32|1473.32|1489.32|1473.32|1
1639966310000|2021-12-20 02:11:50|1489.23|1473.23|1488.87|1472.87|1489.23|1473.23|1488.67|1472.67|4
1639966320000|2021-12-20 02:12:00|1488.82|1472.82|1488.5|1472.5|1488.82|1472.82|1488.5|1472.5|3
1639966340000|2021-12-20 02:12:20|1488.41|1472.41|1488.4|1472.4|1488.5|1472.5|1488.4|1472.4|3
1639966350000|2021-12-20 02:12:30|1488|1472|1488.45|1472.45|1488.5|1472.5|1488|1472|5
1639966360000|2021-12-20 02:12:40|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1639966380000|2021-12-20 02:13:00|1488.7|1472.7|1488.7|1472.7|1488.7|1472.7|1488.7|1472.7|1
1639966400000|2021-12-20 02:13:20|1489|1473|1489.25|1473.25|1489.25|1473.25|1489|1473|6
1639966410000|2021-12-20 02:13:30|1489.47|1473.47|1489.45|1473.45|1489.47|1473.47|1489.45|1473.45|2
1639966420000|2021-12-20 02:13:40|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.31|1473.31|3
1639966430000|2021-12-20 02:13:50|1489.38|1473.38|1489.5|1473.5|1489.5|1473.5|1489|1473|7
1639966440000|2021-12-20 02:14:00|1489.14|1473.14|1489.2|1473.2|1489.27|1473.27|1488.8|1472.8|5
1639966450000|2021-12-20 02:14:10|1488.5|1472.5|1488.25|1472.25|1488.5|1472.5|1488.1|1472.1|5
1639966460000|2021-12-20 02:14:20|1488.5|1472.5|1488.75|1472.75|1488.76|1472.76|1488.44|1472.44|6
1639966470000|2021-12-20 02:14:30|1489.25|1473.25|1489.5|1473.5|1489.5|1473.5|1489.25|1473.25|3
1639966480000|2021-12-20 02:14:40|1489.38|1473.38|1489.5|1473.5|1489.65|1473.65|1489.38|1473.38|6
1639966490000|2021-12-20 02:14:50|1489.75|1473.75|1489.5|1473.5|1489.75|1473.75|1489.5|1473.5|6
1639966500000|2021-12-20 02:15:00|1489.88|1473.88|1490.13|1474.13|1490.13|1474.13|1489.5|1473.5|4
1639966510000|2021-12-20 02:15:10|1490.03|1474.03|1490.5|1474.5|1490.5|1474.5|1490.03|1474.03|5
1639966520000|2021-12-20 02:15:20|1490.63|1474.63|1492.5|1476.5|1492.61|1476.61|1490.5|1474.5|9
1639966530000|2021-12-20 02:15:30|1492.55|1476.55|1493.5|1477.5|1493.5|1477.5|1492.5|1476.5|11
1639966540000|2021-12-20 02:15:40|1493.59|1477.59|1493.5|1477.5|1493.59|1477.59|1493.2|1477.2|5
1639966550000|2021-12-20 02:15:50|1493.59|1477.59|1494.03|1478.03|1494.08|1478.08|1493.59|1477.59|4
1639966560000|2021-12-20 02:16:00|1494.32|1478.32|1494.39|1478.39|1494.67|1478.67|1493.8|1477.8|12
1639966570000|2021-12-20 02:16:10|1494.52|1478.52|1494.32|1478.32|1494.52|1478.52|1494.32|1478.32|3
1639966580000|2021-12-20 02:16:20|1494.4|1478.4|1495.05|1479.05|1495.05|1479.05|1493.99|1477.99|5
1639966590000|2021-12-20 02:16:30|1494.8|1478.8|1493.5|1477.5|1494.8|1478.8|1493.5|1477.5|6
1639966600000|2021-12-20 02:16:40|1493.22|1477.22|1493.22|1477.22|1493.22|1477.22|1493.22|1477.22|1
1639966610000|2021-12-20 02:16:50|1493|1477|1493.25|1477.25|1493.5|1477.5|1493|1477|7
1639966620000|2021-12-20 02:17:00|1493|1477|1493.25|1477.25|1493.25|1477.25|1493|1477|6
1639966630000|2021-12-20 02:17:10|1493|1477|1492.47|1476.47|1493.25|1477.25|1492.34|1476.34|13
1639966640000|2021-12-20 02:17:20|1492.74|1476.74|1492.5|1476.5|1492.77|1476.77|1492.5|1476.5|7
1639966650000|2021-12-20 02:17:30|1492.43|1476.43|1492.5|1476.5|1492.77|1476.77|1492.43|1476.43|6
1639966660000|2021-12-20 02:17:40|1492.69|1476.69|1492.87|1476.87|1492.87|1476.87|1492.5|1476.5|5
1639966670000|2021-12-20 02:17:50|1492.6|1476.6|1492.6|1476.6|1492.6|1476.6|1492.6|1476.6|1
1639966680000|2021-12-20 02:18:00|1492.7|1476.7|1494.35|1478.35|1494.35|1478.35|1492.7|1476.7|8
1639966690000|2021-12-20 02:18:10|1494.5|1478.5|1494.72|1478.72|1495|1479|1494.5|1478.5|5
1639966700000|2021-12-20 02:18:20|1495.15|1479.15|1495|1479|1495.15|1479.15|1495|1479|2
1639966710000|2021-12-20 02:18:30|1495.35|1479.35|1495|1479|1495.35|1479.35|1495|1479|2
1639966720000|2021-12-20 02:18:40|1495.4|1479.4|1495|1479|1495.4|1479.4|1495|1479|2
1639966730000|2021-12-20 02:18:50|1495.45|1479.45|1495.07|1479.07|1495.45|1479.45|1495|1479|5
1639966740000|2021-12-20 02:19:00|1495.22|1479.22|1495.22|1479.22|1495.22|1479.22|1495.21|1479.21|3
1639966750000|2021-12-20 02:19:10|1495.48|1479.48|1495.22|1479.22|1495.5|1479.5|1495.22|1479.22|4
1639966760000|2021-12-20 02:19:20|1495.5|1479.5|1495.5|1479.5|1495.63|1479.63|1494.89|1478.89|9
1639966770000|2021-12-20 02:19:30|1495.75|1479.75|1495.75|1479.75|1495.75|1479.75|1495.75|1479.75|1
1639966780000|2021-12-20 02:19:40|1495.5|1479.5|1496.35|1480.35|1496.5|1480.5|1495.5|1479.5|8
1639966790000|2021-12-20 02:19:50|1496.5|1480.5|1496.4|1480.4|1496.53|1480.53|1496.13|1480.13|9
1639966800000|2021-12-20 02:20:00|1495.9|1479.9|1496.46|1480.46|1496.46|1480.46|1495.73|1479.73|7
1639966810000|2021-12-20 02:20:10|1496.42|1480.42|1496.4|1480.4|1496.77|1480.77|1496.4|1480.4|6
1639966820000|2021-12-20 02:20:20|1496|1480|1496|1480|1496.22|1480.22|1496|1480|3
1639966830000|2021-12-20 02:20:30|1496.23|1480.23|1496.5|1480.5|1496.69|1480.69|1495.86|1479.86|7
1639966840000|2021-12-20 02:20:40|1496.6|1480.6|1496.6|1480.6|1496.82|1480.82|1496.45|1480.45|13
1639966850000|2021-12-20 02:20:50|1496.32|1480.32|1496.22|1480.22|1496.5|1480.5|1496.22|1480.22|6
1639966860000|2021-12-20 02:21:00|1496.14|1480.14|1494.56|1478.56|1496.14|1480.14|1494.5|1478.5|6
1639966870000|2021-12-20 02:21:10|1494.08|1478.08|1493.5|1477.5|1494.1|1478.1|1493.5|1477.5|4
1639966890000|2021-12-20 02:21:30|1492.9|1476.9|1493.5|1477.5|1493.5|1477.5|1492.65|1476.65|5
1639966900000|2021-12-20 02:21:40|1493.65|1477.65|1493.5|1477.5|1493.65|1477.65|1493.5|1477.5|2
1639966910000|2021-12-20 02:21:50|1493.8|1477.8|1492.98|1476.98|1493.8|1477.8|1492.98|1476.98|5
1639966920000|2021-12-20 02:22:00|1493.68|1477.68|1492.5|1476.5|1493.68|1477.68|1492.5|1476.5|11
1639966950000|2021-12-20 02:22:30|1492.6|1476.6|1493.25|1477.25|1493.25|1477.25|1492.6|1476.6|5
1639966960000|2021-12-20 02:22:40|1493.1|1477.1|1492.5|1476.5|1493.1|1477.1|1492.5|1476.5|3
1639966970000|2021-12-20 02:22:50|1492.44|1476.44|1492.5|1476.5|1492.5|1476.5|1492.35|1476.35|3
1639966980000|2021-12-20 02:23:00|1492|1476|1491.5|1475.5|1492|1476|1491.5|1475.5|2
1639966990000|2021-12-20 02:23:10|1491.1|1475.1|1491.5|1475.5|1491.5|1475.5|1490.9|1474.9|5
1639967000000|2021-12-20 02:23:20|1491.72|1475.72|1492.5|1476.5|1492.6|1476.6|1491.54|1475.54|9
1639967010000|2021-12-20 02:23:30|1492.13|1476.13|1492.45|1476.45|1492.5|1476.5|1492.13|1476.13|6
1639967020000|2021-12-20 02:23:40|1492.67|1476.67|1492.62|1476.62|1492.8|1476.8|1492.11|1476.11|7
1639967030000|2021-12-20 02:23:50|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1639967040000|2021-12-20 02:24:00|1492.62|1476.62|1493.5|1477.5|1493.62|1477.62|1492.62|1476.62|4
1639967050000|2021-12-20 02:24:10|1493.55|1477.55|1494.5|1478.5|1494.97|1478.97|1493.55|1477.55|7
1639967060000|2021-12-20 02:24:20|1495.5|1479.5|1495.15|1479.15|1495.56|1479.56|1494.59|1478.59|8
1639967070000|2021-12-20 02:24:30|1494.7|1478.7|1495|1479|1495|1479|1494.6|1478.6|4
1639967080000|2021-12-20 02:24:40|1495.12|1479.12|1495|1479|1495.62|1479.62|1495|1479|5
1639967090000|2021-12-20 02:24:50|1495.32|1479.32|1495.26|1479.26|1495.82|1479.82|1495|1479|10
1639967100000|2021-12-20 02:25:00|1495.64|1479.64|1495|1479|1495.64|1479.64|1495|1479|12
1639967110000|2021-12-20 02:25:10|1495.32|1479.32|1495|1479|1495.39|1479.39|1495|1479|8
1639967130000|2021-12-20 02:25:30|1495.1|1479.1|1495|1479|1495.32|1479.32|1495|1479|7
1639967140000|2021-12-20 02:25:40|1495.2|1479.2|1495.13|1479.13|1495.25|1479.25|1494.88|1478.88|7
1639967150000|2021-12-20 02:25:50|1495.4|1479.4|1494.5|1478.5|1495.4|1479.4|1494.5|1478.5|2
1639967160000|2021-12-20 02:26:00|1494.75|1478.75|1494.5|1478.5|1494.87|1478.87|1494.36|1478.36|8
1639967170000|2021-12-20 02:26:10|1494.8|1478.8|1494.65|1478.65|1494.8|1478.8|1494.65|1478.65|2
1639967180000|2021-12-20 02:26:20|1494.8|1478.8|1495.5|1479.5|1495.56|1479.56|1494.8|1478.8|5
1639967200000|2021-12-20 02:26:40|1495.75|1479.75|1495.75|1479.75|1496.25|1480.25|1495.5|1479.5|5
1639967210000|2021-12-20 02:26:50|1495.5|1479.5|1497.82|1481.82|1498.2|1482.2|1495.5|1479.5|16
1639967220000|2021-12-20 02:27:00|1497.75|1481.75|1498.08|1482.08|1498.4|1482.4|1497.75|1481.75|10
1639967230000|2021-12-20 02:27:10|1498|1482|1498.55|1482.55|1498.59|1482.59|1498|1482|9
1639967240000|2021-12-20 02:27:20|1498.59|1482.59|1498.59|1482.59|1498.59|1482.59|1498.59|1482.59|1
1639967250000|2021-12-20 02:27:30|1498.5|1482.5|1498.34|1482.34|1498.5|1482.5|1498.34|1482.34|2
1639967260000|2021-12-20 02:27:40|1498.5|1482.5|1498.84|1482.84|1499.1|1483.1|1498.5|1482.5|7
1639967270000|2021-12-20 02:27:50|1499.05|1483.05|1498.84|1482.84|1499.22|1483.22|1498.84|1482.84|3
1639967280000|2021-12-20 02:28:00|1499.01|1483.01|1498.5|1482.5|1499.01|1483.01|1498.5|1482.5|6
1639967290000|2021-12-20 02:28:10|1498.81|1482.81|1496.31|1480.31|1498.81|1482.81|1496.1|1480.1|11
1639967300000|2021-12-20 02:28:20|1496.36|1480.36|1496.21|1480.21|1496.36|1480.36|1496.21|1480.21|3
1639967310000|2021-12-20 02:28:30|1496.36|1480.36|1495.5|1479.5|1496.36|1480.36|1494.8|1478.8|17
1639967320000|2021-12-20 02:28:40|1495.45|1479.45|1495.5|1479.5|1495.94|1479.94|1495.45|1479.45|5
1639967350000|2021-12-20 02:29:10|1494.55|1478.55|1494.55|1478.55|1494.55|1478.55|1494.55|1478.55|1
1639967360000|2021-12-20 02:29:20|1494.59|1478.59|1495.09|1479.09|1495.09|1479.09|1494.59|1478.59|3
1639967370000|2021-12-20 02:29:30|1495.18|1479.18|1495.09|1479.09|1495.18|1479.18|1495.09|1479.09|2
1639967380000|2021-12-20 02:29:40|1495.22|1479.22|1495.45|1479.45|1495.5|1479.5|1495.09|1479.09|4
1639967390000|2021-12-20 02:29:50|1495.5|1479.5|1495.65|1479.65|1495.65|1479.65|1495.12|1479.12|5
1639967400000|2021-12-20 02:30:00|1495.1|1479.1|1494|1478|1495.3|1479.3|1494|1478|6
1639967410000|2021-12-20 02:30:10|1493.5|1477.5|1492.04|1476.04|1494|1478|1492.04|1476.04|15
1639967420000|2021-12-20 02:30:20|1492|1476|1493.2|1477.2|1493.2|1477.2|1492|1476|10
1639967430000|2021-12-20 02:30:30|1493|1477|1492.75|1476.75|1493.2|1477.2|1492.5|1476.5|12
1639967440000|2021-12-20 02:30:40|1492.5|1476.5|1492.5|1476.5|1492.92|1476.92|1492.5|1476.5|4
1639967450000|2021-12-20 02:30:50|1492.9|1476.9|1493.5|1477.5|1493.5|1477.5|1492.9|1476.9|4
1639967460000|2021-12-20 02:31:00|1493.55|1477.55|1494|1478|1494.17|1478.17|1493.5|1477.5|6
1639967470000|2021-12-20 02:31:10|1494.09|1478.09|1494.19|1478.19|1494.19|1478.19|1494|1478|3
1639967480000|2021-12-20 02:31:20|1494.25|1478.25|1494.38|1478.38|1494.38|1478.38|1494.25|1478.25|2
1639967490000|2021-12-20 02:31:30|1494.25|1478.25|1495.25|1479.25|1495.25|1479.25|1494.25|1478.25|6
1639967500000|2021-12-20 02:31:40|1494.9|1478.9|1494.9|1478.9|1494.9|1478.9|1494.9|1478.9|1
1639967510000|2021-12-20 02:31:50|1495.18|1479.18|1496|1480|1496|1480|1495|1479|6
1639967520000|2021-12-20 02:32:00|1496.5|1480.5|1496.13|1480.13|1496.5|1480.5|1496|1480|17
1639967530000|2021-12-20 02:32:10|1496|1480|1495.5|1479.5|1496.3|1480.3|1495.5|1479.5|3
1639967540000|2021-12-20 02:32:20|1495.9|1479.9|1496.1|1480.1|1496.1|1480.1|1495.88|1479.88|3
1639967550000|2021-12-20 02:32:30|1496|1480|1496.63|1480.63|1496.68|1480.68|1496|1480|7
1639967560000|2021-12-20 02:32:40|1496.5|1480.5|1496.5|1480.5|1496.53|1480.53|1496.5|1480.5|3
1639967570000|2021-12-20 02:32:50|1496.46|1480.46|1497.41|1481.41|1497.49|1481.49|1496.46|1480.46|6
1639967580000|2021-12-20 02:33:00|1497.56|1481.56|1497.58|1481.58|1497.58|1481.58|1497.5|1481.5|5
1639967590000|2021-12-20 02:33:10|1497.63|1481.63|1497.64|1481.64|1497.89|1481.89|1497.45|1481.45|9
1639967600000|2021-12-20 02:33:20|1497.5|1481.5|1497.37|1481.37|1497.64|1481.64|1497.37|1481.37|5
1639967610000|2021-12-20 02:33:30|1497.51|1481.51|1497.34|1481.34|1497.51|1481.51|1497.22|1481.22|6
1639967620000|2021-12-20 02:33:40|1497.3|1481.3|1496.55|1480.55|1497.35|1481.35|1496.55|1480.55|4
1639967630000|2021-12-20 02:33:50|1496.5|1480.5|1496.53|1480.53|1496.8|1480.8|1496.38|1480.38|14
1639967640000|2021-12-20 02:34:00|1496.5|1480.5|1496.63|1480.63|1496.63|1480.63|1496.45|1480.45|5
1639967650000|2021-12-20 02:34:10|1496.5|1480.5|1497.36|1481.36|1497.49|1481.49|1496.5|1480.5|13
1639967660000|2021-12-20 02:34:20|1497.45|1481.45|1497.5|1481.5|1497.65|1481.65|1497.45|1481.45|6
1639967670000|2021-12-20 02:34:30|1497.65|1481.65|1498.5|1482.5|1498.95|1482.95|1497.65|1481.65|15
1639967680000|2021-12-20 02:34:40|1498.6|1482.6|1498.9|1482.9|1499.15|1483.15|1498.5|1482.5|7
1639967690000|2021-12-20 02:34:50|1499|1483|1497.71|1481.71|1499|1483|1497.62|1481.62|13
1639967700000|2021-12-20 02:35:00|1497.88|1481.88|1498|1482|1498.15|1482.15|1496.5|1480.5|15
1639967710000|2021-12-20 02:35:10|1497.79|1481.79|1498|1482|1498|1482|1497.5|1481.5|10
1639967720000|2021-12-20 02:35:20|1498.4|1482.4|1498.5|1482.5|1498.75|1482.75|1498.4|1482.4|3
1639967730000|2021-12-20 02:35:30|1498.55|1482.55|1498.5|1482.5|1498.55|1482.55|1498.22|1482.22|7
1639967740000|2021-12-20 02:35:40|1499|1483|1498.5|1482.5|1499|1483|1498|1482|13
1639967760000|2021-12-20 02:36:00|1498.4|1482.4|1498|1482|1498.4|1482.4|1498|1482|2
1639967770000|2021-12-20 02:36:10|1497.5|1481.5|1497.5|1481.5|1498|1482|1497.37|1481.37|10
1639967780000|2021-12-20 02:36:20|1497.75|1481.75|1498.45|1482.45|1498.5|1482.5|1497.75|1481.75|9
1639967790000|2021-12-20 02:36:30|1498.5|1482.5|1499|1483|1499|1483|1498.45|1482.45|13
1639967800000|2021-12-20 02:36:40|1498.75|1482.75|1498.45|1482.45|1498.75|1482.75|1498.45|1482.45|11
1639967830000|2021-12-20 02:37:10|1498.25|1482.25|1497.5|1481.5|1498.45|1482.45|1497.5|1481.5|4
1639967840000|2021-12-20 02:37:20|1497.6|1481.6|1497.05|1481.05|1497.6|1481.6|1497.05|1481.05|3
1639967850000|2021-12-20 02:37:30|1496.7|1480.7|1496.7|1480.7|1496.7|1480.7|1496.7|1480.7|1
1639967860000|2021-12-20 02:37:40|1496.5|1480.5|1496.72|1480.72|1496.72|1480.72|1496.4|1480.4|6
1639967870000|2021-12-20 02:37:50|1496.79|1480.79|1497.5|1481.5|1497.5|1481.5|1496.75|1480.75|6
1639967880000|2021-12-20 02:38:00|1497.15|1481.15|1497.5|1481.5|1497.5|1481.5|1497.15|1481.15|2
1639967890000|2021-12-20 02:38:10|1497.72|1481.72|1498.05|1482.05|1498.4|1482.4|1497.72|1481.72|4
1639967900000|2021-12-20 02:38:20|1497.93|1481.93|1499|1483|1499.15|1483.15|1497.93|1481.93|10
1639967910000|2021-12-20 02:38:30|1499.4|1483.4|1499.5|1483.5|1499.5|1483.5|1499.4|1483.4|2
1639967920000|2021-12-20 02:38:40|1499.56|1483.56|1499.5|1483.5|1499.85|1483.85|1499.5|1483.5|5
1639967930000|2021-12-20 02:38:50|1499.9|1483.9|1499.9|1483.9|1499.9|1483.9|1499.9|1483.9|1
1639967940000|2021-12-20 02:39:00|1499.7|1483.7|1500.57|1484.57|1500.57|1484.57|1499.7|1483.7|6
1639967950000|2021-12-20 02:39:10|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.35|1484.35|5
1639967960000|2021-12-20 02:39:20|1500.59|1484.59|1500.59|1484.59|1500.59|1484.59|1500.5|1484.5|5
1639967970000|2021-12-20 02:39:30|1500.38|1484.38|1500.25|1484.25|1500.5|1484.5|1500.25|1484.25|6
1639967980000|2021-12-20 02:39:40|1500|1484|1499.13|1483.13|1500|1484|1498.5|1482.5|9
1639967990000|2021-12-20 02:39:50|1499.5|1483.5|1499.13|1483.13|1499.5|1483.5|1499.13|1483.13|2
1639968000000|2021-12-20 02:40:00|1499.14|1483.14|1499.5|1483.5|1499.55|1483.55|1499.13|1483.13|7
1639968010000|2021-12-20 02:40:10|1499|1483|1498.22|1482.22|1499|1483|1497.87|1481.87|4
1639968030000|2021-12-20 02:40:30|1498.08|1482.08|1498.22|1482.22|1498.22|1482.22|1497.7|1481.7|4
1639968050000|2021-12-20 02:40:50|1498.47|1482.47|1499.6|1483.6|1500.08|1484.08|1498.47|1482.47|12
1639968060000|2021-12-20 02:41:00|1499.8|1483.8|1499.79|1483.79|1499.91|1483.91|1499.68|1483.68|4
1639968070000|2021-12-20 02:41:10|1499.69|1483.69|1499.38|1483.38|1499.83|1483.83|1499.25|1483.25|9
1639968080000|2021-12-20 02:41:20|1499.18|1483.18|1499.25|1483.25|1499.25|1483.25|1499.18|1483.18|2
1639968090000|2021-12-20 02:41:30|1498.6|1482.6|1498.6|1482.6|1498.6|1482.6|1498.6|1482.6|1
1639968100000|2021-12-20 02:41:40|1498.5|1482.5|1497.75|1481.75|1498.5|1482.5|1497.75|1481.75|2
1639968110000|2021-12-20 02:41:50|1497.5|1481.5|1497.5|1481.5|1497.69|1481.69|1497|1481|9
1639968120000|2021-12-20 02:42:00|1497.41|1481.41|1496.26|1480.26|1497.5|1481.5|1496.26|1480.26|6
1639968130000|2021-12-20 02:42:10|1496|1480|1495.18|1479.18|1496|1480|1494.7|1478.7|7
1639968150000|2021-12-20 02:42:30|1495.68|1479.68|1496.03|1480.03|1496.34|1480.34|1495.68|1479.68|6
1639968160000|2021-12-20 02:42:40|1496.12|1480.12|1495.97|1479.97|1496.12|1480.12|1495.9|1479.9|3
1639968170000|2021-12-20 02:42:50|1495.49|1479.49|1495.16|1479.16|1495.49|1479.49|1495.16|1479.16|4
1639968180000|2021-12-20 02:43:00|1494.75|1478.75|1495.16|1479.16|1495.21|1479.21|1494.41|1478.41|14
1639968190000|2021-12-20 02:43:10|1494.75|1478.75|1496.09|1480.09|1496.09|1480.09|1494.75|1478.75|9
1639968200000|2021-12-20 02:43:20|1496.04|1480.04|1496.79|1480.79|1497.08|1481.08|1495.5|1479.5|17
1639968210000|2021-12-20 02:43:30|1496.86|1480.86|1496.83|1480.83|1496.86|1480.86|1496.5|1480.5|9
1639968220000|2021-12-20 02:43:40|1496.99|1480.99|1496.82|1480.82|1496.99|1480.99|1496.53|1480.53|13
1639968230000|2021-12-20 02:43:50|1496.86|1480.86|1496.94|1480.94|1497.06|1481.06|1496.44|1480.44|13
1639968240000|2021-12-20 02:44:00|1496.97|1480.97|1496.95|1480.95|1497.03|1481.03|1496.53|1480.53|11
1639968250000|2021-12-20 02:44:10|1496.97|1480.97|1496.5|1480.5|1497.28|1481.28|1496.5|1480.5|11
1639968260000|2021-12-20 02:44:20|1496.52|1480.52|1496.52|1480.52|1496.52|1480.52|1496.4|1480.4|3
1639968270000|2021-12-20 02:44:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1639968280000|2021-12-20 02:44:40|1496.52|1480.52|1496.31|1480.31|1496.52|1480.52|1496.31|1480.31|2
1639968290000|2021-12-20 02:44:50|1496.01|1480.01|1496.79|1480.79|1496.93|1480.93|1496.01|1480.01|6
1639968300000|2021-12-20 02:45:00|1497|1481|1496.21|1480.21|1497|1481|1496.21|1480.21|8
1639968310000|2021-12-20 02:45:10|1495.71|1479.71|1495.27|1479.27|1495.71|1479.71|1495.27|1479.27|4
1639968320000|2021-12-20 02:45:20|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1639968330000|2021-12-20 02:45:30|1495.25|1479.25|1495.54|1479.54|1495.54|1479.54|1495.02|1479.02|10
1639968340000|2021-12-20 02:45:40|1495.53|1479.53|1495.52|1479.52|1495.53|1479.53|1495.5|1479.5|3
1639968350000|2021-12-20 02:45:50|1496.02|1480.02|1496.27|1480.27|1496.35|1480.35|1496.02|1480.02|3
1639968360000|2021-12-20 02:46:00|1495.85|1479.85|1495.41|1479.41|1496.27|1480.27|1495.41|1479.41|7
1639968370000|2021-12-20 02:46:10|1495.91|1479.91|1496.25|1480.25|1496.25|1480.25|1495.91|1479.91|5
1639968380000|2021-12-20 02:46:20|1496.45|1480.45|1496.93|1480.93|1496.93|1480.93|1496.1|1480.1|5
1639968390000|2021-12-20 02:46:30|1496.98|1480.98|1497.45|1481.45|1497.45|1481.45|1496.98|1480.98|3
1639968400000|2021-12-20 02:46:40|1497.34|1481.34|1497.11|1481.11|1497.5|1481.5|1497|1481|8
1639968410000|2021-12-20 02:46:50|1497.35|1481.35|1497.11|1481.11|1497.35|1481.35|1497.11|1481.11|2
1639968420000|2021-12-20 02:47:00|1497.3|1481.3|1496.18|1480.18|1497.3|1481.3|1496.17|1480.17|13
1639968430000|2021-12-20 02:47:10|1496.33|1480.33|1496.34|1480.34|1496.34|1480.34|1496.33|1480.33|2
1639968440000|2021-12-20 02:47:20|1496.5|1480.5|1497.27|1481.27|1497.3|1481.3|1496.5|1480.5|8
1639968450000|2021-12-20 02:47:30|1497.1|1481.1|1496.65|1480.65|1497.1|1481.1|1496.65|1480.65|5
1639968460000|2021-12-20 02:47:40|1497.07|1481.07|1496.5|1480.5|1497.45|1481.45|1496.46|1480.46|10
1639968470000|2021-12-20 02:47:50|1496.4|1480.4|1495.74|1479.74|1496.4|1480.4|1495.74|1479.74|3
1639968480000|2021-12-20 02:48:00|1495.75|1479.75|1495.25|1479.25|1495.75|1479.75|1495.25|1479.25|4
1639968490000|2021-12-20 02:48:10|1495.02|1479.02|1494.8|1478.8|1495.15|1479.15|1494.42|1478.42|16
1639968500000|2021-12-20 02:48:20|1494.82|1478.82|1495.02|1479.02|1495.17|1479.17|1494.82|1478.82|8
1639968510000|2021-12-20 02:48:30|1495.04|1479.04|1495.22|1479.22|1495.3|1479.3|1494.68|1478.68|10
1639968520000|2021-12-20 02:48:40|1495.09|1479.09|1494.54|1478.54|1495.18|1479.18|1494.54|1478.54|9
1639968530000|2021-12-20 02:48:50|1494.5|1478.5|1494.5|1478.5|1494.51|1478.51|1494.44|1478.44|5
1639968540000|2021-12-20 02:49:00|1494.51|1478.51|1493.2|1477.2|1494.51|1478.51|1493.2|1477.2|6
1639968550000|2021-12-20 02:49:10|1492.8|1476.8|1492.46|1476.46|1492.8|1476.8|1492.46|1476.46|2
1639968560000|2021-12-20 02:49:20|1492.5|1476.5|1492.24|1476.24|1492.5|1476.5|1492.24|1476.24|4
1639968570000|2021-12-20 02:49:30|1491.74|1475.74|1490.94|1474.94|1491.74|1475.74|1490.94|1474.94|7
1639968580000|2021-12-20 02:49:40|1490.44|1474.44|1489.96|1473.96|1490.5|1474.5|1489.96|1473.96|7
1639968590000|2021-12-20 02:49:50|1490|1474|1490.22|1474.22|1490.22|1474.22|1489.5|1473.5|5
1639968600000|2021-12-20 02:50:00|1490.03|1474.03|1490.21|1474.21|1490.22|1474.22|1490.03|1474.03|6
1639968610000|2021-12-20 02:50:10|1490|1474|1489.5|1473.5|1490|1474|1489.4|1473.4|4
1639968620000|2021-12-20 02:50:20|1489.45|1473.45|1489.45|1473.45|1489.45|1473.45|1489.45|1473.45|1
1639968650000|2021-12-20 02:50:50|1489.37|1473.37|1489.07|1473.07|1489.37|1473.37|1489.07|1473.07|3
1639968660000|2021-12-20 02:51:00|1489.09|1473.09|1489.4|1473.4|1489.4|1473.4|1489.08|1473.08|3
1639968670000|2021-12-20 02:51:10|1489|1473|1487.94|1471.94|1489|1473|1487.94|1471.94|3
1639968680000|2021-12-20 02:51:20|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1639968690000|2021-12-20 02:51:30|1488|1472|1487.5|1471.5|1488|1472|1487.4|1471.4|9
1639968700000|2021-12-20 02:51:40|1487.79|1471.79|1488.78|1472.78|1488.78|1472.78|1487.79|1471.79|6
1639968710000|2021-12-20 02:51:50|1488.95|1472.95|1489.97|1473.97|1490|1474|1488.95|1472.95|8
1639968720000|2021-12-20 02:52:00|1489.86|1473.86|1489|1473|1489.86|1473.86|1489|1473|8
1639968730000|2021-12-20 02:52:10|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.35|1472.35|3
1639968750000|2021-12-20 02:52:30|1488.26|1472.26|1488.34|1472.34|1488.34|1472.34|1488.26|1472.26|4
1639968760000|2021-12-20 02:52:40|1488.45|1472.45|1488.87|1472.87|1488.87|1472.87|1488.45|1472.45|5
1639968770000|2021-12-20 02:52:50|1488.82|1472.82|1488.55|1472.55|1488.82|1472.82|1488.12|1472.12|8
1639968780000|2021-12-20 02:53:00|1488.33|1472.33|1488.12|1472.12|1488.72|1472.72|1488.11|1472.11|6
1639968790000|2021-12-20 02:53:10|1487.96|1471.96|1487.5|1471.5|1488.07|1472.07|1487.5|1471.5|7
1639968800000|2021-12-20 02:53:20|1487.82|1471.82|1488.31|1472.31|1488.31|1472.31|1487.5|1471.5|7
1639968810000|2021-12-20 02:53:30|1488.09|1472.09|1488.09|1472.09|1488.25|1472.25|1487.59|1471.59|12
1639968820000|2021-12-20 02:53:40|1488.12|1472.12|1488.13|1472.13|1488.13|1472.13|1488.12|1472.12|2
1639968830000|2021-12-20 02:53:50|1488.34|1472.34|1488.85|1472.85|1488.85|1472.85|1488.34|1472.34|10
1639968840000|2021-12-20 02:54:00|1488.35|1472.35|1488.75|1472.75|1489|1473|1488.35|1472.35|6
1639968850000|2021-12-20 02:54:10|1488.5|1472.5|1487.44|1471.44|1488.5|1472.5|1487.44|1471.44|7
1639968860000|2021-12-20 02:54:20|1487.36|1471.36|1487.43|1471.43|1487.43|1471.43|1487.36|1471.36|2
1639968870000|2021-12-20 02:54:30|1487.42|1471.42|1487.16|1471.16|1487.42|1471.42|1487.09|1471.09|5
1639968880000|2021-12-20 02:54:40|1487.04|1471.04|1486.22|1470.22|1487.16|1471.16|1486.22|1470.22|7
1639968890000|2021-12-20 02:54:50|1486.14|1470.14|1487.64|1471.64|1487.67|1471.67|1485.94|1469.94|16
1639968900000|2021-12-20 02:55:00|1487.45|1471.45|1486.07|1470.07|1487.5|1471.5|1486.03|1470.03|10
1639968910000|2021-12-20 02:55:10|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.37|1469.37|3
1639968920000|2021-12-20 02:55:20|1485.37|1469.37|1485.19|1469.19|1485.37|1469.37|1484.99|1468.99|6
1639968930000|2021-12-20 02:55:30|1485.1|1469.1|1485.33|1469.33|1485.35|1469.35|1485.1|1469.1|7
1639968940000|2021-12-20 02:55:40|1485.44|1469.44|1485.45|1469.45|1485.5|1469.5|1485.33|1469.33|8
1639968950000|2021-12-20 02:55:50|1485.4|1469.4|1485.39|1469.39|1485.5|1469.5|1485.39|1469.39|4
1639968960000|2021-12-20 02:56:00|1485.37|1469.37|1485.5|1469.5|1485.5|1469.5|1485.2|1469.2|6
1639968970000|2021-12-20 02:56:10|1485.47|1469.47|1485.5|1469.5|1486.04|1470.04|1485.17|1469.17|7
1639968980000|2021-12-20 02:56:20|1486.75|1470.75|1486.5|1470.5|1486.75|1470.75|1486.25|1470.25|4
1639968990000|2021-12-20 02:56:30|1486.37|1470.37|1488.69|1472.69|1488.74|1472.74|1485.7|1469.7|10
1639969000000|2021-12-20 02:56:40|1487.73|1471.73|1487.99|1471.99|1487.99|1471.99|1487.49|1471.49|5
1639969010000|2021-12-20 02:56:50|1487.88|1471.88|1488.24|1472.24|1488.3|1472.3|1487.88|1471.88|5
1639969020000|2021-12-20 02:57:00|1487.9|1471.9|1488|1472|1488|1472|1487.57|1471.57|6
1639969030000|2021-12-20 02:57:10|1487.96|1471.96|1488|1472|1488|1472|1487.96|1471.96|2
1639969050000|2021-12-20 02:57:30|1488.09|1472.09|1488.1|1472.1|1488.39|1472.39|1488.09|1472.09|4
1639969060000|2021-12-20 02:57:40|1488.31|1472.31|1488.85|1472.85|1489.03|1473.03|1488.31|1472.31|4
1639969070000|2021-12-20 02:57:50|1489.41|1473.41|1489.41|1473.41|1489.41|1473.41|1489.41|1473.41|1
1639969080000|2021-12-20 02:58:00|1489.5|1473.5|1487.95|1471.95|1489.99|1473.99|1487.95|1471.95|16
1639969090000|2021-12-20 02:58:10|1487.96|1471.96|1487|1471|1487.96|1471.96|1486.91|1470.91|14
1639969100000|2021-12-20 02:58:20|1486.98|1470.98|1487.25|1471.25|1487.25|1471.25|1486.96|1470.96|7
1639969110000|2021-12-20 02:58:30|1487.18|1471.18|1487.98|1471.98|1487.98|1471.98|1487.18|1471.18|5
1639969120000|2021-12-20 02:58:40|1487.99|1471.99|1488.3|1472.3|1488.3|1472.3|1487.99|1471.99|3
1639969130000|2021-12-20 02:58:50|1488.14|1472.14|1487.96|1471.96|1488.14|1472.14|1487.96|1471.96|2
1639969140000|2021-12-20 02:59:00|1488|1472|1488|1472|1488|1472|1488|1472|1
1639969150000|2021-12-20 02:59:10|1487.96|1471.96|1488.81|1472.81|1488.88|1472.88|1487.92|1471.92|8
1639969160000|2021-12-20 02:59:20|1489.45|1473.45|1489.1|1473.1|1489.45|1473.45|1489.09|1473.09|5
1639969170000|2021-12-20 02:59:30|1489.3|1473.3|1489.15|1473.15|1489.3|1473.3|1489.15|1473.15|2
1639969180000|2021-12-20 02:59:40|1489.35|1473.35|1489.35|1473.35|1489.35|1473.35|1489.1|1473.1|4
1639969190000|2021-12-20 02:59:50|1489.14|1473.14|1489.72|1473.72|1489.72|1473.72|1488.95|1472.95|4
1639969200000|2021-12-20 03:00:00|1489.5|1473.5|1489.23|1473.23|1489.5|1473.5|1489.22|1473.22|4
1639969210000|2021-12-20 03:00:10|1489.73|1473.73|1489.9|1473.9|1490.15|1474.15|1489.73|1473.73|5
1639969220000|2021-12-20 03:00:20|1490|1474|1488.25|1472.25|1490|1474|1488.25|1472.25|13
1639969230000|2021-12-20 03:00:30|1488.24|1472.24|1487.3|1471.3|1488.24|1472.24|1487.3|1471.3|5
1639969240000|2021-12-20 03:00:40|1487|1471|1486.55|1470.55|1487|1471|1486.45|1470.45|4
1639969250000|2021-12-20 03:00:50|1486.45|1470.45|1487.16|1471.16|1487.25|1471.25|1486.45|1470.45|6
1639969260000|2021-12-20 03:01:00|1487.66|1471.66|1487.9|1471.9|1487.9|1471.9|1487.6|1471.6|3
1639969270000|2021-12-20 03:01:10|1487.5|1471.5|1487.5|1471.5|1487.91|1471.91|1487.41|1471.41|9
1639969280000|2021-12-20 03:01:20|1487.75|1471.75|1487.3|1471.3|1488|1472|1487.22|1471.22|7
1639969290000|2021-12-20 03:01:30|1487.13|1471.13|1487.35|1471.35|1487.37|1471.37|1487.13|1471.13|6
1639969300000|2021-12-20 03:01:40|1487.5|1471.5|1489.02|1473.02|1489.02|1473.02|1487.5|1471.5|12
1639969310000|2021-12-20 03:01:50|1489.45|1473.45|1489.69|1473.69|1490.17|1474.17|1489.41|1473.41|7
1639969320000|2021-12-20 03:02:00|1489.7|1473.7|1490.19|1474.19|1490.19|1474.19|1489.69|1473.69|7
1639969330000|2021-12-20 03:02:10|1490.2|1474.2|1490.43|1474.43|1490.5|1474.5|1490.06|1474.06|5
1639969340000|2021-12-20 03:02:20|1490.5|1474.5|1490.45|1474.45|1490.5|1474.5|1490.45|1474.45|2
1639969350000|2021-12-20 03:02:30|1490.5|1474.5|1490.17|1474.17|1490.5|1474.5|1490.17|1474.17|5
1639969360000|2021-12-20 03:02:40|1490.18|1474.18|1489.95|1473.95|1490.18|1474.18|1489.78|1473.78|4
1639969370000|2021-12-20 03:02:50|1490.35|1474.35|1490.5|1474.5|1490.5|1474.5|1490.35|1474.35|2
1639969380000|2021-12-20 03:03:00|1490.7|1474.7|1490.5|1474.5|1490.7|1474.7|1490.5|1474.5|2
1639969390000|2021-12-20 03:03:10|1490.23|1474.23|1490.35|1474.35|1490.5|1474.5|1490.17|1474.17|7
1639969400000|2021-12-20 03:03:20|1490.36|1474.36|1490.35|1474.35|1490.36|1474.36|1490.35|1474.35|2
1639969410000|2021-12-20 03:03:30|1490.17|1474.17|1490.17|1474.17|1490.3|1474.3|1490.17|1474.17|3
1639969420000|2021-12-20 03:03:40|1490.06|1474.06|1489.98|1473.98|1490.25|1474.25|1489.98|1473.98|4
1639969430000|2021-12-20 03:03:50|1490.11|1474.11|1490.24|1474.24|1490.24|1474.24|1490.11|1474.11|3
1639969440000|2021-12-20 03:04:00|1490.34|1474.34|1490.21|1474.21|1490.34|1474.34|1490.21|1474.21|3
1639969450000|2021-12-20 03:04:10|1490.2|1474.2|1490.5|1474.5|1490.65|1474.65|1490.2|1474.2|8
1639969460000|2021-12-20 03:04:20|1490.33|1474.33|1490.58|1474.58|1490.59|1474.59|1490.28|1474.28|14
1639969470000|2021-12-20 03:04:30|1490.5|1474.5|1490.2|1474.2|1490.6|1474.6|1490.2|1474.2|13
1639969480000|2021-12-20 03:04:40|1490.11|1474.11|1490.16|1474.16|1490.16|1474.16|1490.08|1474.08|8
1639969490000|2021-12-20 03:04:50|1490.5|1474.5|1490.48|1474.48|1490.73|1474.73|1490.48|1474.48|6
1639969500000|2021-12-20 03:05:00|1490.5|1474.5|1490.5|1474.5|1490.85|1474.85|1490.5|1474.5|5
1639969510000|2021-12-20 03:05:10|1490.55|1474.55|1490.46|1474.46|1490.55|1474.55|1490.41|1474.41|9
1639969520000|2021-12-20 03:05:20|1490.41|1474.41|1490.5|1474.5|1490.5|1474.5|1490.41|1474.41|8
1639969530000|2021-12-20 03:05:30|1490.46|1474.46|1490.43|1474.43|1490.56|1474.56|1490.41|1474.41|8
1639969540000|2021-12-20 03:05:40|1490.3|1474.3|1490.3|1474.3|1490.5|1474.5|1490.03|1474.03|7
1639969550000|2021-12-20 03:05:50|1490.43|1474.43|1490.43|1474.43|1490.43|1474.43|1490.3|1474.3|3
1639969560000|2021-12-20 03:06:00|1490.5|1474.5|1490.58|1474.58|1490.68|1474.68|1490.42|1474.42|7
1639969570000|2021-12-20 03:06:10|1490.63|1474.63|1490.63|1474.63|1490.88|1474.88|1490.61|1474.61|6
1639969580000|2021-12-20 03:06:20|1490.54|1474.54|1490.54|1474.54|1490.63|1474.63|1490.54|1474.54|5
1639969590000|2021-12-20 03:06:30|1490.69|1474.69|1490.69|1474.69|1490.69|1474.69|1490.69|1474.69|1
1639969600000|2021-12-20 03:06:40|1490.83|1474.83|1491.72|1475.72|1492|1476|1490.83|1474.83|8
1639969610000|2021-12-20 03:06:50|1491.5|1475.5|1492.3|1476.3|1492.3|1476.3|1491.5|1475.5|8
1639969620000|2021-12-20 03:07:00|1492.22|1476.22|1492|1476|1492.3|1476.3|1491.58|1475.58|9
1639969630000|2021-12-20 03:07:10|1491.59|1475.59|1491.5|1475.5|1492.09|1476.09|1491.5|1475.5|7
1639969640000|2021-12-20 03:07:20|1491.28|1475.28|1491.28|1475.28|1491.29|1475.29|1491.28|1475.28|3
1639969660000|2021-12-20 03:07:40|1490.78|1474.78|1490.5|1474.5|1490.78|1474.78|1490.22|1474.22|3
1639969670000|2021-12-20 03:07:50|1490.72|1474.72|1490.72|1474.72|1491|1475|1490.5|1474.5|6
1639969680000|2021-12-20 03:08:00|1490.5|1474.5|1491.05|1475.05|1491.05|1475.05|1490.5|1474.5|13
1639969690000|2021-12-20 03:08:10|1490.8|1474.8|1490.8|1474.8|1490.8|1474.8|1490.8|1474.8|1
1639969700000|2021-12-20 03:08:20|1491.45|1475.45|1491.75|1475.75|1491.93|1475.93|1491.27|1475.27|11
1639969710000|2021-12-20 03:08:30|1492|1476|1491.88|1475.88|1492|1476|1491.5|1475.5|9
1639969720000|2021-12-20 03:08:40|1491.5|1475.5|1491.35|1475.35|1491.88|1475.88|1491.35|1475.35|4
1639969730000|2021-12-20 03:08:50|1491.28|1475.28|1490.53|1474.53|1491.28|1475.28|1490.5|1474.5|12
1639969740000|2021-12-20 03:09:00|1490.58|1474.58|1489.57|1473.57|1490.58|1474.58|1489.57|1473.57|11
1639969750000|2021-12-20 03:09:10|1489.86|1473.86|1489.86|1473.86|1490.07|1474.07|1489.57|1473.57|8
1639969760000|2021-12-20 03:09:20|1489.57|1473.57|1490.07|1474.07|1490.07|1474.07|1489.57|1473.57|9
1639969770000|2021-12-20 03:09:30|1489.86|1473.86|1490.01|1474.01|1490.01|1474.01|1489.86|1473.86|5
1639969780000|2021-12-20 03:09:40|1490.17|1474.17|1489.7|1473.7|1490.23|1474.23|1489.7|1473.7|6
1639969790000|2021-12-20 03:09:50|1489.71|1473.71|1490.42|1474.42|1490.87|1474.87|1489.71|1473.71|7
1639969800000|2021-12-20 03:10:00|1490.35|1474.35|1489.54|1473.54|1490.35|1474.35|1489.54|1473.54|8
1639969810000|2021-12-20 03:10:10|1489.57|1473.57|1488.5|1472.5|1490.04|1474.04|1488.5|1472.5|9
1639969820000|2021-12-20 03:10:20|1488.65|1472.65|1489.57|1473.57|1489.57|1473.57|1488.58|1472.58|7
1639969830000|2021-12-20 03:10:30|1489.5|1473.5|1490.1|1474.1|1490.1|1474.1|1489.47|1473.47|8
1639969840000|2021-12-20 03:10:40|1490.12|1474.12|1490.76|1474.76|1490.8|1474.8|1489.7|1473.7|7
1639969850000|2021-12-20 03:10:50|1491.25|1475.25|1491|1475|1491.25|1475.25|1490.39|1474.39|6
1639969860000|2021-12-20 03:11:00|1490.75|1474.75|1491.24|1475.24|1491.27|1475.27|1490.75|1474.75|10
1639969870000|2021-12-20 03:11:10|1491.5|1475.5|1491.64|1475.64|1491.72|1475.72|1491.35|1475.35|7
1639969880000|2021-12-20 03:11:20|1491.72|1475.72|1492|1476|1492|1476|1491.5|1475.5|7
1639969890000|2021-12-20 03:11:30|1491.5|1475.5|1491.16|1475.16|1491.5|1475.5|1491.16|1475.16|5
1639969900000|2021-12-20 03:11:40|1491.15|1475.15|1491.17|1475.17|1491.25|1475.25|1491.15|1475.15|4
1639969910000|2021-12-20 03:11:50|1490.75|1474.75|1490.44|1474.44|1490.75|1474.75|1490.44|1474.44|3
1639969920000|2021-12-20 03:12:00|1490.94|1474.94|1490.8|1474.8|1490.94|1474.94|1490.66|1474.66|3
1639969930000|2021-12-20 03:12:10|1490.84|1474.84|1490.84|1474.84|1490.84|1474.84|1490.84|1474.84|1
1639969940000|2021-12-20 03:12:20|1490.87|1474.87|1491.4|1475.4|1491.45|1475.45|1490.87|1474.87|3
1639969950000|2021-12-20 03:12:30|1491.08|1475.08|1490.99|1474.99|1491.08|1475.08|1490.99|1474.99|3
1639969970000|2021-12-20 03:12:50|1491.08|1475.08|1490.75|1474.75|1491.08|1475.08|1490.5|1474.5|10
1639969980000|2021-12-20 03:13:00|1490.71|1474.71|1490.72|1474.72|1490.72|1474.72|1490.47|1474.47|4
1639970000000|2021-12-20 03:13:20|1491.4|1475.4|1491.5|1475.5|1491.5|1475.5|1491.18|1475.18|6
1639970010000|2021-12-20 03:13:30|1491.44|1475.44|1491.39|1475.39|1491.44|1475.44|1490.9|1474.9|6
1639970020000|2021-12-20 03:13:40|1491.25|1475.25|1491.34|1475.34|1491.45|1475.45|1491.25|1475.25|5
1639970030000|2021-12-20 03:13:50|1491.45|1475.45|1491.39|1475.39|1491.45|1475.45|1491.3|1475.3|3
1639970040000|2021-12-20 03:14:00|1491.25|1475.25|1491.39|1475.39|1491.39|1475.39|1490.5|1474.5|9
1639970050000|2021-12-20 03:14:10|1491.11|1475.11|1489.5|1473.5|1491.11|1475.11|1489.5|1473.5|7
1639970060000|2021-12-20 03:14:20|1489.43|1473.43|1489.14|1473.14|1489.43|1473.43|1489.14|1473.14|5
1639970070000|2021-12-20 03:14:30|1489.15|1473.15|1489|1473|1489.15|1473.15|1489|1473|3
1639970090000|2021-12-20 03:14:50|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1639970100000|2021-12-20 03:15:00|1488.31|1472.31|1487.5|1471.5|1488.31|1472.31|1487|1471|10
1639970120000|2021-12-20 03:15:20|1487.4|1471.4|1486.8|1470.8|1487.4|1471.4|1486.8|1470.8|5
1639970140000|2021-12-20 03:15:40|1486.69|1470.69|1485.8|1469.8|1486.69|1470.69|1485.8|1469.8|7
1639970150000|2021-12-20 03:15:50|1485.65|1469.65|1485.65|1469.65|1485.65|1469.65|1485.65|1469.65|1
1639970160000|2021-12-20 03:16:00|1485.5|1469.5|1484.75|1468.75|1485.5|1469.5|1484.75|1468.75|2
1639970170000|2021-12-20 03:16:10|1484.65|1468.65|1485.22|1469.22|1485.33|1469.33|1484.5|1468.5|17
1639970180000|2021-12-20 03:16:20|1485.15|1469.15|1484.9|1468.9|1486.07|1470.07|1484.9|1468.9|16
1639970190000|2021-12-20 03:16:30|1484.6|1468.6|1482.62|1466.62|1484.6|1468.6|1482.62|1466.62|6
1639970200000|2021-12-20 03:16:40|1482.56|1466.56|1483.13|1467.13|1483.35|1467.35|1482.48|1466.48|10
1639970210000|2021-12-20 03:16:50|1483.45|1467.45|1483.35|1467.35|1483.45|1467.45|1483.21|1467.21|3
1639970220000|2021-12-20 03:17:00|1483.5|1467.5|1482.62|1466.62|1483.5|1467.5|1482.62|1466.62|8
1639970230000|2021-12-20 03:17:10|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639970250000|2021-12-20 03:17:30|1482.72|1466.72|1482.5|1466.5|1482.72|1466.72|1482.5|1466.5|4
1639970260000|2021-12-20 03:17:40|1482.62|1466.62|1482.45|1466.45|1482.62|1466.62|1482.45|1466.45|4
1639970280000|2021-12-20 03:18:00|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639970290000|2021-12-20 03:18:10|1482.15|1466.15|1482.15|1466.15|1482.15|1466.15|1482.15|1466.15|1
1639970300000|2021-12-20 03:18:20|1481.65|1465.65|1481.94|1465.94|1481.94|1465.94|1481.65|1465.65|2
1639970310000|2021-12-20 03:18:30|1481.65|1465.65|1481.65|1465.65|1481.8|1465.8|1481.65|1465.65|3
1639970320000|2021-12-20 03:18:40|1481.45|1465.45|1480.82|1464.82|1481.45|1465.45|1480.6|1464.6|6
1639970330000|2021-12-20 03:18:50|1480.6|1464.6|1480.6|1464.6|1480.82|1464.82|1480.6|1464.6|3
1639970340000|2021-12-20 03:19:00|1480.65|1464.65|1480.65|1464.65|1480.65|1464.65|1480.65|1464.65|1
1639970360000|2021-12-20 03:19:20|1480.6|1464.6|1480.23|1464.23|1480.6|1464.6|1480.23|1464.23|3
1639970370000|2021-12-20 03:19:30|1479.83|1463.83|1480.3|1464.3|1480.3|1464.3|1479.73|1463.73|6
1639970380000|2021-12-20 03:19:40|1480.45|1464.45|1480.45|1464.45|1480.45|1464.45|1480.45|1464.45|1
1639970390000|2021-12-20 03:19:50|1480.34|1464.34|1480.23|1464.23|1480.34|1464.34|1480.23|1464.23|3
1639970410000|2021-12-20 03:20:10|1479.99|1463.99|1479.99|1463.99|1479.99|1463.99|1479.7|1463.7|3
1639970420000|2021-12-20 03:20:20|1479.7|1463.7|1479.5|1463.5|1479.99|1463.99|1479.5|1463.5|5
1639970430000|2021-12-20 03:20:30|1479.42|1463.42|1478.55|1462.55|1479.42|1463.42|1478.52|1462.52|4
1639970440000|2021-12-20 03:20:40|1478.1|1462.1|1477.5|1461.5|1478.1|1462.1|1477.5|1461.5|5
1639970450000|2021-12-20 03:20:50|1477.72|1461.72|1478|1462|1478|1462|1477.5|1461.5|5
1639970460000|2021-12-20 03:21:00|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1
1639970470000|2021-12-20 03:21:10|1477.53|1461.53|1477.81|1461.81|1478.31|1462.31|1477.5|1461.5|9
1639970480000|2021-12-20 03:21:20|1478.19|1462.19|1477.65|1461.65|1478.19|1462.19|1477.65|1461.65|5
1639970490000|2021-12-20 03:21:30|1477.5|1461.5|1476.65|1460.65|1477.5|1461.5|1476.65|1460.65|6
1639970510000|2021-12-20 03:21:50|1476.5|1460.5|1476.79|1460.79|1477.08|1461.08|1476.33|1460.33|12
1639970520000|2021-12-20 03:22:00|1477.07|1461.07|1476.41|1460.41|1477.08|1461.08|1476.41|1460.41|5
1639970530000|2021-12-20 03:22:10|1476.35|1460.35|1476.35|1460.35|1476.4|1460.4|1475.98|1459.98|10
1639970540000|2021-12-20 03:22:20|1476.36|1460.36|1477.5|1461.5|1477.5|1461.5|1476.36|1460.36|10
1639970550000|2021-12-20 03:22:30|1477.34|1461.34|1477.12|1461.12|1477.34|1461.34|1477.01|1461.01|6
1639970560000|2021-12-20 03:22:40|1477.25|1461.25|1477.12|1461.12|1477.29|1461.29|1477.1|1461.1|6
1639970570000|2021-12-20 03:22:50|1477.72|1461.72|1478.22|1462.22|1478.22|1462.22|1477.72|1461.72|3
1639970580000|2021-12-20 03:23:00|1478.5|1462.5|1479.69|1463.69|1479.69|1463.69|1478.5|1462.5|6
1639970590000|2021-12-20 03:23:10|1479.57|1463.57|1479.5|1463.5|1480|1464|1479.5|1463.5|3
1639970600000|2021-12-20 03:23:20|1479.23|1463.23|1479.35|1463.35|1479.5|1463.5|1479.23|1463.23|6
1639970610000|2021-12-20 03:23:30|1479.16|1463.16|1479.07|1463.07|1479.16|1463.16|1478.94|1462.94|5
1639970620000|2021-12-20 03:23:40|1479.22|1463.22|1478.75|1462.75|1479.22|1463.22|1478.5|1462.5|7
1639970630000|2021-12-20 03:23:50|1479|1463|1478.79|1462.79|1479|1463|1478.75|1462.75|3
1639970640000|2021-12-20 03:24:00|1479|1463|1479|1463|1479|1463|1478.5|1462.5|8
1639970650000|2021-12-20 03:24:10|1479.5|1463.5|1479.44|1463.44|1479.5|1463.5|1479.44|1463.44|2
1639970660000|2021-12-20 03:24:20|1479.1|1463.1|1479.25|1463.25|1479.5|1463.5|1479.1|1463.1|3
1639970670000|2021-12-20 03:24:30|1479.2|1463.2|1478.13|1462.13|1479.2|1463.2|1478.13|1462.13|4
1639970680000|2021-12-20 03:24:40|1478.14|1462.14|1478.13|1462.13|1478.14|1462.14|1478.13|1462.13|2
1639970690000|2021-12-20 03:24:50|1478.3|1462.3|1478.13|1462.13|1478.3|1462.3|1478.13|1462.13|2
1639970700000|2021-12-20 03:25:00|1478.24|1462.24|1477.53|1461.53|1478.3|1462.3|1477.5|1461.5|7
1639970710000|2021-12-20 03:25:10|1477.64|1461.64|1477.12|1461.12|1477.64|1461.64|1477.12|1461.12|3
1639970720000|2021-12-20 03:25:20|1477.36|1461.36|1477.12|1461.12|1477.45|1461.45|1477.12|1461.12|3
1639970730000|2021-12-20 03:25:30|1476.62|1460.62|1476.62|1460.62|1476.62|1460.62|1476.62|1460.62|1
1639970740000|2021-12-20 03:25:40|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1
1639970750000|2021-12-20 03:25:50|1476.6|1460.6|1476.6|1460.6|1476.6|1460.6|1476.6|1460.6|1
1639970760000|2021-12-20 03:26:00|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639970810000|2021-12-20 03:26:50|1476.35|1460.35|1476.5|1460.5|1476.5|1460.5|1476.35|1460.35|2
1639970820000|2021-12-20 03:27:00|1476.38|1460.38|1476.5|1460.5|1476.5|1460.5|1476.38|1460.38|2
1639970830000|2021-12-20 03:27:10|1476.16|1460.16|1476|1460|1476.16|1460.16|1475.5|1459.5|10
1639970840000|2021-12-20 03:27:20|1475.69|1459.69|1477.12|1461.12|1477.4|1461.4|1475.69|1459.69|11
1639970850000|2021-12-20 03:27:30|1477.45|1461.45|1478.06|1462.06|1478.06|1462.06|1477.45|1461.45|5
1639970870000|2021-12-20 03:27:50|1478.16|1462.16|1478.16|1462.16|1478.16|1462.16|1478.16|1462.16|1
1639970880000|2021-12-20 03:28:00|1478.45|1462.45|1479|1463|1479|1463|1478.45|1462.45|4
1639970890000|2021-12-20 03:28:10|1478.72|1462.72|1478.9|1462.9|1479|1463|1478.72|1462.72|7
1639970900000|2021-12-20 03:28:20|1478.5|1462.5|1478.45|1462.45|1478.5|1462.5|1478.45|1462.45|2
1639970910000|2021-12-20 03:28:30|1478.11|1462.11|1477.89|1461.89|1478.15|1462.15|1477.89|1461.89|5
1639970920000|2021-12-20 03:28:40|1477.83|1461.83|1477.17|1461.17|1477.83|1461.83|1477.17|1461.17|3
1639970930000|2021-12-20 03:28:50|1476.67|1460.67|1476.33|1460.33|1476.67|1460.67|1476.33|1460.33|2
1639970940000|2021-12-20 03:29:00|1475.83|1459.83|1475.83|1459.83|1476.21|1460.21|1475.83|1459.83|3
1639970950000|2021-12-20 03:29:10|1476.05|1460.05|1476.2|1460.2|1476.33|1460.33|1475.7|1459.7|6
1639970970000|2021-12-20 03:29:30|1475.5|1459.5|1475.5|1459.5|1476.33|1460.33|1475.5|1459.5|8
1639970980000|2021-12-20 03:29:40|1475.72|1459.72|1475.79|1459.79|1476.33|1460.33|1475.5|1459.5|10
1639970990000|2021-12-20 03:29:50|1475.97|1459.97|1476.15|1460.15|1476.15|1460.15|1475.97|1459.97|4
1639971000000|2021-12-20 03:30:00|1475.83|1459.83|1475.8|1459.8|1476.15|1460.15|1475.8|1459.8|4
1639971010000|2021-12-20 03:30:10|1476.05|1460.05|1476.67|1460.67|1476.95|1460.95|1476.05|1460.05|7
1639971020000|2021-12-20 03:30:20|1476.95|1460.95|1477.15|1461.15|1477.45|1461.45|1476.95|1460.95|4
1639971030000|2021-12-20 03:30:30|1477.5|1461.5|1477.69|1461.69|1477.69|1461.69|1477.5|1461.5|2
1639971040000|2021-12-20 03:30:40|1477.5|1461.5|1478|1462|1478|1462|1477.5|1461.5|3
1639971050000|2021-12-20 03:30:50|1477.69|1461.69|1477.69|1461.69|1478|1462|1477.69|1461.69|3
1639971060000|2021-12-20 03:31:00|1477.9|1461.9|1477.35|1461.35|1477.9|1461.9|1477.35|1461.35|8
1639971070000|2021-12-20 03:31:10|1477.23|1461.23|1477.15|1461.15|1477.23|1461.23|1477.15|1461.15|2
1639971090000|2021-12-20 03:31:30|1477.05|1461.05|1477.05|1461.05|1477.05|1461.05|1477.05|1461.05|1
1639971100000|2021-12-20 03:31:40|1477.15|1461.15|1477.64|1461.64|1477.64|1461.64|1477.15|1461.15|8
1639971110000|2021-12-20 03:31:50|1478.25|1462.25|1478|1462|1478.25|1462.25|1478|1462|2
1639971120000|2021-12-20 03:32:00|1478.1|1462.1|1478.61|1462.61|1478.61|1462.61|1478|1462|7
1639971130000|2021-12-20 03:32:10|1478.67|1462.67|1478.5|1462.5|1478.67|1462.67|1478.5|1462.5|2
1639971140000|2021-12-20 03:32:20|1478.45|1462.45|1478.45|1462.45|1478.45|1462.45|1478.45|1462.45|1
1639971150000|2021-12-20 03:32:30|1478.73|1462.73|1478.61|1462.61|1478.73|1462.73|1478.51|1462.51|6
1639971160000|2021-12-20 03:32:40|1479.08|1463.08|1478.5|1462.5|1479.08|1463.08|1478.5|1462.5|4
1639971180000|2021-12-20 03:33:00|1478.23|1462.23|1478.15|1462.15|1478.23|1462.23|1478.15|1462.15|2
1639971190000|2021-12-20 03:33:10|1478.2|1462.2|1478.59|1462.59|1478.59|1462.59|1478.2|1462.2|7
1639971200000|2021-12-20 03:33:20|1478.85|1462.85|1480.3|1464.3|1480.3|1464.3|1478.85|1462.85|7
1639971210000|2021-12-20 03:33:30|1480.39|1464.39|1480.5|1464.5|1480.5|1464.5|1480.39|1464.39|2
1639971220000|2021-12-20 03:33:40|1480.83|1464.83|1480.91|1464.91|1480.91|1464.91|1480.24|1464.24|6
1639971230000|2021-12-20 03:33:50|1481|1465|1480.79|1464.79|1481.1|1465.1|1480.79|1464.79|4
1639971240000|2021-12-20 03:34:00|1481.25|1465.25|1481.15|1465.15|1481.25|1465.25|1481.15|1465.15|2
1639971250000|2021-12-20 03:34:10|1480.9|1464.9|1481.3|1465.3|1481.3|1465.3|1480.5|1464.5|7
1639971260000|2021-12-20 03:34:20|1481.4|1465.4|1481.5|1465.5|1481.5|1465.5|1481.3|1465.3|4
1639971270000|2021-12-20 03:34:30|1481.38|1465.38|1480.5|1464.5|1481.38|1465.38|1480.5|1464.5|4
1639971280000|2021-12-20 03:34:40|1481|1465|1481.22|1465.22|1481.22|1465.22|1480.5|1464.5|12
1639971290000|2021-12-20 03:34:50|1481|1465|1481.22|1465.22|1481.22|1465.22|1481|1465|2
1639971300000|2021-12-20 03:35:00|1481|1465|1481|1465|1481|1465|1481|1465|1
1639971310000|2021-12-20 03:35:10|1481.22|1465.22|1481|1465|1481.22|1465.22|1481|1465|2
1639971320000|2021-12-20 03:35:20|1481.22|1465.22|1481.69|1465.69|1481.82|1465.82|1481|1465|12
1639971330000|2021-12-20 03:35:30|1481.5|1465.5|1482.35|1466.35|1482.35|1466.35|1481.5|1465.5|11
1639971340000|2021-12-20 03:35:40|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639971350000|2021-12-20 03:35:50|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1
1639971360000|2021-12-20 03:36:00|1482.15|1466.15|1482|1466|1482.15|1466.15|1482|1466|2
1639971370000|2021-12-20 03:36:10|1481.79|1465.79|1481.5|1465.5|1482.1|1466.1|1481.5|1465.5|7
1639971390000|2021-12-20 03:36:30|1481.29|1465.29|1480.3|1464.3|1481.29|1465.29|1480.3|1464.3|4
1639971400000|2021-12-20 03:36:40|1479.99|1463.99|1479.49|1463.49|1479.99|1463.99|1479.49|1463.49|2
1639971410000|2021-12-20 03:36:50|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1639971430000|2021-12-20 03:37:10|1479.15|1463.15|1479.15|1463.15|1479.15|1463.15|1479.15|1463.15|1
1639971440000|2021-12-20 03:37:20|1478.65|1462.65|1477.5|1461.5|1478.65|1462.65|1477.5|1461.5|7
1639971450000|2021-12-20 03:37:30|1477.35|1461.35|1477.45|1461.45|1477.45|1461.45|1477.35|1461.35|2
1639971460000|2021-12-20 03:37:40|1477.39|1461.39|1477.61|1461.61|1477.61|1461.61|1477.19|1461.19|6
1639971470000|2021-12-20 03:37:50|1477.39|1461.39|1476.87|1460.87|1477.5|1461.5|1476.87|1460.87|8
1639971480000|2021-12-20 03:38:00|1477.17|1461.17|1477.17|1461.17|1477.17|1461.17|1476.72|1460.72|3
1639971490000|2021-12-20 03:38:10|1477.5|1461.5|1477.39|1461.39|1477.72|1461.72|1477.39|1461.39|4
1639971500000|2021-12-20 03:38:20|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1
1639971510000|2021-12-20 03:38:30|1477.4|1461.4|1477.4|1461.4|1477.4|1461.4|1477.4|1461.4|1
1639971520000|2021-12-20 03:38:40|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1
1639971530000|2021-12-20 03:38:50|1477.2|1461.2|1477.5|1461.5|1477.5|1461.5|1477.2|1461.2|2
1639971540000|2021-12-20 03:39:00|1477.2|1461.2|1477|1461|1477.2|1461.2|1477|1461|2
1639971550000|2021-12-20 03:39:10|1477.1|1461.1|1477.72|1461.72|1477.72|1461.72|1477.1|1461.1|5
1639971560000|2021-12-20 03:39:20|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1
1639971570000|2021-12-20 03:39:30|1477.22|1461.22|1477.45|1461.45|1477.45|1461.45|1477.22|1461.22|3
1639971580000|2021-12-20 03:39:40|1478|1462|1478.16|1462.16|1478.16|1462.16|1478|1462|3
1639971590000|2021-12-20 03:39:50|1478.35|1462.35|1478.54|1462.54|1478.54|1462.54|1478.35|1462.35|2
1639971600000|2021-12-20 03:40:00|1478.62|1462.62|1480.64|1464.64|1480.7|1464.7|1478.62|1462.62|9
1639971610000|2021-12-20 03:40:10|1480.67|1464.67|1481.39|1465.39|1481.39|1465.39|1480.67|1464.67|5
1639971620000|2021-12-20 03:40:20|1481.32|1465.32|1480.79|1464.79|1481.45|1465.45|1480.79|1464.79|6
1639971630000|2021-12-20 03:40:30|1480.5|1464.5|1480.81|1464.81|1480.81|1464.81|1480.5|1464.5|3
1639971640000|2021-12-20 03:40:40|1480.52|1464.52|1481.5|1465.5|1481.5|1465.5|1480.5|1464.5|10
1639971650000|2021-12-20 03:40:50|1481.15|1465.15|1481|1465|1481.15|1465.15|1480.41|1464.41|7
1639971660000|2021-12-20 03:41:00|1480.53|1464.53|1480.39|1464.39|1480.53|1464.53|1480.27|1464.27|8
1639971670000|2021-12-20 03:41:10|1480.77|1464.77|1480.5|1464.5|1480.77|1464.77|1480.39|1464.39|3
1639971680000|2021-12-20 03:41:20|1480.88|1464.88|1480.38|1464.38|1481|1465|1480.38|1464.38|5
1639971690000|2021-12-20 03:41:30|1480.5|1464.5|1481|1465|1481|1465|1480.5|1464.5|4
1639971700000|2021-12-20 03:41:40|1481.25|1465.25|1480.82|1464.82|1481.25|1465.25|1480.75|1464.75|5
1639971710000|2021-12-20 03:41:50|1481|1465|1482|1466|1482.1|1466.1|1481|1465|12
1639971720000|2021-12-20 03:42:00|1481.92|1465.92|1481.92|1465.92|1481.92|1465.92|1481.92|1465.92|1
1639971730000|2021-12-20 03:42:10|1482.22|1466.22|1482.09|1466.09|1482.22|1466.22|1481.97|1465.97|7
1639971740000|2021-12-20 03:42:20|1481.98|1465.98|1481.94|1465.94|1482|1466|1481.7|1465.7|5
1639971750000|2021-12-20 03:42:30|1482|1466|1482|1466|1482|1466|1482|1466|1
1639971760000|2021-12-20 03:42:40|1482.36|1466.36|1482.45|1466.45|1482.45|1466.45|1482.36|1466.36|2
1639971770000|2021-12-20 03:42:50|1482.7|1466.7|1482.75|1466.75|1482.75|1466.75|1482.5|1466.5|4
1639971780000|2021-12-20 03:43:00|1482.5|1466.5|1482.5|1466.5|1483|1467|1482.5|1466.5|5
1639971790000|2021-12-20 03:43:10|1482.38|1466.38|1482.15|1466.15|1482.45|1466.45|1481.65|1465.65|8
1639971800000|2021-12-20 03:43:20|1482.34|1466.34|1482.29|1466.29|1482.34|1466.34|1482.15|1466.15|3
1639971810000|2021-12-20 03:43:30|1482|1466|1481|1465|1482.35|1466.35|1480.6|1464.6|9
1639971820000|2021-12-20 03:43:40|1480.89|1464.89|1481.33|1465.33|1481.5|1465.5|1480.89|1464.89|6
1639971840000|2021-12-20 03:44:00|1481.11|1465.11|1480.61|1464.61|1481.11|1465.11|1480.61|1464.61|3
1639971850000|2021-12-20 03:44:10|1480.5|1464.5|1479.87|1463.87|1480.5|1464.5|1479.87|1463.87|4
1639971860000|2021-12-20 03:44:20|1480.07|1464.07|1480|1464|1480.1|1464.1|1480|1464|5
1639971870000|2021-12-20 03:44:30|1479.95|1463.95|1479.5|1463.5|1480|1464|1479.17|1463.17|5
1639971880000|2021-12-20 03:44:40|1479.41|1463.41|1478.6|1462.6|1479.41|1463.41|1478.6|1462.6|4
1639971900000|2021-12-20 03:45:00|1478.82|1462.82|1478.6|1462.6|1478.93|1462.93|1478.55|1462.55|6
1639971910000|2021-12-20 03:45:10|1478.85|1462.85|1478.89|1462.89|1479.1|1463.1|1478.85|1462.85|4
1639971920000|2021-12-20 03:45:20|1478.94|1462.94|1481.1|1465.1|1481.1|1465.1|1478.94|1462.94|9
1639971930000|2021-12-20 03:45:30|1480.85|1464.85|1481|1465|1481|1465|1480.5|1464.5|4
1639971950000|2021-12-20 03:45:50|1481.16|1465.16|1481.22|1465.22|1481.22|1465.22|1481.16|1465.16|2
1639971960000|2021-12-20 03:46:00|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639971970000|2021-12-20 03:46:10|1481.75|1465.75|1482.5|1466.5|1482.69|1466.69|1481.75|1465.75|8
1639971980000|2021-12-20 03:46:20|1482.39|1466.39|1482.9|1466.9|1483|1467|1482.17|1466.17|8
1639971990000|2021-12-20 03:46:30|1482.5|1466.5|1482.92|1466.92|1483|1467|1482.5|1466.5|9
1639972000000|2021-12-20 03:46:40|1483.4|1467.4|1484|1468|1484|1468|1483.28|1467.28|10
1639972010000|2021-12-20 03:46:50|1483.87|1467.87|1483.37|1467.37|1483.87|1467.87|1483.37|1467.37|2
1639972020000|2021-12-20 03:47:00|1483.33|1467.33|1483.5|1467.5|1483.5|1467.5|1483.33|1467.33|4
1639972030000|2021-12-20 03:47:10|1484|1468|1484.02|1468.02|1484.02|1468.02|1483.51|1467.51|8
1639972040000|2021-12-20 03:47:20|1484.2|1468.2|1484.2|1468.2|1484.2|1468.2|1484.2|1468.2|1
1639972050000|2021-12-20 03:47:30|1484|1468|1483.87|1467.87|1484|1468|1483.86|1467.86|5
1639972060000|2021-12-20 03:47:40|1483.37|1467.37|1483.72|1467.72|1483.72|1467.72|1483.23|1467.23|6
1639972070000|2021-12-20 03:47:50|1483.75|1467.75|1484.45|1468.45|1484.45|1468.45|1483.5|1467.5|11
1639972080000|2021-12-20 03:48:00|1484.5|1468.5|1484.88|1468.88|1485|1469|1484.5|1468.5|8
1639972090000|2021-12-20 03:48:10|1485|1469|1484.83|1468.83|1485|1469|1484.36|1468.36|12
1639972100000|2021-12-20 03:48:20|1485|1469|1486.75|1470.75|1486.89|1470.89|1485|1469|14
1639972110000|2021-12-20 03:48:30|1486.5|1470.5|1485.5|1469.5|1487.25|1471.25|1485.5|1469.5|7
1639972120000|2021-12-20 03:48:40|1485.9|1469.9|1485.75|1469.75|1486|1470|1485.5|1469.5|7
1639972130000|2021-12-20 03:48:50|1486|1470|1485.5|1469.5|1486|1470|1485.5|1469.5|7
1639972140000|2021-12-20 03:49:00|1485.41|1469.41|1485.62|1469.62|1486.11|1470.11|1485.41|1469.41|6
1639972150000|2021-12-20 03:49:10|1485.87|1469.87|1485.6|1469.6|1486.1|1470.1|1485.6|1469.6|10
1639972160000|2021-12-20 03:49:20|1485.5|1469.5|1485.5|1469.5|1485.55|1469.55|1485.45|1469.45|5
1639972170000|2021-12-20 03:49:30|1485.2|1469.2|1484.5|1468.5|1485.2|1469.2|1484.5|1468.5|4
1639972180000|2021-12-20 03:49:40|1485|1469|1485|1469|1485.5|1469.5|1484.5|1468.5|6
1639972190000|2021-12-20 03:49:50|1485.4|1469.4|1485.81|1469.81|1485.81|1469.81|1485.05|1469.05|11
1639972200000|2021-12-20 03:50:00|1485.75|1469.75|1486.12|1470.12|1486.12|1470.12|1485.75|1469.75|2
1639972210000|2021-12-20 03:50:10|1486.25|1470.25|1486.75|1470.75|1486.75|1470.75|1486.23|1470.23|6
1639972220000|2021-12-20 03:50:20|1486.7|1470.7|1486.31|1470.31|1486.7|1470.7|1486.31|1470.31|10
1639972230000|2021-12-20 03:50:30|1486.07|1470.07|1486.03|1470.03|1486.15|1470.15|1486.03|1470.03|5
1639972240000|2021-12-20 03:50:40|1486.02|1470.02|1486.66|1470.66|1486.91|1470.91|1486.02|1470.02|10
1639972250000|2021-12-20 03:50:50|1486.69|1470.69|1487.15|1471.15|1487.2|1471.2|1486.69|1470.69|8
1639972260000|2021-12-20 03:51:00|1487|1471|1486.2|1470.2|1487|1471|1486.2|1470.2|6
1639972270000|2021-12-20 03:51:10|1486.12|1470.12|1486.2|1470.2|1486.3|1470.3|1486.12|1470.12|5
1639972280000|2021-12-20 03:51:20|1486|1470|1486.33|1470.33|1486.33|1470.33|1486|1470|3
1639972290000|2021-12-20 03:51:30|1486.3|1470.3|1486.61|1470.61|1486.8|1470.8|1486.3|1470.3|9
1639972300000|2021-12-20 03:51:40|1486.36|1470.36|1486.11|1470.11|1486.36|1470.36|1485.99|1469.99|4
1639972310000|2021-12-20 03:51:50|1485.9|1469.9|1486.01|1470.01|1486.01|1470.01|1485.9|1469.9|4
1639972320000|2021-12-20 03:52:00|1485.9|1469.9|1486.18|1470.18|1486.27|1470.27|1485.9|1469.9|6
1639972330000|2021-12-20 03:52:10|1486.47|1470.47|1486.73|1470.73|1486.99|1470.99|1486.47|1470.47|13
1639972340000|2021-12-20 03:52:20|1486.5|1470.5|1487.24|1471.24|1487.24|1471.24|1486.5|1470.5|7
1639972350000|2021-12-20 03:52:30|1486.79|1470.79|1486.67|1470.67|1486.79|1470.79|1486.5|1470.5|3
1639972360000|2021-12-20 03:52:40|1487.2|1471.2|1486.95|1470.95|1487.22|1471.22|1486.95|1470.95|5
1639972370000|2021-12-20 03:52:50|1487.14|1471.14|1487.05|1471.05|1487.14|1471.14|1487.05|1471.05|2
1639972380000|2021-12-20 03:53:00|1486.95|1470.95|1487.19|1471.19|1487.19|1471.19|1486.71|1470.71|6
1639972390000|2021-12-20 03:53:10|1486.94|1470.94|1486.94|1470.94|1486.94|1470.94|1486.94|1470.94|1
1639972400000|2021-12-20 03:53:20|1487.29|1471.29|1486.95|1470.95|1487.29|1471.29|1486.94|1470.94|15
1639972410000|2021-12-20 03:53:30|1486.55|1470.55|1486.14|1470.14|1486.55|1470.55|1486.14|1470.14|5
1639972420000|2021-12-20 03:53:40|1486.35|1470.35|1486.35|1470.35|1486.35|1470.35|1486.35|1470.35|1
1639972430000|2021-12-20 03:53:50|1486.14|1470.14|1485.64|1469.64|1486.14|1470.14|1485.64|1469.64|5
1639972440000|2021-12-20 03:54:00|1485.55|1469.55|1484.5|1468.5|1485.55|1469.55|1484.5|1468.5|6
1639972450000|2021-12-20 03:54:10|1484.75|1468.75|1484.48|1468.48|1484.75|1468.75|1484.48|1468.48|5
1639972460000|2021-12-20 03:54:20|1484.45|1468.45|1483.35|1467.35|1484.45|1468.45|1483.35|1467.35|4
1639972470000|2021-12-20 03:54:30|1483.75|1467.75|1483.35|1467.35|1483.75|1467.75|1483.35|1467.35|2
1639972480000|2021-12-20 03:54:40|1483.57|1467.57|1483.35|1467.35|1483.57|1467.57|1483.35|1467.35|2
1639972490000|2021-12-20 03:54:50|1483.5|1467.5|1483.7|1467.7|1483.7|1467.7|1483.5|1467.5|5
1639972500000|2021-12-20 03:55:00|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1639972510000|2021-12-20 03:55:10|1483.7|1467.7|1483.11|1467.11|1483.7|1467.7|1482.76|1466.76|5
1639972520000|2021-12-20 03:55:20|1482.61|1466.61|1482.54|1466.54|1482.61|1466.61|1482.54|1466.54|2
1639972530000|2021-12-20 03:55:30|1482.61|1466.61|1482.5|1466.5|1482.61|1466.61|1482.44|1466.44|6
1639972540000|2021-12-20 03:55:40|1482.2|1466.2|1481.94|1465.94|1482.44|1466.44|1481.94|1465.94|3
1639972550000|2021-12-20 03:55:50|1482.44|1466.44|1481.71|1465.71|1482.44|1466.44|1481.5|1465.5|7
1639972560000|2021-12-20 03:56:00|1481.66|1465.66|1482.15|1466.15|1482.15|1466.15|1481.66|1465.66|4
1639972570000|2021-12-20 03:56:10|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639972580000|2021-12-20 03:56:20|1481.39|1465.39|1480.94|1464.94|1481.39|1465.39|1480.94|1464.94|2
1639972590000|2021-12-20 03:56:30|1480.55|1464.55|1480.95|1464.95|1481.28|1465.28|1480.55|1464.55|6
1639972600000|2021-12-20 03:56:40|1480.7|1464.7|1480.12|1464.12|1480.7|1464.7|1480.12|1464.12|7
1639972610000|2021-12-20 03:56:50|1480|1464|1480|1464|1480|1464|1479.89|1463.89|3
1639972620000|2021-12-20 03:57:00|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1639972630000|2021-12-20 03:57:10|1479.88|1463.88|1480.06|1464.06|1480.25|1464.25|1479.68|1463.68|6
1639972640000|2021-12-20 03:57:20|1480.07|1464.07|1480.42|1464.42|1480.64|1464.64|1480.07|1464.07|8
1639972650000|2021-12-20 03:57:30|1480.67|1464.67|1481.5|1465.5|1481.5|1465.5|1480.67|1464.67|4
1639972660000|2021-12-20 03:57:40|1481.35|1465.35|1481.5|1465.5|1481.5|1465.5|1480.79|1464.79|5
1639972670000|2021-12-20 03:57:50|1481.95|1465.95|1482.48|1466.48|1482.67|1466.67|1481.95|1465.95|7
1639972680000|2021-12-20 03:58:00|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639972690000|2021-12-20 03:58:10|1482.88|1466.88|1482.5|1466.5|1483|1467|1482.5|1466.5|4
1639972700000|2021-12-20 03:58:20|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1
1639972720000|2021-12-20 03:58:40|1482.5|1466.5|1482.75|1466.75|1483|1467|1482.5|1466.5|4
1639972730000|2021-12-20 03:58:50|1482.5|1466.5|1482.77|1466.77|1482.77|1466.77|1482.5|1466.5|6
1639972740000|2021-12-20 03:59:00|1482.81|1466.81|1482.81|1466.81|1482.81|1466.81|1482.81|1466.81|1
1639972750000|2021-12-20 03:59:10|1483.02|1467.02|1483.02|1467.02|1483.02|1467.02|1483.02|1467.02|1
1639972760000|2021-12-20 03:59:20|1482.92|1466.92|1482.92|1466.92|1482.92|1466.92|1482.92|1466.92|1
1639972770000|2021-12-20 03:59:30|1483.02|1467.02|1483|1467|1483.02|1467.02|1483|1467|2
1639972780000|2021-12-20 03:59:40|1482.5|1466.5|1482.9|1466.9|1482.9|1466.9|1482.5|1466.5|4
1639972790000|2021-12-20 03:59:50|1482.5|1466.5|1482.9|1466.9|1483|1467|1482.5|1466.5|6
1639972800000|2021-12-20 04:00:00|1482.5|1466.5|1481.85|1465.85|1483|1467|1481.85|1465.85|12
1639972810000|2021-12-20 04:00:10|1482.25|1466.25|1482.45|1466.45|1482.71|1466.71|1482.09|1466.09|6
1639972820000|2021-12-20 04:00:20|1482.6|1466.6|1483.63|1467.63|1483.63|1467.63|1482.45|1466.45|9
1639972840000|2021-12-20 04:00:40|1483.95|1467.95|1483.9|1467.9|1483.95|1467.95|1483.9|1467.9|2
1639972850000|2021-12-20 04:00:50|1484.1|1468.1|1484.19|1468.19|1484.7|1468.7|1484.1|1468.1|7
1639972870000|2021-12-20 04:01:10|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639972880000|2021-12-20 04:01:20|1484.2|1468.2|1484|1468|1484.2|1468.2|1483.88|1467.88|7
1639972890000|2021-12-20 04:01:30|1483.85|1467.85|1484.45|1468.45|1484.45|1468.45|1483.85|1467.85|4
1639972900000|2021-12-20 04:01:40|1484.2|1468.2|1484.45|1468.45|1484.45|1468.45|1484.2|1468.2|4
1639972910000|2021-12-20 04:01:50|1484.17|1468.17|1483.98|1467.98|1484.17|1468.17|1483.98|1467.98|2
1639972920000|2021-12-20 04:02:00|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.27|1467.27|4
1639972930000|2021-12-20 04:02:10|1483.2|1467.2|1484.17|1468.17|1484.17|1468.17|1482.97|1466.97|7
1639972940000|2021-12-20 04:02:20|1484.5|1468.5|1484|1468|1484.5|1468.5|1484|1468|6
1639972950000|2021-12-20 04:02:30|1483.9|1467.9|1483.9|1467.9|1483.9|1467.9|1483.5|1467.5|3
1639972960000|2021-12-20 04:02:40|1483.5|1467.5|1484.45|1468.45|1484.45|1468.45|1483.5|1467.5|9
1639972970000|2021-12-20 04:02:50|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639972980000|2021-12-20 04:03:00|1484.45|1468.45|1484.5|1468.5|1484.5|1468.5|1484.45|1468.45|2
1639972990000|2021-12-20 04:03:10|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1639973000000|2021-12-20 04:03:20|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639973010000|2021-12-20 04:03:30|1484.88|1468.88|1485.55|1469.55|1485.64|1469.64|1484.88|1468.88|4
1639973020000|2021-12-20 04:03:40|1485.9|1469.9|1485.32|1469.32|1485.9|1469.9|1485.32|1469.32|9
1639973030000|2021-12-20 04:03:50|1485.16|1469.16|1486.3|1470.3|1486.3|1470.3|1485.16|1469.16|6
1639973040000|2021-12-20 04:04:00|1486.23|1470.23|1486.5|1470.5|1486.5|1470.5|1486.23|1470.23|2
1639973050000|2021-12-20 04:04:10|1486.27|1470.27|1485.72|1469.72|1486.5|1470.5|1485.72|1469.72|5
1639973060000|2021-12-20 04:04:20|1486|1470|1486.24|1470.24|1486.5|1470.5|1486|1470|4
1639973070000|2021-12-20 04:04:30|1486.23|1470.23|1486.5|1470.5|1486.5|1470.5|1486.23|1470.23|6
1639973080000|2021-12-20 04:04:40|1486.24|1470.24|1486|1470|1486.24|1470.24|1485.5|1469.5|6
1639973090000|2021-12-20 04:04:50|1486.15|1470.15|1485.9|1469.9|1486.25|1470.25|1485.5|1469.5|12
1639973100000|2021-12-20 04:05:00|1485.5|1469.5|1486.17|1470.17|1486.17|1470.17|1485.5|1469.5|9
1639973120000|2021-12-20 04:05:20|1485.99|1469.99|1485.38|1469.38|1486.09|1470.09|1484.5|1468.5|14
1639973130000|2021-12-20 04:05:30|1484.88|1468.88|1484.5|1468.5|1485|1469|1484.5|1468.5|13
1639973140000|2021-12-20 04:05:40|1484|1468|1483.38|1467.38|1484|1468|1482.93|1466.93|8
1639973150000|2021-12-20 04:05:50|1483.39|1467.39|1483.38|1467.38|1483.39|1467.39|1483.24|1467.24|7
1639973160000|2021-12-20 04:06:00|1483.25|1467.25|1482.75|1466.75|1483.25|1467.25|1482.75|1466.75|3
1639973170000|2021-12-20 04:06:10|1483.15|1467.15|1483.25|1467.25|1483.25|1467.25|1483.15|1467.15|2
1639973180000|2021-12-20 04:06:20|1483.38|1467.38|1483.39|1467.39|1483.39|1467.39|1483.38|1467.38|2
1639973190000|2021-12-20 04:06:30|1483.38|1467.38|1483.97|1467.97|1483.97|1467.97|1483.24|1467.24|11
1639973200000|2021-12-20 04:06:40|1484.17|1468.17|1484.04|1468.04|1484.25|1468.25|1484.04|1468.04|4
1639973210000|2021-12-20 04:06:50|1484.13|1468.13|1484.13|1468.13|1484.13|1468.13|1484.13|1468.13|1
1639973220000|2021-12-20 04:07:00|1484.12|1468.12|1484.35|1468.35|1484.35|1468.35|1484.04|1468.04|6
1639973230000|2021-12-20 04:07:10|1484.13|1468.13|1484.12|1468.12|1484.13|1468.13|1484.12|1468.12|6
1639973250000|2021-12-20 04:07:30|1484.3|1468.3|1483.97|1467.97|1484.3|1468.3|1483.8|1467.8|10
1639973260000|2021-12-20 04:07:40|1484.35|1468.35|1483.97|1467.97|1484.35|1468.35|1483.65|1467.65|5
1639973270000|2021-12-20 04:07:50|1483.56|1467.56|1484.62|1468.62|1484.62|1468.62|1483.56|1467.56|11
1639973280000|2021-12-20 04:08:00|1484.7|1468.7|1484.69|1468.69|1484.75|1468.75|1484.69|1468.69|3
1639973290000|2021-12-20 04:08:10|1484.54|1468.54|1484.54|1468.54|1484.69|1468.69|1484.54|1468.54|9
1639973300000|2021-12-20 04:08:20|1484.69|1468.69|1484.2|1468.2|1484.69|1468.69|1484.03|1468.03|4
1639973310000|2021-12-20 04:08:30|1484.5|1468.5|1484.2|1468.2|1484.5|1468.5|1484.2|1468.2|4
1639973320000|2021-12-20 04:08:40|1484.12|1468.12|1484.08|1468.08|1484.12|1468.12|1483.7|1467.7|3
1639973330000|2021-12-20 04:08:50|1483.95|1467.95|1484.32|1468.32|1484.32|1468.32|1483.95|1467.95|8
1639973340000|2021-12-20 04:09:00|1484.2|1468.2|1484.5|1468.5|1484.5|1468.5|1484.2|1468.2|2
1639973350000|2021-12-20 04:09:10|1484.35|1468.35|1484.35|1468.35|1484.35|1468.35|1484.35|1468.35|1
1639973360000|2021-12-20 04:09:20|1484.27|1468.27|1484.24|1468.24|1484.27|1468.27|1484.24|1468.24|2
1639973370000|2021-12-20 04:09:30|1484.3|1468.3|1484.5|1468.5|1484.5|1468.5|1484.3|1468.3|4
1639973380000|2021-12-20 04:09:40|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1639973390000|2021-12-20 04:09:50|1484.5|1468.5|1484.24|1468.24|1484.5|1468.5|1484.24|1468.24|2
1639973400000|2021-12-20 04:10:00|1483.95|1467.95|1484.3|1468.3|1484.3|1468.3|1483.95|1467.95|3
1639973410000|2021-12-20 04:10:10|1484.2|1468.2|1484.3|1468.3|1484.3|1468.3|1483.8|1467.8|4
1639973420000|2021-12-20 04:10:20|1484.5|1468.5|1484.69|1468.69|1484.69|1468.69|1484.29|1468.29|6
1639973440000|2021-12-20 04:10:40|1484.95|1468.95|1484.95|1468.95|1484.95|1468.95|1484.95|1468.95|1
1639973460000|2021-12-20 04:11:00|1484.69|1468.69|1484.85|1468.85|1484.85|1468.85|1484.69|1468.69|2
1639973480000|2021-12-20 04:11:20|1484.71|1468.71|1484.42|1468.42|1484.74|1468.74|1484.42|1468.42|4
1639973490000|2021-12-20 04:11:30|1484.5|1468.5|1484.5|1468.5|1484.69|1468.69|1484.07|1468.07|6
1639973500000|2021-12-20 04:11:40|1484.69|1468.69|1484.5|1468.5|1484.69|1468.69|1484.36|1468.36|4
1639973510000|2021-12-20 04:11:50|1484.61|1468.61|1484.42|1468.42|1484.61|1468.61|1484.42|1468.42|4
1639973520000|2021-12-20 04:12:00|1484.48|1468.48|1484.41|1468.41|1484.48|1468.48|1484.41|1468.41|2
1639973530000|2021-12-20 04:12:10|1484.5|1468.5|1485|1469|1485|1469|1484.5|1468.5|2
1639973540000|2021-12-20 04:12:20|1484.84|1468.84|1485|1469|1485|1469|1484.84|1468.84|2
1639973550000|2021-12-20 04:12:30|1484.88|1468.88|1485|1469|1485|1469|1484.88|1468.88|4
1639973560000|2021-12-20 04:12:40|1484.69|1468.69|1484.68|1468.68|1484.69|1468.69|1484.5|1468.5|4
1639973570000|2021-12-20 04:12:50|1485|1469|1484.73|1468.73|1485|1469|1484.73|1468.73|4
1639973580000|2021-12-20 04:13:00|1484.85|1468.85|1484.73|1468.73|1484.85|1468.85|1484.73|1468.73|2
1639973590000|2021-12-20 04:13:10|1485.1|1469.1|1485.1|1469.1|1485.1|1469.1|1485.1|1469.1|1
1639973600000|2021-12-20 04:13:20|1484.88|1468.88|1485.49|1469.49|1485.5|1469.5|1484.88|1468.88|8
1639973610000|2021-12-20 04:13:30|1485.5|1469.5|1485.3|1469.3|1485.5|1469.5|1485.29|1469.29|4
1639973620000|2021-12-20 04:13:40|1485.49|1469.49|1485.72|1469.72|1485.76|1469.76|1485.49|1469.49|8
1639973630000|2021-12-20 04:13:50|1485.5|1469.5|1485.66|1469.66|1485.75|1469.75|1485.41|1469.41|16
1639973640000|2021-12-20 04:14:00|1485.9|1469.9|1485.9|1469.9|1486.25|1470.25|1485.5|1469.5|7
1639973650000|2021-12-20 04:14:10|1485.5|1469.5|1485.9|1469.9|1485.9|1469.9|1485.5|1469.5|4
1639973660000|2021-12-20 04:14:20|1485.5|1469.5|1486.2|1470.2|1486.3|1470.3|1485.5|1469.5|10
1639973670000|2021-12-20 04:14:30|1486.21|1470.21|1486.2|1470.2|1486.4|1470.4|1486.11|1470.11|7
1639973680000|2021-12-20 04:14:40|1486.15|1470.15|1486.15|1470.15|1486.15|1470.15|1486.15|1470.15|1
1639973690000|2021-12-20 04:14:50|1486.07|1470.07|1486.15|1470.15|1486.15|1470.15|1485.65|1469.65|7
1639973700000|2021-12-20 04:15:00|1485.65|1469.65|1485.79|1469.79|1486.15|1470.15|1485.65|1469.65|9
1639973710000|2021-12-20 04:15:10|1485.5|1469.5|1485.75|1469.75|1485.79|1469.79|1485.5|1469.5|3
1639973720000|2021-12-20 04:15:20|1485.72|1469.72|1485.79|1469.79|1485.84|1469.84|1485.5|1469.5|6
1639973730000|2021-12-20 04:15:30|1485.5|1469.5|1485.75|1469.75|1486|1470|1485.5|1469.5|14
1639973740000|2021-12-20 04:15:40|1485.79|1469.79|1486.63|1470.63|1486.63|1470.63|1485.79|1469.79|5
1639973750000|2021-12-20 04:15:50|1486.5|1470.5|1486.64|1470.64|1486.83|1470.83|1486.5|1470.5|13
1639973760000|2021-12-20 04:16:00|1486.5|1470.5|1486.64|1470.64|1486.83|1470.83|1486.41|1470.41|13
1639973770000|2021-12-20 04:16:10|1486.5|1470.5|1486.64|1470.64|1486.83|1470.83|1486.5|1470.5|14
1639973780000|2021-12-20 04:16:20|1486.5|1470.5|1486.64|1470.64|1486.64|1470.64|1486.5|1470.5|6
1639973790000|2021-12-20 04:16:30|1486.5|1470.5|1486.77|1470.77|1486.77|1470.77|1486.5|1470.5|8
1639973800000|2021-12-20 04:16:40|1486.5|1470.5|1486.32|1470.32|1486.77|1470.77|1486.32|1470.32|8
1639973810000|2021-12-20 04:16:50|1486.35|1470.35|1486.19|1470.19|1486.35|1470.35|1486.19|1470.19|2
1639973820000|2021-12-20 04:17:00|1486.28|1470.28|1486.19|1470.19|1486.29|1470.29|1486.19|1470.19|3
1639973830000|2021-12-20 04:17:10|1486.25|1470.25|1486.82|1470.82|1487.03|1471.03|1486.19|1470.19|7
1639973840000|2021-12-20 04:17:20|1487.07|1471.07|1487.46|1471.46|1487.95|1471.95|1487.03|1471.03|7
1639973850000|2021-12-20 04:17:30|1487.51|1471.51|1488.5|1472.5|1488.5|1472.5|1487.51|1471.51|6
1639973860000|2021-12-20 04:17:40|1488.25|1472.25|1489.1|1473.1|1489.1|1473.1|1488.25|1472.25|7
1639973870000|2021-12-20 04:17:50|1488.7|1472.7|1488.88|1472.88|1488.88|1472.88|1488.33|1472.33|8
1639973880000|2021-12-20 04:18:00|1488.9|1472.9|1488.5|1472.5|1489|1473|1488.5|1472.5|4
1639973890000|2021-12-20 04:18:10|1488.88|1472.88|1488.75|1472.75|1489.15|1473.15|1488.5|1472.5|8
1639973900000|2021-12-20 04:18:20|1488.85|1472.85|1488.5|1472.5|1488.85|1472.85|1488.5|1472.5|3
1639973910000|2021-12-20 04:18:30|1488.12|1472.12|1488.1|1472.1|1488.12|1472.12|1488.09|1472.09|3
1639973920000|2021-12-20 04:18:40|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1639973940000|2021-12-20 04:19:00|1488.22|1472.22|1488.01|1472.01|1488.22|1472.22|1488.01|1472.01|3
1639973950000|2021-12-20 04:19:10|1488.3|1472.3|1488.1|1472.1|1488.3|1472.3|1488.09|1472.09|6
1639973960000|2021-12-20 04:19:20|1488.09|1472.09|1488.1|1472.1|1488.4|1472.4|1488.09|1472.09|9
1639973970000|2021-12-20 04:19:30|1488.09|1472.09|1488.45|1472.45|1488.45|1472.45|1488.09|1472.09|8
1639973980000|2021-12-20 04:19:40|1488.09|1472.09|1488.09|1472.09|1488.1|1472.1|1488.09|1472.09|3
1639973990000|2021-12-20 04:19:50|1487.47|1471.47|1487|1471|1487.47|1471.47|1487|1471|4
1639974000000|2021-12-20 04:20:00|1486.92|1470.92|1486.5|1470.5|1487|1471|1486.5|1470.5|12
1639974010000|2021-12-20 04:20:10|1486.75|1470.75|1486.5|1470.5|1486.75|1470.75|1485.7|1469.7|11
1639974020000|2021-12-20 04:20:20|1486.13|1470.13|1486.5|1470.5|1486.5|1470.5|1486.13|1470.13|2
1639974030000|2021-12-20 04:20:30|1486|1470|1485.11|1469.11|1486|1470|1485.11|1469.11|6
1639974040000|2021-12-20 04:20:40|1485.12|1469.12|1484.79|1468.79|1485.17|1469.17|1484.5|1468.5|5
1639974050000|2021-12-20 04:20:50|1484.9|1468.9|1484.92|1468.92|1484.92|1468.92|1484.5|1468.5|8
1639974060000|2021-12-20 04:21:00|1484.9|1468.9|1484.5|1468.5|1484.9|1468.9|1484.37|1468.37|8
1639974070000|2021-12-20 04:21:10|1484.34|1468.34|1483.5|1467.5|1484.34|1468.34|1483.5|1467.5|4
1639974080000|2021-12-20 04:21:20|1483.45|1467.45|1483.18|1467.18|1483.45|1467.45|1483.18|1467.18|4
1639974090000|2021-12-20 04:21:30|1483.5|1467.5|1483.34|1467.34|1483.5|1467.5|1483.34|1467.34|2
1639974100000|2021-12-20 04:21:40|1483.32|1467.32|1483.9|1467.9|1483.9|1467.9|1483.32|1467.32|8
1639974110000|2021-12-20 04:21:50|1484.02|1468.02|1484.02|1468.02|1484.02|1468.02|1484.02|1468.02|1
1639974120000|2021-12-20 04:22:00|1483.62|1467.62|1483.38|1467.38|1484.02|1468.02|1483.37|1467.37|9
1639974130000|2021-12-20 04:22:10|1483.37|1467.37|1483.45|1467.45|1483.45|1467.45|1483.25|1467.25|7
1639974140000|2021-12-20 04:22:20|1483.25|1467.25|1483.25|1467.25|1483.25|1467.25|1483.25|1467.25|1
1639974150000|2021-12-20 04:22:30|1482.75|1466.75|1482.5|1466.5|1482.75|1466.75|1482.5|1466.5|2
1639974160000|2021-12-20 04:22:40|1482.9|1466.9|1482.18|1466.18|1483|1467|1482.17|1466.17|10
1639974170000|2021-12-20 04:22:50|1481.68|1465.68|1479.59|1463.59|1481.68|1465.68|1479.59|1463.59|11
1639974180000|2021-12-20 04:23:00|1479.45|1463.45|1478.64|1462.64|1479.45|1463.45|1478.64|1462.64|9
1639974190000|2021-12-20 04:23:10|1478.54|1462.54|1480.2|1464.2|1480.2|1464.2|1478.54|1462.54|13
1639974200000|2021-12-20 04:23:20|1479.92|1463.92|1479.72|1463.72|1479.92|1463.92|1479.5|1463.5|4
1639974210000|2021-12-20 04:23:30|1479.92|1463.92|1480.5|1464.5|1480.5|1464.5|1479.92|1463.92|3
1639974220000|2021-12-20 04:23:40|1480.26|1464.26|1480.09|1464.09|1480.31|1464.31|1480.09|1464.09|5
1639974240000|2021-12-20 04:24:00|1480.63|1464.63|1480.79|1464.79|1480.79|1464.79|1480.61|1464.61|6
1639974270000|2021-12-20 04:24:30|1480.5|1464.5|1480.73|1464.73|1480.73|1464.73|1480.5|1464.5|2
1639974280000|2021-12-20 04:24:40|1480.5|1464.5|1480.79|1464.79|1480.79|1464.79|1480.5|1464.5|3
1639974290000|2021-12-20 04:24:50|1481|1465|1481.5|1465.5|1481.5|1465.5|1481|1465|3
1639974300000|2021-12-20 04:25:00|1481.41|1465.41|1482|1466|1482|1466|1481.41|1465.41|4
1639974310000|2021-12-20 04:25:10|1482.24|1466.24|1482.24|1466.24|1482.24|1466.24|1482.24|1466.24|1
1639974320000|2021-12-20 04:25:20|1482.5|1466.5|1482.83|1466.83|1483.05|1467.05|1482.5|1466.5|12
1639974330000|2021-12-20 04:25:30|1482.55|1466.55|1482.92|1466.92|1482.92|1466.92|1482.5|1466.5|6
1639974340000|2021-12-20 04:25:40|1483.45|1467.45|1484.5|1468.5|1484.5|1468.5|1483.3|1467.3|9
1639974350000|2021-12-20 04:25:50|1484|1468|1483.82|1467.82|1484|1468|1483.82|1467.82|2
1639974360000|2021-12-20 04:26:00|1483.88|1467.88|1484|1468|1484.2|1468.2|1483.82|1467.82|6
1639974370000|2021-12-20 04:26:10|1483.92|1467.92|1483.5|1467.5|1484|1468|1483.5|1467.5|16
1639974380000|2021-12-20 04:26:20|1483.33|1467.33|1482.5|1466.5|1483.33|1467.33|1482.5|1466.5|3
1639974390000|2021-12-20 04:26:30|1482.09|1466.09|1482.09|1466.09|1482.09|1466.09|1482.09|1466.09|1
1639974400000|2021-12-20 04:26:40|1482.3|1466.3|1482.9|1466.9|1482.95|1466.95|1482.3|1466.3|7
1639974410000|2021-12-20 04:26:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639974420000|2021-12-20 04:27:00|1482.9|1466.9|1482.9|1466.9|1482.9|1466.9|1482.9|1466.9|1
1639974430000|2021-12-20 04:27:10|1482.5|1466.5|1483|1467|1483|1467|1482.5|1466.5|10
1639974440000|2021-12-20 04:27:20|1482.88|1466.88|1482.9|1466.9|1482.9|1466.9|1482.36|1466.36|8
1639974450000|2021-12-20 04:27:30|1482.93|1466.93|1483|1467|1483|1467|1482.5|1466.5|5
1639974490000|2021-12-20 04:28:10|1482.5|1466.5|1481.92|1465.92|1482.5|1466.5|1481.92|1465.92|7
1639974500000|2021-12-20 04:28:20|1482.05|1466.05|1482|1466|1482.05|1466.05|1481.92|1465.92|3
1639974510000|2021-12-20 04:28:30|1481.98|1465.98|1481.56|1465.56|1482.06|1466.06|1481.56|1465.56|3
1639974520000|2021-12-20 04:28:40|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639974560000|2021-12-20 04:29:20|1481.75|1465.75|1482.15|1466.15|1482.15|1466.15|1481.75|1465.75|2
1639974570000|2021-12-20 04:29:30|1482.34|1466.34|1483.4|1467.4|1483.4|1467.4|1482.34|1466.34|4
1639974580000|2021-12-20 04:29:40|1483.05|1467.05|1482.5|1466.5|1483.4|1467.4|1482.5|1466.5|3
1639974600000|2021-12-20 04:30:00|1482.46|1466.46|1482.43|1466.43|1482.5|1466.5|1482.43|1466.43|4
1639974610000|2021-12-20 04:30:10|1482|1466|1482|1466|1482|1466|1482|1466|1
1639974620000|2021-12-20 04:30:20|1481.5|1465.5|1481.75|1465.75|1481.75|1465.75|1481.5|1465.5|2
1639974630000|2021-12-20 04:30:30|1481.82|1465.82|1483.45|1467.45|1483.45|1467.45|1481.82|1465.82|8
1639974650000|2021-12-20 04:30:50|1483.5|1467.5|1484|1468|1484.2|1468.2|1483.5|1467.5|3
1639974660000|2021-12-20 04:31:00|1484.45|1468.45|1484.69|1468.69|1485|1469|1484.45|1468.45|7
1639974670000|2021-12-20 04:31:10|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639974680000|2021-12-20 04:31:20|1483.53|1467.53|1483.95|1467.95|1483.95|1467.95|1483.53|1467.53|4
1639974690000|2021-12-20 04:31:30|1484.34|1468.34|1484.72|1468.72|1485|1469|1484.34|1468.34|8
1639974700000|2021-12-20 04:31:40|1484.35|1468.35|1484.5|1468.5|1484.88|1468.88|1484.35|1468.35|13
1639974710000|2021-12-20 04:31:50|1484.44|1468.44|1484.44|1468.44|1484.5|1468.5|1484.44|1468.44|3
1639974720000|2021-12-20 04:32:00|1484.5|1468.5|1484|1468|1484.5|1468.5|1484|1468|2
1639974730000|2021-12-20 04:32:10|1483.5|1467.5|1484|1468|1484|1468|1483.5|1467.5|5
1639974740000|2021-12-20 04:32:20|1483.9|1467.9|1483.92|1467.92|1484|1468|1483.5|1467.5|6
1639974750000|2021-12-20 04:32:30|1483.5|1467.5|1484.35|1468.35|1484.35|1468.35|1483.5|1467.5|4
1639974760000|2021-12-20 04:32:40|1484.5|1468.5|1483.43|1467.43|1484.5|1468.5|1483.43|1467.43|7
1639974770000|2021-12-20 04:32:50|1483.4|1467.4|1483.45|1467.45|1483.45|1467.45|1483.4|1467.4|2
1639974780000|2021-12-20 04:33:00|1483.67|1467.67|1483.45|1467.45|1483.95|1467.95|1483.45|1467.45|6
1639974800000|2021-12-20 04:33:20|1483.7|1467.7|1483.75|1467.75|1484|1468|1483.5|1467.5|10
1639974810000|2021-12-20 04:33:30|1483.92|1467.92|1483.5|1467.5|1483.92|1467.92|1483.5|1467.5|2
1639974830000|2021-12-20 04:33:50|1483.05|1467.05|1483.05|1467.05|1483.05|1467.05|1483.05|1467.05|1
1639974840000|2021-12-20 04:34:00|1483.2|1467.2|1483.2|1467.2|1483.2|1467.2|1483.2|1467.2|1
1639974860000|2021-12-20 04:34:20|1483.39|1467.39|1484|1468|1484|1468|1483.39|1467.39|2
1639974870000|2021-12-20 04:34:30|1484.5|1468.5|1484.88|1468.88|1484.88|1468.88|1484.5|1468.5|2
1639974880000|2021-12-20 04:34:40|1485.12|1469.12|1485|1469|1485.3|1469.3|1485|1469|4
1639974900000|2021-12-20 04:35:00|1484.5|1468.5|1484.76|1468.76|1485.01|1469.01|1484.5|1468.5|5
1639974910000|2021-12-20 04:35:10|1485.01|1469.01|1485|1469|1485.01|1469.01|1484.75|1468.75|4
1639974940000|2021-12-20 04:35:40|1485.28|1469.28|1485.08|1469.08|1485.28|1469.28|1485|1469|3
1639974950000|2021-12-20 04:35:50|1485|1469|1485|1469|1485|1469|1485|1469|1
1639974970000|2021-12-20 04:36:10|1485.05|1469.05|1484.84|1468.84|1485.25|1469.25|1484.74|1468.74|9
1639974980000|2021-12-20 04:36:20|1484.85|1468.85|1484.15|1468.15|1484.85|1468.85|1484.15|1468.15|4
1639974990000|2021-12-20 04:36:30|1484.16|1468.16|1484.35|1468.35|1485|1469|1484.16|1468.16|12
1639975010000|2021-12-20 04:36:50|1484.15|1468.15|1484.15|1468.15|1484.15|1468.15|1484.15|1468.15|1
1639975030000|2021-12-20 04:37:10|1483.94|1467.94|1483.94|1467.94|1484.15|1468.15|1483.94|1467.94|3
1639975040000|2021-12-20 04:37:20|1483.65|1467.65|1483.94|1467.94|1483.94|1467.94|1483.65|1467.65|8
1639975050000|2021-12-20 04:37:30|1483.65|1467.65|1483.5|1467.5|1483.65|1467.65|1483.5|1467.5|2
1639975060000|2021-12-20 04:37:40|1483|1467|1481.92|1465.92|1483|1467|1481.92|1465.92|5
1639975070000|2021-12-20 04:37:50|1482|1466|1481.25|1465.25|1482|1466|1481.1|1465.1|5
1639975080000|2021-12-20 04:38:00|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639975110000|2021-12-20 04:38:30|1481.82|1465.82|1482|1466|1482|1466|1481.82|1465.82|2
1639975120000|2021-12-20 04:38:40|1482.45|1466.45|1482|1466|1482.45|1466.45|1482|1466|3
1639975130000|2021-12-20 04:38:50|1482.04|1466.04|1481.92|1465.92|1482.25|1466.25|1481.92|1465.92|4
1639975140000|2021-12-20 04:39:00|1481.5|1465.5|1481.5|1465.5|1482|1466|1481.5|1465.5|4
1639975150000|2021-12-20 04:39:10|1481.39|1465.39|1481.39|1465.39|1481.39|1465.39|1481.39|1465.39|1
1639975160000|2021-12-20 04:39:20|1481.5|1465.5|1481|1465|1481.5|1465.5|1481|1465|2
1639975170000|2021-12-20 04:39:30|1480.61|1464.61|1480.61|1464.61|1480.61|1464.61|1480.61|1464.61|1
1639975190000|2021-12-20 04:39:50|1480.5|1464.5|1480.2|1464.2|1480.5|1464.5|1479.8|1463.8|7
1639975200000|2021-12-20 04:40:00|1479.8|1463.8|1480.05|1464.05|1480.05|1464.05|1479.8|1463.8|2
1639975210000|2021-12-20 04:40:10|1480.45|1464.45|1480.45|1464.45|1480.45|1464.45|1480.39|1464.39|3
1639975220000|2021-12-20 04:40:20|1480.4|1464.4|1480.4|1464.4|1480.4|1464.4|1480.4|1464.4|1
1639975230000|2021-12-20 04:40:30|1480.62|1464.62|1481.5|1465.5|1481.5|1465.5|1480.62|1464.62|6
1639975240000|2021-12-20 04:40:40|1481.41|1465.41|1481.92|1465.92|1482|1466|1481.41|1465.41|8
1639975250000|2021-12-20 04:40:50|1481.5|1465.5|1482|1466|1482|1466|1481.5|1465.5|5
1639975270000|2021-12-20 04:41:10|1482.1|1466.1|1482.5|1466.5|1482.5|1466.5|1482.1|1466.1|3
1639975290000|2021-12-20 04:41:30|1483.35|1467.35|1483.5|1467.5|1483.5|1467.5|1483.35|1467.35|2
1639975300000|2021-12-20 04:41:40|1483.13|1467.13|1483|1467|1483.13|1467.13|1483|1467|2
1639975310000|2021-12-20 04:41:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1639975320000|2021-12-20 04:42:00|1482.17|1466.17|1482.17|1466.17|1482.17|1466.17|1482.17|1466.17|1
1639975340000|2021-12-20 04:42:20|1482.06|1466.06|1481.76|1465.76|1482.17|1466.17|1481.76|1465.76|4
1639975350000|2021-12-20 04:42:30|1482.16|1466.16|1482.5|1466.5|1482.5|1466.5|1482.16|1466.16|2
1639975370000|2021-12-20 04:42:50|1482.59|1466.59|1482.5|1466.5|1482.59|1466.59|1482.5|1466.5|2
1639975440000|2021-12-20 04:44:00|1482.36|1466.36|1482.5|1466.5|1482.5|1466.5|1482.36|1466.36|3
1639975460000|2021-12-20 04:44:20|1482.85|1466.85|1482.5|1466.5|1482.85|1466.85|1482.5|1466.5|2
1639975500000|2021-12-20 04:45:00|1483.1|1467.1|1483|1467|1483.4|1467.4|1483|1467|3
1639975510000|2021-12-20 04:45:10|1482.92|1466.92|1482|1466|1482.92|1466.92|1482|1466|4
1639975520000|2021-12-20 04:45:20|1481.92|1465.92|1481.15|1465.15|1482|1466|1481.15|1465.15|4
1639975540000|2021-12-20 04:45:40|1481|1465|1481|1465|1481|1465|1481|1465|1
1639975550000|2021-12-20 04:45:50|1481.4|1465.4|1481.4|1465.4|1481.5|1465.5|1481.4|1465.4|3
1639975560000|2021-12-20 04:46:00|1481.5|1465.5|1480.94|1464.94|1481.5|1465.5|1480.94|1464.94|5
1639975570000|2021-12-20 04:46:10|1481.15|1465.15|1480.94|1464.94|1481.15|1465.15|1480.94|1464.94|2
1639975580000|2021-12-20 04:46:20|1481.21|1465.21|1481.3|1465.3|1481.3|1465.3|1481.21|1465.21|2
1639975590000|2021-12-20 04:46:30|1481.41|1465.41|1481.67|1465.67|1481.67|1465.67|1481.3|1465.3|4
1639975600000|2021-12-20 04:46:40|1481.88|1465.88|1481.92|1465.92|1482.01|1466.01|1481.75|1465.75|7
1639975610000|2021-12-20 04:46:50|1482.07|1466.07|1482|1466|1482.07|1466.07|1482|1466|2
1639975620000|2021-12-20 04:47:00|1482.35|1466.35|1482.5|1466.5|1482.55|1466.55|1482.35|1466.35|4
1639975630000|2021-12-20 04:47:10|1482.8|1466.8|1482.8|1466.8|1482.8|1466.8|1482.8|1466.8|1
1639975650000|2021-12-20 04:47:30|1482.9|1466.9|1483.55|1467.55|1483.55|1467.55|1482.9|1466.9|4
1639975660000|2021-12-20 04:47:40|1483.85|1467.85|1484.5|1468.5|1484.5|1468.5|1483.85|1467.85|3
1639975680000|2021-12-20 04:48:00|1484.34|1468.34|1484.4|1468.4|1484.4|1468.4|1484.34|1468.34|2
1639975690000|2021-12-20 04:48:10|1484.5|1468.5|1484.5|1468.5|1484.59|1468.59|1484.5|1468.5|3
1639975700000|2021-12-20 04:48:20|1484.57|1468.57|1484.5|1468.5|1484.57|1468.57|1484.5|1468.5|4
1639975710000|2021-12-20 04:48:30|1484.57|1468.57|1484.5|1468.5|1484.79|1468.79|1484.5|1468.5|11
1639975720000|2021-12-20 04:48:40|1484.75|1468.75|1484.81|1468.81|1484.81|1468.81|1484.5|1468.5|4
1639975730000|2021-12-20 04:48:50|1484.5|1468.5|1484.92|1468.92|1485.25|1469.25|1484.5|1468.5|10
1639975740000|2021-12-20 04:49:00|1485.4|1469.4|1485.35|1469.35|1485.4|1469.4|1485|1469|6
1639975750000|2021-12-20 04:49:10|1485.75|1469.75|1486|1470|1486.2|1470.2|1485.5|1469.5|11
1639975760000|2021-12-20 04:49:20|1486.5|1470.5|1486.5|1470.5|1486.72|1470.72|1486.1|1470.1|5
1639975770000|2021-12-20 04:49:30|1486.24|1470.24|1486.3|1470.3|1486.3|1470.3|1486.24|1470.24|2
1639975780000|2021-12-20 04:49:40|1486|1470|1486|1470|1486|1470|1486|1470|1
1639975790000|2021-12-20 04:49:50|1485.9|1469.9|1486|1470|1486|1470|1485.9|1469.9|7
1639975800000|2021-12-20 04:50:00|1485.92|1469.92|1486|1470|1486|1470|1485.92|1469.92|2
1639975810000|2021-12-20 04:50:10|1485.97|1469.97|1484.6|1468.6|1485.97|1469.97|1484.6|1468.6|3
1639975820000|2021-12-20 04:50:20|1485|1469|1484.79|1468.79|1485.1|1469.1|1484.75|1468.75|5
1639975830000|2021-12-20 04:50:30|1484.81|1468.81|1484.36|1468.36|1484.81|1468.81|1484.36|1468.36|5
1639975840000|2021-12-20 04:50:40|1484.37|1468.37|1484.16|1468.16|1484.37|1468.37|1484.16|1468.16|3
1639975850000|2021-12-20 04:50:50|1484.38|1468.38|1485|1469|1485|1469|1484.38|1468.38|4
1639975860000|2021-12-20 04:51:00|1485.08|1469.08|1485|1469|1485.08|1469.08|1485|1469|2
1639975870000|2021-12-20 04:51:10|1484.87|1468.87|1485|1469|1485|1469|1484.87|1468.87|2
1639975900000|2021-12-20 04:51:40|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1639975910000|2021-12-20 04:51:50|1485.68|1469.68|1486|1470|1486.15|1470.15|1485.5|1469.5|11
1639975920000|2021-12-20 04:52:00|1485.9|1469.9|1486|1470|1486|1470|1485.9|1469.9|2
1639975930000|2021-12-20 04:52:10|1485.9|1469.9|1485.9|1469.9|1486|1470|1485.5|1469.5|4
1639975940000|2021-12-20 04:52:20|1486|1470|1485.9|1469.9|1486.15|1470.15|1485.5|1469.5|9
1639975950000|2021-12-20 04:52:30|1485.5|1469.5|1485.9|1469.9|1485.9|1469.9|1485.5|1469.5|6
1639975960000|2021-12-20 04:52:40|1485.5|1469.5|1486|1470|1486|1470|1485.5|1469.5|6
1639975980000|2021-12-20 04:53:00|1486.3|1470.3|1486|1470|1486.3|1470.3|1485.82|1469.82|5
1639975990000|2021-12-20 04:53:10|1485.82|1469.82|1485.5|1469.5|1485.82|1469.82|1485.5|1469.5|14
1639976000000|2021-12-20 04:53:20|1485.43|1469.43|1485.39|1469.39|1485.5|1469.5|1485.17|1469.17|8
1639976010000|2021-12-20 04:53:30|1485|1469|1486|1470|1486|1470|1485|1469|5
1639976020000|2021-12-20 04:53:40|1485.75|1469.75|1486|1470|1486.35|1470.35|1485.75|1469.75|8
1639976040000|2021-12-20 04:54:00|1486.05|1470.05|1486.5|1470.5|1486.5|1470.5|1486|1470|3
1639976050000|2021-12-20 04:54:10|1486.25|1470.25|1486.25|1470.25|1486.25|1470.25|1486.25|1470.25|1
1639976070000|2021-12-20 04:54:30|1486|1470|1486|1470|1486|1470|1486|1470|1
1639976080000|2021-12-20 04:54:40|1486.5|1470.5|1486.25|1470.25|1486.5|1470.5|1486.25|1470.25|2
1639976090000|2021-12-20 04:54:50|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1639976120000|2021-12-20 04:55:20|1486.88|1470.88|1487|1471|1487|1471|1486.88|1470.88|2
1639976130000|2021-12-20 04:55:30|1487.08|1471.08|1487|1471|1487.45|1471.45|1487|1471|3
1639976140000|2021-12-20 04:55:40|1487.5|1471.5|1488|1472|1488|1472|1487.5|1471.5|2
1639976150000|2021-12-20 04:55:50|1487.88|1471.88|1487.88|1471.88|1487.88|1471.88|1487.5|1471.5|3
1639976160000|2021-12-20 04:56:00|1487.5|1471.5|1487.5|1471.5|1487.88|1471.88|1487.5|1471.5|7
1639976180000|2021-12-20 04:56:20|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1
1639976200000|2021-12-20 04:56:40|1486.85|1470.85|1486|1470|1486.85|1470.85|1486|1470|4
1639976210000|2021-12-20 04:56:50|1486.29|1470.29|1486.29|1470.29|1486.29|1470.29|1486|1470|9
1639976220000|2021-12-20 04:57:00|1486|1470|1486|1470|1486.35|1470.35|1486|1470|3
1639976230000|2021-12-20 04:57:10|1486.5|1470.5|1487|1471|1487|1471|1486.5|1470.5|8
1639976240000|2021-12-20 04:57:20|1486.92|1470.92|1487|1471|1487|1471|1486.92|1470.92|4
1639976250000|2021-12-20 04:57:30|1487.45|1471.45|1487|1471|1487.45|1471.45|1487|1471|2
1639976270000|2021-12-20 04:57:50|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1639976290000|2021-12-20 04:58:10|1486.43|1470.43|1486.16|1470.16|1486.43|1470.43|1486.09|1470.09|3
1639976300000|2021-12-20 04:58:20|1485.95|1469.95|1485.6|1469.6|1486.01|1470.01|1485.6|1469.6|3
1639976310000|2021-12-20 04:58:30|1486|1470|1486|1470|1486|1470|1486|1470|1
1639976320000|2021-12-20 04:58:40|1485.89|1469.89|1485.89|1469.89|1485.89|1469.89|1485.89|1469.89|1
1639976330000|2021-12-20 04:58:50|1486|1470|1486|1470|1486|1470|1486|1470|1
1639976340000|2021-12-20 04:59:00|1486.18|1470.18|1486.43|1470.43|1486.5|1470.5|1486|1470|6
1639976350000|2021-12-20 04:59:10|1486.3|1470.3|1486.5|1470.5|1486.75|1470.75|1486.3|1470.3|4
1639976360000|2021-12-20 04:59:20|1487|1471|1487|1471|1487|1471|1487|1471|1
1639976380000|2021-12-20 04:59:40|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1639976390000|2021-12-20 04:59:50|1487.3|1471.3|1487.5|1471.5|1487.5|1471.5|1487.3|1471.3|2
1639976410000|2021-12-20 05:00:10|1487.4|1471.4|1487.5|1471.5|1487.5|1471.5|1487.4|1471.4|2
1639976430000|2021-12-20 05:00:30|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1
1639976440000|2021-12-20 05:00:40|1486.8|1470.8|1486.8|1470.8|1486.8|1470.8|1486.8|1470.8|1
1639976450000|2021-12-20 05:00:50|1486.65|1470.65|1487.45|1471.45|1487.45|1471.45|1486.65|1470.65|3
1639976470000|2021-12-20 05:01:10|1487.25|1471.25|1487.3|1471.3|1487.5|1471.5|1486.95|1470.95|6
1639976480000|2021-12-20 05:01:20|1487.5|1471.5|1488.25|1472.25|1488.25|1472.25|1487.5|1471.5|3
1639976490000|2021-12-20 05:01:30|1488.5|1472.5|1488.59|1472.59|1488.64|1472.64|1488.5|1472.5|5
1639976500000|2021-12-20 05:01:40|1488.77|1472.77|1488.64|1472.64|1488.77|1472.77|1488.64|1472.64|2
1639976510000|2021-12-20 05:01:50|1488.55|1472.55|1488.64|1472.64|1488.64|1472.64|1488.55|1472.55|2
1639976520000|2021-12-20 05:02:00|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1639976530000|2021-12-20 05:02:10|1488.37|1472.37|1488.19|1472.19|1488.5|1472.5|1487.99|1471.99|6
1639976540000|2021-12-20 05:02:20|1488.12|1472.12|1488.12|1472.12|1488.12|1472.12|1488.12|1472.12|1
1639976550000|2021-12-20 05:02:30|1488.19|1472.19|1488.19|1472.19|1488.19|1472.19|1488.11|1472.11|3
1639976560000|2021-12-20 05:02:40|1487.94|1471.94|1488.19|1472.19|1488.19|1472.19|1487.94|1471.94|2
1639976570000|2021-12-20 05:02:50|1487.99|1471.99|1488.25|1472.25|1488.43|1472.43|1487.99|1471.99|3
1639976580000|2021-12-20 05:03:00|1488.2|1472.2|1488.19|1472.19|1488.2|1472.2|1488.19|1472.19|2
1639976590000|2021-12-20 05:03:10|1488.25|1472.25|1487.4|1471.4|1488.25|1472.25|1487.4|1471.4|6
1639976600000|2021-12-20 05:03:20|1487.25|1471.25|1487.5|1471.5|1487.5|1471.5|1487.25|1471.25|2
1639976610000|2021-12-20 05:03:30|1487.48|1471.48|1487.11|1471.11|1487.48|1471.48|1487.11|1471.11|3
1639976620000|2021-12-20 05:03:40|1487.31|1471.31|1487.5|1471.5|1487.5|1471.5|1487.31|1471.31|2
1639976630000|2021-12-20 05:03:50|1487.31|1471.31|1487.11|1471.11|1487.31|1471.31|1487.11|1471.11|2
1639976640000|2021-12-20 05:04:00|1486.61|1470.61|1486.61|1470.61|1486.61|1470.61|1486.61|1470.61|1
1639976650000|2021-12-20 05:04:10|1486.53|1470.53|1486.53|1470.53|1486.53|1470.53|1486.53|1470.53|1
1639976660000|2021-12-20 05:04:20|1486.61|1470.61|1486.61|1470.61|1486.61|1470.61|1486.5|1470.5|4
1639976680000|2021-12-20 05:04:40|1487.11|1471.11|1487.5|1471.5|1487.5|1471.5|1487.11|1471.11|3
1639976690000|2021-12-20 05:04:50|1487.55|1471.55|1487.55|1471.55|1487.55|1471.55|1487.55|1471.55|1
1639976700000|2021-12-20 05:05:00|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1639976710000|2021-12-20 05:05:10|1487.52|1471.52|1487.52|1471.52|1487.52|1471.52|1487.52|1471.52|1
1639976720000|2021-12-20 05:05:20|1487.51|1471.51|1487.5|1471.5|1487.52|1471.52|1487.5|1471.5|8
1639976730000|2021-12-20 05:05:30|1487.51|1471.51|1487.17|1471.17|1487.52|1471.52|1487.17|1471.17|7
1639976740000|2021-12-20 05:05:40|1486.74|1470.74|1486.5|1470.5|1486.75|1470.75|1486.5|1470.5|4
1639976750000|2021-12-20 05:05:50|1485.96|1469.96|1485.35|1469.35|1485.96|1469.96|1485.35|1469.35|4
1639976760000|2021-12-20 05:06:00|1485.41|1469.41|1485.41|1469.41|1485.41|1469.41|1485.41|1469.41|1
1639976770000|2021-12-20 05:06:10|1485.16|1469.16|1484.91|1468.91|1485.41|1469.41|1484.66|1468.66|5
1639976780000|2021-12-20 05:06:20|1484.5|1468.5|1484|1468|1484.5|1468.5|1484|1468|2
1639976790000|2021-12-20 05:06:30|1484.07|1468.07|1484|1468|1484.07|1468.07|1484|1468|4
1639976810000|2021-12-20 05:06:50|1484.12|1468.12|1484|1468|1484.12|1468.12|1483.94|1467.94|3
1639976820000|2021-12-20 05:07:00|1484.12|1468.12|1484|1468|1484.12|1468.12|1484|1468|3
1639976830000|2021-12-20 05:07:10|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1639976850000|2021-12-20 05:07:30|1484.21|1468.21|1483.6|1467.6|1484.21|1468.21|1483.6|1467.6|3
1639976860000|2021-12-20 05:07:40|1483.71|1467.71|1483.5|1467.5|1483.71|1467.71|1483.39|1467.39|10
1639976870000|2021-12-20 05:07:50|1483.65|1467.65|1483.71|1467.71|1483.71|1467.71|1483.65|1467.65|2
1639976880000|2021-12-20 05:08:00|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1639976890000|2021-12-20 05:08:10|1484.5|1468.5|1484.35|1468.35|1484.5|1468.5|1484.35|1468.35|2
1639976900000|2021-12-20 05:08:20|1484.5|1468.5|1484.65|1468.65|1484.65|1468.65|1484.5|1468.5|2
1639976910000|2021-12-20 05:08:30|1484.8|1468.8|1485.3|1469.3|1485.3|1469.3|1484.8|1468.8|2
1639976930000|2021-12-20 05:08:50|1485.53|1469.53|1485.53|1469.53|1485.53|1469.53|1485.53|1469.53|1
1639976940000|2021-12-20 05:09:00|1485.44|1469.44|1485.29|1469.29|1485.44|1469.44|1485.29|1469.29|2
1639976950000|2021-12-20 05:09:10|1485.03|1469.03|1484.5|1468.5|1485.03|1469.03|1484.5|1468.5|2
1639976970000|2021-12-20 05:09:30|1485.25|1469.25|1485.25|1469.25|1485.25|1469.25|1484.85|1468.85|7
1639976980000|2021-12-20 05:09:40|1484.85|1468.85|1485.25|1469.25|1485.25|1469.25|1484.85|1468.85|4
1639976990000|2021-12-20 05:09:50|1485.02|1469.02|1485.02|1469.02|1485.25|1469.25|1485.02|1469.02|7
1639977000000|2021-12-20 05:10:00|1484.87|1468.87|1484.87|1468.87|1484.87|1468.87|1484.87|1468.87|1
1639977010000|2021-12-20 05:10:10|1484.6|1468.6|1484.6|1468.6|1484.6|1468.6|1484.6|1468.6|1
1639977020000|2021-12-20 05:10:20|1484.73|1468.73|1484.73|1468.73|1484.73|1468.73|1484.73|1468.73|1
1639977030000|2021-12-20 05:10:30|1484.6|1468.6|1484.73|1468.73|1484.73|1468.73|1484.6|1468.6|6
1639977040000|2021-12-20 05:10:40|1484.72|1468.72|1486|1470|1486|1470|1484.72|1468.72|11
1639977050000|2021-12-20 05:10:50|1485.5|1469.5|1486.4|1470.4|1486.4|1470.4|1485.5|1469.5|4
1639977060000|2021-12-20 05:11:00|1486|1470|1487|1471|1487.3|1471.3|1486|1470|7
1639977070000|2021-12-20 05:11:10|1486.65|1470.65|1486|1470|1486.65|1470.65|1486|1470|7
1639977080000|2021-12-20 05:11:20|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1639977090000|2021-12-20 05:11:30|1486.75|1470.75|1486.75|1470.75|1487|1471|1486.5|1470.5|8
1639977100000|2021-12-20 05:11:40|1487|1471|1486.5|1470.5|1487.25|1471.25|1486.5|1470.5|7
1639977110000|2021-12-20 05:11:50|1486.9|1470.9|1487|1471|1487|1471|1486.5|1470.5|10
1639977120000|2021-12-20 05:12:00|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1639977150000|2021-12-20 05:12:30|1487.88|1471.88|1487.9|1471.9|1487.9|1471.9|1487.5|1471.5|10
1639977160000|2021-12-20 05:12:40|1487.5|1471.5|1487.9|1471.9|1488.07|1472.07|1487.5|1471.5|12
1639977170000|2021-12-20 05:12:50|1487.5|1471.5|1487.9|1471.9|1487.9|1471.9|1487.5|1471.5|4
1639977180000|2021-12-20 05:13:00|1488|1472|1487.9|1471.9|1488|1472|1487.5|1471.5|10
1639977200000|2021-12-20 05:13:20|1487.5|1471.5|1488|1472|1488|1472|1487.5|1471.5|3
1639977210000|2021-12-20 05:13:30|1487.9|1471.9|1487.9|1471.9|1487.9|1471.9|1487.5|1471.5|3
1639977220000|2021-12-20 05:13:40|1487.5|1471.5|1487.9|1471.9|1487.9|1471.9|1487.5|1471.5|2
1639977230000|2021-12-20 05:13:50|1488|1472|1487.5|1471.5|1488|1472|1487.5|1471.5|5
1639977240000|2021-12-20 05:14:00|1486.55|1470.55|1486|1470|1486.55|1470.55|1486|1470|3
1639977250000|2021-12-20 05:14:10|1485.5|1469.5|1484.5|1468.5|1485.5|1469.5|1484.5|1468.5|5
1639977270000|2021-12-20 05:14:30|1484.88|1468.88|1485|1469|1485|1469|1484.88|1468.88|3
1639977280000|2021-12-20 05:14:40|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1639977300000|2021-12-20 05:15:00|1485.3|1469.3|1485.3|1469.3|1485.3|1469.3|1485.3|1469.3|1
1639977310000|2021-12-20 05:15:10|1485.32|1469.32|1485.45|1469.45|1485.45|1469.45|1485.32|1469.32|2
1639977320000|2021-12-20 05:15:20|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1639977360000|2021-12-20 05:16:00|1486|1470|1486.2|1470.2|1486.2|1470.2|1486|1470|2
1639977380000|2021-12-20 05:16:20|1486.42|1470.42|1486.42|1470.42|1486.42|1470.42|1486.42|1470.42|1
1639977390000|2021-12-20 05:16:30|1486.25|1470.25|1485.5|1469.5|1486.25|1470.25|1485.5|1469.5|3
1639977400000|2021-12-20 05:16:40|1485.05|1469.05|1485.05|1469.05|1485.05|1469.05|1485.05|1469.05|1
1639977420000|2021-12-20 05:17:00|1484.55|1468.55|1484.31|1468.31|1484.55|1468.55|1484.24|1468.24|4
1639977440000|2021-12-20 05:17:20|1483.81|1467.81|1483.25|1467.25|1483.81|1467.81|1483.25|1467.25|4
1639977450000|2021-12-20 05:17:30|1483|1467|1482.55|1466.55|1483|1467|1482.5|1466.5|3
1639977460000|2021-12-20 05:17:40|1482.75|1466.75|1482.15|1466.15|1482.75|1466.75|1482.15|1466.15|3
1639977470000|2021-12-20 05:17:50|1481.65|1465.65|1481.54|1465.54|1481.65|1465.65|1481.5|1465.5|3
1639977480000|2021-12-20 05:18:00|1481.09|1465.09|1480.51|1464.51|1481.09|1465.09|1480.51|1464.51|3
1639977490000|2021-12-20 05:18:10|1480.41|1464.41|1480.06|1464.06|1480.51|1464.51|1480.06|1464.06|4
1639977510000|2021-12-20 05:18:30|1479.55|1463.55|1479.5|1463.5|1479.6|1463.6|1479.5|1463.5|3
1639977530000|2021-12-20 05:18:50|1479.48|1463.48|1479.5|1463.5|1479.5|1463.5|1479.25|1463.25|5
1639977540000|2021-12-20 05:19:00|1479.35|1463.35|1479.5|1463.5|1479.65|1463.65|1479.35|1463.35|4
1639977550000|2021-12-20 05:19:10|1479|1463|1479.29|1463.29|1479.29|1463.29|1479|1463|2
1639977560000|2021-12-20 05:19:20|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1479|1463|3
1639977570000|2021-12-20 05:19:30|1479|1463|1479.29|1463.29|1479.5|1463.5|1479|1463|3
1639977580000|2021-12-20 05:19:40|1479.4|1463.4|1479.4|1463.4|1479.4|1463.4|1479.4|1463.4|1
1639977600000|2021-12-20 05:20:00|1479.2|1463.2|1479.62|1463.62|1479.82|1463.82|1479.2|1463.2|5
1639977610000|2021-12-20 05:20:10|1479.5|1463.5|1479.82|1463.82|1479.82|1463.82|1479.5|1463.5|5
1639977620000|2021-12-20 05:20:20|1480.17|1464.17|1480.5|1464.5|1480.5|1464.5|1480.17|1464.17|3
1639977650000|2021-12-20 05:20:50|1481|1465|1481|1465|1481|1465|1481|1465|1
1639977660000|2021-12-20 05:21:00|1481.5|1465.5|1481.13|1465.13|1481.5|1465.5|1481.13|1465.13|4
1639977670000|2021-12-20 05:21:10|1481.5|1465.5|1482|1466|1482|1466|1481.5|1465.5|2
1639977680000|2021-12-20 05:21:20|1481.55|1465.55|1482|1466|1482|1466|1481.55|1465.55|2
1639977690000|2021-12-20 05:21:30|1481.88|1465.88|1481.88|1465.88|1481.88|1465.88|1481.88|1465.88|1
1639977700000|2021-12-20 05:21:40|1481.5|1465.5|1481.88|1465.88|1481.88|1465.88|1481.5|1465.5|2
1639977710000|2021-12-20 05:21:50|1481.5|1465.5|1481.5|1465.5|1481.88|1465.88|1481.5|1465.5|3
1639977720000|2021-12-20 05:22:00|1481.9|1465.9|1481.9|1465.9|1481.9|1465.9|1481.9|1465.9|1
1639977730000|2021-12-20 05:22:10|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1639977740000|2021-12-20 05:22:20|1481|1465|1480|1464|1481|1465|1480|1464|5
1639977750000|2021-12-20 05:22:30|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1639977760000|2021-12-20 05:22:40|1479.05|1463.05|1478.5|1462.5|1479.05|1463.05|1478.5|1462.5|3
1639977770000|2021-12-20 05:22:50|1478.25|1462.25|1478.25|1462.25|1478.25|1462.25|1478.25|1462.25|1
1639977780000|2021-12-20 05:23:00|1478.1|1462.1|1478.1|1462.1|1478.1|1462.1|1478.1|1462.1|1
1639977790000|2021-12-20 05:23:10|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1
1639977800000|2021-12-20 05:23:20|1478.2|1462.2|1478.2|1462.2|1478.2|1462.2|1478.2|1462.2|1
1639977810000|2021-12-20 05:23:30|1478.21|1462.21|1478.5|1462.5|1478.5|1462.5|1478.2|1462.2|6
1639977820000|2021-12-20 05:23:40|1478.41|1462.41|1478.25|1462.25|1478.41|1462.41|1478.25|1462.25|2
1639977830000|2021-12-20 05:23:50|1478.05|1462.05|1476.95|1460.95|1478.05|1462.05|1476.95|1460.95|4
1639977840000|2021-12-20 05:24:00|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1639977860000|2021-12-20 05:24:20|1477|1461|1477|1461|1477|1461|1476.89|1460.89|3
1639977880000|2021-12-20 05:24:40|1477.5|1461.5|1477.88|1461.88|1478|1462|1477.5|1461.5|4
1639977890000|2021-12-20 05:24:50|1478|1462|1477.88|1461.88|1478|1462|1477.5|1461.5|4
1639977900000|2021-12-20 05:25:00|1477.5|1461.5|1478|1462|1478|1462|1477.5|1461.5|3
1639977910000|2021-12-20 05:25:10|1477.5|1461.5|1477.5|1461.5|1477.88|1461.88|1477.5|1461.5|5
1639977920000|2021-12-20 05:25:20|1477|1461|1476.35|1460.35|1477|1461|1476.35|1460.35|4
1639977930000|2021-12-20 05:25:30|1476.43|1460.43|1476.33|1460.33|1476.43|1460.43|1476.2|1460.2|5
1639977940000|2021-12-20 05:25:40|1475.88|1459.88|1475.88|1459.88|1475.88|1459.88|1475.88|1459.88|1
1639977950000|2021-12-20 05:25:50|1475.65|1459.65|1475.5|1459.5|1475.65|1459.65|1475.5|1459.5|2
1639977960000|2021-12-20 05:26:00|1475.6|1459.6|1475.6|1459.6|1475.6|1459.6|1475.6|1459.6|1
1639977980000|2021-12-20 05:26:20|1475.5|1459.5|1475|1459|1475.5|1459.5|1475|1459|3
1639977990000|2021-12-20 05:26:30|1474.8|1458.8|1474.8|1458.8|1474.8|1458.8|1474.8|1458.8|1
1639978030000|2021-12-20 05:27:10|1474.5|1458.5|1473.09|1457.09|1474.5|1458.5|1473.09|1457.09|3
1639978040000|2021-12-20 05:27:20|1473.19|1457.19|1473.15|1457.15|1473.19|1457.19|1473.15|1457.15|3
1639978050000|2021-12-20 05:27:30|1473.02|1457.02|1472.84|1456.84|1473.02|1457.02|1472.84|1456.84|3
1639978060000|2021-12-20 05:27:40|1472.95|1456.95|1472.84|1456.84|1473.16|1457.16|1472.84|1456.84|3
1639978070000|2021-12-20 05:27:50|1472.85|1456.85|1473.09|1457.09|1473.1|1457.1|1472.85|1456.85|3
1639978080000|2021-12-20 05:28:00|1472.84|1456.84|1472.5|1456.5|1473.09|1457.09|1472.42|1456.42|6
1639978090000|2021-12-20 05:28:10|1472|1456|1471.5|1455.5|1472|1456|1471.5|1455.5|2
1639978110000|2021-12-20 05:28:30|1472|1456|1472.59|1456.59|1473.24|1457.24|1472|1456|9
1639978120000|2021-12-20 05:28:40|1473.5|1457.5|1473.5|1457.5|1473.8|1457.8|1473.5|1457.5|3
1639978140000|2021-12-20 05:29:00|1474.45|1458.45|1474.45|1458.45|1474.45|1458.45|1474.45|1458.45|1
1639978150000|2021-12-20 05:29:10|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639978160000|2021-12-20 05:29:20|1474.56|1458.56|1474.6|1458.6|1474.9|1458.9|1474.56|1458.56|5
1639978170000|2021-12-20 05:29:30|1474|1458|1474|1458|1474|1458|1474|1458|1
1639978180000|2021-12-20 05:29:40|1473.65|1457.65|1473.55|1457.55|1473.9|1457.9|1473.55|1457.55|3
1639978200000|2021-12-20 05:30:00|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.4|1457.4|3
1639978210000|2021-12-20 05:30:10|1473.65|1457.65|1474.54|1458.54|1474.54|1458.54|1473.65|1457.65|3
1639978220000|2021-12-20 05:30:20|1474.55|1458.55|1474.56|1458.56|1474.7|1458.7|1474.55|1458.55|3
1639978230000|2021-12-20 05:30:30|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1639978240000|2021-12-20 05:30:40|1474.56|1458.56|1474.5|1458.5|1474.56|1458.56|1474.5|1458.5|2
1639978250000|2021-12-20 05:30:50|1474.56|1458.56|1474.5|1458.5|1474.6|1458.6|1474.5|1458.5|6
1639978260000|2021-12-20 05:31:00|1474|1458|1473.5|1457.5|1474|1458|1473.44|1457.44|3
1639978280000|2021-12-20 05:31:20|1473.09|1457.09|1473.09|1457.09|1473.09|1457.09|1473.09|1457.09|1
1639978290000|2021-12-20 05:31:30|1472.59|1456.59|1472.5|1456.5|1472.59|1456.59|1472.5|1456.5|2
1639978300000|2021-12-20 05:31:40|1472|1456|1471.5|1455.5|1472|1456|1471.5|1455.5|3
1639978310000|2021-12-20 05:31:50|1471.41|1455.41|1470.5|1454.5|1471.5|1455.5|1470.46|1454.46|6
1639978320000|2021-12-20 05:32:00|1469.85|1453.85|1470.42|1454.42|1470.42|1454.42|1469.85|1453.85|2
1639978340000|2021-12-20 05:32:20|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1470.5|1454.5|1
1639978360000|2021-12-20 05:32:40|1470|1454|1470|1454|1470|1454|1470|1454|1
1639978380000|2021-12-20 05:33:00|1470.31|1454.31|1470.5|1454.5|1470.5|1454.5|1470|1454|6
1639978430000|2021-12-20 05:33:50|1470.44|1454.44|1470.5|1454.5|1470.5|1454.5|1470.35|1454.35|3
1639978460000|2021-12-20 05:34:20|1471|1455|1471|1455|1471|1455|1471|1455|1
1639978500000|2021-12-20 05:35:00|1470.45|1454.45|1470.33|1454.33|1470.45|1454.45|1470.33|1454.33|2
1639978510000|2021-12-20 05:35:10|1469.56|1453.56|1468.3|1452.3|1469.56|1453.56|1467.5|1451.5|9
1639978520000|2021-12-20 05:35:20|1467.75|1451.75|1467.75|1451.75|1468.04|1452.04|1467.75|1451.75|3
1639978530000|2021-12-20 05:35:30|1467.5|1451.5|1467.53|1451.53|1467.53|1451.53|1467.5|1451.5|2
1639978540000|2021-12-20 05:35:40|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1
1639978550000|2021-12-20 05:35:50|1468.05|1452.05|1468.05|1452.05|1468.05|1452.05|1468.05|1452.05|1
1639978560000|2021-12-20 05:36:00|1468|1452|1468|1452|1468|1452|1468|1452|1
1639978570000|2021-12-20 05:36:10|1467.65|1451.65|1468.5|1452.5|1468.5|1452.5|1467.5|1451.5|12
1639978580000|2021-12-20 05:36:20|1468.42|1452.42|1468.42|1452.42|1468.5|1452.5|1468.42|1452.42|5
1639978590000|2021-12-20 05:36:30|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1
1639978600000|2021-12-20 05:36:40|1468.55|1452.55|1468.55|1452.55|1468.55|1452.55|1468.55|1452.55|1
1639978640000|2021-12-20 05:37:20|1468.52|1452.52|1468.55|1452.55|1468.55|1452.55|1468.52|1452.52|2
1639978650000|2021-12-20 05:37:30|1468.05|1452.05|1468.05|1452.05|1468.05|1452.05|1468.05|1452.05|1
1639978670000|2021-12-20 05:37:50|1467.45|1451.45|1467.53|1451.53|1467.53|1451.53|1467.42|1451.42|3
1639978680000|2021-12-20 05:38:00|1467.8|1451.8|1467.63|1451.63|1467.8|1451.8|1467.62|1451.62|3
1639978690000|2021-12-20 05:38:10|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.27|1451.27|7
1639978700000|2021-12-20 05:38:20|1467.37|1451.37|1467|1451|1467.5|1451.5|1467|1451|5
1639978720000|2021-12-20 05:38:40|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.44|1450.44|3
1639978730000|2021-12-20 05:38:50|1466.3|1450.3|1466.02|1450.02|1466.3|1450.3|1466.02|1450.02|2
1639978740000|2021-12-20 05:39:00|1466.15|1450.15|1466.2|1450.2|1466.2|1450.2|1466.15|1450.15|2
1639978750000|2021-12-20 05:39:10|1466.15|1450.15|1466.15|1450.15|1466.15|1450.15|1466.15|1450.15|1
1639978760000|2021-12-20 05:39:20|1466.25|1450.25|1466.25|1450.25|1466.25|1450.25|1466.25|1450.25|1
1639978800000|2021-12-20 05:40:00|1466.07|1450.07|1466.07|1450.07|1466.07|1450.07|1466.07|1450.07|1
1639978810000|2021-12-20 05:40:10|1465.89|1449.89|1465.89|1449.89|1465.89|1449.89|1465.89|1449.89|1
1639978820000|2021-12-20 05:40:20|1465.6|1449.6|1466.5|1450.5|1467|1451|1465.6|1449.6|9
1639978830000|2021-12-20 05:40:30|1466.39|1450.39|1466.05|1450.05|1466.39|1450.39|1466.05|1450.05|2
1639978840000|2021-12-20 05:40:40|1465.65|1449.65|1465.55|1449.55|1465.65|1449.65|1465.55|1449.55|2
1639978860000|2021-12-20 05:41:00|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1639978870000|2021-12-20 05:41:10|1465|1449|1464.75|1448.75|1465|1449|1464.75|1448.75|2
1639978880000|2021-12-20 05:41:20|1464.65|1448.65|1464.65|1448.65|1464.65|1448.65|1464.65|1448.65|1
1639978890000|2021-12-20 05:41:30|1464.6|1448.6|1465|1449|1465|1449|1464.6|1448.6|3
1639978900000|2021-12-20 05:41:40|1465.22|1449.22|1465|1449|1465.22|1449.22|1465|1449|2
1639978910000|2021-12-20 05:41:50|1464.5|1448.5|1463.29|1447.29|1464.5|1448.5|1463.29|1447.29|4
1639978920000|2021-12-20 05:42:00|1463.05|1447.05|1462.79|1446.79|1463.05|1447.05|1462.79|1446.79|4
1639978930000|2021-12-20 05:42:10|1463.3|1447.3|1463|1447|1463.3|1447.3|1463|1447|4
1639978940000|2021-12-20 05:42:20|1463.23|1447.23|1463.15|1447.15|1463.23|1447.23|1463.15|1447.15|2
1639978960000|2021-12-20 05:42:40|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639978970000|2021-12-20 05:42:50|1463.1|1447.1|1463.1|1447.1|1463.1|1447.1|1463.1|1447.1|1
1639978980000|2021-12-20 05:43:00|1462.57|1446.57|1462.43|1446.43|1462.57|1446.57|1462.43|1446.43|3
1639979000000|2021-12-20 05:43:20|1462.31|1446.31|1461.65|1445.65|1462.43|1446.43|1461.65|1445.65|5
1639979010000|2021-12-20 05:43:30|1461.5|1445.5|1458.2|1442.2|1461.5|1445.5|1458.2|1442.2|9
1639979020000|2021-12-20 05:43:40|1457.2|1441.2|1457.65|1441.65|1457.65|1441.65|1455.42|1439.42|12
1639979030000|2021-12-20 05:43:50|1457.5|1441.5|1459|1443|1459.35|1443.35|1457.5|1441.5|9
1639979040000|2021-12-20 05:44:00|1459.5|1443.5|1458.85|1442.85|1460|1444|1458.85|1442.85|7
1639979050000|2021-12-20 05:44:10|1459|1443|1457.92|1441.92|1459|1443|1457.92|1441.92|7
1639979060000|2021-12-20 05:44:20|1458|1442|1458|1442|1458|1442|1458|1442|1
1639979070000|2021-12-20 05:44:30|1458.1|1442.1|1458.25|1442.25|1458.25|1442.25|1457.55|1441.55|5
1639979080000|2021-12-20 05:44:40|1458|1442|1458|1442|1458|1442|1458|1442|1
1639979090000|2021-12-20 05:44:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639979100000|2021-12-20 05:45:00|1458.25|1442.25|1457|1441|1458.25|1442.25|1456.65|1440.65|6
1639979110000|2021-12-20 05:45:10|1456.92|1440.92|1457|1441|1457|1441|1456.5|1440.5|8
1639979120000|2021-12-20 05:45:20|1456.91|1440.91|1456.35|1440.35|1457.06|1441.06|1456.22|1440.22|13
1639979130000|2021-12-20 05:45:30|1456.27|1440.27|1456.42|1440.42|1456.5|1440.5|1456.27|1440.27|7
1639979140000|2021-12-20 05:45:40|1456.35|1440.35|1457|1441|1457|1441|1456.2|1440.2|7
1639979150000|2021-12-20 05:45:50|1458|1442|1458.9|1442.9|1459.3|1443.3|1458|1442|12
1639979160000|2021-12-20 05:46:00|1459|1443|1459|1443|1459.08|1443.08|1458.5|1442.5|6
1639979170000|2021-12-20 05:46:10|1459.45|1443.45|1459.45|1443.45|1459.45|1443.45|1459.45|1443.45|1
1639979180000|2021-12-20 05:46:20|1459.6|1443.6|1459.5|1443.5|1460|1444|1459.5|1443.5|4
1639979190000|2021-12-20 05:46:30|1459.88|1443.88|1459.5|1443.5|1459.92|1443.92|1459.5|1443.5|4
1639979200000|2021-12-20 05:46:40|1460|1444|1458.55|1442.55|1460.4|1444.4|1458.55|1442.55|9
1639979210000|2021-12-20 05:46:50|1458.53|1442.53|1459|1443|1459.03|1443.03|1458.5|1442.5|6
1639979220000|2021-12-20 05:47:00|1458.85|1442.85|1458.6|1442.6|1459|1443|1458.55|1442.55|4
1639979230000|2021-12-20 05:47:10|1459.05|1443.05|1459.4|1443.4|1459.4|1443.4|1459.05|1443.05|2
1639979250000|2021-12-20 05:47:30|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639979260000|2021-12-20 05:47:40|1459.44|1443.44|1459.5|1443.5|1459.5|1443.5|1459.44|1443.44|2
1639979270000|2021-12-20 05:47:50|1459.44|1443.44|1459.5|1443.5|1459.5|1443.5|1459.44|1443.44|2
1639979290000|2021-12-20 05:48:10|1459.39|1443.39|1459.5|1443.5|1459.5|1443.5|1459.39|1443.39|2
1639979300000|2021-12-20 05:48:20|1459.43|1443.43|1459.5|1443.5|1459.5|1443.5|1459.3|1443.3|3
1639979310000|2021-12-20 05:48:30|1459.3|1443.3|1459.4|1443.4|1459.4|1443.4|1459.3|1443.3|2
1639979320000|2021-12-20 05:48:40|1459.34|1443.34|1459|1443|1459.4|1443.4|1459|1443|3
1639979330000|2021-12-20 05:48:50|1459.12|1443.12|1459.11|1443.11|1459.3|1443.3|1459|1443|6
1639979340000|2021-12-20 05:49:00|1459|1443|1459|1443|1459|1443|1459|1443|1
1639979360000|2021-12-20 05:49:20|1459.5|1443.5|1460|1444|1460|1444|1459.5|1443.5|6
1639979370000|2021-12-20 05:49:30|1459.81|1443.81|1460|1444|1460.45|1444.45|1459.5|1443.5|6
1639979390000|2021-12-20 05:49:50|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639979400000|2021-12-20 05:50:00|1460.35|1444.35|1459.5|1443.5|1460.35|1444.35|1459.5|1443.5|4
1639979410000|2021-12-20 05:50:10|1459.79|1443.79|1460.23|1444.23|1460.23|1444.23|1459.65|1443.65|11
1639979420000|2021-12-20 05:50:20|1460.3|1444.3|1460.5|1444.5|1460.5|1444.5|1460.05|1444.05|7
1639979430000|2021-12-20 05:50:30|1460.44|1444.44|1460.14|1444.14|1460.44|1444.44|1460.14|1444.14|2
1639979440000|2021-12-20 05:50:40|1459.64|1443.64|1459.5|1443.5|1459.64|1443.64|1459.5|1443.5|2
1639979450000|2021-12-20 05:50:50|1459.44|1443.44|1457.5|1441.5|1459.44|1443.44|1457.5|1441.5|7
1639979460000|2021-12-20 05:51:00|1457.42|1441.42|1456.45|1440.45|1457.42|1441.42|1456.35|1440.35|7
1639979470000|2021-12-20 05:51:10|1456.5|1440.5|1455.65|1439.65|1456.5|1440.5|1455.65|1439.65|3
1639979480000|2021-12-20 05:51:20|1455.56|1439.56|1455.5|1439.5|1455.65|1439.65|1455.5|1439.5|3
1639979490000|2021-12-20 05:51:30|1455.56|1439.56|1455.5|1439.5|1455.56|1439.56|1455.45|1439.45|5
1639979500000|2021-12-20 05:51:40|1455.2|1439.2|1455.1|1439.1|1455.2|1439.2|1454.65|1438.65|4
1639979510000|2021-12-20 05:51:50|1454.99|1438.99|1455|1439|1455.15|1439.15|1454.7|1438.7|4
1639979520000|2021-12-20 05:52:00|1454.55|1438.55|1454.91|1438.91|1455|1439|1454.55|1438.55|4
1639979530000|2021-12-20 05:52:10|1454.76|1438.76|1454.16|1438.16|1454.76|1438.76|1453.66|1437.66|5
1639979540000|2021-12-20 05:52:20|1454.5|1438.5|1453.81|1437.81|1454.5|1438.5|1453.81|1437.81|2
1639979550000|2021-12-20 05:52:30|1453.66|1437.66|1454.16|1438.16|1454.3|1438.3|1453.66|1437.66|5
1639979560000|2021-12-20 05:52:40|1453.94|1437.94|1453|1437|1454.15|1438.15|1453|1437|7
1639979570000|2021-12-20 05:52:50|1453.25|1437.25|1452.5|1436.5|1453.25|1437.25|1452.5|1436.5|3
1639979580000|2021-12-20 05:53:00|1452.75|1436.75|1453|1437|1453|1437|1452.75|1436.75|4
1639979590000|2021-12-20 05:53:10|1453.22|1437.22|1454.3|1438.3|1454.3|1438.3|1453.22|1437.22|4
1639979600000|2021-12-20 05:53:20|1454.39|1438.39|1454.9|1438.9|1455.1|1439.1|1454.26|1438.26|11
1639979610000|2021-12-20 05:53:30|1454.81|1438.81|1454.5|1438.5|1454.81|1438.81|1454|1438|10
1639979620000|2021-12-20 05:53:40|1455|1439|1454.5|1438.5|1455|1439|1454.35|1438.35|5
1639979630000|2021-12-20 05:53:50|1455|1439|1455|1439|1455.2|1439.2|1455|1439|4
1639979640000|2021-12-20 05:54:00|1455.5|1439.5|1455.08|1439.08|1455.5|1439.5|1455.08|1439.08|10
1639979650000|2021-12-20 05:54:10|1455|1439|1455.5|1439.5|1456.2|1440.2|1455|1439|7
1639979660000|2021-12-20 05:54:20|1455.25|1439.25|1455|1439|1455.25|1439.25|1455|1439|2
1639979680000|2021-12-20 05:54:40|1454.94|1438.94|1455|1439|1455|1439|1454.6|1438.6|3
1639979690000|2021-12-20 05:54:50|1454.55|1438.55|1454.5|1438.5|1454.55|1438.55|1454.5|1438.5|2
1639979700000|2021-12-20 05:55:00|1454.3|1438.3|1452.55|1436.55|1454.3|1438.3|1452.55|1436.55|9
1639979710000|2021-12-20 05:55:10|1452.5|1436.5|1452|1436|1452.5|1436.5|1452|1436|2
1639979720000|2021-12-20 05:55:20|1451.5|1435.5|1451.5|1435.5|1452.15|1436.15|1451.5|1435.5|8
1639979730000|2021-12-20 05:55:30|1451.41|1435.41|1451.5|1435.5|1451.5|1435.5|1451.41|1435.41|5
1639979740000|2021-12-20 05:55:40|1451.15|1435.15|1451.5|1435.5|1451.5|1435.5|1451.15|1435.15|2
1639979750000|2021-12-20 05:55:50|1451.1|1435.1|1450.5|1434.5|1451.5|1435.5|1450.5|1434.5|4
1639979760000|2021-12-20 05:56:00|1450.39|1434.39|1447|1431|1450.5|1434.5|1446.6|1430.6|13
1639979770000|2021-12-20 05:56:10|1446.43|1430.43|1447.5|1431.5|1447.5|1431.5|1444.59|1428.59|19
1639979780000|2021-12-20 05:56:20|1447.1|1431.1|1447.09|1431.09|1447.5|1431.5|1447|1431|9
1639979790000|2021-12-20 05:56:30|1446.8|1430.8|1447.1|1431.1|1447.1|1431.1|1446.8|1430.8|7
1639979800000|2021-12-20 05:56:40|1447.09|1431.09|1447.25|1431.25|1447.5|1431.5|1446.85|1430.85|11
1639979810000|2021-12-20 05:56:50|1447|1431|1448.79|1432.79|1449|1433|1447|1431|10
1639979820000|2021-12-20 05:57:00|1448.9|1432.9|1447.5|1431.5|1448.9|1432.9|1447.5|1431.5|6
1639979830000|2021-12-20 05:57:10|1447.08|1431.08|1447|1431|1447.5|1431.5|1446.9|1430.9|9
1639979840000|2021-12-20 05:57:20|1446.85|1430.85|1447.5|1431.5|1447.5|1431.5|1446.64|1430.64|8
1639979850000|2021-12-20 05:57:30|1447.1|1431.1|1446.43|1430.43|1447.5|1431.5|1446.43|1430.43|7
1639979860000|2021-12-20 05:57:40|1446.5|1430.5|1441.9|1425.9|1446.5|1430.5|1441.9|1425.9|14
1639979870000|2021-12-20 05:57:50|1441.5|1425.5|1447|1431|1447|1431|1441.5|1425.5|20
1639979880000|2021-12-20 05:58:00|1447.5|1431.5|1446.07|1430.07|1448.3|1432.3|1445.53|1429.53|14
1639979890000|2021-12-20 05:58:10|1446.29|1430.29|1446|1430|1446.29|1430.29|1446|1430|2
1639979900000|2021-12-20 05:58:20|1446.5|1430.5|1446.5|1430.5|1447|1431|1446.5|1430.5|5
1639979910000|2021-12-20 05:58:30|1446.2|1430.2|1444.5|1428.5|1446.2|1430.2|1444.5|1428.5|4
1639979920000|2021-12-20 05:58:40|1444.75|1428.75|1448.15|1432.15|1448.15|1432.15|1444.75|1428.75|10
1639979930000|2021-12-20 05:58:50|1447.75|1431.75|1448.25|1432.25|1448.25|1432.25|1447.5|1431.5|6
1639979940000|2021-12-20 05:59:00|1448.45|1432.45|1448|1432|1448.45|1432.45|1448|1432|5
1639979950000|2021-12-20 05:59:10|1447.3|1431.3|1446.3|1430.3|1447.3|1431.3|1446.3|1430.3|5
1639979960000|2021-12-20 05:59:20|1446.4|1430.4|1446.4|1430.4|1446.4|1430.4|1446.4|1430.4|1
1639979970000|2021-12-20 05:59:30|1446.45|1430.45|1447.4|1431.4|1447.4|1431.4|1446.45|1430.45|4
1639979980000|2021-12-20 05:59:40|1447.65|1431.65|1449.2|1433.2|1449.2|1433.2|1447.65|1431.65|6
1639979990000|2021-12-20 05:59:50|1449|1433|1449|1433|1449|1433|1449|1433|1
1639980000000|2021-12-20 06:00:00|1449.3|1433.3|1447.5|1431.5|1449.3|1433.3|1447.5|1431.5|5
1639980010000|2021-12-20 06:00:10|1447.42|1431.42|1447.4|1431.4|1447.5|1431.5|1447.4|1431.4|3
1639980020000|2021-12-20 06:00:20|1447.19|1431.19|1446.92|1430.92|1447.25|1431.25|1446.5|1430.5|6
1639980030000|2021-12-20 06:00:30|1446.5|1430.5|1447.5|1431.5|1447.5|1431.5|1446.5|1430.5|10
1639980040000|2021-12-20 06:00:40|1447.3|1431.3|1447.3|1431.3|1447.8|1431.8|1447.3|1431.3|6
1639980050000|2021-12-20 06:00:50|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639980060000|2021-12-20 06:01:00|1447.45|1431.45|1447.45|1431.45|1447.45|1431.45|1447.45|1431.45|1
1639980070000|2021-12-20 06:01:10|1447.07|1431.07|1446.5|1430.5|1447.07|1431.07|1446.5|1430.5|3
1639980080000|2021-12-20 06:01:20|1446|1430|1443.94|1427.94|1446.5|1430.5|1443.94|1427.94|9
1639980090000|2021-12-20 06:01:30|1443.6|1427.6|1443.25|1427.25|1443.6|1427.6|1443.19|1427.19|5
1639980100000|2021-12-20 06:01:40|1443.26|1427.26|1443.5|1427.5|1443.5|1427.5|1443.26|1427.26|3
1639980120000|2021-12-20 06:02:00|1443.45|1427.45|1444|1428|1444|1428|1443.4|1427.4|8
1639980130000|2021-12-20 06:02:10|1444.5|1428.5|1445.51|1429.51|1445.52|1429.52|1444.5|1428.5|7
1639980140000|2021-12-20 06:02:20|1445.46|1429.46|1445.46|1429.46|1445.46|1429.46|1445.46|1429.46|1
1639980150000|2021-12-20 06:02:30|1445.45|1429.45|1445.5|1429.5|1445.7|1429.7|1445.45|1429.45|4
1639980160000|2021-12-20 06:02:40|1445.79|1429.79|1446|1430|1446.15|1430.15|1445.5|1429.5|9
1639980170000|2021-12-20 06:02:50|1445.92|1429.92|1446|1430|1446.45|1430.45|1445.61|1429.61|6
1639980180000|2021-12-20 06:03:00|1446.45|1430.45|1446.6|1430.6|1446.6|1430.6|1446.45|1430.45|3
1639980190000|2021-12-20 06:03:10|1446.5|1430.5|1447.3|1431.3|1447.3|1431.3|1446.5|1430.5|5
1639980200000|2021-12-20 06:03:20|1447|1431|1447.47|1431.47|1447.47|1431.47|1446.97|1430.97|3
1639980210000|2021-12-20 06:03:30|1447.49|1431.49|1447.47|1431.47|1447.59|1431.59|1447.47|1431.47|7
1639980220000|2021-12-20 06:03:40|1448.1|1432.1|1448.5|1432.5|1448.5|1432.5|1448|1432|4
1639980230000|2021-12-20 06:03:50|1448.75|1432.75|1449.5|1433.5|1449.5|1433.5|1448.5|1432.5|6
1639980240000|2021-12-20 06:04:00|1449.88|1433.88|1450.5|1434.5|1450.5|1434.5|1449.5|1433.5|7
1639980260000|2021-12-20 06:04:20|1450|1434|1449.92|1433.92|1450.06|1434.06|1449.65|1433.65|7
1639980270000|2021-12-20 06:04:30|1449.5|1433.5|1450|1434|1450.17|1434.17|1449.5|1433.5|5
1639980280000|2021-12-20 06:04:40|1450.5|1434.5|1451.45|1435.45|1451.45|1435.45|1450.45|1434.45|8
1639980290000|2021-12-20 06:04:50|1451.5|1435.5|1451.35|1435.35|1451.5|1435.5|1451.35|1435.35|3
1639980300000|2021-12-20 06:05:00|1451.2|1435.2|1451.2|1435.2|1451.2|1435.2|1451.2|1435.2|1
1639980310000|2021-12-20 06:05:10|1451.07|1435.07|1451.05|1435.05|1451.07|1435.07|1451.05|1435.05|2
1639980320000|2021-12-20 06:05:20|1450.85|1434.85|1450.19|1434.19|1450.85|1434.85|1449.91|1433.91|14
1639980330000|2021-12-20 06:05:30|1450.41|1434.41|1450.41|1434.41|1450.41|1434.41|1450.19|1434.19|3
1639980340000|2021-12-20 06:05:40|1450.5|1434.5|1450.5|1434.5|1450.72|1434.72|1450.5|1434.5|7
1639980350000|2021-12-20 06:05:50|1450.41|1434.41|1450.41|1434.41|1450.41|1434.41|1450.41|1434.41|1
1639980360000|2021-12-20 06:06:00|1450.38|1434.38|1449.88|1433.88|1450.38|1434.38|1449.88|1433.88|5
1639980370000|2021-12-20 06:06:10|1450.28|1434.28|1450.5|1434.5|1450.5|1434.5|1450|1434|8
1639980380000|2021-12-20 06:06:20|1450.58|1434.58|1450.5|1434.5|1450.58|1434.58|1450.5|1434.5|2
1639980390000|2021-12-20 06:06:30|1450.58|1434.58|1452|1436|1452|1436|1450.58|1434.58|10
1639980400000|2021-12-20 06:06:40|1452.5|1436.5|1453|1437|1453|1437|1452.1|1436.1|5
1639980410000|2021-12-20 06:06:50|1453.25|1437.25|1453.3|1437.3|1453.3|1437.3|1453|1437|4
1639980420000|2021-12-20 06:07:00|1453.4|1437.4|1454|1438|1454|1438|1453.4|1437.4|6
1639980430000|2021-12-20 06:07:10|1453.9|1437.9|1453.5|1437.5|1454.05|1438.05|1453.5|1437.5|8
1639980440000|2021-12-20 06:07:20|1453.72|1437.72|1454.35|1438.35|1454.35|1438.35|1453.5|1437.5|9
1639980450000|2021-12-20 06:07:30|1454|1438|1453.5|1437.5|1454|1438|1453.5|1437.5|2
1639980460000|2021-12-20 06:07:40|1453.8|1437.8|1454.5|1438.5|1454.5|1438.5|1453.8|1437.8|6
1639980470000|2021-12-20 06:07:50|1454.73|1438.73|1455.79|1439.79|1455.79|1439.79|1454.5|1438.5|5
1639980480000|2021-12-20 06:08:00|1455.54|1439.54|1455.8|1439.8|1455.95|1439.95|1455.54|1439.54|3
1639980490000|2021-12-20 06:08:10|1455.74|1439.74|1455.79|1439.79|1455.79|1439.79|1455.63|1439.63|7
1639980500000|2021-12-20 06:08:20|1455.65|1439.65|1456.25|1440.25|1456.25|1440.25|1455.65|1439.65|3
1639980510000|2021-12-20 06:08:30|1456.15|1440.15|1455.5|1439.5|1456.15|1440.15|1455.5|1439.5|12
1639980520000|2021-12-20 06:08:40|1455.6|1439.6|1455.72|1439.72|1455.74|1439.74|1455.6|1439.6|3
1639980530000|2021-12-20 06:08:50|1455.74|1439.74|1455.72|1439.72|1455.8|1439.8|1455.72|1439.72|7
1639980540000|2021-12-20 06:09:00|1455.5|1439.5|1455.76|1439.76|1455.76|1439.76|1455.5|1439.5|4
1639980550000|2021-12-20 06:09:10|1456.04|1440.04|1456.04|1440.04|1456.04|1440.04|1456.04|1440.04|1
1639980560000|2021-12-20 06:09:20|1455.9|1439.9|1455.9|1439.9|1456.1|1440.1|1455.84|1439.84|5
1639980570000|2021-12-20 06:09:30|1455.94|1439.94|1455.96|1439.96|1455.98|1439.98|1455.8|1439.8|10
1639980580000|2021-12-20 06:09:40|1455.94|1439.94|1455.52|1439.52|1455.96|1439.96|1455.5|1439.5|7
1639980590000|2021-12-20 06:09:50|1455|1439|1454.5|1438.5|1455|1439|1454.5|1438.5|2
1639980600000|2021-12-20 06:10:00|1454.41|1438.41|1454.65|1438.65|1454.65|1438.65|1454.41|1438.41|3
1639980610000|2021-12-20 06:10:10|1454.59|1438.59|1454.59|1438.59|1454.8|1438.8|1454.59|1438.59|3
1639980620000|2021-12-20 06:10:20|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1454.7|1438.7|1
1639980630000|2021-12-20 06:10:30|1454.59|1438.59|1454.59|1438.59|1454.59|1438.59|1454.59|1438.59|1
1639980640000|2021-12-20 06:10:40|1454.82|1438.82|1454.5|1438.5|1454.82|1438.82|1454.5|1438.5|2
1639980650000|2021-12-20 06:10:50|1454.41|1438.41|1454.29|1438.29|1454.42|1438.42|1454|1438|5
1639980660000|2021-12-20 06:11:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639980670000|2021-12-20 06:11:10|1454.2|1438.2|1453.7|1437.7|1454.2|1438.2|1453.7|1437.7|2
1639980680000|2021-12-20 06:11:20|1453.44|1437.44|1453.5|1437.5|1453.5|1437.5|1453.44|1437.44|2
1639980690000|2021-12-20 06:11:30|1453.15|1437.15|1452.5|1436.5|1453.5|1437.5|1452.5|1436.5|4
1639980700000|2021-12-20 06:11:40|1452.43|1436.43|1452.5|1436.5|1452.5|1436.5|1451.8|1435.8|6
1639980710000|2021-12-20 06:11:50|1452.25|1436.25|1453|1437|1453|1437|1452|1436|8
1639980720000|2021-12-20 06:12:00|1453.4|1437.4|1453|1437|1453.4|1437.4|1453|1437|4
1639980740000|2021-12-20 06:12:20|1452.5|1436.5|1453.25|1437.25|1453.25|1437.25|1452.5|1436.5|3
1639980750000|2021-12-20 06:12:30|1453.5|1437.5|1453.85|1437.85|1453.85|1437.85|1453.22|1437.22|4
1639980760000|2021-12-20 06:12:40|1453.6|1437.6|1453.6|1437.6|1453.6|1437.6|1453.6|1437.6|1
1639980770000|2021-12-20 06:12:50|1453.7|1437.7|1453.7|1437.7|1453.7|1437.7|1453.7|1437.7|1
1639980780000|2021-12-20 06:13:00|1453.85|1437.85|1453.65|1437.65|1453.85|1437.85|1453.56|1437.56|3
1639980790000|2021-12-20 06:13:10|1453.52|1437.52|1452.5|1436.5|1453.52|1437.52|1452.5|1436.5|3
1639980800000|2021-12-20 06:13:20|1452.75|1436.75|1452.5|1436.5|1453|1437|1452.5|1436.5|4
1639980810000|2021-12-20 06:13:30|1452|1436|1451.5|1435.5|1452|1436|1451|1435|5
1639980820000|2021-12-20 06:13:40|1451.42|1435.42|1451.5|1435.5|1451.5|1435.5|1451.3|1435.3|3
1639980830000|2021-12-20 06:13:50|1451.69|1435.69|1452.5|1436.5|1452.5|1436.5|1451.69|1435.69|5
1639980840000|2021-12-20 06:14:00|1452.69|1436.69|1453.5|1437.5|1453.5|1437.5|1452.69|1436.69|5
1639980850000|2021-12-20 06:14:10|1453.9|1437.9|1454|1438|1454|1438|1453.9|1437.9|2
1639980860000|2021-12-20 06:14:20|1454.5|1438.5|1454.7|1438.7|1454.7|1438.7|1454.5|1438.5|2
1639980870000|2021-12-20 06:14:30|1455.2|1439.2|1455.52|1439.52|1455.54|1439.54|1455.2|1439.2|4
1639980880000|2021-12-20 06:14:40|1455.54|1439.54|1455.7|1439.7|1455.7|1439.7|1455.54|1439.54|7
1639980890000|2021-12-20 06:14:50|1456|1440|1457.5|1441.5|1458|1442|1456|1440|8
1639980900000|2021-12-20 06:15:00|1457.45|1441.45|1457.25|1441.25|1458|1442|1457.25|1441.25|6
1639980910000|2021-12-20 06:15:10|1457.5|1441.5|1457.98|1441.98|1458.35|1442.35|1457.5|1441.5|7
1639980920000|2021-12-20 06:15:20|1457.92|1441.92|1459.4|1443.4|1459.4|1443.4|1457.92|1441.92|5
1639980930000|2021-12-20 06:15:30|1459.5|1443.5|1459.79|1443.79|1459.79|1443.79|1459.5|1443.5|4
1639980940000|2021-12-20 06:15:40|1459.5|1443.5|1459.79|1443.79|1459.79|1443.79|1459.5|1443.5|2
1639980950000|2021-12-20 06:15:50|1459.5|1443.5|1459.4|1443.4|1459.5|1443.5|1459.4|1443.4|3
1639980960000|2021-12-20 06:16:00|1459|1443|1458|1442|1459|1443|1458|1442|8
1639980970000|2021-12-20 06:16:10|1458.1|1442.1|1458.09|1442.09|1458.35|1442.35|1457.69|1441.69|9
1639980980000|2021-12-20 06:16:20|1458.1|1442.1|1458.5|1442.5|1458.5|1442.5|1458.1|1442.1|3
1639980990000|2021-12-20 06:16:30|1458.75|1442.75|1459|1443|1459.25|1443.25|1458.5|1442.5|7
1639981000000|2021-12-20 06:16:40|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639981020000|2021-12-20 06:17:00|1458.19|1442.19|1457.69|1441.69|1458.19|1442.19|1457.69|1441.69|2
1639981030000|2021-12-20 06:17:10|1457.94|1441.94|1457.69|1441.69|1458.19|1442.19|1457.69|1441.69|5
1639981040000|2021-12-20 06:17:20|1457.55|1441.55|1457|1441|1457.55|1441.55|1457|1441|4
1639981050000|2021-12-20 06:17:30|1456.5|1440.5|1456.5|1440.5|1457|1441|1456.5|1440.5|5
1639981060000|2021-12-20 06:17:40|1456.23|1440.23|1456|1440|1456.23|1440.23|1456|1440|4
1639981090000|2021-12-20 06:18:10|1456.15|1440.15|1456.15|1440.15|1456.15|1440.15|1456.15|1440.15|1
1639981110000|2021-12-20 06:18:30|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1
1639981120000|2021-12-20 06:18:40|1455.95|1439.95|1456.3|1440.3|1456.3|1440.3|1455.95|1439.95|2
1639981130000|2021-12-20 06:18:50|1456.49|1440.49|1457.45|1441.45|1457.45|1441.45|1456.3|1440.3|4
1639981140000|2021-12-20 06:19:00|1457.5|1441.5|1458|1442|1458|1442|1457.5|1441.5|2
1639981150000|2021-12-20 06:19:10|1457.9|1441.9|1457.5|1441.5|1457.9|1441.9|1457.5|1441.5|8
1639981160000|2021-12-20 06:19:20|1457|1441|1455.5|1439.5|1457|1441|1455.3|1439.3|8
1639981170000|2021-12-20 06:19:30|1455.69|1439.69|1456|1440|1456.25|1440.25|1455.69|1439.69|4
1639981180000|2021-12-20 06:19:40|1455.5|1439.5|1455.44|1439.44|1455.5|1439.5|1455.44|1439.44|2
1639981190000|2021-12-20 06:19:50|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.39|1439.39|5
1639981200000|2021-12-20 06:20:00|1455.34|1439.34|1455.39|1439.39|1455.45|1439.45|1455.34|1439.34|4
1639981210000|2021-12-20 06:20:10|1455.45|1439.45|1456|1440|1456|1440|1455.45|1439.45|3
1639981230000|2021-12-20 06:20:30|1455.5|1439.5|1455.5|1439.5|1456.01|1440.01|1455.5|1439.5|5
1639981240000|2021-12-20 06:20:40|1455.3|1439.3|1455.3|1439.3|1455.3|1439.3|1455.3|1439.3|1
1639981250000|2021-12-20 06:20:50|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639981270000|2021-12-20 06:21:10|1455.75|1439.75|1455.75|1439.75|1456|1440|1455.48|1439.48|8
1639981280000|2021-12-20 06:21:20|1456|1440|1455.9|1439.9|1456|1440|1455.9|1439.9|3
1639981290000|2021-12-20 06:21:30|1456.3|1440.3|1456|1440|1456.3|1440.3|1456|1440|3
1639981300000|2021-12-20 06:21:40|1455.94|1439.94|1456|1440|1456|1440|1455.93|1439.93|4
1639981320000|2021-12-20 06:22:00|1456.25|1440.25|1455.5|1439.5|1456.25|1440.25|1455.5|1439.5|8
1639981330000|2021-12-20 06:22:10|1455.72|1439.72|1455.59|1439.59|1455.72|1439.72|1455.5|1439.5|4
1639981340000|2021-12-20 06:22:20|1455.64|1439.64|1455.75|1439.75|1455.75|1439.75|1455.5|1439.5|6
1639981350000|2021-12-20 06:22:30|1455.79|1439.79|1455.5|1439.5|1456|1440|1455.5|1439.5|7
1639981360000|2021-12-20 06:22:40|1455.88|1439.88|1455.5|1439.5|1456|1440|1455.5|1439.5|8
1639981370000|2021-12-20 06:22:50|1455.45|1439.45|1455.34|1439.34|1455.45|1439.45|1455.34|1439.34|2
1639981380000|2021-12-20 06:23:00|1455.45|1439.45|1455.5|1439.5|1455.9|1439.9|1455.24|1439.24|7
1639981390000|2021-12-20 06:23:10|1455.75|1439.75|1456.25|1440.25|1456.25|1440.25|1455.75|1439.75|2
1639981400000|2021-12-20 06:23:20|1456.44|1440.44|1456.69|1440.69|1456.69|1440.69|1456.44|1440.44|4
1639981410000|2021-12-20 06:23:30|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1
1639981420000|2021-12-20 06:23:40|1457|1441|1457|1441|1457|1441|1456.8|1440.8|3
1639981430000|2021-12-20 06:23:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456|1440|3
1639981440000|2021-12-20 06:24:00|1456.9|1440.9|1457.4|1441.4|1457.4|1441.4|1456.9|1440.9|2
1639981450000|2021-12-20 06:24:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639981470000|2021-12-20 06:24:30|1457|1441|1455.5|1439.5|1457|1441|1455.5|1439.5|4
1639981480000|2021-12-20 06:24:40|1455.25|1439.25|1454|1438|1455.25|1439.25|1453.89|1437.89|6
1639981490000|2021-12-20 06:24:50|1453.92|1437.92|1453.5|1437.5|1454|1438|1453.5|1437.5|4
1639981500000|2021-12-20 06:25:00|1453|1437|1453.05|1437.05|1453.19|1437.19|1453|1437|3
1639981510000|2021-12-20 06:25:10|1452.9|1436.9|1452.81|1436.81|1452.92|1436.92|1452.81|1436.81|3
1639981520000|2021-12-20 06:25:20|1453.05|1437.05|1452.9|1436.9|1453.3|1437.3|1452.79|1436.79|5
1639981550000|2021-12-20 06:25:50|1452.92|1436.92|1452.92|1436.92|1452.92|1436.92|1452.92|1436.92|1
1639981570000|2021-12-20 06:26:10|1452.5|1436.5|1452.92|1436.92|1452.92|1436.92|1452.5|1436.5|2
1639981580000|2021-12-20 06:26:20|1452.9|1436.9|1452.5|1436.5|1452.9|1436.9|1452.5|1436.5|2
1639981610000|2021-12-20 06:26:50|1452.25|1436.25|1452.25|1436.25|1452.41|1436.41|1452.16|1436.16|4
1639981620000|2021-12-20 06:27:00|1452.5|1436.5|1453|1437|1453|1437|1452.5|1436.5|3
1639981630000|2021-12-20 06:27:10|1453.45|1437.45|1453.45|1437.45|1453.45|1437.45|1453.45|1437.45|1
1639981650000|2021-12-20 06:27:30|1453.5|1437.5|1454|1438|1454.25|1438.25|1453.5|1437.5|5
1639981660000|2021-12-20 06:27:40|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639981670000|2021-12-20 06:27:50|1453|1437|1452.5|1436.5|1453|1437|1452.42|1436.42|3
1639981680000|2021-12-20 06:28:00|1452|1436|1452.72|1436.72|1452.72|1436.72|1452|1436|8
1639981690000|2021-12-20 06:28:10|1452.5|1436.5|1453|1437|1453.1|1437.1|1452.5|1436.5|5
1639981700000|2021-12-20 06:28:20|1452.9|1436.9|1452.9|1436.9|1452.98|1436.98|1452.9|1436.9|3
1639981710000|2021-12-20 06:28:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639981720000|2021-12-20 06:28:40|1452|1436|1450.5|1434.5|1452|1436|1450.5|1434.5|4
1639981730000|2021-12-20 06:28:50|1450.9|1434.9|1450.5|1434.5|1450.9|1434.9|1450.5|1434.5|3
1639981740000|2021-12-20 06:29:00|1450.72|1434.72|1450.5|1434.5|1450.72|1434.72|1450.5|1434.5|2
1639981750000|2021-12-20 06:29:10|1450.72|1434.72|1450.75|1434.75|1450.75|1434.75|1450.5|1434.5|3
1639981760000|2021-12-20 06:29:20|1451|1435|1450.5|1434.5|1451|1435|1450.5|1434.5|2
1639981770000|2021-12-20 06:29:30|1450.41|1434.41|1450.75|1434.75|1451|1435|1450.41|1434.41|4
1639981780000|2021-12-20 06:29:40|1450.5|1434.5|1449.5|1433.5|1450.5|1434.5|1449.5|1433.5|3
1639981790000|2021-12-20 06:29:50|1449.75|1433.75|1449.5|1433.5|1449.75|1433.75|1449.5|1433.5|2
1639981800000|2021-12-20 06:30:00|1449.17|1433.17|1449|1433|1449.2|1433.2|1447.5|1431.5|10
1639981810000|2021-12-20 06:30:10|1448.92|1432.92|1450|1434|1450|1434|1448.5|1432.5|6
1639981820000|2021-12-20 06:30:20|1449.92|1433.92|1450|1434|1450.45|1434.45|1449.92|1433.92|4
1639981860000|2021-12-20 06:31:00|1450.06|1434.06|1450|1434|1450.06|1434.06|1450|1434|2
1639981870000|2021-12-20 06:31:10|1449.7|1433.7|1449.5|1433.5|1449.7|1433.7|1449.5|1433.5|2
1639981880000|2021-12-20 06:31:20|1449.25|1433.25|1448.6|1432.6|1449.25|1433.25|1448.6|1432.6|5
1639981890000|2021-12-20 06:31:30|1449|1433|1450|1434|1450|1434|1449|1433|5
1639981900000|2021-12-20 06:31:40|1450.4|1434.4|1450.13|1434.13|1450.4|1434.4|1449.99|1433.99|5
1639981910000|2021-12-20 06:31:50|1450.04|1434.04|1449.5|1433.5|1450.5|1434.5|1449.32|1433.32|8
1639981930000|2021-12-20 06:32:10|1449.1|1433.1|1448.35|1432.35|1449.1|1433.1|1448|1432|6
1639981940000|2021-12-20 06:32:20|1447.92|1431.92|1447.74|1431.74|1447.92|1431.92|1447.74|1431.74|3
1639981950000|2021-12-20 06:32:30|1448.05|1432.05|1447.4|1431.4|1448.05|1432.05|1447.4|1431.4|4
1639981960000|2021-12-20 06:32:40|1447.5|1431.5|1448|1432|1448|1432|1447.5|1431.5|5
1639981970000|2021-12-20 06:32:50|1448.5|1432.5|1449.45|1433.45|1449.45|1433.45|1448.5|1432.5|9
1639981980000|2021-12-20 06:33:00|1449|1433|1445.5|1429.5|1449|1433|1445.15|1429.15|9
1639981990000|2021-12-20 06:33:10|1445.09|1429.09|1449.82|1433.82|1450.2|1434.2|1445|1429|15
1639982000000|2021-12-20 06:33:20|1450.25|1434.25|1450|1434|1450.25|1434.25|1450|1434|2
1639982010000|2021-12-20 06:33:30|1450.09|1434.09|1450.92|1434.92|1450.92|1434.92|1450|1434|13
1639982020000|2021-12-20 06:33:40|1450.5|1434.5|1450.79|1434.79|1450.79|1434.79|1450|1434|11
1639982030000|2021-12-20 06:33:50|1451|1435|1450.9|1434.9|1451.15|1435.15|1450.79|1434.79|4
1639982040000|2021-12-20 06:34:00|1450.92|1434.92|1450|1434|1451.3|1435.3|1450|1434|5
1639982050000|2021-12-20 06:34:10|1450.19|1434.19|1449.79|1433.79|1450.19|1434.19|1449.5|1433.5|5
1639982060000|2021-12-20 06:34:20|1450.2|1434.2|1450|1434|1450.2|1434.2|1449.9|1433.9|8
1639982070000|2021-12-20 06:34:30|1450.3|1434.3|1450|1434|1450.3|1434.3|1450|1434|2
1639982080000|2021-12-20 06:34:40|1449.5|1433.5|1449.25|1433.25|1450|1434|1449.25|1433.25|8
1639982090000|2021-12-20 06:34:50|1449|1433|1447|1431|1449|1433|1447|1431|7
1639982100000|2021-12-20 06:35:00|1446.5|1430.5|1447.3|1431.3|1447.3|1431.3|1446.5|1430.5|3
1639982110000|2021-12-20 06:35:10|1447|1431|1447|1431|1447|1431|1447|1431|1
1639982120000|2021-12-20 06:35:20|1446.5|1430.5|1445.6|1429.6|1446.5|1430.5|1445.6|1429.6|3
1639982130000|2021-12-20 06:35:30|1445.55|1429.55|1444.5|1428.5|1445.55|1429.55|1444.5|1428.5|3
1639982150000|2021-12-20 06:35:50|1444|1428|1443.13|1427.13|1444|1428|1443.13|1427.13|5
1639982160000|2021-12-20 06:36:00|1442.63|1426.63|1443.13|1427.13|1443.13|1427.13|1442.55|1426.55|9
1639982170000|2021-12-20 06:36:10|1443.06|1427.06|1442.56|1426.56|1443.06|1427.06|1442.56|1426.56|2
1639982180000|2021-12-20 06:36:20|1442.45|1426.45|1441.94|1425.94|1442.55|1426.55|1441.94|1425.94|6
1639982190000|2021-12-20 06:36:30|1442|1426|1442|1426|1442|1426|1442|1426|1
1639982200000|2021-12-20 06:36:40|1441.55|1425.55|1441|1425|1441.55|1425.55|1440.8|1424.8|7
1639982210000|2021-12-20 06:36:50|1441.09|1425.09|1441.5|1425.5|1441.5|1425.5|1441|1425|3
1639982220000|2021-12-20 06:37:00|1441.09|1425.09|1441.09|1425.09|1441.09|1425.09|1441|1425|3
1639982230000|2021-12-20 06:37:10|1441.5|1425.5|1442|1426|1442.5|1426.5|1441.5|1425.5|5
1639982240000|2021-12-20 06:37:20|1442.22|1426.22|1443.71|1427.71|1443.71|1427.71|1442.22|1426.22|7
1639982260000|2021-12-20 06:37:40|1443.49|1427.49|1443|1427|1443.71|1427.71|1443|1427|6
1639982270000|2021-12-20 06:37:50|1443.29|1427.29|1443|1427|1443.29|1427.29|1443|1427|2
1639982280000|2021-12-20 06:38:00|1443.29|1427.29|1443.05|1427.05|1443.5|1427.5|1443.05|1427.05|5
1639982290000|2021-12-20 06:38:10|1442.92|1426.92|1444.5|1428.5|1444.5|1428.5|1442.92|1426.92|7
1639982300000|2021-12-20 06:38:20|1445|1429|1446|1430|1446|1430|1445|1429|4
1639982310000|2021-12-20 06:38:30|1445.72|1429.72|1446.5|1430.5|1446.5|1430.5|1445.72|1429.72|5
1639982330000|2021-12-20 06:38:50|1446|1430|1445.5|1429.5|1446|1430|1445.5|1429.5|2
1639982340000|2021-12-20 06:39:00|1445.75|1429.75|1446|1430|1446|1430|1445.75|1429.75|2
1639982350000|2021-12-20 06:39:10|1446.19|1430.19|1446.5|1430.5|1446.5|1430.5|1446.19|1430.19|2
1639982360000|2021-12-20 06:39:20|1446.69|1430.69|1447.6|1431.6|1447.72|1431.72|1446.69|1430.69|11
1639982370000|2021-12-20 06:39:30|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639982380000|2021-12-20 06:39:40|1447.44|1431.44|1447.5|1431.5|1447.5|1431.5|1447.44|1431.44|2
1639982390000|2021-12-20 06:39:50|1447.75|1431.75|1447.5|1431.5|1447.75|1431.75|1447.5|1431.5|2
1639982400000|2021-12-20 06:40:00|1447.75|1431.75|1448|1432|1448.39|1432.39|1447.75|1431.75|6
1639982410000|2021-12-20 06:40:10|1447.5|1431.5|1446.65|1430.65|1447.5|1431.5|1446.65|1430.65|3
1639982420000|2021-12-20 06:40:20|1446.5|1430.5|1445.5|1429.5|1446.5|1430.5|1445.5|1429.5|3
1639982430000|2021-12-20 06:40:30|1445.79|1429.79|1445.5|1429.5|1445.79|1429.79|1445.5|1429.5|2
1639982440000|2021-12-20 06:40:40|1445.25|1429.25|1445|1429|1445.5|1429.5|1445|1429|3
1639982460000|2021-12-20 06:41:00|1444.75|1428.75|1445|1429|1445.09|1429.09|1444.75|1428.75|5
1639982470000|2021-12-20 06:41:10|1444.5|1428.5|1444.81|1428.81|1445|1429|1444.5|1428.5|9
1639982480000|2021-12-20 06:41:20|1444.5|1428.5|1445|1429|1445|1429|1444.5|1428.5|7
1639982490000|2021-12-20 06:41:30|1444.65|1428.65|1444.5|1428.5|1445|1429|1444.5|1428.5|3
1639982500000|2021-12-20 06:41:40|1445|1429|1444.5|1428.5|1445|1429|1444.5|1428.5|7
1639982510000|2021-12-20 06:41:50|1444.92|1428.92|1444.5|1428.5|1444.92|1428.92|1444.5|1428.5|6
1639982520000|2021-12-20 06:42:00|1444.81|1428.81|1445|1429|1445.3|1429.3|1444.81|1428.81|4
1639982530000|2021-12-20 06:42:10|1445.5|1429.5|1445|1429|1445.5|1429.5|1445|1429|9
1639982540000|2021-12-20 06:42:20|1444.8|1428.8|1448.55|1432.55|1448.55|1432.55|1444.8|1428.8|12
1639982550000|2021-12-20 06:42:30|1448.67|1432.67|1450|1434|1450|1434|1448.41|1432.41|8
1639982560000|2021-12-20 06:42:40|1450.45|1434.45|1449.5|1433.5|1450.45|1434.45|1449.5|1433.5|3
1639982570000|2021-12-20 06:42:50|1449.35|1433.35|1449.4|1433.4|1449.5|1433.5|1449.35|1433.35|4
1639982580000|2021-12-20 06:43:00|1448.6|1432.6|1449.4|1433.4|1449.4|1433.4|1448.6|1432.6|5
1639982590000|2021-12-20 06:43:10|1449.39|1433.39|1449.5|1433.5|1449.5|1433.5|1449.39|1433.39|3
1639982600000|2021-12-20 06:43:20|1449.9|1433.9|1450|1434|1450.25|1434.25|1449.9|1433.9|3
1639982610000|2021-12-20 06:43:30|1450.5|1434.5|1450.5|1434.5|1451|1435|1450.3|1434.3|7
1639982620000|2021-12-20 06:43:40|1450|1434|1450.9|1434.9|1451.25|1435.25|1449.5|1433.5|10
1639982630000|2021-12-20 06:43:50|1450.92|1434.92|1450.78|1434.78|1451|1435|1450.5|1434.5|7
1639982640000|2021-12-20 06:44:00|1451.5|1435.5|1451.92|1435.92|1451.92|1435.92|1451.5|1435.5|3
1639982650000|2021-12-20 06:44:10|1452.45|1436.45|1453|1437|1453.3|1437.3|1452.45|1436.45|4
1639982670000|2021-12-20 06:44:30|1453.01|1437.01|1453.13|1437.13|1453.13|1437.13|1452.89|1436.89|5
1639982680000|2021-12-20 06:44:40|1453.11|1437.11|1452.5|1436.5|1453.11|1437.11|1452|1436|11
1639982690000|2021-12-20 06:44:50|1452.45|1436.45|1452.5|1436.5|1452.5|1436.5|1452.45|1436.45|2
1639982700000|2021-12-20 06:45:00|1452|1436|1452|1436|1452|1436|1452|1436|1
1639982720000|2021-12-20 06:45:20|1452.32|1436.32|1454.36|1438.36|1454.36|1438.36|1452.32|1436.32|5
1639982730000|2021-12-20 06:45:30|1454.37|1438.37|1452.99|1436.99|1454.37|1438.37|1452.99|1436.99|9
1639982740000|2021-12-20 06:45:40|1452.82|1436.82|1453|1437|1453|1437|1452.82|1436.82|3
1639982750000|2021-12-20 06:45:50|1453.37|1437.37|1453.45|1437.45|1453.45|1437.45|1453.37|1437.37|2
1639982760000|2021-12-20 06:46:00|1453|1437|1452.93|1436.93|1453.3|1437.3|1452.85|1436.85|8
1639982770000|2021-12-20 06:46:10|1452.85|1436.85|1452.43|1436.43|1453|1437|1452.42|1436.42|8
1639982780000|2021-12-20 06:46:20|1452.5|1436.5|1453.45|1437.45|1453.45|1437.45|1452.5|1436.5|7
1639982790000|2021-12-20 06:46:30|1453.5|1437.5|1453.92|1437.92|1454|1438|1453.5|1437.5|11
1639982800000|2021-12-20 06:46:40|1454|1438|1454.15|1438.15|1454.2|1438.2|1454|1438|4
1639982810000|2021-12-20 06:46:50|1454.35|1438.35|1454.09|1438.09|1454.35|1438.35|1454|1438|5
1639982820000|2021-12-20 06:47:00|1454|1438|1454.5|1438.5|1454.5|1438.5|1454|1438|6
1639982830000|2021-12-20 06:47:10|1454.7|1438.7|1455.79|1439.79|1455.79|1439.79|1454.5|1438.5|7
1639982840000|2021-12-20 06:47:20|1455.9|1439.9|1457.59|1441.59|1457.76|1441.76|1455.54|1439.54|7
1639982850000|2021-12-20 06:47:30|1458.15|1442.15|1458|1442|1458.3|1442.3|1458|1442|4
1639982860000|2021-12-20 06:47:40|1457.94|1441.94|1461|1445|1462.02|1446.02|1457.89|1441.89|19
1639982870000|2021-12-20 06:47:50|1460.92|1444.92|1461|1445|1461.13|1445.13|1460.92|1444.92|7
1639982880000|2021-12-20 06:48:00|1460.82|1444.82|1462.15|1446.15|1463.56|1447.56|1460.37|1444.37|17
1639982890000|2021-12-20 06:48:10|1462.68|1446.68|1462.67|1446.67|1463|1447|1462.61|1446.61|8
1639982900000|2021-12-20 06:48:20|1462.62|1446.62|1462.61|1446.61|1462.75|1446.75|1462.11|1446.11|8
1639982910000|2021-12-20 06:48:30|1462.82|1446.82|1463.1|1447.1|1463.1|1447.1|1462.82|1446.82|2
1639982920000|2021-12-20 06:48:40|1462.83|1446.83|1462.78|1446.78|1462.87|1446.87|1462.55|1446.55|7
1639982930000|2021-12-20 06:48:50|1462.79|1446.79|1463.75|1447.75|1463.75|1447.75|1462.79|1446.79|10
1639982950000|2021-12-20 06:49:10|1464.2|1448.2|1462.92|1446.92|1464.2|1448.2|1462.92|1446.92|9
1639982960000|2021-12-20 06:49:20|1462.82|1446.82|1462.7|1446.7|1462.82|1446.82|1462.7|1446.7|2
1639982970000|2021-12-20 06:49:30|1462.5|1446.5|1463.48|1447.48|1463.51|1447.51|1461.5|1445.5|9
1639982980000|2021-12-20 06:49:40|1463.2|1447.2|1463.8|1447.8|1463.8|1447.8|1463.2|1447.2|6
1639982990000|2021-12-20 06:49:50|1463.67|1447.67|1463|1447|1463.67|1447.67|1462.5|1446.5|9
1639983000000|2021-12-20 06:50:00|1462.87|1446.87|1462.5|1446.5|1463|1447|1462.5|1446.5|4
1639983010000|2021-12-20 06:50:10|1462.1|1446.1|1461.82|1445.82|1462.1|1446.1|1461.82|1445.82|3
1639983020000|2021-12-20 06:50:20|1462.17|1446.17|1462|1446|1462.3|1446.3|1462|1446|6
1639983030000|2021-12-20 06:50:30|1462.04|1446.04|1462.04|1446.04|1462.04|1446.04|1462.04|1446.04|1
1639983040000|2021-12-20 06:50:40|1461.92|1445.92|1459.5|1443.5|1461.92|1445.92|1459.37|1443.37|12
1639983050000|2021-12-20 06:50:50|1459.25|1443.25|1458.82|1442.82|1459.25|1443.25|1458.5|1442.5|13
1639983060000|2021-12-20 06:51:00|1459.04|1443.04|1458.5|1442.5|1459.2|1443.2|1458.5|1442.5|7
1639983070000|2021-12-20 06:51:10|1458.36|1442.36|1458|1442|1458.36|1442.36|1457.6|1441.6|5
1639983080000|2021-12-20 06:51:20|1458.19|1442.19|1458.75|1442.75|1458.75|1442.75|1458.19|1442.19|2
1639983090000|2021-12-20 06:51:30|1459.4|1443.4|1459.4|1443.4|1459.4|1443.4|1459.4|1443.4|1
1639983110000|2021-12-20 06:51:50|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639983130000|2021-12-20 06:52:10|1460|1444|1461.82|1445.82|1462.29|1446.29|1460|1444|13
1639983150000|2021-12-20 06:52:30|1462.33|1446.33|1462.4|1446.4|1462.4|1446.4|1462.33|1446.33|2
1639983160000|2021-12-20 06:52:40|1462.3|1446.3|1461|1445|1462.3|1446.3|1461|1445|9
1639983170000|2021-12-20 06:52:50|1460.5|1444.5|1460.13|1444.13|1460.5|1444.5|1460|1444|3
1639983180000|2021-12-20 06:53:00|1460|1444|1459.5|1443.5|1460.13|1444.13|1459.5|1443.5|7
1639983190000|2021-12-20 06:53:10|1459.92|1443.92|1459.92|1443.92|1460.2|1444.2|1459.81|1443.81|4
1639983200000|2021-12-20 06:53:20|1460.3|1444.3|1460.4|1444.4|1460.4|1444.4|1460.3|1444.3|2
1639983210000|2021-12-20 06:53:30|1460.5|1444.5|1461.44|1445.44|1461.75|1445.75|1460.5|1444.5|10
1639983220000|2021-12-20 06:53:40|1461.69|1445.69|1461.95|1445.95|1462|1446|1461.5|1445.5|6
1639983230000|2021-12-20 06:53:50|1461.7|1445.7|1462|1446|1462.15|1446.15|1461.7|1445.7|6
1639983240000|2021-12-20 06:54:00|1462.2|1446.2|1462.5|1446.5|1462.5|1446.5|1462|1446|4
1639983280000|2021-12-20 06:54:40|1462|1446|1462|1446|1462|1446|1462|1446|1
1639983290000|2021-12-20 06:54:50|1461.82|1445.82|1461.27|1445.27|1462|1446|1461.27|1445.27|6
1639983300000|2021-12-20 06:55:00|1461.45|1445.45|1461.45|1445.45|1461.45|1445.45|1461.45|1445.45|1
1639983310000|2021-12-20 06:55:10|1461.43|1445.43|1461.82|1445.82|1461.83|1445.83|1461.43|1445.43|3
1639983320000|2021-12-20 06:55:20|1461.5|1445.5|1461.5|1445.5|1461.82|1445.82|1461.5|1445.5|4
1639983330000|2021-12-20 06:55:30|1461.35|1445.35|1463.8|1447.8|1463.8|1447.8|1461|1445|10
1639983340000|2021-12-20 06:55:40|1464|1448|1463.82|1447.82|1464|1448|1463.5|1447.5|7
1639983360000|2021-12-20 06:56:00|1463.94|1447.94|1464|1448|1464|1448|1463.94|1447.94|2
1639983370000|2021-12-20 06:56:10|1464.35|1448.35|1464.3|1448.3|1464.35|1448.35|1464.27|1448.27|4
1639983380000|2021-12-20 06:56:20|1464.05|1448.05|1464.5|1448.5|1464.5|1448.5|1463.92|1447.92|7
1639983390000|2021-12-20 06:56:30|1464.32|1448.32|1463|1447|1464.79|1448.79|1463|1447|9
1639983400000|2021-12-20 06:56:40|1462.63|1446.63|1463|1447|1463|1447|1462.63|1446.63|3
1639983410000|2021-12-20 06:56:50|1462.83|1446.83|1462.85|1446.85|1462.85|1446.85|1462.83|1446.83|2
1639983420000|2021-12-20 06:57:00|1462.35|1446.35|1462.25|1446.25|1462.35|1446.35|1461.5|1445.5|6
1639983430000|2021-12-20 06:57:10|1462.44|1446.44|1462.5|1446.5|1463.15|1447.15|1462.25|1446.25|6
1639983440000|2021-12-20 06:57:20|1462.72|1446.72|1465.22|1449.22|1465.34|1449.34|1462.72|1446.72|7
1639983450000|2021-12-20 06:57:30|1465.45|1449.45|1465.5|1449.5|1465.5|1449.5|1465.45|1449.45|2
1639983460000|2021-12-20 06:57:40|1466|1450|1465.5|1449.5|1466|1450|1465.5|1449.5|2
1639983470000|2021-12-20 06:57:50|1466|1450|1465.5|1449.5|1466|1450|1465.5|1449.5|5
1639983480000|2021-12-20 06:58:00|1465.45|1449.45|1465.09|1449.09|1465.45|1449.45|1465.09|1449.09|4
1639983490000|2021-12-20 06:58:10|1465|1449|1464.78|1448.78|1465|1449|1464.65|1448.65|8
1639983500000|2021-12-20 06:58:20|1464.5|1448.5|1464.5|1448.5|1464.81|1448.81|1464.5|1448.5|4
1639983510000|2021-12-20 06:58:30|1464.35|1448.35|1463.92|1447.92|1464.35|1448.35|1463.92|1447.92|5
1639983520000|2021-12-20 06:58:40|1464|1448|1463.92|1447.92|1464|1448|1463.5|1447.5|6
1639983530000|2021-12-20 06:58:50|1464|1448|1463.97|1447.97|1464|1448|1463.5|1447.5|4
1639983540000|2021-12-20 06:59:00|1463.47|1447.47|1463.1|1447.1|1463.97|1447.97|1463.1|1447.1|9
1639983550000|2021-12-20 06:59:10|1463|1447|1462|1446|1463|1447|1462|1446|5
1639983560000|2021-12-20 06:59:20|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462|1446|6
1639983570000|2021-12-20 06:59:30|1462|1446|1462|1446|1462|1446|1462|1446|1
1639983600000|2021-12-20 07:00:00|1461.94|1445.94|1460.5|1444.5|1461.94|1445.94|1460.5|1444.5|5
1639983610000|2021-12-20 07:00:10|1460.92|1444.92|1460.5|1444.5|1460.92|1444.92|1460.5|1444.5|2
1639983620000|2021-12-20 07:00:20|1460.36|1444.36|1462.08|1446.08|1462.08|1446.08|1460|1444|13
1639983630000|2021-12-20 07:00:30|1462.21|1446.21|1462.5|1446.5|1462.75|1446.75|1462.21|1446.21|5
1639983640000|2021-12-20 07:00:40|1462.59|1446.59|1462.64|1446.64|1462.67|1446.67|1462.5|1446.5|4
1639983650000|2021-12-20 07:00:50|1463.02|1447.02|1463.26|1447.26|1463.26|1447.26|1462.92|1446.92|5
1639983660000|2021-12-20 07:01:00|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639983670000|2021-12-20 07:01:10|1463.45|1447.45|1463.45|1447.45|1463.45|1447.45|1463.45|1447.45|1
1639983680000|2021-12-20 07:01:20|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639983690000|2021-12-20 07:01:30|1464|1448|1464|1448|1464|1448|1464|1448|1
1639983700000|2021-12-20 07:01:40|1463.9|1447.9|1462|1446|1463.9|1447.9|1462|1446|6
1639983710000|2021-12-20 07:01:50|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1461.8|1445.8|1
1639983720000|2021-12-20 07:02:00|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1639983730000|2021-12-20 07:02:10|1461.19|1445.19|1461|1445|1461.19|1445.19|1461|1445|3
1639983740000|2021-12-20 07:02:20|1460.5|1444.5|1459.32|1443.32|1460.5|1444.5|1459.32|1443.32|6
1639983750000|2021-12-20 07:02:30|1459|1443|1458.5|1442.5|1459|1443|1458.5|1442.5|2
1639983770000|2021-12-20 07:02:50|1458.65|1442.65|1459.5|1443.5|1459.65|1443.65|1458.65|1442.65|7
1639983780000|2021-12-20 07:03:00|1459.31|1443.31|1458.63|1442.63|1459.31|1443.31|1458.63|1442.63|7
1639983790000|2021-12-20 07:03:10|1458.53|1442.53|1458.32|1442.32|1458.89|1442.89|1458.32|1442.32|6
1639983800000|2021-12-20 07:03:20|1459|1443|1459|1443|1459|1443|1458.89|1442.89|3
1639983810000|2021-12-20 07:03:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.2|1442.2|4
1639983820000|2021-12-20 07:03:40|1458.41|1442.41|1458.41|1442.41|1458.41|1442.41|1458.41|1442.41|1
1639983830000|2021-12-20 07:03:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639983840000|2021-12-20 07:04:00|1458.1|1442.1|1457.5|1441.5|1458.1|1442.1|1457.5|1441.5|3
1639983850000|2021-12-20 07:04:10|1457.43|1441.43|1457.14|1441.14|1457.47|1441.47|1457.14|1441.14|7
1639983860000|2021-12-20 07:04:20|1457.1|1441.1|1457.2|1441.2|1457.2|1441.2|1457.1|1441.1|3
1639983870000|2021-12-20 07:04:30|1457|1441|1456.5|1440.5|1457|1441|1456.5|1440.5|5
1639983880000|2021-12-20 07:04:40|1455.99|1439.99|1456|1440|1456|1440|1455.6|1439.6|6
1639983890000|2021-12-20 07:04:50|1455.6|1439.6|1455.5|1439.5|1455.6|1439.6|1455.5|1439.5|3
1639983900000|2021-12-20 07:05:00|1455.55|1439.55|1455.5|1439.5|1456|1440|1455.5|1439.5|5
1639983910000|2021-12-20 07:05:10|1455.53|1439.53|1455.39|1439.39|1455.53|1439.53|1455.39|1439.39|3
1639983920000|2021-12-20 07:05:20|1455.45|1439.45|1456.55|1440.55|1456.55|1440.55|1455.45|1439.45|7
1639983930000|2021-12-20 07:05:30|1457.5|1441.5|1457|1441|1457.5|1441.5|1456.98|1440.98|6
1639983940000|2021-12-20 07:05:40|1456.76|1440.76|1456.5|1440.5|1456.76|1440.76|1456.5|1440.5|2
1639983950000|2021-12-20 07:05:50|1456.61|1440.61|1456.61|1440.61|1456.61|1440.61|1456.61|1440.61|1
1639983960000|2021-12-20 07:06:00|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|4
1639983970000|2021-12-20 07:06:10|1457.06|1441.06|1457.5|1441.5|1458.09|1442.09|1457.06|1441.06|8
1639983980000|2021-12-20 07:06:20|1457.95|1441.95|1458.04|1442.04|1458.04|1442.04|1457.95|1441.95|2
1639983990000|2021-12-20 07:06:30|1458.3|1442.3|1458.46|1442.46|1458.92|1442.92|1458.3|1442.3|5
1639984000000|2021-12-20 07:06:40|1458.43|1442.43|1458.4|1442.4|1458.5|1442.5|1458.24|1442.24|5
1639984010000|2021-12-20 07:06:50|1458.62|1442.62|1458.79|1442.79|1459.15|1443.15|1458.62|1442.62|4
1639984020000|2021-12-20 07:07:00|1458.5|1442.5|1458.31|1442.31|1458.5|1442.5|1458.31|1442.31|2
1639984030000|2021-12-20 07:07:10|1458.3|1442.3|1458.3|1442.3|1458.3|1442.3|1458.3|1442.3|1
1639984040000|2021-12-20 07:07:20|1458.8|1442.8|1458.12|1442.12|1458.8|1442.8|1458.12|1442.12|4
1639984050000|2021-12-20 07:07:30|1458.35|1442.35|1458|1442|1458.35|1442.35|1457.81|1441.81|9
1639984060000|2021-12-20 07:07:40|1457.92|1441.92|1452.25|1436.25|1457.92|1441.92|1452.25|1436.25|18
1639984070000|2021-12-20 07:07:50|1452|1436|1451|1435|1452|1436|1450|1434|13
1639984080000|2021-12-20 07:08:00|1451.09|1435.09|1449.6|1433.6|1451.5|1435.5|1449.6|1433.6|11
1639984090000|2021-12-20 07:08:10|1450|1434|1450|1434|1450.4|1434.4|1450|1434|3
1639984100000|2021-12-20 07:08:20|1449.5|1433.5|1449.9|1433.9|1449.9|1433.9|1449.5|1433.5|2
1639984110000|2021-12-20 07:08:30|1449.5|1433.5|1449|1433|1449.5|1433.5|1448.5|1432.5|5
1639984120000|2021-12-20 07:08:40|1448.92|1432.92|1448.5|1432.5|1449|1433|1448.5|1432.5|6
1639984140000|2021-12-20 07:09:00|1448.45|1432.45|1448.32|1432.32|1448.5|1432.5|1448.32|1432.32|5
1639984150000|2021-12-20 07:09:10|1448.42|1432.42|1449|1433|1449|1433|1447.85|1431.85|7
1639984160000|2021-12-20 07:09:20|1448.79|1432.79|1448.6|1432.6|1449|1433|1447.5|1431.5|7
1639984170000|2021-12-20 07:09:30|1448.35|1432.35|1451|1435|1451.95|1435.95|1448.35|1432.35|19
1639984180000|2021-12-20 07:09:40|1451.15|1435.15|1450|1434|1451.15|1435.15|1450|1434|5
1639984190000|2021-12-20 07:09:50|1449.5|1433.5|1447|1431|1449.92|1433.92|1447|1431|11
1639984200000|2021-12-20 07:10:00|1447.4|1431.4|1447|1431|1447.4|1431.4|1446.19|1430.19|10
1639984230000|2021-12-20 07:10:30|1447.5|1431.5|1446.97|1430.97|1447.5|1431.5|1446.97|1430.97|3
1639984240000|2021-12-20 07:10:40|1446.89|1430.89|1447|1431|1447|1431|1446.65|1430.65|5
1639984250000|2021-12-20 07:10:50|1446.89|1430.89|1446.25|1430.25|1446.89|1430.89|1445.9|1429.9|7
1639984260000|2021-12-20 07:11:00|1446.44|1430.44|1445.35|1429.35|1446.44|1430.44|1444.5|1428.5|11
1639984270000|2021-12-20 07:11:10|1445.54|1429.54|1445|1429|1446.5|1430.5|1445|1429|15
1639984280000|2021-12-20 07:11:20|1444.94|1428.94|1444.32|1428.32|1445|1429|1444.32|1428.32|3
1639984290000|2021-12-20 07:11:30|1444.34|1428.34|1445|1429|1445|1429|1444|1428|8
1639984300000|2021-12-20 07:11:40|1445.5|1429.5|1444.6|1428.6|1445.5|1429.5|1444.6|1428.6|4
1639984310000|2021-12-20 07:11:50|1444.65|1428.65|1445.45|1429.45|1445.45|1429.45|1444.65|1428.65|3
1639984320000|2021-12-20 07:12:00|1445|1429|1447|1431|1447|1431|1445|1429|6
1639984330000|2021-12-20 07:12:10|1447.5|1431.5|1447|1431|1447.5|1431.5|1447|1431|5
1639984340000|2021-12-20 07:12:20|1447.25|1431.25|1448|1432|1448.4|1432.4|1447.25|1431.25|3
1639984350000|2021-12-20 07:12:30|1447.7|1431.7|1445.85|1429.85|1448|1432|1445.32|1429.32|10
1639984360000|2021-12-20 07:12:40|1445.53|1429.53|1445.1|1429.1|1445.53|1429.53|1445.1|1429.1|4
1639984370000|2021-12-20 07:12:50|1445.5|1429.5|1446|1430|1446.45|1430.45|1445.5|1429.5|6
1639984380000|2021-12-20 07:13:00|1446.1|1430.1|1446.35|1430.35|1446.35|1430.35|1446|1430|3
1639984390000|2021-12-20 07:13:10|1446.5|1430.5|1446.5|1430.5|1447.15|1431.15|1446.5|1430.5|6
1639984400000|2021-12-20 07:13:20|1446.88|1430.88|1447|1431|1447|1431|1446.88|1430.88|2
1639984410000|2021-12-20 07:13:30|1447.5|1431.5|1447.75|1431.75|1447.85|1431.85|1447.5|1431.5|4
1639984420000|2021-12-20 07:13:40|1448|1432|1448.73|1432.73|1448.73|1432.73|1448|1432|3
1639984430000|2021-12-20 07:13:50|1448.5|1432.5|1448.5|1432.5|1448.69|1432.69|1448.5|1432.5|3
1639984440000|2021-12-20 07:14:00|1448|1432|1448|1432|1448|1432|1448|1432|1
1639984460000|2021-12-20 07:14:20|1448.19|1432.19|1448|1432|1448.19|1432.19|1447.6|1431.6|7
1639984470000|2021-12-20 07:14:30|1447.91|1431.91|1448|1432|1448|1432|1447.91|1431.91|3
1639984480000|2021-12-20 07:14:40|1448.27|1432.27|1448.12|1432.12|1448.27|1432.27|1447.95|1431.95|5
1639984490000|2021-12-20 07:14:50|1448.73|1432.73|1450|1434|1450|1434|1448.73|1432.73|6
1639984500000|2021-12-20 07:15:00|1450.5|1434.5|1450.45|1434.45|1450.5|1434.5|1450|1434|7
1639984510000|2021-12-20 07:15:10|1450|1434|1449|1433|1450|1434|1449|1433|5
1639984520000|2021-12-20 07:15:20|1448.5|1432.5|1448|1432|1448.5|1432.5|1447.94|1431.94|4
1639984530000|2021-12-20 07:15:30|1448.15|1432.15|1447.5|1431.5|1448.15|1432.15|1447.5|1431.5|9
1639984540000|2021-12-20 07:15:40|1447.12|1431.12|1447|1431|1447.12|1431.12|1446.6|1430.6|3
1639984560000|2021-12-20 07:16:00|1447.45|1431.45|1446.39|1430.39|1447.45|1431.45|1446.39|1430.39|3
1639984570000|2021-12-20 07:16:10|1446.21|1430.21|1446|1430|1446.5|1430.5|1445.86|1429.86|9
1639984580000|2021-12-20 07:16:20|1445.55|1429.55|1444.72|1428.72|1445.55|1429.55|1444|1428|11
1639984590000|2021-12-20 07:16:30|1445.1|1429.1|1446|1430|1446|1430|1444.5|1428.5|12
1639984600000|2021-12-20 07:16:40|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1639984610000|2021-12-20 07:16:50|1446|1430|1446|1430|1446.5|1430.5|1446|1430|13
1639984620000|2021-12-20 07:17:00|1446.25|1430.25|1446|1430|1446.25|1430.25|1445.8|1429.8|6
1639984630000|2021-12-20 07:17:10|1445.5|1429.5|1444.5|1428.5|1445.5|1429.5|1444.5|1428.5|3
1639984640000|2021-12-20 07:17:20|1444.03|1428.03|1442.5|1426.5|1444.03|1428.03|1442.5|1426.5|9
1639984650000|2021-12-20 07:17:30|1442.79|1426.79|1443|1427|1443|1427|1442.5|1426.5|6
1639984660000|2021-12-20 07:17:40|1443.5|1427.5|1444.79|1428.79|1445|1429|1443.5|1427.5|7
1639984670000|2021-12-20 07:17:50|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444|1428|9
1639984680000|2021-12-20 07:18:00|1444.4|1428.4|1444.72|1428.72|1444.72|1428.72|1444.1|1428.1|5
1639984690000|2021-12-20 07:18:10|1444.5|1428.5|1447.69|1431.69|1447.69|1431.69|1444.5|1428.5|14
1639984700000|2021-12-20 07:18:20|1447.5|1431.5|1447|1431|1447.5|1431.5|1446.91|1430.91|5
1639984710000|2021-12-20 07:18:30|1447.5|1431.5|1448|1432|1448|1432|1447|1431|6
1639984720000|2021-12-20 07:18:40|1447.92|1431.92|1448|1432|1448|1432|1447.92|1431.92|2
1639984730000|2021-12-20 07:18:50|1447.73|1431.73|1448|1432|1448.25|1432.25|1447.73|1431.73|3
1639984740000|2021-12-20 07:19:00|1448.5|1432.5|1449|1433|1449|1433|1448.5|1432.5|4
1639984750000|2021-12-20 07:19:10|1449.29|1433.29|1449.35|1433.35|1449.35|1433.35|1449.29|1433.29|2
1639984760000|2021-12-20 07:19:20|1449|1433|1449|1433|1449|1433|1449|1433|1
1639984770000|2021-12-20 07:19:30|1449.2|1433.2|1449|1433|1449.2|1433.2|1449|1433|3
1639984780000|2021-12-20 07:19:40|1448.92|1432.92|1448.92|1432.92|1448.92|1432.92|1448.92|1432.92|1
1639984800000|2021-12-20 07:20:00|1448.9|1432.9|1448.25|1432.25|1448.9|1432.9|1448|1432|12
1639984810000|2021-12-20 07:20:10|1448.5|1432.5|1448.4|1432.4|1448.5|1432.5|1448.4|1432.4|2
1639984820000|2021-12-20 07:20:20|1448.5|1432.5|1449.45|1433.45|1449.45|1433.45|1448.5|1432.5|4
1639984830000|2021-12-20 07:20:30|1449|1433|1449.69|1433.69|1449.69|1433.69|1449|1433|4
1639984840000|2021-12-20 07:20:40|1449.72|1433.72|1450.5|1434.5|1450.5|1434.5|1449.69|1433.69|4
1639984850000|2021-12-20 07:20:50|1450.15|1434.15|1449.91|1433.91|1450.5|1434.5|1449.5|1433.5|7
1639984860000|2021-12-20 07:21:00|1450|1434|1450.5|1434.5|1450.5|1434.5|1450|1434|5
1639984870000|2021-12-20 07:21:10|1450.35|1434.35|1449.5|1433.5|1450.35|1434.35|1449.5|1433.5|3
1639984880000|2021-12-20 07:21:20|1450|1434|1449.45|1433.45|1450|1434|1448.72|1432.72|9
1639984890000|2021-12-20 07:21:30|1449.5|1433.5|1449.13|1433.13|1449.5|1433.5|1449|1433|6
1639984900000|2021-12-20 07:21:40|1449|1433|1449|1433|1449|1433|1449|1433|1
1639984910000|2021-12-20 07:21:50|1448.5|1432.5|1448.5|1432.5|1449|1433|1448.5|1432.5|9
1639984920000|2021-12-20 07:22:00|1448.9|1432.9|1449|1433|1449|1433|1448.37|1432.37|12
1639984930000|2021-12-20 07:22:10|1449.5|1433.5|1449|1433|1449.5|1433.5|1449|1433|4
1639984950000|2021-12-20 07:22:30|1449.13|1433.13|1449.35|1433.35|1449.35|1433.35|1449|1433|4
1639984960000|2021-12-20 07:22:40|1449.4|1433.4|1449|1433|1449.5|1433.5|1449|1433|7
1639984980000|2021-12-20 07:23:00|1448.5|1432.5|1450.5|1434.5|1450.5|1434.5|1448.5|1432.5|7
1639984990000|2021-12-20 07:23:10|1450.33|1434.33|1449.6|1433.6|1450.33|1434.33|1449.5|1433.5|8
1639985000000|2021-12-20 07:23:20|1449.5|1433.5|1450.13|1434.13|1450.54|1434.54|1449.5|1433.5|8
1639985010000|2021-12-20 07:23:30|1450.54|1434.54|1450.13|1434.13|1450.54|1434.54|1450.13|1434.13|2
1639985020000|2021-12-20 07:23:40|1450.54|1434.54|1450.25|1434.25|1450.54|1434.54|1450.25|1434.25|2
1639985030000|2021-12-20 07:23:50|1450|1434|1450.6|1434.6|1450.69|1434.69|1450|1434|5
1639985040000|2021-12-20 07:24:00|1450.5|1434.5|1450.53|1434.53|1450.63|1434.63|1449.75|1433.75|8
1639985050000|2021-12-20 07:24:10|1450.65|1434.65|1450.5|1434.5|1450.76|1434.76|1450.5|1434.5|10
1639985060000|2021-12-20 07:24:20|1450.72|1434.72|1450.76|1434.76|1450.76|1434.76|1450.5|1434.5|6
1639985070000|2021-12-20 07:24:30|1450.63|1434.63|1450.72|1434.72|1450.96|1434.96|1450.5|1434.5|8
1639985080000|2021-12-20 07:24:40|1450.5|1434.5|1450.76|1434.76|1450.76|1434.76|1450.5|1434.5|4
1639985090000|2021-12-20 07:24:50|1450.5|1434.5|1451.16|1435.16|1451.16|1435.16|1450.5|1434.5|8
1639985100000|2021-12-20 07:25:00|1451.21|1435.21|1450.76|1434.76|1451.21|1435.21|1450.76|1434.76|2
1639985110000|2021-12-20 07:25:10|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639985120000|2021-12-20 07:25:20|1450.65|1434.65|1451.5|1435.5|1451.5|1435.5|1450.65|1434.65|5
1639985130000|2021-12-20 07:25:30|1451.46|1435.46|1452.35|1436.35|1452.35|1436.35|1451.46|1435.46|4
1639985140000|2021-12-20 07:25:40|1452.57|1436.57|1452.5|1436.5|1453|1437|1452.5|1436.5|7
1639985150000|2021-12-20 07:25:50|1452.9|1436.9|1452.5|1436.5|1452.9|1436.9|1452.5|1436.5|4
1639985160000|2021-12-20 07:26:00|1452.3|1436.3|1452.3|1436.3|1452.3|1436.3|1452.3|1436.3|1
1639985170000|2021-12-20 07:26:10|1452|1436|1449.75|1433.75|1452|1436|1449.75|1433.75|8
1639985180000|2021-12-20 07:26:20|1449.5|1433.5|1449|1433|1449.5|1433.5|1449|1433|2
1639985190000|2021-12-20 07:26:30|1449.4|1433.4|1449.1|1433.1|1449.41|1433.41|1449|1433|4
1639985200000|2021-12-20 07:26:40|1449|1433|1449.5|1433.5|1449.5|1433.5|1449|1433|2
1639985210000|2021-12-20 07:26:50|1449.72|1433.72|1449.5|1433.5|1450.1|1434.1|1449.5|1433.5|7
1639985220000|2021-12-20 07:27:00|1449.45|1433.45|1449|1433|1449.45|1433.45|1448.7|1432.7|3
1639985240000|2021-12-20 07:27:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1639985250000|2021-12-20 07:27:30|1449.88|1433.88|1449.5|1433.5|1450.15|1434.15|1449.5|1433.5|9
1639985260000|2021-12-20 07:27:40|1449.88|1433.88|1450.4|1434.4|1450.4|1434.4|1449.88|1433.88|3
1639985270000|2021-12-20 07:27:50|1450|1434|1449.82|1433.82|1450.06|1434.06|1449.82|1433.82|5
1639985280000|2021-12-20 07:28:00|1449.5|1433.5|1450.69|1434.69|1450.69|1434.69|1449.5|1433.5|9
1639985290000|2021-12-20 07:28:10|1450.5|1434.5|1450|1434|1450.69|1434.69|1450|1434|10
1639985310000|2021-12-20 07:28:30|1450.25|1434.25|1449.75|1433.75|1450.5|1434.5|1449.75|1433.75|4
1639985320000|2021-12-20 07:28:40|1449.5|1433.5|1449.72|1433.72|1449.72|1433.72|1449|1433|12
1639985330000|2021-12-20 07:28:50|1449.79|1433.79|1450|1434|1450|1434|1449.79|1433.79|2
1639985340000|2021-12-20 07:29:00|1450.5|1434.5|1451.5|1435.5|1451.5|1435.5|1450.5|1434.5|6
1639985350000|2021-12-20 07:29:10|1451.88|1435.88|1452|1436|1452|1436|1451.5|1435.5|5
1639985360000|2021-12-20 07:29:20|1451.9|1435.9|1451.5|1435.5|1452|1436|1451.5|1435.5|3
1639985370000|2021-12-20 07:29:30|1451.88|1435.88|1451.5|1435.5|1451.88|1435.88|1451.5|1435.5|2
1639985380000|2021-12-20 07:29:40|1451.72|1435.72|1452|1436|1452.33|1436.33|1451.5|1435.5|11
1639985390000|2021-12-20 07:29:50|1452.5|1436.5|1453.45|1437.45|1453.45|1437.45|1452.5|1436.5|7
1639985400000|2021-12-20 07:30:00|1453|1437|1453|1437|1453|1437|1453|1437|1
1639985410000|2021-12-20 07:30:10|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639985420000|2021-12-20 07:30:20|1453.57|1437.57|1454.75|1438.75|1454.75|1438.75|1453.57|1437.57|5
1639985430000|2021-12-20 07:30:30|1454.88|1438.88|1454.75|1438.75|1455|1439|1454.75|1438.75|5
1639985440000|2021-12-20 07:30:40|1454.79|1438.79|1454.92|1438.92|1455.3|1439.3|1454.79|1438.79|3
1639985450000|2021-12-20 07:30:50|1455|1439|1455.13|1439.13|1455.5|1439.5|1455|1439|6
1639985460000|2021-12-20 07:31:00|1455.72|1439.72|1457|1441|1457.35|1441.35|1455.72|1439.72|7
1639985470000|2021-12-20 07:31:10|1457.03|1441.03|1457|1441|1457.2|1441.2|1456.92|1440.92|4
1639985480000|2021-12-20 07:31:20|1456.82|1440.82|1456.79|1440.79|1456.82|1440.82|1456.79|1440.79|2
1639985490000|2021-12-20 07:31:30|1456.5|1440.5|1456|1440|1456.79|1440.79|1455.94|1439.94|6
1639985500000|2021-12-20 07:31:40|1455.5|1439.5|1455.5|1439.5|1455.92|1439.92|1455.5|1439.5|7
1639985510000|2021-12-20 07:31:50|1455.92|1439.92|1455.5|1439.5|1455.92|1439.92|1455.5|1439.5|7
1639985520000|2021-12-20 07:32:00|1455.13|1439.13|1455.79|1439.79|1455.79|1439.79|1455.13|1439.13|8
1639985530000|2021-12-20 07:32:10|1455.5|1439.5|1456|1440|1456|1440|1455.35|1439.35|7
1639985560000|2021-12-20 07:32:40|1456.35|1440.35|1456.35|1440.35|1456.35|1440.35|1456.35|1440.35|1
1639985580000|2021-12-20 07:33:00|1456.45|1440.45|1456.72|1440.72|1456.72|1440.72|1456.45|1440.45|8
1639985590000|2021-12-20 07:33:10|1456.5|1440.5|1456.72|1440.72|1456.72|1440.72|1456.5|1440.5|2
1639985600000|2021-12-20 07:33:20|1457|1441|1457.35|1441.35|1457.35|1441.35|1457|1441|2
1639985610000|2021-12-20 07:33:30|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1
1639985620000|2021-12-20 07:33:40|1457|1441|1457|1441|1457|1441|1456.94|1440.94|3
1639985630000|2021-12-20 07:33:50|1456.79|1440.79|1456.79|1440.79|1456.79|1440.79|1456.5|1440.5|3
1639985640000|2021-12-20 07:34:00|1456.5|1440.5|1456.79|1440.79|1457|1441|1456.5|1440.5|4
1639985650000|2021-12-20 07:34:10|1456.9|1440.9|1456.75|1440.75|1456.9|1440.9|1456.4|1440.4|5
1639985660000|2021-12-20 07:34:20|1456.44|1440.44|1456.75|1440.75|1457|1441|1456.44|1440.44|7
1639985670000|2021-12-20 07:34:30|1456.56|1440.56|1456.79|1440.79|1456.79|1440.79|1456.5|1440.5|3
1639985680000|2021-12-20 07:34:40|1456.6|1440.6|1455.79|1439.79|1456.69|1440.69|1455.79|1439.79|5
1639985690000|2021-12-20 07:34:50|1455.5|1439.5|1455.45|1439.45|1455.5|1439.5|1455.45|1439.45|2
1639985700000|2021-12-20 07:35:00|1455.35|1439.35|1455.79|1439.79|1455.79|1439.79|1455.35|1439.35|5
1639985710000|2021-12-20 07:35:10|1455.81|1439.81|1456|1440|1456.4|1440.4|1455.79|1439.79|5
1639985720000|2021-12-20 07:35:20|1456.03|1440.03|1455.5|1439.5|1456.03|1440.03|1455.5|1439.5|4
1639985730000|2021-12-20 07:35:30|1455.9|1439.9|1455.8|1439.8|1456.1|1440.1|1455.5|1439.5|13
1639985740000|2021-12-20 07:35:40|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1
1639985750000|2021-12-20 07:35:50|1455.5|1439.5|1455.72|1439.72|1455.75|1439.75|1455.5|1439.5|6
1639985760000|2021-12-20 07:36:00|1456|1440|1455|1439|1456|1440|1455|1439|12
1639985770000|2021-12-20 07:36:10|1454.5|1438.5|1454|1438|1454.5|1438.5|1454|1438|4
1639985780000|2021-12-20 07:36:20|1454.13|1438.13|1453.5|1437.5|1454.13|1438.13|1453.5|1437.5|5
1639985790000|2021-12-20 07:36:30|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1
1639985800000|2021-12-20 07:36:40|1453.34|1437.34|1453|1437|1453.4|1437.4|1453|1437|3
1639985810000|2021-12-20 07:36:50|1453.2|1437.2|1453.2|1437.2|1453.2|1437.2|1453.2|1437.2|1
1639985820000|2021-12-20 07:37:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639985830000|2021-12-20 07:37:10|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1454.1|1438.1|1
1639985860000|2021-12-20 07:37:40|1454.3|1438.3|1454.3|1438.3|1454.3|1438.3|1454.3|1438.3|1
1639985880000|2021-12-20 07:38:00|1454.4|1438.4|1453.5|1437.5|1454.4|1438.4|1453.5|1437.5|3
1639985890000|2021-12-20 07:38:10|1453|1437|1453|1437|1453.22|1437.22|1453|1437|7
1639985900000|2021-12-20 07:38:20|1453.22|1437.22|1453|1437|1453.22|1437.22|1453|1437|2
1639985910000|2021-12-20 07:38:30|1452.9|1436.9|1454.03|1438.03|1454.03|1438.03|1452.9|1436.9|8
1639985920000|2021-12-20 07:38:40|1454.39|1438.39|1455.5|1439.5|1455.5|1439.5|1454.18|1438.18|5
1639985930000|2021-12-20 07:38:50|1455.91|1439.91|1456|1440|1456.45|1440.45|1455.91|1439.91|6
1639985950000|2021-12-20 07:39:10|1455.82|1439.82|1456|1440|1456|1440|1455.5|1439.5|9
1639985960000|2021-12-20 07:39:20|1456.15|1440.15|1456|1440|1456.15|1440.15|1456|1440|2
1639985970000|2021-12-20 07:39:30|1455.92|1439.92|1455.5|1439.5|1456|1440|1455.5|1439.5|9
1639985980000|2021-12-20 07:39:40|1455.44|1439.44|1455.09|1439.09|1455.44|1439.44|1455.09|1439.09|2
1639985990000|2021-12-20 07:39:50|1455|1439|1455|1439|1455|1439|1454.5|1438.5|3
1639986000000|2021-12-20 07:40:00|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1639986010000|2021-12-20 07:40:10|1454.9|1438.9|1455.12|1439.12|1455.12|1439.12|1454.9|1438.9|3
1639986020000|2021-12-20 07:40:20|1455.3|1439.3|1455.5|1439.5|1455.5|1439.5|1455.3|1439.3|2
1639986030000|2021-12-20 07:40:30|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.5|1439.5|3
1639986040000|2021-12-20 07:40:40|1456|1440|1456|1440|1456|1440|1456|1440|1
1639986050000|2021-12-20 07:40:50|1456.45|1440.45|1455.93|1439.93|1456.45|1440.45|1455.93|1439.93|3
1639986060000|2021-12-20 07:41:00|1456.33|1440.33|1456.5|1440.5|1456.72|1440.72|1456|1440|8
1639986070000|2021-12-20 07:41:10|1456.1|1440.1|1456.72|1440.72|1457.1|1441.1|1456.09|1440.09|5
1639986080000|2021-12-20 07:41:20|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|9
1639986090000|2021-12-20 07:41:30|1456.5|1440.5|1457.62|1441.62|1457.62|1441.62|1456.5|1440.5|10
1639986100000|2021-12-20 07:41:40|1457.5|1441.5|1457.5|1441.5|1457.69|1441.69|1457|1441|10
1639986110000|2021-12-20 07:41:50|1457.75|1441.75|1456.92|1440.92|1457.75|1441.75|1456.92|1440.92|13
1639986120000|2021-12-20 07:42:00|1456.5|1440.5|1456|1440|1456.9|1440.9|1456|1440|17
1639986140000|2021-12-20 07:42:20|1455.89|1439.89|1456|1440|1456|1440|1455.89|1439.89|2
1639986150000|2021-12-20 07:42:30|1455.88|1439.88|1456.13|1440.13|1456.5|1440.5|1455.88|1439.88|4
1639986160000|2021-12-20 07:42:40|1456.1|1440.1|1456|1440|1456.35|1440.35|1456|1440|4
1639986180000|2021-12-20 07:43:00|1456.11|1440.11|1456.25|1440.25|1456.25|1440.25|1456|1440|3
1639986190000|2021-12-20 07:43:10|1456.5|1440.5|1457|1441|1457.25|1441.25|1456.5|1440.5|5
1639986200000|2021-12-20 07:43:20|1457.35|1441.35|1456.9|1440.9|1457.35|1441.35|1456.5|1440.5|11
1639986210000|2021-12-20 07:43:30|1456.5|1440.5|1457|1441|1457.05|1441.05|1456.5|1440.5|13
1639986220000|2021-12-20 07:43:40|1456.75|1440.75|1457.07|1441.07|1457.07|1441.07|1456.75|1440.75|2
1639986230000|2021-12-20 07:43:50|1457.24|1441.24|1456.2|1440.2|1457.24|1441.24|1456.2|1440.2|5
1639986240000|2021-12-20 07:44:00|1456.11|1440.11|1456.18|1440.18|1456.35|1440.35|1456|1440|5
1639986250000|2021-12-20 07:44:10|1456|1440|1456|1440|1456.3|1440.3|1455.5|1439.5|10
1639986270000|2021-12-20 07:44:30|1455.75|1439.75|1455.75|1439.75|1456.2|1440.2|1455.75|1439.75|3
1639986280000|2021-12-20 07:44:40|1455.82|1439.82|1455.82|1439.82|1455.82|1439.82|1455.82|1439.82|1
1639986290000|2021-12-20 07:44:50|1455.5|1439.5|1457|1441|1457|1441|1455.5|1439.5|4
1639986300000|2021-12-20 07:45:00|1456.94|1440.94|1457|1441|1457.13|1441.13|1456.94|1440.94|6
1639986310000|2021-12-20 07:45:10|1456.94|1440.94|1457|1441|1457.44|1441.44|1456.94|1440.94|3
1639986320000|2021-12-20 07:45:20|1456.55|1440.55|1456|1440|1456.55|1440.55|1456|1440|6
1639986330000|2021-12-20 07:45:30|1455.5|1439.5|1455.75|1439.75|1456|1440|1455.5|1439.5|14
1639986340000|2021-12-20 07:45:40|1455.79|1439.79|1455.82|1439.82|1455.82|1439.82|1455.79|1439.79|2
1639986350000|2021-12-20 07:45:50|1455.94|1439.94|1456|1440|1456|1440|1455.94|1439.94|2
1639986360000|2021-12-20 07:46:00|1456.45|1440.45|1456.5|1440.5|1456.5|1440.5|1456.45|1440.45|2
1639986370000|2021-12-20 07:46:10|1456.55|1440.55|1456.55|1440.55|1456.55|1440.55|1456.55|1440.55|1
1639986380000|2021-12-20 07:46:20|1457|1441|1457.5|1441.5|1457.79|1441.79|1456.9|1440.9|11
1639986390000|2021-12-20 07:46:30|1457.79|1441.79|1458|1442|1458|1442|1457.5|1441.5|6
1639986400000|2021-12-20 07:46:40|1458.36|1442.36|1458|1442|1458.36|1442.36|1457.75|1441.75|5
1639986420000|2021-12-20 07:47:00|1458.13|1442.13|1457.91|1441.91|1458.13|1442.13|1457.91|1441.91|3
1639986430000|2021-12-20 07:47:10|1457.93|1441.93|1458.5|1442.5|1458.5|1442.5|1457.93|1441.93|5
1639986440000|2021-12-20 07:47:20|1458.88|1442.88|1459.25|1443.25|1459.25|1443.25|1458.5|1442.5|3
1639986450000|2021-12-20 07:47:30|1459|1443|1459.5|1443.5|1459.5|1443.5|1459|1443|2
1639986470000|2021-12-20 07:47:50|1459.4|1443.4|1459.4|1443.4|1459.4|1443.4|1459.4|1443.4|1
1639986480000|2021-12-20 07:48:00|1459.45|1443.45|1459|1443|1459.45|1443.45|1459|1443|2
1639986490000|2021-12-20 07:48:10|1458.82|1442.82|1459|1443|1459|1443|1458.5|1442.5|4
1639986500000|2021-12-20 07:48:20|1459.35|1443.35|1459|1443|1459.35|1443.35|1459|1443|2
1639986510000|2021-12-20 07:48:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639986520000|2021-12-20 07:48:40|1458.1|1442.1|1457.9|1441.9|1458.1|1442.1|1457.5|1441.5|14
1639986530000|2021-12-20 07:48:50|1457.5|1441.5|1458|1442|1458|1442|1457.5|1441.5|5
1639986540000|2021-12-20 07:49:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639986560000|2021-12-20 07:49:20|1457|1441|1456|1440|1457|1441|1456|1440|3
1639986570000|2021-12-20 07:49:30|1455.72|1439.72|1455.5|1439.5|1456|1440|1455.5|1439.5|8
1639986580000|2021-12-20 07:49:40|1455.88|1439.88|1455.5|1439.5|1456|1440|1455.5|1439.5|4
1639986590000|2021-12-20 07:49:50|1455|1439|1455|1439|1455|1439|1455|1439|1
1639986600000|2021-12-20 07:50:00|1454.92|1438.92|1454.92|1438.92|1455.04|1439.04|1454.92|1438.92|3
1639986610000|2021-12-20 07:50:10|1455|1439|1455|1439|1455|1439|1455|1439|1
1639986620000|2021-12-20 07:50:20|1454.5|1438.5|1454.81|1438.81|1455|1439|1454.5|1438.5|4
1639986630000|2021-12-20 07:50:30|1454.5|1438.5|1454.92|1438.92|1455.2|1439.2|1454.5|1438.5|9
1639986640000|2021-12-20 07:50:40|1454.5|1438.5|1454.92|1438.92|1455|1439|1454.5|1438.5|8
1639986650000|2021-12-20 07:50:50|1455|1439|1454.79|1438.79|1455|1439|1454.79|1438.79|3
1639986660000|2021-12-20 07:51:00|1454.5|1438.5|1455|1439|1455|1439|1454.5|1438.5|6
1639986670000|2021-12-20 07:51:10|1455.4|1439.4|1455.25|1439.25|1455.4|1439.4|1455|1439|4
1639986680000|2021-12-20 07:51:20|1455.35|1439.35|1455.4|1439.4|1455.4|1439.4|1455.35|1439.35|2
1639986690000|2021-12-20 07:51:30|1455.5|1439.5|1456.5|1440.5|1456.5|1440.5|1455.5|1439.5|4
1639986700000|2021-12-20 07:51:40|1456.25|1440.25|1456|1440|1456.25|1440.25|1456|1440|2
1639986710000|2021-12-20 07:51:50|1455.5|1439.5|1455.92|1439.92|1455.92|1439.92|1455.5|1439.5|5
1639986720000|2021-12-20 07:52:00|1455.5|1439.5|1455.88|1439.88|1456.07|1440.07|1455.5|1439.5|12
1639986730000|2021-12-20 07:52:10|1456|1440|1455.5|1439.5|1456|1440|1455.5|1439.5|3
1639986740000|2021-12-20 07:52:20|1455|1439|1455|1439|1455|1439|1455|1439|1
1639986750000|2021-12-20 07:52:30|1454.5|1438.5|1455|1439|1455|1439|1454.5|1438.5|3
1639986770000|2021-12-20 07:52:50|1455.5|1439.5|1456|1440|1456|1440|1455.5|1439.5|4
1639986790000|2021-12-20 07:53:10|1456.2|1440.2|1457.06|1441.06|1457.35|1441.35|1456.2|1440.2|5
1639986800000|2021-12-20 07:53:20|1457|1441|1456.79|1440.79|1457.3|1441.3|1456.79|1440.79|7
1639986810000|2021-12-20 07:53:30|1457|1441|1457.9|1441.9|1458|1442|1456.79|1440.79|11
1639986820000|2021-12-20 07:53:40|1457.79|1441.79|1457.79|1441.79|1457.79|1441.79|1457.79|1441.79|1
1639986830000|2021-12-20 07:53:50|1457.5|1441.5|1457.4|1441.4|1457.5|1441.5|1457.33|1441.33|4
1639986840000|2021-12-20 07:54:00|1457.25|1441.25|1457.15|1441.15|1457.25|1441.25|1456.85|1440.85|5
1639986850000|2021-12-20 07:54:10|1456.75|1440.75|1456.5|1440.5|1456.75|1440.75|1456.5|1440.5|2
1639986860000|2021-12-20 07:54:20|1456.22|1440.22|1455.5|1439.5|1456.3|1440.3|1455.5|1439.5|9
1639986870000|2021-12-20 07:54:30|1455.42|1439.42|1455.42|1439.42|1455.42|1439.42|1455.42|1439.42|1
1639986880000|2021-12-20 07:54:40|1455|1439|1454.5|1438.5|1455|1439|1454.5|1438.5|2
1639986890000|2021-12-20 07:54:50|1454.9|1438.9|1455.05|1439.05|1455.05|1439.05|1454.72|1438.72|5
1639986900000|2021-12-20 07:55:00|1454.92|1438.92|1454.98|1438.98|1455.1|1439.1|1454.5|1438.5|9
1639986910000|2021-12-20 07:55:10|1455.15|1439.15|1456.69|1440.69|1456.69|1440.69|1455|1439|8
1639986920000|2021-12-20 07:55:20|1457|1441|1457.3|1441.3|1457.3|1441.3|1457|1441|2
1639986930000|2021-12-20 07:55:30|1457.5|1441.5|1457.79|1441.79|1458|1442|1457.5|1441.5|9
1639986940000|2021-12-20 07:55:40|1457.5|1441.5|1457.9|1441.9|1458.05|1442.05|1457.5|1441.5|8
1639986950000|2021-12-20 07:55:50|1458|1442|1457.22|1441.22|1458|1442|1457.22|1441.22|4
1639986960000|2021-12-20 07:56:00|1457.21|1441.21|1457.13|1441.13|1457.22|1441.22|1457.13|1441.13|4
1639986970000|2021-12-20 07:56:10|1456.72|1440.72|1456.55|1440.55|1457.13|1441.13|1456.55|1440.55|3
1639986990000|2021-12-20 07:56:30|1456.84|1440.84|1456.72|1440.72|1457.23|1441.23|1456.72|1440.72|6
1639987000000|2021-12-20 07:56:40|1457.22|1441.22|1457.13|1441.13|1457.22|1441.22|1456.72|1440.72|4
1639987010000|2021-12-20 07:56:50|1456.72|1440.72|1457.5|1441.5|1457.5|1441.5|1456.72|1440.72|5
1639987020000|2021-12-20 07:57:00|1457.22|1441.22|1457.22|1441.22|1457.72|1441.72|1457|1441|7
1639987030000|2021-12-20 07:57:10|1457.99|1441.99|1458.06|1442.06|1458.28|1442.28|1457.78|1441.78|10
1639987040000|2021-12-20 07:57:20|1457.78|1441.78|1457.84|1441.84|1458.06|1442.06|1457.55|1441.55|9
1639987050000|2021-12-20 07:57:30|1457.55|1441.55|1457.1|1441.1|1457.78|1441.78|1457.1|1441.1|4
1639987060000|2021-12-20 07:57:40|1457.06|1441.06|1456|1440|1457.06|1441.06|1456|1440|5
1639987070000|2021-12-20 07:57:50|1455.92|1439.92|1455.92|1439.92|1455.92|1439.92|1455.92|1439.92|1
1639987080000|2021-12-20 07:58:00|1455.5|1439.5|1455.72|1439.72|1456|1440|1455.5|1439.5|11
1639987090000|2021-12-20 07:58:10|1455.5|1439.5|1455|1439|1456|1440|1455|1439|11
1639987100000|2021-12-20 07:58:20|1454.79|1438.79|1454.5|1438.5|1455|1439|1454.5|1438.5|4
1639987110000|2021-12-20 07:58:30|1454.75|1438.75|1455.85|1439.85|1455.85|1439.85|1454.75|1438.75|7
1639987120000|2021-12-20 07:58:40|1455.79|1439.79|1456.5|1440.5|1456.5|1440.5|1455.79|1439.79|6
1639987130000|2021-12-20 07:58:50|1457|1441|1457.4|1441.4|1457.4|1441.4|1456.9|1440.9|3
1639987140000|2021-12-20 07:59:00|1458|1442|1458|1442|1458|1442|1457.87|1441.87|3
1639987160000|2021-12-20 07:59:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639987180000|2021-12-20 07:59:40|1458.13|1442.13|1457.5|1441.5|1458.13|1442.13|1457.5|1441.5|3
1639987190000|2021-12-20 07:59:50|1457.15|1441.15|1455.7|1439.7|1457.25|1441.25|1455.7|1439.7|7
1639987200000|2021-12-20 08:00:00|1455.5|1439.5|1455.13|1439.13|1455.5|1439.5|1455.13|1439.13|2
1639987210000|2021-12-20 08:00:10|1455.1|1439.1|1453.75|1437.75|1455.15|1439.15|1453.75|1437.75|12
1639987220000|2021-12-20 08:00:20|1454|1438|1455.75|1439.75|1455.75|1439.75|1453.5|1437.5|12
1639987230000|2021-12-20 08:00:30|1456|1440|1456|1440|1457|1441|1455.86|1439.86|5
1639987240000|2021-12-20 08:00:40|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639987250000|2021-12-20 08:00:50|1455.25|1439.25|1455.25|1439.25|1455.25|1439.25|1455.25|1439.25|1
1639987260000|2021-12-20 08:01:00|1455.05|1439.05|1457.62|1441.62|1457.62|1441.62|1455.05|1439.05|6
1639987270000|2021-12-20 08:01:10|1457.33|1441.33|1457.45|1441.45|1457.55|1441.55|1457.04|1441.04|10
1639987280000|2021-12-20 08:01:20|1457.87|1441.87|1458|1442|1458.07|1442.07|1457.87|1441.87|4
1639987290000|2021-12-20 08:01:30|1457.9|1441.9|1458|1442|1458.45|1442.45|1457.9|1441.9|3
1639987300000|2021-12-20 08:01:40|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1
1639987310000|2021-12-20 08:01:50|1457.87|1441.87|1457.26|1441.26|1458|1442|1457.26|1441.26|9
1639987320000|2021-12-20 08:02:00|1457.3|1441.3|1457.26|1441.26|1457.5|1441.5|1457.26|1441.26|4
1639987330000|2021-12-20 08:02:10|1456.76|1440.76|1456.29|1440.29|1456.76|1440.76|1455.5|1439.5|8
1639987340000|2021-12-20 08:02:20|1456.5|1440.5|1456.32|1440.32|1456.5|1440.5|1456|1440|11
1639987350000|2021-12-20 08:02:30|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.42|1440.42|3
1639987360000|2021-12-20 08:02:40|1456.39|1440.39|1456.5|1440.5|1456.5|1440.5|1456.3|1440.3|3
1639987370000|2021-12-20 08:02:50|1456|1440|1455.3|1439.3|1456|1440|1455.3|1439.3|6
1639987380000|2021-12-20 08:03:00|1455.18|1439.18|1453.5|1437.5|1455.18|1439.18|1453.5|1437.5|7
1639987390000|2021-12-20 08:03:10|1453|1437|1453|1437|1454|1438|1452.5|1436.5|11
1639987400000|2021-12-20 08:03:20|1453.22|1437.22|1453|1437|1453.5|1437.5|1453|1437|7
1639987410000|2021-12-20 08:03:30|1453.29|1437.29|1453.79|1437.79|1454.05|1438.05|1453|1437|20
1639987420000|2021-12-20 08:03:40|1453.5|1437.5|1453|1437|1453.79|1437.79|1453|1437|7
1639987430000|2021-12-20 08:03:50|1452.5|1436.5|1452.36|1436.36|1452.5|1436.5|1451.8|1435.8|6
1639987440000|2021-12-20 08:04:00|1453|1437|1452.88|1436.88|1453|1437|1452.5|1436.5|6
1639987450000|2021-12-20 08:04:10|1452.5|1436.5|1453|1437|1453|1437|1452.5|1436.5|15
1639987460000|2021-12-20 08:04:20|1452.5|1436.5|1453|1437|1453|1437|1452.5|1436.5|8
1639987470000|2021-12-20 08:04:30|1452.42|1436.42|1452.28|1436.28|1452.42|1436.42|1452.02|1436.02|5
1639987480000|2021-12-20 08:04:40|1451.86|1435.86|1451.5|1435.5|1452.28|1436.28|1451.5|1435.5|6
1639987490000|2021-12-20 08:04:50|1451.9|1435.9|1452.36|1436.36|1452.36|1436.36|1451.9|1435.9|7
1639987500000|2021-12-20 08:05:00|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639987510000|2021-12-20 08:05:10|1452.79|1436.79|1453.75|1437.75|1453.75|1437.75|1452.79|1436.79|4
1639987520000|2021-12-20 08:05:20|1453.5|1437.5|1454.31|1438.31|1454.5|1438.5|1453.5|1437.5|9
1639987530000|2021-12-20 08:05:30|1454|1438|1453.7|1437.7|1454.31|1438.31|1453.7|1437.7|7
1639987540000|2021-12-20 08:05:40|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1
1639987550000|2021-12-20 08:05:50|1454.15|1438.15|1454.67|1438.67|1454.67|1438.67|1454.15|1438.15|8
1639987560000|2021-12-20 08:06:00|1454.79|1438.79|1456.3|1440.3|1456.3|1440.3|1454.79|1438.79|6
1639987570000|2021-12-20 08:06:10|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1639987580000|2021-12-20 08:06:20|1456.68|1440.68|1456.86|1440.86|1456.86|1440.86|1456.68|1440.68|2
1639987590000|2021-12-20 08:06:30|1456.68|1440.68|1458.34|1442.34|1458.34|1442.34|1456.68|1440.68|9
1639987600000|2021-12-20 08:06:40|1458.44|1442.44|1458.42|1442.42|1458.45|1442.45|1458.42|1442.42|3
1639987610000|2021-12-20 08:06:50|1457.92|1441.92|1458.4|1442.4|1458.4|1442.4|1457.92|1441.92|3
1639987620000|2021-12-20 08:07:00|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1639987630000|2021-12-20 08:07:10|1458.4|1442.4|1458.4|1442.4|1458.5|1442.5|1458.4|1442.4|3
1639987640000|2021-12-20 08:07:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.4|1442.4|3
1639987650000|2021-12-20 08:07:30|1458|1442|1459.14|1443.14|1459.14|1443.14|1458|1442|4
1639987660000|2021-12-20 08:07:40|1459.5|1443.5|1460.5|1444.5|1460.5|1444.5|1459.5|1443.5|7
1639987670000|2021-12-20 08:07:50|1460.9|1444.9|1461.5|1445.5|1461.5|1445.5|1460.9|1444.9|5
1639987680000|2021-12-20 08:08:00|1461.35|1445.35|1461.72|1445.72|1461.72|1445.72|1461.35|1445.35|3
1639987690000|2021-12-20 08:08:10|1462.1|1446.1|1461.5|1445.5|1462.1|1446.1|1461.5|1445.5|12
1639987700000|2021-12-20 08:08:20|1461.79|1445.79|1461.79|1445.79|1461.79|1445.79|1461.5|1445.5|10
1639987710000|2021-12-20 08:08:30|1461.5|1445.5|1461.5|1445.5|1461.79|1445.79|1461.5|1445.5|7
1639987720000|2021-12-20 08:08:40|1461.07|1445.07|1462|1446|1462.2|1446.2|1461.01|1445.01|8
1639987730000|2021-12-20 08:08:50|1461.79|1445.79|1461.5|1445.5|1461.79|1445.79|1461.5|1445.5|4
1639987740000|2021-12-20 08:09:00|1461.79|1445.79|1461.5|1445.5|1461.79|1445.79|1461.5|1445.5|6
1639987750000|2021-12-20 08:09:10|1461.42|1445.42|1461.01|1445.01|1461.42|1445.42|1460.6|1444.6|4
1639987760000|2021-12-20 08:09:20|1461.33|1445.33|1461.4|1445.4|1461.4|1445.4|1461.33|1445.33|2
1639987770000|2021-12-20 08:09:30|1461.5|1445.5|1462.25|1446.25|1462.25|1446.25|1461.5|1445.5|12
1639987780000|2021-12-20 08:09:40|1462.13|1446.13|1462.4|1446.4|1462.4|1446.4|1462.13|1446.13|3
1639987790000|2021-12-20 08:09:50|1461.9|1445.9|1461.9|1445.9|1461.9|1445.9|1461.9|1445.9|1
1639987800000|2021-12-20 08:10:00|1462.3|1446.3|1462.3|1446.3|1462.3|1446.3|1462.3|1446.3|1
1639987810000|2021-12-20 08:10:10|1462.5|1446.5|1464.1|1448.1|1464.1|1448.1|1462.5|1446.5|4
1639987820000|2021-12-20 08:10:20|1464.45|1448.45|1464.92|1448.92|1464.92|1448.92|1464.45|1448.45|3
1639987830000|2021-12-20 08:10:30|1464.5|1448.5|1464.5|1448.5|1465|1449|1464.5|1448.5|5
1639987860000|2021-12-20 08:11:00|1464.26|1448.26|1464.26|1448.26|1464.26|1448.26|1464.26|1448.26|1
1639987870000|2021-12-20 08:11:10|1463.97|1447.97|1464.5|1448.5|1464.5|1448.5|1463.84|1447.84|6
1639987880000|2021-12-20 08:11:20|1465|1449|1464.5|1448.5|1465.1|1449.1|1464.5|1448.5|7
1639987890000|2021-12-20 08:11:30|1464.92|1448.92|1465|1449|1465|1449|1464.81|1448.81|5
1639987900000|2021-12-20 08:11:40|1465.45|1449.45|1465.5|1449.5|1465.5|1449.5|1465.45|1449.45|2
1639987910000|2021-12-20 08:11:50|1465|1449|1464.4|1448.4|1465|1449|1464.4|1448.4|4
1639987920000|2021-12-20 08:12:00|1464.26|1448.26|1464.26|1448.26|1464.78|1448.78|1464.26|1448.26|11
1639987930000|2021-12-20 08:12:10|1464.5|1448.5|1465.07|1449.07|1465.07|1449.07|1464.24|1448.24|8
1639987940000|2021-12-20 08:12:20|1465.15|1449.15|1465.5|1449.5|1465.5|1449.5|1465.15|1449.15|2
1639987960000|2021-12-20 08:12:40|1465.88|1449.88|1466.57|1450.57|1466.72|1450.72|1465.88|1449.88|9
1639987970000|2021-12-20 08:12:50|1466.5|1450.5|1466.15|1450.15|1466.5|1450.5|1466.15|1450.15|3
1639987980000|2021-12-20 08:13:00|1465.91|1449.91|1465.5|1449.5|1465.98|1449.98|1465.5|1449.5|8
1639987990000|2021-12-20 08:13:10|1466|1450|1466|1450|1466|1450|1466|1450|1
1639988000000|2021-12-20 08:13:20|1465.88|1449.88|1466|1450|1466|1450|1465.88|1449.88|2
1639988010000|2021-12-20 08:13:30|1466.48|1450.48|1466.48|1450.48|1466.5|1450.5|1466.3|1450.3|4
1639988020000|2021-12-20 08:13:40|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1639988030000|2021-12-20 08:13:50|1465.75|1449.75|1465.75|1449.75|1465.75|1449.75|1465.75|1449.75|1
1639988040000|2021-12-20 08:14:00|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1639988050000|2021-12-20 08:14:10|1465.39|1449.39|1464.5|1448.5|1465.5|1449.5|1464.5|1448.5|6
1639988060000|2021-12-20 08:14:20|1464.3|1448.3|1463.23|1447.23|1464.3|1448.3|1463.23|1447.23|5
1639988070000|2021-12-20 08:14:30|1463.35|1447.35|1463.15|1447.15|1463.35|1447.35|1463.15|1447.15|3
1639988080000|2021-12-20 08:14:40|1463.32|1447.32|1462.5|1446.5|1463.32|1447.32|1462.5|1446.5|4
1639988090000|2021-12-20 08:14:50|1462.41|1446.41|1462.5|1446.5|1462.5|1446.5|1462.41|1446.41|2
1639988100000|2021-12-20 08:15:00|1462.82|1446.82|1462.5|1446.5|1463.19|1447.19|1462|1446|7
1639988110000|2021-12-20 08:15:10|1462.62|1446.62|1463.22|1447.22|1463.22|1447.22|1462.5|1446.5|7
1639988120000|2021-12-20 08:15:20|1463.32|1447.32|1463.45|1447.45|1463.45|1447.45|1463|1447|4
1639988130000|2021-12-20 08:15:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639988140000|2021-12-20 08:15:40|1464|1448|1464|1448|1464|1448|1464|1448|1
1639988150000|2021-12-20 08:15:50|1463.79|1447.79|1463.79|1447.79|1463.79|1447.79|1463.79|1447.79|1
1639988160000|2021-12-20 08:16:00|1463.5|1447.5|1464.5|1448.5|1464.5|1448.5|1463.5|1447.5|7
1639988170000|2021-12-20 08:16:10|1465.01|1449.01|1465.39|1449.39|1465.39|1449.39|1465.01|1449.01|2
1639988180000|2021-12-20 08:16:20|1465.5|1449.5|1465.6|1449.6|1465.6|1449.6|1465.5|1449.5|2
1639988190000|2021-12-20 08:16:30|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.1|1449.1|3
1639988200000|2021-12-20 08:16:40|1465.33|1449.33|1465.33|1449.33|1465.37|1449.37|1465.33|1449.33|3
1639988210000|2021-12-20 08:16:50|1465.37|1449.37|1465.5|1449.5|1465.5|1449.5|1464.95|1448.95|6
1639988220000|2021-12-20 08:17:00|1465.63|1449.63|1466|1450|1466.4|1450.4|1465.6|1449.6|7
1639988250000|2021-12-20 08:17:30|1465.83|1449.83|1466|1450|1466|1450|1465.83|1449.83|2
1639988260000|2021-12-20 08:17:40|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.4|1449.4|3
1639988280000|2021-12-20 08:18:00|1466|1450|1465.27|1449.27|1466.5|1450.5|1465.27|1449.27|6
1639988290000|2021-12-20 08:18:10|1465.25|1449.25|1464.5|1448.5|1465.25|1449.25|1464.5|1448.5|7
1639988300000|2021-12-20 08:18:20|1464.4|1448.4|1464.5|1448.5|1464.5|1448.5|1464.4|1448.4|2
1639988310000|2021-12-20 08:18:30|1464.32|1448.32|1464.5|1448.5|1464.5|1448.5|1464.32|1448.32|3
1639988320000|2021-12-20 08:18:40|1464.42|1448.42|1464.5|1448.5|1464.5|1448.5|1464.42|1448.42|18
1639988330000|2021-12-20 08:18:50|1464.42|1448.42|1463.5|1447.5|1464.42|1448.42|1463.5|1447.5|3
1639988340000|2021-12-20 08:19:00|1463|1447|1463|1447|1463|1447|1463|1447|1
1639988350000|2021-12-20 08:19:10|1463.2|1447.2|1463.09|1447.09|1463.45|1447.45|1463|1447|4
1639988360000|2021-12-20 08:19:20|1463|1447|1463.79|1447.79|1463.79|1447.79|1463|1447|3
1639988370000|2021-12-20 08:19:30|1464|1448|1464|1448|1464.45|1448.45|1463.5|1447.5|8
1639988380000|2021-12-20 08:19:40|1463.87|1447.87|1463.5|1447.5|1463.87|1447.87|1463.5|1447.5|3
1639988390000|2021-12-20 08:19:50|1463|1447|1462.5|1446.5|1463|1447|1462.5|1446.5|2
1639988400000|2021-12-20 08:20:00|1463|1447|1463|1447|1463|1447|1463|1447|1
1639988420000|2021-12-20 08:20:20|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1639988430000|2021-12-20 08:20:30|1463.85|1447.85|1463.85|1447.85|1464.25|1448.25|1463.85|1447.85|3
1639988440000|2021-12-20 08:20:40|1464.25|1448.25|1463.85|1447.85|1464.25|1448.25|1463.85|1447.85|2
1639988460000|2021-12-20 08:21:00|1464|1448|1463.5|1447.5|1464|1448|1463.5|1447.5|3
1639988480000|2021-12-20 08:21:20|1463.29|1447.29|1463|1447|1463.29|1447.29|1463|1447|4
1639988490000|2021-12-20 08:21:30|1462.79|1446.79|1462.9|1446.9|1463|1447|1462.79|1446.79|4
1639988500000|2021-12-20 08:21:40|1462.5|1446.5|1462.75|1446.75|1462.75|1446.75|1462.5|1446.5|6
1639988510000|2021-12-20 08:21:50|1462.5|1446.5|1462.3|1446.3|1462.5|1446.5|1462.3|1446.3|2
1639988520000|2021-12-20 08:22:00|1462.1|1446.1|1462|1446|1462.1|1446.1|1462|1446|4
1639988530000|2021-12-20 08:22:10|1461.94|1445.94|1462|1446|1462|1446|1461.94|1445.94|2
1639988540000|2021-12-20 08:22:20|1461.5|1445.5|1460.5|1444.5|1461.5|1445.5|1460.5|1444.5|5
1639988550000|2021-12-20 08:22:30|1460.12|1444.12|1459.5|1443.5|1460.12|1444.12|1459.35|1443.35|5
1639988560000|2021-12-20 08:22:40|1459.25|1443.25|1459.5|1443.5|1459.5|1443.5|1459.25|1443.25|3
1639988590000|2021-12-20 08:23:10|1459.45|1443.45|1459.25|1443.25|1459.45|1443.45|1459.25|1443.25|2
1639988600000|2021-12-20 08:23:20|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.44|1443.44|3
1639988620000|2021-12-20 08:23:40|1459|1443|1458.5|1442.5|1459|1443|1458.39|1442.39|7
1639988650000|2021-12-20 08:24:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639988660000|2021-12-20 08:24:20|1459.54|1443.54|1459.5|1443.5|1459.54|1443.54|1459.5|1443.5|2
1639988670000|2021-12-20 08:24:30|1459.58|1443.58|1459.57|1443.57|1459.58|1443.58|1459.57|1443.57|2
1639988690000|2021-12-20 08:24:50|1460.35|1444.35|1459.57|1443.57|1460.35|1444.35|1459.57|1443.57|9
1639988700000|2021-12-20 08:25:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1639988710000|2021-12-20 08:25:10|1459.44|1443.44|1459.5|1443.5|1459.5|1443.5|1459.44|1443.44|2
1639988720000|2021-12-20 08:25:20|1458.91|1442.91|1459.5|1443.5|1459.5|1443.5|1458.91|1442.91|4
1639988730000|2021-12-20 08:25:30|1459.9|1443.9|1461.45|1445.45|1461.45|1445.45|1459.9|1443.9|6
1639988740000|2021-12-20 08:25:40|1461.5|1445.5|1462.45|1446.45|1462.45|1446.45|1461.5|1445.5|4
1639988750000|2021-12-20 08:25:50|1462.64|1446.64|1462.5|1446.5|1462.69|1446.69|1462.5|1446.5|3
1639988760000|2021-12-20 08:26:00|1463|1447|1463|1447|1463.35|1447.35|1463|1447|3
1639988770000|2021-12-20 08:26:10|1463.08|1447.08|1463.5|1447.5|1463.5|1447.5|1463|1447|8
1639988780000|2021-12-20 08:26:20|1463.44|1447.44|1463|1447|1463.44|1447.44|1462.94|1446.94|3
1639988790000|2021-12-20 08:26:30|1463.02|1447.02|1462.9|1446.9|1463.02|1447.02|1462.5|1446.5|8
1639988800000|2021-12-20 08:26:40|1462.5|1446.5|1462.5|1446.5|1463|1447|1462.5|1446.5|6
1639988810000|2021-12-20 08:26:50|1462.63|1446.63|1462.5|1446.5|1462.63|1446.63|1462.5|1446.5|2
1639988820000|2021-12-20 08:27:00|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1
1639988830000|2021-12-20 08:27:10|1462.73|1446.73|1462.5|1446.5|1462.73|1446.73|1462.5|1446.5|3
1639988840000|2021-12-20 08:27:20|1462.57|1446.57|1462.5|1446.5|1462.6|1446.6|1462.5|1446.5|4
1639988860000|2021-12-20 08:27:40|1462.6|1446.6|1462.5|1446.5|1462.6|1446.6|1462.5|1446.5|2
1639988880000|2021-12-20 08:28:00|1462.6|1446.6|1462.5|1446.5|1462.6|1446.6|1462.5|1446.5|4
1639988890000|2021-12-20 08:28:10|1462.9|1446.9|1462.75|1446.75|1463|1447|1462.75|1446.75|3
1639988900000|2021-12-20 08:28:20|1462.5|1446.5|1460.54|1444.54|1462.5|1446.5|1460|1444|13
1639988910000|2021-12-20 08:28:30|1461.04|1445.04|1460.72|1444.72|1461.04|1445.04|1460.5|1444.5|7
1639988920000|2021-12-20 08:28:40|1460.5|1444.5|1460.5|1444.5|1460.72|1444.72|1460.5|1444.5|5
1639988940000|2021-12-20 08:29:00|1460.4|1444.4|1460.4|1444.4|1460.5|1444.5|1460.37|1444.37|6
1639988970000|2021-12-20 08:29:30|1460.1|1444.1|1460.5|1444.5|1460.5|1444.5|1460.1|1444.1|5
1639988980000|2021-12-20 08:29:40|1460.72|1444.72|1461|1445|1461|1445|1460.72|1444.72|4
1639988990000|2021-12-20 08:29:50|1460.5|1444.5|1460.4|1444.4|1460.5|1444.5|1460.4|1444.4|2
1639989000000|2021-12-20 08:30:00|1460.5|1444.5|1460.55|1444.55|1461|1445|1460.5|1444.5|7
1639989020000|2021-12-20 08:30:20|1460.5|1444.5|1460.75|1444.75|1460.75|1444.75|1460.5|1444.5|2
1639989030000|2021-12-20 08:30:30|1460.5|1444.5|1460.75|1444.75|1460.75|1444.75|1460.5|1444.5|4
1639989040000|2021-12-20 08:30:40|1460.5|1444.5|1460.75|1444.75|1460.75|1444.75|1460.5|1444.5|2
1639989050000|2021-12-20 08:30:50|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1639989060000|2021-12-20 08:31:00|1460.44|1444.44|1460|1444|1460.44|1444.44|1459.6|1443.6|4
1639989080000|2021-12-20 08:31:20|1459.5|1443.5|1458.5|1442.5|1459.5|1443.5|1458.5|1442.5|5
1639989090000|2021-12-20 08:31:30|1458|1442|1458.6|1442.6|1458.6|1442.6|1458|1442|6
1639989110000|2021-12-20 08:31:50|1458.5|1442.5|1458.1|1442.1|1458.5|1442.5|1458.1|1442.1|2
1639989140000|2021-12-20 08:32:20|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1639989160000|2021-12-20 08:32:40|1457|1441|1456|1440|1457|1441|1456|1440|8
1639989170000|2021-12-20 08:32:50|1456.19|1440.19|1456.19|1440.19|1456.19|1440.19|1456.19|1440.19|1
1639989180000|2021-12-20 08:33:00|1456.22|1440.22|1457|1441|1457.4|1441.4|1456|1440|7
1639989190000|2021-12-20 08:33:10|1456.91|1440.91|1456.5|1440.5|1457|1441|1456.5|1440.5|4
1639989200000|2021-12-20 08:33:20|1456|1440|1455.5|1439.5|1456|1440|1455.5|1439.5|2
1639989230000|2021-12-20 08:33:50|1456|1440|1455.5|1439.5|1456|1440|1455.5|1439.5|4
1639989240000|2021-12-20 08:34:00|1456|1440|1456|1440|1456|1440|1456|1440|1
1639989250000|2021-12-20 08:34:10|1455.79|1439.79|1455.94|1439.94|1455.94|1439.94|1455.79|1439.79|3
1639989260000|2021-12-20 08:34:20|1456|1440|1457|1441|1457.4|1441.4|1456|1440|5
1639989270000|2021-12-20 08:34:30|1456.5|1440.5|1455.85|1439.85|1456.5|1440.5|1455.85|1439.85|3
1639989280000|2021-12-20 08:34:40|1456|1440|1455.7|1439.7|1456.25|1440.25|1455.7|1439.7|4
1639989290000|2021-12-20 08:34:50|1456|1440|1456|1440|1456|1440|1455.91|1439.91|3
1639989310000|2021-12-20 08:35:10|1456.19|1440.19|1456.19|1440.19|1456.19|1440.19|1456.19|1440.19|1
1639989320000|2021-12-20 08:35:20|1456.69|1440.69|1457|1441|1457.4|1441.4|1456.69|1440.69|3
1639989330000|2021-12-20 08:35:30|1456.5|1440.5|1456|1440|1456.5|1440.5|1456|1440|3
1639989350000|2021-12-20 08:35:50|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639989370000|2021-12-20 08:36:10|1455.37|1439.37|1455|1439|1455.5|1439.5|1455|1439|3
1639989380000|2021-12-20 08:36:20|1454.5|1438.5|1454.05|1438.05|1454.5|1438.5|1454|1438|5
1639989390000|2021-12-20 08:36:30|1454.43|1438.43|1454.25|1438.25|1454.43|1438.43|1454.18|1438.18|3
1639989400000|2021-12-20 08:36:40|1454.19|1438.19|1453.85|1437.85|1454.19|1438.19|1453.85|1437.85|2
1639989410000|2021-12-20 08:36:50|1453.6|1437.6|1453.5|1437.5|1453.6|1437.6|1453.5|1437.5|2
1639989420000|2021-12-20 08:37:00|1453.79|1437.79|1454|1438|1454.45|1438.45|1453.5|1437.5|5
1639989430000|2021-12-20 08:37:10|1454.5|1438.5|1453.75|1437.75|1454.5|1438.5|1453.75|1437.75|3
1639989440000|2021-12-20 08:37:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1452.5|1436.5|8
1639989460000|2021-12-20 08:37:40|1453.9|1437.9|1454.25|1438.25|1454.25|1438.25|1453.9|1437.9|3
1639989470000|2021-12-20 08:37:50|1455|1439|1455.5|1439.5|1455.5|1439.5|1455|1439|2
1639989480000|2021-12-20 08:38:00|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1455.9|1439.9|1
1639989490000|2021-12-20 08:38:10|1455.5|1439.5|1456|1440|1456|1440|1455.5|1439.5|5
1639989500000|2021-12-20 08:38:20|1456.1|1440.1|1456.5|1440.5|1456.5|1440.5|1456.1|1440.1|2
1639989540000|2021-12-20 08:39:00|1456.65|1440.65|1456.29|1440.29|1456.65|1440.65|1456.29|1440.29|3
1639989550000|2021-12-20 08:39:10|1455.7|1439.7|1456|1440|1456|1440|1455.7|1439.7|2
1639989570000|2021-12-20 08:39:30|1455.73|1439.73|1455.5|1439.5|1456|1440|1455.5|1439.5|3
1639989600000|2021-12-20 08:40:00|1454.93|1438.93|1455|1439|1455|1439|1454.93|1438.93|2
1639989610000|2021-12-20 08:40:10|1455.22|1439.22|1456|1440|1456.2|1440.2|1455.22|1439.22|4
1639989620000|2021-12-20 08:40:20|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1456.45|1440.45|1
1639989630000|2021-12-20 08:40:30|1456.39|1440.39|1456|1440|1456.45|1440.45|1456|1440|3
1639989640000|2021-12-20 08:40:40|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639989650000|2021-12-20 08:40:50|1455.13|1439.13|1455.13|1439.13|1455.13|1439.13|1455.13|1439.13|1
1639989660000|2021-12-20 08:41:00|1455|1439|1454.5|1438.5|1455|1439|1454.5|1438.5|2
1639989690000|2021-12-20 08:41:30|1454.79|1438.79|1455|1439|1455.22|1439.22|1454.79|1438.79|9
1639989700000|2021-12-20 08:41:40|1454.5|1438.5|1454|1438|1454.65|1438.65|1453.6|1437.6|6
1639989710000|2021-12-20 08:41:50|1453.93|1437.93|1453.55|1437.55|1453.93|1437.93|1453.55|1437.55|2
1639989720000|2021-12-20 08:42:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1639989730000|2021-12-20 08:42:10|1452.6|1436.6|1452|1436|1452.6|1436.6|1452|1436|6
1639989740000|2021-12-20 08:42:20|1451.6|1435.6|1452|1436|1452|1436|1451.6|1435.6|2
1639989750000|2021-12-20 08:42:30|1452.1|1436.1|1452|1436|1452.1|1436.1|1451.91|1435.91|4
1639989760000|2021-12-20 08:42:40|1451.5|1435.5|1452|1436|1452|1436|1451.5|1435.5|5
1639989770000|2021-12-20 08:42:50|1451.9|1435.9|1451.9|1435.9|1452|1436|1451.8|1435.8|7
1639989780000|2021-12-20 08:43:00|1452|1436|1452.5|1436.5|1452.5|1436.5|1452|1436|3
1639989790000|2021-12-20 08:43:10|1452.78|1436.78|1452.78|1436.78|1452.78|1436.78|1452.77|1436.77|5
1639989800000|2021-12-20 08:43:20|1452.77|1436.77|1453.75|1437.75|1453.79|1437.79|1452.77|1436.77|7
1639989810000|2021-12-20 08:43:30|1454|1438|1453.7|1437.7|1454|1438|1453.7|1437.7|2
1639989820000|2021-12-20 08:43:40|1454|1438|1454.5|1438.5|1454.5|1438.5|1454|1438|4
1639989840000|2021-12-20 08:44:00|1454.22|1438.22|1454.75|1438.75|1454.75|1438.75|1453.5|1437.5|12
1639989850000|2021-12-20 08:44:10|1454.79|1438.79|1455|1439|1455|1439|1454.5|1438.5|4
1639989860000|2021-12-20 08:44:20|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.25|1439.25|3
1639989870000|2021-12-20 08:44:30|1455.25|1439.25|1455.75|1439.75|1455.75|1439.75|1455|1439|6
1639989880000|2021-12-20 08:44:40|1455.5|1439.5|1456|1440|1456|1440|1455.5|1439.5|2
1639989890000|2021-12-20 08:44:50|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1639989900000|2021-12-20 08:45:00|1455|1439|1455|1439|1455.25|1439.25|1455|1439|3
1639989910000|2021-12-20 08:45:10|1455.25|1439.25|1455|1439|1455.25|1439.25|1455|1439|4
1639989920000|2021-12-20 08:45:20|1454.94|1438.94|1454.5|1438.5|1455|1439|1454.5|1438.5|3
1639989930000|2021-12-20 08:45:30|1454|1438|1454|1438|1454|1438|1454|1438|1
1639989940000|2021-12-20 08:45:40|1453.5|1437.5|1452.5|1436.5|1453.5|1437.5|1452.5|1436.5|4
1639989950000|2021-12-20 08:45:50|1452.79|1436.79|1453|1437|1453.1|1437.1|1452.79|1436.79|4
1639989960000|2021-12-20 08:46:00|1452.5|1436.5|1452.82|1436.82|1453|1437|1452.5|1436.5|8
1639989970000|2021-12-20 08:46:10|1452.5|1436.5|1452.82|1436.82|1452.82|1436.82|1452.5|1436.5|2
1639989980000|2021-12-20 08:46:20|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1639989990000|2021-12-20 08:46:30|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1451.75|1435.75|1
1639990000000|2021-12-20 08:46:40|1451.63|1435.63|1451.22|1435.22|1451.63|1435.63|1451|1435|7
1639990010000|2021-12-20 08:46:50|1451|1435|1451|1435|1451|1435|1449|1433|11
1639990020000|2021-12-20 08:47:00|1450.94|1434.94|1451.5|1435.5|1452|1436|1450.94|1434.94|12
1639990030000|2021-12-20 08:47:10|1451|1435|1452|1436|1452.15|1436.15|1451|1435|9
1639990040000|2021-12-20 08:47:20|1452.5|1436.5|1452.25|1436.25|1452.5|1436.5|1452.25|1436.25|4
1639990050000|2021-12-20 08:47:30|1452|1436|1453|1437|1453|1437|1452|1436|12
1639990070000|2021-12-20 08:47:50|1452.89|1436.89|1453.09|1437.09|1453.5|1437.5|1452.89|1436.89|5
1639990080000|2021-12-20 08:48:00|1453.1|1437.1|1453.5|1437.5|1453.5|1437.5|1453|1437|6
1639990090000|2021-12-20 08:48:10|1453.72|1437.72|1454|1438|1454|1438|1453.5|1437.5|10
1639990100000|2021-12-20 08:48:20|1453.85|1437.85|1454.5|1438.5|1454.5|1438.5|1453.85|1437.85|7
1639990110000|2021-12-20 08:48:30|1454.29|1438.29|1455|1439|1455|1439|1454.29|1438.29|11
1639990130000|2021-12-20 08:48:50|1454.88|1438.88|1454.88|1438.88|1454.88|1438.88|1454.5|1438.5|5
1639990140000|2021-12-20 08:49:00|1454.5|1438.5|1454.88|1438.88|1455|1439|1454.5|1438.5|15
1639990150000|2021-12-20 08:49:10|1454.5|1438.5|1454.88|1438.88|1454.88|1438.88|1454.5|1438.5|2
1639990160000|2021-12-20 08:49:20|1454.5|1438.5|1454.5|1438.5|1454.88|1438.88|1454.5|1438.5|3
1639990170000|2021-12-20 08:49:30|1454.88|1438.88|1454.5|1438.5|1454.88|1438.88|1454.5|1438.5|2
1639990180000|2021-12-20 08:49:40|1454|1438|1453.5|1437.5|1454.29|1438.29|1453.5|1437.5|4
1639990190000|2021-12-20 08:49:50|1453.32|1437.32|1453|1437|1453.32|1437.32|1452.75|1436.75|4
1639990210000|2021-12-20 08:50:10|1453.3|1437.3|1453.5|1437.5|1453.5|1437.5|1453.3|1437.3|2
1639990220000|2021-12-20 08:50:20|1453.06|1437.06|1453|1437|1453.5|1437.5|1453|1437|3
1639990230000|2021-12-20 08:50:30|1452.5|1436.5|1452|1436|1452.5|1436.5|1451.5|1435.5|4
1639990240000|2021-12-20 08:50:40|1451.92|1435.92|1451.5|1435.5|1452|1436|1451.5|1435.5|4
1639990260000|2021-12-20 08:51:00|1451.36|1435.36|1451.36|1435.36|1451.36|1435.36|1451.36|1435.36|1
1639990270000|2021-12-20 08:51:10|1451.5|1435.5|1449.6|1433.6|1451.5|1435.5|1449.6|1433.6|5
1639990280000|2021-12-20 08:51:20|1449.65|1433.65|1450|1434|1450.1|1434.1|1449.65|1433.65|4
1639990290000|2021-12-20 08:51:30|1450.1|1434.1|1449.7|1433.7|1450.5|1434.5|1449.7|1433.7|5
1639990300000|2021-12-20 08:51:40|1450|1434|1449.14|1433.14|1450|1434|1449.07|1433.07|7
1639990310000|2021-12-20 08:51:50|1449|1433|1449.5|1433.5|1449.5|1433.5|1448.89|1432.89|5
1639990330000|2021-12-20 08:52:10|1449.9|1433.9|1447.67|1431.67|1450|1434|1447.67|1431.67|8
1639990340000|2021-12-20 08:52:20|1447.53|1431.53|1449.9|1433.9|1449.9|1433.9|1447.53|1431.53|8
1639990350000|2021-12-20 08:52:30|1449.4|1433.4|1449|1433|1449.9|1433.9|1449|1433|6
1639990360000|2021-12-20 08:52:40|1448.65|1432.65|1448.5|1432.5|1448.65|1432.65|1448.5|1432.5|2
1639990370000|2021-12-20 08:52:50|1448.25|1432.25|1447.13|1431.13|1448.25|1432.25|1447.13|1431.13|6
1639990380000|2021-12-20 08:53:00|1447.5|1431.5|1447.5|1431.5|1448|1432|1447.5|1431.5|5
1639990390000|2021-12-20 08:53:10|1447.9|1431.9|1447.75|1431.75|1447.9|1431.9|1447.29|1431.29|5
1639990400000|2021-12-20 08:53:20|1447.91|1431.91|1447.89|1431.89|1448|1432|1447.89|1431.89|3
1639990410000|2021-12-20 08:53:30|1448.45|1432.45|1449|1433|1449|1433|1448.45|1432.45|3
1639990420000|2021-12-20 08:53:40|1448.87|1432.87|1450|1434|1450.34|1434.34|1448.87|1432.87|8
1639990430000|2021-12-20 08:53:50|1449.73|1433.73|1449.73|1433.73|1449.73|1433.73|1449.5|1433.5|4
1639990440000|2021-12-20 08:54:00|1449.99|1433.99|1449.5|1433.5|1449.99|1433.99|1449.5|1433.5|5
1639990460000|2021-12-20 08:54:20|1449.55|1433.55|1448.3|1432.3|1449.55|1433.55|1448.3|1432.3|5
1639990470000|2021-12-20 08:54:30|1448.62|1432.62|1448.5|1432.5|1448.8|1432.8|1448.5|1432.5|3
1639990480000|2021-12-20 08:54:40|1448.1|1432.1|1448|1432|1448.1|1432.1|1448|1432|2
1639990490000|2021-12-20 08:54:50|1448.1|1432.1|1449|1433|1449|1433|1448.1|1432.1|8
1639990500000|2021-12-20 08:55:00|1449.5|1433.5|1450|1434|1450|1434|1449.5|1433.5|2
1639990510000|2021-12-20 08:55:10|1450.5|1434.5|1450.91|1434.91|1450.91|1434.91|1450.5|1434.5|5
1639990520000|2021-12-20 08:55:20|1451|1435|1450.29|1434.29|1451|1435|1450.29|1434.29|5
1639990530000|2021-12-20 08:55:30|1450|1434|1449|1433|1450|1434|1449|1433|4
1639990540000|2021-12-20 08:55:40|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1639990550000|2021-12-20 08:55:50|1448|1432|1448|1432|1448|1432|1448|1432|1
1639990560000|2021-12-20 08:56:00|1447.85|1431.85|1448|1432|1448.22|1432.22|1447.85|1431.85|6
1639990570000|2021-12-20 08:56:10|1447.6|1431.6|1448.5|1432.5|1449|1433|1447.6|1431.6|9
1639990580000|2021-12-20 08:56:20|1448.13|1432.13|1448.25|1432.25|1448.5|1432.5|1448.13|1432.13|3
1639990590000|2021-12-20 08:56:30|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1639990600000|2021-12-20 08:56:40|1448.22|1432.22|1448|1432|1448.25|1432.25|1447.93|1431.93|5
1639990610000|2021-12-20 08:56:50|1447.5|1431.5|1447|1431|1447.5|1431.5|1447|1431|4
1639990620000|2021-12-20 08:57:00|1447.19|1431.19|1448|1432|1448|1432|1447|1431|3
1639990630000|2021-12-20 08:57:10|1447.91|1431.91|1448|1432|1448|1432|1447.91|1431.91|2
1639990640000|2021-12-20 08:57:20|1447.6|1431.6|1447.65|1431.65|1448|1432|1447.6|1431.6|5
1639990650000|2021-12-20 08:57:30|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1639990660000|2021-12-20 08:57:40|1447.82|1431.82|1448.19|1432.19|1448.19|1432.19|1447.82|1431.82|3
1639990670000|2021-12-20 08:57:50|1448.69|1432.69|1448.95|1432.95|1449.45|1433.45|1448.69|1432.69|5
1639990680000|2021-12-20 08:58:00|1448|1432|1449.5|1433.5|1449.5|1433.5|1448|1432|7
1639990700000|2021-12-20 08:58:20|1450|1434|1450|1434|1450|1434|1450|1434|1
1639990710000|2021-12-20 08:58:30|1450.1|1434.1|1450.5|1434.5|1450.5|1434.5|1450.1|1434.1|4
1639990720000|2021-12-20 08:58:40|1450.55|1434.55|1451|1435|1451|1435|1450.55|1434.55|2
1639990730000|2021-12-20 08:58:50|1450.75|1434.75|1451.1|1435.1|1451.37|1435.37|1450.5|1434.5|9
1639990740000|2021-12-20 08:59:00|1451.22|1435.22|1451.79|1435.79|1451.79|1435.79|1451.22|1435.22|8
1639990750000|2021-12-20 08:59:10|1452|1436|1451.9|1435.9|1452|1436|1451.5|1435.5|3
1639990760000|2021-12-20 08:59:20|1451.5|1435.5|1451.5|1435.5|1451.9|1435.9|1451.5|1435.5|3
1639990770000|2021-12-20 08:59:30|1451.45|1435.45|1451.45|1435.45|1451.45|1435.45|1451.45|1435.45|1
1639990780000|2021-12-20 08:59:40|1451.5|1435.5|1451.45|1435.45|1451.79|1435.79|1451.45|1435.45|8
1639990790000|2021-12-20 08:59:50|1451.5|1435.5|1451.66|1435.66|1451.66|1435.66|1451.35|1435.35|4
1639990800000|2021-12-20 09:00:00|1451.41|1435.41|1451.43|1435.43|1451.5|1435.5|1451.41|1435.41|5
1639990810000|2021-12-20 09:00:10|1451.41|1435.41|1451.5|1435.5|1451.5|1435.5|1451.41|1435.41|3
1639990830000|2021-12-20 09:00:30|1451.75|1435.75|1451.79|1435.79|1451.79|1435.79|1451.5|1435.5|3
1639990840000|2021-12-20 09:00:40|1451.7|1435.7|1451.7|1435.7|1451.8|1435.8|1451.7|1435.7|3
1639990860000|2021-12-20 09:01:00|1452.2|1436.2|1452.2|1436.2|1452.2|1436.2|1452.2|1436.2|1
1639990870000|2021-12-20 09:01:10|1451.83|1435.83|1452.2|1436.2|1452.2|1436.2|1451.83|1435.83|6
1639990880000|2021-12-20 09:01:20|1452.02|1436.02|1451.63|1435.63|1452.02|1436.02|1451.63|1435.63|3
1639990890000|2021-12-20 09:01:30|1451.56|1435.56|1450.75|1434.75|1451.56|1435.56|1450.75|1434.75|7
1639990900000|2021-12-20 09:01:40|1451.17|1435.17|1451|1435|1451.17|1435.17|1450.5|1434.5|8
1639990910000|2021-12-20 09:01:50|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1639990930000|2021-12-20 09:02:10|1451.25|1435.25|1450.75|1434.75|1451.25|1435.25|1450.5|1434.5|4
1639990940000|2021-12-20 09:02:20|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450|1434|6
1639990950000|2021-12-20 09:02:30|1450.48|1434.48|1450.48|1434.48|1450.48|1434.48|1450.48|1434.48|1
1639990960000|2021-12-20 09:02:40|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1639990970000|2021-12-20 09:02:50|1450.25|1434.25|1450.5|1434.5|1450.5|1434.5|1450.25|1434.25|2
1639990980000|2021-12-20 09:03:00|1450.29|1434.29|1450.35|1434.35|1450.35|1434.35|1450.29|1434.29|2
1639990990000|2021-12-20 09:03:10|1449.95|1433.95|1449.5|1433.5|1449.95|1433.95|1449.47|1433.47|6
1639991000000|2021-12-20 09:03:20|1449|1433|1449|1433|1449|1433|1449|1433|1
1639991010000|2021-12-20 09:03:30|1448.5|1432.5|1447|1431|1448.5|1432.5|1446.5|1430.5|9
1639991020000|2021-12-20 09:03:40|1446.94|1430.94|1447|1431|1447|1431|1446.94|1430.94|2
1639991030000|2021-12-20 09:03:50|1446.75|1430.75|1446.55|1430.55|1447|1431|1446.55|1430.55|4
1639991040000|2021-12-20 09:04:00|1446.6|1430.6|1446.5|1430.5|1446.6|1430.6|1446.5|1430.5|2
1639991050000|2021-12-20 09:04:10|1447|1431|1448.3|1432.3|1448.3|1432.3|1446.5|1430.5|6
1639991060000|2021-12-20 09:04:20|1448.02|1432.02|1447.5|1431.5|1448.02|1432.02|1447.5|1431.5|3
1639991070000|2021-12-20 09:04:30|1447.68|1431.68|1447.72|1431.72|1447.72|1431.72|1447.5|1431.5|5
1639991090000|2021-12-20 09:04:50|1448|1432|1447.72|1431.72|1448.35|1432.35|1447.72|1431.72|4
1639991100000|2021-12-20 09:05:00|1448|1432|1447.5|1431.5|1448|1432|1447.5|1431.5|3
1639991110000|2021-12-20 09:05:10|1447.15|1431.15|1446.3|1430.3|1447.15|1431.15|1445.32|1429.32|12
1639991120000|2021-12-20 09:05:20|1446|1430|1445.32|1429.32|1446|1430|1445.3|1429.3|7
1639991130000|2021-12-20 09:05:30|1444.95|1428.95|1444|1428|1444.95|1428.95|1444|1428|4
1639991140000|2021-12-20 09:05:40|1443.5|1427.5|1443.5|1427.5|1443.6|1427.6|1443.5|1427.5|3
1639991150000|2021-12-20 09:05:50|1442.44|1426.44|1442.5|1426.5|1442.5|1426.5|1442.4|1426.4|4
1639991160000|2021-12-20 09:06:00|1442|1426|1442|1426|1442.3|1426.3|1440.5|1424.5|9
1639991170000|2021-12-20 09:06:10|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1639991180000|2021-12-20 09:06:20|1442|1426|1442.5|1426.5|1442.5|1426.5|1441.75|1425.75|11
1639991210000|2021-12-20 09:06:50|1441.75|1425.75|1441.24|1425.24|1441.75|1425.75|1440.94|1424.94|7
1639991220000|2021-12-20 09:07:00|1441.5|1425.5|1441.6|1425.6|1441.65|1425.65|1441.5|1425.5|5
1639991230000|2021-12-20 09:07:10|1441.65|1425.65|1441.65|1425.65|1441.65|1425.65|1441.6|1425.6|4
1639991240000|2021-12-20 09:07:20|1441.6|1425.6|1441.11|1425.11|1441.6|1425.6|1440.62|1424.62|7
1639991250000|2021-12-20 09:07:30|1439.95|1423.95|1440.2|1424.2|1440.74|1424.74|1439.95|1423.95|6
1639991260000|2021-12-20 09:07:40|1440.1|1424.1|1436.5|1420.5|1440.1|1424.1|1436.5|1420.5|13
1639991270000|2021-12-20 09:07:50|1436.9|1420.9|1437.5|1421.5|1437.59|1421.59|1436.9|1420.9|7
1639991280000|2021-12-20 09:08:00|1437.28|1421.28|1437.05|1421.05|1437.28|1421.28|1437.05|1421.05|3
1639991290000|2021-12-20 09:08:10|1436.85|1420.85|1435.6|1419.6|1436.85|1420.85|1435.6|1419.6|9
1639991300000|2021-12-20 09:08:20|1435.5|1419.5|1436|1420|1436|1420|1435.25|1419.25|10
1639991310000|2021-12-20 09:08:30|1436.53|1420.53|1437|1421|1437.16|1421.16|1436.53|1420.53|6
1639991320000|2021-12-20 09:08:40|1437.01|1421.01|1436.55|1420.55|1437.35|1421.35|1436.5|1420.5|11
1639991330000|2021-12-20 09:08:50|1436.64|1420.64|1436.57|1420.57|1436.66|1420.66|1436.5|1420.5|8
1639991340000|2021-12-20 09:09:00|1436.66|1420.66|1437.5|1421.5|1437.5|1421.5|1436.66|1420.66|3
1639991350000|2021-12-20 09:09:10|1437.25|1421.25|1437.5|1421.5|1437.85|1421.85|1437.25|1421.25|4
1639991360000|2021-12-20 09:09:20|1437.75|1421.75|1437.5|1421.5|1438|1422|1437.5|1421.5|5
1639991370000|2021-12-20 09:09:30|1437.45|1421.45|1437.05|1421.05|1437.45|1421.45|1436.95|1420.95|3
1639991380000|2021-12-20 09:09:40|1436.7|1420.7|1436.45|1420.45|1436.75|1420.75|1436.45|1420.45|5
1639991390000|2021-12-20 09:09:50|1436.3|1420.3|1435|1419|1436.3|1420.3|1435|1419|6
1639991400000|2021-12-20 09:10:00|1434.91|1418.91|1435|1419|1435|1419|1434.55|1418.55|3
1639991410000|2021-12-20 09:10:10|1434.8|1418.8|1434.16|1418.16|1434.8|1418.8|1434.16|1418.16|4
1639991420000|2021-12-20 09:10:20|1433.91|1417.91|1433.12|1417.12|1433.91|1417.91|1433.12|1417.12|5
1639991430000|2021-12-20 09:10:30|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639991450000|2021-12-20 09:10:50|1433|1417|1433.56|1417.56|1433.56|1417.56|1432.8|1416.8|7
1639991460000|2021-12-20 09:11:00|1433.85|1417.85|1433.5|1417.5|1434.01|1418.01|1433.5|1417.5|7
1639991470000|2021-12-20 09:11:10|1433.8|1417.8|1433.91|1417.91|1434.95|1418.95|1433.5|1417.5|10
1639991480000|2021-12-20 09:11:20|1433.63|1417.63|1434.69|1418.69|1434.95|1418.95|1433.63|1417.63|6
1639991490000|2021-12-20 09:11:30|1434.5|1418.5|1433.5|1417.5|1434.5|1418.5|1433.5|1417.5|4
1639991500000|2021-12-20 09:11:40|1434.05|1418.05|1434.05|1418.05|1434.05|1418.05|1434.05|1418.05|1
1639991510000|2021-12-20 09:11:50|1433.5|1417.5|1433.64|1417.64|1433.64|1417.64|1433.4|1417.4|4
1639991520000|2021-12-20 09:12:00|1433.52|1417.52|1433.5|1417.5|1433.52|1417.52|1433.35|1417.35|3
1639991530000|2021-12-20 09:12:10|1434.2|1418.2|1434.2|1418.2|1434.2|1418.2|1434.2|1418.2|1
1639991540000|2021-12-20 09:12:20|1434.3|1418.3|1434.15|1418.15|1434.3|1418.3|1434.15|1418.15|2
1639991550000|2021-12-20 09:12:30|1434.05|1418.05|1433.5|1417.5|1434.05|1418.05|1433.5|1417.5|3
1639991560000|2021-12-20 09:12:40|1434|1418|1433.9|1417.9|1434.3|1418.3|1433.9|1417.9|6
1639991570000|2021-12-20 09:12:50|1433.86|1417.86|1433.42|1417.42|1433.86|1417.86|1433.42|1417.42|2
1639991580000|2021-12-20 09:13:00|1433.31|1417.31|1433.41|1417.41|1433.41|1417.41|1433.31|1417.31|4
1639991590000|2021-12-20 09:13:10|1433.38|1417.38|1433.5|1417.5|1433.5|1417.5|1433.38|1417.38|5
1639991600000|2021-12-20 09:13:20|1433.41|1417.41|1433.41|1417.41|1433.41|1417.41|1433.41|1417.41|1
1639991610000|2021-12-20 09:13:30|1433.39|1417.39|1433.4|1417.4|1433.41|1417.41|1433.39|1417.39|4
1639991620000|2021-12-20 09:13:40|1433.35|1417.35|1430.5|1414.5|1433.35|1417.35|1430.45|1414.45|12
1639991630000|2021-12-20 09:13:50|1430.1|1414.1|1430.97|1414.97|1431.15|1415.15|1429.5|1413.5|14
1639991640000|2021-12-20 09:14:00|1430.82|1414.82|1432|1416|1432.48|1416.48|1430.82|1414.82|9
1639991650000|2021-12-20 09:14:10|1432.19|1416.19|1432.2|1416.2|1432.25|1416.25|1431.75|1415.75|5
1639991660000|2021-12-20 09:14:20|1432.59|1416.59|1432.8|1416.8|1433.23|1417.23|1432.59|1416.59|7
1639991670000|2021-12-20 09:14:30|1432.9|1416.9|1432.74|1416.74|1432.9|1416.9|1432.74|1416.74|3
1639991680000|2021-12-20 09:14:40|1432.65|1416.65|1432|1416|1433.02|1417.02|1432|1416|7
1639991690000|2021-12-20 09:14:50|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639991700000|2021-12-20 09:15:00|1431.44|1415.44|1430.5|1414.5|1431.5|1415.5|1430.5|1414.5|4
1639991710000|2021-12-20 09:15:10|1430.4|1414.4|1429.5|1413.5|1430.4|1414.4|1429.5|1413.5|7
1639991720000|2021-12-20 09:15:20|1429.22|1413.22|1428.5|1412.5|1429.5|1413.5|1428.5|1412.5|9
1639991730000|2021-12-20 09:15:30|1428.44|1412.44|1426.51|1410.51|1428.5|1412.5|1426.51|1410.51|11
1639991740000|2021-12-20 09:15:40|1427.01|1411.01|1427.5|1411.5|1427.5|1411.5|1426.76|1410.76|6
1639991760000|2021-12-20 09:16:00|1427.6|1411.6|1427.5|1411.5|1427.6|1411.6|1427.5|1411.5|3
1639991770000|2021-12-20 09:16:10|1427.25|1411.25|1426.9|1410.9|1427.25|1411.25|1426.9|1410.9|2
1639991780000|2021-12-20 09:16:20|1427.15|1411.15|1427.5|1411.5|1427.5|1411.5|1426.9|1410.9|5
1639991790000|2021-12-20 09:16:30|1427.35|1411.35|1427.15|1411.15|1427.35|1411.35|1427.15|1411.15|2
1639991800000|2021-12-20 09:16:40|1427.5|1411.5|1427.55|1411.55|1427.55|1411.55|1427.5|1411.5|2
1639991810000|2021-12-20 09:16:50|1428.01|1412.01|1429|1413|1429.45|1413.45|1428.01|1412.01|7
1639991820000|2021-12-20 09:17:00|1429.25|1413.25|1430|1414|1430.1|1414.1|1429.25|1413.25|6
1639991830000|2021-12-20 09:17:10|1429.5|1413.5|1429.35|1413.35|1430|1414|1429|1413|11
1639991840000|2021-12-20 09:17:20|1430|1414|1430.69|1414.69|1430.69|1414.69|1430|1414|5
1639991850000|2021-12-20 09:17:30|1430.91|1414.91|1431|1415|1431|1415|1430.87|1414.87|6
1639991860000|2021-12-20 09:17:40|1430.92|1414.92|1432.25|1416.25|1432.5|1416.5|1430.92|1414.92|9
1639991870000|2021-12-20 09:17:50|1432|1416|1431.5|1415.5|1432.05|1416.05|1431.5|1415.5|7
1639991880000|2021-12-20 09:18:00|1431|1415|1430.5|1414.5|1431|1415|1429.65|1413.65|11
1639991890000|2021-12-20 09:18:10|1430.72|1414.72|1431.8|1415.8|1431.8|1415.8|1430.72|1414.72|6
1639991900000|2021-12-20 09:18:20|1432|1416|1433|1417|1433.4|1417.4|1432|1416|4
1639991910000|2021-12-20 09:18:30|1432.7|1416.7|1433|1417|1433|1417|1432.7|1416.7|3
1639991920000|2021-12-20 09:18:40|1432.89|1416.89|1433.11|1417.11|1433.12|1417.12|1432.89|1416.89|5
1639991930000|2021-12-20 09:18:50|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639991940000|2021-12-20 09:19:00|1433.7|1417.7|1436.39|1420.39|1436.75|1420.75|1433.5|1417.5|16
1639991950000|2021-12-20 09:19:10|1436.5|1420.5|1437|1421|1437.24|1421.24|1436.5|1420.5|8
1639991960000|2021-12-20 09:19:20|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.13|1421.13|3
1639991970000|2021-12-20 09:19:30|1437.75|1421.75|1438|1422|1438|1422|1437.5|1421.5|4
1639991980000|2021-12-20 09:19:40|1437.85|1421.85|1438|1422|1438|1422|1437.85|1421.85|3
1639991990000|2021-12-20 09:19:50|1438.05|1422.05|1437.2|1421.2|1438.05|1422.05|1437.2|1421.2|12
1639992000000|2021-12-20 09:20:00|1437|1421|1437.15|1421.15|1438|1422|1437|1421|6
1639992010000|2021-12-20 09:20:10|1436.65|1420.65|1436.35|1420.35|1436.75|1420.75|1436.35|1420.35|4
1639992020000|2021-12-20 09:20:20|1436.15|1420.15|1434.32|1418.32|1436.15|1420.15|1434|1418|7
1639992030000|2021-12-20 09:20:30|1434.5|1418.5|1434|1418|1434.75|1418.75|1434|1418|5
1639992040000|2021-12-20 09:20:40|1433.5|1417.5|1434|1418|1434.13|1418.13|1433.5|1417.5|8
1639992050000|2021-12-20 09:20:50|1433.92|1417.92|1433.45|1417.45|1433.92|1417.92|1433.45|1417.45|5
1639992060000|2021-12-20 09:21:00|1433.5|1417.5|1432.92|1416.92|1433.5|1417.5|1432.92|1416.92|6
1639992070000|2021-12-20 09:21:10|1433|1417|1433.2|1417.2|1433.2|1417.2|1433|1417|2
1639992080000|2021-12-20 09:21:20|1433.45|1417.45|1433.45|1417.45|1433.45|1417.45|1433.45|1417.45|1
1639992090000|2021-12-20 09:21:30|1433.95|1417.95|1433.92|1417.92|1433.95|1417.95|1433.85|1417.85|3
1639992100000|2021-12-20 09:21:40|1434|1418|1434|1418|1434|1418|1434|1418|1
1639992110000|2021-12-20 09:21:50|1433.09|1417.09|1432.5|1416.5|1433.09|1417.09|1432.5|1416.5|5
1639992120000|2021-12-20 09:22:00|1433|1417|1433|1417|1433.15|1417.15|1432.5|1416.5|9
1639992130000|2021-12-20 09:22:10|1433.16|1417.16|1434.75|1418.75|1434.75|1418.75|1433.16|1417.16|9
1639992140000|2021-12-20 09:22:20|1435.31|1419.31|1435.5|1419.5|1435.8|1419.8|1435.31|1419.31|5
1639992160000|2021-12-20 09:22:40|1435.13|1419.13|1435.5|1419.5|1435.5|1419.5|1435.13|1419.13|7
1639992170000|2021-12-20 09:22:50|1435.41|1419.41|1435.6|1419.6|1435.6|1419.6|1435|1419|5
1639992180000|2021-12-20 09:23:00|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639992190000|2021-12-20 09:23:10|1435.41|1419.41|1434.5|1418.5|1435.41|1419.41|1434|1418|6
1639992200000|2021-12-20 09:23:20|1434|1418|1434|1418|1434|1418|1434|1418|1
1639992210000|2021-12-20 09:23:30|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.25|1418.25|3
1639992220000|2021-12-20 09:23:40|1435|1419|1435.4|1419.4|1435.4|1419.4|1435|1419|4
1639992230000|2021-12-20 09:23:50|1435.5|1419.5|1436.49|1420.49|1436.49|1420.49|1435.5|1419.5|5
1639992240000|2021-12-20 09:24:00|1436.72|1420.72|1437|1421|1437.45|1421.45|1436.72|1420.72|4
1639992270000|2021-12-20 09:24:30|1436.87|1420.87|1437|1421|1437.37|1421.37|1436.87|1420.87|3
1639992280000|2021-12-20 09:24:40|1436.5|1420.5|1436|1420|1436.5|1420.5|1436|1420|4
1639992290000|2021-12-20 09:24:50|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639992300000|2021-12-20 09:25:00|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1435.35|1419.35|1
1639992310000|2021-12-20 09:25:10|1435.5|1419.5|1435.57|1419.57|1435.57|1419.57|1435.5|1419.5|2
1639992320000|2021-12-20 09:25:20|1436.1|1420.1|1435.65|1419.65|1436.1|1420.1|1435.65|1419.65|2
1639992330000|2021-12-20 09:25:30|1436.35|1420.35|1436.2|1420.2|1436.5|1420.5|1435.83|1419.83|5
1639992340000|2021-12-20 09:25:40|1436.35|1420.35|1436.5|1420.5|1436.5|1420.5|1436.35|1420.35|2
1639992350000|2021-12-20 09:25:50|1436.15|1420.15|1435.5|1419.5|1436.15|1420.15|1435.34|1419.34|5
1639992360000|2021-12-20 09:26:00|1435|1419|1435.1|1419.1|1435.1|1419.1|1434.6|1418.6|6
1639992370000|2021-12-20 09:26:10|1435.5|1419.5|1434.55|1418.55|1435.5|1419.5|1434.55|1418.55|6
1639992380000|2021-12-20 09:26:20|1435|1419|1435|1419|1435.3|1419.3|1434.9|1418.9|5
1639992390000|2021-12-20 09:26:30|1434.67|1418.67|1434.67|1418.67|1434.67|1418.67|1434.6|1418.6|3
1639992400000|2021-12-20 09:26:40|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.35|1418.35|5
1639992410000|2021-12-20 09:26:50|1434|1418|1432.38|1416.38|1434|1418|1432.03|1416.03|9
1639992420000|2021-12-20 09:27:00|1432.22|1416.22|1432|1416|1433.1|1417.1|1431.9|1415.9|10
1639992430000|2021-12-20 09:27:10|1432.1|1416.1|1432|1416|1432.1|1416.1|1431.7|1415.7|3
1639992440000|2021-12-20 09:27:20|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639992450000|2021-12-20 09:27:30|1431.35|1415.35|1431.5|1415.5|1431.5|1415.5|1431.35|1415.35|4
1639992460000|2021-12-20 09:27:40|1431.39|1415.39|1431|1415|1431.5|1415.5|1431|1415|4
1639992480000|2021-12-20 09:28:00|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639992490000|2021-12-20 09:28:10|1431.75|1415.75|1431.3|1415.3|1431.75|1415.75|1431.3|1415.3|3
1639992500000|2021-12-20 09:28:20|1430.5|1414.5|1430.75|1414.75|1431.35|1415.35|1430.5|1414.5|5
1639992520000|2021-12-20 09:28:40|1430.6|1414.6|1430.56|1414.56|1430.65|1414.65|1430.5|1414.5|4
1639992530000|2021-12-20 09:28:50|1430.59|1414.59|1430.27|1414.27|1430.95|1414.95|1430.27|1414.27|6
1639992540000|2021-12-20 09:29:00|1430.14|1414.14|1430.48|1414.48|1430.48|1414.48|1430.14|1414.14|8
1639992550000|2021-12-20 09:29:10|1430.56|1414.56|1430.5|1414.5|1430.56|1414.56|1430.5|1414.5|2
1639992560000|2021-12-20 09:29:20|1430.55|1414.55|1430.65|1414.65|1430.65|1414.65|1430.5|1414.5|6
1639992570000|2021-12-20 09:29:30|1430.7|1414.7|1431|1415|1431|1415|1430.6|1414.6|4
1639992580000|2021-12-20 09:29:40|1431.5|1415.5|1431.5|1415.5|1431.79|1415.79|1431.5|1415.5|3
1639992590000|2021-12-20 09:29:50|1432|1416|1432|1416|1432|1416|1431.75|1415.75|3
1639992600000|2021-12-20 09:30:00|1431.75|1415.75|1431.5|1415.5|1431.75|1415.75|1431.5|1415.5|2
1639992610000|2021-12-20 09:30:10|1432|1416|1432|1416|1432|1416|1431.89|1415.89|3
1639992620000|2021-12-20 09:30:20|1432.5|1416.5|1432.75|1416.75|1432.75|1416.75|1432.5|1416.5|2
1639992630000|2021-12-20 09:30:30|1432.5|1416.5|1433.25|1417.25|1433.25|1417.25|1432.5|1416.5|6
1639992640000|2021-12-20 09:30:40|1433.5|1417.5|1433.9|1417.9|1433.9|1417.9|1433.5|1417.5|6
1639992650000|2021-12-20 09:30:50|1433.5|1417.5|1433.5|1417.5|1434|1418|1433.5|1417.5|7
1639992660000|2021-12-20 09:31:00|1433.3|1417.3|1432.8|1416.8|1433.3|1417.3|1432.8|1416.8|2
1639992670000|2021-12-20 09:31:10|1432.5|1416.5|1431.19|1415.19|1432.5|1416.5|1431.19|1415.19|5
1639992680000|2021-12-20 09:31:20|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639992690000|2021-12-20 09:31:30|1431|1415|1431|1415|1431|1415|1431|1415|1
1639992700000|2021-12-20 09:31:40|1430.89|1414.89|1430.6|1414.6|1430.89|1414.89|1430.6|1414.6|2
1639992710000|2021-12-20 09:31:50|1429.5|1413.5|1429.25|1413.25|1430|1414|1429.25|1413.25|6
1639992720000|2021-12-20 09:32:00|1429|1413|1429.5|1413.5|1429.5|1413.5|1429|1413|2
1639992740000|2021-12-20 09:32:20|1430.05|1414.05|1430|1414|1430.05|1414.05|1429.85|1413.85|3
1639992750000|2021-12-20 09:32:30|1429.94|1413.94|1430|1414|1430|1414|1429.94|1413.94|2
1639992770000|2021-12-20 09:32:50|1429.65|1413.65|1429.65|1413.65|1429.65|1413.65|1429.4|1413.4|3
1639992780000|2021-12-20 09:33:00|1429.5|1413.5|1429|1413|1429.5|1413.5|1429|1413|2
1639992790000|2021-12-20 09:33:10|1428.9|1412.9|1427.8|1411.8|1429|1413|1427.8|1411.8|4
1639992800000|2021-12-20 09:33:20|1427.5|1411.5|1427.5|1411.5|1427.72|1411.72|1427.44|1411.44|5
1639992810000|2021-12-20 09:33:30|1428|1412|1429.45|1413.45|1429.45|1413.45|1428|1412|7
1639992820000|2021-12-20 09:33:40|1429.5|1413.5|1430.5|1414.5|1430.5|1414.5|1429.5|1413.5|3
1639992830000|2021-12-20 09:33:50|1430.9|1414.9|1431|1415|1431|1415|1430.5|1414.5|3
1639992840000|2021-12-20 09:34:00|1431.5|1415.5|1432|1416|1432|1416|1431.45|1415.45|5
1639992850000|2021-12-20 09:34:10|1431.89|1415.89|1432.1|1416.1|1432.5|1416.5|1431.89|1415.89|10
1639992860000|2021-12-20 09:34:20|1432.13|1416.13|1432.79|1416.79|1433|1417|1432.13|1416.13|5
1639992870000|2021-12-20 09:34:30|1432.5|1416.5|1433|1417|1433|1417|1432.5|1416.5|5
1639992880000|2021-12-20 09:34:40|1432.5|1416.5|1431|1415|1432.5|1416.5|1431|1415|4
1639992890000|2021-12-20 09:34:50|1430.8|1414.8|1430.31|1414.31|1431|1415|1430.31|1414.31|6
1639992900000|2021-12-20 09:35:00|1430.38|1414.38|1431.5|1415.5|1432|1416|1430.38|1414.38|11
1639992910000|2021-12-20 09:35:10|1432|1416|1432|1416|1432|1416|1431.89|1415.89|3
1639992920000|2021-12-20 09:35:20|1431.5|1415.5|1431|1415|1431.5|1415.5|1431|1415|2
1639992930000|2021-12-20 09:35:30|1430.55|1414.55|1430|1414|1430.55|1414.55|1430|1414|7
1639992940000|2021-12-20 09:35:40|1430.5|1414.5|1430.5|1414.5|1430.88|1414.88|1430.5|1414.5|3
1639992950000|2021-12-20 09:35:50|1430.88|1414.88|1431|1415|1431|1415|1430.5|1414.5|7
1639992960000|2021-12-20 09:36:00|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431|1415|8
1639992970000|2021-12-20 09:36:10|1431.13|1415.13|1431.25|1415.25|1431.25|1415.25|1431|1415|3
1639992980000|2021-12-20 09:36:20|1431.13|1415.13|1431|1415|1431.13|1415.13|1431|1415|2
1639992990000|2021-12-20 09:36:30|1431.15|1415.15|1432|1416|1432.15|1416.15|1431|1415|6
1639993000000|2021-12-20 09:36:40|1432.45|1416.45|1432.5|1416.5|1432.5|1416.5|1432.45|1416.45|2
1639993020000|2021-12-20 09:37:00|1432.88|1416.88|1433.5|1417.5|1433.5|1417.5|1432.88|1416.88|3
1639993030000|2021-12-20 09:37:10|1433|1417|1433|1417|1433|1417|1433|1417|1
1639993040000|2021-12-20 09:37:20|1433.13|1417.13|1433|1417|1433.3|1417.3|1433|1417|5
1639993050000|2021-12-20 09:37:30|1433.5|1417.5|1433.13|1417.13|1433.5|1417.5|1433.13|1417.13|2
1639993060000|2021-12-20 09:37:40|1433|1417|1432.13|1416.13|1433|1417|1432.13|1416.13|5
1639993070000|2021-12-20 09:37:50|1432.3|1416.3|1432.2|1416.2|1432.3|1416.3|1432.2|1416.2|2
1639993080000|2021-12-20 09:38:00|1432.45|1416.45|1432|1416|1432.45|1416.45|1432|1416|2
1639993090000|2021-12-20 09:38:10|1431.72|1415.72|1431.5|1415.5|1431.72|1415.72|1431.5|1415.5|2
1639993100000|2021-12-20 09:38:20|1431|1415|1431.4|1415.4|1431.4|1415.4|1431|1415|4
1639993110000|2021-12-20 09:38:30|1431.5|1415.5|1431.35|1415.35|1431.5|1415.5|1431.18|1415.18|5
1639993120000|2021-12-20 09:38:40|1431.18|1415.18|1431.5|1415.5|1431.5|1415.5|1431|1415|4
1639993130000|2021-12-20 09:38:50|1431.13|1415.13|1431|1415|1431.5|1415.5|1431|1415|4
1639993140000|2021-12-20 09:39:00|1431.5|1415.5|1431.72|1415.72|1431.72|1415.72|1431.5|1415.5|2
1639993150000|2021-12-20 09:39:10|1432|1416|1432|1416|1432.45|1416.45|1431.5|1415.5|7
1639993160000|2021-12-20 09:39:20|1432.5|1416.5|1433|1417|1433.5|1417.5|1432.5|1416.5|5
1639993170000|2021-12-20 09:39:30|1432.5|1416.5|1433.3|1417.3|1433.3|1417.3|1432.5|1416.5|6
1639993180000|2021-12-20 09:39:40|1433|1417|1433|1417|1433|1417|1433|1417|1
1639993190000|2021-12-20 09:39:50|1433.5|1417.5|1435|1419|1435.4|1419.4|1433.5|1417.5|12
1639993200000|2021-12-20 09:40:00|1434.5|1418.5|1434.72|1418.72|1434.72|1418.72|1434|1418|8
1639993210000|2021-12-20 09:40:10|1434.75|1418.75|1435|1419|1435.9|1419.9|1434.72|1418.72|14
1639993220000|2021-12-20 09:40:20|1434.5|1418.5|1435|1419|1435.05|1419.05|1434.5|1418.5|7
1639993230000|2021-12-20 09:40:30|1435.11|1419.11|1434.29|1418.29|1435.2|1419.2|1434.29|1418.29|6
1639993240000|2021-12-20 09:40:40|1434|1418|1434|1418|1434|1418|1433.5|1417.5|3
1639993250000|2021-12-20 09:40:50|1433.5|1417.5|1433|1417|1434|1418|1432.94|1416.94|8
1639993270000|2021-12-20 09:41:10|1432.6|1416.6|1432.13|1416.13|1432.6|1416.6|1432|1416|6
1639993280000|2021-12-20 09:41:20|1432.05|1416.05|1432.06|1416.06|1432.06|1416.06|1431.92|1415.92|4
1639993290000|2021-12-20 09:41:30|1432|1416|1432.5|1416.5|1432.5|1416.5|1432|1416|5
1639993300000|2021-12-20 09:41:40|1432|1416|1432|1416|1432|1416|1431.91|1415.91|3
1639993310000|2021-12-20 09:41:50|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639993320000|2021-12-20 09:42:00|1432|1416|1431.92|1415.92|1432.3|1416.3|1431.92|1415.92|4
1639993330000|2021-12-20 09:42:10|1431.5|1415.5|1432|1416|1432.35|1416.35|1431.5|1415.5|4
1639993350000|2021-12-20 09:42:30|1431.5|1415.5|1431.5|1415.5|1431.79|1415.79|1431.5|1415.5|5
1639993360000|2021-12-20 09:42:40|1431.17|1415.17|1431|1415|1431.17|1415.17|1431|1415|3
1639993370000|2021-12-20 09:42:50|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.45|1414.45|3
1639993380000|2021-12-20 09:43:00|1430.9|1414.9|1430.5|1414.5|1430.9|1414.9|1430.5|1414.5|2
1639993390000|2021-12-20 09:43:10|1431|1415|1430.5|1414.5|1431.2|1415.2|1430.5|1414.5|7
1639993410000|2021-12-20 09:43:30|1430|1414|1429.5|1413.5|1430|1414|1429.5|1413.5|2
1639993420000|2021-12-20 09:43:40|1429|1413|1428.79|1412.79|1429|1413|1428.5|1412.5|4
1639993430000|2021-12-20 09:43:50|1428.87|1412.87|1428.79|1412.79|1429|1413|1428.5|1412.5|5
1639993440000|2021-12-20 09:44:00|1429|1413|1430.3|1414.3|1430.3|1414.3|1429|1413|11
1639993450000|2021-12-20 09:44:10|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1639993460000|2021-12-20 09:44:20|1430|1414|1429.5|1413.5|1430|1414|1429.48|1413.48|4
1639993470000|2021-12-20 09:44:30|1429.72|1413.72|1430.36|1414.36|1430.36|1414.36|1429.72|1413.72|5
1639993480000|2021-12-20 09:44:40|1430.45|1414.45|1430.35|1414.35|1430.45|1414.45|1430.35|1414.35|2
1639993490000|2021-12-20 09:44:50|1430.25|1414.25|1430.45|1414.45|1430.45|1414.45|1430.25|1414.25|2
1639993500000|2021-12-20 09:45:00|1430.1|1414.1|1429.8|1413.8|1430.1|1414.1|1429.8|1413.8|6
1639993510000|2021-12-20 09:45:10|1429.5|1413.5|1431.58|1415.58|1431.9|1415.9|1429.5|1413.5|16
1639993520000|2021-12-20 09:45:20|1432|1416|1432.5|1416.5|1432.5|1416.5|1432|1416|3
1639993540000|2021-12-20 09:45:40|1432|1416|1432|1416|1432.2|1416.2|1432|1416|6
1639993550000|2021-12-20 09:45:50|1432.4|1416.4|1432|1416|1432.5|1416.5|1431.94|1415.94|6
1639993560000|2021-12-20 09:46:00|1432.3|1416.3|1432.3|1416.3|1432.3|1416.3|1432.3|1416.3|1
1639993570000|2021-12-20 09:46:10|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639993580000|2021-12-20 09:46:20|1433|1417|1433|1417|1433|1417|1433|1417|1
1639993590000|2021-12-20 09:46:30|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639993600000|2021-12-20 09:46:40|1433.6|1417.6|1434.45|1418.45|1434.45|1418.45|1433.5|1417.5|7
1639993610000|2021-12-20 09:46:50|1434|1418|1432.5|1416.5|1434|1418|1432.5|1416.5|6
1639993630000|2021-12-20 09:47:10|1432|1416|1432|1416|1432|1416|1432|1416|1
1639993640000|2021-12-20 09:47:20|1431.5|1415.5|1430.5|1414.5|1431.5|1415.5|1430.21|1414.21|6
1639993670000|2021-12-20 09:47:50|1430.53|1414.53|1430.79|1414.79|1431.15|1415.15|1430.5|1414.5|7
1639993680000|2021-12-20 09:48:00|1431|1415|1431|1415|1431|1415|1431|1415|1
1639993690000|2021-12-20 09:48:10|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1639993700000|2021-12-20 09:48:20|1431|1415|1430.5|1414.5|1431|1415|1430.5|1414.5|5
1639993720000|2021-12-20 09:48:40|1430.79|1414.79|1431|1415|1431.15|1415.15|1430.5|1414.5|7
1639993730000|2021-12-20 09:48:50|1431.3|1415.3|1432.45|1416.45|1432.45|1416.45|1431|1415|7
1639993740000|2021-12-20 09:49:00|1432.5|1416.5|1433|1417|1433.18|1417.18|1432.36|1416.36|11
1639993760000|2021-12-20 09:49:20|1432.98|1416.98|1433|1417|1433|1417|1432.89|1416.89|3
1639993770000|2021-12-20 09:49:30|1433.15|1417.15|1434.11|1418.11|1434.15|1418.15|1433.15|1417.15|6
1639993780000|2021-12-20 09:49:40|1434.2|1418.2|1434.69|1418.69|1434.95|1418.95|1434|1418|6
1639993790000|2021-12-20 09:49:50|1434.75|1418.75|1435.12|1419.12|1435.45|1419.45|1434.75|1418.75|4
1639993800000|2021-12-20 09:50:00|1435|1419|1434|1418|1435|1419|1434|1418|3
1639993810000|2021-12-20 09:50:10|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639993820000|2021-12-20 09:50:20|1433.32|1417.32|1432.5|1416.5|1433.32|1417.32|1432.5|1416.5|6
1639993830000|2021-12-20 09:50:30|1432.25|1416.25|1432|1416|1432.25|1416.25|1432|1416|3
1639993840000|2021-12-20 09:50:40|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1639993850000|2021-12-20 09:50:50|1431.13|1415.13|1429.75|1413.75|1431.13|1415.13|1429.75|1413.75|4
1639993860000|2021-12-20 09:51:00|1430.34|1414.34|1430|1414|1430.4|1414.4|1430|1414|3
1639993870000|2021-12-20 09:51:10|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1639993880000|2021-12-20 09:51:20|1429.92|1413.92|1429.4|1413.4|1429.92|1413.92|1429.4|1413.4|3
1639993890000|2021-12-20 09:51:30|1429.12|1413.12|1428.92|1412.92|1429.2|1413.2|1428.92|1412.92|4
1639993900000|2021-12-20 09:51:40|1428.9|1412.9|1428.9|1412.9|1428.9|1412.9|1428.9|1412.9|1
1639993910000|2021-12-20 09:51:50|1428.86|1412.86|1427.5|1411.5|1428.86|1412.86|1427.5|1411.5|5
1639993920000|2021-12-20 09:52:00|1427.45|1411.45|1426.25|1410.25|1427.45|1411.45|1426.25|1410.25|3
1639993930000|2021-12-20 09:52:10|1425.79|1409.79|1426|1410|1426.26|1410.26|1424.8|1408.8|12
1639993940000|2021-12-20 09:52:20|1426.5|1410.5|1427.7|1411.7|1427.87|1411.87|1426.5|1410.5|8
1639993950000|2021-12-20 09:52:30|1427.5|1411.5|1426|1410|1427.5|1411.5|1426|1410|9
1639993960000|2021-12-20 09:52:40|1426.4|1410.4|1426|1410|1426.4|1410.4|1426|1410|4
1639993970000|2021-12-20 09:52:50|1426.5|1410.5|1427.72|1411.72|1427.8|1411.8|1426.5|1410.5|7
1639993980000|2021-12-20 09:53:00|1427.5|1411.5|1427.79|1411.79|1428.06|1412.06|1427|1411|13
1639993990000|2021-12-20 09:53:10|1428|1412|1427.72|1411.72|1428.25|1412.25|1427.5|1411.5|7
1639994000000|2021-12-20 09:53:20|1427.5|1411.5|1427.5|1411.5|1428|1412|1427.5|1411.5|5
1639994010000|2021-12-20 09:53:30|1427.75|1411.75|1427.75|1411.75|1427.75|1411.75|1427.75|1411.75|1
1639994020000|2021-12-20 09:53:40|1427.8|1411.8|1427.79|1411.79|1427.8|1411.8|1427.5|1411.5|5
1639994030000|2021-12-20 09:53:50|1427.5|1411.5|1428|1412|1428|1412|1427.5|1411.5|2
1639994040000|2021-12-20 09:54:00|1427.79|1411.79|1427|1411|1427.79|1411.79|1427|1411|3
1639994060000|2021-12-20 09:54:20|1427.18|1411.18|1426|1410|1427.35|1411.35|1426|1410|7
1639994070000|2021-12-20 09:54:30|1426.25|1410.25|1426.75|1410.75|1426.75|1410.75|1426.18|1410.18|6
1639994080000|2021-12-20 09:54:40|1426.93|1410.93|1427|1411|1427.06|1411.06|1426.93|1410.93|3
1639994100000|2021-12-20 09:55:00|1427.5|1411.5|1427.72|1411.72|1427.72|1411.72|1427.5|1411.5|2
1639994110000|2021-12-20 09:55:10|1428.25|1412.25|1428.25|1412.25|1428.25|1412.25|1428.25|1412.25|1
1639994130000|2021-12-20 09:55:30|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428|1412|14
1639994140000|2021-12-20 09:55:40|1428.22|1412.22|1428.22|1412.22|1428.22|1412.22|1428|1412|5
1639994150000|2021-12-20 09:55:50|1428|1412|1427.5|1411.5|1428|1412|1427.5|1411.5|5
1639994160000|2021-12-20 09:56:00|1427.25|1411.25|1427|1411|1427.4|1411.4|1427|1411|4
1639994170000|2021-12-20 09:56:10|1427.35|1411.35|1426.9|1410.9|1427.35|1411.35|1426.9|1410.9|2
1639994180000|2021-12-20 09:56:20|1426.5|1410.5|1429|1413|1429|1413|1426.5|1410.5|9
1639994190000|2021-12-20 09:56:30|1429.45|1413.45|1429.5|1413.5|1429.88|1413.88|1429.45|1413.45|4
1639994200000|2021-12-20 09:56:40|1429.25|1413.25|1429.5|1413.5|1430|1414|1429.25|1413.25|7
1639994210000|2021-12-20 09:56:50|1429|1413|1428.72|1412.72|1429|1413|1428.5|1412.5|3
1639994220000|2021-12-20 09:57:00|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1639994230000|2021-12-20 09:57:10|1427.91|1411.91|1427.5|1411.5|1427.91|1411.91|1427.5|1411.5|4
1639994240000|2021-12-20 09:57:20|1427.22|1411.22|1427|1411|1427.22|1411.22|1427|1411|3
1639994250000|2021-12-20 09:57:30|1427.03|1411.03|1426.9|1410.9|1427.3|1411.3|1426.9|1410.9|8
1639994260000|2021-12-20 09:57:40|1427.02|1411.02|1426.13|1410.13|1427.3|1411.3|1426.13|1410.13|8
1639994270000|2021-12-20 09:57:50|1426|1410|1425.33|1409.33|1426|1410|1425.33|1409.33|4
1639994280000|2021-12-20 09:58:00|1425.54|1409.54|1425.39|1409.39|1426|1410|1425.39|1409.39|6
1639994290000|2021-12-20 09:58:10|1425.33|1409.33|1424.65|1408.65|1425.33|1409.33|1424.65|1408.65|2
1639994300000|2021-12-20 09:58:20|1424.5|1408.5|1424.4|1408.4|1424.5|1408.5|1423.65|1407.65|9
1639994310000|2021-12-20 09:58:30|1424.5|1408.5|1424.1|1408.1|1424.5|1408.5|1424.1|1408.1|6
1639994320000|2021-12-20 09:58:40|1423.7|1407.7|1423.95|1407.95|1424.1|1408.1|1423.7|1407.7|4
1639994330000|2021-12-20 09:58:50|1423.55|1407.55|1424.61|1408.61|1424.78|1408.78|1423.55|1407.55|7
1639994340000|2021-12-20 09:59:00|1424.72|1408.72|1424.5|1408.5|1424.72|1408.72|1424.5|1408.5|2
1639994350000|2021-12-20 09:59:10|1423.53|1407.53|1424.05|1408.05|1424.05|1408.05|1423.45|1407.45|9
1639994360000|2021-12-20 09:59:20|1424.3|1408.3|1424.5|1408.5|1424.5|1408.5|1424.3|1408.3|2
1639994370000|2021-12-20 09:59:30|1423.94|1407.94|1423.5|1407.5|1423.94|1407.94|1423.41|1407.41|5
1639994380000|2021-12-20 09:59:40|1423.39|1407.39|1423.72|1407.72|1424|1408|1423|1407|9
1639994390000|2021-12-20 09:59:50|1423.87|1407.87|1423.53|1407.53|1424.05|1408.05|1423.53|1407.53|6
1639994400000|2021-12-20 10:00:00|1423.55|1407.55|1423|1407|1423.55|1407.55|1422.5|1406.5|5
1639994410000|2021-12-20 10:00:10|1422.95|1406.95|1422.5|1406.5|1422.95|1406.95|1422.49|1406.49|6
1639994420000|2021-12-20 10:00:20|1422.57|1406.57|1423.5|1407.5|1423.5|1407.5|1422.57|1406.57|9
1639994430000|2021-12-20 10:00:30|1423.72|1407.72|1423.52|1407.52|1423.72|1407.72|1423.5|1407.5|5
1639994440000|2021-12-20 10:00:40|1423.55|1407.55|1422.5|1406.5|1423.55|1407.55|1422.5|1406.5|9
1639994450000|2021-12-20 10:00:50|1422.55|1406.55|1422.5|1406.5|1422.55|1406.55|1422.5|1406.5|2
1639994460000|2021-12-20 10:01:00|1422.57|1406.57|1423.5|1407.5|1423.5|1407.5|1422.5|1406.5|5
1639994470000|2021-12-20 10:01:10|1423.55|1407.55|1424.05|1408.05|1424.05|1408.05|1423.55|1407.55|4
1639994480000|2021-12-20 10:01:20|1423.65|1407.65|1422.5|1406.5|1424.05|1408.05|1422.5|1406.5|10
1639994490000|2021-12-20 10:01:30|1422.29|1406.29|1424.05|1408.05|1424.05|1408.05|1422|1406|14
1639994500000|2021-12-20 10:01:40|1424.33|1408.33|1424.78|1408.78|1425.18|1409.18|1424.33|1408.33|7
1639994510000|2021-12-20 10:01:50|1424.57|1408.57|1424.78|1408.78|1425.18|1409.18|1424.57|1408.57|3
1639994520000|2021-12-20 10:02:00|1424.7|1408.7|1423.23|1407.23|1426.29|1410.29|1423.23|1407.23|14
1639994530000|2021-12-20 10:02:10|1422.74|1406.74|1423.69|1407.69|1423.92|1407.92|1422.74|1406.74|12
1639994540000|2021-12-20 10:02:20|1423.88|1407.88|1424.58|1408.58|1424.58|1408.58|1423.88|1407.88|9
1639994550000|2021-12-20 10:02:30|1424.78|1408.78|1423.65|1407.65|1424.78|1408.78|1423.65|1407.65|6
1639994580000|2021-12-20 10:03:00|1423.87|1407.87|1423.5|1407.5|1424.17|1408.17|1423.5|1407.5|4
1639994590000|2021-12-20 10:03:10|1423.6|1407.6|1425.5|1409.5|1425.5|1409.5|1423.5|1407.5|7
1639994600000|2021-12-20 10:03:20|1424.97|1408.97|1424.75|1408.75|1425.21|1409.21|1424.72|1408.72|9
1639994610000|2021-12-20 10:03:30|1424.98|1408.98|1425|1409|1425.3|1409.3|1424.98|1408.98|6
1639994630000|2021-12-20 10:03:50|1425.45|1409.45|1425.5|1409.5|1425.88|1409.88|1425.1|1409.1|5
1639994640000|2021-12-20 10:04:00|1425.15|1409.15|1424.41|1408.41|1425.15|1409.15|1424.41|1408.41|5
1639994650000|2021-12-20 10:04:10|1424.5|1408.5|1426|1410|1426.4|1410.4|1424.5|1408.5|8
1639994660000|2021-12-20 10:04:20|1426.15|1410.15|1426|1410|1426.15|1410.15|1426|1410|4
1639994670000|2021-12-20 10:04:30|1426.5|1410.5|1426.5|1410.5|1427.2|1411.2|1426.5|1410.5|6
1639994680000|2021-12-20 10:04:40|1426.79|1410.79|1426.94|1410.94|1426.94|1410.94|1426.79|1410.79|2
1639994690000|2021-12-20 10:04:50|1427|1411|1427|1411|1427.4|1411.4|1427|1411|3
1639994700000|2021-12-20 10:05:00|1427.12|1411.12|1427|1411|1427.41|1411.41|1426.94|1410.94|7
1639994720000|2021-12-20 10:05:20|1426.5|1410.5|1426.14|1410.14|1426.9|1410.9|1426.14|1410.14|9
1639994730000|2021-12-20 10:05:30|1426.35|1410.35|1425.56|1409.56|1426.35|1410.35|1425.5|1409.5|8
1639994740000|2021-12-20 10:05:40|1425.44|1409.44|1425.5|1409.5|1425.5|1409.5|1425.44|1409.44|2
1639994750000|2021-12-20 10:05:50|1425.43|1409.43|1425.5|1409.5|1425.5|1409.5|1425.43|1409.43|2
1639994760000|2021-12-20 10:06:00|1425.55|1409.55|1425.5|1409.5|1425.55|1409.55|1425.5|1409.5|2
1639994770000|2021-12-20 10:06:10|1425.7|1409.7|1425.4|1409.4|1425.7|1409.7|1425.4|1409.4|2
1639994780000|2021-12-20 10:06:20|1424.9|1408.9|1424.8|1408.8|1424.9|1408.9|1424.5|1408.5|4
1639994790000|2021-12-20 10:06:30|1425.05|1409.05|1425.2|1409.2|1425.2|1409.2|1424.5|1408.5|10
1639994800000|2021-12-20 10:06:40|1425|1409|1424.5|1408.5|1425|1409|1424.5|1408.5|2
1639994810000|2021-12-20 10:06:50|1424.8|1408.8|1424.8|1408.8|1424.8|1408.8|1424.8|1408.8|1
1639994820000|2021-12-20 10:07:00|1425.05|1409.05|1425.73|1409.73|1425.73|1409.73|1425.05|1409.05|6
1639994830000|2021-12-20 10:07:10|1425.92|1409.92|1426.5|1410.5|1426.5|1410.5|1425.71|1409.71|6
1639994840000|2021-12-20 10:07:20|1427|1411|1427|1411|1427.07|1411.07|1427|1411|3
1639994850000|2021-12-20 10:07:30|1426.89|1410.89|1427|1411|1427.1|1411.1|1426.89|1410.89|4
1639994860000|2021-12-20 10:07:40|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1639994870000|2021-12-20 10:07:50|1427.75|1411.75|1427.5|1411.5|1427.75|1411.75|1427.5|1411.5|2
1639994900000|2021-12-20 10:08:20|1427.07|1411.07|1428.1|1412.1|1428.1|1412.1|1427|1411|7
1639994910000|2021-12-20 10:08:30|1428|1412|1429|1413|1429|1413|1428|1412|4
1639994920000|2021-12-20 10:08:40|1429.45|1413.45|1429.9|1413.9|1429.9|1413.9|1429|1413|9
1639994930000|2021-12-20 10:08:50|1429.5|1413.5|1429.87|1413.87|1429.87|1413.87|1429.43|1413.43|5
1639994940000|2021-12-20 10:09:00|1430|1414|1429.5|1413.5|1430|1414|1429.5|1413.5|5
1639994950000|2021-12-20 10:09:10|1430|1414|1429.5|1413.5|1430|1414|1429.5|1413.5|6
1639994960000|2021-12-20 10:09:20|1429.15|1413.15|1429.5|1413.5|1429.55|1413.55|1429.15|1413.15|3
1639994970000|2021-12-20 10:09:30|1429.61|1413.61|1429.75|1413.75|1430.28|1414.28|1429.61|1413.61|6
1639994980000|2021-12-20 10:09:40|1429.79|1413.79|1430.03|1414.03|1430.23|1414.23|1429.75|1413.75|12
1639994990000|2021-12-20 10:09:50|1429.75|1413.75|1430.28|1414.28|1430.3|1414.3|1429.75|1413.75|7
1639995000000|2021-12-20 10:10:00|1430.5|1414.5|1430.25|1414.25|1430.5|1414.5|1430.25|1414.25|2
1639995010000|2021-12-20 10:10:10|1430.15|1414.15|1430.5|1414.5|1430.5|1414.5|1429.75|1413.75|13
1639995020000|2021-12-20 10:10:20|1430.63|1414.63|1431.5|1415.5|1431.5|1415.5|1430.5|1414.5|3
1639995030000|2021-12-20 10:10:30|1431.7|1415.7|1431.8|1415.8|1431.8|1415.8|1431.7|1415.7|2
1639995040000|2021-12-20 10:10:40|1432.3|1416.3|1432.5|1416.5|1432.5|1416.5|1432.2|1416.2|4
1639995050000|2021-12-20 10:10:50|1432.9|1416.9|1433.01|1417.01|1433.01|1417.01|1432.9|1416.9|2
1639995060000|2021-12-20 10:11:00|1432.9|1416.9|1433.5|1417.5|1433.5|1417.5|1432.9|1416.9|4
1639995080000|2021-12-20 10:11:20|1433.13|1417.13|1433|1417|1433.4|1417.4|1433|1417|5
1639995090000|2021-12-20 10:11:30|1432.6|1416.6|1433|1417|1433|1417|1432.6|1416.6|2
1639995100000|2021-12-20 10:11:40|1433.12|1417.12|1433.12|1417.12|1433.12|1417.12|1433.12|1417.12|1
1639995110000|2021-12-20 10:11:50|1433.22|1417.22|1433.5|1417.5|1433.5|1417.5|1433.22|1417.22|2
1639995120000|2021-12-20 10:12:00|1433.34|1417.34|1433.34|1417.34|1433.34|1417.34|1433.34|1417.34|1
1639995140000|2021-12-20 10:12:20|1433.4|1417.4|1433.69|1417.69|1433.69|1417.69|1433.22|1417.22|4
1639995150000|2021-12-20 10:12:30|1434|1418|1438.35|1422.35|1438.35|1422.35|1434|1418|9
1639995160000|2021-12-20 10:12:40|1438|1422|1437.2|1421.2|1438|1422|1437|1421|7
1639995170000|2021-12-20 10:12:50|1437|1421|1436.35|1420.35|1437.2|1421.2|1436.35|1420.35|9
1639995180000|2021-12-20 10:13:00|1436.45|1420.45|1436.86|1420.86|1436.86|1420.86|1436.16|1420.16|10
1639995190000|2021-12-20 10:13:10|1437.27|1421.27|1438.05|1422.05|1438.05|1422.05|1436.86|1420.86|8
1639995200000|2021-12-20 10:13:20|1437.97|1421.97|1437.67|1421.67|1437.97|1421.97|1437.67|1421.67|2
1639995210000|2021-12-20 10:13:30|1437.66|1421.66|1437.66|1421.66|1437.66|1421.66|1437.65|1421.65|3
1639995220000|2021-12-20 10:13:40|1437.67|1421.67|1437.77|1421.77|1438.05|1422.05|1437.67|1421.67|4
1639995230000|2021-12-20 10:13:50|1437.87|1421.87|1437.87|1421.87|1438.1|1422.1|1437.77|1421.77|6
1639995240000|2021-12-20 10:14:00|1437.77|1421.77|1437.67|1421.67|1437.77|1421.77|1437.67|1421.67|4
1639995250000|2021-12-20 10:14:10|1437.76|1421.76|1437.5|1421.5|1437.76|1421.76|1437.2|1421.2|4
1639995260000|2021-12-20 10:14:20|1437|1421|1436|1420|1437|1421|1436|1420|3
1639995270000|2021-12-20 10:14:30|1436.15|1420.15|1436.51|1420.51|1436.51|1420.51|1436.15|1420.15|2
1639995280000|2021-12-20 10:14:40|1436.8|1420.8|1436.8|1420.8|1436.8|1420.8|1436.8|1420.8|1
1639995300000|2021-12-20 10:15:00|1436.51|1420.51|1436.39|1420.39|1436.51|1420.51|1436.39|1420.39|2
1639995310000|2021-12-20 10:15:10|1436.51|1420.51|1436.51|1420.51|1436.51|1420.51|1436.51|1420.51|1
1639995320000|2021-12-20 10:15:20|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1639995330000|2021-12-20 10:15:30|1436.51|1420.51|1436.5|1420.5|1436.51|1420.51|1436.5|1420.5|2
1639995340000|2021-12-20 10:15:40|1436.57|1420.57|1436.57|1420.57|1436.57|1420.57|1436.57|1420.57|1
1639995350000|2021-12-20 10:15:50|1436.5|1420.5|1436.95|1420.95|1436.95|1420.95|1436.5|1420.5|2
1639995360000|2021-12-20 10:16:00|1437.39|1421.39|1437.37|1421.37|1437.49|1421.49|1436.99|1420.99|8
1639995370000|2021-12-20 10:16:10|1437.39|1421.39|1436.5|1420.5|1437.49|1421.49|1436.5|1420.5|7
1639995390000|2021-12-20 10:16:30|1436.59|1420.59|1437.9|1421.9|1437.9|1421.9|1436.59|1420.59|6
1639995400000|2021-12-20 10:16:40|1437.91|1421.91|1437.91|1421.91|1437.91|1421.91|1437.91|1421.91|1
1639995410000|2021-12-20 10:16:50|1438.5|1422.5|1439|1423|1439|1423|1438.5|1422.5|5
1639995420000|2021-12-20 10:17:00|1439.45|1423.45|1439.79|1423.79|1439.95|1423.95|1439.45|1423.45|3
1639995430000|2021-12-20 10:17:10|1439.94|1423.94|1440.13|1424.13|1440.13|1424.13|1439.94|1423.94|11
1639995440000|2021-12-20 10:17:20|1440.29|1424.29|1440|1424|1440.29|1424.29|1439.94|1423.94|3
1639995450000|2021-12-20 10:17:30|1439.89|1423.89|1441.09|1425.09|1441.09|1425.09|1439.89|1423.89|7
1639995460000|2021-12-20 10:17:40|1441.2|1425.2|1441.06|1425.06|1441.2|1425.2|1441|1425|3
1639995470000|2021-12-20 10:17:50|1441|1425|1441.1|1425.1|1441.3|1425.3|1440.65|1424.65|9
1639995480000|2021-12-20 10:18:00|1441.13|1425.13|1441|1425|1441.13|1425.13|1440.87|1424.87|4
1639995490000|2021-12-20 10:18:10|1441.5|1425.5|1441.25|1425.25|1441.5|1425.5|1441.25|1425.25|4
1639995500000|2021-12-20 10:18:20|1441|1425|1441|1425|1441|1425|1440.7|1424.7|4
1639995510000|2021-12-20 10:18:30|1441.1|1425.1|1440.92|1424.92|1441.1|1425.1|1440.5|1424.5|5
1639995520000|2021-12-20 10:18:40|1440.5|1424.5|1440.92|1424.92|1440.92|1424.92|1440.5|1424.5|14
1639995530000|2021-12-20 10:18:50|1440.5|1424.5|1440.5|1424.5|1440.92|1424.92|1440.5|1424.5|5
1639995540000|2021-12-20 10:19:00|1440.21|1424.21|1440.12|1424.12|1440.21|1424.21|1440.12|1424.12|2
1639995550000|2021-12-20 10:19:10|1439.55|1423.55|1437.5|1421.5|1439.55|1423.55|1437.5|1421.5|4
1639995560000|2021-12-20 10:19:20|1437.72|1421.72|1438|1422|1438|1422|1437.72|1421.72|2
1639995580000|2021-12-20 10:19:40|1437.9|1421.9|1437.9|1421.9|1437.9|1421.9|1437.9|1421.9|1
1639995590000|2021-12-20 10:19:50|1438.02|1422.02|1438|1422|1438.02|1422.02|1437.5|1421.5|13
1639995600000|2021-12-20 10:20:00|1438.1|1422.1|1437|1421|1438.1|1422.1|1437|1421|6
1639995610000|2021-12-20 10:20:10|1437.22|1421.22|1437.22|1421.22|1437.22|1421.22|1436.75|1420.75|9
1639995620000|2021-12-20 10:20:20|1437|1421|1436.65|1420.65|1437.22|1421.22|1436.65|1420.65|10
1639995630000|2021-12-20 10:20:30|1436.5|1420.5|1435.8|1419.8|1436.5|1420.5|1435.8|1419.8|5
1639995660000|2021-12-20 10:21:00|1435.5|1419.5|1435.13|1419.13|1435.5|1419.5|1435.13|1419.13|2
1639995670000|2021-12-20 10:21:10|1435|1419|1434.5|1418.5|1435|1419|1434.39|1418.39|4
1639995680000|2021-12-20 10:21:20|1434.32|1418.32|1433.65|1417.65|1434.32|1418.32|1433.65|1417.65|2
1639995690000|2021-12-20 10:21:30|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639995700000|2021-12-20 10:21:40|1433.53|1417.53|1433.5|1417.5|1433.53|1417.53|1433.5|1417.5|2
1639995710000|2021-12-20 10:21:50|1433.7|1417.7|1434|1418|1434|1418|1433.7|1417.7|4
1639995730000|2021-12-20 10:22:10|1433.5|1417.5|1433.55|1417.55|1433.55|1417.55|1433.5|1417.5|2
1639995740000|2021-12-20 10:22:20|1433.6|1417.6|1435|1419|1435|1419|1433.6|1417.6|7
1639995750000|2021-12-20 10:22:30|1435.5|1419.5|1437.12|1421.12|1437.12|1421.12|1435.12|1419.12|12
1639995760000|2021-12-20 10:22:40|1437.3|1421.3|1437.5|1421.5|1437.5|1421.5|1437|1421|3
1639995790000|2021-12-20 10:23:10|1437.25|1421.25|1437.25|1421.25|1437.25|1421.25|1437.25|1421.25|1
1639995800000|2021-12-20 10:23:20|1437.04|1421.04|1437.15|1421.15|1437.15|1421.15|1437.04|1421.04|2
1639995810000|2021-12-20 10:23:30|1437|1421|1436.32|1420.32|1437|1421|1436.32|1420.32|6
1639995820000|2021-12-20 10:23:40|1436.39|1420.39|1436.32|1420.32|1436.39|1420.39|1435.92|1419.92|11
1639995830000|2021-12-20 10:23:50|1436.26|1420.26|1436.5|1420.5|1436.5|1420.5|1436.26|1420.26|3
1639995840000|2021-12-20 10:24:00|1436.42|1420.42|1436.32|1420.32|1436.42|1420.42|1436.26|1420.26|8
1639995860000|2021-12-20 10:24:20|1436.06|1420.06|1434.29|1418.29|1436.06|1420.06|1434.29|1418.29|5
1639995870000|2021-12-20 10:24:30|1434|1418|1434|1418|1434|1418|1434|1418|1
1639995880000|2021-12-20 10:24:40|1433.5|1417.5|1433.25|1417.25|1433.5|1417.5|1433.23|1417.23|4
1639995890000|2021-12-20 10:24:50|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639995900000|2021-12-20 10:25:00|1433.25|1417.25|1433.04|1417.04|1433.29|1417.29|1432.85|1416.85|7
1639995910000|2021-12-20 10:25:10|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.39|1417.39|3
1639995920000|2021-12-20 10:25:20|1434|1418|1434|1418|1434|1418|1433.55|1417.55|6
1639995930000|2021-12-20 10:25:30|1434.5|1418.5|1434.5|1418.5|1434.61|1418.61|1434.5|1418.5|3
1639995940000|2021-12-20 10:25:40|1434.13|1418.13|1433.9|1417.9|1434.13|1418.13|1433.9|1417.9|3
1639995950000|2021-12-20 10:25:50|1433.72|1417.72|1433|1417|1433.72|1417.72|1432.65|1416.65|7
1639995960000|2021-12-20 10:26:00|1432.91|1416.91|1433|1417|1433|1417|1432.8|1416.8|5
1639995970000|2021-12-20 10:26:10|1432.89|1416.89|1433|1417|1433|1417|1432.89|1416.89|2
1639995980000|2021-12-20 10:26:20|1433.09|1417.09|1433.09|1417.09|1433.09|1417.09|1433.09|1417.09|1
1639995990000|2021-12-20 10:26:30|1433|1417|1432.5|1416.5|1433.3|1417.3|1432.22|1416.22|5
1639996010000|2021-12-20 10:26:50|1433|1417|1433|1417|1433|1417|1433|1417|1
1639996030000|2021-12-20 10:27:10|1432.5|1416.5|1432.5|1416.5|1432.9|1416.9|1432.5|1416.5|3
1639996040000|2021-12-20 10:27:20|1432.9|1416.9|1433|1417|1433|1417|1432.5|1416.5|4
1639996050000|2021-12-20 10:27:30|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639996060000|2021-12-20 10:27:40|1433.75|1417.75|1434.09|1418.09|1434.45|1418.45|1433.75|1417.75|3
1639996070000|2021-12-20 10:27:50|1434|1418|1434|1418|1434|1418|1433.97|1417.97|3
1639996080000|2021-12-20 10:28:00|1433.9|1417.9|1434|1418|1434|1418|1433.9|1417.9|2
1639996090000|2021-12-20 10:28:10|1433.5|1417.5|1433.2|1417.2|1433.5|1417.5|1433.2|1417.2|2
1639996100000|2021-12-20 10:28:20|1433.15|1417.15|1433.15|1417.15|1433.15|1417.15|1433.15|1417.15|1
1639996110000|2021-12-20 10:28:30|1433.2|1417.2|1433.1|1417.1|1433.27|1417.27|1433.1|1417.1|4
1639996130000|2021-12-20 10:28:50|1433|1417|1433.1|1417.1|1433.16|1417.16|1432.7|1416.7|4
1639996140000|2021-12-20 10:29:00|1433.15|1417.15|1433.1|1417.1|1433.15|1417.15|1433.1|1417.1|2
1639996150000|2021-12-20 10:29:10|1432.94|1416.94|1432.5|1416.5|1432.94|1416.94|1432.5|1416.5|5
1639996160000|2021-12-20 10:29:20|1432.31|1416.31|1432.11|1416.11|1432.31|1416.31|1432.11|1416.11|2
1639996170000|2021-12-20 10:29:30|1432.22|1416.22|1432.5|1416.5|1432.5|1416.5|1432.03|1416.03|6
1639996180000|2021-12-20 10:29:40|1432.4|1416.4|1432.9|1416.9|1432.9|1416.9|1432.4|1416.4|7
1639996190000|2021-12-20 10:29:50|1432.93|1416.93|1432.5|1416.5|1432.93|1416.93|1432.5|1416.5|3
1639996200000|2021-12-20 10:30:00|1433|1417|1433.2|1417.2|1433.2|1417.2|1432.72|1416.72|3
1639996220000|2021-12-20 10:30:20|1433.45|1417.45|1433|1417|1433.45|1417.45|1433|1417|2
1639996230000|2021-12-20 10:30:30|1433.28|1417.28|1433.5|1417.5|1433.5|1417.5|1433.28|1417.28|3
1639996240000|2021-12-20 10:30:40|1433.35|1417.35|1433.5|1417.5|1433.5|1417.5|1433.25|1417.25|4
1639996250000|2021-12-20 10:30:50|1433.79|1417.79|1433.5|1417.5|1433.88|1417.88|1433.5|1417.5|3
1639996260000|2021-12-20 10:31:00|1433.88|1417.88|1433.88|1417.88|1434|1418|1433.5|1417.5|7
1639996270000|2021-12-20 10:31:10|1434.35|1418.35|1434.1|1418.1|1434.35|1418.35|1434|1418|8
1639996280000|2021-12-20 10:31:20|1434|1418|1433.5|1417.5|1434|1418|1433.5|1417.5|8
1639996290000|2021-12-20 10:31:30|1433.75|1417.75|1434.38|1418.38|1434.38|1418.38|1433.55|1417.55|7
1639996300000|2021-12-20 10:31:40|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1639996310000|2021-12-20 10:31:50|1434.58|1418.58|1434.68|1418.68|1434.68|1418.68|1434.58|1418.58|7
1639996330000|2021-12-20 10:32:10|1434.72|1418.72|1435.5|1419.5|1435.5|1419.5|1434.72|1418.72|5
1639996340000|2021-12-20 10:32:20|1435.48|1419.48|1435.25|1419.25|1435.48|1419.48|1435.25|1419.25|2
1639996350000|2021-12-20 10:32:30|1434.83|1418.83|1434.28|1418.28|1434.83|1418.83|1434.28|1418.28|5
1639996360000|2021-12-20 10:32:40|1434.05|1418.05|1434.05|1418.05|1434.05|1418.05|1434.05|1418.05|1
1639996370000|2021-12-20 10:32:50|1433.65|1417.65|1432.2|1416.2|1433.65|1417.65|1432.2|1416.2|11
1639996380000|2021-12-20 10:33:00|1432.5|1416.5|1432.5|1416.5|1432.79|1416.79|1432.5|1416.5|5
1639996390000|2021-12-20 10:33:10|1432.07|1416.07|1432.13|1416.13|1432.13|1416.13|1432.07|1416.07|2
1639996400000|2021-12-20 10:33:20|1432.09|1416.09|1432.06|1416.06|1432.3|1416.3|1431.92|1415.92|4
1639996410000|2021-12-20 10:33:30|1431.92|1415.92|1432.3|1416.3|1432.5|1416.5|1431.92|1415.92|4
1639996420000|2021-12-20 10:33:40|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639996440000|2021-12-20 10:34:00|1432.88|1416.88|1432.5|1416.5|1432.88|1416.88|1432.5|1416.5|4
1639996450000|2021-12-20 10:34:10|1433|1417|1433.75|1417.75|1433.75|1417.75|1433|1417|8
1639996460000|2021-12-20 10:34:20|1433.5|1417.5|1434|1418|1434.1|1418.1|1433.5|1417.5|8
1639996470000|2021-12-20 10:34:30|1434.13|1418.13|1434.13|1418.13|1434.13|1418.13|1433.86|1417.86|5
1639996480000|2021-12-20 10:34:40|1433.97|1417.97|1434.45|1418.45|1434.5|1418.5|1433.97|1417.97|5
1639996490000|2021-12-20 10:34:50|1434.5|1418.5|1434.68|1418.68|1434.83|1418.83|1434.5|1418.5|8
1639996500000|2021-12-20 10:35:00|1434.65|1418.65|1436|1420|1436|1420|1434.65|1418.65|7
1639996510000|2021-12-20 10:35:10|1436.5|1420.5|1436.43|1420.43|1436.5|1420.5|1436.25|1420.25|3
1639996520000|2021-12-20 10:35:20|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436|1420|8
1639996530000|2021-12-20 10:35:30|1436.13|1420.13|1436.5|1420.5|1436.5|1420.5|1436.13|1420.13|4
1639996540000|2021-12-20 10:35:40|1436|1420|1436|1420|1436.13|1420.13|1435.94|1419.94|5
1639996550000|2021-12-20 10:35:50|1436.13|1420.13|1436.12|1420.12|1436.35|1420.35|1436|1420|4
1639996560000|2021-12-20 10:36:00|1436|1420|1436|1420|1436|1420|1435.71|1419.71|5
1639996570000|2021-12-20 10:36:10|1435.5|1419.5|1435|1419|1435.5|1419.5|1435|1419|2
1639996580000|2021-12-20 10:36:20|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1639996590000|2021-12-20 10:36:30|1434|1418|1433.76|1417.76|1434|1418|1433.76|1417.76|2
1639996600000|2021-12-20 10:36:40|1434|1418|1434|1418|1434|1418|1434|1418|1
1639996620000|2021-12-20 10:37:00|1433.73|1417.73|1433.73|1417.73|1433.73|1417.73|1433.73|1417.73|1
1639996630000|2021-12-20 10:37:10|1433.78|1417.78|1432.5|1416.5|1433.78|1417.78|1432.5|1416.5|8
1639996640000|2021-12-20 10:37:20|1432.55|1416.55|1432|1416|1432.55|1416.55|1432|1416|7
1639996650000|2021-12-20 10:37:30|1432.39|1416.39|1433.4|1417.4|1433.4|1417.4|1431.95|1415.95|7
1639996660000|2021-12-20 10:37:40|1433.5|1417.5|1434|1418|1434.12|1418.12|1433.5|1417.5|4
1639996670000|2021-12-20 10:37:50|1434.5|1418.5|1435|1419|1435|1419|1434.5|1418.5|2
1639996680000|2021-12-20 10:38:00|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1639996690000|2021-12-20 10:38:10|1434.9|1418.9|1434.85|1418.85|1435|1419|1434.79|1418.79|4
1639996700000|2021-12-20 10:38:20|1434.79|1418.79|1435.5|1419.5|1435.5|1419.5|1434.79|1418.79|4
1639996710000|2021-12-20 10:38:30|1436|1420|1436.5|1420.5|1436.8|1420.8|1436|1420|5
1639996720000|2021-12-20 10:38:40|1436.41|1420.41|1436.5|1420.5|1436.5|1420.5|1436.41|1420.41|2
1639996730000|2021-12-20 10:38:50|1436.75|1420.75|1436.5|1420.5|1436.75|1420.75|1436.5|1420.5|2
1639996740000|2021-12-20 10:39:00|1436.61|1420.61|1436.5|1420.5|1436.61|1420.61|1436.5|1420.5|2
1639996760000|2021-12-20 10:39:20|1436.37|1420.37|1436.5|1420.5|1436.5|1420.5|1436.24|1420.24|5
1639996770000|2021-12-20 10:39:30|1436.24|1420.24|1436.24|1420.24|1436.24|1420.24|1436.24|1420.24|1
1639996790000|2021-12-20 10:39:50|1436.45|1420.45|1436.24|1420.24|1436.45|1420.45|1436.24|1420.24|2
1639996800000|2021-12-20 10:40:00|1436.2|1420.2|1435.7|1419.7|1436.2|1420.2|1435.7|1419.7|7
1639996810000|2021-12-20 10:40:10|1435.5|1419.5|1433.5|1417.5|1435.5|1419.5|1433.5|1417.5|6
1639996820000|2021-12-20 10:40:20|1434|1418|1434|1418|1434|1418|1433.85|1417.85|3
1639996850000|2021-12-20 10:40:50|1433.79|1417.79|1432.9|1416.9|1433.79|1417.79|1432.9|1416.9|2
1639996860000|2021-12-20 10:41:00|1433|1417|1431.95|1415.95|1433|1417|1431.95|1415.95|5
1639996870000|2021-12-20 10:41:10|1432|1416|1431.55|1415.55|1432|1416|1431.55|1415.55|2
1639996880000|2021-12-20 10:41:20|1432|1416|1432|1416|1432|1416|1432|1416|1
1639996890000|2021-12-20 10:41:30|1431.94|1415.94|1431.94|1415.94|1431.94|1415.94|1431.94|1415.94|1
1639996900000|2021-12-20 10:41:40|1432|1416|1432|1416|1432|1416|1432|1416|1
1639996910000|2021-12-20 10:41:50|1432.5|1416.5|1434.5|1418.5|1434.55|1418.55|1432.5|1416.5|9
1639996920000|2021-12-20 10:42:00|1434.55|1418.55|1434.55|1418.55|1434.55|1418.55|1434.55|1418.55|1
1639996930000|2021-12-20 10:42:10|1435.3|1419.3|1434.93|1418.93|1435.5|1419.5|1434.93|1418.93|11
1639996940000|2021-12-20 10:42:20|1434.65|1418.65|1434.5|1418.5|1434.65|1418.65|1434.13|1418.13|3
1639996950000|2021-12-20 10:42:30|1434.25|1418.25|1434|1418|1434.25|1418.25|1433.65|1417.65|4
1639996960000|2021-12-20 10:42:40|1433.85|1417.85|1432.5|1416.5|1434|1418|1432.5|1416.5|6
1639996970000|2021-12-20 10:42:50|1433|1417|1432.75|1416.75|1433|1417|1432.5|1416.5|5
1639996980000|2021-12-20 10:43:00|1432.5|1416.5|1433.5|1417.5|1433.5|1417.5|1432.5|1416.5|7
1639996990000|2021-12-20 10:43:10|1433|1417|1433|1417|1433|1417|1433|1417|1
1639997010000|2021-12-20 10:43:30|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1639997020000|2021-12-20 10:43:40|1432.75|1416.75|1432.75|1416.75|1432.75|1416.75|1432.75|1416.75|1
1639997030000|2021-12-20 10:43:50|1433|1417|1432.9|1416.9|1433|1417|1432.5|1416.5|4
1639997040000|2021-12-20 10:44:00|1432.5|1416.5|1433|1417|1433|1417|1432.5|1416.5|5
1639997050000|2021-12-20 10:44:10|1433.5|1417.5|1434|1418|1434|1418|1433.5|1417.5|4
1639997080000|2021-12-20 10:44:40|1434.1|1418.1|1434.13|1418.13|1434.5|1418.5|1433.94|1417.94|5
1639997100000|2021-12-20 10:45:00|1434.5|1418.5|1433|1417|1434.5|1418.5|1433|1417|7
1639997110000|2021-12-20 10:45:10|1433.32|1417.32|1434.5|1418.5|1434.5|1418.5|1433.32|1417.32|7
1639997120000|2021-12-20 10:45:20|1434.85|1418.85|1434.5|1418.5|1434.86|1418.86|1434.5|1418.5|4
1639997130000|2021-12-20 10:45:30|1434.97|1418.97|1435.5|1419.5|1435.9|1419.9|1434.97|1418.97|6
1639997140000|2021-12-20 10:45:40|1435.58|1419.58|1435.5|1419.5|1435.6|1419.6|1435.5|1419.5|3
1639997150000|2021-12-20 10:45:50|1436|1420|1435.5|1419.5|1436.5|1420.5|1435.5|1419.5|6
1639997160000|2021-12-20 10:46:00|1435.32|1419.32|1435|1419|1435.32|1419.32|1434.7|1418.7|7
1639997170000|2021-12-20 10:46:10|1434.95|1418.95|1435|1419|1435|1419|1434.95|1418.95|2
1639997180000|2021-12-20 10:46:20|1434.93|1418.93|1434.93|1418.93|1434.93|1418.93|1434.93|1418.93|1
1639997190000|2021-12-20 10:46:30|1434.55|1418.55|1434.65|1418.65|1435|1419|1434.55|1418.55|4
1639997200000|2021-12-20 10:46:40|1434.87|1418.87|1435.5|1419.5|1435.5|1419.5|1434.65|1418.65|6
1639997210000|2021-12-20 10:46:50|1435.9|1419.9|1436.5|1420.5|1436.5|1420.5|1435.9|1419.9|4
1639997220000|2021-12-20 10:47:00|1437|1421|1437.5|1421.5|1437.5|1421.5|1437|1421|5
1639997230000|2021-12-20 10:47:10|1437.19|1421.19|1437.75|1421.75|1437.75|1421.75|1437.19|1421.19|5
1639997240000|2021-12-20 10:47:20|1437.5|1421.5|1436.87|1420.87|1437.5|1421.5|1436.87|1420.87|5
1639997250000|2021-12-20 10:47:30|1437|1421|1437|1421|1437.1|1421.1|1436.55|1420.55|9
1639997260000|2021-12-20 10:47:40|1437.13|1421.13|1437.13|1421.13|1437.13|1421.13|1437|1421|3
1639997270000|2021-12-20 10:47:50|1436.93|1420.93|1437.5|1421.5|1437.5|1421.5|1436.93|1420.93|3
1639997280000|2021-12-20 10:48:00|1437|1421|1437|1421|1437|1421|1436.89|1420.89|3
1639997290000|2021-12-20 10:48:10|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.36|1420.36|3
1639997300000|2021-12-20 10:48:20|1436|1420|1436|1420|1436|1420|1436|1420|1
1639997310000|2021-12-20 10:48:30|1436.29|1420.29|1437.1|1421.1|1437.5|1421.5|1436.29|1420.29|6
1639997320000|2021-12-20 10:48:40|1437.5|1421.5|1437|1421|1437.5|1421.5|1436.6|1420.6|5
1639997330000|2021-12-20 10:48:50|1436.89|1420.89|1437|1421|1437|1421|1436.7|1420.7|3
1639997350000|2021-12-20 10:49:10|1436.87|1420.87|1436.87|1420.87|1436.87|1420.87|1436.87|1420.87|1
1639997360000|2021-12-20 10:49:20|1437|1421|1436|1420|1437|1421|1436|1420|3
1639997370000|2021-12-20 10:49:30|1435.55|1419.55|1436|1420|1436|1420|1435.55|1419.55|2
1639997380000|2021-12-20 10:49:40|1435.94|1419.94|1436.04|1420.04|1436.04|1420.04|1435.94|1419.94|2
1639997390000|2021-12-20 10:49:50|1435.89|1419.89|1437|1421|1437.45|1421.45|1435.89|1419.89|6
1639997400000|2021-12-20 10:50:00|1437.01|1421.01|1437|1421|1437.5|1421.5|1437|1421|10
1639997410000|2021-12-20 10:50:10|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.39|1420.39|3
1639997420000|2021-12-20 10:50:20|1436|1420|1435.5|1419.5|1436|1420|1435.5|1419.5|3
1639997430000|2021-12-20 10:50:30|1434.6|1418.6|1434.5|1418.5|1434.6|1418.6|1434.45|1418.45|4
1639997440000|2021-12-20 10:50:40|1434|1418|1433|1417|1434|1418|1433|1417|5
1639997450000|2021-12-20 10:50:50|1433.32|1417.32|1433.5|1417.5|1433.5|1417.5|1433.32|1417.32|2
1639997460000|2021-12-20 10:51:00|1433.25|1417.25|1433|1417|1433.25|1417.25|1432.91|1416.91|4
1639997470000|2021-12-20 10:51:10|1432.6|1416.6|1432.89|1416.89|1433|1417|1432.6|1416.6|3
1639997480000|2021-12-20 10:51:20|1432.7|1416.7|1432.94|1416.94|1432.94|1416.94|1432.7|1416.7|5
1639997490000|2021-12-20 10:51:30|1432.85|1416.85|1433|1417|1433|1417|1432.65|1416.65|3
1639997500000|2021-12-20 10:51:40|1433.45|1417.45|1434.5|1418.5|1434.5|1418.5|1433.45|1417.45|4
1639997510000|2021-12-20 10:51:50|1434.55|1418.55|1435|1419|1435|1419|1434.55|1418.55|4
1639997520000|2021-12-20 10:52:00|1434.8|1418.8|1435.35|1419.35|1435.35|1419.35|1434.8|1418.8|3
1639997530000|2021-12-20 10:52:10|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1639997540000|2021-12-20 10:52:20|1434.55|1418.55|1434.55|1418.55|1434.55|1418.55|1434.55|1418.55|1
1639997550000|2021-12-20 10:52:30|1434.93|1418.93|1434.7|1418.7|1435|1419|1434.7|1418.7|3
1639997570000|2021-12-20 10:52:50|1434.6|1418.6|1434.6|1418.6|1434.6|1418.6|1434.6|1418.6|1
1639997580000|2021-12-20 10:53:00|1434.56|1418.56|1434|1418|1434.56|1418.56|1434|1418|3
1639997600000|2021-12-20 10:53:20|1433.88|1417.88|1432.75|1416.75|1433.88|1417.88|1432.75|1416.75|5
1639997610000|2021-12-20 10:53:30|1433|1417|1433.5|1417.5|1433.5|1417.5|1432.94|1416.94|7
1639997620000|2021-12-20 10:53:40|1433.33|1417.33|1433.5|1417.5|1433.5|1417.5|1433.33|1417.33|2
1639997630000|2021-12-20 10:53:50|1433|1417|1433|1417|1433|1417|1432.94|1416.94|3
1639997640000|2021-12-20 10:54:00|1432.91|1416.91|1433.5|1417.5|1433.5|1417.5|1432.91|1416.91|7
1639997650000|2021-12-20 10:54:10|1433.9|1417.9|1434|1418|1434|1418|1433.5|1417.5|8
1639997660000|2021-12-20 10:54:20|1434.5|1418.5|1434|1418|1434.5|1418.5|1434|1418|2
1639997680000|2021-12-20 10:54:40|1434.25|1418.25|1434|1418|1434.25|1418.25|1433.85|1417.85|4
1639997690000|2021-12-20 10:54:50|1434.13|1418.13|1435|1419|1435|1419|1434.13|1418.13|4
1639997700000|2021-12-20 10:55:00|1435.44|1419.44|1435.5|1419.5|1435.5|1419.5|1435.44|1419.44|2
1639997710000|2021-12-20 10:55:10|1435.1|1419.1|1435|1419|1435.1|1419.1|1435|1419|2
1639997720000|2021-12-20 10:55:20|1434.5|1418.5|1434|1418|1434.5|1418.5|1433.75|1417.75|3
1639997730000|2021-12-20 10:55:30|1434.1|1418.1|1434|1418|1434.1|1418.1|1433.88|1417.88|4
1639997740000|2021-12-20 10:55:40|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1639997750000|2021-12-20 10:55:50|1433.41|1417.41|1433|1417|1433.41|1417.41|1432.6|1416.6|5
1639997760000|2021-12-20 10:56:00|1432.75|1416.75|1432.5|1416.5|1432.75|1416.75|1432|1416|8
1639997770000|2021-12-20 10:56:10|1432.43|1416.43|1432.01|1416.01|1432.5|1416.5|1432|1416|6
1639997780000|2021-12-20 10:56:20|1432.1|1416.1|1432|1416|1432.5|1416.5|1431.91|1415.91|7
1639997790000|2021-12-20 10:56:30|1432.1|1416.1|1432.7|1416.7|1432.75|1416.75|1432.1|1416.1|6
1639997800000|2021-12-20 10:56:40|1432.65|1416.65|1432.5|1416.5|1432.65|1416.65|1432|1416|7
1639997810000|2021-12-20 10:56:50|1432|1416|1432.1|1416.1|1432.43|1416.43|1432|1416|6
1639997820000|2021-12-20 10:57:00|1432.5|1416.5|1432|1416|1432.5|1416.5|1431.75|1415.75|5
1639997830000|2021-12-20 10:57:10|1432.03|1416.03|1432.03|1416.03|1432.03|1416.03|1432.03|1416.03|1
1639997840000|2021-12-20 10:57:20|1432.1|1416.1|1431|1415|1432.1|1416.1|1431|1415|6
1639997850000|2021-12-20 10:57:30|1431.46|1415.46|1431.88|1415.88|1431.88|1415.88|1431.46|1415.46|3
1639997860000|2021-12-20 10:57:40|1431.5|1415.5|1431.5|1415.5|1431.88|1415.88|1431.5|1415.5|3
1639997880000|2021-12-20 10:58:00|1431.88|1415.88|1431.75|1415.75|1432|1416|1431.5|1415.5|5
1639997890000|2021-12-20 10:58:10|1432|1416|1431.1|1415.1|1432|1416|1431.1|1415.1|4
1639997900000|2021-12-20 10:58:20|1431.09|1415.09|1430.72|1414.72|1431.09|1415.09|1429.89|1413.89|10
1639997910000|2021-12-20 10:58:30|1430.5|1414.5|1430.88|1414.88|1431.1|1415.1|1430.14|1414.14|7
1639997920000|2021-12-20 10:58:40|1431|1415|1431|1415|1431|1415|1431|1415|1
1639997930000|2021-12-20 10:58:50|1430.5|1414.5|1430|1414|1430.5|1414.5|1430|1414|2
1639997950000|2021-12-20 10:59:10|1429.92|1413.92|1429.32|1413.32|1430|1414|1429.25|1413.25|9
1639997960000|2021-12-20 10:59:20|1429.28|1413.28|1428.5|1412.5|1429.28|1413.28|1428.49|1412.49|4
1639997970000|2021-12-20 10:59:30|1428.16|1412.16|1428.5|1412.5|1428.5|1412.5|1428.16|1412.16|3
1639997980000|2021-12-20 10:59:40|1428.29|1412.29|1428.4|1412.4|1428.4|1412.4|1428.28|1412.28|3
1639997990000|2021-12-20 10:59:50|1428.32|1412.32|1428.66|1412.66|1428.66|1412.66|1428.32|1412.32|7
1639998000000|2021-12-20 11:00:00|1428.5|1412.5|1428.5|1412.5|1429.13|1413.13|1428.5|1412.5|4
1639998010000|2021-12-20 11:00:10|1428.4|1412.4|1428.4|1412.4|1428.5|1412.5|1428.4|1412.4|3
1639998020000|2021-12-20 11:00:20|1428.42|1412.42|1428.7|1412.7|1429.28|1413.28|1428|1412|7
1639998030000|2021-12-20 11:00:30|1428|1412|1427.5|1411.5|1428|1412|1427.5|1411.5|2
1639998040000|2021-12-20 11:00:40|1427|1411|1427|1411|1427|1411|1427|1411|1
1639998050000|2021-12-20 11:00:50|1426.75|1410.75|1426.75|1410.75|1426.75|1410.75|1426.75|1410.75|1
1639998060000|2021-12-20 11:01:00|1427|1411|1426.75|1410.75|1427|1411|1426.5|1410.5|4
1639998070000|2021-12-20 11:01:10|1426.85|1410.85|1426.5|1410.5|1426.85|1410.85|1426.5|1410.5|6
1639998080000|2021-12-20 11:01:20|1427|1411|1426.5|1410.5|1427|1411|1426.5|1410.5|3
1639998090000|2021-12-20 11:01:30|1426.92|1410.92|1426.92|1410.92|1426.92|1410.92|1426.5|1410.5|3
1639998110000|2021-12-20 11:01:50|1427.07|1411.07|1426.88|1410.88|1427.07|1411.07|1426.88|1410.88|3
1639998120000|2021-12-20 11:02:00|1427.15|1411.15|1427|1411|1427.15|1411.15|1427|1411|2
1639998130000|2021-12-20 11:02:10|1427.9|1411.9|1428.5|1412.5|1428.5|1412.5|1427.9|1411.9|3
1639998150000|2021-12-20 11:02:30|1428|1412|1428|1412|1428|1412|1428|1412|1
1639998160000|2021-12-20 11:02:40|1428.39|1412.39|1428|1412|1428.39|1412.39|1428|1412|6
1639998170000|2021-12-20 11:02:50|1428.13|1412.13|1428.64|1412.64|1428.98|1412.98|1428.13|1412.13|7
1639998180000|2021-12-20 11:03:00|1428.83|1412.83|1428.83|1412.83|1429.13|1413.13|1428.5|1412.5|6
1639998190000|2021-12-20 11:03:10|1428.65|1412.65|1428.65|1412.65|1428.65|1412.65|1428.65|1412.65|1
1639998200000|2021-12-20 11:03:20|1428.67|1412.67|1428.41|1412.41|1428.67|1412.67|1428.41|1412.41|5
1639998210000|2021-12-20 11:03:30|1428.55|1412.55|1428.75|1412.75|1429.13|1413.13|1428.5|1412.5|8
1639998220000|2021-12-20 11:03:40|1428.65|1412.65|1428|1412|1428.65|1412.65|1428|1412|7
1639998230000|2021-12-20 11:03:50|1427.9|1411.9|1427.9|1411.9|1428|1412|1427.5|1411.5|5
1639998240000|2021-12-20 11:04:00|1428|1412|1427.9|1411.9|1428|1412|1427.9|1411.9|2
1639998250000|2021-12-20 11:04:10|1427.5|1411.5|1428.15|1412.15|1428.15|1412.15|1427.5|1411.5|10
1639998260000|2021-12-20 11:04:20|1428.27|1412.27|1428.5|1412.5|1429.17|1413.17|1428.15|1412.15|10
1639998270000|2021-12-20 11:04:30|1428.69|1412.69|1429.5|1413.5|1429.5|1413.5|1428.69|1412.69|4
1639998280000|2021-12-20 11:04:40|1429.32|1413.32|1429.5|1413.5|1429.7|1413.7|1429.32|1413.32|5
1639998290000|2021-12-20 11:04:50|1429.65|1413.65|1430.15|1414.15|1430.15|1414.15|1429.65|1413.65|2
1639998300000|2021-12-20 11:05:00|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1639998310000|2021-12-20 11:05:10|1431|1415|1431|1415|1431|1415|1431|1415|1
1639998320000|2021-12-20 11:05:20|1430.85|1414.85|1431|1415|1431|1415|1430.85|1414.85|2
1639998330000|2021-12-20 11:05:30|1431.2|1415.2|1431|1415|1431.2|1415.2|1431|1415|2
1639998340000|2021-12-20 11:05:40|1430.85|1414.85|1431|1415|1431|1415|1430.85|1414.85|2
1639998350000|2021-12-20 11:05:50|1431.06|1415.06|1430.88|1414.88|1431.06|1415.06|1430.5|1414.5|5
1639998360000|2021-12-20 11:06:00|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1639998400000|2021-12-20 11:06:40|1430.45|1414.45|1430.5|1414.5|1430.73|1414.73|1430.45|1414.45|4
1639998410000|2021-12-20 11:06:50|1430.73|1414.73|1430.73|1414.73|1430.75|1414.75|1430.73|1414.73|3
1639998420000|2021-12-20 11:07:00|1431.3|1415.3|1431.3|1415.3|1431.3|1415.3|1431.3|1415.3|1
1639998430000|2021-12-20 11:07:10|1431.2|1415.2|1431.54|1415.54|1431.54|1415.54|1430.99|1414.99|9
1639998450000|2021-12-20 11:07:30|1432|1416|1431.81|1415.81|1432|1416|1431.56|1415.56|5
1639998460000|2021-12-20 11:07:40|1431.56|1415.56|1431.47|1415.47|1431.56|1415.56|1431.47|1415.47|2
1639998470000|2021-12-20 11:07:50|1431.25|1415.25|1431.5|1415.5|1431.54|1415.54|1431.04|1415.04|9
1639998480000|2021-12-20 11:08:00|1431.61|1415.61|1431.5|1415.5|1431.72|1415.72|1431.5|1415.5|5
1639998490000|2021-12-20 11:08:10|1431.3|1415.3|1431|1415|1431.3|1415.3|1431|1415|2
1639998500000|2021-12-20 11:08:20|1431.53|1415.53|1432.01|1416.01|1432.05|1416.05|1431.53|1415.53|7
1639998510000|2021-12-20 11:08:30|1432.29|1416.29|1432.15|1416.15|1432.35|1416.35|1432.15|1416.15|3
1639998520000|2021-12-20 11:08:40|1432.44|1416.44|1432.82|1416.82|1433|1417|1432.44|1416.44|5
1639998530000|2021-12-20 11:08:50|1433.41|1417.41|1433.41|1417.41|1433.41|1417.41|1433.41|1417.41|1
1639998540000|2021-12-20 11:09:00|1433.25|1417.25|1433.5|1417.5|1433.5|1417.5|1433.1|1417.1|6
1639998550000|2021-12-20 11:09:10|1433.43|1417.43|1434|1418|1434.25|1418.25|1433.43|1417.43|7
1639998560000|2021-12-20 11:09:20|1434.05|1418.05|1434.25|1418.25|1434.5|1418.5|1433.5|1417.5|9
1639998570000|2021-12-20 11:09:30|1434|1418|1433.7|1417.7|1434.29|1418.29|1433.7|1417.7|9
1639998580000|2021-12-20 11:09:40|1434.15|1418.15|1434.97|1418.97|1434.97|1418.97|1434.15|1418.15|8
1639998590000|2021-12-20 11:09:50|1434.69|1418.69|1435.19|1419.19|1435.19|1419.19|1434.5|1418.5|4
1639998600000|2021-12-20 11:10:00|1435|1419|1435.2|1419.2|1435.5|1419.5|1435|1419|4
1639998610000|2021-12-20 11:10:10|1435.39|1419.39|1437.45|1421.45|1437.45|1421.45|1435.35|1419.35|7
1639998620000|2021-12-20 11:10:20|1437.5|1421.5|1440|1424|1440.5|1424.5|1437.5|1421.5|18
1639998630000|2021-12-20 11:10:30|1439.5|1423.5|1440|1424|1440.08|1424.08|1439.1|1423.1|7
1639998640000|2021-12-20 11:10:40|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1439.5|1423.5|1
1639998650000|2021-12-20 11:10:50|1440|1424|1439.75|1423.75|1440.25|1424.25|1439.5|1423.5|10
1639998660000|2021-12-20 11:11:00|1439.5|1423.5|1438.5|1422.5|1439.5|1423.5|1438.5|1422.5|5
1639998670000|2021-12-20 11:11:10|1439|1423|1438.5|1422.5|1439.08|1423.08|1438.5|1422.5|7
1639998680000|2021-12-20 11:11:20|1438.2|1422.2|1437.75|1421.75|1438.2|1422.2|1437.5|1421.5|5
1639998690000|2021-12-20 11:11:30|1437.5|1421.5|1438.59|1422.59|1438.59|1422.59|1437.5|1421.5|10
1639998700000|2021-12-20 11:11:40|1438.5|1422.5|1437.75|1421.75|1438.5|1422.5|1437.5|1421.5|11
1639998710000|2021-12-20 11:11:50|1437.5|1421.5|1437.79|1421.79|1438|1422|1437.5|1421.5|7
1639998720000|2021-12-20 11:12:00|1438.29|1422.29|1438.29|1422.29|1438.29|1422.29|1437.79|1421.79|7
1639998730000|2021-12-20 11:12:10|1438|1422|1438.29|1422.29|1438.29|1422.29|1438|1422|6
1639998740000|2021-12-20 11:12:20|1438|1422|1437.5|1421.5|1438.4|1422.4|1437.5|1421.5|5
1639998750000|2021-12-20 11:12:30|1437.42|1421.42|1435.5|1419.5|1437.5|1421.5|1435.5|1419.5|8
1639998760000|2021-12-20 11:12:40|1435.15|1419.15|1435.5|1419.5|1435.57|1419.57|1435.07|1419.07|6
1639998770000|2021-12-20 11:12:50|1435.75|1419.75|1435.75|1419.75|1435.75|1419.75|1435.75|1419.75|1
1639998780000|2021-12-20 11:13:00|1435.5|1419.5|1436.92|1420.92|1436.92|1420.92|1435.5|1419.5|6
1639998790000|2021-12-20 11:13:10|1437.07|1421.07|1438|1422|1438|1422|1437.07|1421.07|5
1639998800000|2021-12-20 11:13:20|1438.5|1422.5|1438|1422|1438.5|1422.5|1438|1422|7
1639998810000|2021-12-20 11:13:30|1437.88|1421.88|1438.5|1422.5|1438.5|1422.5|1437.88|1421.88|5
1639998820000|2021-12-20 11:13:40|1438.59|1422.59|1438.59|1422.59|1438.59|1422.59|1438.26|1422.26|3
1639998830000|2021-12-20 11:13:50|1438.66|1422.66|1438.66|1422.66|1438.66|1422.66|1438.66|1422.66|1
1639998840000|2021-12-20 11:14:00|1438.63|1422.63|1438.66|1422.66|1438.66|1422.66|1438.43|1422.43|6
1639998850000|2021-12-20 11:14:10|1438.5|1422.5|1438.5|1422.5|1438.66|1422.66|1438.5|1422.5|7
1639998860000|2021-12-20 11:14:20|1438.33|1422.33|1438.58|1422.58|1438.66|1422.66|1438.33|1422.33|8
1639998870000|2021-12-20 11:14:30|1438.5|1422.5|1437.75|1421.75|1438.5|1422.5|1437.5|1421.5|5
1639998880000|2021-12-20 11:14:40|1438|1422|1438|1422|1438|1422|1438|1422|1
1639998890000|2021-12-20 11:14:50|1438.35|1422.35|1438.92|1422.92|1439.25|1423.25|1438.35|1422.35|10
1639998900000|2021-12-20 11:15:00|1438.94|1422.94|1439|1423|1439|1423|1438.94|1422.94|2
1639998910000|2021-12-20 11:15:10|1438.92|1422.92|1438.5|1422.5|1439|1423|1438.5|1422.5|8
1639998920000|2021-12-20 11:15:20|1438|1422|1438|1422|1438|1422|1438|1422|1
1639998970000|2021-12-20 11:16:10|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.44|1421.44|3
1639998980000|2021-12-20 11:16:20|1437|1421|1436.2|1420.2|1437|1421|1436.2|1420.2|5
1639998990000|2021-12-20 11:16:30|1436|1420|1435.94|1419.94|1436|1420|1435.94|1419.94|2
1639999000000|2021-12-20 11:16:40|1436|1420|1436|1420|1436|1420|1436|1420|1
1639999010000|2021-12-20 11:16:50|1436.4|1420.4|1436.1|1420.1|1436.4|1420.4|1436.1|1420.1|2
1639999020000|2021-12-20 11:17:00|1436|1420|1435.5|1419.5|1436|1420|1435.5|1419.5|4
1639999030000|2021-12-20 11:17:10|1435.79|1419.79|1435.5|1419.5|1435.79|1419.79|1435.5|1419.5|4
1639999040000|2021-12-20 11:17:20|1435.7|1419.7|1437|1421|1437|1421|1435.7|1419.7|5
1639999050000|2021-12-20 11:17:30|1437.5|1421.5|1438.8|1422.8|1438.8|1422.8|1437.5|1421.5|16
1639999060000|2021-12-20 11:17:40|1438.61|1422.61|1439.5|1423.5|1439.5|1423.5|1438.61|1422.61|8
1639999070000|2021-12-20 11:17:50|1439.35|1423.35|1439.45|1423.45|1439.47|1423.47|1439.35|1423.35|4
1639999080000|2021-12-20 11:18:00|1439.48|1423.48|1438.67|1422.67|1439.58|1423.58|1438.5|1422.5|9
1639999090000|2021-12-20 11:18:10|1438.5|1422.5|1438.8|1422.8|1438.8|1422.8|1438.5|1422.5|5
1639999100000|2021-12-20 11:18:20|1438.5|1422.5|1438.74|1422.74|1438.74|1422.74|1438.5|1422.5|2
1639999110000|2021-12-20 11:18:30|1438.5|1422.5|1438.5|1422.5|1438.67|1422.67|1438.5|1422.5|3
1639999120000|2021-12-20 11:18:40|1438.67|1422.67|1438.67|1422.67|1438.67|1422.67|1438.5|1422.5|9
1639999130000|2021-12-20 11:18:50|1438.92|1422.92|1438.79|1422.79|1439.15|1423.15|1438.5|1422.5|10
1639999140000|2021-12-20 11:19:00|1438.94|1422.94|1438.5|1422.5|1439|1423|1438.5|1422.5|4
1639999160000|2021-12-20 11:19:20|1438|1422|1437.13|1421.13|1438|1422|1437.13|1421.13|3
1639999170000|2021-12-20 11:19:30|1437|1421|1437.35|1421.35|1437.5|1421.5|1437|1421|4
1639999180000|2021-12-20 11:19:40|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639999190000|2021-12-20 11:19:50|1437.72|1421.72|1438|1422|1438.45|1422.45|1437.72|1421.72|6
1639999200000|2021-12-20 11:20:00|1437.75|1421.75|1437.6|1421.6|1437.75|1421.75|1437.6|1421.6|2
1639999210000|2021-12-20 11:20:10|1438|1422|1438|1422|1438.45|1422.45|1438|1422|4
1639999230000|2021-12-20 11:20:30|1438.07|1422.07|1438.5|1422.5|1438.5|1422.5|1438.07|1422.07|2
1639999240000|2021-12-20 11:20:40|1438.61|1422.61|1438.61|1422.61|1438.61|1422.61|1438.61|1422.61|1
1639999250000|2021-12-20 11:20:50|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639999260000|2021-12-20 11:21:00|1438.59|1422.59|1438.59|1422.59|1438.59|1422.59|1438.59|1422.59|1
1639999270000|2021-12-20 11:21:10|1438.64|1422.64|1439.46|1423.46|1439.46|1423.46|1438.64|1422.64|9
1639999280000|2021-12-20 11:21:20|1439.5|1423.5|1440|1424|1440|1424|1439.5|1423.5|4
1639999290000|2021-12-20 11:21:30|1439.91|1423.91|1439.15|1423.15|1440|1424|1439.15|1423.15|3
1639999300000|2021-12-20 11:21:40|1438.65|1422.65|1438.94|1422.94|1438.94|1422.94|1438.65|1422.65|4
1639999310000|2021-12-20 11:21:50|1438.65|1422.65|1438.5|1422.5|1438.65|1422.65|1438.5|1422.5|2
1639999320000|2021-12-20 11:22:00|1438.35|1422.35|1437.5|1421.5|1438.35|1422.35|1437.5|1421.5|4
1639999330000|2021-12-20 11:22:10|1437.9|1421.9|1438|1422|1438|1422|1437.9|1421.9|2
1639999340000|2021-12-20 11:22:20|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639999350000|2021-12-20 11:22:30|1437.44|1421.44|1437.35|1421.35|1437.5|1421.5|1437|1421|5
1639999360000|2021-12-20 11:22:40|1437.66|1421.66|1437.35|1421.35|1437.66|1421.66|1437.35|1421.35|3
1639999370000|2021-12-20 11:22:50|1437|1421|1437|1421|1437|1421|1437|1421|1
1639999380000|2021-12-20 11:23:00|1437.22|1421.22|1437.22|1421.22|1437.22|1421.22|1437.22|1421.22|1
1639999390000|2021-12-20 11:23:10|1437|1421|1437.75|1421.75|1438.2|1422.2|1437|1421|11
1639999400000|2021-12-20 11:23:20|1437.5|1421.5|1437.88|1421.88|1438|1422|1437.5|1421.5|6
1639999410000|2021-12-20 11:23:30|1437.5|1421.5|1437.88|1421.88|1437.88|1421.88|1437.5|1421.5|4
1639999420000|2021-12-20 11:23:40|1437.5|1421.5|1438|1422|1438.35|1422.35|1437.5|1421.5|8
1639999430000|2021-12-20 11:23:50|1438.13|1422.13|1438.5|1422.5|1438.5|1422.5|1438.13|1422.13|2
1639999440000|2021-12-20 11:24:00|1439|1423|1439|1423|1439|1423|1438.94|1422.94|3
1639999450000|2021-12-20 11:24:10|1438.82|1422.82|1438.5|1422.5|1438.82|1422.82|1438.5|1422.5|4
1639999460000|2021-12-20 11:24:20|1439|1423|1438.5|1422.5|1439.2|1423.2|1438.5|1422.5|5
1639999470000|2021-12-20 11:24:30|1438.3|1422.3|1438.5|1422.5|1438.5|1422.5|1438.3|1422.3|2
1639999480000|2021-12-20 11:24:40|1437.5|1421.5|1438|1422|1438|1422|1437.5|1421.5|7
1639999490000|2021-12-20 11:24:50|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639999500000|2021-12-20 11:25:00|1438|1422|1437.92|1421.92|1438|1422|1437.92|1421.92|2
1639999510000|2021-12-20 11:25:10|1437.5|1421.5|1437.88|1421.88|1438|1422|1437.5|1421.5|7
1639999520000|2021-12-20 11:25:20|1437.5|1421.5|1437.5|1421.5|1438|1422|1437.5|1421.5|14
1639999550000|2021-12-20 11:25:50|1438|1422|1438|1422|1438|1422|1437.5|1421.5|6
1639999560000|2021-12-20 11:26:00|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1639999570000|2021-12-20 11:26:10|1437|1421|1437|1421|1437|1421|1437|1421|1
1639999580000|2021-12-20 11:26:20|1437.13|1421.13|1436.75|1420.75|1437.13|1421.13|1436.5|1420.5|7
1639999590000|2021-12-20 11:26:30|1436.5|1420.5|1436|1420|1436.75|1420.75|1436|1420|9
1639999600000|2021-12-20 11:26:40|1436.19|1420.19|1435.79|1419.79|1436.2|1420.2|1435.5|1419.5|7
1639999610000|2021-12-20 11:26:50|1435.5|1419.5|1435.25|1419.25|1436|1420|1435.25|1419.25|6
1639999620000|2021-12-20 11:27:00|1435.5|1419.5|1435.3|1419.3|1435.5|1419.5|1435.24|1419.24|4
1639999630000|2021-12-20 11:27:10|1435.44|1419.44|1435.44|1419.44|1435.44|1419.44|1435.44|1419.44|1
1639999640000|2021-12-20 11:27:20|1435.25|1419.25|1436|1420|1436.45|1420.45|1435.25|1419.25|9
1639999650000|2021-12-20 11:27:30|1436.5|1420.5|1437.5|1421.5|1437.55|1421.55|1436.5|1420.5|7
1639999660000|2021-12-20 11:27:40|1437.75|1421.75|1437.41|1421.41|1437.75|1421.75|1437.41|1421.41|3
1639999670000|2021-12-20 11:27:50|1437.91|1421.91|1438|1422|1438|1422|1437.75|1421.75|6
1639999680000|2021-12-20 11:28:00|1437.5|1421.5|1438.75|1422.75|1439.07|1423.07|1437.5|1421.5|7
1639999690000|2021-12-20 11:28:10|1438.97|1422.97|1439.4|1423.4|1439.4|1423.4|1438.97|1422.97|2
1639999700000|2021-12-20 11:28:20|1438.9|1422.9|1438.9|1422.9|1438.9|1422.9|1438.9|1422.9|1
1639999710000|2021-12-20 11:28:30|1438.61|1422.61|1438.61|1422.61|1438.61|1422.61|1438.61|1422.61|1
1639999720000|2021-12-20 11:28:40|1438.69|1422.69|1438.53|1422.53|1438.69|1422.69|1438.53|1422.53|3
1639999730000|2021-12-20 11:28:50|1438.5|1422.5|1438.61|1422.61|1438.61|1422.61|1438.5|1422.5|3
1639999740000|2021-12-20 11:29:00|1438.75|1422.75|1438.64|1422.64|1438.75|1422.75|1438.61|1422.61|3
1639999750000|2021-12-20 11:29:10|1439.09|1423.09|1439.5|1423.5|1439.5|1423.5|1439.09|1423.09|3
1639999760000|2021-12-20 11:29:20|1440|1424|1440.3|1424.3|1440.5|1424.5|1439.95|1423.95|5
1639999770000|2021-12-20 11:29:30|1440.05|1424.05|1441.5|1425.5|1441.75|1425.75|1440.05|1424.05|7
1639999780000|2021-12-20 11:29:40|1441.99|1425.99|1442.05|1426.05|1442.05|1426.05|1441.88|1425.88|3
1639999790000|2021-12-20 11:29:50|1442.07|1426.07|1442|1426|1442.07|1426.07|1442|1426|2
1639999800000|2021-12-20 11:30:00|1442.1|1426.1|1442|1426|1442.25|1426.25|1442|1426|3
1639999810000|2021-12-20 11:30:10|1441.97|1425.97|1441.25|1425.25|1442|1426|1441.25|1425.25|4
1639999820000|2021-12-20 11:30:20|1441.5|1425.5|1441.13|1425.13|1441.5|1425.5|1441.13|1425.13|4
1639999830000|2021-12-20 11:30:30|1441|1425|1440.72|1424.72|1441|1425|1440.72|1424.72|5
1639999840000|2021-12-20 11:30:40|1440.9|1424.9|1440|1424|1440.9|1424.9|1439.8|1423.8|4
1639999850000|2021-12-20 11:30:50|1440.05|1424.05|1439|1423|1440.05|1424.05|1439|1423|6
1639999860000|2021-12-20 11:31:00|1439.05|1423.05|1438|1422|1439.05|1423.05|1438|1422|4
1639999870000|2021-12-20 11:31:10|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1639999900000|2021-12-20 11:31:40|1437.94|1421.94|1438|1422|1438|1422|1437.94|1421.94|2
1639999920000|2021-12-20 11:32:00|1437.87|1421.87|1437.87|1421.87|1437.87|1421.87|1437.87|1421.87|1
1639999930000|2021-12-20 11:32:10|1438|1422|1438|1422|1438|1422|1437.93|1421.93|3
1639999940000|2021-12-20 11:32:20|1438.1|1422.1|1438.1|1422.1|1438.1|1422.1|1438.1|1422.1|1
1639999950000|2021-12-20 11:32:30|1438|1422|1438|1422|1438|1422|1438|1422|1
1639999960000|2021-12-20 11:32:40|1437.5|1421.5|1438|1422|1438|1422|1437.5|1421.5|8
1639999970000|2021-12-20 11:32:50|1438.45|1422.45|1438.5|1422.5|1438.5|1422.5|1438.45|1422.45|2
1639999980000|2021-12-20 11:33:00|1439|1423|1439|1423|1439|1423|1439|1423|1
1639999990000|2021-12-20 11:33:10|1439.5|1423.5|1439.94|1423.94|1440.35|1424.35|1439.5|1423.5|3
1640000010000|2021-12-20 11:33:30|1439.88|1423.88|1440.5|1424.5|1440.5|1424.5|1439.88|1423.88|3
1640000020000|2021-12-20 11:33:40|1440.83|1424.83|1441|1425|1441|1425|1440.83|1424.83|2
1640000030000|2021-12-20 11:33:50|1441.33|1425.33|1440.5|1424.5|1441.5|1425.5|1440.3|1424.3|6
1640000040000|2021-12-20 11:34:00|1441.4|1425.4|1440.5|1424.5|1441.4|1425.4|1440.4|1424.4|5
1640000050000|2021-12-20 11:34:10|1441.09|1425.09|1441|1425|1441.09|1425.09|1441|1425|2
1640000060000|2021-12-20 11:34:20|1440.5|1424.5|1440|1424|1440.5|1424.5|1440|1424|2
1640000070000|2021-12-20 11:34:30|1439.15|1423.15|1439|1423|1439.15|1423.15|1438.76|1422.76|4
1640000080000|2021-12-20 11:34:40|1438.5|1422.5|1438|1422|1438.5|1422.5|1438|1422|2
1640000090000|2021-12-20 11:34:50|1437.5|1421.5|1436.65|1420.65|1437.5|1421.5|1436.65|1420.65|6
1640000100000|2021-12-20 11:35:00|1437|1421|1436.88|1420.88|1437|1421|1436.5|1420.5|5
1640000110000|2021-12-20 11:35:10|1436.94|1420.94|1437|1421|1437.18|1421.18|1436.88|1420.88|5
1640000120000|2021-12-20 11:35:20|1437.15|1421.15|1436.9|1420.9|1437.15|1421.15|1436.9|1420.9|8
1640000130000|2021-12-20 11:35:30|1437|1421|1437|1421|1437.07|1421.07|1437|1421|3
1640000140000|2021-12-20 11:35:40|1437.35|1421.35|1436.88|1420.88|1437.35|1421.35|1436.5|1420.5|5
1640000150000|2021-12-20 11:35:50|1437|1421|1436.9|1420.9|1437|1421|1436.9|1420.9|2
1640000160000|2021-12-20 11:36:00|1437|1421|1437.32|1421.32|1437.32|1421.32|1437|1421|2
1640000170000|2021-12-20 11:36:10|1437|1421|1439|1423|1439|1423|1437|1421|9
1640000180000|2021-12-20 11:36:20|1438.5|1422.5|1438.25|1422.25|1438.5|1422.5|1438|1422|6
1640000190000|2021-12-20 11:36:30|1438.5|1422.5|1438.75|1422.75|1438.95|1422.95|1438.5|1422.5|4
1640000200000|2021-12-20 11:36:40|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1640000210000|2021-12-20 11:36:50|1437.91|1421.91|1438|1422|1438|1422|1437.91|1421.91|2
1640000220000|2021-12-20 11:37:00|1437.5|1421.5|1438|1422|1438.3|1422.3|1437.5|1421.5|14
1640000230000|2021-12-20 11:37:10|1437.94|1421.94|1438|1422|1438|1422|1437.94|1421.94|2
1640000250000|2021-12-20 11:37:30|1437.9|1421.9|1437.79|1421.79|1437.9|1421.9|1437.79|1421.79|2
1640000260000|2021-12-20 11:37:40|1437.5|1421.5|1437|1421|1437.5|1421.5|1437|1421|5
1640000280000|2021-12-20 11:38:00|1437.22|1421.22|1437|1421|1438|1422|1437|1421|7
1640000290000|2021-12-20 11:38:10|1437.29|1421.29|1437|1421|1437.29|1421.29|1436.94|1420.94|4
1640000300000|2021-12-20 11:38:20|1436.91|1420.91|1437|1421|1437|1421|1436.91|1420.91|2
1640000310000|2021-12-20 11:38:30|1436.9|1420.9|1436.9|1420.9|1437|1421|1436.9|1420.9|3
1640000320000|2021-12-20 11:38:40|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640000340000|2021-12-20 11:39:00|1436.75|1420.75|1436.9|1420.9|1437|1421|1436.75|1420.75|3
1640000350000|2021-12-20 11:39:10|1436.72|1420.72|1436.72|1420.72|1436.72|1420.72|1436.72|1420.72|1
1640000360000|2021-12-20 11:39:20|1436.75|1420.75|1436.79|1420.79|1436.79|1420.79|1436.75|1420.75|2
1640000380000|2021-12-20 11:39:40|1437.33|1421.33|1437.09|1421.09|1437.33|1421.33|1437|1421|4
1640000390000|2021-12-20 11:39:50|1437|1421|1437|1421|1437|1421|1437|1421|1
1640000400000|2021-12-20 11:40:00|1436.55|1420.55|1437|1421|1437|1421|1436.55|1420.55|3
1640000410000|2021-12-20 11:40:10|1436.41|1420.41|1436.5|1420.5|1436.5|1420.5|1436.41|1420.41|2
1640000440000|2021-12-20 11:40:40|1436.29|1420.29|1436.29|1420.29|1436.29|1420.29|1436.29|1420.29|1
1640000450000|2021-12-20 11:40:50|1436.5|1420.5|1435.5|1419.5|1436.5|1420.5|1435.5|1419.5|3
1640000460000|2021-12-20 11:41:00|1435.01|1419.01|1434.81|1418.81|1435.01|1419.01|1434.81|1418.81|2
1640000470000|2021-12-20 11:41:10|1434.79|1418.79|1434.85|1418.85|1434.85|1418.85|1434.79|1418.79|2
1640000480000|2021-12-20 11:41:20|1434.79|1418.79|1434.79|1418.79|1434.79|1418.79|1434.79|1418.79|1
1640000490000|2021-12-20 11:41:30|1434.84|1418.84|1434.5|1418.5|1434.84|1418.84|1434.5|1418.5|2
1640000500000|2021-12-20 11:41:40|1434.57|1418.57|1434.5|1418.5|1434.57|1418.57|1434.5|1418.5|2
1640000510000|2021-12-20 11:41:50|1434|1418|1434|1418|1434|1418|1434|1418|1
1640000520000|2021-12-20 11:42:00|1434.12|1418.12|1434|1418|1434.12|1418.12|1434|1418|2
1640000530000|2021-12-20 11:42:10|1434.5|1418.5|1434.75|1418.75|1434.75|1418.75|1434.5|1418.5|3
1640000540000|2021-12-20 11:42:20|1434.69|1418.69|1434.75|1418.75|1435|1419|1434.5|1418.5|4
1640000550000|2021-12-20 11:42:30|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1640000580000|2021-12-20 11:43:00|1434.79|1418.79|1434.94|1418.94|1434.94|1418.94|1434.79|1418.79|2
1640000590000|2021-12-20 11:43:10|1435|1419|1435|1419|1435|1419|1435|1419|1
1640000610000|2021-12-20 11:43:30|1435.5|1419.5|1435.82|1419.82|1436|1420|1435.5|1419.5|5
1640000620000|2021-12-20 11:43:40|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640000630000|2021-12-20 11:43:50|1435|1419|1434.5|1418.5|1435|1419|1434.5|1418.5|2
1640000640000|2021-12-20 11:44:00|1434.9|1418.9|1434.9|1418.9|1435|1419|1434.9|1418.9|3
1640000650000|2021-12-20 11:44:10|1434.5|1418.5|1435|1419|1435|1419|1434.5|1418.5|8
1640000660000|2021-12-20 11:44:20|1434.94|1418.94|1435|1419|1435|1419|1434.94|1418.94|2
1640000670000|2021-12-20 11:44:30|1435.5|1419.5|1435.19|1419.19|1435.5|1419.5|1435.19|1419.19|2
1640000680000|2021-12-20 11:44:40|1435.69|1419.69|1435.75|1419.75|1435.75|1419.75|1435.5|1419.5|4
1640000690000|2021-12-20 11:44:50|1436|1420|1436|1420|1436|1420|1436|1420|1
1640000700000|2021-12-20 11:45:00|1436.07|1420.07|1436|1420|1436.4|1420.4|1436|1420|3
1640000710000|2021-12-20 11:45:10|1436.4|1420.4|1436.5|1420.5|1436.9|1420.9|1436|1420|8
1640000720000|2021-12-20 11:45:20|1436.75|1420.75|1437|1421|1437|1421|1436.75|1420.75|3
1640000730000|2021-12-20 11:45:30|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640000740000|2021-12-20 11:45:40|1436|1420|1435.16|1419.16|1436|1420|1435.16|1419.16|4
1640000750000|2021-12-20 11:45:50|1435|1419|1434.5|1418.5|1435|1419|1434.5|1418.5|2
1640000760000|2021-12-20 11:46:00|1434|1418|1434.5|1418.5|1434.5|1418.5|1434|1418|7
1640000770000|2021-12-20 11:46:10|1435|1419|1435|1419|1435|1419|1435|1419|1
1640000780000|2021-12-20 11:46:20|1434.5|1418.5|1434.79|1418.79|1435|1419|1434.5|1418.5|4
1640000790000|2021-12-20 11:46:30|1435.09|1419.09|1435|1419|1435.09|1419.09|1435|1419|2
1640000800000|2021-12-20 11:46:40|1434.94|1418.94|1435.72|1419.72|1435.72|1419.72|1434.94|1418.94|5
1640000810000|2021-12-20 11:46:50|1435.31|1419.31|1435.31|1419.31|1435.31|1419.31|1435.31|1419.31|1
1640000820000|2021-12-20 11:47:00|1436|1420|1435.9|1419.9|1436|1420|1435.9|1419.9|2
1640000830000|2021-12-20 11:47:10|1436|1420|1436.5|1420.5|1436.5|1420.5|1436|1420|6
1640000840000|2021-12-20 11:47:20|1437|1421|1436.5|1420.5|1437|1421|1436.5|1420.5|2
1640000850000|2021-12-20 11:47:30|1436.44|1420.44|1436.44|1420.44|1436.44|1420.44|1436.44|1420.44|1
1640000860000|2021-12-20 11:47:40|1436.5|1420.5|1436.35|1420.35|1436.5|1420.5|1436.35|1420.35|4
1640000870000|2021-12-20 11:47:50|1436|1420|1436|1420|1436.4|1420.4|1436|1420|4
1640000880000|2021-12-20 11:48:00|1436.08|1420.08|1436|1420|1436.08|1420.08|1436|1420|2
1640000890000|2021-12-20 11:48:10|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640000910000|2021-12-20 11:48:30|1436|1420|1435.9|1419.9|1436|1420|1435.5|1419.5|3
1640000920000|2021-12-20 11:48:40|1435.5|1419.5|1435.05|1419.05|1435.5|1419.5|1434.78|1418.78|5
1640000930000|2021-12-20 11:48:50|1434.75|1418.75|1434.79|1418.79|1435|1419|1434.75|1418.75|4
1640000940000|2021-12-20 11:49:00|1435|1419|1435.79|1419.79|1436|1420|1435|1419|4
1640000950000|2021-12-20 11:49:10|1436.03|1420.03|1435.92|1419.92|1436.03|1420.03|1435.92|1419.92|2
1640000960000|2021-12-20 11:49:20|1436.08|1420.08|1436.08|1420.08|1436.08|1420.08|1436.08|1420.08|1
1640000970000|2021-12-20 11:49:30|1436.01|1420.01|1436|1420|1436.01|1420.01|1436|1420|2
1640000980000|2021-12-20 11:49:40|1436.39|1420.39|1436.72|1420.72|1436.72|1420.72|1436.35|1420.35|3
1640000990000|2021-12-20 11:49:50|1437.2|1421.2|1436.97|1420.97|1437.2|1421.2|1436.97|1420.97|2
1640001000000|2021-12-20 11:50:00|1436.88|1420.88|1437|1421|1437|1421|1436.88|1420.88|2
1640001010000|2021-12-20 11:50:10|1436.88|1420.88|1436.5|1420.5|1436.88|1420.88|1436.5|1420.5|2
1640001020000|2021-12-20 11:50:20|1436|1420|1435.5|1419.5|1436|1420|1435.5|1419.5|2
1640001040000|2021-12-20 11:50:40|1435.25|1419.25|1435|1419|1435.25|1419.25|1435|1419|2
1640001050000|2021-12-20 11:50:50|1434.99|1418.99|1434.99|1418.99|1434.99|1418.99|1434.99|1418.99|1
1640001060000|2021-12-20 11:51:00|1434.97|1418.97|1435|1419|1435|1419|1434.9|1418.9|6
1640001070000|2021-12-20 11:51:10|1434.9|1418.9|1435.03|1419.03|1435.03|1419.03|1434.79|1418.79|4
1640001080000|2021-12-20 11:51:20|1435.02|1419.02|1435|1419|1435.25|1419.25|1435|1419|5
1640001090000|2021-12-20 11:51:30|1435.35|1419.35|1434.9|1418.9|1435.35|1419.35|1434.9|1418.9|3
1640001100000|2021-12-20 11:51:40|1435|1419|1435.05|1419.05|1435.05|1419.05|1434.7|1418.7|3
1640001110000|2021-12-20 11:51:50|1435|1419|1434|1418|1435|1419|1434|1418|6
1640001140000|2021-12-20 11:52:20|1434.04|1418.04|1434.75|1418.75|1434.75|1418.75|1434.04|1418.04|5
1640001150000|2021-12-20 11:52:30|1435.25|1419.25|1435|1419|1435.25|1419.25|1434.5|1418.5|8
1640001170000|2021-12-20 11:52:50|1435.1|1419.1|1435.5|1419.5|1435.5|1419.5|1435.1|1419.1|2
1640001180000|2021-12-20 11:53:00|1436|1420|1436|1420|1436|1420|1435.5|1419.5|5
1640001200000|2021-12-20 11:53:20|1435.79|1419.79|1435.79|1419.79|1435.9|1419.9|1435.79|1419.79|3
1640001210000|2021-12-20 11:53:30|1435.5|1419.5|1435|1419|1435.5|1419.5|1435|1419|3
1640001220000|2021-12-20 11:53:40|1434.79|1418.79|1434.5|1418.5|1435|1419|1434.5|1418.5|5
1640001230000|2021-12-20 11:53:50|1434.79|1418.79|1435.64|1419.64|1435.95|1419.95|1434.79|1418.79|6
1640001240000|2021-12-20 11:54:00|1436|1420|1435.9|1419.9|1436|1420|1435.9|1419.9|2
1640001250000|2021-12-20 11:54:10|1435.5|1419.5|1435.9|1419.9|1435.9|1419.9|1435.5|1419.5|3
1640001270000|2021-12-20 11:54:30|1436.06|1420.06|1436|1420|1436.06|1420.06|1436|1420|2
1640001280000|2021-12-20 11:54:40|1436.45|1420.45|1436.5|1420.5|1436.5|1420.5|1436.45|1420.45|2
1640001290000|2021-12-20 11:54:50|1437.2|1421.2|1437.23|1421.23|1437.23|1421.23|1436.88|1420.88|4
1640001300000|2021-12-20 11:55:00|1437.29|1421.29|1437.5|1421.5|1437.5|1421.5|1437.28|1421.28|4
1640001310000|2021-12-20 11:55:10|1437.3|1421.3|1437.18|1421.18|1437.3|1421.3|1437.18|1421.18|2
1640001320000|2021-12-20 11:55:20|1437.25|1421.25|1437.3|1421.3|1437.3|1421.3|1437.25|1421.25|2
1640001330000|2021-12-20 11:55:30|1437.13|1421.13|1437.25|1421.25|1437.34|1421.34|1437.13|1421.13|4
1640001340000|2021-12-20 11:55:40|1437.34|1421.34|1437.59|1421.59|1437.59|1421.59|1437.33|1421.33|4
1640001350000|2021-12-20 11:55:50|1437.58|1421.58|1437.5|1421.5|1437.58|1421.58|1437.5|1421.5|2
1640001360000|2021-12-20 11:56:00|1437.69|1421.69|1438.9|1422.9|1438.9|1422.9|1437.69|1421.69|6
1640001370000|2021-12-20 11:56:10|1438.5|1422.5|1438.9|1422.9|1439|1423|1438.5|1422.5|10
1640001380000|2021-12-20 11:56:20|1438.5|1422.5|1439|1423|1439.12|1423.12|1438.5|1422.5|5
1640001390000|2021-12-20 11:56:30|1438.5|1422.5|1438.45|1422.45|1438.5|1422.5|1438.45|1422.45|2
1640001400000|2021-12-20 11:56:40|1438.3|1422.3|1437.5|1421.5|1438.3|1422.3|1437.5|1421.5|5
1640001410000|2021-12-20 11:56:50|1437.9|1421.9|1436.15|1420.15|1437.9|1421.9|1436.15|1420.15|10
1640001420000|2021-12-20 11:57:00|1436|1420|1435.88|1419.88|1436|1420|1435.88|1419.88|2
1640001430000|2021-12-20 11:57:10|1436.1|1420.1|1435.97|1419.97|1436.1|1420.1|1435.95|1419.95|4
1640001440000|2021-12-20 11:57:20|1435.73|1419.73|1436|1420|1436|1420|1435.73|1419.73|4
1640001450000|2021-12-20 11:57:30|1435.5|1419.5|1434.87|1418.87|1435.5|1419.5|1434.87|1418.87|3
1640001460000|2021-12-20 11:57:40|1434.81|1418.81|1434.81|1418.81|1434.81|1418.81|1434.81|1418.81|1
1640001470000|2021-12-20 11:57:50|1434.5|1418.5|1435.5|1419.5|1435.5|1419.5|1434.5|1418.5|4
1640001480000|2021-12-20 11:58:00|1436|1420|1436.79|1420.79|1436.9|1420.9|1436|1420|5
1640001490000|2021-12-20 11:58:10|1436.9|1420.9|1436.9|1420.9|1436.9|1420.9|1436.5|1420.5|5
1640001500000|2021-12-20 11:58:20|1436.5|1420.5|1436.35|1420.35|1436.9|1420.9|1436.35|1420.35|4
1640001510000|2021-12-20 11:58:30|1436.25|1420.25|1436.25|1420.25|1436.47|1420.47|1436.25|1420.25|3
1640001520000|2021-12-20 11:58:40|1436.5|1420.5|1436.79|1420.79|1436.79|1420.79|1436.5|1420.5|5
1640001530000|2021-12-20 11:58:50|1436.81|1420.81|1436.81|1420.81|1436.81|1420.81|1436.81|1420.81|1
1640001540000|2021-12-20 11:59:00|1436.93|1420.93|1437.5|1421.5|1437.5|1421.5|1436.93|1420.93|4
1640001550000|2021-12-20 11:59:10|1437.69|1421.69|1437.5|1421.5|1437.88|1421.88|1437|1421|11
1640001560000|2021-12-20 11:59:20|1437.75|1421.75|1437.5|1421.5|1437.79|1421.79|1437.5|1421.5|6
1640001570000|2021-12-20 11:59:30|1437.79|1421.79|1437.79|1421.79|1437.79|1421.79|1437.79|1421.79|1
1640001580000|2021-12-20 11:59:40|1437.75|1421.75|1438|1422|1438|1422|1437.75|1421.75|3
1640001590000|2021-12-20 11:59:50|1437.5|1421.5|1437.75|1421.75|1438.03|1422.03|1437.4|1421.4|10
1640001600000|2021-12-20 12:00:00|1437.5|1421.5|1436.5|1420.5|1437.75|1421.75|1436.5|1420.5|10
1640001610000|2021-12-20 12:00:10|1437|1421|1437.13|1421.13|1437.13|1421.13|1436.9|1420.9|4
1640001620000|2021-12-20 12:00:20|1437.1|1421.1|1437|1421|1437.1|1421.1|1437|1421|2
1640001640000|2021-12-20 12:00:40|1436.92|1420.92|1436.92|1420.92|1436.92|1420.92|1436.92|1420.92|1
1640001650000|2021-12-20 12:00:50|1437.13|1421.13|1436.5|1420.5|1437.13|1421.13|1436.5|1420.5|9
1640001660000|2021-12-20 12:01:00|1436.9|1420.9|1435.5|1419.5|1436.9|1420.9|1435.5|1419.5|5
1640001670000|2021-12-20 12:01:10|1435.75|1419.75|1435.16|1419.16|1435.75|1419.75|1435.16|1419.16|3
1640001690000|2021-12-20 12:01:30|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640001700000|2021-12-20 12:01:40|1435.88|1419.88|1435.88|1419.88|1435.88|1419.88|1435.88|1419.88|1
1640001710000|2021-12-20 12:01:50|1436|1420|1436.56|1420.56|1436.56|1420.56|1436|1420|9
1640001720000|2021-12-20 12:02:00|1436.5|1420.5|1435.5|1419.5|1436.64|1420.64|1435.33|1419.33|15
1640001730000|2021-12-20 12:02:10|1435.33|1419.33|1434.45|1418.45|1435.5|1419.5|1434.45|1418.45|5
1640001740000|2021-12-20 12:02:20|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1640001750000|2021-12-20 12:02:30|1434.41|1418.41|1433.5|1417.5|1434.41|1418.41|1433.5|1417.5|3
1640001760000|2021-12-20 12:02:40|1433.41|1417.41|1431.48|1415.48|1433.41|1417.41|1431.43|1415.43|11
1640001770000|2021-12-20 12:02:50|1431.17|1415.17|1430.16|1414.16|1431.17|1415.17|1430.16|1414.16|9
1640001780000|2021-12-20 12:03:00|1430.25|1414.25|1430.25|1414.25|1430.5|1414.5|1430.14|1414.14|4
1640001790000|2021-12-20 12:03:10|1430.07|1414.07|1430.13|1414.13|1430.13|1414.13|1430.07|1414.07|2
1640001800000|2021-12-20 12:03:20|1430.02|1414.02|1430.13|1414.13|1430.5|1414.5|1430|1414|5
1640001830000|2021-12-20 12:03:50|1429.84|1413.84|1429.84|1413.84|1429.84|1413.84|1429.84|1413.84|1
1640001840000|2021-12-20 12:04:00|1429.55|1413.55|1429.7|1413.7|1429.7|1413.7|1429.55|1413.55|2
1640001850000|2021-12-20 12:04:10|1429.72|1413.72|1430.59|1414.59|1430.59|1414.59|1429.72|1413.72|5
1640001860000|2021-12-20 12:04:20|1430.5|1414.5|1432|1416|1432.15|1416.15|1430.5|1414.5|8
1640001870000|2021-12-20 12:04:30|1431.93|1415.93|1432.03|1416.03|1432.03|1416.03|1431.93|1415.93|3
1640001880000|2021-12-20 12:04:40|1432.09|1416.09|1432.09|1416.09|1432.09|1416.09|1432.09|1416.09|1
1640001890000|2021-12-20 12:04:50|1432|1416|1431.5|1415.5|1432|1416|1431.5|1415.5|2
1640001900000|2021-12-20 12:05:00|1432|1416|1432|1416|1432.02|1416.02|1432|1416|3
1640001910000|2021-12-20 12:05:10|1431.97|1415.97|1431.97|1415.97|1431.97|1415.97|1431.97|1415.97|1
1640001920000|2021-12-20 12:05:20|1431.92|1415.92|1431.79|1415.79|1431.92|1415.92|1431.79|1415.79|2
1640001930000|2021-12-20 12:05:30|1431.9|1415.9|1431.79|1415.79|1431.9|1415.9|1431.66|1415.66|4
1640001940000|2021-12-20 12:05:40|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1
1640001950000|2021-12-20 12:05:50|1431.89|1415.89|1431.02|1415.02|1431.89|1415.89|1431.02|1415.02|4
1640001960000|2021-12-20 12:06:00|1430.1|1414.1|1429.85|1413.85|1430.12|1414.12|1429.85|1413.85|3
1640001970000|2021-12-20 12:06:10|1430.12|1414.12|1430.12|1414.12|1430.12|1414.12|1430.12|1414.12|1
1640001990000|2021-12-20 12:06:30|1430.52|1414.52|1430.27|1414.27|1430.52|1414.52|1430.27|1414.27|3
1640002010000|2021-12-20 12:06:50|1430.43|1414.43|1430.52|1414.52|1431.1|1415.1|1430.31|1414.31|9
1640002020000|2021-12-20 12:07:00|1430.35|1414.35|1430.52|1414.52|1430.52|1414.52|1430.35|1414.35|2
1640002040000|2021-12-20 12:07:20|1430.51|1414.51|1430.86|1414.86|1431.43|1415.43|1430.51|1414.51|9
1640002050000|2021-12-20 12:07:30|1430.87|1414.87|1430.27|1414.27|1430.87|1414.87|1428.42|1412.42|10
1640002060000|2021-12-20 12:07:40|1430.4|1414.4|1429.5|1413.5|1430.45|1414.45|1429.5|1413.5|3
1640002070000|2021-12-20 12:07:50|1429.43|1413.43|1429|1413|1429.5|1413.5|1428.94|1412.94|5
1640002080000|2021-12-20 12:08:00|1429.24|1413.24|1429.66|1413.66|1429.66|1413.66|1429|1413|3
1640002090000|2021-12-20 12:08:10|1429.88|1413.88|1430.5|1414.5|1430.5|1414.5|1429.88|1413.88|3
1640002100000|2021-12-20 12:08:20|1430.57|1414.57|1430.57|1414.57|1430.57|1414.57|1430.57|1414.57|1
1640002110000|2021-12-20 12:08:30|1430.65|1414.65|1430|1414|1430.65|1414.65|1430|1414|6
1640002120000|2021-12-20 12:08:40|1429.85|1413.85|1429.46|1413.46|1429.85|1413.85|1429.46|1413.46|3
1640002130000|2021-12-20 12:08:50|1429.5|1413.5|1429.46|1413.46|1429.5|1413.5|1429.46|1413.46|2
1640002140000|2021-12-20 12:09:00|1429.65|1413.65|1429.65|1413.65|1429.65|1413.65|1429.65|1413.65|1
1640002150000|2021-12-20 12:09:10|1429.42|1413.42|1430.15|1414.15|1430.15|1414.15|1429.42|1413.42|3
1640002160000|2021-12-20 12:09:20|1429.61|1413.61|1429.8|1413.8|1429.8|1413.8|1429.42|1413.42|5
1640002170000|2021-12-20 12:09:30|1430.15|1414.15|1430.15|1414.15|1430.15|1414.15|1430.15|1414.15|1
1640002180000|2021-12-20 12:09:40|1430.05|1414.05|1430.05|1414.05|1430.05|1414.05|1430.05|1414.05|1
1640002190000|2021-12-20 12:09:50|1430.45|1414.45|1429.5|1413.5|1430.45|1414.45|1429.5|1413.5|2
1640002200000|2021-12-20 12:10:00|1429.6|1413.6|1429.2|1413.2|1429.69|1413.69|1429.2|1413.2|6
1640002210000|2021-12-20 12:10:10|1428.95|1412.95|1426.89|1410.89|1428.95|1412.95|1426.89|1410.89|5
1640002220000|2021-12-20 12:10:20|1427|1411|1427|1411|1427.45|1411.45|1427|1411|5
1640002240000|2021-12-20 12:10:40|1427.09|1411.09|1427.5|1411.5|1427.5|1411.5|1427.09|1411.09|3
1640002250000|2021-12-20 12:10:50|1427.75|1411.75|1427.5|1411.5|1428|1412|1427.25|1411.25|6
1640002270000|2021-12-20 12:11:10|1428|1412|1427.5|1411.5|1428|1412|1427.5|1411.5|3
1640002280000|2021-12-20 12:11:20|1427.13|1411.13|1427.5|1411.5|1427.5|1411.5|1427.13|1411.13|3
1640002300000|2021-12-20 12:11:40|1427.75|1411.75|1427.75|1411.75|1427.75|1411.75|1427.75|1411.75|1
1640002310000|2021-12-20 12:11:50|1427.83|1411.83|1427.89|1411.89|1428|1412|1427.83|1411.83|3
1640002320000|2021-12-20 12:12:00|1428|1412|1428.5|1412.5|1428.6|1412.6|1428|1412|7
1640002330000|2021-12-20 12:12:10|1428.61|1412.61|1429|1413|1429.12|1413.12|1428.61|1412.61|4
1640002340000|2021-12-20 12:12:20|1429.5|1413.5|1430|1414|1430|1414|1429.5|1413.5|4
1640002350000|2021-12-20 12:12:30|1430.38|1414.38|1430.5|1414.5|1430.5|1414.5|1430.38|1414.38|2
1640002380000|2021-12-20 12:13:00|1430.41|1414.41|1430.5|1414.5|1430.5|1414.5|1430.41|1414.41|2
1640002390000|2021-12-20 12:13:10|1430|1414|1430.38|1414.38|1430.38|1414.38|1430|1414|2
1640002400000|2021-12-20 12:13:20|1429.88|1413.88|1429.88|1413.88|1430|1414|1429.88|1413.88|5
1640002410000|2021-12-20 12:13:30|1429.5|1413.5|1429.88|1413.88|1429.88|1413.88|1429.5|1413.5|6
1640002420000|2021-12-20 12:13:40|1429.5|1413.5|1429.55|1413.55|1429.98|1413.98|1429.5|1413.5|5
1640002460000|2021-12-20 12:14:20|1429.74|1413.74|1429.55|1413.55|1429.74|1413.74|1429.55|1413.55|4
1640002470000|2021-12-20 12:14:30|1429.74|1413.74|1430.05|1414.05|1430.05|1414.05|1429.55|1413.55|5
1640002500000|2021-12-20 12:15:00|1430.49|1414.49|1429.76|1413.76|1430.5|1414.5|1429.76|1413.76|8
1640002510000|2021-12-20 12:15:10|1429.5|1413.5|1429.76|1413.76|1429.76|1413.76|1429.5|1413.5|2
1640002520000|2021-12-20 12:15:20|1429.98|1413.98|1429.65|1413.65|1429.98|1413.98|1429.65|1413.65|5
1640002530000|2021-12-20 12:15:30|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1640002540000|2021-12-20 12:15:40|1428.7|1412.7|1428|1412|1428.7|1412.7|1428|1412|3
1640002550000|2021-12-20 12:15:50|1427.5|1411.5|1427.3|1411.3|1427.5|1411.5|1427.3|1411.3|2
1640002560000|2021-12-20 12:16:00|1427|1411|1426|1410|1427|1411|1426|1410|4
1640002570000|2021-12-20 12:16:10|1425.5|1409.5|1426.2|1410.2|1426.2|1410.2|1425.5|1409.5|3
1640002580000|2021-12-20 12:16:20|1426|1410|1425.5|1409.5|1426.08|1410.08|1425.38|1409.38|8
1640002590000|2021-12-20 12:16:30|1425.44|1409.44|1425.55|1409.55|1425.55|1409.55|1425.21|1409.21|5
1640002600000|2021-12-20 12:16:40|1425.5|1409.5|1424.5|1408.5|1425.5|1409.5|1424.5|1408.5|5
1640002630000|2021-12-20 12:17:10|1424.42|1408.42|1424.3|1408.3|1424.42|1408.42|1424.3|1408.3|2
1640002640000|2021-12-20 12:17:20|1424.25|1408.25|1423.75|1407.75|1424.25|1408.25|1423.75|1407.75|2
1640002650000|2021-12-20 12:17:30|1423.5|1407.5|1424.3|1408.3|1424.3|1408.3|1423.5|1407.5|2
1640002660000|2021-12-20 12:17:40|1424|1408|1424|1408|1424|1408|1423.9|1407.9|4
1640002670000|2021-12-20 12:17:50|1423.92|1407.92|1423.92|1407.92|1424|1408|1423.92|1407.92|3
1640002690000|2021-12-20 12:18:10|1423.94|1407.94|1424.5|1408.5|1424.79|1408.79|1423.94|1407.94|14
1640002700000|2021-12-20 12:18:20|1424.75|1408.75|1424.5|1408.5|1424.79|1408.79|1424.5|1408.5|3
1640002710000|2021-12-20 12:18:30|1424.75|1408.75|1424.6|1408.6|1425|1409|1424.6|1408.6|6
1640002720000|2021-12-20 12:18:40|1425|1409|1425|1409|1425|1409|1425|1409|1
1640002730000|2021-12-20 12:18:50|1424.6|1408.6|1424.65|1408.65|1425.37|1409.37|1424.6|1408.6|9
1640002740000|2021-12-20 12:19:00|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.46|1408.46|3
1640002760000|2021-12-20 12:19:20|1424.41|1408.41|1424.5|1408.5|1424.5|1408.5|1424.41|1408.41|2
1640002770000|2021-12-20 12:19:30|1423.99|1407.99|1422.5|1406.5|1423.99|1407.99|1422.5|1406.5|5
1640002780000|2021-12-20 12:19:40|1422.7|1406.7|1424.17|1408.17|1424.17|1408.17|1422.7|1406.7|9
1640002790000|2021-12-20 12:19:50|1424.25|1408.25|1423.75|1407.75|1424.25|1408.25|1423.75|1407.75|7
1640002800000|2021-12-20 12:20:00|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1640002810000|2021-12-20 12:20:10|1424|1408|1424|1408|1424|1408|1424|1408|1
1640002820000|2021-12-20 12:20:20|1423.75|1407.75|1423.99|1407.99|1424.15|1408.15|1423.75|1407.75|4
1640002830000|2021-12-20 12:20:30|1423.5|1407.5|1423.49|1407.49|1423.71|1407.71|1423.49|1407.49|4
1640002840000|2021-12-20 12:20:40|1423.71|1407.71|1423.87|1407.87|1423.87|1407.87|1423.71|1407.71|2
1640002850000|2021-12-20 12:20:50|1424.03|1408.03|1424.1|1408.1|1424.5|1408.5|1424.03|1408.03|5
1640002860000|2021-12-20 12:21:00|1424.5|1408.5|1424.1|1408.1|1424.5|1408.5|1424.1|1408.1|2
1640002870000|2021-12-20 12:21:10|1424.5|1408.5|1423.94|1407.94|1424.5|1408.5|1423.94|1407.94|3
1640002880000|2021-12-20 12:21:20|1424|1408|1423|1407|1424|1408|1423|1407|7
1640002890000|2021-12-20 12:21:30|1422.75|1406.75|1422|1406|1422.75|1406.75|1422|1406|4
1640002900000|2021-12-20 12:21:40|1421.89|1405.89|1422.19|1406.19|1422.19|1406.19|1421.21|1405.21|12
1640002910000|2021-12-20 12:21:50|1423|1407|1422.1|1406.1|1423|1407|1422.1|1406.1|3
1640002920000|2021-12-20 12:22:00|1422.35|1406.35|1422|1406|1422.35|1406.35|1422|1406|5
1640002940000|2021-12-20 12:22:20|1422.34|1406.34|1421.71|1405.71|1422.34|1406.34|1421.71|1405.71|4
1640002950000|2021-12-20 12:22:30|1421.84|1405.84|1420.71|1404.71|1421.84|1405.84|1420.14|1404.14|9
1640002960000|2021-12-20 12:22:40|1420.5|1404.5|1420.5|1404.5|1420.85|1404.85|1420.5|1404.5|4
1640002970000|2021-12-20 12:22:50|1420.7|1404.7|1420.5|1404.5|1420.7|1404.7|1420.5|1404.5|4
1640002980000|2021-12-20 12:23:00|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1420.65|1404.65|1
1640002990000|2021-12-20 12:23:10|1421|1405|1421.12|1405.12|1421.12|1405.12|1420.67|1404.67|3
1640003000000|2021-12-20 12:23:20|1421.22|1405.22|1420.65|1404.65|1421.22|1405.22|1420.65|1404.65|2
1640003010000|2021-12-20 12:23:30|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1640003030000|2021-12-20 12:23:50|1420.44|1404.44|1420.22|1404.22|1420.44|1404.44|1420.09|1404.09|4
1640003040000|2021-12-20 12:24:00|1420.01|1404.01|1419.5|1403.5|1420.15|1404.15|1419.5|1403.5|7
1640003050000|2021-12-20 12:24:10|1419.79|1403.79|1419.5|1403.5|1419.79|1403.79|1419.5|1403.5|2
1640003080000|2021-12-20 12:24:40|1420|1404|1420.5|1404.5|1420.5|1404.5|1420|1404|2
1640003100000|2021-12-20 12:25:00|1420|1404|1420.25|1404.25|1420.5|1404.5|1420|1404|6
1640003110000|2021-12-20 12:25:10|1420.15|1404.15|1420.5|1404.5|1420.5|1404.5|1420|1404|3
1640003120000|2021-12-20 12:25:20|1420.02|1404.02|1420.5|1404.5|1420.5|1404.5|1420.02|1404.02|3
1640003130000|2021-12-20 12:25:30|1420.6|1404.6|1420.58|1404.58|1420.95|1404.95|1420.5|1404.5|7
1640003140000|2021-12-20 12:25:40|1420.5|1404.5|1420.18|1404.18|1420.5|1404.5|1420.18|1404.18|2
1640003150000|2021-12-20 12:25:50|1420.75|1404.75|1420.75|1404.75|1420.75|1404.75|1420.75|1404.75|1
1640003160000|2021-12-20 12:26:00|1420.61|1404.61|1421.1|1405.1|1421.1|1405.1|1420.5|1404.5|5
1640003170000|2021-12-20 12:26:10|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1640003180000|2021-12-20 12:26:20|1421.57|1405.57|1420.5|1404.5|1421.57|1405.57|1420.18|1404.18|11
1640003190000|2021-12-20 12:26:30|1420.8|1404.8|1420.5|1404.5|1420.8|1404.8|1420.5|1404.5|2
1640003200000|2021-12-20 12:26:40|1420.37|1404.37|1420.37|1404.37|1420.5|1404.5|1420.18|1404.18|6
1640003210000|2021-12-20 12:26:50|1420.75|1404.75|1420.5|1404.5|1420.75|1404.75|1420.5|1404.5|2
1640003220000|2021-12-20 12:27:00|1420.8|1404.8|1420.8|1404.8|1420.8|1404.8|1420.8|1404.8|1
1640003230000|2021-12-20 12:27:10|1420.84|1404.84|1420.85|1404.85|1420.95|1404.95|1420.75|1404.75|6
1640003240000|2021-12-20 12:27:20|1420.42|1404.42|1418.5|1402.5|1420.42|1404.42|1418|1402|10
1640003250000|2021-12-20 12:27:30|1418|1402|1418.72|1402.72|1418.72|1402.72|1417.7|1401.7|4
1640003260000|2021-12-20 12:27:40|1418.85|1402.85|1419|1403|1419|1403|1418.85|1402.85|3
1640003270000|2021-12-20 12:27:50|1418.85|1402.85|1418.65|1402.65|1419.35|1403.35|1418.65|1402.65|4
1640003280000|2021-12-20 12:28:00|1418.5|1402.5|1417.05|1401.05|1418.5|1402.5|1416.55|1400.55|6
1640003290000|2021-12-20 12:28:10|1417.5|1401.5|1416.75|1400.75|1417.5|1401.5|1416.75|1400.75|4
1640003300000|2021-12-20 12:28:20|1416.65|1400.65|1416.5|1400.5|1416.65|1400.65|1416.38|1400.38|4
1640003310000|2021-12-20 12:28:30|1415.99|1399.99|1414.3|1398.3|1415.99|1399.99|1413.5|1397.5|12
1640003320000|2021-12-20 12:28:40|1414.4|1398.4|1415|1399|1415.5|1399.5|1414.4|1398.4|9
1640003330000|2021-12-20 12:28:50|1415.5|1399.5|1417|1401|1417|1401|1415.5|1399.5|6
1640003340000|2021-12-20 12:29:00|1417.5|1401.5|1418.5|1402.5|1418.72|1402.72|1417.5|1401.5|6
1640003350000|2021-12-20 12:29:10|1418|1402|1418.4|1402.4|1418.45|1402.45|1418|1402|5
1640003360000|2021-12-20 12:29:20|1418.45|1402.45|1419.19|1403.19|1419.25|1403.25|1418.45|1402.45|11
1640003370000|2021-12-20 12:29:30|1419.69|1403.69|1419|1403|1419.69|1403.69|1418.6|1402.6|7
1640003380000|2021-12-20 12:29:40|1419.1|1403.1|1418.92|1402.92|1419.1|1403.1|1418.92|1402.92|2
1640003390000|2021-12-20 12:29:50|1419.1|1403.1|1419|1403|1419.25|1403.25|1419|1403|6
1640003400000|2021-12-20 12:30:00|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1640003410000|2021-12-20 12:30:10|1419.75|1403.75|1420.5|1404.5|1420.65|1404.65|1419.5|1403.5|7
1640003420000|2021-12-20 12:30:20|1420.55|1404.55|1420.5|1404.5|1420.55|1404.55|1420.5|1404.5|2
1640003440000|2021-12-20 12:30:40|1420|1404|1420|1404|1420.1|1404.1|1420|1404|3
1640003450000|2021-12-20 12:30:50|1419.5|1403.5|1418.5|1402.5|1419.5|1403.5|1417.5|1401.5|8
1640003460000|2021-12-20 12:31:00|1418.1|1402.1|1417.6|1401.6|1418.1|1402.1|1417.6|1401.6|3
1640003470000|2021-12-20 12:31:10|1417.5|1401.5|1416.84|1400.84|1417.5|1401.5|1416.84|1400.84|4
1640003480000|2021-12-20 12:31:20|1416.79|1400.79|1415.5|1399.5|1417|1401|1415.5|1399.5|6
1640003490000|2021-12-20 12:31:30|1415.45|1399.45|1416|1400|1416|1400|1415.45|1399.45|3
1640003500000|2021-12-20 12:31:40|1416.5|1400.5|1416|1400|1416.5|1400.5|1416|1400|4
1640003510000|2021-12-20 12:31:50|1416.45|1400.45|1416.5|1400.5|1416.5|1400.5|1416.45|1400.45|2
1640003520000|2021-12-20 12:32:00|1416|1400|1416|1400|1416|1400|1415.7|1399.7|4
1640003530000|2021-12-20 12:32:10|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1640003540000|2021-12-20 12:32:20|1415|1399|1414.5|1398.5|1415|1399|1414.5|1398.5|2
1640003560000|2021-12-20 12:32:40|1414.9|1398.9|1415|1399|1415|1399|1414.9|1398.9|2
1640003570000|2021-12-20 12:32:50|1414.5|1398.5|1415|1399|1415|1399|1414.5|1398.5|3
1640003580000|2021-12-20 12:33:00|1415.15|1399.15|1415|1399|1415.15|1399.15|1415|1399|2
1640003590000|2021-12-20 12:33:10|1415.5|1399.5|1416.45|1400.45|1416.45|1400.45|1415.5|1399.5|3
1640003600000|2021-12-20 12:33:20|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1640003610000|2021-12-20 12:33:30|1416.15|1400.15|1416.35|1400.35|1416.5|1400.5|1416.15|1400.15|5
1640003620000|2021-12-20 12:33:40|1416.5|1400.5|1417|1401|1417.4|1401.4|1416.5|1400.5|4
1640003630000|2021-12-20 12:33:50|1417.1|1401.1|1418|1402|1418|1402|1417.1|1401.1|3
1640003640000|2021-12-20 12:34:00|1418.5|1402.5|1418.7|1402.7|1418.7|1402.7|1418.5|1402.5|2
1640003650000|2021-12-20 12:34:10|1418.55|1402.55|1418.5|1402.5|1418.55|1402.55|1418.5|1402.5|2
1640003660000|2021-12-20 12:34:20|1418.4|1402.4|1418.5|1402.5|1418.5|1402.5|1418.4|1402.4|2
1640003670000|2021-12-20 12:34:30|1418.39|1402.39|1418.5|1402.5|1418.5|1402.5|1418.39|1402.39|2
1640003700000|2021-12-20 12:35:00|1418.4|1402.4|1418|1402|1418.4|1402.4|1417.6|1401.6|3
1640003710000|2021-12-20 12:35:10|1418.5|1402.5|1418|1402|1418.5|1402.5|1418|1402|3
1640003730000|2021-12-20 12:35:30|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1640003740000|2021-12-20 12:35:40|1418.75|1402.75|1419|1403|1419|1403|1418.75|1402.75|2
1640003750000|2021-12-20 12:35:50|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1640003770000|2021-12-20 12:36:10|1419.9|1403.9|1420.9|1404.9|1420.9|1404.9|1419.9|1403.9|7
1640003780000|2021-12-20 12:36:20|1420.5|1404.5|1421|1405|1421|1405|1420.5|1404.5|4
1640003790000|2021-12-20 12:36:30|1420.75|1404.75|1420.55|1404.55|1420.93|1404.93|1420.5|1404.5|5
1640003800000|2021-12-20 12:36:40|1421|1405|1421|1405|1421|1405|1420.94|1404.94|3
1640003820000|2021-12-20 12:37:00|1420.5|1404.5|1420.5|1404.5|1421|1405|1420.5|1404.5|8
1640003840000|2021-12-20 12:37:20|1420.79|1404.79|1421|1405|1421|1405|1420.79|1404.79|2
1640003850000|2021-12-20 12:37:30|1420.9|1404.9|1420.9|1404.9|1420.9|1404.9|1420.5|1404.5|3
1640003860000|2021-12-20 12:37:40|1420.5|1404.5|1421|1405|1421|1405|1420.5|1404.5|6
1640003870000|2021-12-20 12:37:50|1421.35|1405.35|1422|1406|1422.1|1406.1|1421.35|1405.35|7
1640003880000|2021-12-20 12:38:00|1421.93|1405.93|1422|1406|1422.04|1406.04|1421.8|1405.8|8
1640003890000|2021-12-20 12:38:10|1421.94|1405.94|1422|1406|1422|1406|1421.89|1405.89|4
1640003900000|2021-12-20 12:38:20|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1640003910000|2021-12-20 12:38:30|1422.9|1406.9|1422.5|1406.5|1422.9|1406.9|1422.5|1406.5|8
1640003920000|2021-12-20 12:38:40|1422.13|1406.13|1422.5|1406.5|1423.15|1407.15|1422.13|1406.13|6
1640003940000|2021-12-20 12:39:00|1422.13|1406.13|1422|1406|1422.25|1406.25|1422|1406|4
1640003950000|2021-12-20 12:39:10|1421.92|1405.92|1423.25|1407.25|1423.25|1407.25|1421.92|1405.92|8
1640003960000|2021-12-20 12:39:20|1423|1407|1423.75|1407.75|1423.75|1407.75|1422.73|1406.73|8
1640003970000|2021-12-20 12:39:30|1423.72|1407.72|1424.02|1408.02|1424.2|1408.2|1423.5|1407.5|15
1640003980000|2021-12-20 12:39:40|1423.9|1407.9|1423.9|1407.9|1423.9|1407.9|1423.9|1407.9|1
1640003990000|2021-12-20 12:39:50|1423.92|1407.92|1424|1408|1424|1408|1423.92|1407.92|2
1640004020000|2021-12-20 12:40:20|1423.5|1407.5|1422.21|1406.21|1423.5|1407.5|1422.21|1406.21|4
1640004030000|2021-12-20 12:40:30|1421.76|1405.76|1421.71|1405.71|1421.76|1405.76|1421.59|1405.59|8
1640004040000|2021-12-20 12:40:40|1421.3|1405.3|1420.9|1404.9|1421.3|1405.3|1420.9|1404.9|3
1640004050000|2021-12-20 12:40:50|1420.6|1404.6|1420|1404|1420.6|1404.6|1419.74|1403.74|6
1640004060000|2021-12-20 12:41:00|1419.5|1403.5|1419.5|1403.5|1419.75|1403.75|1419.5|1403.5|3
1640004070000|2021-12-20 12:41:10|1420|1404|1419.5|1403.5|1420|1404|1419.5|1403.5|7
1640004080000|2021-12-20 12:41:20|1419.79|1403.79|1419.7|1403.7|1419.92|1403.92|1419.5|1403.5|13
1640004090000|2021-12-20 12:41:30|1420|1404|1420|1404|1420|1404|1419.7|1403.7|5
1640004100000|2021-12-20 12:41:40|1419.39|1403.39|1419.2|1403.2|1419.39|1403.39|1419.2|1403.2|2
1640004110000|2021-12-20 12:41:50|1418.85|1402.85|1418.85|1402.85|1418.85|1402.85|1418.85|1402.85|1
1640004120000|2021-12-20 12:42:00|1418.75|1402.75|1418.5|1402.5|1418.75|1402.75|1418.15|1402.15|7
1640004160000|2021-12-20 12:42:40|1418|1402|1417.4|1401.4|1418|1402|1417|1401|6
1640004180000|2021-12-20 12:43:00|1417.72|1401.72|1418.3|1402.3|1418.3|1402.3|1417.4|1401.4|6
1640004190000|2021-12-20 12:43:10|1418|1402|1418.5|1402.5|1418.5|1402.5|1418|1402|2
1640004210000|2021-12-20 12:43:30|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1418.45|1402.45|1
1640004220000|2021-12-20 12:43:40|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1640004230000|2021-12-20 12:43:50|1419|1403|1419|1403|1419|1403|1418.88|1402.88|3
1640004240000|2021-12-20 12:44:00|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1640004260000|2021-12-20 12:44:20|1419.43|1403.43|1419.3|1403.3|1419.43|1403.43|1419.3|1403.3|2
1640004270000|2021-12-20 12:44:30|1419.15|1403.15|1418.75|1402.75|1419.25|1403.25|1418.75|1402.75|3
1640004280000|2021-12-20 12:44:40|1418.55|1402.55|1418.5|1402.5|1418.55|1402.55|1418.41|1402.41|4
1640004290000|2021-12-20 12:44:50|1418.04|1402.04|1418|1402|1418.13|1402.13|1418|1402|3
1640004300000|2021-12-20 12:45:00|1417.95|1401.95|1417.2|1401.2|1417.95|1401.95|1416|1400|9
1640004310000|2021-12-20 12:45:10|1417|1401|1417|1401|1417|1401|1417|1401|1
1640004320000|2021-12-20 12:45:20|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1640004330000|2021-12-20 12:45:30|1416.43|1400.43|1416|1400|1416.43|1400.43|1415.92|1399.92|5
1640004340000|2021-12-20 12:45:40|1415.5|1399.5|1414.03|1398.03|1415.5|1399.5|1413.88|1397.88|8
1640004350000|2021-12-20 12:45:50|1414.05|1398.05|1414.5|1398.5|1415|1399|1413.96|1397.96|12
1640004360000|2021-12-20 12:46:00|1414.88|1398.88|1414.5|1398.5|1414.92|1398.92|1414.5|1398.5|5
1640004370000|2021-12-20 12:46:10|1415|1399|1416|1400|1416|1400|1415|1399|4
1640004380000|2021-12-20 12:46:20|1416.5|1400.5|1417|1401|1417|1401|1416.5|1400.5|4
1640004390000|2021-12-20 12:46:30|1417.45|1401.45|1418|1402|1418|1402|1417.45|1401.45|4
1640004400000|2021-12-20 12:46:40|1417.87|1401.87|1418|1402|1418|1402|1417.87|1401.87|2
1640004410000|2021-12-20 12:46:50|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1640004420000|2021-12-20 12:47:00|1418.45|1402.45|1417.5|1401.5|1418.45|1402.45|1417.5|1401.5|4
1640004430000|2021-12-20 12:47:10|1417.33|1401.33|1417.5|1401.5|1417.5|1401.5|1417.32|1401.32|5
1640004440000|2021-12-20 12:47:20|1417.3|1401.3|1417.3|1401.3|1417.3|1401.3|1417.3|1401.3|1
1640004450000|2021-12-20 12:47:30|1417.19|1401.19|1417.25|1401.25|1417.25|1401.25|1417.19|1401.19|2
1640004470000|2021-12-20 12:47:50|1417.45|1401.45|1417.45|1401.45|1417.45|1401.45|1417.45|1401.45|1
1640004480000|2021-12-20 12:48:00|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1640004490000|2021-12-20 12:48:10|1417.9|1401.9|1417.9|1401.9|1417.9|1401.9|1417.9|1401.9|1
1640004500000|2021-12-20 12:48:20|1417.92|1401.92|1418.45|1402.45|1418.64|1402.64|1417.92|1401.92|7
1640004510000|2021-12-20 12:48:30|1418.5|1402.5|1419|1403|1419|1403|1418.5|1402.5|2
1640004520000|2021-12-20 12:48:40|1418.9|1402.9|1418.65|1402.65|1418.92|1402.92|1418.5|1402.5|10
1640004530000|2021-12-20 12:48:50|1419|1403|1419|1403|1419|1403|1419|1403|1
1640004540000|2021-12-20 12:49:00|1418.94|1402.94|1418.94|1402.94|1419.34|1403.34|1418.6|1402.6|6
1640004550000|2021-12-20 12:49:10|1419|1403|1418.65|1402.65|1419|1403|1418.65|1402.65|5
1640004560000|2021-12-20 12:49:20|1419|1403|1418.5|1402.5|1419|1403|1418.5|1402.5|2
1640004580000|2021-12-20 12:49:40|1418.42|1402.42|1418.42|1402.42|1418.5|1402.5|1418.42|1402.42|5
1640004590000|2021-12-20 12:49:50|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1640004610000|2021-12-20 12:50:10|1418.79|1402.79|1419|1403|1419.3|1403.3|1418.5|1402.5|4
1640004620000|2021-12-20 12:50:20|1419.5|1403.5|1420.45|1404.45|1420.45|1404.45|1419.5|1403.5|7
1640004630000|2021-12-20 12:50:30|1420.5|1404.5|1420.75|1404.75|1421.2|1405.2|1420.5|1404.5|3
1640004640000|2021-12-20 12:50:40|1420.87|1404.87|1421.5|1405.5|1421.64|1405.64|1420.87|1404.87|7
1640004650000|2021-12-20 12:50:50|1420.83|1404.83|1420.65|1404.65|1421.28|1405.28|1420.65|1404.65|6
1640004660000|2021-12-20 12:51:00|1420.83|1404.83|1421|1405|1421.28|1405.28|1420.83|1404.83|4
1640004670000|2021-12-20 12:51:10|1420.9|1404.9|1420.89|1404.89|1421|1405|1420.89|1404.89|3
1640004680000|2021-12-20 12:51:20|1420.55|1404.55|1420.5|1404.5|1421|1405|1420.5|1404.5|3
1640004690000|2021-12-20 12:51:30|1420.44|1404.44|1418.6|1402.6|1420.5|1404.5|1418.6|1402.6|7
1640004700000|2021-12-20 12:51:40|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1
1640004720000|2021-12-20 12:52:00|1418.22|1402.22|1418.22|1402.22|1418.22|1402.22|1418.22|1402.22|1
1640004730000|2021-12-20 12:52:10|1418|1402|1417|1401|1418|1402|1416.99|1400.99|7
1640004740000|2021-12-20 12:52:20|1416.6|1400.6|1416.5|1400.5|1416.6|1400.6|1416.5|1400.5|2
1640004750000|2021-12-20 12:52:30|1416.55|1400.55|1417.5|1401.5|1417.5|1401.5|1416.5|1400.5|7
1640004760000|2021-12-20 12:52:40|1417.13|1401.13|1417|1401|1417.13|1401.13|1417|1401|2
1640004770000|2021-12-20 12:52:50|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1640004780000|2021-12-20 12:53:00|1416.72|1400.72|1416.5|1400.5|1416.72|1400.72|1416.5|1400.5|2
1640004790000|2021-12-20 12:53:10|1416.72|1400.72|1416.5|1400.5|1416.72|1400.72|1416.5|1400.5|6
1640004800000|2021-12-20 12:53:20|1417|1401|1417|1401|1417|1401|1417|1401|1
1640004810000|2021-12-20 12:53:30|1416.5|1400.5|1416|1400|1416.5|1400.5|1416|1400|2
1640004820000|2021-12-20 12:53:40|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1640004830000|2021-12-20 12:53:50|1415.75|1399.75|1415.38|1399.38|1415.75|1399.75|1415.38|1399.38|9
1640004840000|2021-12-20 12:54:00|1415.21|1399.21|1415.21|1399.21|1415.21|1399.21|1415.21|1399.21|1
1640004850000|2021-12-20 12:54:10|1415.25|1399.25|1415.3|1399.3|1415.3|1399.3|1415.21|1399.21|3
1640004860000|2021-12-20 12:54:20|1415.21|1399.21|1413.55|1397.55|1415.21|1399.21|1413.55|1397.55|7
1640004870000|2021-12-20 12:54:30|1413.83|1397.83|1414.45|1398.45|1414.45|1398.45|1413.55|1397.55|7
1640004880000|2021-12-20 12:54:40|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1414.43|1398.43|3
1640004890000|2021-12-20 12:54:50|1414.75|1398.75|1415.87|1399.87|1415.87|1399.87|1414.75|1398.75|6
1640004900000|2021-12-20 12:55:00|1416.5|1400.5|1418|1402|1418|1402|1416.5|1400.5|6
1640004910000|2021-12-20 12:55:10|1418.39|1402.39|1418.5|1402.5|1418.5|1402.5|1418.1|1402.1|4
1640004920000|2021-12-20 12:55:20|1418.25|1402.25|1417.5|1401.5|1418.29|1402.29|1417.4|1401.4|6
1640004930000|2021-12-20 12:55:30|1417.92|1401.92|1418|1402|1418|1402|1417.91|1401.91|3
1640004940000|2021-12-20 12:55:40|1417.91|1401.91|1418|1402|1418.5|1402.5|1417.91|1401.91|5
1640004950000|2021-12-20 12:55:50|1418.25|1402.25|1418.02|1402.02|1418.29|1402.29|1417.98|1401.98|6
1640004960000|2021-12-20 12:56:00|1418.4|1402.4|1417|1401|1418.4|1402.4|1416.92|1400.92|8
1640004970000|2021-12-20 12:56:10|1416.5|1400.5|1416|1400|1416.5|1400.5|1416|1400|2
1640004980000|2021-12-20 12:56:20|1415.89|1399.89|1416|1400|1416|1400|1415.89|1399.89|2
1640004990000|2021-12-20 12:56:30|1415.5|1399.5|1415.5|1399.5|1415.9|1399.9|1415.39|1399.39|7
1640005000000|2021-12-20 12:56:40|1415|1399|1414.5|1398.5|1415|1399|1414.5|1398.5|3
1640005010000|2021-12-20 12:56:50|1414.16|1398.16|1414.5|1398.5|1415|1399|1414.16|1398.16|7
1640005020000|2021-12-20 12:57:00|1414.36|1398.36|1414.16|1398.16|1414.36|1398.36|1414.16|1398.16|2
1640005030000|2021-12-20 12:57:10|1414.06|1398.06|1414.05|1398.05|1414.35|1398.35|1413.95|1397.95|9
1640005040000|2021-12-20 12:57:20|1414.5|1398.5|1414.75|1398.75|1414.75|1398.75|1414.2|1398.2|5
1640005050000|2021-12-20 12:57:30|1414.88|1398.88|1415.75|1399.75|1415.95|1399.95|1414.88|1398.88|10
1640005060000|2021-12-20 12:57:40|1415.5|1399.5|1415.94|1399.94|1416|1400|1415.5|1399.5|4
1640005070000|2021-12-20 12:57:50|1416|1400|1416|1400|1416.07|1400.07|1416|1400|3
1640005090000|2021-12-20 12:58:10|1416.5|1400.5|1417|1401|1417|1401|1416.5|1400.5|2
1640005100000|2021-12-20 12:58:20|1417.3|1401.3|1417.3|1401.3|1417.3|1401.3|1417.3|1401.3|1
1640005110000|2021-12-20 12:58:30|1417|1401|1417|1401|1417|1401|1417|1401|1
1640005120000|2021-12-20 12:58:40|1416.5|1400.5|1417|1401|1417|1401|1416.5|1400.5|6
1640005140000|2021-12-20 12:59:00|1417.35|1401.35|1417|1401|1417.35|1401.35|1417|1401|2
1640005150000|2021-12-20 12:59:10|1417.4|1401.4|1417.4|1401.4|1417.4|1401.4|1417.4|1401.4|1
1640005160000|2021-12-20 12:59:20|1417.08|1401.08|1417|1401|1417.08|1401.08|1417|1401|2
1640005170000|2021-12-20 12:59:30|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1640005180000|2021-12-20 12:59:40|1417.1|1401.1|1417.5|1401.5|1417.5|1401.5|1417.1|1401.1|2
1640005190000|2021-12-20 12:59:50|1417.1|1401.1|1416.5|1400.5|1417.1|1401.1|1416.5|1400.5|6
1640005200000|2021-12-20 13:00:00|1416.1|1400.1|1417|1401|1417.3|1401.3|1416.1|1400.1|7
1640005210000|2021-12-20 13:00:10|1417.5|1401.5|1417.9|1401.9|1417.93|1401.93|1417.5|1401.5|9
1640005220000|2021-12-20 13:00:20|1417.6|1401.6|1417.5|1401.5|1417.9|1401.9|1417.5|1401.5|4
1640005230000|2021-12-20 13:00:30|1417|1401|1416.82|1400.82|1417.22|1401.22|1416.79|1400.79|5
1640005240000|2021-12-20 13:00:40|1417.03|1401.03|1417.22|1401.22|1417.45|1401.45|1417|1401|5
1640005250000|2021-12-20 13:00:50|1417.72|1401.72|1417.72|1401.72|1417.72|1401.72|1417.72|1401.72|1
1640005260000|2021-12-20 13:01:00|1417.75|1401.75|1417|1401|1417.75|1401.75|1416.75|1400.75|5
1640005270000|2021-12-20 13:01:10|1417.1|1401.1|1416.5|1400.5|1417.35|1401.35|1416.5|1400.5|8
1640005280000|2021-12-20 13:01:20|1416|1400|1415|1399|1416|1400|1415|1399|8
1640005290000|2021-12-20 13:01:30|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.1|1399.1|3
1640005300000|2021-12-20 13:01:40|1415.4|1399.4|1415.22|1399.22|1415.4|1399.4|1415|1399|3
1640005310000|2021-12-20 13:01:50|1415|1399|1414.55|1398.55|1415.5|1399.5|1414.55|1398.55|4
1640005320000|2021-12-20 13:02:00|1414.5|1398.5|1413.9|1397.9|1414.5|1398.5|1413.9|1397.9|5
1640005330000|2021-12-20 13:02:10|1413.5|1397.5|1412.55|1396.55|1413.5|1397.5|1412.39|1396.39|6
1640005340000|2021-12-20 13:02:20|1412.6|1396.6|1412.6|1396.6|1412.6|1396.6|1412.6|1396.6|1
1640005350000|2021-12-20 13:02:30|1412.55|1396.55|1412.55|1396.55|1412.55|1396.55|1412.55|1396.55|1
1640005360000|2021-12-20 13:02:40|1412.52|1396.52|1412.52|1396.52|1412.55|1396.55|1412.52|1396.52|5
1640005370000|2021-12-20 13:02:50|1412.55|1396.55|1411.5|1395.5|1412.55|1396.55|1411.41|1395.41|6
1640005380000|2021-12-20 13:03:00|1412|1396|1412|1396|1412.45|1396.45|1412|1396|3
1640005390000|2021-12-20 13:03:10|1411.5|1395.5|1411.4|1395.4|1411.5|1395.5|1410.8|1394.8|13
1640005400000|2021-12-20 13:03:20|1411.32|1395.32|1411.32|1395.32|1411.32|1395.32|1410.72|1394.72|4
1640005410000|2021-12-20 13:03:30|1410.85|1394.85|1411.1|1395.1|1411.32|1395.32|1410.85|1394.85|7
1640005420000|2021-12-20 13:03:40|1411.31|1395.31|1411.5|1395.5|1411.5|1395.5|1411.3|1395.3|4
1640005430000|2021-12-20 13:03:50|1411.45|1395.45|1411.57|1395.57|1411.76|1395.76|1411.32|1395.32|6
1640005440000|2021-12-20 13:04:00|1411.61|1395.61|1412.5|1396.5|1412.63|1396.63|1411.61|1395.61|8
1640005450000|2021-12-20 13:04:10|1412.23|1396.23|1412.2|1396.2|1412.23|1396.23|1412.09|1396.09|3
1640005460000|2021-12-20 13:04:20|1412.35|1396.35|1412.23|1396.23|1412.35|1396.35|1412.23|1396.23|2
1640005470000|2021-12-20 13:04:30|1411.85|1395.85|1411.77|1395.77|1412.25|1396.25|1411.5|1395.5|12
1640005480000|2021-12-20 13:04:40|1411.59|1395.59|1411.59|1395.59|1411.59|1395.59|1411.59|1395.59|1
1640005490000|2021-12-20 13:04:50|1411.84|1395.84|1411.92|1395.92|1412.19|1396.19|1411.84|1395.84|7
1640005500000|2021-12-20 13:05:00|1412.35|1396.35|1412.12|1396.12|1412.5|1396.5|1412.12|1396.12|6
1640005510000|2021-12-20 13:05:10|1411.75|1395.75|1411.82|1395.82|1411.82|1395.82|1411.75|1395.75|2
1640005520000|2021-12-20 13:05:20|1411.75|1395.75|1412.84|1396.84|1412.84|1396.84|1411.75|1395.75|9
1640005530000|2021-12-20 13:05:30|1413.5|1397.5|1414|1398|1414.1|1398.1|1413.5|1397.5|7
1640005540000|2021-12-20 13:05:40|1414.05|1398.05|1414|1398|1414.05|1398.05|1414|1398|2
1640005550000|2021-12-20 13:05:50|1414.4|1398.4|1415|1399|1415.1|1399.1|1414.4|1398.4|5
1640005560000|2021-12-20 13:06:00|1414.9|1398.9|1414.4|1398.4|1414.9|1398.9|1414.4|1398.4|4
1640005570000|2021-12-20 13:06:10|1414.16|1398.16|1414.16|1398.16|1414.76|1398.76|1414.16|1398.16|8
1640005580000|2021-12-20 13:06:20|1414.25|1398.25|1414.72|1398.72|1414.72|1398.72|1414.16|1398.16|4
1640005590000|2021-12-20 13:06:30|1415|1399|1415|1399|1415|1399|1414.16|1398.16|10
1640005600000|2021-12-20 13:06:40|1414.9|1398.9|1415.19|1399.19|1415.25|1399.25|1414.5|1398.5|7
1640005610000|2021-12-20 13:06:50|1415|1399|1415.57|1399.57|1416|1400|1415|1399|11
1640005620000|2021-12-20 13:07:00|1415.85|1399.85|1415.5|1399.5|1416|1400|1415.5|1399.5|8
1640005630000|2021-12-20 13:07:10|1416|1400|1415.5|1399.5|1416|1400|1415.5|1399.5|8
1640005640000|2021-12-20 13:07:20|1415.79|1399.79|1415.74|1399.74|1415.79|1399.79|1415.5|1399.5|4
1640005650000|2021-12-20 13:07:30|1415.79|1399.79|1415.72|1399.72|1416|1400|1415.5|1399.5|9
1640005660000|2021-12-20 13:07:40|1415.79|1399.79|1415.81|1399.81|1416.03|1400.03|1415.53|1399.53|6
1640005670000|2021-12-20 13:07:50|1415.53|1399.53|1415.81|1399.81|1415.81|1399.81|1415.53|1399.53|2
1640005680000|2021-12-20 13:08:00|1415.79|1399.79|1416.2|1400.2|1416.2|1400.2|1415.79|1399.79|7
1640005690000|2021-12-20 13:08:10|1416.25|1400.25|1416.15|1400.15|1416.25|1400.25|1416.15|1400.15|2
1640005720000|2021-12-20 13:08:40|1416.25|1400.25|1416.25|1400.25|1416.25|1400.25|1416.25|1400.25|1
1640005730000|2021-12-20 13:08:50|1416.4|1400.4|1417|1401|1417.45|1401.45|1416.4|1400.4|6
1640005740000|2021-12-20 13:09:00|1417.1|1401.1|1417|1401|1417.4|1401.4|1417|1401|3
1640005750000|2021-12-20 13:09:10|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.41|1401.41|3
1640005760000|2021-12-20 13:09:20|1417.41|1401.41|1417.32|1401.32|1417.41|1401.41|1417.32|1401.32|2
1640005770000|2021-12-20 13:09:30|1417.42|1401.42|1417.29|1401.29|1417.5|1401.5|1417.29|1401.29|4
1640005780000|2021-12-20 13:09:40|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1417.5|1401.5|1
1640005800000|2021-12-20 13:10:00|1417.6|1401.6|1417.53|1401.53|1417.6|1401.6|1417.53|1401.53|2
1640005810000|2021-12-20 13:10:10|1417.52|1401.52|1418.15|1402.15|1418.25|1402.25|1417.52|1401.52|7
1640005820000|2021-12-20 13:10:20|1418.16|1402.16|1418.5|1402.5|1418.55|1402.55|1418.16|1402.16|4
1640005830000|2021-12-20 13:10:30|1418.6|1402.6|1419.75|1403.75|1419.95|1403.95|1418.5|1402.5|11
1640005840000|2021-12-20 13:10:40|1420|1404|1420|1404|1420.5|1404.5|1420|1404|8
1640005850000|2021-12-20 13:10:50|1420.08|1404.08|1420|1404|1420.4|1404.4|1420|1404|3
1640005860000|2021-12-20 13:11:00|1419.94|1403.94|1420|1404|1420|1404|1419.94|1403.94|2
1640005870000|2021-12-20 13:11:10|1419.5|1403.5|1419|1403|1419.81|1403.81|1419|1403|4
1640005880000|2021-12-20 13:11:20|1418.5|1402.5|1418.92|1402.92|1418.92|1402.92|1418.5|1402.5|2
1640005890000|2021-12-20 13:11:30|1418.79|1402.79|1419|1403|1419|1403|1418.75|1402.75|4
1640005900000|2021-12-20 13:11:40|1418.81|1402.81|1419.75|1403.75|1419.88|1403.88|1418.81|1402.81|6
1640005910000|2021-12-20 13:11:50|1419.5|1403.5|1420.4|1404.4|1420.4|1404.4|1419.5|1403.5|4
1640005920000|2021-12-20 13:12:00|1420.5|1404.5|1420.79|1404.79|1421|1405|1420.5|1404.5|9
1640005930000|2021-12-20 13:12:10|1421.25|1405.25|1421|1405|1421.25|1405.25|1420.5|1404.5|8
1640005940000|2021-12-20 13:12:20|1421.4|1405.4|1420.82|1404.82|1421.4|1405.4|1420.82|1404.82|8
1640005950000|2021-12-20 13:12:30|1421|1405|1420.75|1404.75|1421|1405|1420.5|1404.5|3
1640005960000|2021-12-20 13:12:40|1421|1405|1421|1405|1421|1405|1421|1405|1
1640005980000|2021-12-20 13:13:00|1421.45|1405.45|1421.72|1405.72|1421.72|1405.72|1421.45|1405.45|6
1640005990000|2021-12-20 13:13:10|1421.5|1405.5|1421.5|1405.5|1421.72|1405.72|1421.5|1405.5|5
1640006000000|2021-12-20 13:13:20|1421.42|1405.42|1420.51|1404.51|1421.42|1405.42|1420.51|1404.51|5
1640006010000|2021-12-20 13:13:30|1420.15|1404.15|1420.3|1404.3|1420.3|1404.3|1420.15|1404.15|4
1640006020000|2021-12-20 13:13:40|1420.22|1404.22|1420.75|1404.75|1420.76|1404.76|1420.22|1404.22|8
1640006030000|2021-12-20 13:13:50|1420.76|1404.76|1420.5|1404.5|1420.76|1404.76|1420.5|1404.5|3
1640006040000|2021-12-20 13:14:00|1421|1405|1421.4|1405.4|1421.4|1405.4|1421|1405|2
1640006050000|2021-12-20 13:14:10|1421.39|1405.39|1421.85|1405.85|1422.15|1406.15|1421.1|1405.1|6
1640006060000|2021-12-20 13:14:20|1421.79|1405.79|1422.72|1406.72|1422.85|1406.85|1421.79|1405.79|11
1640006070000|2021-12-20 13:14:30|1422.5|1406.5|1423|1407|1423.3|1407.3|1422.5|1406.5|10
1640006080000|2021-12-20 13:14:40|1423.15|1407.15|1424|1408|1424.13|1408.13|1423.05|1407.05|7
1640006090000|2021-12-20 13:14:50|1423.92|1407.92|1423.35|1407.35|1424|1408|1423.35|1407.35|12
1640006100000|2021-12-20 13:15:00|1423.69|1407.69|1423.98|1407.98|1423.98|1407.98|1423.69|1407.69|5
1640006110000|2021-12-20 13:15:10|1423.73|1407.73|1423.48|1407.48|1423.75|1407.75|1423.48|1407.48|9
1640006120000|2021-12-20 13:15:20|1423.69|1407.69|1423.76|1407.76|1423.98|1407.98|1423.48|1407.48|19
1640006130000|2021-12-20 13:15:30|1423.98|1407.98|1424.5|1408.5|1424.5|1408.5|1423.98|1407.98|2
1640006140000|2021-12-20 13:15:40|1424.72|1408.72|1425.34|1409.34|1425.45|1409.45|1424.72|1408.72|6
1640006150000|2021-12-20 13:15:50|1425.4|1409.4|1426|1410|1426.25|1410.25|1425.4|1409.4|9
1640006160000|2021-12-20 13:16:00|1426.59|1410.59|1426.92|1410.92|1427.2|1411.2|1426.5|1410.5|12
1640006170000|2021-12-20 13:16:10|1426.5|1410.5|1425.5|1409.5|1426.5|1410.5|1425.5|1409.5|7
1640006180000|2021-12-20 13:16:20|1425.57|1409.57|1426.36|1410.36|1426.36|1410.36|1425.5|1409.5|4
1640006190000|2021-12-20 13:16:30|1426.16|1410.16|1426.16|1410.16|1426.16|1410.16|1426.16|1410.16|1
1640006200000|2021-12-20 13:16:40|1426.36|1410.36|1426.36|1410.36|1427|1411|1426.36|1410.36|14
1640006210000|2021-12-20 13:16:50|1425.8|1409.8|1425|1409|1425.8|1409.8|1424.5|1408.5|7
1640006220000|2021-12-20 13:17:00|1424.5|1408.5|1424|1408|1424.5|1408.5|1423.5|1407.5|12
1640006230000|2021-12-20 13:17:10|1424.32|1408.32|1423.7|1407.7|1424.5|1408.5|1423.7|1407.7|6
1640006240000|2021-12-20 13:17:20|1423.5|1407.5|1423.5|1407.5|1423.98|1407.98|1423.48|1407.48|11
1640006250000|2021-12-20 13:17:30|1423.92|1407.92|1423.4|1407.4|1423.92|1407.92|1423.32|1407.32|5
1640006260000|2021-12-20 13:17:40|1422.5|1406.5|1423.3|1407.3|1423.3|1407.3|1422.5|1406.5|4
1640006270000|2021-12-20 13:17:50|1422.8|1406.8|1422.5|1406.5|1422.8|1406.8|1422.5|1406.5|2
1640006280000|2021-12-20 13:18:00|1422.57|1406.57|1422.9|1406.9|1423.07|1407.07|1422.57|1406.57|3
1640006290000|2021-12-20 13:18:10|1422.5|1406.5|1423|1407|1423.4|1407.4|1422.5|1406.5|3
1640006310000|2021-12-20 13:18:30|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.44|1406.44|3
1640006320000|2021-12-20 13:18:40|1422.44|1406.44|1422.1|1406.1|1422.44|1406.44|1422.1|1406.1|2
1640006330000|2021-12-20 13:18:50|1422.5|1406.5|1421.5|1405.5|1422.5|1406.5|1421.5|1405.5|8
1640006340000|2021-12-20 13:19:00|1421.31|1405.31|1421.13|1405.13|1421.44|1405.44|1421.13|1405.13|3
1640006350000|2021-12-20 13:19:10|1421.5|1405.5|1421.5|1405.5|1421.75|1405.75|1421.13|1405.13|7
1640006360000|2021-12-20 13:19:20|1421.75|1405.75|1421.79|1405.79|1422|1406|1421.37|1405.37|11
1640006370000|2021-12-20 13:19:30|1421.5|1405.5|1421.35|1405.35|1421.79|1405.79|1421.35|1405.35|5
1640006380000|2021-12-20 13:19:40|1421.77|1405.77|1421.35|1405.35|1421.77|1405.77|1421.35|1405.35|10
1640006390000|2021-12-20 13:19:50|1421.5|1405.5|1421|1405|1421.5|1405.5|1421|1405|2
1640006400000|2021-12-20 13:20:00|1421.13|1405.13|1421|1405|1421.13|1405.13|1421|1405|2
1640006410000|2021-12-20 13:20:10|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1640006430000|2021-12-20 13:20:30|1420.01|1404.01|1420.01|1404.01|1420.01|1404.01|1420.01|1404.01|1
1640006440000|2021-12-20 13:20:40|1420.39|1404.39|1419.89|1403.89|1420.45|1404.45|1419.89|1403.89|6
1640006450000|2021-12-20 13:20:50|1419.79|1403.79|1419.33|1403.33|1419.79|1403.79|1419.33|1403.33|4
1640006460000|2021-12-20 13:21:00|1419.61|1403.61|1419.37|1403.37|1420|1404|1419.37|1403.37|7
1640006470000|2021-12-20 13:21:10|1419.25|1403.25|1419.1|1403.1|1419.5|1403.5|1419.1|1403.1|6
1640006480000|2021-12-20 13:21:20|1418.46|1402.46|1417.5|1401.5|1418.5|1402.5|1417.41|1401.41|8
1640006490000|2021-12-20 13:21:30|1418|1402|1417.9|1401.9|1418|1402|1417.9|1401.9|2
1640006500000|2021-12-20 13:21:40|1417.5|1401.5|1418|1402|1418|1402|1417.5|1401.5|4
1640006510000|2021-12-20 13:21:50|1417.91|1401.91|1421.1|1405.1|1421.2|1405.2|1417.91|1401.91|11
1640006520000|2021-12-20 13:22:00|1421.26|1405.26|1421|1405|1421.35|1405.35|1421|1405|4
1640006530000|2021-12-20 13:22:10|1421.14|1405.14|1421|1405|1421.14|1405.14|1421|1405|2
1640006540000|2021-12-20 13:22:20|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.44|1405.44|3
1640006550000|2021-12-20 13:22:30|1421.18|1405.18|1422|1406|1422.25|1406.25|1421.18|1405.18|6
1640006570000|2021-12-20 13:22:50|1422.39|1406.39|1423|1407|1423|1407|1422.01|1406.01|7
1640006580000|2021-12-20 13:23:00|1423.08|1407.08|1424|1408|1424.11|1408.11|1423|1407|9
1640006590000|2021-12-20 13:23:10|1423.94|1407.94|1424|1408|1424.19|1408.19|1423.94|1407.94|4
1640006610000|2021-12-20 13:23:30|1424.6|1408.6|1424.5|1408.5|1424.6|1408.6|1424.5|1408.5|2
1640006620000|2021-12-20 13:23:40|1425.4|1409.4|1425|1409|1425.4|1409.4|1425|1409|3
1640006630000|2021-12-20 13:23:50|1426.1|1410.1|1426|1410|1426.1|1410.1|1425.43|1409.43|12
1640006640000|2021-12-20 13:24:00|1425.88|1409.88|1426.37|1410.37|1426.6|1410.6|1425.81|1409.81|11
1640006650000|2021-12-20 13:24:10|1426.31|1410.31|1426.5|1410.5|1427.15|1411.15|1426.31|1410.31|15
1640006660000|2021-12-20 13:24:20|1426.79|1410.79|1426.79|1410.79|1427.2|1411.2|1426.5|1410.5|8
1640006670000|2021-12-20 13:24:30|1426.5|1410.5|1426.5|1410.5|1426.79|1410.79|1426.5|1410.5|3
1640006680000|2021-12-20 13:24:40|1426.92|1410.92|1426.5|1410.5|1426.92|1410.92|1426.5|1410.5|8
1640006690000|2021-12-20 13:24:50|1426.35|1410.35|1426.35|1410.35|1426.35|1410.35|1426.35|1410.35|1
1640006700000|2021-12-20 13:25:00|1426.06|1410.06|1426|1410|1426.06|1410.06|1425.78|1409.78|9
1640006710000|2021-12-20 13:25:10|1426.08|1410.08|1426.5|1410.5|1426.5|1410.5|1426.08|1410.08|3
1640006720000|2021-12-20 13:25:20|1426.88|1410.88|1425.91|1409.91|1427|1411|1425.91|1409.91|12
1640006730000|2021-12-20 13:25:30|1425.28|1409.28|1425.53|1409.53|1425.78|1409.78|1425.21|1409.21|10
1640006740000|2021-12-20 13:25:40|1426|1410|1425.57|1409.57|1426|1410|1425.57|1409.57|9
1640006750000|2021-12-20 13:25:50|1425.79|1409.79|1426|1410|1426|1410|1425.5|1409.5|4
1640006760000|2021-12-20 13:26:00|1426.5|1410.5|1427|1411|1427.07|1411.07|1426.5|1410.5|4
1640006770000|2021-12-20 13:26:10|1426.94|1410.94|1427.92|1411.92|1428|1412|1426.94|1410.94|11
1640006780000|2021-12-20 13:26:20|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1427.5|1411.5|1
1640006790000|2021-12-20 13:26:30|1426.96|1410.96|1426.77|1410.77|1427.17|1411.17|1426.77|1410.77|17
1640006800000|2021-12-20 13:26:40|1426.46|1410.46|1426.79|1410.79|1427|1411|1426.46|1410.46|17
1640006810000|2021-12-20 13:26:50|1426.5|1410.5|1426|1410|1426.79|1410.79|1426|1410|6
1640006820000|2021-12-20 13:27:00|1425.72|1409.72|1425.72|1409.72|1425.72|1409.72|1425.72|1409.72|1
1640006830000|2021-12-20 13:27:10|1426|1410|1425.38|1409.38|1426|1410|1425.38|1409.38|4
1640006840000|2021-12-20 13:27:20|1425.26|1409.26|1425|1409|1425.26|1409.26|1425|1409|3
1640006860000|2021-12-20 13:27:40|1424.79|1408.79|1424.79|1408.79|1424.79|1408.79|1424.79|1408.79|1
1640006870000|2021-12-20 13:27:50|1424.5|1408.5|1424.5|1408.5|1424.79|1408.79|1424.5|1408.5|3
1640006880000|2021-12-20 13:28:00|1424.75|1408.75|1424.75|1408.75|1424.75|1408.75|1424.5|1408.5|3
1640006890000|2021-12-20 13:28:10|1425|1409|1425.27|1409.27|1425.4|1409.4|1425|1409|4
1640006900000|2021-12-20 13:28:20|1425.35|1409.35|1426|1410|1426|1410|1425.27|1409.27|8
1640006910000|2021-12-20 13:28:30|1426.22|1410.22|1427.45|1411.45|1427.45|1411.45|1426.22|1410.22|5
1640006920000|2021-12-20 13:28:40|1427.3|1411.3|1427.3|1411.3|1427.3|1411.3|1427.3|1411.3|1
1640006930000|2021-12-20 13:28:50|1427|1411|1426.33|1410.33|1427|1411|1426.33|1410.33|3
1640006940000|2021-12-20 13:29:00|1426|1410|1426|1410|1426.08|1410.08|1426|1410|3
1640006950000|2021-12-20 13:29:10|1425.79|1409.79|1425.5|1409.5|1425.79|1409.79|1425.5|1409.5|2
1640006960000|2021-12-20 13:29:20|1424.96|1408.96|1424.41|1408.41|1424.96|1408.96|1424.41|1408.41|3
1640006970000|2021-12-20 13:29:30|1424.07|1408.07|1424.22|1408.22|1424.41|1408.41|1423.47|1407.47|8
1640006980000|2021-12-20 13:29:40|1423.91|1407.91|1424.22|1408.22|1424.22|1408.22|1423.91|1407.91|4
1640006990000|2021-12-20 13:29:50|1423.7|1407.7|1424.17|1408.17|1424.41|1408.41|1423.5|1407.5|9
1640007000000|2021-12-20 13:30:00|1423.75|1407.75|1423.5|1407.5|1423.75|1407.75|1423.45|1407.45|4
1640007010000|2021-12-20 13:30:10|1423.51|1407.51|1422|1406|1423.51|1407.51|1422|1406|7
1640007020000|2021-12-20 13:30:20|1422.22|1406.22|1422.79|1406.79|1422.79|1406.79|1422.22|1406.22|4
1640007030000|2021-12-20 13:30:30|1422.5|1406.5|1422|1406|1422.5|1406.5|1422|1406|3
1640007040000|2021-12-20 13:30:40|1422.3|1406.3|1422.25|1406.25|1422.5|1406.5|1421.5|1405.5|10
1640007060000|2021-12-20 13:31:00|1422.4|1406.4|1421.92|1405.92|1422.4|1406.4|1421.92|1405.92|4
1640007070000|2021-12-20 13:31:10|1421.42|1405.42|1421.42|1405.42|1421.42|1405.42|1421.42|1405.42|1
1640007080000|2021-12-20 13:31:20|1421.32|1405.32|1420.5|1404.5|1421.32|1405.32|1420.5|1404.5|3
1640007090000|2021-12-20 13:31:30|1420|1404|1419|1403|1420|1404|1418.94|1402.94|6
1640007100000|2021-12-20 13:31:40|1419.13|1403.13|1419.5|1403.5|1419.5|1403.5|1418.65|1402.65|9
1640007110000|2021-12-20 13:31:50|1419.79|1403.79|1421|1405|1421|1405|1419.79|1403.79|7
1640007120000|2021-12-20 13:32:00|1421.35|1405.35|1420.5|1404.5|1421.35|1405.35|1420.5|1404.5|5
1640007130000|2021-12-20 13:32:10|1419.91|1403.91|1420|1404|1420.2|1404.2|1419.5|1403.5|9
1640007140000|2021-12-20 13:32:20|1420.35|1404.35|1420.69|1404.69|1420.69|1404.69|1419.5|1403.5|7
1640007150000|2021-12-20 13:32:30|1420.5|1404.5|1420.09|1404.09|1420.5|1404.5|1420.09|1404.09|5
1640007160000|2021-12-20 13:32:40|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1420.5|1404.5|1
1640007170000|2021-12-20 13:32:50|1420.42|1404.42|1420.4|1404.4|1420.5|1404.5|1420|1404|6
1640007200000|2021-12-20 13:33:20|1420|1404|1420|1404|1420|1404|1420|1404|1
1640007220000|2021-12-20 13:33:40|1419|1403|1419|1403|1419|1403|1418.65|1402.65|3
1640007230000|2021-12-20 13:33:50|1419.13|1403.13|1419|1403|1419.13|1403.13|1419|1403|2
1640007250000|2021-12-20 13:34:10|1418.5|1402.5|1419.4|1403.4|1419.4|1403.4|1418.5|1402.5|5
1640007260000|2021-12-20 13:34:20|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1419.5|1403.5|1
1640007290000|2021-12-20 13:34:50|1419.56|1403.56|1419.5|1403.5|1419.56|1403.56|1419.5|1403.5|2
1640007300000|2021-12-20 13:35:00|1420|1404|1420|1404|1420.35|1404.35|1420|1404|3
1640007310000|2021-12-20 13:35:10|1420.19|1404.19|1421.4|1405.4|1421.4|1405.4|1420.19|1404.19|3
1640007320000|2021-12-20 13:35:20|1421.6|1405.6|1421.94|1405.94|1421.94|1405.94|1421.6|1405.6|2
1640007330000|2021-12-20 13:35:30|1422.15|1406.15|1422.5|1406.5|1422.5|1406.5|1422|1406|4
1640007340000|2021-12-20 13:35:40|1422.25|1406.25|1422|1406|1422.5|1406.5|1422|1406|7
1640007360000|2021-12-20 13:36:00|1422.15|1406.15|1422|1406|1422.15|1406.15|1422|1406|2
1640007370000|2021-12-20 13:36:10|1422.35|1406.35|1422|1406|1422.35|1406.35|1422|1406|2
1640007380000|2021-12-20 13:36:20|1421.9|1405.9|1422.5|1406.5|1422.5|1406.5|1421.9|1405.9|4
1640007390000|2021-12-20 13:36:30|1422.79|1406.79|1422.79|1406.79|1422.79|1406.79|1422.79|1406.79|1
1640007400000|2021-12-20 13:36:40|1423.13|1407.13|1425.5|1409.5|1425.5|1409.5|1423.13|1407.13|11
1640007410000|2021-12-20 13:36:50|1425.39|1409.39|1424.77|1408.77|1425.39|1409.39|1424.35|1408.35|8
1640007420000|2021-12-20 13:37:00|1424.35|1408.35|1425|1409|1425.13|1409.13|1424.35|1408.35|9
1640007440000|2021-12-20 13:37:20|1425.41|1409.41|1424.5|1408.5|1425.41|1409.41|1424.5|1408.5|5
1640007450000|2021-12-20 13:37:30|1424.44|1408.44|1424|1408|1424.44|1408.44|1424|1408|3
1640007480000|2021-12-20 13:38:00|1423.5|1407.5|1423.58|1407.58|1424|1408|1423.5|1407.5|6
1640007490000|2021-12-20 13:38:10|1423.86|1407.86|1423.54|1407.54|1423.86|1407.86|1423.36|1407.36|17
1640007500000|2021-12-20 13:38:20|1423.36|1407.36|1423.5|1407.5|1423.79|1407.79|1423.36|1407.36|5
1640007510000|2021-12-20 13:38:30|1423.61|1407.61|1423.79|1407.79|1423.79|1407.79|1423.5|1407.5|4
1640007520000|2021-12-20 13:38:40|1424.4|1408.4|1424|1408|1424.4|1408.4|1424|1408|3
1640007530000|2021-12-20 13:38:50|1423.5|1407.5|1423.35|1407.35|1423.5|1407.5|1422.8|1406.8|4
1640007540000|2021-12-20 13:39:00|1423.5|1407.5|1423.5|1407.5|1423.65|1407.65|1423.5|1407.5|3
1640007550000|2021-12-20 13:39:10|1423.7|1407.7|1423.55|1407.55|1424|1408|1423.5|1407.5|5
1640007570000|2021-12-20 13:39:30|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1640007590000|2021-12-20 13:39:50|1423.65|1407.65|1423.65|1407.65|1423.65|1407.65|1423.65|1407.65|1
1640007600000|2021-12-20 13:40:00|1423.5|1407.5|1424.5|1408.5|1424.5|1408.5|1423.5|1407.5|5
1640007610000|2021-12-20 13:40:10|1424.69|1408.69|1425.95|1409.95|1425.95|1409.95|1424.69|1408.69|7
1640007620000|2021-12-20 13:40:20|1425.7|1409.7|1426|1410|1426.45|1410.45|1425.7|1409.7|7
1640007630000|2021-12-20 13:40:30|1426.03|1410.03|1425.94|1409.94|1426.03|1410.03|1425.94|1409.94|3
1640007640000|2021-12-20 13:40:40|1426|1410|1426|1410|1426.25|1410.25|1426|1410|3
1640007650000|2021-12-20 13:40:50|1426.1|1410.1|1426|1410|1426.1|1410.1|1425.92|1409.92|5
1640007660000|2021-12-20 13:41:00|1425.92|1409.92|1426.79|1410.79|1426.79|1410.79|1425.92|1409.92|9
1640007670000|2021-12-20 13:41:10|1426.5|1410.5|1426|1410|1426.82|1410.82|1426|1410|7
1640007680000|2021-12-20 13:41:20|1425.5|1409.5|1425|1409|1425.5|1409.5|1425|1409|2
1640007690000|2021-12-20 13:41:30|1425.3|1409.3|1425|1409|1425.3|1409.3|1425|1409|2
1640007720000|2021-12-20 13:42:00|1424.94|1408.94|1425|1409|1425|1409|1424.6|1408.6|3
1640007730000|2021-12-20 13:42:10|1425.1|1409.1|1425|1409|1425.1|1409.1|1424.8|1408.8|5
1640007740000|2021-12-20 13:42:20|1425.43|1409.43|1425.5|1409.5|1425.5|1409.5|1425.43|1409.43|2
1640007750000|2021-12-20 13:42:30|1425.46|1409.46|1425.46|1409.46|1425.46|1409.46|1425.46|1409.46|1
1640007760000|2021-12-20 13:42:40|1425.5|1409.5|1426|1410|1426|1410|1425.5|1409.5|2
1640007770000|2021-12-20 13:42:50|1426.45|1410.45|1425.5|1409.5|1426.45|1410.45|1425.4|1409.4|6
1640007780000|2021-12-20 13:43:00|1425.44|1409.44|1425.5|1409.5|1425.5|1409.5|1425.44|1409.44|2
1640007790000|2021-12-20 13:43:10|1426|1410|1426|1410|1426|1410|1426|1410|1
1640007800000|2021-12-20 13:43:20|1425.5|1409.5|1425.35|1409.35|1425.5|1409.5|1425.35|1409.35|2
1640007810000|2021-12-20 13:43:30|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1640007820000|2021-12-20 13:43:40|1425|1409|1425|1409|1425|1409|1425|1409|1
1640007830000|2021-12-20 13:43:50|1424.87|1408.87|1422.94|1406.94|1424.87|1408.87|1422.94|1406.94|6
1640007840000|2021-12-20 13:44:00|1423|1407|1422.9|1406.9|1423|1407|1422.5|1406.5|3
1640007850000|2021-12-20 13:44:10|1423|1407|1422.5|1406.5|1423|1407|1422.5|1406.5|6
1640007860000|2021-12-20 13:44:20|1422.7|1406.7|1422.5|1406.5|1423|1407|1422.5|1406.5|3
1640007870000|2021-12-20 13:44:30|1422.79|1406.79|1422.5|1406.5|1422.79|1406.79|1422.5|1406.5|4
1640007880000|2021-12-20 13:44:40|1422.45|1406.45|1422.5|1406.5|1422.5|1406.5|1422.45|1406.45|2
1640007900000|2021-12-20 13:45:00|1422.44|1406.44|1422.5|1406.5|1422.5|1406.5|1422.44|1406.44|2
1640007910000|2021-12-20 13:45:10|1422|1406|1422|1406|1422|1406|1422|1406|1
1640007920000|2021-12-20 13:45:20|1421.92|1405.92|1421.5|1405.5|1421.92|1405.92|1421.5|1405.5|6
1640007940000|2021-12-20 13:45:40|1421.92|1405.92|1422.69|1406.69|1422.69|1406.69|1421.9|1405.9|8
1640007950000|2021-12-20 13:45:50|1423.08|1407.08|1423.45|1407.45|1423.45|1407.45|1423.08|1407.08|2
1640007960000|2021-12-20 13:46:00|1423.5|1407.5|1422.9|1406.9|1423.5|1407.5|1422.9|1406.9|3
1640007970000|2021-12-20 13:46:10|1422.6|1406.6|1422.6|1406.6|1422.6|1406.6|1422.6|1406.6|1
1640007980000|2021-12-20 13:46:20|1423|1407|1423.5|1407.5|1423.75|1407.75|1423|1407|9
1640007990000|2021-12-20 13:46:30|1423.45|1407.45|1424|1408|1424|1408|1423.45|1407.45|4
1640008000000|2021-12-20 13:46:40|1423.86|1407.86|1424.79|1408.79|1425|1409|1423.86|1407.86|8
1640008010000|2021-12-20 13:46:50|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.43|1408.43|3
1640008030000|2021-12-20 13:47:10|1424.2|1408.2|1424|1408|1424.5|1408.5|1424|1408|3
1640008040000|2021-12-20 13:47:20|1424.13|1408.13|1424|1408|1424.13|1408.13|1424|1408|2
1640008050000|2021-12-20 13:47:30|1423.42|1407.42|1422.5|1406.5|1423.42|1407.42|1422.5|1406.5|3
1640008060000|2021-12-20 13:47:40|1422.92|1406.92|1422.92|1406.92|1422.92|1406.92|1422.5|1406.5|3
1640008070000|2021-12-20 13:47:50|1422.5|1406.5|1423|1407|1423|1407|1422.5|1406.5|3
1640008080000|2021-12-20 13:48:00|1422.92|1406.92|1422.4|1406.4|1422.92|1406.92|1422.36|1406.36|4
1640008090000|2021-12-20 13:48:10|1422.15|1406.15|1423|1407|1423.45|1407.45|1422.15|1406.15|7
1640008100000|2021-12-20 13:48:20|1423.5|1407.5|1424|1408|1424|1408|1423.5|1407.5|2
1640008110000|2021-12-20 13:48:30|1423.29|1407.29|1423.9|1407.9|1423.9|1407.9|1423.21|1407.21|6
1640008120000|2021-12-20 13:48:40|1423.79|1407.79|1423.5|1407.5|1423.79|1407.79|1423.5|1407.5|2
1640008130000|2021-12-20 13:48:50|1423|1407|1423|1407|1423|1407|1423|1407|1
1640008140000|2021-12-20 13:49:00|1422.92|1406.92|1422|1406|1422.92|1406.92|1422|1406|4
1640008150000|2021-12-20 13:49:10|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1421.5|1405.5|1
1640008160000|2021-12-20 13:49:20|1421.44|1405.44|1421.45|1405.45|1421.5|1405.5|1421.44|1405.44|3
1640008170000|2021-12-20 13:49:30|1421.38|1405.38|1421.45|1405.45|1421.45|1405.45|1421.38|1405.38|2
1640008180000|2021-12-20 13:49:40|1421.2|1405.2|1421.5|1405.5|1421.5|1405.5|1421.2|1405.2|3
1640008190000|2021-12-20 13:49:50|1421.15|1405.15|1421.39|1405.39|1421.44|1405.44|1421.15|1405.15|3
1640008200000|2021-12-20 13:50:00|1421.45|1405.45|1420.6|1404.6|1421.45|1405.45|1420.6|1404.6|4
1640008220000|2021-12-20 13:50:20|1420.5|1404.5|1421|1405|1421.35|1405.35|1420.5|1404.5|6
1640008230000|2021-12-20 13:50:30|1421.25|1405.25|1420.91|1404.91|1421.25|1405.25|1420.8|1404.8|6
1640008240000|2021-12-20 13:50:40|1421|1405|1421|1405|1421|1405|1420.6|1404.6|5
1640008270000|2021-12-20 13:51:10|1420.5|1404.5|1420.25|1404.25|1420.5|1404.5|1420.25|1404.25|2
1640008280000|2021-12-20 13:51:20|1419.75|1403.75|1419.13|1403.13|1419.75|1403.75|1419.13|1403.13|4
1640008290000|2021-12-20 13:51:30|1419|1403|1419|1403|1419|1403|1419|1403|1
1640008300000|2021-12-20 13:51:40|1419.13|1403.13|1419|1403|1419.5|1403.5|1419|1403|6
1640008310000|2021-12-20 13:51:50|1418.98|1402.98|1418.5|1402.5|1419|1403|1418.5|1402.5|4
1640008320000|2021-12-20 13:52:00|1418.44|1402.44|1418.44|1402.44|1418.44|1402.44|1418.35|1402.35|3
1640008330000|2021-12-20 13:52:10|1418.5|1402.5|1418.65|1402.65|1418.65|1402.65|1418.5|1402.5|2
1640008340000|2021-12-20 13:52:20|1418.6|1402.6|1418.59|1402.59|1418.65|1402.65|1418.59|1402.59|3
1640008350000|2021-12-20 13:52:30|1418.65|1402.65|1419|1403|1419|1403|1418.6|1402.6|4
1640008360000|2021-12-20 13:52:40|1418.7|1402.7|1418.7|1402.7|1418.7|1402.7|1418.7|1402.7|1
1640008370000|2021-12-20 13:52:50|1419|1403|1419.25|1403.25|1419.5|1403.5|1419|1403|5
1640008380000|2021-12-20 13:53:00|1419.5|1403.5|1419.2|1403.2|1419.5|1403.5|1419.2|1403.2|2
1640008390000|2021-12-20 13:53:10|1418.75|1402.75|1419.5|1403.5|1419.5|1403.5|1418.65|1402.65|5
1640008400000|2021-12-20 13:53:20|1419|1403|1419.5|1403.5|1419.5|1403.5|1419|1403|3
1640008410000|2021-12-20 13:53:30|1419.13|1403.13|1419.13|1403.13|1419.13|1403.13|1419.13|1403.13|1
1640008420000|2021-12-20 13:53:40|1419.5|1403.5|1420.51|1404.51|1420.51|1404.51|1419.5|1403.5|5
1640008430000|2021-12-20 13:53:50|1420.38|1404.38|1420.51|1404.51|1420.51|1404.51|1420.38|1404.38|2
1640008440000|2021-12-20 13:54:00|1420.5|1404.5|1420|1404|1420.5|1404.5|1420|1404|5
1640008450000|2021-12-20 13:54:10|1419.65|1403.65|1419.65|1403.65|1419.65|1403.65|1419.65|1403.65|1
1640008460000|2021-12-20 13:54:20|1420|1404|1420|1404|1420.13|1404.13|1420|1404|3
1640008470000|2021-12-20 13:54:30|1420.1|1404.1|1421|1405|1421|1405|1420|1404|9
1640008480000|2021-12-20 13:54:40|1420.88|1404.88|1421|1405|1421|1405|1420.88|1404.88|2
1640008490000|2021-12-20 13:54:50|1420.6|1404.6|1421|1405|1421|1405|1420.6|1404.6|2
1640008500000|2021-12-20 13:55:00|1420.85|1404.85|1421|1405|1421|1405|1420.85|1404.85|2
1640008510000|2021-12-20 13:55:10|1420.89|1404.89|1421|1405|1421|1405|1420.89|1404.89|2
1640008520000|2021-12-20 13:55:20|1421.5|1405.5|1422|1406|1422.25|1406.25|1421.13|1405.13|9
1640008530000|2021-12-20 13:55:30|1422.5|1406.5|1423.3|1407.3|1423.3|1407.3|1422.5|1406.5|3
1640008540000|2021-12-20 13:55:40|1423.7|1407.7|1423.5|1407.5|1423.7|1407.7|1423.45|1407.45|3
1640008550000|2021-12-20 13:55:50|1423.35|1407.35|1423.5|1407.5|1423.5|1407.5|1423.35|1407.35|5
1640008560000|2021-12-20 13:56:00|1423.1|1407.1|1423|1407|1423.5|1407.5|1423|1407|4
1640008570000|2021-12-20 13:56:10|1422.94|1406.94|1422.45|1406.45|1423|1407|1422.45|1406.45|7
1640008580000|2021-12-20 13:56:20|1422.2|1406.2|1421|1405|1422.5|1406.5|1421|1405|11
1640008590000|2021-12-20 13:56:30|1420.94|1404.94|1420.6|1404.6|1420.94|1404.94|1420.6|1404.6|2
1640008600000|2021-12-20 13:56:40|1420.94|1404.94|1420.45|1404.45|1420.94|1404.94|1420.45|1404.45|3
1640008610000|2021-12-20 13:56:50|1420.35|1404.35|1419.99|1403.99|1420.35|1404.35|1419.99|1403.99|4
1640008620000|2021-12-20 13:57:00|1419.55|1403.55|1419.5|1403.5|1419.55|1403.55|1419.5|1403.5|2
1640008630000|2021-12-20 13:57:10|1419.43|1403.43|1418.8|1402.8|1419.43|1403.43|1418.8|1402.8|3
1640008640000|2021-12-20 13:57:20|1418.54|1402.54|1418|1402|1418.54|1402.54|1418|1402|3
1640008650000|2021-12-20 13:57:30|1417.5|1401.5|1417.5|1401.5|1417.92|1401.92|1417.5|1401.5|3
1640008660000|2021-12-20 13:57:40|1417.88|1401.88|1417.88|1401.88|1417.88|1401.88|1417.88|1401.88|1
1640008670000|2021-12-20 13:57:50|1418|1402|1418.16|1402.16|1418.16|1402.16|1417.91|1401.91|3
1640008680000|2021-12-20 13:58:00|1418|1402|1418.5|1402.5|1418.5|1402.5|1418|1402|5
1640008690000|2021-12-20 13:58:10|1418.9|1402.9|1419|1403|1419|1403|1418.5|1402.5|3
1640008700000|2021-12-20 13:58:20|1419.5|1403.5|1418.48|1402.48|1419.5|1403.5|1418.48|1402.48|4
1640008710000|2021-12-20 13:58:30|1418.49|1402.49|1418.5|1402.5|1418.5|1402.5|1418.49|1402.49|2
1640008730000|2021-12-20 13:58:50|1418.48|1402.48|1418.1|1402.1|1418.48|1402.48|1418.1|1402.1|2
1640008740000|2021-12-20 13:59:00|1417.5|1401.5|1417.55|1401.55|1417.55|1401.55|1417.5|1401.5|2
1640008750000|2021-12-20 13:59:10|1417.95|1401.95|1417.5|1401.5|1417.95|1401.95|1417.5|1401.5|4
1640008760000|2021-12-20 13:59:20|1417.31|1401.31|1416.6|1400.6|1417.31|1401.31|1416.6|1400.6|4
1640008770000|2021-12-20 13:59:30|1416.5|1400.5|1416.6|1400.6|1416.6|1400.6|1416.5|1400.5|2
1640008780000|2021-12-20 13:59:40|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1416.5|1400.5|1
1640008790000|2021-12-20 13:59:50|1416.44|1400.44|1416.5|1400.5|1416.5|1400.5|1416.44|1400.44|2
1640008800000|2021-12-20 14:00:00|1416.75|1400.75|1416.5|1400.5|1417|1401|1416.5|1400.5|3
1640008810000|2021-12-20 14:00:10|1416.43|1400.43|1417|1401|1417|1401|1416.43|1400.43|5
1640008820000|2021-12-20 14:00:20|1417.19|1401.19|1417.89|1401.89|1418.45|1402.45|1417.19|1401.19|5
1640008830000|2021-12-20 14:00:30|1418|1402|1418.4|1402.4|1418.4|1402.4|1417.94|1401.94|6
1640008840000|2021-12-20 14:00:40|1418|1402|1418|1402|1418|1402|1418|1402|1
1640008850000|2021-12-20 14:00:50|1417.65|1401.65|1417.65|1401.65|1417.65|1401.65|1417.65|1401.65|1
1640008860000|2021-12-20 14:01:00|1418|1402|1418.25|1402.25|1418.34|1402.34|1418|1402|4
1640008870000|2021-12-20 14:01:10|1418|1402|1417.65|1401.65|1418|1402|1417.65|1401.65|5
1640008880000|2021-12-20 14:01:20|1417.5|1401.5|1417|1401|1417.5|1401.5|1417|1401|2
1640008890000|2021-12-20 14:01:30|1416.5|1400.5|1415.55|1399.55|1416.5|1400.5|1415.55|1399.55|7
1640008900000|2021-12-20 14:01:40|1415.5|1399.5|1415.5|1399.5|1415.72|1399.72|1415.22|1399.22|6
1640008910000|2021-12-20 14:01:50|1415.55|1399.55|1415.5|1399.5|1415.79|1399.79|1415.5|1399.5|5
1640008920000|2021-12-20 14:02:00|1415.6|1399.6|1415.79|1399.79|1415.79|1399.79|1415.6|1399.6|5
1640008930000|2021-12-20 14:02:10|1415.65|1399.65|1415.92|1399.92|1416.29|1400.29|1415.65|1399.65|5
1640008940000|2021-12-20 14:02:20|1416.4|1400.4|1416.29|1400.29|1416.4|1400.4|1416.29|1400.29|3
1640008950000|2021-12-20 14:02:30|1415.92|1399.92|1417.21|1401.21|1417.21|1401.21|1415.92|1399.92|9
1640008960000|2021-12-20 14:02:40|1417.45|1401.45|1417.5|1401.5|1417.53|1401.53|1417.45|1401.45|4
1640008970000|2021-12-20 14:02:50|1417.6|1401.6|1417.5|1401.5|1418|1402|1417.5|1401.5|3
1640008980000|2021-12-20 14:03:00|1417.65|1401.65|1417.7|1401.7|1417.7|1401.7|1417.65|1401.65|2
1640008990000|2021-12-20 14:03:10|1417.75|1401.75|1418|1402|1418|1402|1417.75|1401.75|4
1640009000000|2021-12-20 14:03:20|1418.5|1402.5|1419.51|1403.51|1419.66|1403.66|1418.5|1402.5|9
1640009010000|2021-12-20 14:03:30|1419.5|1403.5|1419.41|1403.41|1419.65|1403.65|1419.41|1403.41|3
1640009020000|2021-12-20 14:03:40|1419.4|1403.4|1419.51|1403.51|1419.71|1403.71|1419.4|1403.4|4
1640009030000|2021-12-20 14:03:50|1419.8|1403.8|1420.42|1404.42|1420.42|1404.42|1419.51|1403.51|7
1640009040000|2021-12-20 14:04:00|1420.01|1404.01|1419.9|1403.9|1420.5|1404.5|1419.9|1403.9|8
1640009050000|2021-12-20 14:04:10|1419.6|1403.6|1419.66|1403.66|1419.66|1403.66|1419.6|1403.6|2
1640009060000|2021-12-20 14:04:20|1419.61|1403.61|1419.51|1403.51|1419.61|1403.61|1419.51|1403.51|2
1640009070000|2021-12-20 14:04:30|1420|1404|1420.4|1404.4|1420.4|1404.4|1420|1404|2
1640009080000|2021-12-20 14:04:40|1420.62|1404.62|1421|1405|1421.15|1405.15|1420.62|1404.62|6
1640009090000|2021-12-20 14:04:50|1421.35|1405.35|1421.5|1405.5|1421.5|1405.5|1421.35|1405.35|2
1640009100000|2021-12-20 14:05:00|1421.75|1405.75|1421.5|1405.5|1421.75|1405.75|1421.5|1405.5|2
1640009110000|2021-12-20 14:05:10|1421.75|1405.75|1422|1406|1422.15|1406.15|1421.5|1405.5|8
1640009120000|2021-12-20 14:05:20|1421.92|1405.92|1422|1406|1422.35|1406.35|1421.92|1405.92|5
1640009130000|2021-12-20 14:05:30|1422.41|1406.41|1422.82|1406.82|1422.82|1406.82|1422.13|1406.13|4
1640009140000|2021-12-20 14:05:40|1423.3|1407.3|1423|1407|1423.3|1407.3|1423|1407|3
1640009160000|2021-12-20 14:06:00|1423.04|1407.04|1422.54|1406.54|1423.04|1407.04|1422.54|1406.54|2
1640009170000|2021-12-20 14:06:10|1422.5|1406.5|1421|1405|1422.5|1406.5|1421|1405|4
1640009180000|2021-12-20 14:06:20|1420|1404|1420|1404|1420|1404|1420|1404|1
1640009190000|2021-12-20 14:06:30|1420.2|1404.2|1419.92|1403.92|1420.2|1404.2|1419.92|1403.92|2
1640009200000|2021-12-20 14:06:40|1419.5|1403.5|1420|1404|1420|1404|1419.41|1403.41|4
1640009210000|2021-12-20 14:06:50|1419.75|1403.75|1420|1404|1420.25|1404.25|1419.75|1403.75|4
1640009220000|2021-12-20 14:07:00|1419.75|1403.75|1418.65|1402.65|1419.75|1403.75|1418.65|1402.65|2
1640009230000|2021-12-20 14:07:10|1418.5|1402.5|1418.5|1402.5|1418.5|1402.5|1418.42|1402.42|3
1640009240000|2021-12-20 14:07:20|1418|1402|1417.22|1401.22|1418|1402|1417.12|1401.12|7
1640009250000|2021-12-20 14:07:30|1417|1401|1416.5|1400.5|1417|1401|1416.5|1400.5|2
1640009260000|2021-12-20 14:07:40|1416|1400|1415.75|1399.75|1416|1400|1415.5|1399.5|4
1640009270000|2021-12-20 14:07:50|1415.5|1399.5|1415|1399|1415.5|1399.5|1415|1399|4
1640009280000|2021-12-20 14:08:00|1414.5|1398.5|1415|1399|1415|1399|1414.5|1398.5|6
1640009290000|2021-12-20 14:08:10|1415.29|1399.29|1415|1399|1415.5|1399.5|1415|1399|4
1640009300000|2021-12-20 14:08:20|1414.92|1398.92|1414.91|1398.91|1415.25|1399.25|1414.91|1398.91|6
1640009310000|2021-12-20 14:08:30|1414.75|1398.75|1414.75|1398.75|1414.75|1398.75|1414.75|1398.75|1
1640009330000|2021-12-20 14:08:50|1415|1399|1415|1399|1415.5|1399.5|1415|1399|3
1640009340000|2021-12-20 14:09:00|1414.7|1398.7|1414.7|1398.7|1414.7|1398.7|1414.7|1398.7|1
1640009350000|2021-12-20 14:09:10|1414.42|1398.42|1414.55|1398.55|1414.55|1398.55|1414.42|1398.42|5
1640009360000|2021-12-20 14:09:20|1414.5|1398.5|1414.5|1398.5|1414.5|1398.5|1414.39|1398.39|3
1640009370000|2021-12-20 14:09:30|1414.47|1398.47|1414.3|1398.3|1414.5|1398.5|1414.3|1398.3|3
1640009380000|2021-12-20 14:09:40|1414.49|1398.49|1414.5|1398.5|1414.5|1398.5|1414.46|1398.46|4
1640009390000|2021-12-20 14:09:50|1414|1398|1413.06|1397.06|1414|1398|1413.06|1397.06|3
1640009400000|2021-12-20 14:10:00|1413.44|1397.44|1413.13|1397.13|1413.44|1397.44|1413.13|1397.13|2
1640009410000|2021-12-20 14:10:10|1413.35|1397.35|1413.5|1397.5|1413.5|1397.5|1413.35|1397.35|3
1640009430000|2021-12-20 14:10:30|1414|1398|1413.7|1397.7|1414|1398|1413.7|1397.7|2
1640009450000|2021-12-20 14:10:50|1414|1398|1415|1399|1415|1399|1414|1398|3
1640009460000|2021-12-20 14:11:00|1415.5|1399.5|1415.6|1399.6|1415.6|1399.6|1415.5|1399.5|2
1640009470000|2021-12-20 14:11:10|1415.5|1399.5|1415.28|1399.28|1415.5|1399.5|1414.8|1398.8|5
1640009480000|2021-12-20 14:11:20|1415.24|1399.24|1415.24|1399.24|1415.29|1399.29|1415.24|1399.24|3
1640009510000|2021-12-20 14:11:50|1415.15|1399.15|1415.15|1399.15|1415.15|1399.15|1415.15|1399.15|1
1640009520000|2021-12-20 14:12:00|1415.24|1399.24|1415.24|1399.24|1415.37|1399.37|1415.09|1399.09|7
1640009530000|2021-12-20 14:12:10|1415.37|1399.37|1415.24|1399.24|1415.37|1399.37|1415.24|1399.24|2
1640009540000|2021-12-20 14:12:20|1415.37|1399.37|1414.94|1398.94|1415.37|1399.37|1414.94|1398.94|5
1640009570000|2021-12-20 14:12:50|1414.61|1398.61|1413|1397|1414.74|1398.74|1413|1397|5
1640009580000|2021-12-20 14:13:00|1412.73|1396.73|1412|1396|1412.73|1396.73|1412|1396|4
1640009590000|2021-12-20 14:13:10|1412.1|1396.1|1412.13|1396.13|1412.5|1396.5|1412|1396|5
1640009600000|2021-12-20 14:13:20|1412.5|1396.5|1411.75|1395.75|1413|1397|1411.75|1395.75|6
1640009610000|2021-12-20 14:13:30|1411.53|1395.53|1411.32|1395.32|1411.53|1395.53|1411.32|1395.32|5
1640009630000|2021-12-20 14:13:50|1411.48|1395.48|1411.39|1395.39|1411.48|1395.48|1411.39|1395.39|2
1640009640000|2021-12-20 14:14:00|1411.27|1395.27|1412.19|1396.19|1412.19|1396.19|1411.27|1395.27|8
1640009650000|2021-12-20 14:14:10|1412|1396|1412|1396|1412.5|1396.5|1412|1396|4
1640009660000|2021-12-20 14:14:20|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1411.44|1395.44|3
1640009670000|2021-12-20 14:14:30|1411.32|1395.32|1411.32|1395.32|1411.5|1395.5|1411.25|1395.25|6
1640009690000|2021-12-20 14:14:50|1411.5|1395.5|1412.35|1396.35|1412.35|1396.35|1411.5|1395.5|2
1640009700000|2021-12-20 14:15:00|1412|1396|1412.61|1396.61|1412.96|1396.96|1412|1396|10
1640009710000|2021-12-20 14:15:10|1412.5|1396.5|1412.61|1396.61|1412.61|1396.61|1412.5|1396.5|4
1640009720000|2021-12-20 14:15:20|1413.23|1397.23|1416.89|1400.89|1416.89|1400.89|1413.23|1397.23|12
1640009730000|2021-12-20 14:15:30|1417.19|1401.19|1421.72|1405.72|1421.72|1405.72|1417.19|1401.19|15
1640009740000|2021-12-20 14:15:40|1421.5|1405.5|1421.5|1405.5|1422.23|1406.23|1421.5|1405.5|12
1640009750000|2021-12-20 14:15:50|1421.25|1405.25|1420.92|1404.92|1421.25|1405.25|1420.55|1404.55|7
1640009760000|2021-12-20 14:16:00|1420.5|1404.5|1421|1405|1421.35|1405.35|1420|1404|12
1640009770000|2021-12-20 14:16:10|1420.38|1404.38|1420.38|1404.38|1420.38|1404.38|1420.38|1404.38|1
1640009780000|2021-12-20 14:16:20|1420.5|1404.5|1419.76|1403.76|1420.5|1404.5|1419.7|1403.7|6
1640009790000|2021-12-20 14:16:30|1419.51|1403.51|1418.81|1402.81|1420|1404|1418.81|1402.81|19
1640009800000|2021-12-20 14:16:40|1418.5|1402.5|1417.5|1401.5|1418.5|1402.5|1417.48|1401.48|9
1640009820000|2021-12-20 14:17:00|1417.75|1401.75|1417|1401|1417.75|1401.75|1416.92|1400.92|5
1640009830000|2021-12-20 14:17:10|1416.5|1400.5|1416|1400|1416.5|1400.5|1415.94|1399.94|11
1640009840000|2021-12-20 14:17:20|1415.37|1399.37|1415.5|1399.5|1415.5|1399.5|1415.25|1399.25|5
1640009850000|2021-12-20 14:17:30|1415.09|1399.09|1415.09|1399.09|1415.09|1399.09|1415.09|1399.09|1
1640009860000|2021-12-20 14:17:40|1415.34|1399.34|1416.75|1400.75|1416.75|1400.75|1415.34|1399.34|9
1640009870000|2021-12-20 14:17:50|1417|1401|1416.5|1400.5|1417|1401|1416.5|1400.5|2
1640009880000|2021-12-20 14:18:00|1416|1400|1415.7|1399.7|1416.22|1400.22|1415.7|1399.7|6
1640009890000|2021-12-20 14:18:10|1416|1400|1416.5|1400.5|1416.5|1400.5|1416|1400|2
1640009900000|2021-12-20 14:18:20|1416.39|1400.39|1416|1400|1416.45|1400.45|1416|1400|4
1640009910000|2021-12-20 14:18:30|1415.92|1399.92|1415.5|1399.5|1415.92|1399.92|1415.5|1399.5|2
1640009930000|2021-12-20 14:18:50|1415|1399|1415.5|1399.5|1415.5|1399.5|1415|1399|3
1640009940000|2021-12-20 14:19:00|1416|1400|1415.79|1399.79|1416|1400|1415.79|1399.79|4
1640009950000|2021-12-20 14:19:10|1415.92|1399.92|1416|1400|1416|1400|1415.5|1399.5|8
1640009970000|2021-12-20 14:19:30|1415.5|1399.5|1416|1400|1416|1400|1415.5|1399.5|5
1640009980000|2021-12-20 14:19:40|1415.55|1399.55|1416|1400|1416|1400|1415.55|1399.55|2
1640009990000|2021-12-20 14:19:50|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1415.5|1399.5|1
1640010000000|2021-12-20 14:20:00|1414.95|1398.95|1414|1398|1414.95|1398.95|1413.65|1397.65|7
1640010010000|2021-12-20 14:20:10|1413.6|1397.6|1413.29|1397.29|1414|1398|1413.29|1397.29|4
1640010020000|2021-12-20 14:20:20|1413|1397|1411.4|1395.4|1413|1397|1411.32|1395.32|7
1640010030000|2021-12-20 14:20:30|1411.31|1395.31|1409.64|1393.64|1411.32|1395.32|1409.5|1393.5|8
1640010040000|2021-12-20 14:20:40|1409.4|1393.4|1408|1392|1409.5|1393.5|1407.42|1391.42|8
1640010050000|2021-12-20 14:20:50|1408.5|1392.5|1409.7|1393.7|1409.7|1393.7|1408.43|1392.43|5
1640010060000|2021-12-20 14:21:00|1409.75|1393.75|1409|1393|1409.89|1393.89|1409|1393|5
1640010070000|2021-12-20 14:21:10|1409.14|1393.14|1409|1393|1409.2|1393.2|1409|1393|3
1640010080000|2021-12-20 14:21:20|1408.5|1392.5|1408.5|1392.5|1409|1393|1408.43|1392.43|10
1640010100000|2021-12-20 14:21:40|1408.44|1392.44|1408.45|1392.45|1408.5|1392.5|1408.44|1392.44|3
1640010110000|2021-12-20 14:21:50|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1408.5|1392.5|1
1640010120000|2021-12-20 14:22:00|1408.22|1392.22|1408.25|1392.25|1408.25|1392.25|1408.19|1392.19|4
1640010130000|2021-12-20 14:22:10|1408.18|1392.18|1408.15|1392.15|1408.4|1392.4|1407.87|1391.87|5
1640010140000|2021-12-20 14:22:20|1408|1392|1407.5|1391.5|1408|1392|1407|1391|3
1640010150000|2021-12-20 14:22:30|1407.65|1391.65|1407.6|1391.6|1407.65|1391.65|1407.25|1391.25|4
1640010160000|2021-12-20 14:22:40|1407.25|1391.25|1407.4|1391.4|1407.6|1391.6|1407.25|1391.25|3
1640010170000|2021-12-20 14:22:50|1407.65|1391.65|1409.4|1393.4|1409.67|1393.67|1407.65|1391.65|9
1640010180000|2021-12-20 14:23:00|1409.67|1393.67|1409.4|1393.4|1409.67|1393.67|1409|1393|8
1640010190000|2021-12-20 14:23:10|1409.38|1393.38|1409.38|1393.38|1409.38|1393.38|1409.38|1393.38|1
1640010200000|2021-12-20 14:23:20|1409.25|1393.25|1409.4|1393.4|1409.5|1393.5|1408.5|1392.5|7
1640010210000|2021-12-20 14:23:30|1409.45|1393.45|1410.55|1394.55|1410.55|1394.55|1409.32|1393.32|6
1640010220000|2021-12-20 14:23:40|1410.75|1394.75|1411.5|1395.5|1411.5|1395.5|1410.6|1394.6|8
1640010230000|2021-12-20 14:23:50|1411.56|1395.56|1411.72|1395.72|1412|1396|1411|1395|9
1640010240000|2021-12-20 14:24:00|1411.82|1395.82|1412|1396|1412.43|1396.43|1411.82|1395.82|5
1640010250000|2021-12-20 14:24:10|1411.5|1395.5|1411|1395|1411.5|1395.5|1410.89|1394.89|4
1640010260000|2021-12-20 14:24:20|1410.39|1394.39|1410.2|1394.2|1410.53|1394.53|1409.43|1393.43|12
1640010270000|2021-12-20 14:24:30|1410|1394|1409.5|1393.5|1410|1394|1409.46|1393.46|4
1640010280000|2021-12-20 14:24:40|1409.4|1393.4|1409.4|1393.4|1409.4|1393.4|1409.4|1393.4|1
1640010290000|2021-12-20 14:24:50|1409.5|1393.5|1409.92|1393.92|1409.92|1393.92|1409.5|1393.5|5
1640010300000|2021-12-20 14:25:00|1410.41|1394.41|1408.5|1392.5|1410.41|1394.41|1408.5|1392.5|8
1640010310000|2021-12-20 14:25:10|1407.5|1391.5|1407.5|1391.5|1407.85|1391.85|1407|1391|9
1640010320000|2021-12-20 14:25:20|1407.13|1391.13|1407.5|1391.5|1407.5|1391.5|1407.13|1391.13|4
1640010350000|2021-12-20 14:25:50|1407.41|1391.41|1407.5|1391.5|1407.5|1391.5|1407.41|1391.41|2
1640010360000|2021-12-20 14:26:00|1407.44|1391.44|1406.53|1390.53|1407.44|1391.44|1406.53|1390.53|4
1640010370000|2021-12-20 14:26:10|1406.5|1390.5|1406.5|1390.5|1407|1391|1406.44|1390.44|9
1640010380000|2021-12-20 14:26:20|1407|1391|1407|1391|1407.29|1391.29|1406.5|1390.5|8
1640010390000|2021-12-20 14:26:30|1407.2|1391.2|1409.69|1393.69|1409.69|1393.69|1407.2|1391.2|10
1640010400000|2021-12-20 14:26:40|1410.35|1394.35|1410|1394|1410.35|1394.35|1410|1394|3
1640010410000|2021-12-20 14:26:50|1410.45|1394.45|1411|1395|1411.25|1395.25|1410.03|1394.03|8
1640010420000|2021-12-20 14:27:00|1411.25|1395.25|1411.82|1395.82|1411.9|1395.9|1410.9|1394.9|12
1640010430000|2021-12-20 14:27:10|1412.01|1396.01|1412|1396|1412.15|1396.15|1412|1396|5
1640010440000|2021-12-20 14:27:20|1412.02|1396.02|1412|1396|1412.02|1396.02|1412|1396|2
1640010450000|2021-12-20 14:27:30|1411.7|1395.7|1410.83|1394.83|1411.89|1395.89|1410.83|1394.83|8
1640010460000|2021-12-20 14:27:40|1410.91|1394.91|1411.72|1395.72|1411.72|1395.72|1410.83|1394.83|8
1640010470000|2021-12-20 14:27:50|1412.13|1396.13|1412|1396|1412.3|1396.3|1412|1396|3
1640010480000|2021-12-20 14:28:00|1411.99|1395.99|1412.1|1396.1|1412.1|1396.1|1411.99|1395.99|2
1640010490000|2021-12-20 14:28:10|1412|1396|1412.75|1396.75|1412.75|1396.75|1412|1396|7
1640010500000|2021-12-20 14:28:20|1412.89|1396.89|1413|1397|1413.02|1397.02|1412.89|1396.89|4
1640010510000|2021-12-20 14:28:30|1412.93|1396.93|1412.9|1396.9|1412.93|1396.93|1412.9|1396.9|2
1640010520000|2021-12-20 14:28:40|1412.94|1396.94|1413.5|1397.5|1413.5|1397.5|1412.89|1396.89|4
1640010530000|2021-12-20 14:28:50|1413.86|1397.86|1413.5|1397.5|1413.86|1397.86|1413.5|1397.5|3
1640010540000|2021-12-20 14:29:00|1412.96|1396.96|1412.5|1396.5|1413.22|1397.22|1412.46|1396.46|7
1640010550000|2021-12-20 14:29:10|1412|1396|1411.2|1395.2|1412|1396|1410.44|1394.44|10
1640010560000|2021-12-20 14:29:20|1410.9|1394.9|1411.97|1395.97|1411.97|1395.97|1410.9|1394.9|6
1640010570000|2021-12-20 14:29:30|1411.79|1395.79|1413.55|1397.55|1413.55|1397.55|1411.7|1395.7|9
1640010580000|2021-12-20 14:29:40|1413.5|1397.5|1415|1399|1415.25|1399.25|1413.5|1397.5|8
1640010590000|2021-12-20 14:29:50|1414.8|1398.8|1414.25|1398.25|1415.1|1399.1|1414.25|1398.25|5
1640010600000|2021-12-20 14:30:00|1414|1398|1412.32|1396.32|1414|1398|1412.32|1396.32|12
1640010610000|2021-12-20 14:30:10|1412.41|1396.41|1413|1397|1413|1397|1411|1395|14
1640010620000|2021-12-20 14:30:20|1413.5|1397.5|1412.94|1396.94|1413.9|1397.9|1412.94|1396.94|7
1640010630000|2021-12-20 14:30:30|1413|1397|1412.1|1396.1|1413|1397|1412.1|1396.1|13
1640010640000|2021-12-20 14:30:40|1412|1396|1413|1397|1413|1397|1411.88|1395.88|8
1640010650000|2021-12-20 14:30:50|1413.1|1397.1|1413.45|1397.45|1413.5|1397.5|1413.08|1397.08|5
1640010660000|2021-12-20 14:31:00|1413.5|1397.5|1414.5|1398.5|1415|1399|1413.5|1397.5|12
1640010670000|2021-12-20 14:31:10|1415|1399|1414.5|1398.5|1415|1399|1414.5|1398.5|4
1640010680000|2021-12-20 14:31:20|1414.13|1398.13|1415|1399|1415|1399|1414.13|1398.13|14
1640010690000|2021-12-20 14:31:30|1414.75|1398.75|1415|1399|1415.2|1399.2|1414.75|1398.75|7
1640010700000|2021-12-20 14:31:40|1414.5|1398.5|1414|1398|1414.5|1398.5|1413.9|1397.9|8
1640010710000|2021-12-20 14:31:50|1413.92|1397.92|1412.5|1396.5|1414|1398|1412.5|1396.5|7
1640010720000|2021-12-20 14:32:00|1412|1396|1412.1|1396.1|1412.84|1396.84|1411.94|1395.94|11
1640010730000|2021-12-20 14:32:10|1412.5|1396.5|1412|1396|1412.6|1396.6|1412|1396|10
1640010740000|2021-12-20 14:32:20|1411.5|1395.5|1411.32|1395.32|1412|1396|1411|1395|14
1640010750000|2021-12-20 14:32:30|1411|1395|1411|1395|1411.32|1395.32|1410.93|1394.93|7
1640010760000|2021-12-20 14:32:40|1410.91|1394.91|1411|1395|1411|1395|1410.91|1394.91|2
1640010770000|2021-12-20 14:32:50|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1
1640010780000|2021-12-20 14:33:00|1411.41|1395.41|1410.6|1394.6|1411.5|1395.5|1410.6|1394.6|4
1640010790000|2021-12-20 14:33:10|1410.55|1394.55|1409.5|1393.5|1410.55|1394.55|1409.5|1393.5|7
1640010800000|2021-12-20 14:33:20|1409|1393|1411|1395|1411|1395|1409|1393|5
1640010810000|2021-12-20 14:33:30|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1411.5|1395.5|1
1640010820000|2021-12-20 14:33:40|1411.25|1395.25|1412.5|1396.5|1412.5|1396.5|1411.25|1395.25|6
1640010830000|2021-12-20 14:33:50|1412|1396|1412|1396|1412.25|1396.25|1412|1396|5
1640010840000|2021-12-20 14:34:00|1412.24|1396.24|1412|1396|1412.24|1396.24|1412|1396|2
1640010850000|2021-12-20 14:34:10|1411.55|1395.55|1411|1395|1411.55|1395.55|1411|1395|3
1640010860000|2021-12-20 14:34:20|1410.55|1394.55|1410.7|1394.7|1411|1395|1410.55|1394.55|3
1640010870000|2021-12-20 14:34:30|1411|1395|1411.5|1395.5|1411.9|1395.9|1411|1395|5
1640010880000|2021-12-20 14:34:40|1411.9|1395.9|1412.72|1396.72|1412.72|1396.72|1411.5|1395.5|12
1640010890000|2021-12-20 14:34:50|1412.5|1396.5|1412.5|1396.5|1412.72|1396.72|1412.5|1396.5|3
1640010900000|2021-12-20 14:35:00|1411.6|1395.6|1411|1395|1411.6|1395.6|1411|1395|3
1640010910000|2021-12-20 14:35:10|1411.15|1395.15|1411|1395|1411.35|1395.35|1411|1395|3
1640010920000|2021-12-20 14:35:20|1411.5|1395.5|1413.45|1397.45|1413.45|1397.45|1411.5|1395.5|6
1640010930000|2021-12-20 14:35:30|1413.7|1397.7|1414|1398|1414.39|1398.39|1413.7|1397.7|9
1640010940000|2021-12-20 14:35:40|1414.09|1398.09|1416.69|1400.69|1416.69|1400.69|1414.09|1398.09|13
1640010950000|2021-12-20 14:35:50|1416.72|1400.72|1417.5|1401.5|1417.5|1401.5|1416.72|1400.72|3
1640010960000|2021-12-20 14:36:00|1417.37|1401.37|1416.69|1400.69|1417.5|1401.5|1416.69|1400.69|14
1640010970000|2021-12-20 14:36:10|1416.9|1400.9|1416.7|1400.7|1416.95|1400.95|1416.69|1400.69|12
1640010980000|2021-12-20 14:36:20|1416.69|1400.69|1416|1400|1416.75|1400.75|1416|1400|8
1640010990000|2021-12-20 14:36:30|1415.5|1399.5|1416|1400|1416.5|1400.5|1415.23|1399.23|13
1640011000000|2021-12-20 14:36:40|1416.19|1400.19|1416.15|1400.15|1416.57|1400.57|1416.15|1400.15|8
1640011010000|2021-12-20 14:36:50|1416.27|1400.27|1416.13|1400.13|1416.62|1400.62|1416.13|1400.13|6
1640011020000|2021-12-20 14:37:00|1416.02|1400.02|1416.7|1400.7|1416.7|1400.7|1416.02|1400.02|7
1640011030000|2021-12-20 14:37:10|1417|1401|1417|1401|1417|1401|1417|1401|1
1640011040000|2021-12-20 14:37:20|1416.92|1400.92|1417.1|1401.1|1417.2|1401.2|1416.5|1400.5|13
1640011050000|2021-12-20 14:37:30|1417|1401|1417.5|1401.5|1417.5|1401.5|1417|1401|2
1640011060000|2021-12-20 14:37:40|1417.8|1401.8|1417.5|1401.5|1417.8|1401.8|1417.5|1401.5|2
1640011070000|2021-12-20 14:37:50|1417.6|1401.6|1417.5|1401.5|1417.6|1401.6|1417.5|1401.5|5
1640011080000|2021-12-20 14:38:00|1417|1401|1417|1401|1417|1401|1416.94|1400.94|3
1640011090000|2021-12-20 14:38:10|1417.5|1401.5|1417.75|1401.75|1417.75|1401.75|1417.5|1401.5|4
1640011100000|2021-12-20 14:38:20|1418.23|1402.23|1420|1404|1420|1404|1418.23|1402.23|9
1640011110000|2021-12-20 14:38:30|1420.08|1404.08|1420|1404|1420.13|1404.13|1420|1404|4
1640011120000|2021-12-20 14:38:40|1419.86|1403.86|1419.81|1403.81|1420|1404|1419.5|1403.5|6
1640011130000|2021-12-20 14:38:50|1420|1404|1420|1404|1420|1404|1420|1404|1
1640011140000|2021-12-20 14:39:00|1420.45|1404.45|1420|1404|1420.45|1404.45|1420|1404|3
1640011150000|2021-12-20 14:39:10|1420.08|1404.08|1420|1404|1420.08|1404.08|1420|1404|2
1640011160000|2021-12-20 14:39:20|1419.94|1403.94|1421|1405|1421.25|1405.25|1419.7|1403.7|8
1640011170000|2021-12-20 14:39:30|1420.94|1404.94|1425.05|1409.05|1425.05|1409.05|1420|1404|20
1640011180000|2021-12-20 14:39:40|1425.3|1409.3|1426.92|1410.92|1428|1412|1425.3|1409.3|16
1640011190000|2021-12-20 14:39:50|1427|1411|1429.5|1413.5|1429.5|1413.5|1426.5|1410.5|19
1640011200000|2021-12-20 14:40:00|1429|1413|1428|1412|1429|1413|1427.94|1411.94|9
1640011210000|2021-12-20 14:40:10|1428.29|1412.29|1427|1411|1428.85|1412.85|1427|1411|20
1640011220000|2021-12-20 14:40:20|1427.29|1411.29|1425.5|1409.5|1427.29|1411.29|1425.5|1409.5|10
1640011230000|2021-12-20 14:40:30|1425|1409|1423|1407|1425.15|1409.15|1423|1407|11
1640011240000|2021-12-20 14:40:40|1422.5|1406.5|1421|1405|1423|1407|1420.75|1404.75|10
1640011250000|2021-12-20 14:40:50|1421.29|1405.29|1422.7|1406.7|1422.7|1406.7|1421|1405|6
1640011260000|2021-12-20 14:41:00|1423|1407|1422.5|1406.5|1423|1407|1422.2|1406.2|5
1640011270000|2021-12-20 14:41:10|1422.45|1406.45|1422.82|1406.82|1423|1407|1422|1406|12
1640011280000|2021-12-20 14:41:20|1422.79|1406.79|1423.5|1407.5|1423.5|1407.5|1422.5|1406.5|8
1640011290000|2021-12-20 14:41:30|1423.45|1407.45|1423.45|1407.45|1423.45|1407.45|1423.45|1407.45|1
1640011300000|2021-12-20 14:41:40|1423.5|1407.5|1423|1407|1423.5|1407.5|1423|1407|4
1640011310000|2021-12-20 14:41:50|1422.94|1406.94|1423|1407|1423.34|1407.34|1422.94|1406.94|3
1640011320000|2021-12-20 14:42:00|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1422.5|1406.5|1
1640011330000|2021-12-20 14:42:10|1422.44|1406.44|1422.5|1406.5|1423|1407|1422.44|1406.44|7
1640011340000|2021-12-20 14:42:20|1422.88|1406.88|1422.88|1406.88|1423|1407|1422.5|1406.5|8
1640011350000|2021-12-20 14:42:30|1422.5|1406.5|1423.5|1407.5|1423.5|1407.5|1422.5|1406.5|6
1640011360000|2021-12-20 14:42:40|1423.9|1407.9|1424.5|1408.5|1424.72|1408.72|1423.9|1407.9|6
1640011370000|2021-12-20 14:42:50|1424.72|1408.72|1426.79|1410.79|1426.79|1410.79|1424.72|1408.72|12
1640011380000|2021-12-20 14:43:00|1426.5|1410.5|1426|1410|1426.65|1410.65|1425.8|1409.8|5
1640011390000|2021-12-20 14:43:10|1426.35|1410.35|1427.75|1411.75|1428|1412|1426.35|1410.35|9
1640011400000|2021-12-20 14:43:20|1427.94|1411.94|1427|1411|1428|1412|1427|1411|5
1640011410000|2021-12-20 14:43:30|1426.6|1410.6|1427|1411|1427|1411|1426.35|1410.35|5
1640011420000|2021-12-20 14:43:40|1427.5|1411.5|1428.1|1412.1|1428.69|1412.69|1427.5|1411.5|7
1640011430000|2021-12-20 14:43:50|1428.25|1412.25|1430.19|1414.19|1430.2|1414.2|1428.25|1412.25|15
1640011440000|2021-12-20 14:44:00|1431|1415|1430|1414|1431.4|1415.4|1430|1414|10
1640011450000|2021-12-20 14:44:10|1429.91|1413.91|1429|1413|1429.91|1413.91|1429|1413|13
1640011460000|2021-12-20 14:44:20|1429.11|1413.11|1429.75|1413.75|1429.82|1413.82|1429.11|1413.11|13
1640011470000|2021-12-20 14:44:30|1429.9|1413.9|1429.5|1413.5|1429.9|1413.9|1429|1413|6
1640011480000|2021-12-20 14:44:40|1430|1414|1432.6|1416.6|1432.6|1416.6|1429.72|1413.72|13
1640011490000|2021-12-20 14:44:50|1432.39|1416.39|1432.5|1416.5|1432.6|1416.6|1432.1|1416.1|7
1640011500000|2021-12-20 14:45:00|1432|1416|1432|1416|1432.5|1416.5|1431.85|1415.85|7
1640011510000|2021-12-20 14:45:10|1431.8|1415.8|1429.19|1413.19|1432|1416|1429.12|1413.12|17
1640011520000|2021-12-20 14:45:20|1429.69|1413.69|1430|1414|1430.1|1414.1|1429|1413|8
1640011530000|2021-12-20 14:45:30|1430.05|1414.05|1430.12|1414.12|1430.3|1414.3|1429.5|1413.5|11
1640011540000|2021-12-20 14:45:40|1430|1414|1430.75|1414.75|1430.75|1414.75|1430|1414|4
1640011550000|2021-12-20 14:45:50|1430.5|1414.5|1431|1415|1431|1415|1430.5|1414.5|5
1640011560000|2021-12-20 14:46:00|1430.75|1414.75|1432.45|1416.45|1432.45|1416.45|1430.31|1414.31|13
1640011570000|2021-12-20 14:46:10|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.25|1416.25|3
1640011580000|2021-12-20 14:46:20|1432.63|1416.63|1432.5|1416.5|1432.85|1416.85|1432.5|1416.5|3
1640011590000|2021-12-20 14:46:30|1433.01|1417.01|1435|1419|1435.5|1419.5|1433.01|1417.01|16
1640011600000|2021-12-20 14:46:40|1435.25|1419.25|1439|1423|1439.4|1423.4|1435|1419|14
1640011610000|2021-12-20 14:46:50|1439.5|1423.5|1437|1421|1439.85|1423.85|1437|1421|18
1640011620000|2021-12-20 14:47:00|1436.5|1420.5|1438.3|1422.3|1438.3|1422.3|1436.1|1420.1|16
1640011630000|2021-12-20 14:47:10|1437.99|1421.99|1438|1422|1440.57|1424.57|1437.99|1421.99|18
1640011640000|2021-12-20 14:47:20|1438.5|1422.5|1438|1422|1438.9|1422.9|1438|1422|7
1640011650000|2021-12-20 14:47:30|1438.5|1422.5|1440|1424|1440.12|1424.12|1437.8|1421.8|13
1640011660000|2021-12-20 14:47:40|1440.5|1424.5|1442.41|1426.41|1442.84|1426.84|1440|1424|19
1640011670000|2021-12-20 14:47:50|1442.79|1426.79|1443.5|1427.5|1443.5|1427.5|1441.5|1425.5|13
1640011680000|2021-12-20 14:48:00|1442.43|1426.43|1443|1427|1443.19|1427.19|1442.43|1426.43|8
1640011690000|2021-12-20 14:48:10|1443.5|1427.5|1442.73|1426.73|1443.5|1427.5|1442.73|1426.73|5
1640011700000|2021-12-20 14:48:20|1442.6|1426.6|1444.25|1428.25|1444.51|1428.51|1442.6|1426.6|11
1640011710000|2021-12-20 14:48:30|1444.01|1428.01|1444.51|1428.51|1444.51|1428.51|1443.5|1427.5|5
1640011720000|2021-12-20 14:48:40|1444.14|1428.14|1443.4|1427.4|1444.6|1428.6|1443.4|1427.4|10
1640011730000|2021-12-20 14:48:50|1443.55|1427.55|1443.5|1427.5|1443.55|1427.55|1443.5|1427.5|2
1640011740000|2021-12-20 14:49:00|1443|1427|1443.5|1427.5|1443.5|1427.5|1443|1427|2
1640011750000|2021-12-20 14:49:10|1443.35|1427.35|1442|1426|1443.35|1427.35|1442|1426|10
1640011760000|2021-12-20 14:49:20|1441.5|1425.5|1437.92|1421.92|1441.5|1425.5|1437.5|1421.5|16
1640011770000|2021-12-20 14:49:30|1437.5|1421.5|1439.92|1423.92|1439.92|1423.92|1437.5|1421.5|16
1640011780000|2021-12-20 14:49:40|1440|1424|1439.92|1423.92|1440.5|1424.5|1439.1|1423.1|13
1640011790000|2021-12-20 14:49:50|1439.5|1423.5|1439.29|1423.29|1439.92|1423.92|1439|1423|12
1640011800000|2021-12-20 14:50:00|1439|1423|1439|1423|1440|1424|1439|1423|10
1640011810000|2021-12-20 14:50:10|1439.25|1423.25|1439|1423|1440.4|1424.4|1439|1423|7
1640011820000|2021-12-20 14:50:20|1438.5|1422.5|1438|1422|1438.5|1422.5|1437.7|1421.7|7
1640011830000|2021-12-20 14:50:30|1437.7|1421.7|1437.53|1421.53|1437.79|1421.79|1437.5|1421.5|5
1640011840000|2021-12-20 14:50:40|1437.15|1421.15|1437.15|1421.15|1437.15|1421.15|1436.92|1420.92|5
1640011850000|2021-12-20 14:50:50|1437|1421|1437|1421|1437|1421|1436.92|1420.92|3
1640011870000|2021-12-20 14:51:10|1436.82|1420.82|1436|1420|1436.82|1420.82|1436|1420|8
1640011880000|2021-12-20 14:51:20|1436.12|1420.12|1436.09|1420.09|1436.12|1420.12|1436|1420|5
1640011890000|2021-12-20 14:51:30|1436.2|1420.2|1437|1421|1437|1421|1436.2|1420.2|3
1640011900000|2021-12-20 14:51:40|1436.5|1420.5|1434|1418|1436.5|1420.5|1433.5|1417.5|10
1640011910000|2021-12-20 14:51:50|1433.5|1417.5|1432.92|1416.92|1433.92|1417.92|1432.92|1416.92|9
1640011920000|2021-12-20 14:52:00|1432.67|1416.67|1431.22|1415.22|1432.67|1416.67|1430.85|1414.85|11
1640011930000|2021-12-20 14:52:10|1431|1415|1430|1414|1431.22|1415.22|1430|1414|9
1640011940000|2021-12-20 14:52:20|1429.5|1413.5|1429.72|1413.72|1429.72|1413.72|1429|1413|13
1640011950000|2021-12-20 14:52:30|1429.5|1413.5|1431|1415|1431|1415|1429.1|1413.1|16
1640011960000|2021-12-20 14:52:40|1430.89|1414.89|1431.5|1415.5|1431.5|1415.5|1430.87|1414.87|5
1640011970000|2021-12-20 14:52:50|1432|1416|1434|1418|1434.5|1418.5|1432|1416|13
1640011980000|2021-12-20 14:53:00|1434.12|1418.12|1434|1418|1434.12|1418.12|1433.94|1417.94|5
1640011990000|2021-12-20 14:53:10|1433.92|1417.92|1433.09|1417.09|1434|1418|1433|1417|8
1640012000000|2021-12-20 14:53:20|1433.59|1417.59|1433.9|1417.9|1434|1418|1433.5|1417.5|8
1640012010000|2021-12-20 14:53:30|1433.5|1417.5|1433.9|1417.9|1434|1418|1433.5|1417.5|7
1640012020000|2021-12-20 14:53:40|1433.87|1417.87|1434|1418|1434.13|1418.13|1433.6|1417.6|9
1640012030000|2021-12-20 14:53:50|1433.9|1417.9|1433.89|1417.89|1434.11|1418.11|1433.5|1417.5|9
1640012040000|2021-12-20 14:54:00|1434|1418|1432.5|1416.5|1434.1|1418.1|1432.5|1416.5|15
1640012050000|2021-12-20 14:54:10|1432|1416|1432|1416|1432.25|1416.25|1431.5|1415.5|10
1640012060000|2021-12-20 14:54:20|1431.82|1415.82|1432|1416|1432|1416|1431.82|1415.82|2
1640012070000|2021-12-20 14:54:30|1431.5|1415.5|1431.9|1415.9|1432|1416|1431.13|1415.13|7
1640012080000|2021-12-20 14:54:40|1432|1416|1433.13|1417.13|1433.13|1417.13|1432|1416|8
1640012090000|2021-12-20 14:54:50|1432.78|1416.78|1435|1419|1435|1419|1432.61|1416.61|12
1640012100000|2021-12-20 14:55:00|1435.07|1419.07|1435.07|1419.07|1435.07|1419.07|1435.07|1419.07|1
1640012110000|2021-12-20 14:55:10|1435.15|1419.15|1435|1419|1435.15|1419.15|1434.8|1418.8|9
1640012120000|2021-12-20 14:55:20|1435.09|1419.09|1438|1422|1438|1422|1435.09|1419.09|11
1640012130000|2021-12-20 14:55:30|1437.5|1421.5|1438.11|1422.11|1438.29|1422.29|1437.07|1421.07|13
1640012140000|2021-12-20 14:55:40|1438|1422|1438.22|1422.22|1439.14|1423.14|1438|1422|13
1640012150000|2021-12-20 14:55:50|1438.13|1422.13|1437.75|1421.75|1438.61|1422.61|1437.75|1421.75|12
1640012160000|2021-12-20 14:56:00|1437.5|1421.5|1437|1421|1437.5|1421.5|1437|1421|12
1640012170000|2021-12-20 14:56:10|1437.05|1421.05|1437|1421|1437.08|1421.08|1436.88|1420.88|11
1640012180000|2021-12-20 14:56:20|1436.92|1420.92|1437|1421|1437.45|1421.45|1436.75|1420.75|8
1640012190000|2021-12-20 14:56:30|1437.4|1421.4|1437.79|1421.79|1437.79|1421.79|1437.4|1421.4|6
1640012200000|2021-12-20 14:56:40|1437.75|1421.75|1438.79|1422.79|1438.79|1422.79|1437.75|1421.75|7
1640012210000|2021-12-20 14:56:50|1438.9|1422.9|1439.35|1423.35|1439.35|1423.35|1438.79|1422.79|4
1640012220000|2021-12-20 14:57:00|1439.4|1423.4|1440|1424|1440.05|1424.05|1439.4|1423.4|12
1640012230000|2021-12-20 14:57:10|1440.5|1424.5|1442|1426|1442.1|1426.1|1440.5|1424.5|7
1640012240000|2021-12-20 14:57:20|1442.19|1426.19|1445.19|1429.19|1445.55|1429.55|1442.19|1426.19|12
1640012250000|2021-12-20 14:57:30|1445|1429|1442.75|1426.75|1445|1429|1442|1426|19
1640012260000|2021-12-20 14:57:40|1443|1427|1442.25|1426.25|1443.02|1427.02|1442|1426|10
1640012270000|2021-12-20 14:57:50|1442|1426|1442|1426|1442.5|1426.5|1441.92|1425.92|8
1640012280000|2021-12-20 14:58:00|1442.5|1426.5|1441|1425|1442.58|1426.58|1440.85|1424.85|11
1640012290000|2021-12-20 14:58:10|1441.13|1425.13|1442.06|1426.06|1442.16|1426.16|1441|1425|10
1640012300000|2021-12-20 14:58:20|1442.56|1426.56|1442.56|1426.56|1442.56|1426.56|1442.56|1426.56|1
1640012310000|2021-12-20 14:58:30|1443.5|1427.5|1444|1428|1444.46|1428.46|1443.5|1427.5|7
1640012320000|2021-12-20 14:58:40|1444.22|1428.22|1444.35|1428.35|1444.35|1428.35|1443.04|1427.04|11
1640012330000|2021-12-20 14:58:50|1444.07|1428.07|1443.5|1427.5|1444.07|1428.07|1443.5|1427.5|9
1640012340000|2021-12-20 14:59:00|1443.59|1427.59|1443.92|1427.92|1444.5|1428.5|1443.55|1427.55|10
1640012350000|2021-12-20 14:59:10|1443.7|1427.7|1443.92|1427.92|1443.95|1427.95|1443.7|1427.7|4
1640012360000|2021-12-20 14:59:20|1443.7|1427.7|1445.82|1429.82|1446|1430|1443.7|1427.7|11
1640012370000|2021-12-20 14:59:30|1445.5|1429.5|1445|1429|1445.85|1429.85|1444.13|1428.13|13
1640012380000|2021-12-20 14:59:40|1444.75|1428.75|1447|1431|1447|1431|1444.75|1428.75|9
1640012390000|2021-12-20 14:59:50|1446.69|1430.69|1448|1432|1448.5|1432.5|1446.69|1430.69|9
1640012400000|2021-12-20 15:00:00|1447.9|1431.9|1446.83|1430.83|1447.9|1431.9|1445.94|1429.94|11
1640012410000|2021-12-20 15:00:10|1446.88|1430.88|1443.55|1427.55|1447.19|1431.19|1443.55|1427.55|13
1640012420000|2021-12-20 15:00:20|1443.22|1427.22|1443.88|1427.88|1444.15|1428.15|1443|1427|12
1640012430000|2021-12-20 15:00:30|1444|1428|1444|1428|1444.3|1428.3|1443.83|1427.83|8
1640012440000|2021-12-20 15:00:40|1443.5|1427.5|1441.75|1425.75|1443.5|1427.5|1441.25|1425.25|14
1640012450000|2021-12-20 15:00:50|1441.25|1425.25|1441|1425|1442|1426|1441|1425|9
1640012460000|2021-12-20 15:01:00|1441.5|1425.5|1441|1425|1441.85|1425.85|1441|1425|11
1640012470000|2021-12-20 15:01:10|1441.19|1425.19|1441.34|1425.34|1441.7|1425.7|1441|1425|6
1640012480000|2021-12-20 15:01:20|1441.42|1425.42|1442.68|1426.68|1442.68|1426.68|1441.22|1425.22|8
1640012490000|2021-12-20 15:01:30|1442.82|1426.82|1442.59|1426.59|1443.9|1427.9|1442.59|1426.59|11
1640012500000|2021-12-20 15:01:40|1442.5|1426.5|1443.38|1427.38|1443.38|1427.38|1442.5|1426.5|8
1640012510000|2021-12-20 15:01:50|1443.43|1427.43|1443|1427|1443.45|1427.45|1443|1427|4
1640012520000|2021-12-20 15:02:00|1442.85|1426.85|1442.5|1426.5|1442.85|1426.85|1442.4|1426.4|8
1640012530000|2021-12-20 15:02:10|1442|1426|1441.5|1425.5|1442|1426|1441.25|1425.25|6
1640012540000|2021-12-20 15:02:20|1441.95|1425.95|1441.7|1425.7|1442|1426|1441.5|1425.5|5
1640012560000|2021-12-20 15:02:40|1441.5|1425.5|1441.63|1425.63|1441.63|1425.63|1441.5|1425.5|4
1640012570000|2021-12-20 15:02:50|1441.5|1425.5|1443.5|1427.5|1443.7|1427.7|1441.5|1425.5|7
1640012580000|2021-12-20 15:03:00|1443.35|1427.35|1443|1427|1443.35|1427.35|1442.28|1426.28|10
1640012590000|2021-12-20 15:03:10|1442.5|1426.5|1441.5|1425.5|1443.15|1427.15|1441.5|1425.5|12
1640012600000|2021-12-20 15:03:20|1442|1426|1442|1426|1442|1426|1441.5|1425.5|7
1640012610000|2021-12-20 15:03:30|1441.5|1425.5|1441.35|1425.35|1441.5|1425.5|1440.75|1424.75|10
1640012620000|2021-12-20 15:03:40|1441.44|1425.44|1439.75|1423.75|1441.5|1425.5|1439|1423|12
1640012630000|2021-12-20 15:03:50|1440|1424|1440|1424|1441|1425|1440|1424|7
1640012640000|2021-12-20 15:04:00|1440.35|1424.35|1439.5|1423.5|1440.35|1424.35|1439.5|1423.5|6
1640012650000|2021-12-20 15:04:10|1439.25|1423.25|1439|1423|1439.39|1423.39|1438.94|1422.94|4
1640012660000|2021-12-20 15:04:20|1439.09|1423.09|1439|1423|1439.45|1423.45|1439|1423|3
1640012670000|2021-12-20 15:04:30|1438.98|1422.98|1439.5|1423.5|1439.5|1423.5|1438.79|1422.79|4
1640012680000|2021-12-20 15:04:40|1439.79|1423.79|1441|1425|1441.4|1425.4|1439.79|1423.79|7
1640012690000|2021-12-20 15:04:50|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1640012700000|2021-12-20 15:05:00|1440|1424|1439.74|1423.74|1440|1424|1439.74|1423.74|2
1640012710000|2021-12-20 15:05:10|1439.77|1423.77|1439.25|1423.25|1439.95|1423.95|1439.25|1423.25|7
1640012720000|2021-12-20 15:05:20|1439|1423|1438|1422|1439|1423|1438|1422|4
1640012730000|2021-12-20 15:05:30|1437.5|1421.5|1437|1421|1437.5|1421.5|1437|1421|6
1640012740000|2021-12-20 15:05:40|1437.5|1421.5|1439.07|1423.07|1439.69|1423.69|1437.5|1421.5|8
1640012750000|2021-12-20 15:05:50|1439.26|1423.26|1440.5|1424.5|1440.5|1424.5|1439.26|1423.26|9
1640012760000|2021-12-20 15:06:00|1440.85|1424.85|1442|1426|1442|1426|1440.5|1424.5|7
1640012770000|2021-12-20 15:06:10|1442.5|1426.5|1442.22|1426.22|1442.5|1426.5|1441.9|1425.9|5
1640012780000|2021-12-20 15:06:20|1442|1426|1441.21|1425.21|1442.22|1426.22|1441.21|1425.21|12
1640012790000|2021-12-20 15:06:30|1441.22|1425.22|1441.9|1425.9|1442.15|1426.15|1441.15|1425.15|15
1640012800000|2021-12-20 15:06:40|1442|1426|1441.21|1425.21|1442.08|1426.08|1441.21|1425.21|8
1640012810000|2021-12-20 15:06:50|1441.22|1425.22|1440.35|1424.35|1441.22|1425.22|1440.35|1424.35|12
1640012820000|2021-12-20 15:07:00|1440.29|1424.29|1440.15|1424.15|1440.5|1424.5|1440.15|1424.15|5
1640012830000|2021-12-20 15:07:10|1440|1424|1439.5|1423.5|1440|1424|1439.5|1423.5|2
1640012840000|2021-12-20 15:07:20|1439|1423|1438.49|1422.49|1439|1423|1438.35|1422.35|5
1640012850000|2021-12-20 15:07:30|1438.4|1422.4|1438.4|1422.4|1438.4|1422.4|1438.29|1422.29|5
1640012870000|2021-12-20 15:07:50|1438.45|1422.45|1438.18|1422.18|1438.5|1422.5|1438.18|1422.18|5
1640012880000|2021-12-20 15:08:00|1438.49|1422.49|1438.4|1422.4|1438.49|1422.49|1438.1|1422.1|5
1640012890000|2021-12-20 15:08:10|1438.43|1422.43|1438.5|1422.5|1438.5|1422.5|1438.43|1422.43|2
1640012900000|2021-12-20 15:08:20|1438.49|1422.49|1437.5|1421.5|1438.49|1422.49|1437.5|1421.5|4
1640012910000|2021-12-20 15:08:30|1437|1421|1434.35|1418.35|1437|1421|1434|1418|9
1640012920000|2021-12-20 15:08:40|1434.85|1418.85|1435|1419|1435|1419|1434.5|1418.5|5
1640012930000|2021-12-20 15:08:50|1434.85|1418.85|1434.5|1418.5|1434.85|1418.85|1434.5|1418.5|2
1640012940000|2021-12-20 15:09:00|1434|1418|1434|1418|1434|1418|1433.91|1417.91|3
1640012950000|2021-12-20 15:09:10|1433.5|1417.5|1434|1418|1434|1418|1433.5|1417.5|9
1640012960000|2021-12-20 15:09:20|1433.93|1417.93|1434|1418|1434|1418|1433.93|1417.93|2
1640012970000|2021-12-20 15:09:30|1434.46|1418.46|1435|1419|1435|1419|1434.46|1418.46|5
1640012980000|2021-12-20 15:09:40|1435.5|1419.5|1436.5|1420.5|1436.69|1420.69|1435.5|1419.5|11
1640012990000|2021-12-20 15:09:50|1436.29|1420.29|1435.94|1419.94|1436.29|1420.29|1435.94|1419.94|4
1640013000000|2021-12-20 15:10:00|1435.44|1419.44|1435.44|1419.44|1435.44|1419.44|1435.04|1419.04|3
1640013010000|2021-12-20 15:10:10|1435.45|1419.45|1435.44|1419.44|1435.45|1419.45|1435.44|1419.44|2
1640013020000|2021-12-20 15:10:20|1435.69|1419.69|1436.4|1420.4|1436.4|1420.4|1435.69|1419.69|2
1640013030000|2021-12-20 15:10:30|1436.5|1420.5|1436.5|1420.5|1436.6|1420.6|1436.5|1420.5|3
1640013050000|2021-12-20 15:10:50|1436.44|1420.44|1436.5|1420.5|1436.5|1420.5|1436.44|1420.44|2
1640013060000|2021-12-20 15:11:00|1435.99|1419.99|1435.99|1419.99|1435.99|1419.99|1435.99|1419.99|1
1640013070000|2021-12-20 15:11:10|1436.36|1420.36|1436.36|1420.36|1436.36|1420.36|1435.96|1419.96|4
1640013080000|2021-12-20 15:11:20|1436.24|1420.24|1436.24|1420.24|1436.24|1420.24|1436.24|1420.24|1
1640013090000|2021-12-20 15:11:30|1436.3|1420.3|1434.5|1418.5|1436.3|1420.3|1434.5|1418.5|11
1640013100000|2021-12-20 15:11:40|1434.79|1418.79|1435.3|1419.3|1435.3|1419.3|1434.79|1418.79|8
1640013110000|2021-12-20 15:11:50|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640013120000|2021-12-20 15:12:00|1435.34|1419.34|1435.5|1419.5|1435.5|1419.5|1435.16|1419.16|5
1640013130000|2021-12-20 15:12:10|1435|1419|1434.5|1418.5|1435|1419|1434.44|1418.44|4
1640013140000|2021-12-20 15:12:20|1434.29|1418.29|1435|1419|1435.25|1419.25|1434.29|1418.29|8
1640013150000|2021-12-20 15:12:30|1435.09|1419.09|1435|1419|1435.09|1419.09|1435|1419|2
1640013160000|2021-12-20 15:12:40|1435.5|1419.5|1435.13|1419.13|1435.5|1419.5|1435.13|1419.13|3
1640013170000|2021-12-20 15:12:50|1435.2|1419.2|1435|1419|1435.2|1419.2|1435|1419|2
1640013180000|2021-12-20 15:13:00|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640013190000|2021-12-20 15:13:10|1436|1420|1436|1420|1436|1420|1436|1420|1
1640013200000|2021-12-20 15:13:20|1436.5|1420.5|1436.22|1420.22|1436.5|1420.5|1435|1419|10
1640013210000|2021-12-20 15:13:30|1436|1420|1436|1420|1436.5|1420.5|1435.85|1419.85|9
1640013220000|2021-12-20 15:13:40|1436.1|1420.1|1436.1|1420.1|1436.5|1420.5|1435.91|1419.91|8
1640013230000|2021-12-20 15:13:50|1436|1420|1436.1|1420.1|1436.1|1420.1|1436|1420|10
1640013240000|2021-12-20 15:14:00|1436|1420|1436|1420|1436|1420|1435.23|1419.23|13
1640013250000|2021-12-20 15:14:10|1435.79|1419.79|1436.1|1420.1|1436.1|1420.1|1435.5|1419.5|6
1640013260000|2021-12-20 15:14:20|1436|1420|1435.65|1419.65|1436|1420|1435.65|1419.65|4
1640013270000|2021-12-20 15:14:30|1435.5|1419.5|1435.19|1419.19|1435.5|1419.5|1435|1419|5
1640013280000|2021-12-20 15:14:40|1435|1419|1436|1420|1436.11|1420.11|1435|1419|10
1640013290000|2021-12-20 15:14:50|1436.11|1420.11|1436.5|1420.5|1436.5|1420.5|1436.11|1420.11|3
1640013300000|2021-12-20 15:15:00|1436.8|1420.8|1436.5|1420.5|1436.8|1420.8|1436.5|1420.5|4
1640013310000|2021-12-20 15:15:10|1436.85|1420.85|1436.5|1420.5|1436.85|1420.85|1436.5|1420.5|2
1640013320000|2021-12-20 15:15:20|1436.78|1420.78|1437.34|1421.34|1437.5|1421.5|1436.7|1420.7|7
1640013330000|2021-12-20 15:15:30|1437.26|1421.26|1436.11|1420.11|1437.35|1421.35|1436.05|1420.05|11
1640013340000|2021-12-20 15:15:40|1435.6|1419.6|1434.5|1418.5|1435.6|1419.6|1434.5|1418.5|4
1640013350000|2021-12-20 15:15:50|1435|1419|1435.4|1419.4|1435.4|1419.4|1435|1419|2
1640013360000|2021-12-20 15:16:00|1435.5|1419.5|1436.11|1420.11|1436.23|1420.23|1435.5|1419.5|4
1640013370000|2021-12-20 15:16:10|1436.5|1420.5|1437|1421|1437.25|1421.25|1436.5|1420.5|7
1640013380000|2021-12-20 15:16:20|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640013390000|2021-12-20 15:16:30|1436.9|1420.9|1435.92|1419.92|1436.9|1420.9|1435.92|1419.92|6
1640013400000|2021-12-20 15:16:40|1436|1420|1436.5|1420.5|1436.5|1420.5|1436|1420|3
1640013410000|2021-12-20 15:16:50|1437|1421|1437|1421|1437|1421|1436.5|1420.5|4
1640013430000|2021-12-20 15:17:10|1437.13|1421.13|1437.04|1421.04|1437.13|1421.13|1437.04|1421.04|2
1640013440000|2021-12-20 15:17:20|1437.13|1421.13|1437.13|1421.13|1437.13|1421.13|1437.13|1421.13|1
1640013450000|2021-12-20 15:17:30|1436.94|1420.94|1437.5|1421.5|1437.5|1421.5|1436.94|1420.94|3
1640013460000|2021-12-20 15:17:40|1438|1422|1438.63|1422.63|1439.3|1423.3|1438|1422|10
1640013470000|2021-12-20 15:17:50|1438.43|1422.43|1438.9|1422.9|1438.9|1422.9|1438.15|1422.15|10
1640013480000|2021-12-20 15:18:00|1438.89|1422.89|1438.85|1422.85|1439.29|1423.29|1438.85|1422.85|8
1640013490000|2021-12-20 15:18:10|1439|1423|1439.75|1423.75|1439.9|1423.9|1439|1423|7
1640013500000|2021-12-20 15:18:20|1439.5|1423.5|1439.75|1423.75|1439.75|1423.75|1439.5|1423.5|4
1640013510000|2021-12-20 15:18:30|1439.5|1423.5|1440.75|1424.75|1440.75|1424.75|1439.5|1423.5|3
1640013520000|2021-12-20 15:18:40|1441.02|1425.02|1441.5|1425.5|1441.5|1425.5|1440.8|1424.8|5
1640013530000|2021-12-20 15:18:50|1441.45|1425.45|1441.5|1425.5|1441.5|1425.5|1441.45|1425.45|2
1640013540000|2021-12-20 15:19:00|1441|1425|1440.79|1424.79|1441|1425|1440.5|1424.5|8
1640013550000|2021-12-20 15:19:10|1440.5|1424.5|1439|1423|1440.5|1424.5|1439|1423|8
1640013560000|2021-12-20 15:19:20|1438.5|1422.5|1439.69|1423.69|1439.69|1423.69|1438.5|1422.5|7
1640013580000|2021-12-20 15:19:40|1439.5|1423.5|1440.1|1424.1|1440.5|1424.5|1439.5|1423.5|8
1640013590000|2021-12-20 15:19:50|1440.25|1424.25|1440.18|1424.18|1440.25|1424.25|1440|1424|4
1640013600000|2021-12-20 15:20:00|1440|1424|1441|1425|1441|1425|1440|1424|4
1640013610000|2021-12-20 15:20:10|1440.79|1424.79|1440.9|1424.9|1440.9|1424.9|1440.55|1424.55|5
1640013620000|2021-12-20 15:20:20|1441.05|1425.05|1441|1425|1441.05|1425.05|1440.9|1424.9|4
1640013630000|2021-12-20 15:20:30|1441.09|1425.09|1441.5|1425.5|1441.5|1425.5|1441.09|1425.09|5
1640013640000|2021-12-20 15:20:40|1441.25|1425.25|1439.92|1423.92|1441.25|1425.25|1439.92|1423.92|9
1640013650000|2021-12-20 15:20:50|1440|1424|1440.29|1424.29|1440.5|1424.5|1440|1424|5
1640013660000|2021-12-20 15:21:00|1440|1424|1440|1424|1440.29|1424.29|1440|1424|4
1640013670000|2021-12-20 15:21:10|1439.9|1423.9|1439.16|1423.16|1439.95|1423.95|1439.16|1423.16|6
1640013680000|2021-12-20 15:21:20|1439|1423|1438.17|1422.17|1439|1423|1438.17|1422.17|3
1640013690000|2021-12-20 15:21:30|1438|1422|1438|1422|1438|1422|1438|1422|1
1640013700000|2021-12-20 15:21:40|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1640013710000|2021-12-20 15:21:50|1437.79|1421.79|1438.72|1422.72|1438.72|1422.72|1437.79|1421.79|4
1640013720000|2021-12-20 15:22:00|1438.5|1422.5|1439|1423|1439|1423|1438.5|1422.5|4
1640013730000|2021-12-20 15:22:10|1439.15|1423.15|1440|1424|1440.15|1424.15|1438.5|1422.5|15
1640013740000|2021-12-20 15:22:20|1440.14|1424.14|1440.15|1424.15|1440.15|1424.15|1440.14|1424.14|2
1640013750000|2021-12-20 15:22:30|1440|1424|1440|1424|1440|1424|1440|1424|1
1640013760000|2021-12-20 15:22:40|1439.91|1423.91|1438.6|1422.6|1439.91|1423.91|1438.6|1422.6|10
1640013770000|2021-12-20 15:22:50|1439|1423|1439.72|1423.72|1439.72|1423.72|1439|1423|3
1640013780000|2021-12-20 15:23:00|1440.45|1424.45|1440|1424|1440.45|1424.45|1440|1424|4
1640013790000|2021-12-20 15:23:10|1439.5|1423.5|1439.25|1423.25|1439.5|1423.5|1439.25|1423.25|2
1640013800000|2021-12-20 15:23:20|1439.35|1423.35|1439.5|1423.5|1439.72|1423.72|1439.35|1423.35|4
1640013810000|2021-12-20 15:23:30|1439.72|1423.72|1440.5|1424.5|1440.5|1424.5|1439.72|1423.72|7
1640013820000|2021-12-20 15:23:40|1440.1|1424.1|1440.1|1424.1|1440.1|1424.1|1440.1|1424.1|1
1640013830000|2021-12-20 15:23:50|1440.04|1424.04|1441|1425|1441|1425|1440|1424|13
1640013840000|2021-12-20 15:24:00|1441.5|1425.5|1441.5|1425.5|1442|1426|1441.22|1425.22|18
1640013850000|2021-12-20 15:24:10|1441.75|1425.75|1441|1425|1441.75|1425.75|1441|1425|12
1640013860000|2021-12-20 15:24:20|1441.2|1425.2|1440.92|1424.92|1441.2|1425.2|1440.92|1424.92|3
1640013870000|2021-12-20 15:24:30|1440.89|1424.89|1439.5|1423.5|1441|1425|1439.49|1423.49|7
1640013880000|2021-12-20 15:24:40|1439|1423|1439|1423|1439.5|1423.5|1438.91|1422.91|5
1640013890000|2021-12-20 15:24:50|1438.98|1422.98|1439.4|1423.4|1439.4|1423.4|1438.92|1422.92|5
1640013900000|2021-12-20 15:25:00|1439.07|1423.07|1439|1423|1439.07|1423.07|1438.6|1422.6|4
1640013910000|2021-12-20 15:25:10|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1640013920000|2021-12-20 15:25:20|1438.44|1422.44|1438.5|1422.5|1438.5|1422.5|1438.44|1422.44|2
1640013930000|2021-12-20 15:25:30|1438|1422|1437.5|1421.5|1438|1422|1437.5|1421.5|14
1640013940000|2021-12-20 15:25:40|1437.92|1421.92|1437.5|1421.5|1437.92|1421.92|1437.5|1421.5|2
1640013950000|2021-12-20 15:25:50|1436.95|1420.95|1437.5|1421.5|1437.5|1421.5|1436.95|1420.95|7
1640013960000|2021-12-20 15:26:00|1438.25|1422.25|1438.25|1422.25|1438.25|1422.25|1438.25|1422.25|1
1640013970000|2021-12-20 15:26:10|1438|1422|1437.5|1421.5|1438|1422|1437.5|1421.5|2
1640013980000|2021-12-20 15:26:20|1437|1421|1436.94|1420.94|1437|1421|1436.94|1420.94|2
1640013990000|2021-12-20 15:26:30|1436.6|1420.6|1437|1421|1437|1421|1436.6|1420.6|2
1640014000000|2021-12-20 15:26:40|1436.5|1420.5|1436.19|1420.19|1436.69|1420.69|1435.65|1419.65|11
1640014010000|2021-12-20 15:26:50|1436|1420|1437|1421|1437|1421|1436|1420|8
1640014020000|2021-12-20 15:27:00|1437.35|1421.35|1437|1421|1437.35|1421.35|1436.89|1420.89|4
1640014030000|2021-12-20 15:27:10|1437.08|1421.08|1437.1|1421.1|1437.1|1421.1|1436.96|1420.96|4
1640014040000|2021-12-20 15:27:20|1437|1421|1438.1|1422.1|1438.37|1422.37|1437|1421|11
1640014050000|2021-12-20 15:27:30|1437.97|1421.97|1438|1422|1438|1422|1437.97|1421.97|2
1640014060000|2021-12-20 15:27:40|1437.6|1421.6|1438|1422|1438|1422|1437.6|1421.6|3
1640014070000|2021-12-20 15:27:50|1438.29|1422.29|1438.5|1422.5|1438.5|1422.5|1438.29|1422.29|2
1640014080000|2021-12-20 15:28:00|1438.25|1422.25|1438|1422|1438.5|1422.5|1438|1422|11
1640014100000|2021-12-20 15:28:20|1437.5|1421.5|1437.31|1421.31|1437.5|1421.5|1436.78|1420.78|10
1640014110000|2021-12-20 15:28:30|1437.53|1421.53|1437.72|1421.72|1437.72|1421.72|1437.5|1421.5|4
1640014120000|2021-12-20 15:28:40|1438.13|1422.13|1438.72|1422.72|1438.72|1422.72|1438|1422|5
1640014130000|2021-12-20 15:28:50|1438.5|1422.5|1438|1422|1438.5|1422.5|1438|1422|2
1640014140000|2021-12-20 15:29:00|1437.93|1421.93|1438|1422|1438.16|1422.16|1437.65|1421.65|8
1640014150000|2021-12-20 15:29:10|1437.37|1421.37|1437.31|1421.31|1437.37|1421.37|1437|1421|6
1640014160000|2021-12-20 15:29:20|1437.13|1421.13|1436.38|1420.38|1437.13|1421.13|1436.3|1420.3|10
1640014170000|2021-12-20 15:29:30|1436.5|1420.5|1436|1420|1436.5|1420.5|1436|1420|2
1640014180000|2021-12-20 15:29:40|1436.31|1420.31|1437|1421|1437|1421|1436.28|1420.28|6
1640014190000|2021-12-20 15:29:50|1437.25|1421.25|1437|1421|1437.25|1421.25|1437|1421|2
1640014200000|2021-12-20 15:30:00|1437.35|1421.35|1437|1421|1437.45|1421.45|1437|1421|3
1640014210000|2021-12-20 15:30:10|1436.5|1420.5|1436.4|1420.4|1436.5|1420.5|1436.25|1420.25|6
1640014220000|2021-12-20 15:30:20|1436.31|1420.31|1436.4|1420.4|1436.4|1420.4|1435.96|1419.96|6
1640014230000|2021-12-20 15:30:30|1436.41|1420.41|1436.16|1420.16|1436.41|1420.41|1436.16|1420.16|3
1640014240000|2021-12-20 15:30:40|1436.04|1420.04|1436|1420|1436.04|1420.04|1435.5|1419.5|4
1640014250000|2021-12-20 15:30:50|1435.5|1419.5|1435.5|1419.5|1436.31|1420.31|1435.46|1419.46|6
1640014260000|2021-12-20 15:31:00|1436|1420|1435.5|1419.5|1436|1420|1435.46|1419.46|8
1640014270000|2021-12-20 15:31:10|1435.75|1419.75|1434.5|1418.5|1435.75|1419.75|1434.5|1418.5|4
1640014280000|2021-12-20 15:31:20|1434.39|1418.39|1434.5|1418.5|1434.72|1418.72|1434.39|1418.39|6
1640014290000|2021-12-20 15:31:30|1434.65|1418.65|1435.5|1419.5|1435.5|1419.5|1434.65|1418.65|5
1640014300000|2021-12-20 15:31:40|1435.59|1419.59|1435.59|1419.59|1435.59|1419.59|1435.5|1419.5|3
1640014310000|2021-12-20 15:31:50|1435.5|1419.5|1435.5|1419.5|1435.69|1419.69|1435.5|1419.5|5
1640014320000|2021-12-20 15:32:00|1435.66|1419.66|1435.69|1419.69|1435.69|1419.69|1435.66|1419.66|2
1640014340000|2021-12-20 15:32:20|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640014360000|2021-12-20 15:32:40|1435.33|1419.33|1434.5|1418.5|1435.33|1419.33|1434.5|1418.5|6
1640014370000|2021-12-20 15:32:50|1434.88|1418.88|1435|1419|1435|1419|1434.5|1418.5|4
1640014380000|2021-12-20 15:33:00|1435.18|1419.18|1435.18|1419.18|1435.18|1419.18|1435.18|1419.18|1
1640014390000|2021-12-20 15:33:10|1435|1419|1434.94|1418.94|1435.03|1419.03|1434.9|1418.9|5
1640014400000|2021-12-20 15:33:20|1435|1419|1435|1419|1435|1419|1435|1419|1
1640014410000|2021-12-20 15:33:30|1434.85|1418.85|1435.44|1419.44|1435.44|1419.44|1434.85|1418.85|9
1640014420000|2021-12-20 15:33:40|1435.47|1419.47|1437|1421|1437|1421|1435.47|1419.47|3
1640014430000|2021-12-20 15:33:50|1436.6|1420.6|1436.5|1420.5|1436.6|1420.6|1436.5|1420.5|2
1640014440000|2021-12-20 15:34:00|1436.44|1420.44|1436.72|1420.72|1436.72|1420.72|1436.44|1420.44|3
1640014450000|2021-12-20 15:34:10|1436.79|1420.79|1437|1421|1437.39|1421.39|1436.79|1420.79|10
1640014460000|2021-12-20 15:34:20|1437.25|1421.25|1437|1421|1437.25|1421.25|1436.87|1420.87|6
1640014470000|2021-12-20 15:34:30|1436.92|1420.92|1437|1421|1437|1421|1436.6|1420.6|3
1640014480000|2021-12-20 15:34:40|1436.6|1420.6|1435.25|1419.25|1436.6|1420.6|1435.25|1419.25|7
1640014490000|2021-12-20 15:34:50|1435.41|1419.41|1435.25|1419.25|1435.41|1419.41|1434.85|1418.85|10
1640014500000|2021-12-20 15:35:00|1435.24|1419.24|1435.25|1419.25|1435.29|1419.29|1434.85|1418.85|5
1640014510000|2021-12-20 15:35:10|1434.75|1418.75|1434.35|1418.35|1435.25|1419.25|1434.35|1418.35|6
1640014520000|2021-12-20 15:35:20|1434.42|1418.42|1435|1419|1435|1419|1434.35|1418.35|7
1640014530000|2021-12-20 15:35:30|1434.7|1418.7|1435|1419|1435.04|1419.04|1434.7|1418.7|5
1640014540000|2021-12-20 15:35:40|1434.94|1418.94|1434.5|1418.5|1434.94|1418.94|1434.35|1418.35|7
1640014550000|2021-12-20 15:35:50|1434.44|1418.44|1435|1419|1435|1419|1434.41|1418.41|6
1640014560000|2021-12-20 15:36:00|1435.5|1419.5|1435.48|1419.48|1435.5|1419.5|1435.48|1419.48|2
1640014570000|2021-12-20 15:36:10|1435.5|1419.5|1435|1419|1435.5|1419.5|1434.65|1418.65|3
1640014580000|2021-12-20 15:36:20|1434.94|1418.94|1434.52|1418.52|1434.94|1418.94|1434.52|1418.52|3
1640014590000|2021-12-20 15:36:30|1434.92|1418.92|1435.5|1419.5|1435.5|1419.5|1434.85|1418.85|4
1640014610000|2021-12-20 15:36:50|1436|1420|1436|1420|1436|1420|1436|1420|1
1640014620000|2021-12-20 15:37:00|1436.31|1420.31|1436.5|1420.5|1436.5|1420.5|1435.98|1419.98|7
1640014630000|2021-12-20 15:37:10|1436.07|1420.07|1436.13|1420.13|1436.13|1420.13|1436.07|1420.07|2
1640014640000|2021-12-20 15:37:20|1435.94|1419.94|1435.5|1419.5|1435.94|1419.94|1435.5|1419.5|5
1640014650000|2021-12-20 15:37:30|1435.48|1419.48|1435.5|1419.5|1435.5|1419.5|1435.48|1419.48|2
1640014660000|2021-12-20 15:37:40|1435.44|1419.44|1435.5|1419.5|1435.5|1419.5|1435.39|1419.39|3
1640014680000|2021-12-20 15:38:00|1435.41|1419.41|1435.1|1419.1|1435.41|1419.41|1435.1|1419.1|2
1640014690000|2021-12-20 15:38:10|1435.41|1419.41|1437|1421|1437|1421|1435.41|1419.41|7
1640014700000|2021-12-20 15:38:20|1436.87|1420.87|1437|1421|1437|1421|1436.65|1420.65|3
1640014710000|2021-12-20 15:38:30|1437.45|1421.45|1437.25|1421.25|1437.45|1421.45|1437|1421|4
1640014720000|2021-12-20 15:38:40|1437|1421|1437|1421|1437|1421|1436.7|1420.7|4
1640014730000|2021-12-20 15:38:50|1436.5|1420.5|1435.68|1419.68|1436.5|1420.5|1435.68|1419.68|4
1640014740000|2021-12-20 15:39:00|1436.18|1420.18|1436.35|1420.35|1436.42|1420.42|1436.18|1420.18|5
1640014750000|2021-12-20 15:39:10|1436|1420|1436|1420|1436.35|1420.35|1436|1420|3
1640014780000|2021-12-20 15:39:40|1435.5|1419.5|1435.3|1419.3|1435.5|1419.5|1435.3|1419.3|2
1640014790000|2021-12-20 15:39:50|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1
1640014810000|2021-12-20 15:40:10|1434.99|1418.99|1434.8|1418.8|1434.99|1418.99|1434.8|1418.8|2
1640014840000|2021-12-20 15:40:40|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1
1640014860000|2021-12-20 15:41:00|1434.6|1418.6|1434.6|1418.6|1434.6|1418.6|1434.6|1418.6|1
1640014870000|2021-12-20 15:41:10|1435.1|1419.1|1435.04|1419.04|1435.17|1419.17|1435.04|1419.04|4
1640014880000|2021-12-20 15:41:20|1435.1|1419.1|1435.1|1419.1|1435.2|1419.2|1435.1|1419.1|7
1640014890000|2021-12-20 15:41:30|1435.2|1419.2|1435.5|1419.5|1435.5|1419.5|1435.2|1419.2|2
1640014900000|2021-12-20 15:41:40|1435.41|1419.41|1435.5|1419.5|1435.5|1419.5|1435.41|1419.41|2
1640014910000|2021-12-20 15:41:50|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1435.1|1419.1|1
1640014920000|2021-12-20 15:42:00|1435.13|1419.13|1435.1|1419.1|1435.13|1419.13|1435.1|1419.1|2
1640014960000|2021-12-20 15:42:40|1435.2|1419.2|1435.5|1419.5|1435.5|1419.5|1435.2|1419.2|2
1640014970000|2021-12-20 15:42:50|1435.82|1419.82|1436|1420|1436.45|1420.45|1435.82|1419.82|3
1640014980000|2021-12-20 15:43:00|1436.1|1420.1|1437|1421|1437|1421|1436.1|1420.1|8
1640014990000|2021-12-20 15:43:10|1436.84|1420.84|1436|1420|1436.84|1420.84|1436|1420|4
1640015000000|2021-12-20 15:43:20|1436.5|1420.5|1436.75|1420.75|1437|1421|1436.5|1420.5|3
1640015010000|2021-12-20 15:43:30|1437.07|1421.07|1437|1421|1437.4|1421.4|1437|1421|3
1640015020000|2021-12-20 15:43:40|1436.9|1420.9|1436.35|1420.35|1436.9|1420.9|1436.35|1420.35|3
1640015030000|2021-12-20 15:43:50|1436.36|1420.36|1436.33|1420.33|1436.76|1420.76|1436.33|1420.33|11
1640015040000|2021-12-20 15:44:00|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.3|1420.3|5
1640015050000|2021-12-20 15:44:10|1436.34|1420.34|1437|1421|1437|1421|1436.34|1420.34|8
1640015060000|2021-12-20 15:44:20|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640015090000|2021-12-20 15:44:50|1437|1421|1437.09|1421.09|1437.09|1421.09|1437|1421|2
1640015100000|2021-12-20 15:45:00|1437|1421|1437.1|1421.1|1437.5|1421.5|1437|1421|7
1640015110000|2021-12-20 15:45:10|1437|1421|1436.19|1420.19|1437.1|1421.1|1436.19|1420.19|5
1640015120000|2021-12-20 15:45:20|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640015150000|2021-12-20 15:45:50|1436.33|1420.33|1436.5|1420.5|1436.5|1420.5|1436.33|1420.33|2
1640015160000|2021-12-20 15:46:00|1436|1420|1435.5|1419.5|1436.05|1420.05|1435.5|1419.5|7
1640015180000|2021-12-20 15:46:20|1435|1419|1434.5|1418.5|1435|1419|1434.5|1418.5|2
1640015190000|2021-12-20 15:46:30|1434|1418|1434|1418|1434|1418|1434|1418|1
1640015240000|2021-12-20 15:47:20|1433.3|1417.3|1433.3|1417.3|1433.3|1417.3|1433.3|1417.3|1
1640015270000|2021-12-20 15:47:50|1432.75|1416.75|1432.75|1416.75|1432.75|1416.75|1432.75|1416.75|1
1640015290000|2021-12-20 15:48:10|1433.07|1417.07|1433.25|1417.25|1433.25|1417.25|1433.07|1417.07|4
1640015300000|2021-12-20 15:48:20|1433.07|1417.07|1432.75|1416.75|1433.25|1417.25|1432.75|1416.75|6
1640015310000|2021-12-20 15:48:30|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1640015330000|2021-12-20 15:48:50|1432.2|1416.2|1432.15|1416.15|1432.5|1416.5|1432.15|1416.15|4
1640015340000|2021-12-20 15:49:00|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1
1640015350000|2021-12-20 15:49:10|1431.9|1415.9|1431.65|1415.65|1432.1|1416.1|1431.6|1415.6|9
1640015360000|2021-12-20 15:49:20|1431.57|1415.57|1431.1|1415.1|1431.57|1415.57|1431.1|1415.1|3
1640015370000|2021-12-20 15:49:30|1431.5|1415.5|1430.75|1414.75|1431.5|1415.5|1430.75|1414.75|5
1640015380000|2021-12-20 15:49:40|1430.65|1414.65|1431.29|1415.29|1431.29|1415.29|1430.65|1414.65|3
1640015390000|2021-12-20 15:49:50|1431.41|1415.41|1431.52|1415.52|1431.52|1415.52|1431.41|1415.41|2
1640015400000|2021-12-20 15:50:00|1431.5|1415.5|1432.45|1416.45|1432.45|1416.45|1431.5|1415.5|6
1640015410000|2021-12-20 15:50:10|1432.5|1416.5|1432.15|1416.15|1432.5|1416.5|1432.15|1416.15|3
1640015420000|2021-12-20 15:50:20|1431.85|1415.85|1432.5|1416.5|1432.5|1416.5|1431.85|1415.85|4
1640015430000|2021-12-20 15:50:30|1432.37|1416.37|1432.37|1416.37|1432.37|1416.37|1432.37|1416.37|1
1640015440000|2021-12-20 15:50:40|1431.9|1415.9|1431.5|1415.5|1431.9|1415.9|1431.35|1415.35|7
1640015450000|2021-12-20 15:50:50|1431.38|1415.38|1431.5|1415.5|1431.5|1415.5|1431.3|1415.3|5
1640015460000|2021-12-20 15:51:00|1431.36|1415.36|1431.6|1415.6|1431.6|1415.6|1431.36|1415.36|3
1640015470000|2021-12-20 15:51:10|1431.25|1415.25|1431.5|1415.5|1431.6|1415.6|1431.25|1415.25|3
1640015530000|2021-12-20 15:52:10|1431.45|1415.45|1431.5|1415.5|1431.5|1415.5|1431.05|1415.05|3
1640015540000|2021-12-20 15:52:20|1430.8|1414.8|1431.5|1415.5|1431.5|1415.5|1430.8|1414.8|4
1640015560000|2021-12-20 15:52:40|1431.1|1415.1|1431.55|1415.55|1431.55|1415.55|1431.1|1415.1|5
1640015570000|2021-12-20 15:52:50|1431.8|1415.8|1432.5|1416.5|1432.5|1416.5|1431.55|1415.55|4
1640015580000|2021-12-20 15:53:00|1432.15|1416.15|1432.5|1416.5|1432.5|1416.5|1432.15|1416.15|2
1640015610000|2021-12-20 15:53:30|1432.15|1416.15|1431.65|1415.65|1432.15|1416.15|1431.65|1415.65|4
1640015620000|2021-12-20 15:53:40|1430.7|1414.7|1430.5|1414.5|1430.7|1414.7|1430.5|1414.5|2
1640015630000|2021-12-20 15:53:50|1430.25|1414.25|1429.5|1413.5|1430.25|1414.25|1429.38|1413.38|6
1640015640000|2021-12-20 15:54:00|1429.36|1413.36|1429.5|1413.5|1429.5|1413.5|1429.36|1413.36|2
1640015670000|2021-12-20 15:54:30|1429.02|1413.02|1428.52|1412.52|1429.02|1413.02|1428.5|1412.5|6
1640015680000|2021-12-20 15:54:40|1428.17|1412.17|1425.92|1409.92|1428.17|1412.17|1425.65|1409.65|12
1640015690000|2021-12-20 15:54:50|1426|1410|1426.13|1410.13|1426.5|1410.5|1426|1410|9
1640015700000|2021-12-20 15:55:00|1426|1410|1426|1410|1426|1410|1425.45|1409.45|5
1640015710000|2021-12-20 15:55:10|1426.1|1410.1|1426.1|1410.1|1426.1|1410.1|1426|1410|3
1640015720000|2021-12-20 15:55:20|1426|1410|1426.5|1410.5|1426.5|1410.5|1425.75|1409.75|8
1640015730000|2021-12-20 15:55:30|1426|1410|1425.22|1409.22|1426|1410|1425|1409|4
1640015740000|2021-12-20 15:55:40|1425|1409|1424.38|1408.38|1425.08|1409.08|1424.18|1408.18|7
1640015750000|2021-12-20 15:55:50|1423.97|1407.97|1424.18|1408.18|1424.18|1408.18|1423.97|1407.97|2
1640015760000|2021-12-20 15:56:00|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1640015780000|2021-12-20 15:56:20|1424.9|1408.9|1425|1409|1425|1409|1424.9|1408.9|2
1640015790000|2021-12-20 15:56:30|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1640015820000|2021-12-20 15:57:00|1425.55|1409.55|1425.55|1409.55|1425.55|1409.55|1425.55|1409.55|1
1640015830000|2021-12-20 15:57:10|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1425.5|1409.5|1
1640015840000|2021-12-20 15:57:20|1425.25|1409.25|1424.85|1408.85|1425.25|1409.25|1424.85|1408.85|2
1640015860000|2021-12-20 15:57:40|1424.75|1408.75|1424.5|1408.5|1424.75|1408.75|1424.5|1408.5|2
1640015870000|2021-12-20 15:57:50|1424.49|1408.49|1422.5|1406.5|1424.49|1408.49|1422.5|1406.5|7
1640015880000|2021-12-20 15:58:00|1423|1407|1423|1407|1423|1407|1423|1407|1
1640015890000|2021-12-20 15:58:10|1423.5|1407.5|1423.5|1407.5|1424.3|1408.3|1423.5|1407.5|4
1640015900000|2021-12-20 15:58:20|1423.13|1407.13|1422.5|1406.5|1423.13|1407.13|1422.5|1406.5|4
1640015910000|2021-12-20 15:58:30|1422.92|1406.92|1423|1407|1423.4|1407.4|1422.92|1406.92|4
1640015920000|2021-12-20 15:58:40|1422.92|1406.92|1422.92|1406.92|1423|1407|1422.5|1406.5|12
1640015930000|2021-12-20 15:58:50|1422.5|1406.5|1422.92|1406.92|1422.92|1406.92|1422.5|1406.5|2
1640015940000|2021-12-20 15:59:00|1423|1407|1423|1407|1423.4|1407.4|1423|1407|3
1640015950000|2021-12-20 15:59:10|1422.85|1406.85|1422.5|1406.5|1422.85|1406.85|1422.5|1406.5|2
1640015970000|2021-12-20 15:59:30|1423|1407|1422.5|1406.5|1423|1407|1422.5|1406.5|8
1640015980000|2021-12-20 15:59:40|1422.65|1406.65|1423|1407|1423|1407|1422.65|1406.65|2
1640015990000|2021-12-20 15:59:50|1423.5|1407.5|1424.22|1408.22|1424.45|1408.45|1423.5|1407.5|4
1640016000000|2021-12-20 16:00:00|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1424.5|1408.5|1
1640016010000|2021-12-20 16:00:10|1424.25|1408.25|1424|1408|1424.5|1408.5|1424|1408|9
1640016020000|2021-12-20 16:00:20|1423.5|1407.5|1423.13|1407.13|1423.5|1407.5|1423|1407|3
1640016030000|2021-12-20 16:00:30|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1640016050000|2021-12-20 16:00:50|1423.6|1407.6|1423.5|1407.5|1423.6|1407.6|1423.5|1407.5|2
1640016060000|2021-12-20 16:01:00|1423.55|1407.55|1423.5|1407.5|1424|1408|1423.5|1407.5|3
1640016070000|2021-12-20 16:01:10|1424|1408|1424|1408|1424|1408|1424|1408|1
1640016080000|2021-12-20 16:01:20|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1
1640016100000|2021-12-20 16:01:40|1423.52|1407.52|1423.5|1407.5|1423.53|1407.53|1423.5|1407.5|3
1640016110000|2021-12-20 16:01:50|1422.65|1406.65|1421.65|1405.65|1422.65|1406.65|1421.65|1405.65|4
1640016120000|2021-12-20 16:02:00|1421.45|1405.45|1421.21|1405.21|1421.45|1405.45|1420.55|1404.55|6
1640016130000|2021-12-20 16:02:10|1421.13|1405.13|1420.96|1404.96|1421.45|1405.45|1420.96|1404.96|6
1640016150000|2021-12-20 16:02:30|1420.75|1404.75|1420.5|1404.5|1420.75|1404.75|1419.8|1403.8|5
1640016160000|2021-12-20 16:02:40|1420.36|1404.36|1419.7|1403.7|1420.45|1404.45|1419.7|1403.7|3
1640016170000|2021-12-20 16:02:50|1419.75|1403.75|1419.8|1403.8|1419.8|1403.8|1419.75|1403.75|2
1640016180000|2021-12-20 16:03:00|1419.5|1403.5|1420|1404|1420|1404|1419|1403|8
1640016190000|2021-12-20 16:03:10|1420.5|1404.5|1420|1404|1420.5|1404.5|1420|1404|4
1640016200000|2021-12-20 16:03:20|1420.1|1404.1|1420|1404|1420.1|1404.1|1419.88|1403.88|6
1640016210000|2021-12-20 16:03:30|1419.88|1403.88|1421|1405|1421|1405|1419.88|1403.88|7
1640016220000|2021-12-20 16:03:40|1420.94|1404.94|1420.6|1404.6|1420.94|1404.94|1420.6|1404.6|3
1640016230000|2021-12-20 16:03:50|1421|1405|1421|1405|1421|1405|1421|1405|1
1640016240000|2021-12-20 16:04:00|1420.5|1404.5|1421|1405|1421|1405|1420.5|1404.5|3
1640016250000|2021-12-20 16:04:10|1420.92|1404.92|1421.5|1405.5|1421.5|1405.5|1420.92|1404.92|3
1640016260000|2021-12-20 16:04:20|1421.48|1405.48|1421.5|1405.5|1421.5|1405.5|1421.48|1405.48|2
1640016270000|2021-12-20 16:04:30|1422|1406|1422.5|1406.5|1422.5|1406.5|1421.9|1405.9|9
1640016280000|2021-12-20 16:04:40|1423|1407|1423|1407|1423|1407|1422.5|1406.5|5
1640016290000|2021-12-20 16:04:50|1422.5|1406.5|1422.9|1406.9|1423|1407|1422.5|1406.5|7
1640016300000|2021-12-20 16:05:00|1422.5|1406.5|1423|1407|1423|1407|1422.5|1406.5|5
1640016310000|2021-12-20 16:05:10|1423.13|1407.13|1422.17|1406.17|1423.13|1407.13|1422.15|1406.15|6
1640016320000|2021-12-20 16:05:20|1422.36|1406.36|1422.5|1406.5|1422.9|1406.9|1422.36|1406.36|4
1640016330000|2021-12-20 16:05:30|1422.9|1406.9|1423|1407|1423|1407|1422.9|1406.9|5
1640016340000|2021-12-20 16:05:40|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.44|1407.44|3
1640016350000|2021-12-20 16:05:50|1423|1407|1423|1407|1423|1407|1423|1407|1
1640016360000|2021-12-20 16:06:00|1422.5|1406.5|1422.39|1406.39|1422.5|1406.5|1422.39|1406.39|2
1640016370000|2021-12-20 16:06:10|1422.2|1406.2|1422.72|1406.72|1422.72|1406.72|1422.2|1406.2|3
1640016380000|2021-12-20 16:06:20|1422.5|1406.5|1424.01|1408.01|1424.01|1408.01|1422.5|1406.5|13
1640016390000|2021-12-20 16:06:30|1424.23|1408.23|1424.15|1408.15|1424.49|1408.49|1424.15|1408.15|5
1640016400000|2021-12-20 16:06:40|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1424.4|1408.4|1
1640016420000|2021-12-20 16:07:00|1424.34|1408.34|1424.35|1408.35|1424.4|1408.4|1424|1408|4
1640016430000|2021-12-20 16:07:10|1423.5|1407.5|1423.5|1407.5|1423.5|1407.5|1423.44|1407.44|3
1640016440000|2021-12-20 16:07:20|1423.37|1407.37|1423.5|1407.5|1423.5|1407.5|1423.37|1407.37|2
1640016460000|2021-12-20 16:07:40|1423.36|1407.36|1424.5|1408.5|1424.5|1408.5|1423.36|1407.36|7
1640016470000|2021-12-20 16:07:50|1424.25|1408.25|1424.5|1408.5|1424.5|1408.5|1424.25|1408.25|2
1640016480000|2021-12-20 16:08:00|1424.7|1408.7|1424.7|1408.7|1424.7|1408.7|1424.7|1408.7|1
1640016490000|2021-12-20 16:08:10|1424.83|1408.83|1425.37|1409.37|1425.37|1409.37|1424.7|1408.7|6
1640016500000|2021-12-20 16:08:20|1425.87|1409.87|1425.79|1409.79|1425.87|1409.87|1425.5|1409.5|12
1640016510000|2021-12-20 16:08:30|1426.45|1410.45|1426|1410|1426.45|1410.45|1426|1410|3
1640016520000|2021-12-20 16:08:40|1425.87|1409.87|1424.6|1408.6|1425.87|1409.87|1424.6|1408.6|4
1640016530000|2021-12-20 16:08:50|1424.89|1408.89|1425.37|1409.37|1425.37|1409.37|1424.89|1408.89|3
1640016540000|2021-12-20 16:09:00|1425.16|1409.16|1425.37|1409.37|1425.37|1409.37|1425.16|1409.16|2
1640016550000|2021-12-20 16:09:10|1425.25|1409.25|1425.55|1409.55|1425.55|1409.55|1425.25|1409.25|3
1640016560000|2021-12-20 16:09:20|1425.68|1409.68|1426.37|1410.37|1426.37|1410.37|1425.68|1409.68|5
1640016570000|2021-12-20 16:09:30|1426.69|1410.69|1427|1411|1427.43|1411.43|1426.69|1410.69|6
1640016580000|2021-12-20 16:09:40|1427.1|1411.1|1427.17|1411.17|1427.17|1411.17|1426.6|1410.6|6
1640016590000|2021-12-20 16:09:50|1427.11|1411.11|1427.25|1411.25|1427.25|1411.25|1427.11|1411.11|3
1640016600000|2021-12-20 16:10:00|1426.94|1410.94|1427.75|1411.75|1427.75|1411.75|1426.94|1410.94|5
1640016610000|2021-12-20 16:10:10|1428|1412|1428.54|1412.54|1428.54|1412.54|1428|1412|3
1640016620000|2021-12-20 16:10:20|1429|1413|1428.49|1412.49|1429|1413|1428.49|1412.49|6
1640016630000|2021-12-20 16:10:30|1428.78|1412.78|1429.11|1413.11|1429.11|1413.11|1428.78|1412.78|8
1640016640000|2021-12-20 16:10:40|1428.82|1412.82|1429.32|1413.32|1429.32|1413.32|1428.82|1412.82|6
1640016650000|2021-12-20 16:10:50|1429.5|1413.5|1429.32|1413.32|1429.5|1413.5|1429.32|1413.32|7
1640016660000|2021-12-20 16:11:00|1429.2|1413.2|1428.7|1412.7|1429.2|1413.2|1428.7|1412.7|2
1640016670000|2021-12-20 16:11:10|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1640016680000|2021-12-20 16:11:20|1428.2|1412.2|1428.2|1412.2|1428.2|1412.2|1428.2|1412.2|1
1640016690000|2021-12-20 16:11:30|1427.7|1411.7|1427.7|1411.7|1427.7|1411.7|1427.7|1411.7|1
1640016710000|2021-12-20 16:11:50|1427.65|1411.65|1427.65|1411.65|1427.65|1411.65|1427.65|1411.65|1
1640016720000|2021-12-20 16:12:00|1427.5|1411.5|1428.35|1412.35|1428.35|1412.35|1427.25|1411.25|6
1640016730000|2021-12-20 16:12:10|1428.4|1412.4|1428.49|1412.49|1428.49|1412.49|1428.4|1412.4|2
1640016740000|2021-12-20 16:12:20|1428.59|1412.59|1429.14|1413.14|1429.14|1413.14|1428.59|1412.59|3
1640016750000|2021-12-20 16:12:30|1429.45|1413.45|1433.51|1417.51|1433.51|1417.51|1429.45|1413.45|17
1640016760000|2021-12-20 16:12:40|1433.52|1417.52|1433.95|1417.95|1434.5|1418.5|1433.52|1417.52|10
1640016770000|2021-12-20 16:12:50|1433.6|1417.6|1433.02|1417.02|1433.6|1417.6|1433.02|1417.02|7
1640016780000|2021-12-20 16:13:00|1433.01|1417.01|1433.51|1417.51|1433.51|1417.51|1433.01|1417.01|5
1640016790000|2021-12-20 16:13:10|1433.5|1417.5|1433.18|1417.18|1433.68|1417.68|1433|1417|4
1640016800000|2021-12-20 16:13:20|1433|1417|1433|1417|1433|1417|1433|1417|1
1640016810000|2021-12-20 16:13:30|1433.52|1417.52|1433.51|1417.51|1433.69|1417.69|1433.51|1417.51|4
1640016820000|2021-12-20 16:13:40|1433.61|1417.61|1433.51|1417.51|1433.69|1417.69|1433.51|1417.51|8
1640016830000|2021-12-20 16:13:50|1433.5|1417.5|1433.1|1417.1|1433.62|1417.62|1432.98|1416.98|7
1640016840000|2021-12-20 16:14:00|1432.7|1416.7|1432.15|1416.15|1432.75|1416.75|1432.15|1416.15|10
1640016850000|2021-12-20 16:14:10|1432.35|1416.35|1431.5|1415.5|1432.35|1416.35|1431.5|1415.5|8
1640016860000|2021-12-20 16:14:20|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1431.35|1415.35|1
1640016870000|2021-12-20 16:14:30|1431.5|1415.5|1431.42|1415.42|1431.5|1415.5|1431.42|1415.42|2
1640016880000|2021-12-20 16:14:40|1431.5|1415.5|1431.5|1415.5|1431.89|1415.89|1431.5|1415.5|3
1640016890000|2021-12-20 16:14:50|1431.7|1415.7|1431.5|1415.5|1431.7|1415.7|1431.5|1415.5|4
1640016900000|2021-12-20 16:15:00|1431.89|1415.89|1431.89|1415.89|1431.89|1415.89|1431.48|1415.48|3
1640016910000|2021-12-20 16:15:10|1432.44|1416.44|1432.56|1416.56|1432.56|1416.56|1432.39|1416.39|10
1640016920000|2021-12-20 16:15:20|1432.5|1416.5|1432.44|1416.44|1432.5|1416.5|1432.39|1416.39|5
1640016930000|2021-12-20 16:15:30|1432.51|1416.51|1432.39|1416.39|1432.51|1416.51|1432.37|1416.37|5
1640016940000|2021-12-20 16:15:40|1432.45|1416.45|1431.6|1415.6|1432.45|1416.45|1431.6|1415.6|3
1640016950000|2021-12-20 16:15:50|1431.89|1415.89|1431.65|1415.65|1431.89|1415.89|1431.6|1415.6|3
1640016960000|2021-12-20 16:16:00|1431.87|1415.87|1431.65|1415.65|1431.87|1415.87|1431.65|1415.65|2
1640016970000|2021-12-20 16:16:10|1431.87|1415.87|1431.89|1415.89|1432.22|1416.22|1431.6|1415.6|5
1640016980000|2021-12-20 16:16:20|1432.11|1416.11|1431.9|1415.9|1432.15|1416.15|1431.89|1415.89|11
1640016990000|2021-12-20 16:16:30|1432.14|1416.14|1431.6|1415.6|1432.14|1416.14|1431.6|1415.6|5
1640017010000|2021-12-20 16:16:50|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1431.65|1415.65|1
1640017020000|2021-12-20 16:17:00|1431.6|1415.6|1431.6|1415.6|1431.6|1415.6|1431.6|1415.6|1
1640017030000|2021-12-20 16:17:10|1431.5|1415.5|1432.49|1416.49|1432.49|1416.49|1431.5|1415.5|4
1640017040000|2021-12-20 16:17:20|1432.44|1416.44|1431.99|1415.99|1432.44|1416.44|1431.99|1415.99|3
1640017050000|2021-12-20 16:17:30|1432.49|1416.49|1432.49|1416.49|1432.49|1416.49|1432.49|1416.49|1
1640017060000|2021-12-20 16:17:40|1432.8|1416.8|1432.29|1416.29|1432.8|1416.8|1432.29|1416.29|4
1640017070000|2021-12-20 16:17:50|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1640017080000|2021-12-20 16:18:00|1432.29|1416.29|1432.49|1416.49|1432.5|1416.5|1432.11|1416.11|5
1640017090000|2021-12-20 16:18:10|1432.47|1416.47|1431.97|1415.97|1432.47|1416.47|1431.97|1415.97|6
1640017100000|2021-12-20 16:18:20|1432.5|1416.5|1432.5|1416.5|1432.9|1416.9|1432.5|1416.5|5
1640017110000|2021-12-20 16:18:30|1433|1417|1433.51|1417.51|1433.77|1417.77|1433|1417|5
1640017120000|2021-12-20 16:18:40|1433.89|1417.89|1433.8|1417.8|1433.89|1417.89|1433.8|1417.8|2
1640017130000|2021-12-20 16:18:50|1434.4|1418.4|1434.45|1418.45|1434.5|1418.5|1434.4|1418.4|5
1640017140000|2021-12-20 16:19:00|1434.5|1418.5|1434.03|1418.03|1434.5|1418.5|1434.03|1418.03|3
1640017150000|2021-12-20 16:19:10|1434.1|1418.1|1433.6|1417.6|1434.1|1418.1|1433.6|1417.6|3
1640017160000|2021-12-20 16:19:20|1433.72|1417.72|1434.15|1418.15|1434.15|1418.15|1433.6|1417.6|3
1640017170000|2021-12-20 16:19:30|1433.7|1417.7|1433.7|1417.7|1433.7|1417.7|1433.7|1417.7|1
1640017180000|2021-12-20 16:19:40|1434.1|1418.1|1435|1419|1435.4|1419.4|1434.1|1418.1|10
1640017190000|2021-12-20 16:19:50|1435.02|1419.02|1436.92|1420.92|1437|1421|1435.02|1419.02|11
1640017200000|2021-12-20 16:20:00|1436.5|1420.5|1437.09|1421.09|1437.65|1421.65|1436.5|1420.5|11
1640017210000|2021-12-20 16:20:10|1437.06|1421.06|1437|1421|1438|1422|1437|1421|11
1640017220000|2021-12-20 16:20:20|1437.31|1421.31|1437|1421|1437.31|1421.31|1437|1421|2
1640017240000|2021-12-20 16:20:40|1436.94|1420.94|1437|1421|1437.1|1421.1|1436.94|1420.94|4
1640017250000|2021-12-20 16:20:50|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.43|1420.43|3
1640017270000|2021-12-20 16:21:10|1436.41|1420.41|1435.6|1419.6|1436.5|1420.5|1435.6|1419.6|4
1640017280000|2021-12-20 16:21:20|1435.53|1419.53|1435.43|1419.43|1435.6|1419.6|1435.02|1419.02|8
1640017290000|2021-12-20 16:21:30|1435.4|1419.4|1436|1420|1436|1420|1435.4|1419.4|6
1640017300000|2021-12-20 16:21:40|1435.89|1419.89|1435.89|1419.89|1435.89|1419.89|1435.89|1419.89|1
1640017310000|2021-12-20 16:21:50|1435.95|1419.95|1436|1420|1436|1420|1435.95|1419.95|2
1640017320000|2021-12-20 16:22:00|1435.5|1419.5|1435.92|1419.92|1435.92|1419.92|1435.5|1419.5|2
1640017330000|2021-12-20 16:22:10|1435.89|1419.89|1436|1420|1436.39|1420.39|1435.89|1419.89|5
1640017340000|2021-12-20 16:22:20|1436.4|1420.4|1436.4|1420.4|1436.4|1420.4|1436.4|1420.4|1
1640017350000|2021-12-20 16:22:30|1436.5|1420.5|1436.88|1420.88|1437|1421|1436.5|1420.5|3
1640017360000|2021-12-20 16:22:40|1437.95|1421.95|1437|1421|1437.95|1421.95|1437|1421|6
1640017370000|2021-12-20 16:22:50|1436.5|1420.5|1437|1421|1437|1421|1436.5|1420.5|4
1640017380000|2021-12-20 16:23:00|1437.1|1421.1|1436.2|1420.2|1437.1|1421.1|1435.5|1419.5|12
1640017390000|2021-12-20 16:23:10|1436|1420|1436|1420|1436|1420|1436|1420|1
1640017400000|2021-12-20 16:23:20|1435.1|1419.1|1434.5|1418.5|1435.1|1419.1|1434.5|1418.5|4
1640017420000|2021-12-20 16:23:40|1434.9|1418.9|1434.9|1418.9|1434.9|1418.9|1434.9|1418.9|1
1640017430000|2021-12-20 16:23:50|1434.5|1418.5|1435|1419|1435|1419|1434.5|1418.5|8
1640017440000|2021-12-20 16:24:00|1434.5|1418.5|1435|1419|1435.25|1419.25|1434.5|1418.5|6
1640017450000|2021-12-20 16:24:10|1435.03|1419.03|1435|1419|1435.03|1419.03|1435|1419|2
1640017470000|2021-12-20 16:24:30|1434.87|1418.87|1434.87|1418.87|1434.87|1418.87|1434.65|1418.65|3
1640017480000|2021-12-20 16:24:40|1435|1419|1435|1419|1435|1419|1435|1419|1
1640017490000|2021-12-20 16:24:50|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640017500000|2021-12-20 16:25:00|1435.1|1419.1|1434.5|1418.5|1435.1|1419.1|1434.5|1418.5|9
1640017510000|2021-12-20 16:25:10|1434.36|1418.36|1432.94|1416.94|1434.36|1418.36|1432.94|1416.94|6
1640017520000|2021-12-20 16:25:20|1432.58|1416.58|1433.08|1417.08|1433.08|1417.08|1432.58|1416.58|3
1640017530000|2021-12-20 16:25:30|1432.98|1416.98|1432.98|1416.98|1432.98|1416.98|1432.58|1416.58|3
1640017540000|2021-12-20 16:25:40|1433.08|1417.08|1432.58|1416.58|1433.25|1417.25|1432.58|1416.58|8
1640017550000|2021-12-20 16:25:50|1432.53|1416.53|1432.72|1416.72|1432.8|1416.8|1432.45|1416.45|7
1640017560000|2021-12-20 16:26:00|1433.08|1417.08|1433.08|1417.08|1433.08|1417.08|1432.58|1416.58|3
1640017570000|2021-12-20 16:26:10|1432.58|1416.58|1432.22|1416.22|1432.58|1416.58|1432.22|1416.22|4
1640017580000|2021-12-20 16:26:20|1432|1416|1430.55|1414.55|1432|1416|1430.55|1414.55|5
1640017590000|2021-12-20 16:26:30|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1640017600000|2021-12-20 16:26:40|1430.3|1414.3|1430|1414|1430.3|1414.3|1430|1414|2
1640017610000|2021-12-20 16:26:50|1429.9|1413.9|1429.72|1413.72|1430|1414|1429.5|1413.5|4
1640017620000|2021-12-20 16:27:00|1430.3|1414.3|1430|1414|1430.3|1414.3|1430|1414|2
1640017630000|2021-12-20 16:27:10|1429.5|1413.5|1428.6|1412.6|1429.5|1413.5|1428.6|1412.6|3
1640017640000|2021-12-20 16:27:20|1428.5|1412.5|1430|1414|1430.45|1414.45|1428.5|1412.5|10
1640017650000|2021-12-20 16:27:30|1429.5|1413.5|1429|1413|1429.5|1413.5|1429|1413|2
1640017660000|2021-12-20 16:27:40|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1428.5|1412.5|1
1640017670000|2021-12-20 16:27:50|1428.79|1412.79|1428.79|1412.79|1428.79|1412.79|1428.79|1412.79|1
1640017680000|2021-12-20 16:28:00|1429|1413|1429|1413|1429|1413|1429|1413|1
1640017690000|2021-12-20 16:28:10|1429.5|1413.5|1429|1413|1429.5|1413.5|1429|1413|3
1640017700000|2021-12-20 16:28:20|1429.5|1413.5|1431.5|1415.5|1431.5|1415.5|1429.5|1413.5|7
1640017710000|2021-12-20 16:28:30|1431.9|1415.9|1431|1415|1431.9|1415.9|1431|1415|4
1640017720000|2021-12-20 16:28:40|1431.1|1415.1|1431.5|1415.5|1431.5|1415.5|1431.1|1415.1|2
1640017750000|2021-12-20 16:29:10|1431.9|1415.9|1432|1416|1432|1416|1431.9|1415.9|2
1640017760000|2021-12-20 16:29:20|1432.5|1416.5|1432|1416|1433.1|1417.1|1432|1416|9
1640017770000|2021-12-20 16:29:30|1432.09|1416.09|1432.09|1416.09|1432.09|1416.09|1432.09|1416.09|1
1640017780000|2021-12-20 16:29:40|1432.3|1416.3|1433|1417|1433|1417|1432.3|1416.3|9
1640017790000|2021-12-20 16:29:50|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1640017810000|2021-12-20 16:30:10|1432|1416|1432|1416|1432|1416|1431.94|1415.94|3
1640017820000|2021-12-20 16:30:20|1431.5|1415.5|1431.75|1415.75|1431.75|1415.75|1431.5|1415.5|2
1640017830000|2021-12-20 16:30:30|1431.5|1415.5|1431.5|1415.5|1431.9|1415.9|1431.5|1415.5|6
1640017840000|2021-12-20 16:30:40|1432|1416|1432|1416|1432|1416|1432|1416|1
1640017860000|2021-12-20 16:31:00|1431.5|1415.5|1433.35|1417.35|1433.35|1417.35|1431.5|1415.5|6
1640017870000|2021-12-20 16:31:10|1433|1417|1433.5|1417.5|1433.5|1417.5|1433|1417|2
1640017880000|2021-12-20 16:31:20|1433.88|1417.88|1433|1417|1434.15|1418.15|1433|1417|8
1640017890000|2021-12-20 16:31:30|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1640017900000|2021-12-20 16:31:40|1433.75|1417.75|1433.75|1417.75|1434.15|1418.15|1433.5|1417.5|8
1640017910000|2021-12-20 16:31:50|1433.5|1417.5|1432.65|1416.65|1434.1|1418.1|1432.65|1416.65|15
1640017920000|2021-12-20 16:32:00|1433|1417|1433|1417|1433|1417|1433|1417|1
1640017930000|2021-12-20 16:32:10|1432.5|1416.5|1432.79|1416.79|1432.79|1416.79|1432.2|1416.2|7
1640017940000|2021-12-20 16:32:20|1432.5|1416.5|1433|1417|1433.5|1417.5|1432.5|1416.5|7
1640017950000|2021-12-20 16:32:30|1433.13|1417.13|1433.5|1417.5|1433.75|1417.75|1433.13|1417.13|4
1640017960000|2021-12-20 16:32:40|1433.13|1417.13|1433|1417|1433.5|1417.5|1433|1417|11
1640017970000|2021-12-20 16:32:50|1432.5|1416.5|1432.28|1416.28|1432.5|1416.5|1431.98|1415.98|4
1640017980000|2021-12-20 16:33:00|1431.78|1415.78|1431.5|1415.5|1431.78|1415.78|1431.5|1415.5|2
1640018000000|2021-12-20 16:33:20|1431.78|1415.78|1432.03|1416.03|1432.28|1416.28|1431.78|1415.78|3
1640018010000|2021-12-20 16:33:30|1432.28|1416.28|1431.15|1415.15|1432.28|1416.28|1431.15|1415.15|4
1640018020000|2021-12-20 16:33:40|1431|1415|1431.42|1415.42|1431.42|1415.42|1431|1415|4
1640018030000|2021-12-20 16:33:50|1431|1415|1431.5|1415.5|1432|1416|1431|1415|8
1640018040000|2021-12-20 16:34:00|1431.47|1415.47|1432.28|1416.28|1432.45|1416.45|1431.47|1415.47|8
1640018050000|2021-12-20 16:34:10|1432.14|1416.14|1432.18|1416.18|1432.28|1416.28|1432|1416|6
1640018060000|2021-12-20 16:34:20|1431.78|1415.78|1432.79|1416.79|1432.79|1416.79|1431.78|1415.78|9
1640018070000|2021-12-20 16:34:30|1432.91|1416.91|1433|1417|1433|1417|1432.91|1416.91|2
1640018080000|2021-12-20 16:34:40|1433.25|1417.25|1433|1417|1433.6|1417.6|1432.94|1416.94|6
1640018090000|2021-12-20 16:34:50|1433.07|1417.07|1433|1417|1433.25|1417.25|1432.83|1416.83|7
1640018100000|2021-12-20 16:35:00|1432.9|1416.9|1433.82|1417.82|1434|1418|1432.82|1416.82|10
1640018110000|2021-12-20 16:35:10|1434.1|1418.1|1434|1418|1434.1|1418.1|1434|1418|2
1640018120000|2021-12-20 16:35:20|1434.02|1418.02|1433.75|1417.75|1434.02|1418.02|1433.5|1417.5|6
1640018130000|2021-12-20 16:35:30|1433.5|1417.5|1433.95|1417.95|1433.95|1417.95|1433.5|1417.5|3
1640018140000|2021-12-20 16:35:40|1434.3|1418.3|1433.85|1417.85|1434.3|1418.3|1433.85|1417.85|5
1640018150000|2021-12-20 16:35:50|1433.82|1417.82|1434.35|1418.35|1434.35|1418.35|1433.5|1417.5|9
1640018160000|2021-12-20 16:36:00|1434|1418|1433.5|1417.5|1434|1418|1433.5|1417.5|2
1640018170000|2021-12-20 16:36:10|1432.5|1416.5|1432.45|1416.45|1432.5|1416.5|1432.45|1416.45|2
1640018180000|2021-12-20 16:36:20|1432.46|1416.46|1432.45|1416.45|1432.46|1416.46|1432.05|1416.05|6
1640018190000|2021-12-20 16:36:30|1432.46|1416.46|1432.45|1416.45|1432.5|1416.5|1431.95|1415.95|13
1640018200000|2021-12-20 16:36:40|1432.36|1416.36|1432.45|1416.45|1432.45|1416.45|1432.19|1416.19|10
1640018210000|2021-12-20 16:36:50|1432.15|1416.15|1431.8|1415.8|1432.3|1416.3|1431.65|1415.65|8
1640018220000|2021-12-20 16:37:00|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1640018230000|2021-12-20 16:37:10|1431.75|1415.75|1432.45|1416.45|1432.45|1416.45|1431.75|1415.75|9
1640018240000|2021-12-20 16:37:20|1432|1416|1432|1416|1432|1416|1431.94|1415.94|3
1640018250000|2021-12-20 16:37:30|1432.2|1416.2|1432.19|1416.19|1432.45|1416.45|1432|1416|6
1640018260000|2021-12-20 16:37:40|1432|1416|1432.35|1416.35|1432.35|1416.35|1432|1416|5
1640018270000|2021-12-20 16:37:50|1432|1416|1432|1416|1432.09|1416.09|1431.94|1415.94|5
1640018280000|2021-12-20 16:38:00|1432.4|1416.4|1432|1416|1432.4|1416.4|1431.65|1415.65|7
1640018300000|2021-12-20 16:38:20|1431.94|1415.94|1433|1417|1433|1417|1431.94|1415.94|5
1640018310000|2021-12-20 16:38:30|1433.5|1417.5|1434.13|1418.13|1434.3|1418.3|1433.4|1417.4|6
1640018320000|2021-12-20 16:38:40|1434|1418|1433.88|1417.88|1434.45|1418.45|1433.5|1417.5|6
1640018330000|2021-12-20 16:38:50|1433.5|1417.5|1433.5|1417.5|1434|1418|1433.5|1417.5|9
1640018340000|2021-12-20 16:39:00|1433.35|1417.35|1433.5|1417.5|1433.5|1417.5|1433|1417|5
1640018350000|2021-12-20 16:39:10|1433.45|1417.45|1432.22|1416.22|1433.45|1417.45|1432.22|1416.22|4
1640018360000|2021-12-20 16:39:20|1432.5|1416.5|1433.5|1417.5|1433.5|1417.5|1432.5|1416.5|5
1640018370000|2021-12-20 16:39:30|1433.4|1417.4|1433|1417|1433.4|1417.4|1432.94|1416.94|5
1640018380000|2021-12-20 16:39:40|1432.5|1416.5|1433.63|1417.63|1433.76|1417.76|1432.5|1416.5|13
1640018390000|2021-12-20 16:39:50|1433.5|1417.5|1433.76|1417.76|1433.76|1417.76|1433.5|1417.5|3
1640018400000|2021-12-20 16:40:00|1433.96|1417.96|1433.76|1417.76|1433.96|1417.96|1433.73|1417.73|4
1640018410000|2021-12-20 16:40:10|1433.72|1417.72|1433.72|1417.72|1433.76|1417.76|1433.5|1417.5|5
1640018420000|2021-12-20 16:40:20|1433.5|1417.5|1432.3|1416.3|1433.5|1417.5|1432|1416|11
1640018430000|2021-12-20 16:40:30|1432|1416|1432.5|1416.5|1432.5|1416.5|1432|1416|3
1640018440000|2021-12-20 16:40:40|1432.1|1416.1|1432.08|1416.08|1432.4|1416.4|1431.79|1415.79|6
1640018450000|2021-12-20 16:40:50|1432|1416|1431.55|1415.55|1432|1416|1431.55|1415.55|2
1640018470000|2021-12-20 16:41:10|1431.5|1415.5|1432|1416|1432|1416|1431.5|1415.5|8
1640018480000|2021-12-20 16:41:20|1432.25|1416.25|1432.9|1416.9|1432.9|1416.9|1432|1416|7
1640018490000|2021-12-20 16:41:30|1432.5|1416.5|1433|1417|1433.45|1417.45|1432.5|1416.5|5
1640018500000|2021-12-20 16:41:40|1432.5|1416.5|1433|1417|1433|1417|1432.5|1416.5|5
1640018510000|2021-12-20 16:41:50|1432.75|1416.75|1432.75|1416.75|1432.75|1416.75|1432.5|1416.5|4
1640018520000|2021-12-20 16:42:00|1432.5|1416.5|1433|1417|1433|1417|1432.5|1416.5|6
1640018530000|2021-12-20 16:42:10|1433.08|1417.08|1433.5|1417.5|1433.5|1417.5|1432.75|1416.75|6
1640018540000|2021-12-20 16:42:20|1433|1417|1433|1417|1433|1417|1433|1417|1
1640018550000|2021-12-20 16:42:30|1433.09|1417.09|1434.72|1418.72|1434.72|1418.72|1433|1417|14
1640018560000|2021-12-20 16:42:40|1434.5|1418.5|1435|1419|1435|1419|1434.5|1418.5|5
1640018570000|2021-12-20 16:42:50|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1640018590000|2021-12-20 16:43:10|1434.9|1418.9|1435|1419|1435|1419|1434.9|1418.9|6
1640018600000|2021-12-20 16:43:20|1434.9|1418.9|1435|1419|1435.13|1419.13|1434.9|1418.9|6
1640018620000|2021-12-20 16:43:40|1435.5|1419.5|1436|1420|1436|1420|1435.5|1419.5|3
1640018630000|2021-12-20 16:43:50|1436.14|1420.14|1437|1421|1437|1421|1436.14|1420.14|8
1640018640000|2021-12-20 16:44:00|1436.65|1420.65|1436|1420|1436.65|1420.65|1435.95|1419.95|8
1640018650000|2021-12-20 16:44:10|1436.1|1420.1|1436.5|1420.5|1436.5|1420.5|1436|1420|4
1640018670000|2021-12-20 16:44:30|1436.92|1420.92|1437.5|1421.5|1437.5|1421.5|1436.9|1420.9|4
1640018680000|2021-12-20 16:44:40|1437.45|1421.45|1437.5|1421.5|1437.5|1421.5|1437.45|1421.45|2
1640018690000|2021-12-20 16:44:50|1437.88|1421.88|1438.9|1422.9|1439|1423|1437.88|1421.88|7
1640018700000|2021-12-20 16:45:00|1438.5|1422.5|1438.79|1422.79|1439|1423|1438.5|1422.5|7
1640018710000|2021-12-20 16:45:10|1439|1423|1439|1423|1439|1423|1439|1423|1
1640018720000|2021-12-20 16:45:20|1438.5|1422.5|1438.4|1422.4|1438.5|1422.5|1438.4|1422.4|2
1640018730000|2021-12-20 16:45:30|1438.62|1422.62|1437.5|1421.5|1438.62|1422.62|1437.5|1421.5|5
1640018740000|2021-12-20 16:45:40|1437.79|1421.79|1437.5|1421.5|1438|1422|1437.5|1421.5|9
1640018750000|2021-12-20 16:45:50|1438|1422|1437.5|1421.5|1438|1422|1437.5|1421.5|7
1640018760000|2021-12-20 16:46:00|1437.18|1421.18|1437|1421|1437.18|1421.18|1436.85|1420.85|13
1640018770000|2021-12-20 16:46:10|1436.9|1420.9|1437|1421|1437|1421|1436.9|1420.9|2
1640018780000|2021-12-20 16:46:20|1436.5|1420.5|1436.72|1420.72|1436.72|1420.72|1436.5|1420.5|2
1640018790000|2021-12-20 16:46:30|1436.5|1420.5|1437.45|1421.45|1437.45|1421.45|1436.5|1420.5|4
1640018800000|2021-12-20 16:46:40|1437|1421|1437.72|1421.72|1438|1422|1437|1421|11
1640018810000|2021-12-20 16:46:50|1438|1422|1437|1421|1438|1422|1437|1421|6
1640018820000|2021-12-20 16:47:00|1437.25|1421.25|1437|1421|1437.4|1421.4|1437|1421|4
1640018830000|2021-12-20 16:47:10|1436.94|1420.94|1437|1421|1437|1421|1436.65|1420.65|11
1640018840000|2021-12-20 16:47:20|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.2|1420.2|3
1640018870000|2021-12-20 16:47:50|1436.88|1420.88|1437.5|1421.5|1437.5|1421.5|1436.88|1420.88|4
1640018880000|2021-12-20 16:48:00|1438|1422|1438.1|1422.1|1438.1|1422.1|1437.88|1421.88|6
1640018890000|2021-12-20 16:48:10|1438.09|1422.09|1438|1422|1438.45|1422.45|1437.7|1421.7|5
1640018900000|2021-12-20 16:48:20|1437.85|1421.85|1438|1422|1438|1422|1437.6|1421.6|6
1640018910000|2021-12-20 16:48:30|1438.12|1422.12|1438|1422|1438.12|1422.12|1437.87|1421.87|6
1640018920000|2021-12-20 16:48:40|1437.87|1421.87|1439.5|1423.5|1439.5|1423.5|1437.87|1421.87|11
1640018930000|2021-12-20 16:48:50|1439|1423|1439|1423|1439|1423|1439|1423|1
1640018940000|2021-12-20 16:49:00|1438.5|1422.5|1441|1425|1441.35|1425.35|1438.5|1422.5|19
1640018950000|2021-12-20 16:49:10|1440.5|1424.5|1441|1425|1441.1|1425.1|1440.5|1424.5|7
1640018960000|2021-12-20 16:49:20|1440.94|1424.94|1440.5|1424.5|1441|1425|1440.5|1424.5|5
1640018970000|2021-12-20 16:49:30|1440.9|1424.9|1441.5|1425.5|1441.5|1425.5|1440.9|1424.9|5
1640019000000|2021-12-20 16:50:00|1441.55|1425.55|1442|1426|1442|1426|1441.5|1425.5|3
1640019010000|2021-12-20 16:50:10|1442.2|1426.2|1441.5|1425.5|1442.2|1426.2|1441.5|1425.5|5
1640019020000|2021-12-20 16:50:20|1441.85|1425.85|1441.35|1425.35|1441.88|1425.88|1441.35|1425.35|12
1640019030000|2021-12-20 16:50:30|1441.5|1425.5|1440.63|1424.63|1441.5|1425.5|1440.63|1424.63|2
1640019040000|2021-12-20 16:50:40|1440.58|1424.58|1441.58|1425.58|1441.58|1425.58|1440.5|1424.5|10
1640019050000|2021-12-20 16:50:50|1442|1426|1441.9|1425.9|1442|1426|1441.5|1425.5|5
1640019060000|2021-12-20 16:51:00|1442.1|1426.1|1443.5|1427.5|1443.8|1427.8|1442.1|1426.1|7
1640019070000|2021-12-20 16:51:10|1444.01|1428.01|1444.01|1428.01|1444.41|1428.41|1444.01|1428.01|4
1640019080000|2021-12-20 16:51:20|1443.55|1427.55|1443.55|1427.55|1443.55|1427.55|1443.55|1427.55|1
1640019090000|2021-12-20 16:51:30|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640019100000|2021-12-20 16:51:40|1443.44|1427.44|1443.5|1427.5|1443.5|1427.5|1443.44|1427.44|4
1640019120000|2021-12-20 16:52:00|1443.55|1427.55|1443.5|1427.5|1443.6|1427.6|1443.5|1427.5|6
1640019130000|2021-12-20 16:52:10|1443.55|1427.55|1443.5|1427.5|1443.55|1427.55|1443.5|1427.5|2
1640019140000|2021-12-20 16:52:20|1443.44|1427.44|1443.44|1427.44|1443.44|1427.44|1443.44|1427.44|1
1640019150000|2021-12-20 16:52:30|1443.35|1427.35|1442.95|1426.95|1443.44|1427.44|1442.7|1426.7|4
1640019160000|2021-12-20 16:52:40|1443.19|1427.19|1443.5|1427.5|1443.5|1427.5|1442.94|1426.94|16
1640019170000|2021-12-20 16:52:50|1443.55|1427.55|1443.89|1427.89|1444.2|1428.2|1443.55|1427.55|9
1640019180000|2021-12-20 16:53:00|1443.95|1427.95|1443.69|1427.69|1443.95|1427.95|1443.69|1427.69|7
1640019190000|2021-12-20 16:53:10|1443.9|1427.9|1445.25|1429.25|1445.25|1429.25|1443.69|1427.69|5
1640019200000|2021-12-20 16:53:20|1445.5|1429.5|1446|1430|1446.2|1430.2|1445.5|1429.5|5
1640019210000|2021-12-20 16:53:30|1445.92|1429.92|1445.92|1429.92|1445.92|1429.92|1445.5|1429.5|6
1640019220000|2021-12-20 16:53:40|1446|1430|1447|1431|1447|1431|1445.5|1429.5|18
1640019230000|2021-12-20 16:53:50|1446.75|1430.75|1447|1431|1447.35|1431.35|1446.75|1430.75|9
1640019240000|2021-12-20 16:54:00|1447.5|1431.5|1447.6|1431.6|1449|1433|1447.5|1431.5|14
1640019250000|2021-12-20 16:54:10|1447.5|1431.5|1447.5|1431.5|1448|1432|1447|1431|10
1640019260000|2021-12-20 16:54:20|1447.72|1431.72|1450|1434|1450|1434|1447.72|1431.72|8
1640019270000|2021-12-20 16:54:30|1450.25|1434.25|1449.62|1433.62|1450.5|1434.5|1449.62|1433.62|9
1640019280000|2021-12-20 16:54:40|1449.7|1433.7|1450|1434|1450.3|1434.3|1449.5|1433.5|6
1640019290000|2021-12-20 16:54:50|1449.92|1433.92|1449.75|1433.75|1450|1434|1449.5|1433.5|12
1640019300000|2021-12-20 16:55:00|1449.5|1433.5|1449.55|1433.55|1450|1434|1449.3|1433.3|11
1640019310000|2021-12-20 16:55:10|1449.45|1433.45|1449.5|1433.5|1450|1434|1449.45|1433.45|9
1640019320000|2021-12-20 16:55:20|1449.13|1433.13|1448.92|1432.92|1450|1434|1448.5|1432.5|15
1640019330000|2021-12-20 16:55:30|1449|1433|1447|1431|1449|1433|1447|1431|11
1640019340000|2021-12-20 16:55:40|1446.79|1430.79|1447|1431|1447|1431|1446.5|1430.5|11
1640019350000|2021-12-20 16:55:50|1447.25|1431.25|1447.11|1431.11|1447.25|1431.25|1447|1431|3
1640019360000|2021-12-20 16:56:00|1447.25|1431.25|1447.35|1431.35|1447.36|1431.36|1447.25|1431.25|4
1640019370000|2021-12-20 16:56:10|1447.6|1431.6|1447.75|1431.75|1447.85|1431.85|1447.35|1431.35|6
1640019380000|2021-12-20 16:56:20|1447.9|1431.9|1448.45|1432.45|1448.45|1432.45|1447.9|1431.9|7
1640019390000|2021-12-20 16:56:30|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640019400000|2021-12-20 16:56:40|1448.72|1432.72|1449.5|1433.5|1449.5|1433.5|1448.72|1432.72|4
1640019410000|2021-12-20 16:56:50|1449.72|1433.72|1448.55|1432.55|1450|1434|1448.5|1432.5|11
1640019420000|2021-12-20 16:57:00|1448.75|1432.75|1448.1|1432.1|1449|1433|1448.1|1432.1|13
1640019430000|2021-12-20 16:57:10|1448.09|1432.09|1447.9|1431.9|1448.1|1432.1|1447.9|1431.9|5
1640019440000|2021-12-20 16:57:20|1448|1432|1448|1432|1448|1432|1447.92|1431.92|7
1640019450000|2021-12-20 16:57:30|1447.5|1431.5|1447.35|1431.35|1447.5|1431.5|1447.35|1431.35|2
1640019460000|2021-12-20 16:57:40|1447.4|1431.4|1447.5|1431.5|1447.72|1431.72|1447.4|1431.4|4
1640019470000|2021-12-20 16:57:50|1447.72|1431.72|1448|1432|1448.1|1432.1|1447.72|1431.72|3
1640019480000|2021-12-20 16:58:00|1448.5|1432.5|1448.13|1432.13|1448.5|1432.5|1448.04|1432.04|4
1640019490000|2021-12-20 16:58:10|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640019520000|2021-12-20 16:58:40|1448.58|1432.58|1449|1433|1449|1433|1448.5|1432.5|5
1640019530000|2021-12-20 16:58:50|1449.11|1433.11|1449|1433|1449.12|1433.12|1449|1433|5
1640019540000|2021-12-20 16:59:00|1448.92|1432.92|1448.5|1432.5|1448.92|1432.92|1448.5|1432.5|6
1640019550000|2021-12-20 16:59:10|1448.3|1432.3|1448.3|1432.3|1448.3|1432.3|1448.3|1432.3|1
1640019560000|2021-12-20 16:59:20|1448.45|1432.45|1448.79|1432.79|1448.79|1432.79|1447.5|1431.5|8
1640019570000|2021-12-20 16:59:30|1448.82|1432.82|1449|1433|1449.11|1433.11|1448.75|1432.75|5
1640019580000|2021-12-20 16:59:40|1449.35|1433.35|1449.08|1433.08|1449.35|1433.35|1449|1433|5
1640019590000|2021-12-20 16:59:50|1449|1433|1449.25|1433.25|1449.69|1433.69|1449|1433|13
1640019600000|2021-12-20 17:00:00|1449.45|1433.45|1450|1434|1450|1434|1449.4|1433.4|4
1640019610000|2021-12-20 17:00:10|1449.98|1433.98|1449|1433|1450.03|1434.03|1449|1433|11
1640019620000|2021-12-20 17:00:20|1448.75|1432.75|1447.25|1431.25|1449|1433|1447.25|1431.25|9
1640019630000|2021-12-20 17:00:30|1447.07|1431.07|1447.5|1431.5|1447.5|1431.5|1446.5|1430.5|5
1640019640000|2021-12-20 17:00:40|1447.53|1431.53|1447.5|1431.5|1447.55|1431.55|1447.5|1431.5|3
1640019650000|2021-12-20 17:00:50|1447.57|1431.57|1447.5|1431.5|1447.57|1431.57|1447.5|1431.5|2
1640019670000|2021-12-20 17:01:10|1447.25|1431.25|1447|1431|1447.25|1431.25|1447|1431|2
1640019680000|2021-12-20 17:01:20|1446.25|1430.25|1445.35|1429.35|1446.42|1430.42|1445.35|1429.35|10
1640019690000|2021-12-20 17:01:30|1445.4|1429.4|1444.5|1428.5|1445.4|1429.4|1444.5|1428.5|3
1640019700000|2021-12-20 17:01:40|1444.61|1428.61|1444.5|1428.5|1444.7|1428.7|1444.5|1428.5|4
1640019730000|2021-12-20 17:02:10|1444.63|1428.63|1444.5|1428.5|1444.63|1428.63|1444.5|1428.5|2
1640019750000|2021-12-20 17:02:30|1444.2|1428.2|1444.57|1428.57|1444.66|1428.66|1444.1|1428.1|6
1640019760000|2021-12-20 17:02:40|1444.48|1428.48|1444.5|1428.5|1444.9|1428.9|1444.48|1428.48|3
1640019770000|2021-12-20 17:02:50|1444.44|1428.44|1444.5|1428.5|1444.5|1428.5|1444.4|1428.4|5
1640019780000|2021-12-20 17:03:00|1444.64|1428.64|1445.49|1429.49|1445.49|1429.49|1444.5|1428.5|10
1640019790000|2021-12-20 17:03:10|1445.39|1429.39|1445.3|1429.3|1445.5|1429.5|1445.1|1429.1|6
1640019800000|2021-12-20 17:03:20|1445|1429|1445|1429|1445|1429|1445|1429|1
1640019810000|2021-12-20 17:03:30|1444.79|1428.79|1444.38|1428.38|1445|1429|1444.38|1428.38|9
1640019820000|2021-12-20 17:03:40|1444.35|1428.35|1444.31|1428.31|1444.35|1428.35|1444.31|1428.31|2
1640019830000|2021-12-20 17:03:50|1444.32|1428.32|1444.31|1428.31|1445|1429|1444.31|1428.31|6
1640019840000|2021-12-20 17:04:00|1444.32|1428.32|1444.35|1428.35|1444.45|1428.45|1444.31|1428.31|5
1640019850000|2021-12-20 17:04:10|1444.31|1428.31|1444.62|1428.62|1444.81|1428.81|1444.31|1428.31|7
1640019860000|2021-12-20 17:04:20|1445|1429|1445.06|1429.06|1445.42|1429.42|1444.96|1428.96|8
1640019870000|2021-12-20 17:04:30|1445.16|1429.16|1444.91|1428.91|1445.16|1429.16|1444.6|1428.6|6
1640019880000|2021-12-20 17:04:40|1445.31|1429.31|1445.5|1429.5|1445.65|1429.65|1445.2|1429.2|7
1640019890000|2021-12-20 17:04:50|1445.48|1429.48|1444.94|1428.94|1445.5|1429.5|1444.94|1428.94|4
1640019900000|2021-12-20 17:05:00|1445.25|1429.25|1444.6|1428.6|1445.25|1429.25|1444.54|1428.54|7
1640019910000|2021-12-20 17:05:10|1444.5|1428.5|1443.9|1427.9|1444.5|1428.5|1443.9|1427.9|3
1640019920000|2021-12-20 17:05:20|1443.75|1427.75|1443.75|1427.75|1443.75|1427.75|1443.75|1427.75|1
1640019930000|2021-12-20 17:05:30|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.05|1427.05|4
1640019940000|2021-12-20 17:05:40|1443.4|1427.4|1443.45|1427.45|1443.45|1427.45|1443.4|1427.4|2
1640019950000|2021-12-20 17:05:50|1443.5|1427.5|1443.8|1427.8|1443.8|1427.8|1443.5|1427.5|3
1640019960000|2021-12-20 17:06:00|1443.5|1427.5|1443.62|1427.62|1444.45|1428.45|1443.5|1427.5|6
1640019970000|2021-12-20 17:06:10|1443.7|1427.7|1444.5|1428.5|1444.5|1428.5|1443.7|1427.7|3
1640019980000|2021-12-20 17:06:20|1444.1|1428.1|1444.2|1428.2|1444.2|1428.2|1444.1|1428.1|2
1640019990000|2021-12-20 17:06:30|1444.5|1428.5|1444.7|1428.7|1444.7|1428.7|1444.35|1428.35|7
1640020000000|2021-12-20 17:06:40|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640020020000|2021-12-20 17:07:00|1444.59|1428.59|1444.5|1428.5|1444.7|1428.7|1444.5|1428.5|3
1640020030000|2021-12-20 17:07:10|1444.25|1428.25|1443.62|1427.62|1444.25|1428.25|1443.62|1427.62|3
1640020040000|2021-12-20 17:07:20|1443.84|1427.84|1444.5|1428.5|1444.5|1428.5|1443.62|1427.62|4
1640020060000|2021-12-20 17:07:40|1445|1429|1445|1429|1445|1429|1445|1429|1
1640020070000|2021-12-20 17:07:50|1444.89|1428.89|1444.89|1428.89|1444.89|1428.89|1444.89|1428.89|1
1640020080000|2021-12-20 17:08:00|1445.5|1429.5|1445.45|1429.45|1445.5|1429.5|1445.45|1429.45|2
1640020100000|2021-12-20 17:08:20|1445.5|1429.5|1445.75|1429.75|1445.75|1429.75|1445.5|1429.5|3
1640020110000|2021-12-20 17:08:30|1446|1430|1446|1430|1446|1430|1446|1430|1
1640020120000|2021-12-20 17:08:40|1446.5|1430.5|1446.79|1430.79|1446.79|1430.79|1446.5|1430.5|6
1640020130000|2021-12-20 17:08:50|1446.84|1430.84|1446.79|1430.79|1447.1|1431.1|1446.79|1430.79|3
1640020140000|2021-12-20 17:09:00|1447|1431|1447.08|1431.08|1447.34|1431.34|1447|1431|4
1640020150000|2021-12-20 17:09:10|1447|1431|1447.27|1431.27|1447.35|1431.35|1447|1431|3
1640020160000|2021-12-20 17:09:20|1447.35|1431.35|1446.5|1430.5|1447.35|1431.35|1446.5|1430.5|3
1640020170000|2021-12-20 17:09:30|1445.5|1429.5|1445.5|1429.5|1445.97|1429.97|1445.5|1429.5|11
1640020180000|2021-12-20 17:09:40|1445.92|1429.92|1444.7|1428.7|1445.92|1429.92|1444.7|1428.7|13
1640020190000|2021-12-20 17:09:50|1445|1429|1445.82|1429.82|1446|1430|1445|1429|9
1640020200000|2021-12-20 17:10:00|1446.06|1430.06|1446.25|1430.25|1446.25|1430.25|1446|1430|4
1640020210000|2021-12-20 17:10:10|1446|1430|1445.92|1429.92|1446|1430|1445.92|1429.92|5
1640020220000|2021-12-20 17:10:20|1446.25|1430.25|1446|1430|1446.25|1430.25|1445.5|1429.5|5
1640020230000|2021-12-20 17:10:30|1446.25|1430.25|1446.5|1430.5|1446.5|1430.5|1446.25|1430.25|2
1640020240000|2021-12-20 17:10:40|1446.79|1430.79|1446.92|1430.92|1447|1431|1446.79|1430.79|3
1640020250000|2021-12-20 17:10:50|1447.04|1431.04|1446.5|1430.5|1447.25|1431.25|1446.5|1430.5|4
1640020260000|2021-12-20 17:11:00|1447|1431|1447|1431|1447|1431|1446.5|1430.5|6
1640020270000|2021-12-20 17:11:10|1447.08|1431.08|1447.4|1431.4|1447.4|1431.4|1447.08|1431.08|2
1640020280000|2021-12-20 17:11:20|1447|1431|1446.5|1430.5|1447.2|1431.2|1446.5|1430.5|9
1640020300000|2021-12-20 17:11:40|1446.42|1430.42|1446.5|1430.5|1446.5|1430.5|1446.07|1430.07|8
1640020310000|2021-12-20 17:11:50|1446.72|1430.72|1446.72|1430.72|1446.72|1430.72|1446.5|1430.5|3
1640020320000|2021-12-20 17:12:00|1446.79|1430.79|1446.5|1430.5|1447|1431|1446.5|1430.5|5
1640020330000|2021-12-20 17:12:10|1446.3|1430.3|1446|1430|1446.3|1430.3|1446|1430|2
1640020340000|2021-12-20 17:12:20|1446.35|1430.35|1446.69|1430.69|1446.69|1430.69|1445.92|1429.92|6
1640020350000|2021-12-20 17:12:30|1447.35|1431.35|1447|1431|1447.35|1431.35|1447|1431|4
1640020370000|2021-12-20 17:12:50|1446.5|1430.5|1446.92|1430.92|1447|1431|1446.5|1430.5|7
1640020380000|2021-12-20 17:13:00|1446.5|1430.5|1445.9|1429.9|1446.92|1430.92|1445.4|1429.4|12
1640020390000|2021-12-20 17:13:10|1445.4|1429.4|1445.25|1429.25|1446|1430|1445.25|1429.25|17
1640020400000|2021-12-20 17:13:20|1445.5|1429.5|1446|1430|1446|1430|1445.25|1429.25|6
1640020410000|2021-12-20 17:13:30|1445.5|1429.5|1446|1430|1446.08|1430.08|1445.5|1429.5|8
1640020420000|2021-12-20 17:13:40|1446.15|1430.15|1446.72|1430.72|1446.72|1430.72|1446|1430|6
1640020430000|2021-12-20 17:13:50|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|3
1640020440000|2021-12-20 17:14:00|1447.09|1431.09|1447.15|1431.15|1447.15|1431.15|1447.09|1431.09|2
1640020450000|2021-12-20 17:14:10|1447.5|1431.5|1448.25|1432.25|1448.25|1432.25|1447.5|1431.5|4
1640020460000|2021-12-20 17:14:20|1448.5|1432.5|1449.09|1433.09|1449.09|1433.09|1448.5|1432.5|5
1640020470000|2021-12-20 17:14:30|1449.06|1433.06|1449.06|1433.06|1449.06|1433.06|1449.06|1433.06|1
1640020480000|2021-12-20 17:14:40|1449.35|1433.35|1449.2|1433.2|1449.35|1433.35|1449.2|1433.2|2
1640020490000|2021-12-20 17:14:50|1449.5|1433.5|1449.75|1433.75|1449.75|1433.75|1449.5|1433.5|3
1640020500000|2021-12-20 17:15:00|1449.53|1433.53|1448.92|1432.92|1449.53|1433.53|1448.5|1432.5|8
1640020510000|2021-12-20 17:15:10|1448.5|1432.5|1449.5|1433.5|1449.5|1433.5|1448.5|1432.5|14
1640020520000|2021-12-20 17:15:20|1449.69|1433.69|1449.62|1433.62|1450|1434|1449.24|1433.24|17
1640020530000|2021-12-20 17:15:30|1449.72|1433.72|1449.17|1433.17|1449.77|1433.77|1449.17|1433.17|7
1640020540000|2021-12-20 17:15:40|1449|1433|1448.5|1432.5|1449|1433|1448.5|1432.5|4
1640020550000|2021-12-20 17:15:50|1448.72|1432.72|1448.79|1432.79|1448.84|1432.84|1448.72|1432.72|7
1640020560000|2021-12-20 17:16:00|1449.07|1433.07|1449|1433|1449.07|1433.07|1449|1433|2
1640020580000|2021-12-20 17:16:20|1448.5|1432.5|1449|1433|1449.3|1433.3|1448.5|1432.5|5
1640020590000|2021-12-20 17:16:30|1449.35|1433.35|1449.5|1433.5|1449.5|1433.5|1449.35|1433.35|3
1640020600000|2021-12-20 17:16:40|1449.8|1433.8|1450|1434|1450|1434|1449.5|1433.5|6
1640020610000|2021-12-20 17:16:50|1450.5|1434.5|1450.9|1434.9|1451|1435|1450.5|1434.5|15
1640020620000|2021-12-20 17:17:00|1450.5|1434.5|1450.9|1434.9|1451.35|1435.35|1450.5|1434.5|12
1640020630000|2021-12-20 17:17:10|1451.1|1435.1|1450.5|1434.5|1451.1|1435.1|1450.5|1434.5|16
1640020640000|2021-12-20 17:17:20|1450.75|1434.75|1450.5|1434.5|1451|1435|1450.5|1434.5|14
1640020650000|2021-12-20 17:17:30|1450.9|1434.9|1450.79|1434.79|1451|1435|1450.5|1434.5|13
1640020660000|2021-12-20 17:17:40|1451|1435|1450.79|1434.79|1451|1435|1450.5|1434.5|12
1640020670000|2021-12-20 17:17:50|1450.5|1434.5|1450.5|1434.5|1451|1435|1450.5|1434.5|8
1640020680000|2021-12-20 17:18:00|1450.79|1434.79|1450.5|1434.5|1450.79|1434.79|1450.5|1434.5|2
1640020690000|2021-12-20 17:18:10|1450.3|1434.3|1449.5|1433.5|1450.3|1434.3|1449.5|1433.5|4
1640020700000|2021-12-20 17:18:20|1449.75|1433.75|1451.2|1435.2|1451.2|1435.2|1449.5|1433.5|9
1640020710000|2021-12-20 17:18:30|1451|1435|1451|1435|1451|1435|1450.79|1434.79|3
1640020720000|2021-12-20 17:18:40|1451.4|1435.4|1451.85|1435.85|1451.85|1435.85|1451.4|1435.4|4
1640020730000|2021-12-20 17:18:50|1451.63|1435.63|1453|1437|1453|1437|1451.63|1435.63|5
1640020740000|2021-12-20 17:19:00|1453.15|1437.15|1455.82|1439.82|1455.82|1439.82|1453.15|1437.15|13
1640020750000|2021-12-20 17:19:10|1455.5|1439.5|1456|1440|1456.5|1440.5|1455.5|1439.5|7
1640020760000|2021-12-20 17:19:20|1455.5|1439.5|1454.92|1438.92|1455.5|1439.5|1454.92|1438.92|5
1640020770000|2021-12-20 17:19:30|1454.5|1438.5|1454.5|1438.5|1454.92|1438.92|1454.5|1438.5|7
1640020780000|2021-12-20 17:19:40|1454.88|1438.88|1454.31|1438.31|1454.88|1438.88|1454.31|1438.31|6
1640020790000|2021-12-20 17:19:50|1454.12|1438.12|1455.5|1439.5|1455.5|1439.5|1454.03|1438.03|14
1640020800000|2021-12-20 17:20:00|1455|1439|1455|1439|1455.2|1439.2|1455|1439|3
1640020810000|2021-12-20 17:20:10|1455.1|1439.1|1453.5|1437.5|1455.1|1439.1|1453.5|1437.5|12
1640020820000|2021-12-20 17:20:20|1453.9|1437.9|1453.79|1437.79|1454.05|1438.05|1453.5|1437.5|10
1640020830000|2021-12-20 17:20:30|1453.5|1437.5|1453.79|1437.79|1454|1438|1453.5|1437.5|15
1640020840000|2021-12-20 17:20:40|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640020850000|2021-12-20 17:20:50|1453.15|1437.15|1453.15|1437.15|1453.15|1437.15|1453.07|1437.07|3
1640020860000|2021-12-20 17:21:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640020870000|2021-12-20 17:21:10|1453.45|1437.45|1452.4|1436.4|1453.45|1437.45|1452.4|1436.4|5
1640020880000|2021-12-20 17:21:20|1452.28|1436.28|1452.09|1436.09|1452.28|1436.28|1451.92|1435.92|4
1640020890000|2021-12-20 17:21:30|1451.78|1435.78|1451.65|1435.65|1451.78|1435.78|1451.65|1435.65|2
1640020900000|2021-12-20 17:21:40|1452.07|1436.07|1451.9|1435.9|1452.25|1436.25|1451.5|1435.5|7
1640020910000|2021-12-20 17:21:50|1451.5|1435.5|1451.75|1435.75|1452.05|1436.05|1451.5|1435.5|16
1640020920000|2021-12-20 17:22:00|1452|1436|1452|1436|1452|1436|1452|1436|1
1640020930000|2021-12-20 17:22:10|1451.9|1435.9|1451.5|1435.5|1451.9|1435.9|1451.5|1435.5|6
1640020940000|2021-12-20 17:22:20|1451.22|1435.22|1451.25|1435.25|1451.5|1435.5|1451.22|1435.22|3
1640020950000|2021-12-20 17:22:30|1450.88|1434.88|1450.88|1434.88|1450.88|1434.88|1450.88|1434.88|1
1640020960000|2021-12-20 17:22:40|1451|1435|1450.63|1434.63|1451.13|1435.13|1450.63|1434.63|6
1640020970000|2021-12-20 17:22:50|1451|1435|1451.13|1435.13|1451.13|1435.13|1451|1435|2
1640020980000|2021-12-20 17:23:00|1450.88|1434.88|1450.63|1434.63|1450.88|1434.88|1450.63|1434.63|2
1640020990000|2021-12-20 17:23:10|1450.84|1434.84|1450.55|1434.55|1450.84|1434.84|1450.55|1434.55|5
1640021000000|2021-12-20 17:23:20|1450.8|1434.8|1450.55|1434.55|1450.8|1434.8|1450.55|1434.55|2
1640021010000|2021-12-20 17:23:30|1450.5|1434.5|1450.5|1434.5|1451|1435|1450.5|1434.5|4
1640021020000|2021-12-20 17:23:40|1450.69|1434.69|1450.9|1434.9|1450.9|1434.9|1450.69|1434.69|2
1640021030000|2021-12-20 17:23:50|1451.5|1435.5|1451|1435|1451.5|1435.5|1451|1435|3
1640021040000|2021-12-20 17:24:00|1451.03|1435.03|1451.03|1435.03|1451.13|1435.13|1451.03|1435.03|3
1640021050000|2021-12-20 17:24:10|1451.13|1435.13|1451|1435|1451.15|1435.15|1451|1435|3
1640021060000|2021-12-20 17:24:20|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1640021070000|2021-12-20 17:24:30|1451.7|1435.7|1452.2|1436.2|1452.2|1436.2|1451.7|1435.7|2
1640021080000|2021-12-20 17:24:40|1451.99|1435.99|1452.5|1436.5|1452.5|1436.5|1451.99|1435.99|3
1640021090000|2021-12-20 17:24:50|1452|1436|1452|1436|1452|1436|1452|1436|1
1640021110000|2021-12-20 17:25:10|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1640021120000|2021-12-20 17:25:20|1451.75|1435.75|1451.5|1435.5|1452|1436|1451.5|1435.5|4
1640021130000|2021-12-20 17:25:30|1451.72|1435.72|1451.22|1435.22|1451.72|1435.72|1451.22|1435.22|3
1640021140000|2021-12-20 17:25:40|1450.72|1434.72|1450.72|1434.72|1450.72|1434.72|1450.72|1434.72|1
1640021150000|2021-12-20 17:25:50|1450|1434|1449.55|1433.55|1450.09|1434.09|1449.55|1433.55|5
1640021160000|2021-12-20 17:26:00|1450|1434|1450.15|1434.15|1450.15|1434.15|1449.9|1433.9|5
1640021170000|2021-12-20 17:26:10|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1
1640021180000|2021-12-20 17:26:20|1450|1434|1450|1434|1450.4|1434.4|1450|1434|5
1640021210000|2021-12-20 17:26:50|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1640021260000|2021-12-20 17:27:40|1450.1|1434.1|1450|1434|1450.1|1434.1|1450|1434|2
1640021270000|2021-12-20 17:27:50|1449.94|1433.94|1449.5|1433.5|1450|1434|1449.5|1433.5|4
1640021280000|2021-12-20 17:28:00|1449.45|1433.45|1449|1433|1449.45|1433.45|1449|1433|4
1640021300000|2021-12-20 17:28:20|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640021310000|2021-12-20 17:28:30|1448.22|1432.22|1447.5|1431.5|1448.22|1432.22|1447.2|1431.2|5
1640021320000|2021-12-20 17:28:40|1447.35|1431.35|1447.5|1431.5|1447.5|1431.5|1447.35|1431.35|2
1640021330000|2021-12-20 17:28:50|1447.45|1431.45|1447.79|1431.79|1448.25|1432.25|1447.45|1431.45|11
1640021340000|2021-12-20 17:29:00|1447.5|1431.5|1447.5|1431.5|1448.05|1432.05|1447.5|1431.5|12
1640021350000|2021-12-20 17:29:10|1447.92|1431.92|1447.5|1431.5|1448|1432|1447.5|1431.5|6
1640021360000|2021-12-20 17:29:20|1447.92|1431.92|1447.5|1431.5|1447.92|1431.92|1447.2|1431.2|6
1640021370000|2021-12-20 17:29:30|1448|1432|1448|1432|1448|1432|1448|1432|1
1640021390000|2021-12-20 17:29:50|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640021400000|2021-12-20 17:30:00|1448.45|1432.45|1448|1432|1448.45|1432.45|1448|1432|2
1640021410000|2021-12-20 17:30:10|1447.79|1431.79|1446.5|1430.5|1447.79|1431.79|1446.5|1430.5|3
1640021430000|2021-12-20 17:30:30|1446|1430|1446|1430|1446|1430|1446|1430|1
1640021440000|2021-12-20 17:30:40|1445.5|1429.5|1445|1429|1445.5|1429.5|1444.5|1428.5|5
1640021450000|2021-12-20 17:30:50|1444.79|1428.79|1445|1429|1445|1429|1444.5|1428.5|8
1640021460000|2021-12-20 17:31:00|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640021470000|2021-12-20 17:31:10|1445|1429|1444.92|1428.92|1445.35|1429.35|1444.92|1428.92|4
1640021480000|2021-12-20 17:31:20|1445|1429|1445.15|1429.15|1445.15|1429.15|1444.92|1428.92|6
1640021490000|2021-12-20 17:31:30|1445.07|1429.07|1444|1428|1445.07|1429.07|1444|1428|3
1640021500000|2021-12-20 17:31:40|1444.22|1428.22|1443.5|1427.5|1444.22|1428.22|1443.5|1427.5|12
1640021520000|2021-12-20 17:32:00|1443.13|1427.13|1443|1427|1443.13|1427.13|1442.5|1426.5|9
1640021530000|2021-12-20 17:32:10|1442.75|1426.75|1443.5|1427.5|1444|1428|1442.75|1426.75|9
1640021550000|2021-12-20 17:32:30|1443.72|1427.72|1444.02|1428.02|1444.02|1428.02|1443.72|1427.72|2
1640021560000|2021-12-20 17:32:40|1443.9|1427.9|1443.9|1427.9|1444|1428|1443.9|1427.9|3
1640021580000|2021-12-20 17:33:00|1443.72|1427.72|1443.72|1427.72|1443.72|1427.72|1443.72|1427.72|1
1640021590000|2021-12-20 17:33:10|1443.5|1427.5|1444.18|1428.18|1444.18|1428.18|1443.5|1427.5|6
1640021600000|2021-12-20 17:33:20|1444|1428|1444|1428|1444|1428|1444|1428|1
1640021610000|2021-12-20 17:33:30|1443.9|1427.9|1443.79|1427.79|1444.1|1428.1|1443.79|1427.79|5
1640021620000|2021-12-20 17:33:40|1443.82|1427.82|1443.79|1427.79|1443.82|1427.82|1443.5|1427.5|4
1640021640000|2021-12-20 17:34:00|1444.03|1428.03|1443|1427|1444.03|1428.03|1443|1427|7
1640021650000|2021-12-20 17:34:10|1442.5|1426.5|1442.5|1426.5|1443|1427|1442.5|1426.5|7
1640021660000|2021-12-20 17:34:20|1442.72|1426.72|1442.5|1426.5|1442.72|1426.72|1442.5|1426.5|4
1640021670000|2021-12-20 17:34:30|1442.72|1426.72|1443.2|1427.2|1443.2|1427.2|1442.72|1426.72|3
1640021680000|2021-12-20 17:34:40|1442.92|1426.92|1443|1427|1443.3|1427.3|1442.92|1426.92|4
1640021690000|2021-12-20 17:34:50|1442.82|1426.82|1443|1427|1443|1427|1442.5|1426.5|7
1640021700000|2021-12-20 17:35:00|1443.04|1427.04|1443.7|1427.7|1443.7|1427.7|1443.04|1427.04|8
1640021710000|2021-12-20 17:35:10|1444.5|1428.5|1444.52|1428.52|1444.52|1428.52|1444.5|1428.5|2
1640021720000|2021-12-20 17:35:20|1444.5|1428.5|1444.88|1428.88|1444.88|1428.88|1444.5|1428.5|7
1640021730000|2021-12-20 17:35:30|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640021740000|2021-12-20 17:35:40|1444.22|1428.22|1444.22|1428.22|1444.22|1428.22|1444.22|1428.22|1
1640021750000|2021-12-20 17:35:50|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640021760000|2021-12-20 17:36:00|1443.61|1427.61|1443|1427|1443.61|1427.61|1443|1427|3
1640021780000|2021-12-20 17:36:20|1443.03|1427.03|1442.4|1426.4|1443.05|1427.05|1442.4|1426.4|5
1640021790000|2021-12-20 17:36:30|1442.2|1426.2|1442|1426|1442.3|1426.3|1442|1426|3
1640021800000|2021-12-20 17:36:40|1442.05|1426.05|1442.47|1426.47|1442.48|1426.48|1442.05|1426.05|4
1640021810000|2021-12-20 17:36:50|1442.55|1426.55|1442.55|1426.55|1442.55|1426.55|1442.55|1426.55|1
1640021820000|2021-12-20 17:37:00|1443|1427|1443.5|1427.5|1443.5|1427.5|1443|1427|2
1640021870000|2021-12-20 17:37:50|1443.59|1427.59|1443.59|1427.59|1443.59|1427.59|1443.59|1427.59|1
1640021880000|2021-12-20 17:38:00|1444|1428|1444.5|1428.5|1444.5|1428.5|1444|1428|2
1640021900000|2021-12-20 17:38:20|1444.29|1428.29|1444.5|1428.5|1444.5|1428.5|1444.29|1428.29|2
1640021930000|2021-12-20 17:38:50|1444.56|1428.56|1444|1428|1444.56|1428.56|1443.5|1427.5|5
1640021940000|2021-12-20 17:39:00|1443.85|1427.85|1444|1428|1444|1428|1443.85|1427.85|3
1640021950000|2021-12-20 17:39:10|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640021960000|2021-12-20 17:39:20|1443.83|1427.83|1443.5|1427.5|1443.83|1427.83|1443.5|1427.5|7
1640021980000|2021-12-20 17:39:40|1443.75|1427.75|1444|1428|1444|1428|1443.75|1427.75|2
1640021990000|2021-12-20 17:39:50|1444.4|1428.4|1444.57|1428.57|1444.57|1428.57|1444.2|1428.2|5
1640022000000|2021-12-20 17:40:00|1444.5|1428.5|1444.5|1428.5|1444.57|1428.57|1444.5|1428.5|3
1640022010000|2021-12-20 17:40:10|1444.57|1428.57|1444.62|1428.62|1444.63|1428.63|1444.5|1428.5|5
1640022020000|2021-12-20 17:40:20|1444.63|1428.63|1443.79|1427.79|1444.68|1428.68|1443.79|1427.79|8
1640022030000|2021-12-20 17:40:30|1443.55|1427.55|1443.5|1427.5|1443.55|1427.55|1443.5|1427.5|2
1640022040000|2021-12-20 17:40:40|1443.64|1427.64|1443.5|1427.5|1443.64|1427.64|1443.5|1427.5|2
1640022050000|2021-12-20 17:40:50|1443.89|1427.89|1443.5|1427.5|1443.89|1427.89|1443.5|1427.5|3
1640022060000|2021-12-20 17:41:00|1443|1427|1442.5|1426.5|1443|1427|1442.5|1426.5|2
1640022080000|2021-12-20 17:41:20|1442.59|1426.59|1442.5|1426.5|1442.59|1426.59|1442.5|1426.5|2
1640022090000|2021-12-20 17:41:30|1442.51|1426.51|1442.5|1426.5|1442.51|1426.51|1442.45|1426.45|3
1640022110000|2021-12-20 17:41:50|1442.55|1426.55|1442.55|1426.55|1442.55|1426.55|1442.55|1426.55|1
1640022120000|2021-12-20 17:42:00|1443|1427|1443.5|1427.5|1443.5|1427.5|1443|1427|3
1640022130000|2021-12-20 17:42:10|1443.72|1427.72|1444.5|1428.5|1444.5|1428.5|1443.72|1427.72|2
1640022140000|2021-12-20 17:42:20|1444.53|1428.53|1444.5|1428.5|1444.59|1428.59|1444.5|1428.5|3
1640022180000|2021-12-20 17:43:00|1444.4|1428.4|1444.35|1428.35|1444.65|1428.65|1444.35|1428.35|5
1640022190000|2021-12-20 17:43:10|1444.47|1428.47|1443.5|1427.5|1444.5|1428.5|1443.5|1427.5|9
1640022200000|2021-12-20 17:43:20|1443.59|1427.59|1443.5|1427.5|1443.59|1427.59|1443.1|1427.1|8
1640022210000|2021-12-20 17:43:30|1443.58|1427.58|1443.5|1427.5|1443.58|1427.58|1443.5|1427.5|2
1640022220000|2021-12-20 17:43:40|1443.64|1427.64|1443.5|1427.5|1443.95|1427.95|1443.5|1427.5|3
1640022240000|2021-12-20 17:44:00|1443.61|1427.61|1443.5|1427.5|1443.61|1427.61|1443.5|1427.5|2
1640022250000|2021-12-20 17:44:10|1444.05|1428.05|1443.5|1427.5|1444.05|1428.05|1443.5|1427.5|3
1640022260000|2021-12-20 17:44:20|1443.67|1427.67|1443.6|1427.6|1443.67|1427.67|1443.6|1427.6|2
1640022270000|2021-12-20 17:44:30|1444|1428|1442.59|1426.59|1444|1428|1442.59|1426.59|6
1640022280000|2021-12-20 17:44:40|1442.63|1426.63|1442.5|1426.5|1442.63|1426.63|1442.5|1426.5|2
1640022290000|2021-12-20 17:44:50|1442.59|1426.59|1442.59|1426.59|1442.59|1426.59|1442.59|1426.59|1
1640022300000|2021-12-20 17:45:00|1442.5|1426.5|1443.1|1427.1|1443.1|1427.1|1442.5|1426.5|4
1640022310000|2021-12-20 17:45:10|1443.2|1427.2|1443.5|1427.5|1443.5|1427.5|1443.2|1427.2|2
1640022330000|2021-12-20 17:45:30|1443.57|1427.57|1443.5|1427.5|1443.57|1427.57|1443.5|1427.5|2
1640022340000|2021-12-20 17:45:40|1444.2|1428.2|1444.2|1428.2|1444.2|1428.2|1444.2|1428.2|1
1640022350000|2021-12-20 17:45:50|1444.15|1428.15|1444.5|1428.5|1444.5|1428.5|1444.15|1428.15|3
1640022360000|2021-12-20 17:46:00|1444.45|1428.45|1444.4|1428.4|1444.45|1428.45|1444.4|1428.4|2
1640022370000|2021-12-20 17:46:10|1444.3|1428.3|1444.6|1428.6|1444.6|1428.6|1444.3|1428.3|4
1640022380000|2021-12-20 17:46:20|1444.35|1428.35|1444.5|1428.5|1444.5|1428.5|1444.25|1428.25|4
1640022390000|2021-12-20 17:46:30|1444.22|1428.22|1443.5|1427.5|1444.22|1428.22|1443.5|1427.5|3
1640022400000|2021-12-20 17:46:40|1443.25|1427.25|1442.5|1426.5|1443.25|1427.25|1442.5|1426.5|3
1640022410000|2021-12-20 17:46:50|1442.44|1426.44|1441.65|1425.65|1442.44|1426.44|1441.65|1425.65|7
1640022420000|2021-12-20 17:47:00|1441.5|1425.5|1441.36|1425.36|1441.5|1425.5|1441.36|1425.36|2
1640022430000|2021-12-20 17:47:10|1441.07|1425.07|1440.19|1424.19|1441.07|1425.07|1439.9|1423.9|7
1640022440000|2021-12-20 17:47:20|1440.5|1424.5|1440.5|1424.5|1440.57|1424.57|1440.5|1424.5|4
1640022450000|2021-12-20 17:47:30|1440.57|1424.57|1440|1424|1440.57|1424.57|1440|1424|6
1640022460000|2021-12-20 17:47:40|1440.06|1424.06|1440.5|1424.5|1440.56|1424.56|1440.06|1424.06|3
1640022470000|2021-12-20 17:47:50|1440.56|1424.56|1440.61|1424.61|1440.96|1424.96|1440.56|1424.56|12
1640022480000|2021-12-20 17:48:00|1440.6|1424.6|1440.95|1424.95|1440.95|1424.95|1440.56|1424.56|6
1640022490000|2021-12-20 17:48:10|1440.6|1424.6|1440.31|1424.31|1441.02|1425.02|1440.31|1424.31|11
1640022500000|2021-12-20 17:48:20|1440.6|1424.6|1440|1424|1440.6|1424.6|1440|1424|5
1640022520000|2021-12-20 17:48:40|1440.05|1424.05|1440.45|1424.45|1440.45|1424.45|1440.05|1424.05|3
1640022530000|2021-12-20 17:48:50|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1640022540000|2021-12-20 17:49:00|1440.19|1424.19|1439.79|1423.79|1440.5|1424.5|1439.5|1423.5|9
1640022550000|2021-12-20 17:49:10|1439.5|1423.5|1439.5|1423.5|1439.67|1423.67|1439.5|1423.5|3
1640022560000|2021-12-20 17:49:20|1440|1424|1440.4|1424.4|1440.4|1424.4|1440|1424|2
1640022570000|2021-12-20 17:49:30|1440.5|1424.5|1440.58|1424.58|1440.58|1424.58|1440.5|1424.5|2
1640022580000|2021-12-20 17:49:40|1440.93|1424.93|1440.58|1424.58|1440.93|1424.93|1440.58|1424.58|4
1640022590000|2021-12-20 17:49:50|1440.8|1424.8|1440.8|1424.8|1441.08|1425.08|1440.58|1424.58|7
1640022600000|2021-12-20 17:50:00|1440.58|1424.58|1441.08|1425.08|1441.43|1425.43|1440.58|1424.58|5
1640022610000|2021-12-20 17:50:10|1441.43|1425.43|1441.5|1425.5|1441.5|1425.5|1441.08|1425.08|8
1640022630000|2021-12-20 17:50:30|1441.3|1425.3|1440.54|1424.54|1441.3|1425.3|1440.35|1424.35|8
1640022640000|2021-12-20 17:50:40|1440.58|1424.58|1440.58|1424.58|1440.98|1424.98|1440.58|1424.58|4
1640022650000|2021-12-20 17:50:50|1440.5|1424.5|1440.98|1424.98|1440.98|1424.98|1440.5|1424.5|5
1640022660000|2021-12-20 17:51:00|1441.43|1425.43|1441.4|1425.4|1441.47|1425.47|1441.08|1425.08|6
1640022670000|2021-12-20 17:51:10|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1640022680000|2021-12-20 17:51:20|1442|1426|1442|1426|1442|1426|1442|1426|1
1640022700000|2021-12-20 17:51:40|1442.5|1426.5|1442.85|1426.85|1442.85|1426.85|1442.5|1426.5|2
1640022710000|2021-12-20 17:51:50|1443|1427|1441.48|1425.48|1443|1427|1441.29|1425.29|7
1640022720000|2021-12-20 17:52:00|1441.29|1425.29|1442.5|1426.5|1442.57|1426.57|1441.26|1425.26|9
1640022740000|2021-12-20 17:52:20|1442.35|1426.35|1442.5|1426.5|1442.5|1426.5|1442.35|1426.35|2
1640022750000|2021-12-20 17:52:30|1442|1426|1441.5|1425.5|1442|1426|1441.5|1425.5|4
1640022760000|2021-12-20 17:52:40|1442.4|1426.4|1442.45|1426.45|1442.45|1426.45|1442.4|1426.4|2
1640022770000|2021-12-20 17:52:50|1442.56|1426.56|1442.38|1426.38|1443.5|1427.5|1442.38|1426.38|10
1640022780000|2021-12-20 17:53:00|1442.37|1426.37|1443|1427|1443.19|1427.19|1442.37|1426.37|6
1640022790000|2021-12-20 17:53:10|1442.49|1426.49|1442.5|1426.5|1442.5|1426.5|1442.34|1426.34|8
1640022800000|2021-12-20 17:53:20|1442.49|1426.49|1441.78|1425.78|1442.5|1426.5|1441.19|1425.19|10
1640022810000|2021-12-20 17:53:30|1441.5|1425.5|1440.7|1424.7|1441.5|1425.5|1440.7|1424.7|4
1640022820000|2021-12-20 17:53:40|1440.5|1424.5|1440.5|1424.5|1440.6|1424.6|1440.5|1424.5|3
1640022850000|2021-12-20 17:54:10|1440.7|1424.7|1440.5|1424.5|1440.7|1424.7|1440.5|1424.5|4
1640022860000|2021-12-20 17:54:20|1440.09|1424.09|1440.09|1424.09|1440.09|1424.09|1440.09|1424.09|1
1640022870000|2021-12-20 17:54:30|1439.92|1423.92|1440|1424|1440|1424|1439.92|1423.92|2
1640022890000|2021-12-20 17:54:50|1440.5|1424.5|1440.61|1424.61|1440.61|1424.61|1440.5|1424.5|2
1640022900000|2021-12-20 17:55:00|1440.78|1424.78|1440.5|1424.5|1440.78|1424.78|1440.5|1424.5|5
1640022920000|2021-12-20 17:55:20|1440|1424|1439.6|1423.6|1440|1424|1439.6|1423.6|3
1640022930000|2021-12-20 17:55:30|1439.55|1423.55|1439.5|1423.5|1439.77|1423.77|1439.5|1423.5|7
1640022940000|2021-12-20 17:55:40|1439.75|1423.75|1439.75|1423.75|1439.75|1423.75|1439.75|1423.75|1
1640022950000|2021-12-20 17:55:50|1439.72|1423.72|1439.75|1423.75|1439.75|1423.75|1439.55|1423.55|3
1640022960000|2021-12-20 17:56:00|1440.35|1424.35|1440.35|1424.35|1440.35|1424.35|1440.35|1424.35|1
1640022970000|2021-12-20 17:56:10|1439.94|1423.94|1439.13|1423.13|1439.94|1423.94|1439.13|1423.13|5
1640022980000|2021-12-20 17:56:20|1438.98|1422.98|1438.86|1422.86|1438.98|1422.98|1438.75|1422.75|4
1640022990000|2021-12-20 17:56:30|1439|1423|1438.86|1422.86|1439|1423|1438.86|1422.86|2
1640023000000|2021-12-20 17:56:40|1438.77|1422.77|1438.86|1422.86|1438.86|1422.86|1438.5|1422.5|4
1640023020000|2021-12-20 17:57:00|1439.36|1423.36|1439.36|1423.36|1439.36|1423.36|1439.36|1423.36|1
1640023030000|2021-12-20 17:57:10|1438.86|1422.86|1438.86|1422.86|1438.86|1422.86|1438.86|1422.86|1
1640023040000|2021-12-20 17:57:20|1438.5|1422.5|1438.5|1422.5|1438.86|1422.86|1438.5|1422.5|4
1640023050000|2021-12-20 17:57:30|1438.68|1422.68|1438.57|1422.57|1438.68|1422.68|1438.57|1422.57|2
1640023060000|2021-12-20 17:57:40|1438.65|1422.65|1438.5|1422.5|1438.75|1422.75|1438.4|1422.4|5
1640023070000|2021-12-20 17:57:50|1437.97|1421.97|1437.46|1421.46|1437.97|1421.97|1437.44|1421.44|6
1640023080000|2021-12-20 17:58:00|1437.34|1421.34|1436.5|1420.5|1437.44|1421.44|1436.5|1420.5|5
1640023090000|2021-12-20 17:58:10|1436.09|1420.09|1435|1419|1436.09|1420.09|1435|1419|6
1640023100000|2021-12-20 17:58:20|1434.82|1418.82|1434.65|1418.65|1434.82|1418.82|1434.5|1418.5|3
1640023110000|2021-12-20 17:58:30|1434.5|1418.5|1434.84|1418.84|1434.9|1418.9|1434.5|1418.5|9
1640023120000|2021-12-20 17:58:40|1434.65|1418.65|1435.5|1419.5|1435.5|1419.5|1434.65|1418.65|6
1640023130000|2021-12-20 17:58:50|1435.8|1419.8|1435.8|1419.8|1435.8|1419.8|1435.8|1419.8|1
1640023140000|2021-12-20 17:59:00|1435.5|1419.5|1435.78|1419.78|1435.87|1419.87|1435.5|1419.5|11
1640023150000|2021-12-20 17:59:10|1435.5|1419.5|1432.59|1416.59|1435.5|1419.5|1432.59|1416.59|15
1640023160000|2021-12-20 17:59:20|1432.52|1416.52|1432|1416|1432.55|1416.55|1431.7|1415.7|13
1640023170000|2021-12-20 17:59:30|1432.3|1416.3|1432|1416|1432.4|1416.4|1431.7|1415.7|8
1640023180000|2021-12-20 17:59:40|1431.65|1415.65|1431.5|1415.5|1431.65|1415.65|1431.5|1415.5|2
1640023190000|2021-12-20 17:59:50|1431.3|1415.3|1431.5|1415.5|1431.6|1415.6|1431.3|1415.3|7
1640023200000|2021-12-20 18:00:00|1431.76|1415.76|1432.15|1416.15|1432.15|1416.15|1431.65|1415.65|5
1640023210000|2021-12-20 18:00:10|1431.85|1415.85|1431.79|1415.79|1431.85|1415.85|1431.79|1415.79|2
1640023220000|2021-12-20 18:00:20|1431.76|1415.76|1431.79|1415.79|1431.79|1415.79|1431.65|1415.65|6
1640023230000|2021-12-20 18:00:30|1432.15|1416.15|1432.7|1416.7|1432.75|1416.75|1432.15|1416.15|5
1640023240000|2021-12-20 18:00:40|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1640023250000|2021-12-20 18:00:50|1432.7|1416.7|1432.7|1416.7|1433.1|1417.1|1432.5|1416.5|5
1640023260000|2021-12-20 18:01:00|1432.62|1416.62|1432.62|1416.62|1432.7|1416.7|1432.5|1416.5|5
1640023270000|2021-12-20 18:01:10|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.35|1416.35|5
1640023280000|2021-12-20 18:01:20|1432.61|1416.61|1432.61|1416.61|1432.7|1416.7|1432.5|1416.5|7
1640023290000|2021-12-20 18:01:30|1432.5|1416.5|1432.35|1416.35|1432.5|1416.5|1432.35|1416.35|2
1640023310000|2021-12-20 18:01:50|1432.15|1416.15|1431.7|1415.7|1432.15|1416.15|1431.7|1415.7|2
1640023320000|2021-12-20 18:02:00|1431.65|1415.65|1431.5|1415.5|1431.65|1415.65|1431.05|1415.05|4
1640023330000|2021-12-20 18:02:10|1431|1415|1431|1415|1431|1415|1431|1415|1
1640023350000|2021-12-20 18:02:30|1430.57|1414.57|1430.5|1414.5|1430.57|1414.57|1430.5|1414.5|2
1640023400000|2021-12-20 18:03:20|1430.81|1414.81|1430.81|1414.81|1430.81|1414.81|1430.81|1414.81|1
1640023410000|2021-12-20 18:03:30|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1430.5|1414.5|1
1640023420000|2021-12-20 18:03:40|1430.29|1414.29|1430.22|1414.22|1430.5|1414.5|1430|1414|5
1640023430000|2021-12-20 18:03:50|1430|1414|1430|1414|1430|1414|1429.55|1413.55|6
1640023440000|2021-12-20 18:04:00|1429.9|1413.9|1430.4|1414.4|1430.4|1414.4|1429.9|1413.9|3
1640023450000|2021-12-20 18:04:10|1430|1414|1429.9|1413.9|1430|1414|1429.9|1413.9|2
1640023460000|2021-12-20 18:04:20|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1429.5|1413.5|1
1640023470000|2021-12-20 18:04:30|1429.65|1413.65|1430|1414|1430|1414|1429.65|1413.65|13
1640023480000|2021-12-20 18:04:40|1429.9|1413.9|1429.9|1413.9|1429.9|1413.9|1429.6|1413.6|3
1640023490000|2021-12-20 18:04:50|1430.05|1414.05|1429.9|1413.9|1430.05|1414.05|1429.9|1413.9|2
1640023500000|2021-12-20 18:05:00|1429.95|1413.95|1430.15|1414.15|1430.24|1414.24|1429.95|1413.95|5
1640023510000|2021-12-20 18:05:10|1429.78|1413.78|1430.03|1414.03|1430.03|1414.03|1429.76|1413.76|3
1640023520000|2021-12-20 18:05:20|1430.4|1414.4|1430.03|1414.03|1430.4|1414.4|1430.03|1414.03|2
1640023530000|2021-12-20 18:05:30|1430.4|1414.4|1430.5|1414.5|1430.5|1414.5|1430.03|1414.03|4
1640023540000|2021-12-20 18:05:40|1430.4|1414.4|1429.5|1413.5|1430.4|1414.4|1429.48|1413.48|9
1640023560000|2021-12-20 18:06:00|1429.6|1413.6|1430.05|1414.05|1430.05|1414.05|1429.6|1413.6|3
1640023570000|2021-12-20 18:06:10|1429.85|1413.85|1429.9|1413.9|1429.98|1413.98|1429.85|1413.85|5
1640023580000|2021-12-20 18:06:20|1429.65|1413.65|1429.65|1413.65|1429.65|1413.65|1429.65|1413.65|1
1640023590000|2021-12-20 18:06:30|1429.71|1413.71|1429.7|1413.7|1429.71|1413.71|1429.7|1413.7|2
1640023600000|2021-12-20 18:06:40|1430.08|1414.08|1430.05|1414.05|1430.08|1414.08|1430.05|1414.05|2
1640023610000|2021-12-20 18:06:50|1430.1|1414.1|1430.1|1414.1|1430.1|1414.1|1430.1|1414.1|1
1640023620000|2021-12-20 18:07:00|1430.35|1414.35|1430.5|1414.5|1430.5|1414.5|1430.35|1414.35|2
1640023630000|2021-12-20 18:07:10|1431.27|1415.27|1431.64|1415.64|1431.64|1415.64|1431.27|1415.27|5
1640023640000|2021-12-20 18:07:20|1432.14|1416.14|1431.64|1415.64|1432.14|1416.14|1431.64|1415.64|3
1640023650000|2021-12-20 18:07:30|1431.93|1415.93|1431.93|1415.93|1431.93|1415.93|1431.64|1415.64|5
1640023660000|2021-12-20 18:07:40|1432.14|1416.14|1432.14|1416.14|1432.14|1416.14|1432.14|1416.14|1
1640023680000|2021-12-20 18:08:00|1432.5|1416.5|1433.16|1417.16|1433.4|1417.4|1432.5|1416.5|5
1640023690000|2021-12-20 18:08:10|1433.05|1417.05|1432.86|1416.86|1433.05|1417.05|1432.86|1416.86|2
1640023700000|2021-12-20 18:08:20|1432.65|1416.65|1432.65|1416.65|1432.65|1416.65|1432.65|1416.65|1
1640023710000|2021-12-20 18:08:30|1432.7|1416.7|1432.7|1416.7|1432.7|1416.7|1432.55|1416.55|3
1640023720000|2021-12-20 18:08:40|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1432.5|1416.5|1
1640023740000|2021-12-20 18:09:00|1432.39|1416.39|1431.85|1415.85|1432.39|1416.39|1431.5|1415.5|6
1640023750000|2021-12-20 18:09:10|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1431.5|1415.5|1
1640023760000|2021-12-20 18:09:20|1431.56|1415.56|1430.5|1414.5|1431.56|1415.56|1430.5|1414.5|3
1640023770000|2021-12-20 18:09:30|1430.65|1414.65|1431.47|1415.47|1431.47|1415.47|1430.65|1414.65|9
1640023780000|2021-12-20 18:09:40|1431.72|1415.72|1432.81|1416.81|1432.81|1416.81|1431.72|1415.72|5
1640023800000|2021-12-20 18:10:00|1433.31|1417.31|1433.75|1417.75|1433.75|1417.75|1433.31|1417.31|3
1640023810000|2021-12-20 18:10:10|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1434.5|1418.5|1
1640023820000|2021-12-20 18:10:20|1434.42|1418.42|1434.5|1418.5|1434.5|1418.5|1434.37|1418.37|5
1640023830000|2021-12-20 18:10:30|1434.31|1418.31|1434.5|1418.5|1434.5|1418.5|1434.31|1418.31|3
1640023840000|2021-12-20 18:10:40|1434.25|1418.25|1434.46|1418.46|1434.5|1418.5|1434.25|1418.25|5
1640023850000|2021-12-20 18:10:50|1434.42|1418.42|1433.92|1417.92|1434.42|1418.42|1433.6|1417.6|4
1640023860000|2021-12-20 18:11:00|1434|1418|1434.42|1418.42|1434.47|1418.47|1434|1418|4
1640023880000|2021-12-20 18:11:20|1434.49|1418.49|1434.42|1418.42|1434.49|1418.49|1434.42|1418.42|2
1640023890000|2021-12-20 18:11:30|1434.37|1418.37|1434.34|1418.34|1434.37|1418.37|1434.34|1418.34|6
1640023900000|2021-12-20 18:11:40|1434.42|1418.42|1434|1418|1434.5|1418.5|1433.65|1417.65|9
1640023920000|2021-12-20 18:12:00|1433.92|1417.92|1434.4|1418.4|1434.4|1418.4|1433.92|1417.92|3
1640023930000|2021-12-20 18:12:10|1434.3|1418.3|1433.5|1417.5|1434.3|1418.3|1433.5|1417.5|6
1640023940000|2021-12-20 18:12:20|1433.35|1417.35|1433.35|1417.35|1433.35|1417.35|1433.35|1417.35|1
1640023950000|2021-12-20 18:12:30|1433.44|1417.44|1433.5|1417.5|1434.09|1418.09|1433.44|1417.44|5
1640023960000|2021-12-20 18:12:40|1433.75|1417.75|1433.75|1417.75|1433.75|1417.75|1433.75|1417.75|1
1640023970000|2021-12-20 18:12:50|1434.25|1418.25|1434.84|1418.84|1434.84|1418.84|1434.25|1418.25|19
1640023980000|2021-12-20 18:13:00|1434.89|1418.89|1435.44|1419.44|1435.44|1419.44|1434.89|1418.89|2
1640023990000|2021-12-20 18:13:10|1435.15|1419.15|1434.78|1418.78|1435.22|1419.22|1434.78|1418.78|3
1640024000000|2021-12-20 18:13:20|1434.61|1418.61|1434.5|1418.5|1434.61|1418.61|1434.15|1418.15|3
1640024020000|2021-12-20 18:13:40|1434.22|1418.22|1433.82|1417.82|1434.22|1418.22|1433.6|1417.6|7
1640024030000|2021-12-20 18:13:50|1433.71|1417.71|1434.1|1418.1|1434.1|1418.1|1433.71|1417.71|5
1640024040000|2021-12-20 18:14:00|1434.5|1418.5|1434.69|1418.69|1434.69|1418.69|1434.5|1418.5|2
1640024050000|2021-12-20 18:14:10|1434.72|1418.72|1435.12|1419.12|1435.12|1419.12|1434.72|1418.72|2
1640024070000|2021-12-20 18:14:30|1435.15|1419.15|1435.75|1419.75|1436|1420|1435.15|1419.15|8
1640024080000|2021-12-20 18:14:40|1436|1420|1436.5|1420.5|1436.5|1420.5|1436|1420|5
1640024100000|2021-12-20 18:15:00|1436.18|1420.18|1436|1420|1436.18|1420.18|1435.98|1419.98|6
1640024110000|2021-12-20 18:15:10|1436.09|1420.09|1436.33|1420.33|1436.47|1420.47|1436.09|1420.09|13
1640024120000|2021-12-20 18:15:20|1436.19|1420.19|1436|1420|1436.33|1420.33|1436|1420|4
1640024130000|2021-12-20 18:15:30|1435.65|1419.65|1436|1420|1436|1420|1435.65|1419.65|6
1640024140000|2021-12-20 18:15:40|1435.81|1419.81|1436.33|1420.33|1436.33|1420.33|1435.81|1419.81|4
1640024150000|2021-12-20 18:15:50|1436.43|1420.43|1437.39|1421.39|1437.39|1421.39|1436.43|1420.43|5
1640024160000|2021-12-20 18:16:00|1437.48|1421.48|1437.39|1421.39|1437.48|1421.48|1437.39|1421.39|4
1640024170000|2021-12-20 18:16:10|1437.24|1421.24|1437.35|1421.35|1437.35|1421.35|1437.24|1421.24|3
1640024180000|2021-12-20 18:16:20|1437.39|1421.39|1437.42|1421.42|1437.53|1421.53|1437.39|1421.39|9
1640024190000|2021-12-20 18:16:30|1437.51|1421.51|1437.72|1421.72|1437.72|1421.72|1437.42|1421.42|8
1640024200000|2021-12-20 18:16:40|1437.58|1421.58|1437.5|1421.5|1437.62|1421.62|1437.5|1421.5|6
1640024210000|2021-12-20 18:16:50|1437.1|1421.1|1436.6|1420.6|1437.1|1421.1|1436.6|1420.6|2
1640024220000|2021-12-20 18:17:00|1437|1421|1437.5|1421.5|1437.5|1421.5|1436.95|1420.95|5
1640024230000|2021-12-20 18:17:10|1437.53|1421.53|1437.5|1421.5|1437.53|1421.53|1437.5|1421.5|2
1640024240000|2021-12-20 18:17:20|1437.53|1421.53|1437.62|1421.62|1437.62|1421.62|1437.53|1421.53|7
1640024250000|2021-12-20 18:17:30|1438.05|1422.05|1438.5|1422.5|1438.5|1422.5|1438.05|1422.05|3
1640024270000|2021-12-20 18:17:50|1438.55|1422.55|1439.4|1423.4|1439.4|1423.4|1438.53|1422.53|9
1640024280000|2021-12-20 18:18:00|1439.1|1423.1|1439.1|1423.1|1439.1|1423.1|1439.1|1423.1|1
1640024290000|2021-12-20 18:18:10|1438.75|1422.75|1438.75|1422.75|1438.75|1422.75|1438.75|1422.75|1
1640024300000|2021-12-20 18:18:20|1438.6|1422.6|1438.5|1422.5|1438.6|1422.6|1438.5|1422.5|2
1640024310000|2021-12-20 18:18:30|1438.53|1422.53|1438.5|1422.5|1438.53|1422.53|1438.5|1422.5|2
1640024320000|2021-12-20 18:18:40|1437.8|1421.8|1437.55|1421.55|1437.8|1421.8|1437.55|1421.55|2
1640024330000|2021-12-20 18:18:50|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1437.5|1421.5|1
1640024340000|2021-12-20 18:19:00|1437|1421|1437|1421|1437|1421|1437|1421|1
1640024350000|2021-12-20 18:19:10|1436.5|1420.5|1436.15|1420.15|1436.5|1420.5|1436.15|1420.15|3
1640024360000|2021-12-20 18:19:20|1436|1420|1436.13|1420.13|1436.5|1420.5|1436|1420|4
1640024370000|2021-12-20 18:19:30|1435.65|1419.65|1436.53|1420.53|1436.53|1420.53|1435.65|1419.65|5
1640024380000|2021-12-20 18:19:40|1436.56|1420.56|1437.45|1421.45|1437.45|1421.45|1436.56|1420.56|3
1640024390000|2021-12-20 18:19:50|1437.5|1421.5|1436.9|1420.9|1437.5|1421.5|1436.8|1420.8|5
1640024400000|2021-12-20 18:20:00|1437.1|1421.1|1435.65|1419.65|1437.45|1421.45|1435.65|1419.65|8
1640024410000|2021-12-20 18:20:10|1436|1420|1435.86|1419.86|1436|1420|1435.86|1419.86|2
1640024430000|2021-12-20 18:20:30|1435.95|1419.95|1436.48|1420.48|1436.48|1420.48|1435.95|1419.95|8
1640024440000|2021-12-20 18:20:40|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640024460000|2021-12-20 18:21:00|1437|1421|1436.76|1420.76|1437|1421|1436.65|1420.65|6
1640024470000|2021-12-20 18:21:10|1436.91|1420.91|1437.46|1421.46|1437.46|1421.46|1436.91|1420.91|5
1640024480000|2021-12-20 18:21:20|1437.7|1421.7|1437.08|1421.08|1438|1422|1437.04|1421.04|8
1640024500000|2021-12-20 18:21:40|1437|1421|1437.5|1421.5|1437.5|1421.5|1436.7|1420.7|11
1640024510000|2021-12-20 18:21:50|1437.1|1421.1|1437.5|1421.5|1437.5|1421.5|1437.1|1421.1|2
1640024520000|2021-12-20 18:22:00|1437.1|1421.1|1436.7|1420.7|1437.1|1421.1|1436.7|1420.7|2
1640024530000|2021-12-20 18:22:10|1436.5|1420.5|1435.8|1419.8|1436.5|1420.5|1435.8|1419.8|3
1640024540000|2021-12-20 18:22:20|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640024550000|2021-12-20 18:22:30|1435.63|1419.63|1435.63|1419.63|1435.63|1419.63|1435.63|1419.63|1
1640024560000|2021-12-20 18:22:40|1435.76|1419.76|1435.76|1419.76|1436.11|1420.11|1435.5|1419.5|6
1640024570000|2021-12-20 18:22:50|1435.72|1419.72|1435.72|1419.72|1435.72|1419.72|1435.72|1419.72|1
1640024580000|2021-12-20 18:23:00|1435.5|1419.5|1435.76|1419.76|1435.76|1419.76|1435.5|1419.5|4
1640024610000|2021-12-20 18:23:30|1435.5|1419.5|1435.63|1419.63|1435.63|1419.63|1435.5|1419.5|2
1640024620000|2021-12-20 18:23:40|1435.5|1419.5|1435.63|1419.63|1435.63|1419.63|1435.5|1419.5|2
1640024630000|2021-12-20 18:23:50|1435.5|1419.5|1435.63|1419.63|1435.63|1419.63|1435.5|1419.5|6
1640024640000|2021-12-20 18:24:00|1435.76|1419.76|1436.5|1420.5|1436.5|1420.5|1435.76|1419.76|4
1640024650000|2021-12-20 18:24:10|1436.56|1420.56|1437.5|1421.5|1437.5|1421.5|1436.56|1420.56|5
1640024660000|2021-12-20 18:24:20|1437.75|1421.75|1438.54|1422.54|1438.54|1422.54|1437.75|1421.75|4
1640024670000|2021-12-20 18:24:30|1438.33|1422.33|1437.75|1421.75|1438.33|1422.33|1437.75|1421.75|2
1640024680000|2021-12-20 18:24:40|1437.5|1421.5|1437.58|1421.58|1437.58|1421.58|1437.5|1421.5|2
1640024700000|2021-12-20 18:25:00|1437.85|1421.85|1437.85|1421.85|1437.85|1421.85|1437.85|1421.85|1
1640024710000|2021-12-20 18:25:10|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1438.5|1422.5|1
1640024730000|2021-12-20 18:25:30|1438.4|1422.4|1438.2|1422.2|1438.4|1422.4|1438.2|1422.2|2
1640024740000|2021-12-20 18:25:40|1437.8|1421.8|1437.8|1421.8|1437.8|1421.8|1437.8|1421.8|1
1640024750000|2021-12-20 18:25:50|1437.5|1421.5|1436.75|1420.75|1437.5|1421.5|1436.75|1420.75|3
1640024760000|2021-12-20 18:26:00|1436.84|1420.84|1436.84|1420.84|1436.84|1420.84|1436.5|1420.5|7
1640024770000|2021-12-20 18:26:10|1436.76|1420.76|1436.84|1420.84|1436.84|1420.84|1436.76|1420.76|2
1640024780000|2021-12-20 18:26:20|1437.24|1421.24|1437.24|1421.24|1437.24|1421.24|1437.24|1421.24|1
1640024800000|2021-12-20 18:26:40|1437.29|1421.29|1436.84|1420.84|1437.29|1421.29|1436.84|1420.84|2
1640024810000|2021-12-20 18:26:50|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1436.5|1420.5|1
1640024830000|2021-12-20 18:27:10|1436.58|1420.58|1437|1421|1437|1421|1436.58|1420.58|2
1640024840000|2021-12-20 18:27:20|1437.09|1421.09|1438|1422|1438.25|1422.25|1437.09|1421.09|7
1640024850000|2021-12-20 18:27:30|1438.25|1422.25|1437.5|1421.5|1438.25|1422.25|1437.5|1421.5|8
1640024860000|2021-12-20 18:27:40|1437.75|1421.75|1437.75|1421.75|1437.75|1421.75|1437.62|1421.62|3
1640024870000|2021-12-20 18:27:50|1437.62|1421.62|1437.75|1421.75|1437.75|1421.75|1437.62|1421.62|2
1640024880000|2021-12-20 18:28:00|1438.45|1422.45|1438.2|1422.2|1438.45|1422.45|1438.2|1422.2|2
1640024890000|2021-12-20 18:28:10|1438.45|1422.45|1438.45|1422.45|1438.45|1422.45|1438.45|1422.45|1
1640024920000|2021-12-20 18:28:40|1438.39|1422.39|1438.14|1422.14|1438.39|1422.39|1438.14|1422.14|4
1640024930000|2021-12-20 18:28:50|1438.1|1422.1|1436.5|1420.5|1438.1|1422.1|1436|1420|9
1640024940000|2021-12-20 18:29:00|1436.3|1420.3|1435.75|1419.75|1436.3|1420.3|1435.75|1419.75|3
1640024950000|2021-12-20 18:29:10|1435.65|1419.65|1436|1420|1436|1420|1435.65|1419.65|2
1640024970000|2021-12-20 18:29:30|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640025000000|2021-12-20 18:30:00|1436|1420|1436.5|1420.5|1436.5|1420.5|1436|1420|4
1640025020000|2021-12-20 18:30:20|1437|1421|1438.55|1422.55|1438.55|1422.55|1437|1421|6
1640025040000|2021-12-20 18:30:40|1438.6|1422.6|1439.5|1423.5|1439.5|1423.5|1438.55|1422.55|5
1640025060000|2021-12-20 18:31:00|1439.25|1423.25|1438.5|1422.5|1439.25|1423.25|1438.5|1422.5|6
1640025070000|2021-12-20 18:31:10|1438.13|1422.13|1436.31|1420.31|1438.13|1422.13|1436.31|1420.31|3
1640025080000|2021-12-20 18:31:20|1436|1420|1435.83|1419.83|1436|1420|1435.55|1419.55|4
1640025090000|2021-12-20 18:31:30|1435.69|1419.69|1435.14|1419.14|1435.69|1419.69|1435.14|1419.14|2
1640025100000|2021-12-20 18:31:40|1434.95|1418.95|1434.74|1418.74|1434.95|1418.95|1434.54|1418.54|4
1640025110000|2021-12-20 18:31:50|1434.54|1418.54|1433.95|1417.95|1434.54|1418.54|1433.9|1417.9|5
1640025120000|2021-12-20 18:32:00|1434.14|1418.14|1433.9|1417.9|1434.14|1418.14|1433.9|1417.9|3
1640025140000|2021-12-20 18:32:20|1434.25|1418.25|1434.5|1418.5|1434.5|1418.5|1434.25|1418.25|3
1640025150000|2021-12-20 18:32:30|1435.01|1419.01|1435|1419|1435.51|1419.51|1435|1419|3
1640025160000|2021-12-20 18:32:40|1435.51|1419.51|1435|1419|1435.51|1419.51|1435|1419|4
1640025170000|2021-12-20 18:32:50|1435.51|1419.51|1435.5|1419.5|1435.69|1419.69|1435.5|1419.5|3
1640025180000|2021-12-20 18:33:00|1436|1420|1435.5|1419.5|1436|1420|1435.5|1419.5|5
1640025200000|2021-12-20 18:33:20|1435.78|1419.78|1435.78|1419.78|1435.78|1419.78|1435.5|1419.5|7
1640025210000|2021-12-20 18:33:30|1435.87|1419.87|1435.87|1419.87|1435.87|1419.87|1435.55|1419.55|4
1640025220000|2021-12-20 18:33:40|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640025230000|2021-12-20 18:33:50|1435.78|1419.78|1435.5|1419.5|1436.07|1420.07|1435.5|1419.5|7
1640025240000|2021-12-20 18:34:00|1435.66|1419.66|1435.5|1419.5|1436.12|1420.12|1435.5|1419.5|5
1640025250000|2021-12-20 18:34:10|1435.29|1419.29|1435.29|1419.29|1435.29|1419.29|1435.29|1419.29|1
1640025260000|2021-12-20 18:34:20|1435|1419|1435.15|1419.15|1435.15|1419.15|1435|1419|2
1640025270000|2021-12-20 18:34:30|1435|1419|1434.35|1418.35|1435|1419|1434.35|1418.35|3
1640025280000|2021-12-20 18:34:40|1433.86|1417.86|1433.64|1417.64|1433.86|1417.86|1433.5|1417.5|3
1640025290000|2021-12-20 18:34:50|1433.5|1417.5|1433.5|1417.5|1433.64|1417.64|1433.5|1417.5|5
1640025300000|2021-12-20 18:35:00|1433.64|1417.64|1433.86|1417.86|1433.86|1417.86|1433.5|1417.5|7
1640025320000|2021-12-20 18:35:20|1433.68|1417.68|1434.06|1418.06|1434.06|1418.06|1433.68|1417.68|3
1640025330000|2021-12-20 18:35:30|1433.86|1417.86|1433.86|1417.86|1433.86|1417.86|1433.86|1417.86|1
1640025340000|2021-12-20 18:35:40|1433.59|1417.59|1433.68|1417.68|1433.68|1417.68|1433.59|1417.59|2
1640025350000|2021-12-20 18:35:50|1433.57|1417.57|1433.68|1417.68|1434.01|1418.01|1433.5|1417.5|7
1640025360000|2021-12-20 18:36:00|1433.6|1417.6|1432.94|1416.94|1433.9|1417.9|1432.94|1416.94|4
1640025370000|2021-12-20 18:36:10|1432.92|1416.92|1433.45|1417.45|1433.45|1417.45|1432.92|1416.92|3
1640025390000|2021-12-20 18:36:30|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1640025410000|2021-12-20 18:36:50|1433.67|1417.67|1433.67|1417.67|1433.67|1417.67|1433.5|1417.5|5
1640025420000|2021-12-20 18:37:00|1433.7|1417.7|1433.7|1417.7|1433.7|1417.7|1433.7|1417.7|1
1640025430000|2021-12-20 18:37:10|1434.15|1418.15|1434.39|1418.39|1434.39|1418.39|1434.15|1418.15|3
1640025440000|2021-12-20 18:37:20|1434.2|1418.2|1435.48|1419.48|1435.48|1419.48|1434.2|1418.2|5
1640025450000|2021-12-20 18:37:30|1435.5|1419.5|1436|1420|1436|1420|1435.5|1419.5|2
1640025460000|2021-12-20 18:37:40|1436.01|1420.01|1436.51|1420.51|1436.51|1420.51|1436.01|1420.01|2
1640025480000|2021-12-20 18:38:00|1436.58|1420.58|1436.5|1420.5|1436.58|1420.58|1436.5|1420.5|3
1640025490000|2021-12-20 18:38:10|1436.42|1420.42|1435.73|1419.73|1436.5|1420.5|1435.73|1419.73|3
1640025500000|2021-12-20 18:38:20|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1435.5|1419.5|1
1640025510000|2021-12-20 18:38:30|1435|1419|1434.78|1418.78|1435|1419|1434.78|1418.78|2
1640025520000|2021-12-20 18:38:40|1434.5|1418.5|1433.5|1417.5|1434.5|1418.5|1433.5|1417.5|6
1640025530000|2021-12-20 18:38:50|1433.67|1417.67|1433.67|1417.67|1433.67|1417.67|1433.5|1417.5|3
1640025540000|2021-12-20 18:39:00|1433.65|1417.65|1433.75|1417.75|1433.79|1417.79|1433.65|1417.65|4
1640025550000|2021-12-20 18:39:10|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1433.5|1417.5|1
1640025560000|2021-12-20 18:39:20|1433.65|1417.65|1435.86|1419.86|1435.86|1419.86|1433.65|1417.65|8
1640025570000|2021-12-20 18:39:30|1435.92|1419.92|1436.77|1420.77|1436.77|1420.77|1435.36|1419.36|10
1640025580000|2021-12-20 18:39:40|1437.25|1421.25|1437.63|1421.63|1437.63|1421.63|1437.25|1421.25|4
1640025590000|2021-12-20 18:39:50|1438|1422|1438.88|1422.88|1438.88|1422.88|1438|1422|5
1640025600000|2021-12-20 18:40:00|1439.38|1423.38|1438.98|1422.98|1439.38|1423.38|1438.88|1422.88|10
1640025610000|2021-12-20 18:40:10|1438.97|1422.97|1440.3|1424.3|1440.3|1424.3|1438.75|1422.75|7
1640025620000|2021-12-20 18:40:20|1440.41|1424.41|1441.4|1425.4|1441.4|1425.4|1440.41|1424.41|4
1640025630000|2021-12-20 18:40:30|1441|1425|1440.55|1424.55|1441|1425|1440.55|1424.55|2
1640025640000|2021-12-20 18:40:40|1440.93|1424.93|1441|1425|1441|1425|1440.93|1424.93|2
1640025660000|2021-12-20 18:41:00|1440.5|1424.5|1440.5|1424.5|1440.56|1424.56|1440.5|1424.5|3
1640025680000|2021-12-20 18:41:20|1441.05|1425.05|1440.8|1424.8|1441.05|1425.05|1440.8|1424.8|2
1640025690000|2021-12-20 18:41:30|1441|1425|1440.69|1424.69|1441|1425|1440.5|1424.5|6
1640025700000|2021-12-20 18:41:40|1440.82|1424.82|1441.22|1425.22|1441.22|1425.22|1440.69|1424.69|4
1640025710000|2021-12-20 18:41:50|1441.32|1425.32|1441.32|1425.32|1441.32|1425.32|1440.95|1424.95|3
1640025720000|2021-12-20 18:42:00|1441.07|1425.07|1441.07|1425.07|1441.07|1425.07|1441.07|1425.07|1
1640025740000|2021-12-20 18:42:20|1441.15|1425.15|1441.15|1425.15|1441.15|1425.15|1441.15|1425.15|1
1640025770000|2021-12-20 18:42:50|1441.25|1425.25|1441.25|1425.25|1441.25|1425.25|1441.25|1425.25|1
1640025780000|2021-12-20 18:43:00|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1640025800000|2021-12-20 18:43:20|1441.69|1425.69|1443|1427|1443.1|1427.1|1441.5|1425.5|7
1640025810000|2021-12-20 18:43:30|1443.3|1427.3|1443.3|1427.3|1443.3|1427.3|1443.3|1427.3|1
1640025820000|2021-12-20 18:43:40|1443|1427|1443|1427|1443|1427|1443|1427|1
1640025840000|2021-12-20 18:44:00|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1640025850000|2021-12-20 18:44:10|1442.61|1426.61|1442.5|1426.5|1442.61|1426.61|1442.5|1426.5|4
1640025880000|2021-12-20 18:44:40|1442.61|1426.61|1442.78|1426.78|1442.78|1426.78|1442.61|1426.61|8
1640025890000|2021-12-20 18:44:50|1442.61|1426.61|1442.14|1426.14|1442.91|1426.91|1442.14|1426.14|7
1640025900000|2021-12-20 18:45:00|1441.95|1425.95|1441.84|1425.84|1441.95|1425.95|1441.84|1425.84|2
1640025910000|2021-12-20 18:45:10|1442.23|1426.23|1442.29|1426.29|1442.45|1426.45|1441.9|1425.9|9
1640025920000|2021-12-20 18:45:20|1442.49|1426.49|1442.75|1426.75|1443.15|1427.15|1442.39|1426.39|9
1640025930000|2021-12-20 18:45:30|1442.5|1426.5|1442.5|1426.5|1442.75|1426.75|1442.5|1426.5|3
1640025960000|2021-12-20 18:46:00|1442.4|1426.4|1442.34|1426.34|1442.4|1426.4|1441.99|1425.99|3
1640025970000|2021-12-20 18:46:10|1441.65|1425.65|1442.03|1426.03|1442.03|1426.03|1441.65|1425.65|4
1640025980000|2021-12-20 18:46:20|1442.15|1426.15|1442.62|1426.62|1442.72|1426.72|1442.15|1426.15|6
1640025990000|2021-12-20 18:46:30|1442.82|1426.82|1442.62|1426.62|1442.82|1426.82|1442.5|1426.5|5
1640026010000|2021-12-20 18:46:50|1442.97|1426.97|1442.62|1426.62|1442.97|1426.97|1442.62|1426.62|2
1640026020000|2021-12-20 18:47:00|1442.97|1426.97|1443.5|1427.5|1443.61|1427.61|1442.97|1426.97|3
1640026030000|2021-12-20 18:47:10|1443.9|1427.9|1444.06|1428.06|1444.35|1428.35|1443.9|1427.9|4
1640026040000|2021-12-20 18:47:20|1444.35|1428.35|1444.35|1428.35|1444.35|1428.35|1444.06|1428.06|3
1640026060000|2021-12-20 18:47:40|1444.44|1428.44|1444.5|1428.5|1444.5|1428.5|1444.3|1428.3|5
1640026070000|2021-12-20 18:47:50|1444.51|1428.51|1444.51|1428.51|1444.51|1428.51|1444.5|1428.5|3
1640026080000|2021-12-20 18:48:00|1444.5|1428.5|1444.51|1428.51|1444.81|1428.81|1444.5|1428.5|4
1640026110000|2021-12-20 18:48:30|1444.5|1428.5|1444.31|1428.31|1444.5|1428.5|1444.31|1428.31|5
1640026120000|2021-12-20 18:48:40|1444.41|1428.41|1443.81|1427.81|1444.41|1428.41|1443.65|1427.65|6
1640026130000|2021-12-20 18:48:50|1443.73|1427.73|1443.73|1427.73|1443.73|1427.73|1443.73|1427.73|1
1640026140000|2021-12-20 18:49:00|1443.81|1427.81|1443.81|1427.81|1443.85|1427.85|1443.81|1427.81|3
1640026150000|2021-12-20 18:49:10|1443.83|1427.83|1444.19|1428.19|1444.34|1428.34|1443.83|1427.83|4
1640026180000|2021-12-20 18:49:40|1443.81|1427.81|1444.14|1428.14|1444.14|1428.14|1443.81|1427.81|3
1640026190000|2021-12-20 18:49:50|1443.88|1427.88|1443.88|1427.88|1443.88|1427.88|1443.88|1427.88|1
1640026200000|2021-12-20 18:50:00|1443.7|1427.7|1443.88|1427.88|1443.88|1427.88|1443.7|1427.7|2
1640026210000|2021-12-20 18:50:10|1443.85|1427.85|1443.85|1427.85|1443.85|1427.85|1443.85|1427.85|1
1640026220000|2021-12-20 18:50:20|1443.7|1427.7|1443.5|1427.5|1443.7|1427.7|1443.05|1427.05|5
1640026230000|2021-12-20 18:50:30|1443.58|1427.58|1443.67|1427.67|1443.98|1427.98|1443.58|1427.58|6
1640026240000|2021-12-20 18:50:40|1443.58|1427.58|1443.67|1427.67|1443.67|1427.67|1443.58|1427.58|4
1640026250000|2021-12-20 18:50:50|1443.97|1427.97|1444.51|1428.51|1444.51|1428.51|1443.97|1427.97|3
1640026270000|2021-12-20 18:51:10|1444|1428|1444|1428|1444|1428|1444|1428|1
1640026280000|2021-12-20 18:51:20|1443.42|1427.42|1443.42|1427.42|1443.42|1427.42|1443.42|1427.42|1
1640026290000|2021-12-20 18:51:30|1443.17|1427.17|1443.06|1427.06|1443.17|1427.17|1443.06|1427.06|2
1640026300000|2021-12-20 18:51:40|1442.92|1426.92|1443.04|1427.04|1443.04|1427.04|1442.92|1426.92|2
1640026310000|2021-12-20 18:51:50|1442.92|1426.92|1442.65|1426.65|1443.04|1427.04|1442.65|1426.65|6
1640026320000|2021-12-20 18:52:00|1442.5|1426.5|1441.5|1425.5|1442.5|1426.5|1441.5|1425.5|7
1640026380000|2021-12-20 18:53:00|1441|1425|1441|1425|1441|1425|1441|1425|1
1640026390000|2021-12-20 18:53:10|1441.05|1425.05|1441|1425|1441.25|1425.25|1441|1425|4
1640026400000|2021-12-20 18:53:20|1441.35|1425.35|1441.96|1425.96|1441.96|1425.96|1441.35|1425.35|5
1640026410000|2021-12-20 18:53:30|1442.25|1426.25|1442.5|1426.5|1442.5|1426.5|1442.25|1426.25|2
1640026420000|2021-12-20 18:53:40|1442.62|1426.62|1442.62|1426.62|1442.62|1426.62|1442.62|1426.62|1
1640026430000|2021-12-20 18:53:50|1442.8|1426.8|1443.09|1427.09|1443.09|1427.09|1442.8|1426.8|2
1640026440000|2021-12-20 18:54:00|1443.36|1427.36|1443.36|1427.36|1443.36|1427.36|1443.36|1427.36|1
1640026460000|2021-12-20 18:54:20|1443.45|1427.45|1443.5|1427.5|1443.5|1427.5|1443.45|1427.45|2
1640026470000|2021-12-20 18:54:30|1443.35|1427.35|1442.62|1426.62|1443.35|1427.35|1442.56|1426.56|3
1640026480000|2021-12-20 18:54:40|1442.5|1426.5|1442.62|1426.62|1442.62|1426.62|1442.5|1426.5|2
1640026490000|2021-12-20 18:54:50|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.05|1426.05|5
1640026500000|2021-12-20 18:55:00|1442.35|1426.35|1442.84|1426.84|1442.96|1426.96|1442.35|1426.35|8
1640026510000|2021-12-20 18:55:10|1443.34|1427.34|1443.91|1427.91|1443.91|1427.91|1443.34|1427.34|5
1640026520000|2021-12-20 18:55:20|1444.28|1428.28|1444.28|1428.28|1444.28|1428.28|1444.28|1428.28|1
1640026530000|2021-12-20 18:55:30|1444.24|1428.24|1444.23|1428.23|1444.24|1428.24|1443.85|1427.85|3
1640026540000|2021-12-20 18:55:40|1443.85|1427.85|1443.51|1427.51|1444.23|1428.23|1443.06|1427.06|7
1640026550000|2021-12-20 18:55:50|1443|1427|1442.6|1426.6|1443.1|1427.1|1442.6|1426.6|4
1640026560000|2021-12-20 18:56:00|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1640026600000|2021-12-20 18:56:40|1442.85|1426.85|1442.85|1426.85|1442.85|1426.85|1442.5|1426.5|7
1640026610000|2021-12-20 18:56:50|1442.78|1426.78|1442.85|1426.85|1442.85|1426.85|1442.78|1426.78|2
1640026620000|2021-12-20 18:57:00|1442.5|1426.5|1442|1426|1442.5|1426.5|1441.6|1425.6|4
1640026670000|2021-12-20 18:57:50|1441.88|1425.88|1442|1426|1442|1426|1441.88|1425.88|2
1640026690000|2021-12-20 18:58:10|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1640026710000|2021-12-20 18:58:30|1441.74|1425.74|1441.79|1425.79|1441.79|1425.79|1441.74|1425.74|2
1640026720000|2021-12-20 18:58:40|1442|1426|1443|1427|1443|1427|1442|1426|3
1640026730000|2021-12-20 18:58:50|1443.45|1427.45|1443.45|1427.45|1443.45|1427.45|1443.45|1427.45|1
1640026740000|2021-12-20 18:59:00|1443.55|1427.55|1443.7|1427.7|1443.7|1427.7|1443.55|1427.55|2
1640026750000|2021-12-20 18:59:10|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640026770000|2021-12-20 18:59:30|1443.13|1427.13|1443.13|1427.13|1443.13|1427.13|1443.13|1427.13|1
1640026780000|2021-12-20 18:59:40|1443.22|1427.22|1443.5|1427.5|1443.59|1427.59|1443.22|1427.22|5
1640026800000|2021-12-20 19:00:00|1443.63|1427.63|1444|1428|1444|1428|1443.5|1427.5|5
1640026810000|2021-12-20 19:00:10|1443.9|1427.9|1443.9|1427.9|1443.9|1427.9|1443.9|1427.9|1
1640026830000|2021-12-20 19:00:30|1443.5|1427.5|1443.21|1427.21|1443.5|1427.5|1443.21|1427.21|3
1640026850000|2021-12-20 19:00:50|1442.85|1426.85|1443.15|1427.15|1443.15|1427.15|1442.6|1426.6|5
1640026860000|2021-12-20 19:01:00|1443|1427|1442.5|1426.5|1443|1427|1442.5|1426.5|2
1640026870000|2021-12-20 19:01:10|1442.94|1426.94|1443.44|1427.44|1443.44|1427.44|1442.94|1426.94|2
1640026890000|2021-12-20 19:01:30|1443.5|1427.5|1443.66|1427.66|1443.66|1427.66|1443.5|1427.5|2
1640026900000|2021-12-20 19:01:40|1444.16|1428.16|1444.16|1428.16|1444.16|1428.16|1444.16|1428.16|1
1640026910000|2021-12-20 19:01:50|1444.2|1428.2|1444.2|1428.2|1444.2|1428.2|1444.2|1428.2|1
1640026920000|2021-12-20 19:02:00|1444.35|1428.35|1444.35|1428.35|1444.35|1428.35|1444.16|1428.16|3
1640026930000|2021-12-20 19:02:10|1444.15|1428.15|1444.15|1428.15|1444.15|1428.15|1444.15|1428.15|1
1640026940000|2021-12-20 19:02:20|1444.4|1428.4|1444.4|1428.4|1444.4|1428.4|1444.4|1428.4|1
1640026950000|2021-12-20 19:02:30|1444.5|1428.5|1444.51|1428.51|1444.96|1428.96|1444.5|1428.5|6
1640026960000|2021-12-20 19:02:40|1444.65|1428.65|1444.65|1428.65|1444.65|1428.65|1444.65|1428.65|1
1640026970000|2021-12-20 19:02:50|1444.4|1428.4|1444.4|1428.4|1444.4|1428.4|1444.08|1428.08|3
1640026980000|2021-12-20 19:03:00|1444|1428|1444|1428|1444|1428|1444|1428|1
1640026990000|2021-12-20 19:03:10|1443.8|1427.8|1443.9|1427.9|1443.9|1427.9|1443.8|1427.8|2
1640027000000|2021-12-20 19:03:20|1444.29|1428.29|1444.29|1428.29|1444.29|1428.29|1444.29|1428.29|1
1640027010000|2021-12-20 19:03:30|1444.49|1428.49|1444.5|1428.5|1444.5|1428.5|1444.49|1428.49|2
1640027020000|2021-12-20 19:03:40|1443.57|1427.57|1443.57|1427.57|1443.57|1427.57|1443.57|1427.57|1
1640027030000|2021-12-20 19:03:50|1443.67|1427.67|1443.67|1427.67|1443.9|1427.9|1443.67|1427.67|3
1640027040000|2021-12-20 19:04:00|1443.72|1427.72|1443.57|1427.57|1443.72|1427.72|1443.57|1427.57|4
1640027050000|2021-12-20 19:04:10|1443.2|1427.2|1442.65|1426.65|1443.2|1427.2|1442.65|1426.65|2
1640027070000|2021-12-20 19:04:30|1442.39|1426.39|1442.5|1426.5|1442.5|1426.5|1442.39|1426.39|2
1640027080000|2021-12-20 19:04:40|1442.65|1426.65|1442.5|1426.5|1442.65|1426.65|1442.5|1426.5|6
1640027110000|2021-12-20 19:05:10|1442.49|1426.49|1442.6|1426.6|1442.6|1426.6|1442.49|1426.49|2
1640027120000|2021-12-20 19:05:20|1443|1427|1443.5|1427.5|1443.5|1427.5|1443|1427|2
1640027130000|2021-12-20 19:05:30|1443.85|1427.85|1443.92|1427.92|1443.92|1427.92|1443.85|1427.85|2
1640027140000|2021-12-20 19:05:40|1443.57|1427.57|1443.57|1427.57|1443.57|1427.57|1443.57|1427.57|1
1640027160000|2021-12-20 19:06:00|1444.07|1428.07|1444.51|1428.51|1444.51|1428.51|1444.07|1428.07|2
1640027170000|2021-12-20 19:06:10|1444.6|1428.6|1445.61|1429.61|1445.61|1429.61|1444.6|1428.6|3
1640027180000|2021-12-20 19:06:20|1445.75|1429.75|1448.19|1432.19|1449.25|1433.25|1445.75|1429.75|16
1640027190000|2021-12-20 19:06:30|1448.07|1432.07|1447.55|1431.55|1448.25|1432.25|1447.5|1431.5|7
1640027200000|2021-12-20 19:06:40|1447.5|1431.5|1448.09|1432.09|1448.55|1432.55|1447.5|1431.5|10
1640027210000|2021-12-20 19:06:50|1448.5|1432.5|1448|1432|1448.5|1432.5|1447.75|1431.75|6
1640027220000|2021-12-20 19:07:00|1447.59|1431.59|1448.4|1432.4|1448.5|1432.5|1447.59|1431.59|7
1640027230000|2021-12-20 19:07:10|1448.5|1432.5|1448.5|1432.5|1448.7|1432.7|1448.5|1432.5|4
1640027240000|2021-12-20 19:07:20|1448.32|1432.32|1448.22|1432.22|1448.32|1432.32|1447.93|1431.93|3
1640027250000|2021-12-20 19:07:30|1447.93|1431.93|1447.77|1431.77|1448.22|1432.22|1447.75|1431.75|5
1640027260000|2021-12-20 19:07:40|1447.9|1431.9|1447.5|1431.5|1447.9|1431.9|1447.5|1431.5|6
1640027270000|2021-12-20 19:07:50|1447.61|1431.61|1447.5|1431.5|1447.82|1431.82|1447.4|1431.4|8
1640027280000|2021-12-20 19:08:00|1447.3|1431.3|1447.5|1431.5|1447.5|1431.5|1447.3|1431.3|3
1640027310000|2021-12-20 19:08:30|1447.57|1431.57|1447.66|1431.66|1447.74|1431.74|1447.57|1431.57|6
1640027320000|2021-12-20 19:08:40|1447.6|1431.6|1447.6|1431.6|1447.6|1431.6|1447.6|1431.6|1
1640027330000|2021-12-20 19:08:50|1448.05|1432.05|1448.1|1432.1|1448.5|1432.5|1447.99|1431.99|5
1640027340000|2021-12-20 19:09:00|1448.45|1432.45|1448.45|1432.45|1448.45|1432.45|1448.45|1432.45|1
1640027350000|2021-12-20 19:09:10|1447.95|1431.95|1448|1432|1448|1432|1447.95|1431.95|2
1640027360000|2021-12-20 19:09:20|1448.57|1432.57|1448.65|1432.65|1448.84|1432.84|1448.56|1432.56|7
1640027370000|2021-12-20 19:09:30|1448.85|1432.85|1449.5|1433.5|1449.5|1433.5|1448.85|1432.85|4
1640027380000|2021-12-20 19:09:40|1449.6|1433.6|1450.26|1434.26|1450.26|1434.26|1449.6|1433.6|4
1640027390000|2021-12-20 19:09:50|1449.85|1433.85|1449.85|1433.85|1449.85|1433.85|1449.85|1433.85|1
1640027400000|2021-12-20 19:10:00|1450.13|1434.13|1450.26|1434.26|1450.26|1434.26|1450.13|1434.13|3
1640027410000|2021-12-20 19:10:10|1449.85|1433.85|1449.85|1433.85|1449.85|1433.85|1449.85|1433.85|1
1640027420000|2021-12-20 19:10:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.35|1433.35|3
1640027430000|2021-12-20 19:10:30|1449.45|1433.45|1449.5|1433.5|1449.5|1433.5|1449.45|1433.45|2
1640027440000|2021-12-20 19:10:40|1449.68|1433.68|1449.5|1433.5|1449.68|1433.68|1449.5|1433.5|2
1640027460000|2021-12-20 19:11:00|1449.59|1433.59|1449.5|1433.5|1449.59|1433.59|1449.5|1433.5|4
1640027470000|2021-12-20 19:11:10|1449.22|1433.22|1449.25|1433.25|1449.5|1433.5|1449.22|1433.22|6
1640027480000|2021-12-20 19:11:20|1449.5|1433.5|1448.5|1432.5|1449.5|1433.5|1448.5|1432.5|8
1640027540000|2021-12-20 19:12:20|1449|1433|1449.5|1433.5|1449.5|1433.5|1449|1433|2
1640027550000|2021-12-20 19:12:30|1450.36|1434.36|1449.91|1433.91|1450.36|1434.36|1449.91|1433.91|2
1640027580000|2021-12-20 19:13:00|1449.67|1433.67|1449.91|1433.91|1449.91|1433.91|1449.6|1433.6|3
1640027590000|2021-12-20 19:13:10|1449.62|1433.62|1449.5|1433.5|1449.62|1433.62|1449.5|1433.5|2
1640027660000|2021-12-20 19:14:20|1449.84|1433.84|1450.06|1434.06|1450.06|1434.06|1449.84|1433.84|3
1640027670000|2021-12-20 19:14:30|1450.46|1434.46|1450.5|1434.5|1450.55|1434.55|1450.46|1434.46|4
1640027680000|2021-12-20 19:14:40|1451.12|1435.12|1453.5|1437.5|1453.9|1437.9|1451.12|1435.12|10
1640027690000|2021-12-20 19:14:50|1453.29|1437.29|1453|1437|1453.29|1437.29|1452.83|1436.83|8
1640027700000|2021-12-20 19:15:00|1452.5|1436.5|1453|1437|1453|1437|1452.5|1436.5|7
1640027710000|2021-12-20 19:15:10|1452.85|1436.85|1452.85|1436.85|1452.85|1436.85|1452.85|1436.85|1
1640027720000|2021-12-20 19:15:20|1452.35|1436.35|1452.35|1436.35|1452.35|1436.35|1452.35|1436.35|1
1640027730000|2021-12-20 19:15:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640027740000|2021-12-20 19:15:40|1453.12|1437.12|1453|1437|1453.12|1437.12|1453|1437|2
1640027750000|2021-12-20 19:15:50|1453.07|1437.07|1453.4|1437.4|1453.4|1437.4|1453.07|1437.07|2
1640027760000|2021-12-20 19:16:00|1453|1437|1453|1437|1453.35|1437.35|1452.88|1436.88|5
1640027770000|2021-12-20 19:16:10|1453.07|1437.07|1453|1437|1453.07|1437.07|1453|1437|2
1640027780000|2021-12-20 19:16:20|1452.95|1436.95|1452.97|1436.97|1453.35|1437.35|1452.95|1436.95|6
1640027790000|2021-12-20 19:16:30|1453.1|1437.1|1452.25|1436.25|1453.1|1437.1|1452.25|1436.25|6
1640027800000|2021-12-20 19:16:40|1452|1436|1452|1436|1452|1436|1452|1436|1
1640027810000|2021-12-20 19:16:50|1451.87|1435.87|1451.5|1435.5|1452.02|1436.02|1451.5|1435.5|6
1640027820000|2021-12-20 19:17:00|1451|1435|1451|1435|1451|1435|1451|1435|1
1640027830000|2021-12-20 19:17:10|1450.53|1434.53|1450.5|1434.5|1450.53|1434.53|1450.24|1434.24|4
1640027840000|2021-12-20 19:17:20|1450.55|1434.55|1450.5|1434.5|1450.8|1434.8|1450.5|1434.5|4
1640027850000|2021-12-20 19:17:30|1450|1434|1449.62|1433.62|1450.03|1434.03|1449.62|1433.62|3
1640027860000|2021-12-20 19:17:40|1450.3|1434.3|1450.5|1434.5|1450.5|1434.5|1450.3|1434.3|2
1640027870000|2021-12-20 19:17:50|1450.53|1434.53|1450.5|1434.5|1450.55|1434.55|1450.5|1434.5|3
1640027880000|2021-12-20 19:18:00|1450.59|1434.59|1450.5|1434.5|1450.59|1434.59|1450.5|1434.5|2
1640027890000|2021-12-20 19:18:10|1450.25|1434.25|1450.5|1434.5|1450.55|1434.55|1450.25|1434.25|3
1640027900000|2021-12-20 19:18:20|1450.4|1434.4|1450|1434|1450.4|1434.4|1450|1434|2
1640027910000|2021-12-20 19:18:30|1450.5|1434.5|1450.55|1434.55|1450.55|1434.55|1450.25|1434.25|4
1640027920000|2021-12-20 19:18:40|1450.5|1434.5|1450.5|1434.5|1450.85|1434.85|1450.5|1434.5|4
1640027950000|2021-12-20 19:19:10|1451|1435|1451|1435|1451|1435|1451|1435|1
1640027960000|2021-12-20 19:19:20|1451.49|1435.49|1451.24|1435.24|1451.49|1435.49|1451.24|1435.24|6
1640027970000|2021-12-20 19:19:30|1451.23|1435.23|1452.5|1436.5|1452.77|1436.77|1451.23|1435.23|12
1640027980000|2021-12-20 19:19:40|1452.64|1436.64|1452.5|1436.5|1452.77|1436.77|1452.5|1436.5|11
1640027990000|2021-12-20 19:19:50|1452.66|1436.66|1452.77|1436.77|1452.91|1436.91|1452.66|1436.66|3
1640028000000|2021-12-20 19:20:00|1453|1437|1453|1437|1453.4|1437.4|1453|1437|3
1640028010000|2021-12-20 19:20:10|1453.1|1437.1|1452|1436|1453.1|1437.1|1451.94|1435.94|7
1640028020000|2021-12-20 19:20:20|1452.13|1436.13|1452.5|1436.5|1452.65|1436.65|1452.13|1436.13|4
1640028040000|2021-12-20 19:20:40|1452.7|1436.7|1453.5|1437.5|1454.35|1438.35|1452.5|1436.5|7
1640028050000|2021-12-20 19:20:50|1454.09|1438.09|1454|1438|1454.09|1438.09|1453.94|1437.94|8
1640028060000|2021-12-20 19:21:00|1453.79|1437.79|1452.5|1436.5|1453.79|1437.79|1452.5|1436.5|5
1640028070000|2021-12-20 19:21:10|1453|1437|1453|1437|1453|1437|1453|1437|1
1640028080000|2021-12-20 19:21:20|1452.79|1436.79|1451.5|1435.5|1452.79|1436.79|1451.5|1435.5|6
1640028090000|2021-12-20 19:21:30|1451.92|1435.92|1451.5|1435.5|1451.92|1435.92|1451.5|1435.5|8
1640028100000|2021-12-20 19:21:40|1451.92|1435.92|1451.9|1435.9|1452|1436|1451.5|1435.5|12
1640028110000|2021-12-20 19:21:50|1452|1436|1452|1436|1452.13|1436.13|1451.5|1435.5|11
1640028120000|2021-12-20 19:22:00|1452.35|1436.35|1451.5|1435.5|1452.35|1436.35|1451.5|1435.5|6
1640028150000|2021-12-20 19:22:30|1451.09|1435.09|1450|1434|1451.09|1435.09|1450|1434|5
1640028160000|2021-12-20 19:22:40|1449.88|1433.88|1449.5|1433.5|1450|1434|1449.5|1433.5|6
1640028180000|2021-12-20 19:23:00|1449.6|1433.6|1449.9|1433.9|1449.9|1433.9|1449.6|1433.6|2
1640028190000|2021-12-20 19:23:10|1449.95|1433.95|1449.9|1433.9|1450.25|1434.25|1449.9|1433.9|3
1640028200000|2021-12-20 19:23:20|1449.7|1433.7|1449.9|1433.9|1449.9|1433.9|1449.7|1433.7|3
1640028230000|2021-12-20 19:23:50|1450|1434|1450|1434|1450|1434|1450|1434|1
1640028250000|2021-12-20 19:24:10|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1640028260000|2021-12-20 19:24:20|1450.75|1434.75|1450.91|1434.91|1450.91|1434.91|1450.5|1434.5|3
1640028270000|2021-12-20 19:24:30|1451.41|1435.41|1451.5|1435.5|1451.5|1435.5|1451.41|1435.41|2
1640028300000|2021-12-20 19:25:00|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1451.15|1435.15|1
1640028310000|2021-12-20 19:25:10|1451.07|1435.07|1451.03|1435.03|1451.15|1435.15|1450.65|1434.65|10
1640028320000|2021-12-20 19:25:20|1451|1435|1451.5|1435.5|1451.5|1435.5|1451|1435|3
1640028350000|2021-12-20 19:25:50|1451.68|1435.68|1451.72|1435.72|1451.72|1435.72|1451.68|1435.68|2
1640028360000|2021-12-20 19:26:00|1452.45|1436.45|1451.97|1435.97|1452.45|1436.45|1451.97|1435.97|4
1640028380000|2021-12-20 19:26:20|1451.84|1435.84|1451.5|1435.5|1451.97|1435.97|1451.5|1435.5|4
1640028400000|2021-12-20 19:26:40|1451|1435|1450.1|1434.1|1451|1435|1450.1|1434.1|2
1640028410000|2021-12-20 19:26:50|1450|1434|1450|1434|1450|1434|1450|1434|1
1640028420000|2021-12-20 19:27:00|1449.5|1433.5|1447.94|1431.94|1449.5|1433.5|1447.94|1431.94|5
1640028430000|2021-12-20 19:27:10|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1640028440000|2021-12-20 19:27:20|1447.6|1431.6|1447.93|1431.93|1448.33|1432.33|1447.6|1431.6|4
1640028450000|2021-12-20 19:27:30|1448|1432|1447.7|1431.7|1448|1432|1447.7|1431.7|4
1640028460000|2021-12-20 19:27:40|1447.92|1431.92|1448.42|1432.42|1448.42|1432.42|1447.92|1431.92|2
1640028470000|2021-12-20 19:27:50|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640028500000|2021-12-20 19:28:20|1448.64|1432.64|1448.49|1432.49|1448.64|1432.64|1448.49|1432.49|2
1640028510000|2021-12-20 19:28:30|1448.64|1432.64|1449.36|1433.36|1449.47|1433.47|1448.64|1432.64|5
1640028520000|2021-12-20 19:28:40|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1640028530000|2021-12-20 19:28:50|1449.79|1433.79|1449.79|1433.79|1449.79|1433.79|1449.79|1433.79|1
1640028540000|2021-12-20 19:29:00|1449.93|1433.93|1449.72|1433.72|1449.93|1433.93|1449.6|1433.6|4
1640028560000|2021-12-20 19:29:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1640028570000|2021-12-20 19:29:30|1449|1433|1449|1433|1449|1433|1449|1433|1
1640028600000|2021-12-20 19:30:00|1449.5|1433.5|1449.63|1433.63|1449.63|1433.63|1449.5|1433.5|7
1640028610000|2021-12-20 19:30:10|1449.5|1433.5|1449.79|1433.79|1449.79|1433.79|1449.5|1433.5|5
1640028620000|2021-12-20 19:30:20|1450.4|1434.4|1449.1|1433.1|1450.4|1434.4|1449.1|1433.1|7
1640028630000|2021-12-20 19:30:30|1449.5|1433.5|1448.5|1432.5|1449.5|1433.5|1448.5|1432.5|4
1640028650000|2021-12-20 19:30:50|1448.3|1432.3|1448|1432|1448.3|1432.3|1448|1432|2
1640028660000|2021-12-20 19:31:00|1447.5|1431.5|1447|1431|1447.5|1431.5|1447|1431|2
1640028670000|2021-12-20 19:31:10|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640028690000|2021-12-20 19:31:30|1446.24|1430.24|1445.5|1429.5|1446.5|1430.5|1445.5|1429.5|6
1640028730000|2021-12-20 19:32:10|1445.62|1429.62|1445.5|1429.5|1445.62|1429.62|1445.5|1429.5|2
1640028740000|2021-12-20 19:32:20|1445.62|1429.62|1446.11|1430.11|1446.11|1430.11|1445.62|1429.62|2
1640028750000|2021-12-20 19:32:30|1446.3|1430.3|1446.5|1430.5|1446.5|1430.5|1446.3|1430.3|2
1640028770000|2021-12-20 19:32:50|1446.22|1430.22|1445.65|1429.65|1446.22|1430.22|1445.65|1429.65|2
1640028780000|2021-12-20 19:33:00|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640028790000|2021-12-20 19:33:10|1445.61|1429.61|1446.5|1430.5|1446.63|1430.63|1445.61|1429.61|7
1640028800000|2021-12-20 19:33:20|1446.05|1430.05|1445.7|1429.7|1446.05|1430.05|1445.7|1429.7|2
1640028820000|2021-12-20 19:33:40|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640028840000|2021-12-20 19:34:00|1446|1430|1446.67|1430.67|1446.8|1430.8|1446|1430|4
1640028850000|2021-12-20 19:34:10|1446.5|1430.5|1446|1430|1446.5|1430.5|1445.85|1429.85|4
1640028860000|2021-12-20 19:34:20|1446.3|1430.3|1446.63|1430.63|1446.8|1430.8|1446.3|1430.3|10
1640028870000|2021-12-20 19:34:30|1446.5|1430.5|1446.8|1430.8|1446.8|1430.8|1446.5|1430.5|6
1640028880000|2021-12-20 19:34:40|1447|1431|1447.5|1431.5|1447.5|1431.5|1447|1431|2
1640028910000|2021-12-20 19:35:10|1447.88|1431.88|1447.75|1431.75|1447.88|1431.88|1447.75|1431.75|4
1640028920000|2021-12-20 19:35:20|1447.88|1431.88|1447.8|1431.8|1447.93|1431.93|1447.8|1431.8|3
1640028930000|2021-12-20 19:35:30|1448|1432|1447.6|1431.6|1448|1432|1447.6|1431.6|3
1640028960000|2021-12-20 19:36:00|1447.75|1431.75|1447.6|1431.6|1447.75|1431.75|1447.6|1431.6|2
1640028970000|2021-12-20 19:36:10|1448.05|1432.05|1447.9|1431.9|1448.05|1432.05|1447.6|1431.6|4
1640028990000|2021-12-20 19:36:30|1447.5|1431.5|1446.9|1430.9|1447.5|1431.5|1446.9|1430.9|3
1640029000000|2021-12-20 19:36:40|1446.82|1430.82|1446|1430|1446.82|1430.82|1445.75|1429.75|8
1640029020000|2021-12-20 19:37:00|1445.5|1429.5|1444.5|1428.5|1445.5|1429.5|1444.5|1428.5|8
1640029040000|2021-12-20 19:37:20|1444.75|1428.75|1444.55|1428.55|1444.91|1428.91|1444.55|1428.55|4
1640029050000|2021-12-20 19:37:30|1444.91|1428.91|1444.91|1428.91|1444.91|1428.91|1444.77|1428.77|3
1640029060000|2021-12-20 19:37:40|1444.81|1428.81|1445.5|1429.5|1445.5|1429.5|1444.81|1428.81|6
1640029070000|2021-12-20 19:37:50|1445.57|1429.57|1446|1430|1446|1430|1445.57|1429.57|4
1640029080000|2021-12-20 19:38:00|1445.55|1429.55|1445.71|1429.71|1446|1430|1445.55|1429.55|5
1640029090000|2021-12-20 19:38:10|1445.65|1429.65|1445.65|1429.65|1445.65|1429.65|1445.65|1429.65|1
1640029100000|2021-12-20 19:38:20|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640029110000|2021-12-20 19:38:30|1445|1429|1444.75|1428.75|1445|1429|1444.5|1428.5|8
1640029120000|2021-12-20 19:38:40|1445|1429|1445|1429|1445|1429|1445|1429|1
1640029130000|2021-12-20 19:38:50|1445.06|1429.06|1445.5|1429.5|1445.5|1429.5|1445|1429|3
1640029140000|2021-12-20 19:39:00|1445.22|1429.22|1445|1429|1445.22|1429.22|1445|1429|2
1640029150000|2021-12-20 19:39:10|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640029170000|2021-12-20 19:39:30|1445.44|1429.44|1444.94|1428.94|1445.44|1429.44|1444.94|1428.94|3
1640029190000|2021-12-20 19:39:50|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640029200000|2021-12-20 19:40:00|1444.7|1428.7|1445.47|1429.47|1445.59|1429.59|1444.7|1428.7|7
1640029210000|2021-12-20 19:40:10|1445.75|1429.75|1445.5|1429.5|1445.75|1429.75|1445.5|1429.5|2
1640029220000|2021-12-20 19:40:20|1445.69|1429.69|1445.69|1429.69|1445.69|1429.69|1445.69|1429.69|1
1640029230000|2021-12-20 19:40:30|1445.6|1429.6|1445.65|1429.65|1445.75|1429.75|1445.6|1429.6|7
1640029240000|2021-12-20 19:40:40|1445.75|1429.75|1445.5|1429.5|1445.75|1429.75|1445.5|1429.5|11
1640029250000|2021-12-20 19:40:50|1445.65|1429.65|1445.65|1429.65|1445.65|1429.65|1445.65|1429.65|1
1640029260000|2021-12-20 19:41:00|1445.71|1429.71|1445.65|1429.65|1445.71|1429.71|1445.65|1429.65|2
1640029280000|2021-12-20 19:41:20|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640029300000|2021-12-20 19:41:40|1445.05|1429.05|1444.5|1428.5|1445.5|1429.5|1444.5|1428.5|4
1640029310000|2021-12-20 19:41:50|1444.24|1428.24|1444.5|1428.5|1444.5|1428.5|1444.24|1428.24|2
1640029320000|2021-12-20 19:42:00|1444.56|1428.56|1444.53|1428.53|1444.57|1428.57|1444.53|1428.53|3
1640029330000|2021-12-20 19:42:10|1444.57|1428.57|1444.35|1428.35|1444.57|1428.57|1444.35|1428.35|2
1640029340000|2021-12-20 19:42:20|1444|1428|1444|1428|1444|1428|1444|1428|1
1640029360000|2021-12-20 19:42:40|1444.5|1428.5|1445.3|1429.3|1445.3|1429.3|1444.5|1428.5|4
1640029370000|2021-12-20 19:42:50|1445.5|1429.5|1446|1430|1446|1430|1445.5|1429.5|4
1640029380000|2021-12-20 19:43:00|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|2
1640029390000|2021-12-20 19:43:10|1447.25|1431.25|1447.48|1431.48|1447.48|1431.48|1447.25|1431.25|2
1640029420000|2021-12-20 19:43:40|1447.5|1431.5|1447|1431|1447.5|1431.5|1446.94|1430.94|4
1640029430000|2021-12-20 19:43:50|1447.2|1431.2|1447|1431|1447.2|1431.2|1447|1431|4
1640029440000|2021-12-20 19:44:00|1447.2|1431.2|1447|1431|1447.2|1431.2|1446.55|1430.55|7
1640029450000|2021-12-20 19:44:10|1447.08|1431.08|1447|1431|1447.08|1431.08|1447|1431|2
1640029470000|2021-12-20 19:44:30|1446.89|1430.89|1446.7|1430.7|1447|1431|1446.7|1430.7|3
1640029500000|2021-12-20 19:45:00|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640029520000|2021-12-20 19:45:20|1447.46|1431.46|1447.46|1431.46|1447.46|1431.46|1447.46|1431.46|1
1640029530000|2021-12-20 19:45:30|1447.49|1431.49|1449.67|1433.67|1449.67|1433.67|1447.49|1431.49|8
1640029540000|2021-12-20 19:45:40|1449.79|1433.79|1449.78|1433.78|1449.79|1433.79|1449.5|1433.5|9
1640029550000|2021-12-20 19:45:50|1449.79|1433.79|1450.29|1434.29|1450.29|1434.29|1449.79|1433.79|2
1640029560000|2021-12-20 19:46:00|1450.5|1434.5|1450.4|1434.4|1450.5|1434.5|1450.4|1434.4|2
1640029570000|2021-12-20 19:46:10|1449.91|1433.91|1450.28|1434.28|1450.28|1434.28|1449.91|1433.91|2
1640029590000|2021-12-20 19:46:30|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1
1640029600000|2021-12-20 19:46:40|1450.3|1434.3|1450.3|1434.3|1450.3|1434.3|1450.3|1434.3|1
1640029610000|2021-12-20 19:46:50|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1450.45|1434.45|1
1640029620000|2021-12-20 19:47:00|1450.4|1434.4|1450.4|1434.4|1450.4|1434.4|1450.4|1434.4|1
1640029630000|2021-12-20 19:47:10|1450.5|1434.5|1450.48|1434.48|1450.55|1434.55|1450.48|1434.48|6
1640029640000|2021-12-20 19:47:20|1450.55|1434.55|1451.5|1435.5|1451.5|1435.5|1450.48|1434.48|7
1640029660000|2021-12-20 19:47:40|1451.56|1435.56|1451.5|1435.5|1451.85|1435.85|1451.5|1435.5|3
1640029670000|2021-12-20 19:47:50|1452|1436|1452.41|1436.41|1452.41|1436.41|1452|1436|2
1640029680000|2021-12-20 19:48:00|1452.13|1436.13|1452.13|1436.13|1452.41|1436.41|1452.13|1436.13|5
1640029690000|2021-12-20 19:48:10|1452.41|1436.41|1452.4|1436.4|1452.41|1436.41|1452.13|1436.13|4
1640029720000|2021-12-20 19:48:40|1452.2|1436.2|1452.2|1436.2|1452.2|1436.2|1452.2|1436.2|1
1640029730000|2021-12-20 19:48:50|1452.4|1436.4|1452.4|1436.4|1452.4|1436.4|1452.4|1436.4|1
1640029750000|2021-12-20 19:49:10|1452.25|1436.25|1452.25|1436.25|1452.25|1436.25|1452.25|1436.25|1
1640029760000|2021-12-20 19:49:20|1452.32|1436.32|1452.32|1436.32|1452.32|1436.32|1452.32|1436.32|1
1640029770000|2021-12-20 19:49:30|1452.22|1436.22|1452.22|1436.22|1452.32|1436.32|1451.65|1435.65|8
1640029780000|2021-12-20 19:49:40|1452.32|1436.32|1452.5|1436.5|1452.5|1436.5|1452.22|1436.22|4
1640029790000|2021-12-20 19:49:50|1452.54|1436.54|1453.45|1437.45|1453.45|1437.45|1452.5|1436.5|5
1640029800000|2021-12-20 19:50:00|1453.5|1437.5|1454|1438|1454|1438|1453.5|1437.5|5
1640029810000|2021-12-20 19:50:10|1453.91|1437.91|1454|1438|1454|1438|1453.55|1437.55|4
1640029830000|2021-12-20 19:50:30|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640029840000|2021-12-20 19:50:40|1453.9|1437.9|1453.91|1437.91|1454.31|1438.31|1453.9|1437.9|3
1640029850000|2021-12-20 19:50:50|1454.08|1438.08|1454.17|1438.17|1454.17|1438.17|1453.91|1437.91|4
1640029860000|2021-12-20 19:51:00|1454|1438|1454|1438|1454.17|1438.17|1454|1438|3
1640029870000|2021-12-20 19:51:10|1453.6|1437.6|1453.5|1437.5|1453.6|1437.6|1453.5|1437.5|2
1640029880000|2021-12-20 19:51:20|1453|1437|1453|1437|1453.5|1437.5|1453|1437|9
1640029890000|2021-12-20 19:51:30|1453.13|1437.13|1454.21|1438.21|1454.21|1438.21|1453.13|1437.13|12
1640029900000|2021-12-20 19:51:40|1454.45|1438.45|1454.5|1438.5|1454.5|1438.5|1454.45|1438.45|2
1640029910000|2021-12-20 19:51:50|1454.37|1438.37|1454|1438|1454.37|1438.37|1453.95|1437.95|3
1640029920000|2021-12-20 19:52:00|1454.1|1438.1|1453.5|1437.5|1454.1|1438.1|1453.5|1437.5|7
1640029940000|2021-12-20 19:52:20|1453.39|1437.39|1453.5|1437.5|1453.5|1437.5|1453.39|1437.39|2
1640029950000|2021-12-20 19:52:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640029970000|2021-12-20 19:52:50|1452.61|1436.61|1452.61|1436.61|1452.61|1436.61|1452.5|1436.5|5
1640029980000|2021-12-20 19:53:00|1452.79|1436.79|1453.45|1437.45|1453.45|1437.45|1452.79|1436.79|3
1640030000000|2021-12-20 19:53:20|1453.35|1437.35|1453.63|1437.63|1453.84|1437.84|1453.35|1437.35|7
1640030010000|2021-12-20 19:53:30|1453.84|1437.84|1454.35|1438.35|1454.35|1438.35|1453.5|1437.5|8
1640030020000|2021-12-20 19:53:40|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1
1640030030000|2021-12-20 19:53:50|1454|1438|1454|1438|1454|1438|1454|1438|1
1640030040000|2021-12-20 19:54:00|1453.88|1437.88|1453.88|1437.88|1454|1438|1453.5|1437.5|12
1640030050000|2021-12-20 19:54:10|1453.5|1437.5|1454|1438|1454.15|1438.15|1453.5|1437.5|7
1640030060000|2021-12-20 19:54:20|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1454.25|1438.25|1
1640030070000|2021-12-20 19:54:30|1453.75|1437.75|1453.9|1437.9|1453.9|1437.9|1453.5|1437.5|4
1640030090000|2021-12-20 19:54:50|1454.4|1438.4|1454|1438|1454.4|1438.4|1454|1438|2
1640030100000|2021-12-20 19:55:00|1453.9|1437.9|1450.87|1434.87|1454|1438|1450.87|1434.87|11
1640030110000|2021-12-20 19:55:10|1450.78|1434.78|1449.67|1433.67|1450.78|1434.78|1449.67|1433.67|3
1640030120000|2021-12-20 19:55:20|1449.81|1433.81|1449.72|1433.72|1450|1434|1449.72|1433.72|4
1640030130000|2021-12-20 19:55:30|1449.77|1433.77|1449.77|1433.77|1449.77|1433.77|1449.77|1433.77|1
1640030140000|2021-12-20 19:55:40|1450.16|1434.16|1451.14|1435.14|1451.58|1435.58|1450.15|1434.15|12
1640030150000|2021-12-20 19:55:50|1450.75|1434.75|1450.5|1434.5|1450.76|1434.76|1450.5|1434.5|7
1640030160000|2021-12-20 19:56:00|1450.66|1434.66|1450.5|1434.5|1450.82|1434.82|1450.5|1434.5|6
1640030170000|2021-12-20 19:56:10|1450.76|1434.76|1450.82|1434.82|1450.82|1434.82|1450.5|1434.5|6
1640030180000|2021-12-20 19:56:20|1450.6|1434.6|1450.6|1434.6|1450.6|1434.6|1450.6|1434.6|1
1640030200000|2021-12-20 19:56:40|1450.5|1434.5|1450.12|1434.12|1450.5|1434.5|1450.12|1434.12|2
1640030210000|2021-12-20 19:56:50|1450.34|1434.34|1449.75|1433.75|1450.34|1434.34|1449.75|1433.75|2
1640030220000|2021-12-20 19:57:00|1449.91|1433.91|1449.75|1433.75|1449.91|1433.91|1449.75|1433.75|4
1640030230000|2021-12-20 19:57:10|1449.84|1433.84|1450|1434|1450|1434|1449.84|1433.84|2
1640030240000|2021-12-20 19:57:20|1450.5|1434.5|1450.43|1434.43|1450.5|1434.5|1450.34|1434.34|6
1640030250000|2021-12-20 19:57:30|1450.5|1434.5|1450.43|1434.43|1450.5|1434.5|1450.43|1434.43|2
1640030260000|2021-12-20 19:57:40|1450.5|1434.5|1450.7|1434.7|1450.7|1434.7|1450.5|1434.5|3
1640030280000|2021-12-20 19:58:00|1451.2|1435.2|1451.5|1435.5|1451.5|1435.5|1451.2|1435.2|2
1640030290000|2021-12-20 19:58:10|1451.6|1435.6|1451.84|1435.84|1451.95|1435.95|1451.6|1435.6|8
1640030300000|2021-12-20 19:58:20|1451.69|1435.69|1451.8|1435.8|1451.95|1435.95|1451.65|1435.65|8
1640030310000|2021-12-20 19:58:30|1451.84|1435.84|1452.02|1436.02|1452.02|1436.02|1451.65|1435.65|8
1640030330000|2021-12-20 19:58:50|1451.83|1435.83|1452.02|1436.02|1452.02|1436.02|1451.83|1435.83|2
1640030340000|2021-12-20 19:59:00|1451.69|1435.69|1451.57|1435.57|1451.69|1435.69|1451.57|1435.57|2
1640030350000|2021-12-20 19:59:10|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1640030370000|2021-12-20 19:59:30|1451.41|1435.41|1451.5|1435.5|1451.5|1435.5|1451.41|1435.41|2
1640030380000|2021-12-20 19:59:40|1451.6|1435.6|1451.6|1435.6|1451.6|1435.6|1451.6|1435.6|1
1640030400000|2021-12-20 20:00:00|1452.22|1436.22|1452.28|1436.28|1452.28|1436.28|1451.87|1435.87|8
1640030410000|2021-12-20 20:00:10|1452.36|1436.36|1452.54|1436.54|1452.54|1436.54|1452.36|1436.36|4
1640030420000|2021-12-20 20:00:20|1452.52|1436.52|1452.54|1436.54|1452.54|1436.54|1452.44|1436.44|3
1640030440000|2021-12-20 20:00:40|1452.75|1436.75|1452.75|1436.75|1452.75|1436.75|1452.75|1436.75|1
1640030450000|2021-12-20 20:00:50|1453|1437|1453.56|1437.56|1453.56|1437.56|1453|1437|2
1640030460000|2021-12-20 20:01:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640030470000|2021-12-20 20:01:10|1453.1|1437.1|1453.1|1437.1|1453.1|1437.1|1453.1|1437.1|1
1640030480000|2021-12-20 20:01:20|1452.6|1436.6|1452.82|1436.82|1452.82|1436.82|1452.6|1436.6|2
1640030490000|2021-12-20 20:01:30|1453.12|1437.12|1453.32|1437.32|1453.4|1437.4|1453.12|1437.12|3
1640030500000|2021-12-20 20:01:40|1453.4|1437.4|1453.15|1437.15|1453.4|1437.4|1453.15|1437.15|10
1640030510000|2021-12-20 20:01:50|1452.6|1436.6|1452.6|1436.6|1452.6|1436.6|1452.6|1436.6|1
1640030530000|2021-12-20 20:02:10|1452.65|1436.65|1452.85|1436.85|1453.13|1437.13|1452.65|1436.65|3
1640030550000|2021-12-20 20:02:30|1453|1437|1453.5|1437.5|1453.79|1437.79|1453|1437|7
1640030560000|2021-12-20 20:02:40|1453.95|1437.95|1454|1438|1454|1438|1453.5|1437.5|4
1640030570000|2021-12-20 20:02:50|1454.13|1438.13|1454.79|1438.79|1454.79|1438.79|1454|1438|7
1640030580000|2021-12-20 20:03:00|1454.66|1438.66|1454.16|1438.16|1454.66|1438.66|1453.86|1437.86|9
1640030590000|2021-12-20 20:03:10|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1640030610000|2021-12-20 20:03:30|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1454.4|1438.4|1
1640030650000|2021-12-20 20:04:10|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1640030660000|2021-12-20 20:04:20|1453.83|1437.83|1453.83|1437.83|1453.83|1437.83|1453.83|1437.83|1
1640030670000|2021-12-20 20:04:30|1454|1438|1454|1438|1454.38|1438.38|1453.91|1437.91|5
1640030680000|2021-12-20 20:04:40|1453.95|1437.95|1454|1438|1454|1438|1453.83|1437.83|4
1640030690000|2021-12-20 20:04:50|1454.5|1438.5|1454.88|1438.88|1454.88|1438.88|1454.5|1438.5|2
1640030700000|2021-12-20 20:05:00|1455.2|1439.2|1455.01|1439.01|1455.68|1439.68|1455.01|1439.01|9
1640030710000|2021-12-20 20:05:10|1454.7|1438.7|1455.31|1439.31|1455.31|1439.31|1454.7|1438.7|4
1640030720000|2021-12-20 20:05:20|1455.18|1439.18|1455|1439|1455.18|1439.18|1455|1439|3
1640030730000|2021-12-20 20:05:30|1455.2|1439.2|1455.6|1439.6|1455.6|1439.6|1455.2|1439.2|3
1640030740000|2021-12-20 20:05:40|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1640030750000|2021-12-20 20:05:50|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1
1640030760000|2021-12-20 20:06:00|1455.67|1439.67|1456.26|1440.26|1456.26|1440.26|1455.65|1439.65|10
1640030770000|2021-12-20 20:06:10|1456.43|1440.43|1456.43|1440.43|1456.5|1440.5|1456.43|1440.43|3
1640030780000|2021-12-20 20:06:20|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|5
1640030790000|2021-12-20 20:06:30|1457.5|1441.5|1457.75|1441.75|1457.78|1441.78|1457.5|1441.5|4
1640030800000|2021-12-20 20:06:40|1458|1442|1456.8|1440.8|1458|1442|1456.8|1440.8|6
1640030810000|2021-12-20 20:06:50|1457|1441|1458.06|1442.06|1458.06|1442.06|1456.7|1440.7|7
1640030820000|2021-12-20 20:07:00|1458.18|1442.18|1458.18|1442.18|1458.18|1442.18|1458.18|1442.18|1
1640030830000|2021-12-20 20:07:10|1458.28|1442.28|1458.28|1442.28|1458.28|1442.28|1458.28|1442.28|1
1640030890000|2021-12-20 20:08:10|1458.08|1442.08|1457.29|1441.29|1458.08|1442.08|1457.29|1441.29|5
1640030900000|2021-12-20 20:08:20|1457.01|1441.01|1456.5|1440.5|1457.01|1441.01|1456.5|1440.5|3
1640030910000|2021-12-20 20:08:30|1456|1440|1455.5|1439.5|1456|1440|1455.5|1439.5|3
1640030920000|2021-12-20 20:08:40|1456|1440|1455.88|1439.88|1456.15|1440.15|1455.88|1439.88|6
1640030930000|2021-12-20 20:08:50|1455.5|1439.5|1455.5|1439.5|1455.55|1439.55|1455.5|1439.5|3
1640030940000|2021-12-20 20:09:00|1455.59|1439.59|1455.5|1439.5|1455.59|1439.59|1455.5|1439.5|2
1640030950000|2021-12-20 20:09:10|1455.65|1439.65|1456.3|1440.3|1456.3|1440.3|1455.65|1439.65|3
1640030960000|2021-12-20 20:09:20|1456.36|1440.36|1456.5|1440.5|1456.7|1440.7|1456.36|1440.36|6
1640030970000|2021-12-20 20:09:30|1456.85|1440.85|1456.5|1440.5|1456.85|1440.85|1456.5|1440.5|3
1640030980000|2021-12-20 20:09:40|1457|1441|1457|1441|1457|1441|1457|1441|1
1640030990000|2021-12-20 20:09:50|1457.51|1441.51|1457.51|1441.51|1457.65|1441.65|1457.5|1441.5|4
1640031000000|2021-12-20 20:10:00|1457.62|1441.62|1458.4|1442.4|1458.4|1442.4|1457.62|1441.62|3
1640031010000|2021-12-20 20:10:10|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1458.45|1442.45|1
1640031040000|2021-12-20 20:10:40|1458.35|1442.35|1458.35|1442.35|1458.35|1442.35|1458.35|1442.35|1
1640031050000|2021-12-20 20:10:50|1458.41|1442.41|1458.23|1442.23|1458.46|1442.46|1458.23|1442.23|4
1640031070000|2021-12-20 20:11:10|1458.5|1442.5|1459.17|1443.17|1459.17|1443.17|1458.5|1442.5|3
1640031080000|2021-12-20 20:11:20|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640031090000|2021-12-20 20:11:30|1460|1444|1460.5|1444.5|1460.5|1444.5|1460|1444|2
1640031100000|2021-12-20 20:11:40|1460.62|1444.62|1461|1445|1461|1445|1460.62|1444.62|4
1640031110000|2021-12-20 20:11:50|1460.85|1444.85|1461.25|1445.25|1461.5|1445.5|1460.85|1444.85|7
1640031120000|2021-12-20 20:12:00|1461.5|1445.5|1459.5|1443.5|1461.5|1445.5|1459.5|1443.5|7
1640031130000|2021-12-20 20:12:10|1459.17|1443.17|1458.63|1442.63|1459.17|1443.17|1458.5|1442.5|10
1640031140000|2021-12-20 20:12:20|1458.99|1442.99|1458.99|1442.99|1458.99|1442.99|1458.5|1442.5|4
1640031160000|2021-12-20 20:12:40|1459.1|1443.1|1459.1|1443.1|1459.1|1443.1|1459.1|1443.1|1
1640031170000|2021-12-20 20:12:50|1459.5|1443.5|1458.65|1442.65|1459.5|1443.5|1458.65|1442.65|5
1640031180000|2021-12-20 20:13:00|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640031210000|2021-12-20 20:13:30|1458.4|1442.4|1458|1442|1458.4|1442.4|1458|1442|2
1640031220000|2021-12-20 20:13:40|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1457.6|1441.6|1
1640031230000|2021-12-20 20:13:50|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1640031240000|2021-12-20 20:14:00|1457.59|1441.59|1457.5|1441.5|1457.65|1441.65|1457.5|1441.5|3
1640031260000|2021-12-20 20:14:20|1457.8|1441.8|1458.52|1442.52|1458.52|1442.52|1457.5|1441.5|8
1640031270000|2021-12-20 20:14:30|1458.58|1442.58|1458.5|1442.5|1458.62|1442.62|1458.5|1442.5|6
1640031280000|2021-12-20 20:14:40|1458.53|1442.53|1458.5|1442.5|1458.84|1442.84|1458.5|1442.5|4
1640031290000|2021-12-20 20:14:50|1458.53|1442.53|1458.5|1442.5|1458.54|1442.54|1458.5|1442.5|4
1640031300000|2021-12-20 20:15:00|1458.52|1442.52|1458.52|1442.52|1458.52|1442.52|1458.52|1442.52|1
1640031310000|2021-12-20 20:15:10|1458.15|1442.15|1457.65|1441.65|1458.15|1442.15|1457.65|1441.65|2
1640031320000|2021-12-20 20:15:20|1457.5|1441.5|1457.5|1441.5|1457.62|1441.62|1457.5|1441.5|3
1640031340000|2021-12-20 20:15:40|1457.67|1441.67|1457.5|1441.5|1457.8|1441.8|1457.5|1441.5|3
1640031350000|2021-12-20 20:15:50|1457.85|1441.85|1457.5|1441.5|1457.85|1441.85|1457.5|1441.5|2
1640031360000|2021-12-20 20:16:00|1458.02|1442.02|1458.54|1442.54|1458.67|1442.67|1458.02|1442.02|5
1640031370000|2021-12-20 20:16:10|1459|1443|1459.5|1443.5|1459.58|1443.58|1459|1443|4
1640031380000|2021-12-20 20:16:20|1459.35|1443.35|1459|1443|1459.35|1443.35|1459|1443|2
1640031390000|2021-12-20 20:16:30|1459.45|1443.45|1459.57|1443.57|1459.57|1443.57|1459.45|1443.45|11
1640031400000|2021-12-20 20:16:40|1459.5|1443.5|1459.65|1443.65|1460.05|1444.05|1459.5|1443.5|4
1640031410000|2021-12-20 20:16:50|1459.53|1443.53|1459.58|1443.58|1459.58|1443.58|1459.53|1443.53|2
1640031420000|2021-12-20 20:17:00|1459.63|1443.63|1459.62|1443.62|1459.95|1443.95|1459.5|1443.5|5
1640031430000|2021-12-20 20:17:10|1459.5|1443.5|1459.58|1443.58|1459.62|1443.62|1459.45|1443.45|5
1640031440000|2021-12-20 20:17:20|1459.67|1443.67|1459.65|1443.65|1459.67|1443.67|1459.65|1443.65|2
1640031450000|2021-12-20 20:17:30|1459.9|1443.9|1459.6|1443.6|1459.9|1443.9|1459.5|1443.5|5
1640031460000|2021-12-20 20:17:40|1459.58|1443.58|1460.5|1444.5|1460.5|1444.5|1459.43|1443.43|8
1640031470000|2021-12-20 20:17:50|1460.4|1444.4|1460.5|1444.5|1460.65|1444.65|1460.3|1444.3|7
1640031480000|2021-12-20 20:18:00|1460.53|1444.53|1459.65|1443.65|1460.53|1444.53|1459.65|1443.65|5
1640031490000|2021-12-20 20:18:10|1459.2|1443.2|1459|1443|1459.2|1443.2|1459|1443|2
1640031500000|2021-12-20 20:18:20|1459.3|1443.3|1459.3|1443.3|1459.3|1443.3|1459.3|1443.3|1
1640031510000|2021-12-20 20:18:30|1459.55|1443.55|1458.5|1442.5|1459.55|1443.55|1458.5|1442.5|5
1640031530000|2021-12-20 20:18:50|1458.37|1442.37|1458|1442|1458.5|1442.5|1458|1442|4
1640031540000|2021-12-20 20:19:00|1457.5|1441.5|1457.29|1441.29|1457.5|1441.5|1457|1441|6
1640031550000|2021-12-20 20:19:10|1457|1441|1457|1441|1457|1441|1457|1441|1
1640031560000|2021-12-20 20:19:20|1457.1|1441.1|1457|1441|1457.1|1441.1|1456.88|1440.88|4
1640031570000|2021-12-20 20:19:30|1456.88|1440.88|1456.5|1440.5|1457.15|1441.15|1456.5|1440.5|7
1640031580000|2021-12-20 20:19:40|1457|1441|1457.3|1441.3|1457.3|1441.3|1456.88|1440.88|14
1640031590000|2021-12-20 20:19:50|1457.41|1441.41|1457.59|1441.59|1457.59|1441.59|1457.41|1441.41|2
1640031600000|2021-12-20 20:20:00|1457.41|1441.41|1458.15|1442.15|1458.15|1442.15|1457.41|1441.41|10
1640031610000|2021-12-20 20:20:10|1458.5|1442.5|1458.55|1442.55|1458.92|1442.92|1458.5|1442.5|3
1640031620000|2021-12-20 20:20:20|1458.92|1442.92|1459.04|1443.04|1459.04|1443.04|1458.92|1442.92|2
1640031630000|2021-12-20 20:20:30|1459.42|1443.42|1459.42|1443.42|1459.42|1443.42|1459.42|1443.42|1
1640031640000|2021-12-20 20:20:40|1459.27|1443.27|1461.5|1445.5|1461.5|1445.5|1459.27|1443.27|11
1640031650000|2021-12-20 20:20:50|1461.38|1445.38|1461.5|1445.5|1461.5|1445.5|1461.38|1445.38|2
1640031660000|2021-12-20 20:21:00|1461.25|1445.25|1461.25|1445.25|1461.25|1445.25|1460.8|1444.8|5
1640031680000|2021-12-20 20:21:20|1461.5|1445.5|1462|1446|1462|1446|1461.5|1445.5|2
1640031690000|2021-12-20 20:21:30|1462.5|1446.5|1462.13|1446.13|1462.5|1446.5|1461.7|1445.7|5
1640031700000|2021-12-20 20:21:40|1462.5|1446.5|1461.75|1445.75|1462.5|1446.5|1461.75|1445.75|6
1640031710000|2021-12-20 20:21:50|1461.5|1445.5|1462.5|1446.5|1462.5|1446.5|1461.5|1445.5|5
1640031720000|2021-12-20 20:22:00|1462.79|1446.79|1462.79|1446.79|1462.79|1446.79|1462.79|1446.79|1
1640031730000|2021-12-20 20:22:10|1462.85|1446.85|1463.5|1447.5|1463.5|1447.5|1462.85|1446.85|3
1640031740000|2021-12-20 20:22:20|1463.25|1447.25|1463.34|1447.34|1463.34|1447.34|1463.25|1447.25|2
1640031750000|2021-12-20 20:22:30|1463.5|1447.5|1463.3|1447.3|1463.5|1447.5|1463.3|1447.3|2
1640031760000|2021-12-20 20:22:40|1463|1447|1462.49|1446.49|1463|1447|1462.49|1446.49|2
1640031770000|2021-12-20 20:22:50|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1461.6|1445.6|1
1640031780000|2021-12-20 20:23:00|1462.3|1446.3|1461.5|1445.5|1462.49|1446.49|1461.25|1445.25|6
1640031790000|2021-12-20 20:23:10|1461.55|1445.55|1461.17|1445.17|1461.55|1445.55|1461.05|1445.05|4
1640031800000|2021-12-20 20:23:20|1460.63|1444.63|1460.84|1444.84|1460.94|1444.94|1460.5|1444.5|12
1640031810000|2021-12-20 20:23:30|1460.65|1444.65|1460.84|1444.84|1461.09|1445.09|1460.65|1444.65|5
1640031820000|2021-12-20 20:23:40|1460.5|1444.5|1460.2|1444.2|1460.5|1444.5|1460|1444|3
1640031830000|2021-12-20 20:23:50|1460.14|1444.14|1460|1444|1460.14|1444.14|1460|1444|2
1640031840000|2021-12-20 20:24:00|1460.4|1444.4|1460|1444|1460.4|1444.4|1460|1444|4
1640031850000|2021-12-20 20:24:10|1459.5|1443.5|1459.25|1443.25|1459.5|1443.5|1459.25|1443.25|2
1640031860000|2021-12-20 20:24:20|1459.3|1443.3|1458.6|1442.6|1459.3|1443.3|1458.6|1442.6|3
1640031870000|2021-12-20 20:24:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640031920000|2021-12-20 20:25:20|1458.65|1442.65|1458.84|1442.84|1458.9|1442.9|1458.65|1442.65|3
1640031930000|2021-12-20 20:25:30|1459.5|1443.5|1459.55|1443.55|1459.55|1443.55|1459.5|1443.5|2
1640031940000|2021-12-20 20:25:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640031950000|2021-12-20 20:25:50|1459.55|1443.55|1459.5|1443.5|1459.55|1443.55|1459.5|1443.5|6
1640031960000|2021-12-20 20:26:00|1459.88|1443.88|1459.5|1443.5|1459.88|1443.88|1459.5|1443.5|2
1640032000000|2021-12-20 20:26:40|1459.32|1443.32|1459.5|1443.5|1459.5|1443.5|1458.85|1442.85|8
1640032010000|2021-12-20 20:26:50|1459|1443|1459|1443|1459|1443|1459|1443|1
1640032020000|2021-12-20 20:27:00|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640032030000|2021-12-20 20:27:10|1458.7|1442.7|1458.5|1442.5|1458.7|1442.7|1458.5|1442.5|2
1640032050000|2021-12-20 20:27:30|1458.9|1442.9|1458.9|1442.9|1458.9|1442.9|1458.9|1442.9|1
1640032060000|2021-12-20 20:27:40|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640032080000|2021-12-20 20:28:00|1458.3|1442.3|1457.98|1441.98|1458.31|1442.31|1457.81|1441.81|6
1640032090000|2021-12-20 20:28:10|1457.85|1441.85|1457.85|1441.85|1457.85|1441.85|1457.85|1441.85|1
1640032100000|2021-12-20 20:28:20|1458.1|1442.1|1458.68|1442.68|1458.68|1442.68|1457.6|1441.6|8
1640032110000|2021-12-20 20:28:30|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640032120000|2021-12-20 20:28:40|1459.3|1443.3|1459.45|1443.45|1459.45|1443.45|1459.3|1443.3|3
1640032130000|2021-12-20 20:28:50|1459|1443|1459.5|1443.5|1459.5|1443.5|1459|1443|4
1640032150000|2021-12-20 20:29:10|1459.65|1443.65|1460.23|1444.23|1460.5|1444.5|1459.65|1443.65|6
1640032160000|2021-12-20 20:29:20|1460.5|1444.5|1460.23|1444.23|1460.5|1444.5|1460.23|1444.23|2
1640032170000|2021-12-20 20:29:30|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640032180000|2021-12-20 20:29:40|1460.72|1444.72|1460.72|1444.72|1460.72|1444.72|1460.72|1444.72|1
1640032190000|2021-12-20 20:29:50|1460.8|1444.8|1460.72|1444.72|1460.8|1444.8|1460.72|1444.72|2
1640032200000|2021-12-20 20:30:00|1460.65|1444.65|1459.5|1443.5|1460.65|1444.65|1459.5|1443.5|4
1640032210000|2021-12-20 20:30:10|1459|1443|1458.5|1442.5|1459|1443|1458.5|1442.5|2
1640032230000|2021-12-20 20:30:30|1458.62|1442.62|1458.5|1442.5|1458.63|1442.63|1458.38|1442.38|6
1640032240000|2021-12-20 20:30:40|1458.63|1442.63|1459|1443|1459.3|1443.3|1458.5|1442.5|8
1640032260000|2021-12-20 20:31:00|1459.15|1443.15|1458.5|1442.5|1459.15|1443.15|1458.5|1442.5|3
1640032270000|2021-12-20 20:31:10|1458.27|1442.27|1457.37|1441.37|1458.27|1442.27|1457.37|1441.37|4
1640032280000|2021-12-20 20:31:20|1457.16|1441.16|1457|1441|1457.16|1441.16|1456.5|1440.5|3
1640032290000|2021-12-20 20:31:30|1457.08|1441.08|1457.37|1441.37|1457.58|1441.58|1457.08|1441.08|10
1640032300000|2021-12-20 20:31:40|1457.38|1441.38|1457.68|1441.68|1457.71|1441.71|1457.37|1441.37|9
1640032310000|2021-12-20 20:31:50|1457.71|1441.71|1457.5|1441.5|1457.71|1441.71|1457.5|1441.5|4
1640032330000|2021-12-20 20:32:10|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1457.45|1441.45|1
1640032340000|2021-12-20 20:32:20|1457.09|1441.09|1455.5|1439.5|1457.25|1441.25|1455.5|1439.5|7
1640032350000|2021-12-20 20:32:30|1455.6|1439.6|1456.55|1440.55|1456.69|1440.69|1455.6|1439.6|6
1640032360000|2021-12-20 20:32:40|1456.37|1440.37|1456.5|1440.5|1456.5|1440.5|1456.22|1440.22|3
1640032370000|2021-12-20 20:32:50|1456.22|1440.22|1455|1439|1456.5|1440.5|1455|1439|10
1640032380000|2021-12-20 20:33:00|1454.9|1438.9|1454.6|1438.6|1455.19|1439.19|1454.55|1438.55|8
1640032390000|2021-12-20 20:33:10|1454.75|1438.75|1455.3|1439.3|1455.3|1439.3|1454.75|1438.75|3
1640032400000|2021-12-20 20:33:20|1455.4|1439.4|1455.14|1439.14|1455.4|1439.4|1455.14|1439.14|2
1640032410000|2021-12-20 20:33:30|1455.2|1439.2|1455|1439|1455.45|1439.45|1454.91|1438.91|5
1640032420000|2021-12-20 20:33:40|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1640032430000|2021-12-20 20:33:50|1455|1439|1454.91|1438.91|1455|1439|1454.91|1438.91|2
1640032440000|2021-12-20 20:34:00|1455|1439|1455|1439|1455|1439|1455|1439|1
1640032450000|2021-12-20 20:34:10|1455.1|1439.1|1455.56|1439.56|1455.7|1439.7|1455.1|1439.1|5
1640032460000|2021-12-20 20:34:20|1455.61|1439.61|1456.35|1440.35|1456.35|1440.35|1455.61|1439.61|2
1640032470000|2021-12-20 20:34:30|1456.5|1440.5|1456.82|1440.82|1456.99|1440.99|1456.5|1440.5|6
1640032480000|2021-12-20 20:34:40|1456.68|1440.68|1457.5|1441.5|1457.5|1441.5|1456.68|1440.68|3
1640032490000|2021-12-20 20:34:50|1457.88|1441.88|1458.38|1442.38|1458.38|1442.38|1457.88|1441.88|4
1640032500000|2021-12-20 20:35:00|1457.95|1441.95|1457.5|1441.5|1457.95|1441.95|1457.23|1441.23|5
1640032510000|2021-12-20 20:35:10|1457|1441|1457.5|1441.5|1457.5|1441.5|1457|1441|3
1640032530000|2021-12-20 20:35:30|1457.25|1441.25|1457.12|1441.12|1457.5|1441.5|1456.75|1440.75|8
1640032540000|2021-12-20 20:35:40|1457|1441|1457|1441|1457|1441|1457|1441|1
1640032580000|2021-12-20 20:36:20|1456.89|1440.89|1457|1441|1457|1441|1456.89|1440.89|2
1640032610000|2021-12-20 20:36:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1640032630000|2021-12-20 20:37:10|1456.31|1440.31|1455.5|1439.5|1456.31|1440.31|1455.37|1439.37|7
1640032640000|2021-12-20 20:37:20|1455.61|1439.61|1455.5|1439.5|1455.61|1439.61|1455.5|1439.5|2
1640032650000|2021-12-20 20:37:30|1455.61|1439.61|1455.5|1439.5|1455.61|1439.61|1455.5|1439.5|2
1640032660000|2021-12-20 20:37:40|1455.63|1439.63|1455.94|1439.94|1455.94|1439.94|1455.63|1439.63|2
1640032670000|2021-12-20 20:37:50|1455.81|1439.81|1456.11|1440.11|1456.11|1440.11|1455.6|1439.6|8
1640032680000|2021-12-20 20:38:00|1456.5|1440.5|1456.8|1440.8|1456.9|1440.9|1456.33|1440.33|9
1640032690000|2021-12-20 20:38:10|1456.5|1440.5|1456.9|1440.9|1456.9|1440.9|1456.5|1440.5|10
1640032710000|2021-12-20 20:38:30|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1457.4|1441.4|1
1640032720000|2021-12-20 20:38:40|1457.48|1441.48|1457.5|1441.5|1457.5|1441.5|1457.4|1441.4|6
1640032790000|2021-12-20 20:39:50|1457.7|1441.7|1457.5|1441.5|1457.75|1441.75|1457.5|1441.5|4
1640032810000|2021-12-20 20:40:10|1457.95|1441.95|1458.5|1442.5|1458.78|1442.78|1457.95|1441.95|7
1640032820000|2021-12-20 20:40:20|1458.62|1442.62|1458.5|1442.5|1458.62|1442.62|1458.5|1442.5|2
1640032830000|2021-12-20 20:40:30|1459.06|1443.06|1459.53|1443.53|1459.53|1443.53|1459.03|1443.03|5
1640032850000|2021-12-20 20:40:50|1459.63|1443.63|1460.39|1444.39|1460.45|1444.45|1459.63|1443.63|12
1640032860000|2021-12-20 20:41:00|1460.45|1444.45|1460.45|1444.45|1460.58|1444.58|1460.39|1444.39|7
1640032870000|2021-12-20 20:41:10|1460.39|1444.39|1459.99|1443.99|1460.39|1444.39|1459.89|1443.89|5
1640032880000|2021-12-20 20:41:20|1459.89|1443.89|1459.79|1443.79|1460.14|1444.14|1459.5|1443.5|9
1640032890000|2021-12-20 20:41:30|1459.89|1443.89|1459|1443|1459.89|1443.89|1459|1443|6
1640032900000|2021-12-20 20:41:40|1458.5|1442.5|1457.5|1441.5|1458.5|1442.5|1457.5|1441.5|3
1640032910000|2021-12-20 20:41:50|1457.56|1441.56|1458.51|1442.51|1458.51|1442.51|1457.5|1441.5|5
1640032920000|2021-12-20 20:42:00|1458.5|1442.5|1459.61|1443.61|1459.61|1443.61|1458.5|1442.5|6
1640032930000|2021-12-20 20:42:10|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640032940000|2021-12-20 20:42:20|1459.61|1443.61|1459.5|1443.5|1459.83|1443.83|1459.5|1443.5|7
1640032950000|2021-12-20 20:42:30|1459.45|1443.45|1459|1443|1459.45|1443.45|1459|1443|3
1640032970000|2021-12-20 20:42:50|1458.5|1442.5|1458.3|1442.3|1458.5|1442.5|1458.3|1442.3|2
1640032990000|2021-12-20 20:43:10|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640033000000|2021-12-20 20:43:20|1458.32|1442.32|1458.5|1442.5|1458.5|1442.5|1458.32|1442.32|2
1640033020000|2021-12-20 20:43:40|1458.04|1442.04|1457.5|1441.5|1458.04|1442.04|1457.15|1441.15|3
1640033030000|2021-12-20 20:43:50|1457.2|1441.2|1457.5|1441.5|1457.5|1441.5|1457.08|1441.08|7
1640033040000|2021-12-20 20:44:00|1457.55|1441.55|1457.5|1441.5|1457.55|1441.55|1457.5|1441.5|2
1640033060000|2021-12-20 20:44:20|1457.24|1441.24|1457|1441|1457.35|1441.35|1457|1441|3
1640033070000|2021-12-20 20:44:30|1457.1|1441.1|1457.4|1441.4|1457.4|1441.4|1457.1|1441.1|2
1640033090000|2021-12-20 20:44:50|1457.5|1441.5|1457.7|1441.7|1457.7|1441.7|1457.5|1441.5|6
1640033100000|2021-12-20 20:45:00|1457.89|1441.89|1458.5|1442.5|1458.5|1442.5|1457.89|1441.89|6
1640033110000|2021-12-20 20:45:10|1458.75|1442.75|1459.35|1443.35|1459.35|1443.35|1458.5|1442.5|3
1640033120000|2021-12-20 20:45:20|1459.41|1443.41|1459.56|1443.56|1459.56|1443.56|1459.41|1443.41|2
1640033130000|2021-12-20 20:45:30|1459.5|1443.5|1461.32|1445.32|1461.35|1445.35|1459.5|1443.5|8
1640033140000|2021-12-20 20:45:40|1461.33|1445.33|1461.52|1445.52|1461.8|1445.8|1461.21|1445.21|9
1640033150000|2021-12-20 20:45:50|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1
1640033160000|2021-12-20 20:46:00|1461.51|1445.51|1461.43|1445.43|1461.51|1445.51|1461.43|1445.43|3
1640033170000|2021-12-20 20:46:10|1461.51|1445.51|1461.55|1445.55|1461.63|1445.63|1461.51|1445.51|3
1640033190000|2021-12-20 20:46:30|1461.51|1445.51|1461.5|1445.5|1461.55|1445.55|1461.2|1445.2|5
1640033200000|2021-12-20 20:46:40|1461.34|1445.34|1461.52|1445.52|1461.52|1445.52|1461.34|1445.34|5
1640033210000|2021-12-20 20:46:50|1461.5|1445.5|1461.65|1445.65|1461.87|1445.87|1461.35|1445.35|8
1640033220000|2021-12-20 20:47:00|1461.62|1445.62|1461|1445|1461.62|1445.62|1460.8|1444.8|11
1640033230000|2021-12-20 20:47:10|1461.38|1445.38|1461.5|1445.5|1461.5|1445.5|1461|1445|3
1640033240000|2021-12-20 20:47:20|1461.38|1445.38|1461.5|1445.5|1461.5|1445.5|1461.33|1445.33|4
1640033250000|2021-12-20 20:47:30|1461.3|1445.3|1461.55|1445.55|1461.55|1445.55|1461.3|1445.3|3
1640033260000|2021-12-20 20:47:40|1461.62|1445.62|1462.4|1446.4|1462.4|1446.4|1461.62|1445.62|4
1640033270000|2021-12-20 20:47:50|1462.5|1446.5|1460|1444|1462.5|1446.5|1459.5|1443.5|16
1640033280000|2021-12-20 20:48:00|1460.05|1444.05|1460.47|1444.47|1460.56|1444.56|1459.88|1443.88|9
1640033290000|2021-12-20 20:48:10|1460.61|1444.61|1460.64|1444.64|1460.64|1444.64|1460.5|1444.5|8
1640033300000|2021-12-20 20:48:20|1460.61|1444.61|1460.61|1444.61|1460.64|1444.64|1460.5|1444.5|6
1640033310000|2021-12-20 20:48:30|1460.5|1444.5|1460.57|1444.57|1460.64|1444.64|1460.45|1444.45|5
1640033320000|2021-12-20 20:48:40|1460.64|1444.64|1460.62|1444.62|1460.64|1444.64|1460.5|1444.5|14
1640033330000|2021-12-20 20:48:50|1460.5|1444.5|1460.58|1444.58|1460.62|1444.62|1460.45|1444.45|17
1640033340000|2021-12-20 20:49:00|1460.64|1444.64|1460.64|1444.64|1460.64|1444.64|1460.64|1444.64|1
1640033350000|2021-12-20 20:49:10|1460.58|1444.58|1460.3|1444.3|1460.64|1444.64|1460.3|1444.3|6
1640033360000|2021-12-20 20:49:20|1460.38|1444.38|1461.29|1445.29|1461.41|1445.41|1460.38|1444.38|10
1640033370000|2021-12-20 20:49:30|1461.41|1445.41|1460.79|1444.79|1461.41|1445.41|1460.73|1444.73|6
1640033380000|2021-12-20 20:49:40|1460.91|1444.91|1460.79|1444.79|1460.91|1444.91|1460.6|1444.6|5
1640033390000|2021-12-20 20:49:50|1461.24|1445.24|1461.5|1445.5|1461.5|1445.5|1461.24|1445.24|4
1640033400000|2021-12-20 20:50:00|1461.7|1445.7|1462.5|1446.5|1462.54|1446.54|1461.7|1445.7|7
1640033410000|2021-12-20 20:50:10|1462.75|1446.75|1464.5|1448.5|1464.5|1448.5|1462.75|1446.75|12
1640033420000|2021-12-20 20:50:20|1464.8|1448.8|1465.49|1449.49|1465.49|1449.49|1464.5|1448.5|14
1640033430000|2021-12-20 20:50:30|1464.99|1448.99|1465.64|1449.64|1465.64|1449.64|1464.99|1448.99|5
1640033440000|2021-12-20 20:50:40|1465.82|1449.82|1464.5|1448.5|1465.82|1449.82|1464.5|1448.5|10
1640033450000|2021-12-20 20:50:50|1464.68|1448.68|1464.5|1448.5|1464.85|1448.85|1464.38|1448.38|10
1640033460000|2021-12-20 20:51:00|1464.27|1448.27|1466.5|1450.5|1466.79|1450.79|1464.27|1448.27|17
1640033470000|2021-12-20 20:51:10|1466.6|1450.6|1466.56|1450.56|1466.6|1450.6|1466.12|1450.12|11
1640033480000|2021-12-20 20:51:20|1466.5|1450.5|1467.5|1451.5|1468.45|1452.45|1466.5|1450.5|14
1640033490000|2021-12-20 20:51:30|1467.15|1451.15|1466.5|1450.5|1467.15|1451.15|1466.5|1450.5|3
1640033500000|2021-12-20 20:51:40|1466.05|1450.05|1464.5|1448.5|1466.05|1450.05|1464.5|1448.5|8
1640033510000|2021-12-20 20:51:50|1464.35|1448.35|1464.5|1448.5|1465.15|1449.15|1464.35|1448.35|6
1640033520000|2021-12-20 20:52:00|1464.72|1448.72|1465.2|1449.2|1465.31|1449.31|1464.5|1448.5|7
1640033530000|2021-12-20 20:52:10|1465.25|1449.25|1465|1449|1465.25|1449.25|1465|1449|2
1640033540000|2021-12-20 20:52:20|1464.5|1448.5|1463.84|1447.84|1464.5|1448.5|1463.84|1447.84|3
1640033550000|2021-12-20 20:52:30|1463.79|1447.79|1462.5|1446.5|1463.79|1447.79|1462.5|1446.5|10
1640033560000|2021-12-20 20:52:40|1463.01|1447.01|1463.31|1447.31|1463.51|1447.51|1463.01|1447.01|12
1640033570000|2021-12-20 20:52:50|1463.55|1447.55|1466.19|1450.19|1466.67|1450.67|1463.3|1447.3|15
1640033580000|2021-12-20 20:53:00|1466|1450|1465.5|1449.5|1466|1450|1465.32|1449.32|14
1640033590000|2021-12-20 20:53:10|1465.27|1449.27|1465.5|1449.5|1465.5|1449.5|1465|1449|7
1640033600000|2021-12-20 20:53:20|1465.4|1449.4|1465|1449|1465.4|1449.4|1464.47|1448.47|5
1640033610000|2021-12-20 20:53:30|1465.3|1449.3|1464.92|1448.92|1465.3|1449.3|1464.5|1448.5|10
1640033620000|2021-12-20 20:53:40|1464.81|1448.81|1464|1448|1465|1449|1463.87|1447.87|8
1640033630000|2021-12-20 20:53:50|1463.5|1447.5|1462.39|1446.39|1463.5|1447.5|1462.39|1446.39|5
1640033640000|2021-12-20 20:54:00|1462.5|1446.5|1463.45|1447.45|1463.48|1447.48|1462.5|1446.5|15
1640033650000|2021-12-20 20:54:10|1463.67|1447.67|1465.53|1449.53|1465.53|1449.53|1463.67|1447.67|11
1640033660000|2021-12-20 20:54:20|1465.72|1449.72|1467.37|1451.37|1467.46|1451.46|1465.72|1449.72|15
1640033670000|2021-12-20 20:54:30|1467.57|1451.57|1468.13|1452.13|1468.3|1452.3|1467.29|1451.29|12
1640033680000|2021-12-20 20:54:40|1468.14|1452.14|1467.5|1451.5|1468.14|1452.14|1467.2|1451.2|15
1640033690000|2021-12-20 20:54:50|1467.26|1451.26|1466.1|1450.1|1467.5|1451.5|1466.1|1450.1|13
1640033700000|2021-12-20 20:55:00|1466.26|1450.26|1467|1451|1467|1451|1466.26|1450.26|8
1640033720000|2021-12-20 20:55:20|1467.45|1451.45|1467.56|1451.56|1467.6|1451.6|1467.45|1451.45|5
1640033730000|2021-12-20 20:55:30|1467.75|1451.75|1468.74|1452.74|1468.74|1452.74|1467.75|1451.75|5
1640033740000|2021-12-20 20:55:40|1468.92|1452.92|1470.18|1454.18|1470.18|1454.18|1468.79|1452.79|13
1640033750000|2021-12-20 20:55:50|1470.15|1454.15|1468.32|1452.32|1470.15|1454.15|1468.19|1452.19|10
1640033760000|2021-12-20 20:56:00|1468.5|1452.5|1468.88|1452.88|1468.88|1452.88|1468.39|1452.39|8
1640033770000|2021-12-20 20:56:10|1468.5|1452.5|1468.88|1452.88|1469|1453|1468.5|1452.5|6
1640033780000|2021-12-20 20:56:20|1469|1453|1468.5|1452.5|1469|1453|1468.38|1452.38|6
1640033790000|2021-12-20 20:56:30|1468.75|1452.75|1468.5|1452.5|1468.75|1452.75|1468.5|1452.5|2
1640033800000|2021-12-20 20:56:40|1468.63|1452.63|1468.63|1452.63|1468.63|1452.63|1468.63|1452.63|1
1640033810000|2021-12-20 20:56:50|1469.21|1453.21|1469.13|1453.13|1469.45|1453.45|1469.13|1453.13|5
1640033820000|2021-12-20 20:57:00|1468.5|1452.5|1468.5|1452.5|1468.57|1452.57|1468.5|1452.5|3
1640033830000|2021-12-20 20:57:10|1468.72|1452.72|1468.97|1452.97|1468.97|1452.97|1468.5|1452.5|4
1640033840000|2021-12-20 20:57:20|1468.95|1452.95|1468.97|1452.97|1469.07|1453.07|1468.95|1452.95|3
1640033850000|2021-12-20 20:57:30|1469.11|1453.11|1469.03|1453.03|1469.2|1453.2|1469.03|1453.03|3
1640033860000|2021-12-20 20:57:40|1469.07|1453.07|1468.79|1452.79|1469.07|1453.07|1468.79|1452.79|2
1640033870000|2021-12-20 20:57:50|1468.57|1452.57|1468.5|1452.5|1468.57|1452.57|1468.31|1452.31|5
1640033880000|2021-12-20 20:58:00|1467.74|1451.74|1467.41|1451.41|1468.05|1452.05|1467.41|1451.41|5
1640033890000|2021-12-20 20:58:10|1467.39|1451.39|1467|1451|1467.39|1451.39|1467|1451|3
1640033900000|2021-12-20 20:58:20|1466.6|1450.6|1466.5|1450.5|1466.6|1450.6|1466.5|1450.5|2
1640033910000|2021-12-20 20:58:30|1466|1450|1465.81|1449.81|1466|1450|1465.5|1449.5|5
1640033920000|2021-12-20 20:58:40|1466.1|1450.1|1466.45|1450.45|1466.45|1450.45|1466.1|1450.1|5
1640033930000|2021-12-20 20:58:50|1466.4|1450.4|1466.4|1450.4|1466.4|1450.4|1466.4|1450.4|1
1640033940000|2021-12-20 20:59:00|1466.46|1450.46|1466.73|1450.73|1467.33|1451.33|1466.46|1450.46|5
1640033950000|2021-12-20 20:59:10|1466.97|1450.97|1466.78|1450.78|1467.05|1451.05|1466.78|1450.78|3
1640033960000|2021-12-20 20:59:20|1467.05|1451.05|1465.94|1449.94|1467.05|1451.05|1465.94|1449.94|5
1640033970000|2021-12-20 20:59:30|1465.5|1449.5|1464.75|1448.75|1465.5|1449.5|1464.5|1448.5|8
1640033980000|2021-12-20 20:59:40|1464.5|1448.5|1465|1449|1465|1449|1464.5|1448.5|3
1640033990000|2021-12-20 20:59:50|1464.88|1448.88|1465.69|1449.69|1465.69|1449.69|1464.5|1448.5|11
1640034000000|2021-12-20 21:00:00|1466|1450|1467.5|1451.5|1467.5|1451.5|1466|1450|6
1640034010000|2021-12-20 21:00:10|1467.38|1451.38|1467.88|1451.88|1467.88|1451.88|1467.38|1451.38|4
1640034020000|2021-12-20 21:00:20|1468|1452|1467.5|1451.5|1468|1452|1467.5|1451.5|6
1640034030000|2021-12-20 21:00:30|1467.9|1451.9|1466.55|1450.55|1467.9|1451.9|1466.55|1450.55|6
1640034040000|2021-12-20 21:00:40|1467.4|1451.4|1467.4|1451.4|1467.4|1451.4|1467.4|1451.4|1
1640034050000|2021-12-20 21:00:50|1467|1451|1467.75|1451.75|1467.75|1451.75|1467|1451|4
1640034060000|2021-12-20 21:01:00|1467.5|1451.5|1467.72|1451.72|1468|1452|1467.22|1451.22|7
1640034070000|2021-12-20 21:01:10|1468.15|1452.15|1468.24|1452.24|1468.36|1452.36|1468.03|1452.03|10
1640034080000|2021-12-20 21:01:20|1468.16|1452.16|1469.54|1453.54|1469.73|1453.73|1468.16|1452.16|10
1640034090000|2021-12-20 21:01:30|1469.5|1453.5|1469.13|1453.13|1469.5|1453.5|1469.13|1453.13|5
1640034100000|2021-12-20 21:01:40|1469.15|1453.15|1473.14|1457.14|1473.14|1457.14|1469.15|1453.15|14
1640034110000|2021-12-20 21:01:50|1473.45|1457.45|1472.92|1456.92|1473.5|1457.5|1472.92|1456.92|11
1640034120000|2021-12-20 21:02:00|1473.05|1457.05|1472.2|1456.2|1473.15|1457.15|1472.2|1456.2|9
1640034130000|2021-12-20 21:02:10|1472.42|1456.42|1472.46|1456.46|1472.46|1456.46|1472.42|1456.42|2
1640034140000|2021-12-20 21:02:20|1472|1456|1471.5|1455.5|1472|1456|1471.41|1455.41|5
1640034150000|2021-12-20 21:02:30|1471.45|1455.45|1471.73|1455.73|1471.73|1455.73|1471.3|1455.3|4
1640034160000|2021-12-20 21:02:40|1472.02|1456.02|1471.8|1455.8|1472.02|1456.02|1471.8|1455.8|4
1640034170000|2021-12-20 21:02:50|1472|1456|1471.29|1455.29|1472|1456|1471.29|1455.29|4
1640034180000|2021-12-20 21:03:00|1471.25|1455.25|1470.5|1454.5|1471.25|1455.25|1470.5|1454.5|4
1640034190000|2021-12-20 21:03:10|1470.69|1454.69|1470.66|1454.66|1470.72|1454.72|1470.5|1454.5|6
1640034200000|2021-12-20 21:03:20|1470.5|1454.5|1470.31|1454.31|1470.5|1454.5|1470.31|1454.31|3
1640034210000|2021-12-20 21:03:30|1470.3|1454.3|1470|1454|1470.3|1454.3|1470|1454|3
1640034220000|2021-12-20 21:03:40|1469.88|1453.88|1468.5|1452.5|1470|1454|1468.48|1452.48|9
1640034230000|2021-12-20 21:03:50|1468.63|1452.63|1468.45|1452.45|1468.75|1452.75|1468.45|1452.45|3
1640034240000|2021-12-20 21:04:00|1468.57|1452.57|1469.3|1453.3|1469.3|1453.3|1468.57|1452.57|7
1640034250000|2021-12-20 21:04:10|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1
1640034260000|2021-12-20 21:04:20|1469.95|1453.95|1470.5|1454.5|1470.5|1454.5|1469.95|1453.95|3
1640034270000|2021-12-20 21:04:30|1470.75|1454.75|1470.64|1454.64|1471.12|1455.12|1470.64|1454.64|7
1640034280000|2021-12-20 21:04:40|1470.55|1454.55|1471.5|1455.5|1471.5|1455.5|1470.55|1454.55|5
1640034290000|2021-12-20 21:04:50|1471.14|1455.14|1470.7|1454.7|1471.14|1455.14|1470.7|1454.7|4
1640034300000|2021-12-20 21:05:00|1470.5|1454.5|1470.65|1454.65|1470.65|1454.65|1470.5|1454.5|2
1640034310000|2021-12-20 21:05:10|1471.05|1455.05|1471.5|1455.5|1471.5|1455.5|1471.05|1455.05|5
1640034320000|2021-12-20 21:05:20|1471.63|1455.63|1473.5|1457.5|1473.79|1457.79|1471.63|1455.63|15
1640034330000|2021-12-20 21:05:30|1473.73|1457.73|1472.5|1456.5|1473.73|1457.73|1472.5|1456.5|4
1640034340000|2021-12-20 21:05:40|1472.29|1456.29|1472.5|1456.5|1472.5|1456.5|1472.13|1456.13|5
1640034350000|2021-12-20 21:05:50|1472.35|1456.35|1472.5|1456.5|1472.5|1456.5|1472.35|1456.35|2
1640034360000|2021-12-20 21:06:00|1472.81|1456.81|1473.23|1457.23|1474.03|1458.03|1472.81|1456.81|12
1640034370000|2021-12-20 21:06:10|1473.36|1457.36|1473.36|1457.36|1473.63|1457.63|1473.23|1457.23|6
1640034380000|2021-12-20 21:06:20|1473.23|1457.23|1473.64|1457.64|1473.78|1457.78|1473.23|1457.23|7
1640034400000|2021-12-20 21:06:40|1473.5|1457.5|1473.32|1457.32|1473.82|1457.82|1473.32|1457.32|5
1640034410000|2021-12-20 21:06:50|1473.18|1457.18|1473.18|1457.18|1473.35|1457.35|1473.18|1457.18|9
1640034420000|2021-12-20 21:07:00|1473.3|1457.3|1473.5|1457.5|1473.53|1457.53|1473.18|1457.18|5
1640034430000|2021-12-20 21:07:10|1474.01|1458.01|1474.52|1458.52|1475.01|1459.01|1474.01|1458.01|8
1640034440000|2021-12-20 21:07:20|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474|1458|10
1640034450000|2021-12-20 21:07:30|1474.42|1458.42|1474.61|1458.61|1474.61|1458.61|1474.31|1458.31|4
1640034460000|2021-12-20 21:07:40|1474.42|1458.42|1474.42|1458.42|1474.61|1458.61|1474.31|1458.31|5
1640034470000|2021-12-20 21:07:50|1474.61|1458.61|1474.31|1458.31|1474.63|1458.63|1474.31|1458.31|7
1640034480000|2021-12-20 21:08:00|1474.5|1458.5|1475.64|1459.64|1475.64|1459.64|1474.5|1458.5|5
1640034490000|2021-12-20 21:08:10|1475.47|1459.47|1475.66|1459.66|1475.9|1459.9|1475.34|1459.34|10
1640034500000|2021-12-20 21:08:20|1475.58|1459.58|1475.41|1459.41|1475.75|1459.75|1475.41|1459.41|4
1640034510000|2021-12-20 21:08:30|1475.55|1459.55|1475.61|1459.61|1475.61|1459.61|1475.5|1459.5|14
1640034520000|2021-12-20 21:08:40|1475.63|1459.63|1475.61|1459.61|1475.65|1459.65|1475.61|1459.61|3
1640034530000|2021-12-20 21:08:50|1475.53|1459.53|1475.5|1459.5|1475.61|1459.61|1475.35|1459.35|9
1640034540000|2021-12-20 21:09:00|1475.38|1459.38|1475|1459|1475.38|1459.38|1475|1459|3
1640034550000|2021-12-20 21:09:10|1474.83|1458.83|1474.83|1458.83|1474.83|1458.83|1474.83|1458.83|1
1640034560000|2021-12-20 21:09:20|1474.5|1458.5|1474.83|1458.83|1474.83|1458.83|1474.5|1458.5|2
1640034570000|2021-12-20 21:09:30|1474.5|1458.5|1474.77|1458.77|1474.77|1458.77|1474.5|1458.5|2
1640034580000|2021-12-20 21:09:40|1475.49|1459.49|1474.6|1458.6|1475.49|1459.49|1474.6|1458.6|4
1640034590000|2021-12-20 21:09:50|1475|1459|1475.5|1459.5|1475.5|1459.5|1474.6|1458.6|6
1640034600000|2021-12-20 21:10:00|1475.49|1459.49|1475.2|1459.2|1475.56|1459.56|1475.2|1459.2|4
1640034610000|2021-12-20 21:10:10|1475.3|1459.3|1475.3|1459.3|1475.43|1459.43|1474.8|1458.8|9
1640034620000|2021-12-20 21:10:20|1475.43|1459.43|1475.52|1459.52|1475.63|1459.63|1474.6|1458.6|10
1640034630000|2021-12-20 21:10:30|1476.3|1460.3|1476.22|1460.22|1476.3|1460.3|1476.1|1460.1|6
1640034640000|2021-12-20 21:10:40|1476.3|1460.3|1476.45|1460.45|1476.45|1460.45|1476.3|1460.3|2
1640034650000|2021-12-20 21:10:50|1476.35|1460.35|1476.35|1460.35|1476.35|1460.35|1476.35|1460.35|1
1640034660000|2021-12-20 21:11:00|1476.45|1460.45|1476.3|1460.3|1476.45|1460.45|1476.3|1460.3|3
1640034670000|2021-12-20 21:11:10|1476.21|1460.21|1476.02|1460.02|1476.3|1460.3|1476.02|1460.02|3
1640034680000|2021-12-20 21:11:20|1475.8|1459.8|1475.8|1459.8|1475.8|1459.8|1475.8|1459.8|1
1640034690000|2021-12-20 21:11:30|1476.02|1460.02|1476.4|1460.4|1476.4|1460.4|1476.02|1460.02|3
1640034710000|2021-12-20 21:11:50|1475.9|1459.9|1475.44|1459.44|1475.9|1459.9|1475.44|1459.44|4
1640034720000|2021-12-20 21:12:00|1474.94|1458.94|1473.56|1457.56|1475.06|1459.06|1473.56|1457.56|7
1640034730000|2021-12-20 21:12:10|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1640034740000|2021-12-20 21:12:20|1473.4|1457.4|1473.5|1457.5|1473.61|1457.61|1473.4|1457.4|6
1640034760000|2021-12-20 21:12:40|1473.53|1457.53|1474.34|1458.34|1474.34|1458.34|1473.5|1457.5|6
1640034780000|2021-12-20 21:13:00|1474.41|1458.41|1474.5|1458.5|1474.56|1458.56|1474.41|1458.41|3
1640034790000|2021-12-20 21:13:10|1474|1458|1474|1458|1474|1458|1474|1458|1
1640034800000|2021-12-20 21:13:20|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1640034820000|2021-12-20 21:13:40|1473.65|1457.65|1474.5|1458.5|1474.5|1458.5|1473.65|1457.65|3
1640034830000|2021-12-20 21:13:50|1474.63|1458.63|1474.63|1458.63|1474.63|1458.63|1474.63|1458.63|1
1640034840000|2021-12-20 21:14:00|1474.7|1458.7|1474.55|1458.55|1474.75|1458.75|1474.34|1458.34|7
1640034860000|2021-12-20 21:14:20|1474.4|1458.4|1474|1458|1474.4|1458.4|1474|1458|3
1640034870000|2021-12-20 21:14:30|1474.14|1458.14|1474.06|1458.06|1474.14|1458.14|1474|1458|4
1640034880000|2021-12-20 21:14:40|1474|1458|1474.29|1458.29|1474.36|1458.36|1474|1458|8
1640034890000|2021-12-20 21:14:50|1474.56|1458.56|1476.5|1460.5|1476.72|1460.72|1474.56|1458.56|17
1640034900000|2021-12-20 21:15:00|1476.69|1460.69|1476.5|1460.5|1477.4|1461.4|1476.5|1460.5|10
1640034910000|2021-12-20 21:15:10|1476.12|1460.12|1476.03|1460.03|1476.3|1460.3|1476.02|1460.02|8
1640034920000|2021-12-20 21:15:20|1476.36|1460.36|1482.21|1466.21|1482.21|1466.21|1476.12|1460.12|21
1640034930000|2021-12-20 21:15:30|1482.17|1466.17|1477.2|1461.2|1482.17|1466.17|1477.1|1461.1|23
1640034940000|2021-12-20 21:15:40|1477.4|1461.4|1476.79|1460.79|1477.4|1461.4|1476.5|1460.5|6
1640034950000|2021-12-20 21:15:50|1476.5|1460.5|1476.5|1460.5|1476.75|1460.75|1476.5|1460.5|3
1640034960000|2021-12-20 21:16:00|1476.6|1460.6|1474.65|1458.65|1476.6|1460.6|1474.56|1458.56|10
1640034970000|2021-12-20 21:16:10|1474.5|1458.5|1473.5|1457.5|1474.5|1458.5|1473.5|1457.5|7
1640034980000|2021-12-20 21:16:20|1474.13|1458.13|1473|1457|1474.36|1458.36|1473|1457|12
1640034990000|2021-12-20 21:16:30|1472.5|1456.5|1471.5|1455.5|1472.5|1456.5|1470.97|1454.97|5
1640035000000|2021-12-20 21:16:40|1471.05|1455.05|1471.1|1455.1|1471.32|1455.32|1470.89|1454.89|6
1640035010000|2021-12-20 21:16:50|1471.2|1455.2|1471.45|1455.45|1471.66|1455.66|1471.1|1455.1|14
1640035020000|2021-12-20 21:17:00|1471.58|1455.58|1471.18|1455.18|1471.58|1455.58|1471.18|1455.18|9
1640035030000|2021-12-20 21:17:10|1471.27|1455.27|1471.15|1455.15|1471.4|1455.4|1471.15|1455.15|4
1640035040000|2021-12-20 21:17:20|1470.65|1454.65|1470.5|1454.5|1470.65|1454.65|1470.5|1454.5|2
1640035050000|2021-12-20 21:17:30|1470.43|1454.43|1470.43|1454.43|1470.43|1454.43|1470.35|1454.35|3
1640035060000|2021-12-20 21:17:40|1470.27|1454.27|1470.24|1454.24|1470.35|1454.35|1470.24|1454.24|6
1640035070000|2021-12-20 21:17:50|1470.29|1454.29|1470.43|1454.43|1470.43|1454.43|1470.29|1454.29|3
1640035080000|2021-12-20 21:18:00|1470.35|1454.35|1470.33|1454.33|1470.35|1454.35|1469.85|1453.85|5
1640035090000|2021-12-20 21:18:10|1470.29|1454.29|1471.16|1455.16|1471.16|1455.16|1470.29|1454.29|8
1640035100000|2021-12-20 21:18:20|1471.15|1455.15|1471.4|1455.4|1471.44|1455.44|1471.1|1455.1|7
1640035110000|2021-12-20 21:18:30|1471.5|1455.5|1471.35|1455.35|1471.5|1455.5|1471.35|1455.35|4
1640035120000|2021-12-20 21:18:40|1471.53|1455.53|1471.5|1455.5|1471.83|1455.83|1471.5|1455.5|6
1640035130000|2021-12-20 21:18:50|1471.46|1455.46|1471.45|1455.45|1471.5|1455.5|1471.17|1455.17|7
1640035140000|2021-12-20 21:19:00|1471.53|1455.53|1471.5|1455.5|1471.53|1455.53|1471.5|1455.5|2
1640035150000|2021-12-20 21:19:10|1471.4|1455.4|1471.53|1455.53|1471.53|1455.53|1471.4|1455.4|4
1640035160000|2021-12-20 21:19:20|1472|1456|1471.5|1455.5|1472|1456|1471.5|1455.5|2
1640035170000|2021-12-20 21:19:30|1471.41|1455.41|1469.5|1453.5|1471.5|1455.5|1469.5|1453.5|8
1640035180000|2021-12-20 21:19:40|1469.75|1453.75|1469.34|1453.34|1469.79|1453.79|1469.32|1453.32|7
1640035190000|2021-12-20 21:19:50|1469.27|1453.27|1469.55|1453.55|1469.85|1453.85|1469.27|1453.27|7
1640035200000|2021-12-20 21:20:00|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1469.5|1453.5|1
1640035210000|2021-12-20 21:20:10|1469|1453|1468.89|1452.89|1469|1453|1468.89|1452.89|2
1640035220000|2021-12-20 21:20:20|1468.55|1452.55|1468.07|1452.07|1468.55|1452.55|1468.01|1452.01|10
1640035230000|2021-12-20 21:20:30|1468.01|1452.01|1468|1452|1468.5|1452.5|1468|1452|6
1640035240000|2021-12-20 21:20:40|1467.87|1451.87|1467.94|1451.94|1468|1452|1467.87|1451.87|3
1640035250000|2021-12-20 21:20:50|1467.86|1451.86|1467.6|1451.6|1467.95|1451.95|1467.16|1451.16|10
1640035260000|2021-12-20 21:21:00|1467.5|1451.5|1468|1452|1468|1452|1467.5|1451.5|2
1640035270000|2021-12-20 21:21:10|1467.5|1451.5|1467.89|1451.89|1468.5|1452.5|1467.5|1451.5|6
1640035280000|2021-12-20 21:21:20|1468|1452|1468|1452|1468|1452|1467.75|1451.75|4
1640035290000|2021-12-20 21:21:30|1468.12|1452.12|1468.5|1452.5|1468.5|1452.5|1468.12|1452.12|2
1640035300000|2021-12-20 21:21:40|1468.58|1452.58|1468.5|1452.5|1468.58|1452.58|1468.5|1452.5|3
1640035310000|2021-12-20 21:21:50|1468.8|1452.8|1468.8|1452.8|1468.8|1452.8|1468.8|1452.8|1
1640035320000|2021-12-20 21:22:00|1469|1453|1469.5|1453.5|1469.5|1453.5|1469|1453|3
1640035330000|2021-12-20 21:22:10|1469.65|1453.65|1469.5|1453.5|1469.65|1453.65|1469.5|1453.5|2
1640035340000|2021-12-20 21:22:20|1469.23|1453.23|1469.23|1453.23|1469.23|1453.23|1469.23|1453.23|1
1640035350000|2021-12-20 21:22:30|1469.45|1453.45|1469.5|1453.5|1469.5|1453.5|1469.45|1453.45|3
1640035360000|2021-12-20 21:22:40|1469.19|1453.19|1468.9|1452.9|1469.19|1453.19|1468.9|1452.9|6
1640035370000|2021-12-20 21:22:50|1468.5|1452.5|1468.2|1452.2|1468.5|1452.5|1468.2|1452.2|4
1640035380000|2021-12-20 21:23:00|1468.21|1452.21|1468.5|1452.5|1468.5|1452.5|1468.1|1452.1|4
1640035400000|2021-12-20 21:23:20|1468.2|1452.2|1468|1452|1468.2|1452.2|1468|1452|2
1640035410000|2021-12-20 21:23:30|1468.13|1452.13|1468.35|1452.35|1468.35|1452.35|1467.89|1451.89|8
1640035430000|2021-12-20 21:23:50|1468|1452|1468.11|1452.11|1468.45|1452.45|1468|1452|5
1640035440000|2021-12-20 21:24:00|1468.61|1452.61|1470.17|1454.17|1470.2|1454.2|1468.61|1452.61|9
1640035450000|2021-12-20 21:24:10|1470.36|1454.36|1470.17|1454.17|1470.5|1454.5|1470.17|1454.17|10
1640035460000|2021-12-20 21:24:20|1470.5|1454.5|1470.16|1454.16|1470.5|1454.5|1470.16|1454.16|3
1640035470000|2021-12-20 21:24:30|1470.36|1454.36|1470.5|1454.5|1470.5|1454.5|1470.16|1454.16|3
1640035480000|2021-12-20 21:24:40|1470.36|1454.36|1469.22|1453.22|1470.36|1454.36|1469.22|1453.22|5
1640035490000|2021-12-20 21:24:50|1469.5|1453.5|1468.4|1452.4|1469.5|1453.5|1468.4|1452.4|3
1640035500000|2021-12-20 21:25:00|1468.5|1452.5|1468.39|1452.39|1468.5|1452.5|1468.39|1452.39|2
1640035510000|2021-12-20 21:25:10|1468.5|1452.5|1468|1452|1468.5|1452.5|1468|1452|4
1640035520000|2021-12-20 21:25:20|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1467.5|1451.5|1
1640035530000|2021-12-20 21:25:30|1467.23|1451.23|1467.5|1451.5|1467.5|1451.5|1467.16|1451.16|3
1640035560000|2021-12-20 21:26:00|1467.65|1451.65|1467.65|1451.65|1467.65|1451.65|1467.65|1451.65|1
1640035570000|2021-12-20 21:26:10|1467.95|1451.95|1468.42|1452.42|1468.42|1452.42|1467.94|1451.94|4
1640035580000|2021-12-20 21:26:20|1469.3|1453.3|1469.21|1453.21|1469.3|1453.3|1469.21|1453.21|3
1640035590000|2021-12-20 21:26:30|1470|1454|1470|1454|1470|1454|1470|1454|1
1640035610000|2021-12-20 21:26:50|1469.9|1453.9|1470.14|1454.14|1470.14|1454.14|1469.9|1453.9|4
1640035620000|2021-12-20 21:27:00|1470.56|1454.56|1470.5|1454.5|1470.61|1454.61|1470.5|1454.5|4
1640035630000|2021-12-20 21:27:10|1470.38|1454.38|1469.5|1453.5|1470.5|1454.5|1469.42|1453.42|8
1640035640000|2021-12-20 21:27:20|1469|1453|1469|1453|1469|1453|1469|1453|1
1640035660000|2021-12-20 21:27:40|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1468.5|1452.5|1
1640035680000|2021-12-20 21:28:00|1468.92|1452.92|1469.13|1453.13|1469.14|1453.14|1468.79|1452.79|8
1640035690000|2021-12-20 21:28:10|1469.14|1453.14|1470.25|1454.25|1470.25|1454.25|1468.84|1452.84|10
1640035700000|2021-12-20 21:28:20|1470.42|1454.42|1470.5|1454.5|1470.5|1454.5|1470.42|1454.42|4
1640035710000|2021-12-20 21:28:30|1471|1455|1471|1455|1471.5|1455.5|1471|1455|3
1640035720000|2021-12-20 21:28:40|1470.5|1454.5|1470|1454|1470.5|1454.5|1469.94|1453.94|4
1640035730000|2021-12-20 21:28:50|1469.75|1453.75|1469.75|1453.75|1470|1454|1469.5|1453.5|5
1640035740000|2021-12-20 21:29:00|1469.64|1453.64|1469.5|1453.5|1469.7|1453.7|1469.45|1453.45|4
1640035750000|2021-12-20 21:29:10|1469.61|1453.61|1470.17|1454.17|1470.17|1454.17|1469.61|1453.61|2
1640035760000|2021-12-20 21:29:20|1470.06|1454.06|1470.27|1454.27|1470.33|1454.33|1470.06|1454.06|3
1640035770000|2021-12-20 21:29:30|1470.5|1454.5|1470.4|1454.4|1471|1455|1470.4|1454.4|3
1640035780000|2021-12-20 21:29:40|1470.5|1454.5|1469.89|1453.89|1470.5|1454.5|1469.89|1453.89|4
1640035790000|2021-12-20 21:29:50|1469.79|1453.79|1469.79|1453.79|1469.94|1453.94|1469.79|1453.79|3
1640035800000|2021-12-20 21:30:00|1469.5|1453.5|1470.47|1454.47|1470.47|1454.47|1469.5|1453.5|4
1640035810000|2021-12-20 21:30:10|1470.66|1454.66|1470.75|1454.75|1470.79|1454.79|1470.63|1454.63|4
1640035820000|2021-12-20 21:30:20|1470.45|1454.45|1470.75|1454.75|1470.75|1454.75|1470.45|1454.45|2
1640035840000|2021-12-20 21:30:40|1470.64|1454.64|1470|1454|1470.64|1454.64|1470|1454|7
1640035850000|2021-12-20 21:30:50|1469.9|1453.9|1469.9|1453.9|1469.9|1453.9|1469.9|1453.9|1
1640035860000|2021-12-20 21:31:00|1469.5|1453.5|1468.5|1452.5|1469.5|1453.5|1468.5|1452.5|4
1640035870000|2021-12-20 21:31:10|1468.75|1452.75|1468.5|1452.5|1468.75|1452.75|1468.5|1452.5|2
1640035890000|2021-12-20 21:31:30|1468.4|1452.4|1467.88|1451.88|1468.4|1452.4|1467.88|1451.88|5
1640035900000|2021-12-20 21:31:40|1468.23|1452.23|1466.75|1450.75|1468.23|1452.23|1466.75|1450.75|4
1640035910000|2021-12-20 21:31:50|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1640035920000|2021-12-20 21:32:00|1466.9|1450.9|1466.5|1450.5|1467|1451|1466.5|1450.5|7
1640035940000|2021-12-20 21:32:20|1466.26|1450.26|1466.5|1450.5|1466.5|1450.5|1466.26|1450.26|4
1640035950000|2021-12-20 21:32:30|1466.33|1450.33|1466.21|1450.21|1466.33|1450.33|1466.21|1450.21|2
1640035960000|2021-12-20 21:32:40|1465.99|1449.99|1465.96|1449.96|1466.21|1450.21|1465.92|1449.92|8
1640035970000|2021-12-20 21:32:50|1465.9|1449.9|1464.72|1448.72|1465.9|1449.9|1464.72|1448.72|9
1640035980000|2021-12-20 21:33:00|1464.65|1448.65|1464.5|1448.5|1464.65|1448.65|1464.5|1448.5|2
1640035990000|2021-12-20 21:33:10|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1
1640036000000|2021-12-20 21:33:20|1464.5|1448.5|1464.55|1448.55|1464.55|1448.55|1464.5|1448.5|2
1640036010000|2021-12-20 21:33:30|1464.85|1448.85|1464.85|1448.85|1464.85|1448.85|1464.85|1448.85|1
1640036020000|2021-12-20 21:33:40|1465.12|1449.12|1465.22|1449.22|1465.35|1449.35|1465.12|1449.12|5
1640036030000|2021-12-20 21:33:50|1465.5|1449.5|1465.27|1449.27|1465.5|1449.5|1465.27|1449.27|2
1640036040000|2021-12-20 21:34:00|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1640036070000|2021-12-20 21:34:30|1465.63|1449.63|1465.5|1449.5|1465.63|1449.63|1465.5|1449.5|2
1640036080000|2021-12-20 21:34:40|1465.35|1449.35|1465.35|1449.35|1465.35|1449.35|1465.35|1449.35|1
1640036090000|2021-12-20 21:34:50|1465.45|1449.45|1465.45|1449.45|1465.45|1449.45|1465.45|1449.45|1
1640036100000|2021-12-20 21:35:00|1465.4|1449.4|1464.72|1448.72|1465.4|1449.4|1464.72|1448.72|3
1640036110000|2021-12-20 21:35:10|1465.1|1449.1|1464.72|1448.72|1465.1|1449.1|1464.72|1448.72|5
1640036130000|2021-12-20 21:35:30|1464.65|1448.65|1464.72|1448.72|1464.78|1448.78|1464.65|1448.65|3
1640036140000|2021-12-20 21:35:40|1464.95|1448.95|1464.95|1448.95|1464.95|1448.95|1464.95|1448.95|1
1640036150000|2021-12-20 21:35:50|1465.45|1449.45|1465.5|1449.5|1465.7|1449.7|1465.45|1449.45|4
1640036160000|2021-12-20 21:36:00|1465.75|1449.75|1467|1451|1467.3|1451.3|1465.75|1449.75|8
1640036170000|2021-12-20 21:36:10|1467.23|1451.23|1467|1451|1467.23|1451.23|1467|1451|2
1640036180000|2021-12-20 21:36:20|1467.1|1451.1|1467.6|1451.6|1467.6|1451.6|1467|1451|6
1640036190000|2021-12-20 21:36:30|1467.98|1451.98|1467.78|1451.78|1467.98|1451.98|1467.6|1451.6|6
1640036200000|2021-12-20 21:36:40|1467.63|1451.63|1467.5|1451.5|1468.08|1452.08|1467.5|1451.5|6
1640036210000|2021-12-20 21:36:50|1467.1|1451.1|1467|1451|1467.4|1451.4|1467|1451|3
1640036220000|2021-12-20 21:37:00|1466.95|1450.95|1467.13|1451.13|1467.33|1451.33|1466.95|1450.95|3
1640036230000|2021-12-20 21:37:10|1467.38|1451.38|1467.5|1451.5|1467.5|1451.5|1467.38|1451.38|2
1640036240000|2021-12-20 21:37:20|1467.38|1451.38|1467.35|1451.35|1467.5|1451.5|1467.35|1451.35|3
1640036250000|2021-12-20 21:37:30|1467.4|1451.4|1466.76|1450.76|1467.4|1451.4|1466.76|1450.76|6
1640036260000|2021-12-20 21:37:40|1466.65|1450.65|1466.65|1450.65|1466.65|1450.65|1466.65|1450.65|1
1640036270000|2021-12-20 21:37:50|1466.76|1450.76|1466.5|1450.5|1466.76|1450.76|1466.5|1450.5|2
1640036280000|2021-12-20 21:38:00|1466.29|1450.29|1466.5|1450.5|1466.5|1450.5|1466.29|1450.29|2
1640036290000|2021-12-20 21:38:10|1466.3|1450.3|1466.3|1450.3|1466.3|1450.3|1466.3|1450.3|1
1640036300000|2021-12-20 21:38:20|1466.1|1450.1|1466.5|1450.5|1466.62|1450.62|1466.1|1450.1|4
1640036310000|2021-12-20 21:38:30|1466.85|1450.85|1466.98|1450.98|1467.32|1451.32|1466.85|1450.85|7
1640036320000|2021-12-20 21:38:40|1467|1451|1466.85|1450.85|1467.02|1451.02|1466.85|1450.85|3
1640036330000|2021-12-20 21:38:50|1467.06|1451.06|1467.06|1451.06|1467.06|1451.06|1467.06|1451.06|1
1640036340000|2021-12-20 21:39:00|1466.9|1450.9|1467|1451|1467.25|1451.25|1466.88|1450.88|5
1640036350000|2021-12-20 21:39:10|1466.53|1450.53|1466.53|1450.53|1466.53|1450.53|1466.53|1450.53|1
1640036360000|2021-12-20 21:39:20|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1640036380000|2021-12-20 21:39:40|1466.3|1450.3|1466.3|1450.3|1466.3|1450.3|1466.3|1450.3|1
1640036390000|2021-12-20 21:39:50|1466.06|1450.06|1465.5|1449.5|1466.06|1450.06|1465.5|1449.5|5
1640036420000|2021-12-20 21:40:20|1465.4|1449.4|1465.4|1449.4|1465.4|1449.4|1465.4|1449.4|1
1640036440000|2021-12-20 21:40:40|1465.49|1449.49|1465.5|1449.5|1465.5|1449.5|1465.4|1449.4|3
1640036450000|2021-12-20 21:40:50|1465.4|1449.4|1465.22|1449.22|1465.56|1449.56|1465.22|1449.22|8
1640036460000|2021-12-20 21:41:00|1465.38|1449.38|1465.81|1449.81|1465.91|1449.91|1465.22|1449.22|10
1640036490000|2021-12-20 21:41:30|1465.91|1449.91|1466.5|1450.5|1466.5|1450.5|1465.91|1449.91|4
1640036510000|2021-12-20 21:41:50|1466.75|1450.75|1467.25|1451.25|1467.25|1451.25|1466.75|1450.75|5
1640036520000|2021-12-20 21:42:00|1467|1451|1467.35|1451.35|1467.35|1451.35|1466.75|1450.75|8
1640036530000|2021-12-20 21:42:10|1467.25|1451.25|1467.25|1451.25|1467.25|1451.25|1467.25|1451.25|1
1640036540000|2021-12-20 21:42:20|1466.75|1450.75|1467|1451|1467|1451|1466.75|1450.75|2
1640036550000|2021-12-20 21:42:30|1466.55|1450.55|1467|1451|1467|1451|1466.55|1450.55|3
1640036570000|2021-12-20 21:42:50|1466.65|1450.65|1466.65|1450.65|1466.65|1450.65|1466.65|1450.65|1
1640036580000|2021-12-20 21:43:00|1466.5|1450.5|1466|1450|1466.5|1450.5|1466|1450|2
1640036590000|2021-12-20 21:43:10|1465.6|1449.6|1465.6|1449.6|1465.6|1449.6|1465.6|1449.6|1
1640036600000|2021-12-20 21:43:20|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1640036630000|2021-12-20 21:43:50|1465.55|1449.55|1465.55|1449.55|1465.55|1449.55|1465.55|1449.55|1
1640036640000|2021-12-20 21:44:00|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1640036650000|2021-12-20 21:44:10|1466.56|1450.56|1467.3|1451.3|1467.3|1451.3|1466.56|1450.56|2
1640036660000|2021-12-20 21:44:20|1467.08|1451.08|1466.88|1450.88|1467.08|1451.08|1466.88|1450.88|2
1640036670000|2021-12-20 21:44:30|1467.08|1451.08|1466.5|1450.5|1467.08|1451.08|1466.5|1450.5|5
1640036690000|2021-12-20 21:44:50|1466.14|1450.14|1466|1450|1466.14|1450.14|1466|1450|2
1640036700000|2021-12-20 21:45:00|1465.88|1449.88|1465.88|1449.88|1465.88|1449.88|1465.88|1449.88|1
1640036710000|2021-12-20 21:45:10|1466.3|1450.3|1466|1450|1466.3|1450.3|1465.88|1449.88|6
1640036720000|2021-12-20 21:45:20|1465.88|1449.88|1466|1450|1466|1450|1465.75|1449.75|7
1640036730000|2021-12-20 21:45:30|1466.13|1450.13|1465.75|1449.75|1466.13|1450.13|1465.75|1449.75|3
1640036750000|2021-12-20 21:45:50|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1
1640036760000|2021-12-20 21:46:00|1465.53|1449.53|1466.45|1450.45|1466.45|1450.45|1465.53|1449.53|3
1640036770000|2021-12-20 21:46:10|1466.4|1450.4|1466|1450|1466.4|1450.4|1466|1450|2
1640036780000|2021-12-20 21:46:20|1465.5|1449.5|1465.8|1449.8|1465.8|1449.8|1465.5|1449.5|3
1640036790000|2021-12-20 21:46:30|1466.2|1450.2|1467.5|1451.5|1467.5|1451.5|1466.2|1450.2|5
1640036840000|2021-12-20 21:47:20|1467.55|1451.55|1467.55|1451.55|1467.55|1451.55|1467.55|1451.55|1
1640036860000|2021-12-20 21:47:40|1467.85|1451.85|1467.85|1451.85|1467.85|1451.85|1467.85|1451.85|1
1640036870000|2021-12-20 21:47:50|1467.65|1451.65|1467.5|1451.5|1467.65|1451.65|1467.05|1451.05|6
1640036880000|2021-12-20 21:48:00|1466.97|1450.97|1466.97|1450.97|1466.97|1450.97|1466.97|1450.97|1
1640036910000|2021-12-20 21:48:30|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1640036930000|2021-12-20 21:48:50|1466.47|1450.47|1466.47|1450.47|1466.5|1450.5|1466.44|1450.44|4
1640036940000|2021-12-20 21:49:00|1466.5|1450.5|1466.46|1450.46|1466.5|1450.5|1466.44|1450.44|3
1640036950000|2021-12-20 21:49:10|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1
1640036960000|2021-12-20 21:49:20|1466.72|1450.72|1467.5|1451.5|1467.5|1451.5|1466.65|1450.65|3
1640036970000|2021-12-20 21:49:30|1467.45|1451.45|1467.5|1451.5|1467.5|1451.5|1467.45|1451.45|3
1640036980000|2021-12-20 21:49:40|1467.45|1451.45|1467.5|1451.5|1467.5|1451.5|1467.45|1451.45|2
1640036990000|2021-12-20 21:49:50|1467.41|1451.41|1467.5|1451.5|1467.5|1451.5|1467.41|1451.41|2
1640037000000|2021-12-20 21:50:00|1467.89|1451.89|1467.65|1451.65|1468.09|1452.09|1467.65|1451.65|5
1640037010000|2021-12-20 21:50:10|1467.5|1451.5|1468.5|1452.5|1468.5|1452.5|1467.5|1451.5|5
1640037020000|2021-12-20 21:50:20|1468|1452|1467.55|1451.55|1468|1452|1467.55|1451.55|2
1640037030000|2021-12-20 21:50:30|1467.38|1451.38|1467.15|1451.15|1467.38|1451.38|1467.15|1451.15|2
1640037040000|2021-12-20 21:50:40|1466.7|1450.7|1466.5|1450.5|1466.7|1450.7|1466.5|1450.5|2
1640037050000|2021-12-20 21:50:50|1466.6|1450.6|1466.6|1450.6|1466.6|1450.6|1466.6|1450.6|1
1640037060000|2021-12-20 21:51:00|1466.5|1450.5|1466.44|1450.44|1466.5|1450.5|1466.44|1450.44|3
1640037070000|2021-12-20 21:51:10|1466.46|1450.46|1466.46|1450.46|1466.5|1450.5|1466.44|1450.44|5
1640037090000|2021-12-20 21:51:30|1466.44|1450.44|1465.55|1449.55|1466.44|1450.44|1465.55|1449.55|2
1640037100000|2021-12-20 21:51:40|1465.5|1449.5|1465.22|1449.22|1465.5|1449.5|1465.22|1449.22|4
1640037110000|2021-12-20 21:51:50|1464.72|1448.72|1465.1|1449.1|1465.1|1449.1|1464.72|1448.72|4
1640037120000|2021-12-20 21:52:00|1465.22|1449.22|1465.1|1449.1|1465.22|1449.22|1465.1|1449.1|14
1640037130000|2021-12-20 21:52:10|1465.08|1449.08|1465.5|1449.5|1465.5|1449.5|1465.08|1449.08|4
1640037160000|2021-12-20 21:52:40|1465.4|1449.4|1465.22|1449.22|1465.4|1449.4|1464.98|1448.98|4
1640037170000|2021-12-20 21:52:50|1465.04|1449.04|1464.65|1448.65|1465.04|1449.04|1464.35|1448.35|4
1640037180000|2021-12-20 21:53:00|1463.8|1447.8|1463.8|1447.8|1463.8|1447.8|1463.8|1447.8|1
1640037190000|2021-12-20 21:53:10|1463.5|1447.5|1463.18|1447.18|1463.5|1447.5|1463.18|1447.18|11
1640037200000|2021-12-20 21:53:20|1462.73|1446.73|1462.55|1446.55|1462.73|1446.73|1462.55|1446.55|2
1640037210000|2021-12-20 21:53:30|1462.5|1446.5|1462.24|1446.24|1462.5|1446.5|1462.24|1446.24|2
1640037220000|2021-12-20 21:53:40|1461.79|1445.79|1461.04|1445.04|1461.79|1445.79|1461.04|1445.04|5
1640037230000|2021-12-20 21:53:50|1461.13|1445.13|1461.5|1445.5|1461.5|1445.5|1461.13|1445.13|4
1640037240000|2021-12-20 21:54:00|1461.72|1445.72|1462.29|1446.29|1462.3|1446.3|1461.72|1445.72|6
1640037250000|2021-12-20 21:54:10|1462.3|1446.3|1462.72|1446.72|1462.72|1446.72|1462.29|1446.29|5
1640037260000|2021-12-20 21:54:20|1463.3|1447.3|1463.3|1447.3|1463.3|1447.3|1463.17|1447.17|3
1640037270000|2021-12-20 21:54:30|1463.17|1447.17|1462.75|1446.75|1463.31|1447.31|1462.75|1446.75|4
1640037290000|2021-12-20 21:54:50|1462.5|1446.5|1462|1446|1462.5|1446.5|1462|1446|4
1640037300000|2021-12-20 21:55:00|1461.5|1445.5|1461.5|1445.5|1461.75|1445.75|1461.5|1445.5|3
1640037310000|2021-12-20 21:55:10|1462|1446|1462|1446|1462|1446|1461.5|1445.5|4
1640037320000|2021-12-20 21:55:20|1462.17|1446.17|1462.5|1446.5|1462.5|1446.5|1462.17|1446.17|2
1640037340000|2021-12-20 21:55:40|1462.66|1446.66|1462.71|1446.71|1462.87|1446.87|1462.66|1446.66|5
1640037350000|2021-12-20 21:55:50|1463.35|1447.35|1463.1|1447.1|1463.35|1447.35|1463.1|1447.1|2
1640037360000|2021-12-20 21:56:00|1463.15|1447.15|1463.15|1447.15|1463.15|1447.15|1463.15|1447.15|1
1640037370000|2021-12-20 21:56:10|1463.25|1447.25|1462.5|1446.5|1463.25|1447.25|1462.5|1446.5|5
1640037380000|2021-12-20 21:56:20|1462.46|1446.46|1462.46|1446.46|1462.46|1446.46|1462.46|1446.46|1
1640037420000|2021-12-20 21:57:00|1462.08|1446.08|1461.5|1445.5|1462.08|1446.08|1461.38|1445.38|6
1640037450000|2021-12-20 21:57:30|1462|1446|1463|1447|1463|1447|1462|1446|3
1640037460000|2021-12-20 21:57:40|1462.87|1446.87|1462.96|1446.96|1463|1447|1462.87|1446.87|3
1640037470000|2021-12-20 21:57:50|1462.9|1446.9|1463|1447|1463|1447|1462.4|1446.4|4
1640037480000|2021-12-20 21:58:00|1462.8|1446.8|1463|1447|1463|1447|1462.8|1446.8|2
1640037490000|2021-12-20 21:58:10|1462.88|1446.88|1462.88|1446.88|1462.88|1446.88|1462.88|1446.88|1
1640037500000|2021-12-20 21:58:20|1462.83|1446.83|1462.7|1446.7|1462.83|1446.83|1462.7|1446.7|2
1640037510000|2021-12-20 21:58:30|1462.5|1446.5|1462.26|1446.26|1462.5|1446.5|1462.26|1446.26|3
1640037520000|2021-12-20 21:58:40|1462.1|1446.1|1461.52|1445.52|1462.1|1446.1|1461.52|1445.52|3
1640037530000|2021-12-20 21:58:50|1461.5|1445.5|1460.44|1444.44|1461.51|1445.51|1460.44|1444.44|9
1640037540000|2021-12-20 21:59:00|1460.39|1444.39|1460.5|1444.5|1460.5|1444.5|1460.2|1444.2|6
1640037550000|2021-12-20 21:59:10|1460.46|1444.46|1459.69|1443.69|1460.46|1444.46|1459.69|1443.69|3
1640037560000|2021-12-20 21:59:20|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640037590000|2021-12-20 21:59:50|1459.3|1443.3|1459.26|1443.26|1459.3|1443.3|1459.26|1443.26|2
1640037600000|2021-12-20 22:00:00|1459.5|1443.5|1460.2|1444.2|1460.25|1444.25|1459.5|1443.5|5
1640037610000|2021-12-20 22:00:10|1460.5|1444.5|1461.4|1445.4|1461.4|1445.4|1460.5|1444.5|5
1640037620000|2021-12-20 22:00:20|1461.56|1445.56|1462.36|1446.36|1462.36|1446.36|1461.56|1445.56|3
1640037630000|2021-12-20 22:00:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640037640000|2021-12-20 22:00:40|1462.65|1446.65|1462.5|1446.5|1462.65|1446.65|1462.5|1446.5|3
1640037650000|2021-12-20 22:00:50|1463|1447|1463|1447|1463|1447|1463|1447|1
1640037660000|2021-12-20 22:01:00|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640037670000|2021-12-20 22:01:10|1463.4|1447.4|1463.5|1447.5|1463.5|1447.5|1463.4|1447.4|2
1640037680000|2021-12-20 22:01:20|1463.55|1447.55|1463.65|1447.65|1463.65|1447.65|1463.55|1447.55|2
1640037690000|2021-12-20 22:01:30|1464.05|1448.05|1464.31|1448.31|1464.5|1448.5|1464.03|1448.03|11
1640037700000|2021-12-20 22:01:40|1464.32|1448.32|1464.53|1448.53|1464.53|1448.53|1464.27|1448.27|7
1640037720000|2021-12-20 22:02:00|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1640037740000|2021-12-20 22:02:20|1464.05|1448.05|1464.05|1448.05|1464.05|1448.05|1464.05|1448.05|1
1640037750000|2021-12-20 22:02:30|1464.15|1448.15|1464.15|1448.15|1464.15|1448.15|1464.15|1448.15|1
1640037760000|2021-12-20 22:02:40|1463.65|1447.65|1463.65|1447.65|1463.7|1447.7|1463.65|1447.65|3
1640037780000|2021-12-20 22:03:00|1463.55|1447.55|1463.55|1447.55|1463.55|1447.55|1463.55|1447.55|1
1640037790000|2021-12-20 22:03:10|1463.76|1447.76|1463.76|1447.76|1463.76|1447.76|1463.76|1447.76|1
1640037800000|2021-12-20 22:03:20|1463.55|1447.55|1463.54|1447.54|1463.76|1447.76|1463.54|1447.54|4
1640037810000|2021-12-20 22:03:30|1463.5|1447.5|1463.52|1447.52|1463.54|1447.54|1463.5|1447.5|3
1640037820000|2021-12-20 22:03:40|1463.55|1447.55|1463.54|1447.54|1463.55|1447.55|1463.54|1447.54|2
1640037830000|2021-12-20 22:03:50|1463.55|1447.55|1463.54|1447.54|1463.55|1447.55|1463.54|1447.54|2
1640037840000|2021-12-20 22:04:00|1463.75|1447.75|1463.5|1447.5|1463.75|1447.75|1463.5|1447.5|2
1640037850000|2021-12-20 22:04:10|1463.53|1447.53|1463.5|1447.5|1463.55|1447.55|1463.5|1447.5|3
1640037860000|2021-12-20 22:04:20|1463.25|1447.25|1463.17|1447.17|1463.25|1447.25|1463.14|1447.14|4
1640037870000|2021-12-20 22:04:30|1462.67|1446.67|1462.5|1446.5|1462.67|1446.67|1462.5|1446.5|2
1640037880000|2021-12-20 22:04:40|1462.23|1446.23|1462.14|1446.14|1462.23|1446.23|1462.14|1446.14|2
1640037890000|2021-12-20 22:04:50|1462.23|1446.23|1462|1446|1462.23|1446.23|1462|1446|3
1640037900000|2021-12-20 22:05:00|1461.6|1445.6|1462.61|1446.61|1462.61|1446.61|1461.5|1445.5|5
1640037910000|2021-12-20 22:05:10|1462.83|1446.83|1463.21|1447.21|1463.36|1447.36|1462.83|1446.83|6
1640037920000|2021-12-20 22:05:20|1463.25|1447.25|1463.39|1447.39|1463.39|1447.39|1463.25|1447.25|5
1640037930000|2021-12-20 22:05:30|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1640037940000|2021-12-20 22:05:40|1464.53|1448.53|1464.5|1448.5|1464.53|1448.53|1464.5|1448.5|2
1640037950000|2021-12-20 22:05:50|1464.55|1448.55|1464.5|1448.5|1464.55|1448.55|1464.5|1448.5|3
1640037980000|2021-12-20 22:06:20|1464.55|1448.55|1464.14|1448.14|1464.55|1448.55|1464.14|1448.14|5
1640037990000|2021-12-20 22:06:30|1464|1448|1463.36|1447.36|1464|1448|1463.36|1447.36|4
1640038000000|2021-12-20 22:06:40|1463.27|1447.27|1462.5|1446.5|1463.36|1447.36|1462.5|1446.5|3
1640038020000|2021-12-20 22:07:00|1462.75|1446.75|1462.5|1446.5|1462.75|1446.75|1462.5|1446.5|2
1640038030000|2021-12-20 22:07:10|1462.7|1446.7|1463.2|1447.2|1463.25|1447.25|1462.7|1446.7|3
1640038040000|2021-12-20 22:07:20|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640038050000|2021-12-20 22:07:30|1462.46|1446.46|1462.42|1446.42|1462.46|1446.46|1462.42|1446.42|2
1640038060000|2021-12-20 22:07:40|1462|1446|1461.5|1445.5|1462|1446|1461.5|1445.5|2
1640038080000|2021-12-20 22:08:00|1462|1446|1462.71|1446.71|1462.73|1446.73|1462|1446|5
1640038090000|2021-12-20 22:08:10|1462.78|1446.78|1463.32|1447.32|1463.32|1447.32|1462.78|1446.78|4
1640038100000|2021-12-20 22:08:20|1463.33|1447.33|1463.44|1447.44|1463.44|1447.44|1463.33|1447.33|2
1640038110000|2021-12-20 22:08:30|1463.6|1447.6|1463.5|1447.5|1463.6|1447.6|1463.5|1447.5|2
1640038120000|2021-12-20 22:08:40|1463.42|1447.42|1463.33|1447.33|1463.42|1447.42|1463.33|1447.33|2
1640038130000|2021-12-20 22:08:50|1463.35|1447.35|1463.33|1447.33|1463.35|1447.35|1463.33|1447.33|2
1640038180000|2021-12-20 22:09:40|1463.15|1447.15|1462.65|1446.65|1463.15|1447.15|1462.65|1446.65|3
1640038200000|2021-12-20 22:10:00|1463.05|1447.05|1462.65|1446.65|1463.05|1447.05|1462.65|1446.65|2
1640038210000|2021-12-20 22:10:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640038220000|2021-12-20 22:10:20|1463.5|1447.5|1463.5|1447.5|1463.68|1447.68|1463.5|1447.5|4
1640038240000|2021-12-20 22:10:40|1463.62|1447.62|1463.5|1447.5|1463.62|1447.62|1463.5|1447.5|2
1640038250000|2021-12-20 22:10:50|1464.3|1448.3|1464.3|1448.3|1464.3|1448.3|1464.05|1448.05|3
1640038260000|2021-12-20 22:11:00|1464.1|1448.1|1464.1|1448.1|1464.1|1448.1|1464.1|1448.1|1
1640038270000|2021-12-20 22:11:10|1464.05|1448.05|1464.05|1448.05|1464.05|1448.05|1464.05|1448.05|1
1640038290000|2021-12-20 22:11:30|1463.95|1447.95|1463.49|1447.49|1463.95|1447.95|1463.49|1447.49|3
1640038300000|2021-12-20 22:11:40|1463.19|1447.19|1462.5|1446.5|1463.19|1447.19|1462.44|1446.44|4
1640038350000|2021-12-20 22:12:30|1463|1447|1463|1447|1463|1447|1463|1447|1
1640038360000|2021-12-20 22:12:40|1463.38|1447.38|1463.5|1447.5|1463.5|1447.5|1463.38|1447.38|2
1640038370000|2021-12-20 22:12:50|1463.66|1447.66|1463.5|1447.5|1463.66|1447.66|1463.5|1447.5|2
1640038380000|2021-12-20 22:13:00|1464.1|1448.1|1464.1|1448.1|1464.1|1448.1|1464.1|1448.1|1
1640038400000|2021-12-20 22:13:20|1464.53|1448.53|1464.53|1448.53|1464.55|1448.55|1464.53|1448.53|3
1640038410000|2021-12-20 22:13:30|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1
1640038420000|2021-12-20 22:13:40|1465.1|1449.1|1464.55|1448.55|1465.1|1449.1|1464.55|1448.55|2
1640038440000|2021-12-20 22:14:00|1464.14|1448.14|1464.05|1448.05|1464.14|1448.14|1464.05|1448.05|2
1640038450000|2021-12-20 22:14:10|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640038460000|2021-12-20 22:14:20|1463|1447|1463|1447|1463|1447|1463|1447|1
1640038470000|2021-12-20 22:14:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640038480000|2021-12-20 22:14:40|1462.09|1446.09|1462.09|1446.09|1462.09|1446.09|1462.09|1446.09|1
1640038490000|2021-12-20 22:14:50|1462|1446|1462|1446|1462|1446|1462|1446|1
1640038500000|2021-12-20 22:15:00|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1640038520000|2021-12-20 22:15:20|1461.25|1445.25|1460.55|1444.55|1461.25|1445.25|1460.55|1444.55|2
1640038530000|2021-12-20 22:15:30|1460.48|1444.48|1459.55|1443.55|1460.55|1444.55|1459.55|1443.55|4
1640038540000|2021-12-20 22:15:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640038550000|2021-12-20 22:15:50|1459.12|1443.12|1458.5|1442.5|1459.12|1443.12|1458.5|1442.5|5
1640038560000|2021-12-20 22:16:00|1458.13|1442.13|1457.75|1441.75|1458.13|1442.13|1457.75|1441.75|4
1640038570000|2021-12-20 22:16:10|1457.65|1441.65|1458.5|1442.5|1458.95|1442.95|1457.65|1441.65|7
1640038580000|2021-12-20 22:16:20|1459|1443|1459.5|1443.5|1459.5|1443.5|1459|1443|2
1640038590000|2021-12-20 22:16:30|1460|1444|1460|1444|1460|1444|1459.9|1443.9|3
1640038600000|2021-12-20 22:16:40|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640038610000|2021-12-20 22:16:50|1460|1444|1459.65|1443.65|1460|1444|1459.65|1443.65|2
1640038620000|2021-12-20 22:17:00|1460|1444|1460.25|1444.25|1460.25|1444.25|1460|1444|2
1640038630000|2021-12-20 22:17:10|1460.35|1444.35|1460.35|1444.35|1460.35|1444.35|1460.35|1444.35|1
1640038640000|2021-12-20 22:17:20|1460.33|1444.33|1460.4|1444.4|1460.4|1444.4|1460.33|1444.33|2
1640038660000|2021-12-20 22:17:40|1460.5|1444.5|1460.5|1444.5|1460.59|1444.59|1460.5|1444.5|3
1640038670000|2021-12-20 22:17:50|1461|1445|1461|1445|1461|1445|1461|1445|1
1640038680000|2021-12-20 22:18:00|1461.5|1445.5|1461.74|1445.74|1461.74|1445.74|1461.5|1445.5|2
1640038690000|2021-12-20 22:18:10|1461.5|1445.5|1461.74|1445.74|1461.8|1445.8|1461.5|1445.5|4
1640038700000|2021-12-20 22:18:20|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1640038710000|2021-12-20 22:18:30|1461|1445|1461|1445|1461|1445|1461|1445|1
1640038720000|2021-12-20 22:18:40|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640038770000|2021-12-20 22:19:30|1460.75|1444.75|1460.5|1444.5|1460.75|1444.75|1460.5|1444.5|2
1640038800000|2021-12-20 22:20:00|1460.9|1444.9|1460.88|1444.88|1460.9|1444.9|1460.88|1444.88|2
1640038810000|2021-12-20 22:20:10|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640038830000|2021-12-20 22:20:30|1460.4|1444.4|1460.4|1444.4|1460.4|1444.4|1460.4|1444.4|1
1640038840000|2021-12-20 22:20:40|1460|1444|1459.5|1443.5|1460|1444|1459.5|1443.5|3
1640038860000|2021-12-20 22:21:00|1459|1443|1458.5|1442.5|1459|1443|1458.5|1442.5|3
1640038880000|2021-12-20 22:21:20|1458.75|1442.75|1459.5|1443.5|1459.5|1443.5|1458.75|1442.75|3
1640038930000|2021-12-20 22:22:10|1459.38|1443.38|1459.19|1443.19|1459.38|1443.38|1459.19|1443.19|2
1640038940000|2021-12-20 22:22:20|1459|1443|1459|1443|1459|1443|1459|1443|1
1640038960000|2021-12-20 22:22:40|1458.88|1442.88|1458.5|1442.5|1459|1443|1458.16|1442.16|9
1640038970000|2021-12-20 22:22:50|1458.37|1442.37|1458|1442|1458.5|1442.5|1458|1442|3
1640038980000|2021-12-20 22:23:00|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1640039020000|2021-12-20 22:23:40|1457.11|1441.11|1457.11|1441.11|1457.11|1441.11|1457.11|1441.11|1
1640039030000|2021-12-20 22:23:50|1457.04|1441.04|1456.55|1440.55|1457.11|1441.11|1456.55|1440.55|5
1640039040000|2021-12-20 22:24:00|1457|1441|1457|1441|1457|1441|1456.5|1440.5|5
1640039050000|2021-12-20 22:24:10|1457.09|1441.09|1457.08|1441.08|1457.09|1441.09|1457.08|1441.08|2
1640039060000|2021-12-20 22:24:20|1457.4|1441.4|1457.25|1441.25|1457.4|1441.4|1457.25|1441.25|2
1640039070000|2021-12-20 22:24:30|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1640039100000|2021-12-20 22:25:00|1457.48|1441.48|1457.5|1441.5|1457.5|1441.5|1457.22|1441.22|5
1640039110000|2021-12-20 22:25:10|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1457.05|1441.05|1
1640039120000|2021-12-20 22:25:20|1456.9|1440.9|1456.05|1440.05|1456.9|1440.9|1456.05|1440.05|3
1640039130000|2021-12-20 22:25:30|1455.9|1439.9|1455.88|1439.88|1455.9|1439.9|1455.88|1439.88|2
1640039140000|2021-12-20 22:25:40|1455.78|1439.78|1455.62|1439.62|1455.8|1439.8|1455.62|1439.62|3
1640039150000|2021-12-20 22:25:50|1455.64|1439.64|1455|1439|1455.64|1439.64|1455|1439|6
1640039160000|2021-12-20 22:26:00|1454.5|1438.5|1454.4|1438.4|1454.5|1438.5|1454.4|1438.4|2
1640039190000|2021-12-20 22:26:30|1454.45|1438.45|1454.16|1438.16|1454.45|1438.45|1454.16|1438.16|2
1640039200000|2021-12-20 22:26:40|1454.06|1438.06|1453.91|1437.91|1454.16|1438.16|1453.91|1437.91|6
1640039210000|2021-12-20 22:26:50|1453.66|1437.66|1453.66|1437.66|1453.66|1437.66|1453.66|1437.66|1
1640039240000|2021-12-20 22:27:20|1453.94|1437.94|1453.66|1437.66|1453.94|1437.94|1453.66|1437.66|2
1640039250000|2021-12-20 22:27:30|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640039270000|2021-12-20 22:27:50|1453.15|1437.15|1452.5|1436.5|1453.15|1437.15|1452.5|1436.5|6
1640039290000|2021-12-20 22:28:10|1453|1437|1453|1437|1453|1437|1453|1437|1
1640039300000|2021-12-20 22:28:20|1452.9|1436.9|1453|1437|1453|1437|1452.9|1436.9|2
1640039310000|2021-12-20 22:28:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640039320000|2021-12-20 22:28:40|1452.2|1436.2|1452.5|1436.5|1452.5|1436.5|1452.2|1436.2|4
1640039330000|2021-12-20 22:28:50|1452|1436|1452|1436|1452|1436|1451.88|1435.88|5
1640039340000|2021-12-20 22:29:00|1452.1|1436.1|1452.45|1436.45|1452.45|1436.45|1451.88|1435.88|5
1640039360000|2021-12-20 22:29:20|1452.58|1436.58|1452.7|1436.7|1452.7|1436.7|1452.58|1436.58|2
1640039370000|2021-12-20 22:29:30|1452.88|1436.88|1452.88|1436.88|1452.88|1436.88|1452.88|1436.88|1
1640039380000|2021-12-20 22:29:40|1453|1437|1453.35|1437.35|1453.35|1437.35|1453|1437|3
1640039400000|2021-12-20 22:30:00|1453.45|1437.45|1453.5|1437.5|1453.5|1437.5|1453.45|1437.45|2
1640039430000|2021-12-20 22:30:30|1454|1438|1454|1438|1454|1438|1454|1438|1
1640039440000|2021-12-20 22:30:40|1453.75|1437.75|1453.75|1437.75|1453.75|1437.75|1453.75|1437.75|1
1640039470000|2021-12-20 22:31:10|1454|1438|1454|1438|1454|1438|1454|1438|1
1640039480000|2021-12-20 22:31:20|1453.75|1437.75|1453.9|1437.9|1454|1438|1453.75|1437.75|6
1640039490000|2021-12-20 22:31:30|1453.75|1437.75|1453.72|1437.72|1453.75|1437.75|1453.5|1437.5|4
1640039500000|2021-12-20 22:31:40|1453.5|1437.5|1453.72|1437.72|1453.72|1437.72|1453.5|1437.5|2
1640039510000|2021-12-20 22:31:50|1453.5|1437.5|1453.5|1437.5|1453.72|1437.72|1453.5|1437.5|3
1640039520000|2021-12-20 22:32:00|1453.35|1437.35|1453.35|1437.35|1453.35|1437.35|1453.35|1437.35|1
1640039540000|2021-12-20 22:32:20|1453.57|1437.57|1453.5|1437.5|1453.57|1437.57|1453.35|1437.35|3
1640039550000|2021-12-20 22:32:30|1453.83|1437.83|1453.83|1437.83|1453.96|1437.96|1453.83|1437.83|3
1640039560000|2021-12-20 22:32:40|1453.96|1437.96|1453.83|1437.83|1453.96|1437.96|1453.83|1437.83|2
1640039700000|2021-12-20 22:35:00|1454|1438|1454.3|1438.3|1454.3|1438.3|1454|1438|2
1640039710000|2021-12-20 22:35:10|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1640039720000|2021-12-20 22:35:20|1454.79|1438.79|1454.5|1438.5|1454.79|1438.79|1454.5|1438.5|4
1640039730000|2021-12-20 22:35:30|1455|1439|1456.1|1440.1|1456.1|1440.1|1455|1439|5
1640039740000|2021-12-20 22:35:40|1456.18|1440.18|1456.5|1440.5|1456.63|1440.63|1456.18|1440.18|4
1640039750000|2021-12-20 22:35:50|1456.58|1440.58|1456.5|1440.5|1456.58|1440.58|1456.5|1440.5|2
1640039760000|2021-12-20 22:36:00|1457|1441|1457.5|1441.5|1457.5|1441.5|1457|1441|2
1640039790000|2021-12-20 22:36:30|1457.1|1441.1|1457.5|1441.5|1457.5|1441.5|1457.1|1441.1|2
1640039810000|2021-12-20 22:36:50|1457.25|1441.25|1457|1441|1457.25|1441.25|1457|1441|2
1640039820000|2021-12-20 22:37:00|1456.7|1440.7|1457|1441|1457|1441|1456.7|1440.7|2
1640039830000|2021-12-20 22:37:10|1456.6|1440.6|1456.6|1440.6|1456.6|1440.6|1456.6|1440.6|1
1640039860000|2021-12-20 22:37:40|1456.55|1440.55|1456.55|1440.55|1456.55|1440.55|1456.55|1440.55|1
1640039870000|2021-12-20 22:37:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1640039900000|2021-12-20 22:38:20|1456.57|1440.57|1457|1441|1457|1441|1456.5|1440.5|3
1640039920000|2021-12-20 22:38:40|1457.13|1441.13|1456.5|1440.5|1457.13|1441.13|1456.5|1440.5|3
1640039950000|2021-12-20 22:39:10|1457|1441|1456.5|1440.5|1457|1441|1456.5|1440.5|2
1640039980000|2021-12-20 22:39:40|1457|1441|1457|1441|1457|1441|1457|1441|1
1640040010000|2021-12-20 22:40:10|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1640040100000|2021-12-20 22:41:40|1456.33|1440.33|1456.33|1440.33|1456.33|1440.33|1456.33|1440.33|1
1640040170000|2021-12-20 22:42:50|1456.05|1440.05|1456.33|1440.33|1456.33|1440.33|1456.05|1440.05|2
1640040180000|2021-12-20 22:43:00|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1455.85|1439.85|1
1640040190000|2021-12-20 22:43:10|1456.04|1440.04|1456.18|1440.18|1456.18|1440.18|1456.04|1440.04|2
1640040210000|2021-12-20 22:43:30|1456.33|1440.33|1456.33|1440.33|1456.33|1440.33|1456.33|1440.33|1
1640040220000|2021-12-20 22:43:40|1456.05|1440.05|1456.05|1440.05|1456.05|1440.05|1456.05|1440.05|1
1640040230000|2021-12-20 22:43:50|1456.33|1440.33|1456.13|1440.13|1456.33|1440.33|1456.13|1440.13|2
1640040240000|2021-12-20 22:44:00|1456.08|1440.08|1456.08|1440.08|1456.08|1440.08|1456.08|1440.08|1
1640040250000|2021-12-20 22:44:10|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1455.75|1439.75|1
1640040260000|2021-12-20 22:44:20|1456.08|1440.08|1455.83|1439.83|1456.08|1440.08|1455.83|1439.83|2
1640040270000|2021-12-20 22:44:30|1455.69|1439.69|1455.83|1439.83|1455.83|1439.83|1455.69|1439.69|2
1640040290000|2021-12-20 22:44:50|1455.56|1439.56|1455.61|1439.61|1455.61|1439.61|1455.56|1439.56|2
1640040300000|2021-12-20 22:45:00|1456.01|1440.01|1455.9|1439.9|1456.01|1440.01|1455.9|1439.9|2
1640040340000|2021-12-20 22:45:40|1455.36|1439.36|1455.4|1439.4|1455.4|1439.4|1455.36|1439.36|2
1640040350000|2021-12-20 22:45:50|1455.12|1439.12|1455.08|1439.08|1455.12|1439.12|1455.08|1439.08|2
1640040360000|2021-12-20 22:46:00|1454.65|1438.65|1454.5|1438.5|1454.65|1438.65|1454.5|1438.5|5
1640040390000|2021-12-20 22:46:30|1454.53|1438.53|1454.5|1438.5|1454.53|1438.53|1454.5|1438.5|2
1640040400000|2021-12-20 22:46:40|1454.53|1438.53|1454.53|1438.53|1454.53|1438.53|1454.53|1438.53|1
1640040410000|2021-12-20 22:46:50|1454.45|1438.45|1455.2|1439.2|1455.2|1439.2|1454.45|1438.45|3
1640040420000|2021-12-20 22:47:00|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1640040430000|2021-12-20 22:47:10|1455.65|1439.65|1455.5|1439.5|1455.65|1439.65|1455.5|1439.5|2
1640040440000|2021-12-20 22:47:20|1455.6|1439.6|1456.5|1440.5|1456.62|1440.62|1455.6|1439.6|6
1640040470000|2021-12-20 22:47:50|1456.63|1440.63|1456.5|1440.5|1456.63|1440.63|1456.5|1440.5|2
1640040480000|2021-12-20 22:48:00|1456.88|1440.88|1457.5|1441.5|1457.5|1441.5|1456.88|1440.88|5
1640040490000|2021-12-20 22:48:10|1458.25|1442.25|1458.35|1442.35|1458.46|1442.46|1457.75|1441.75|7
1640040500000|2021-12-20 22:48:20|1458.46|1442.46|1458.5|1442.5|1458.5|1442.5|1458.35|1442.35|3
1640040520000|2021-12-20 22:48:40|1458.58|1442.58|1458.58|1442.58|1458.58|1442.58|1458.58|1442.58|1
1640040530000|2021-12-20 22:48:50|1458.5|1442.5|1458.5|1442.5|1458.58|1442.58|1458.5|1442.5|3
1640040540000|2021-12-20 22:49:00|1458.44|1442.44|1458.4|1442.4|1458.5|1442.5|1458.4|1442.4|3
1640040550000|2021-12-20 22:49:10|1458.31|1442.31|1458.4|1442.4|1458.4|1442.4|1458.31|1442.31|2
1640040560000|2021-12-20 22:49:20|1458.5|1442.5|1458.5|1442.5|1458.66|1442.66|1458.5|1442.5|3
1640040570000|2021-12-20 22:49:30|1458.7|1442.7|1458.5|1442.5|1458.7|1442.7|1458.5|1442.5|3
1640040580000|2021-12-20 22:49:40|1458.92|1442.92|1458.88|1442.88|1458.92|1442.92|1458.88|1442.88|2
1640040590000|2021-12-20 22:49:50|1459.2|1443.2|1459.4|1443.4|1459.4|1443.4|1459.2|1443.2|2
1640040620000|2021-12-20 22:50:20|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640040630000|2021-12-20 22:50:30|1459.35|1443.35|1459|1443|1459.5|1443.5|1459|1443|3
1640040650000|2021-12-20 22:50:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640040680000|2021-12-20 22:51:20|1458.95|1442.95|1458.95|1442.95|1458.95|1442.95|1458.95|1442.95|1
1640040690000|2021-12-20 22:51:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640040700000|2021-12-20 22:51:40|1458.75|1442.75|1459.25|1443.25|1459.25|1443.25|1458.75|1442.75|2
1640040720000|2021-12-20 22:52:00|1459|1443|1458.5|1442.5|1459|1443|1458.5|1442.5|2
1640040760000|2021-12-20 22:52:40|1458.87|1442.87|1459.07|1443.07|1459.2|1443.2|1458.87|1442.87|5
1640040770000|2021-12-20 22:52:50|1459.12|1443.12|1459.5|1443.5|1459.5|1443.5|1459.07|1443.07|9
1640040780000|2021-12-20 22:53:00|1459.42|1443.42|1459.33|1443.33|1459.5|1443.5|1459.26|1443.26|4
1640040790000|2021-12-20 22:53:10|1459.26|1443.26|1459.33|1443.33|1459.33|1443.33|1459.26|1443.26|2
1640040830000|2021-12-20 22:53:50|1459.28|1443.28|1459.28|1443.28|1459.28|1443.28|1459.28|1443.28|1
1640040840000|2021-12-20 22:54:00|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1458.85|1442.85|1
1640040870000|2021-12-20 22:54:30|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640040890000|2021-12-20 22:54:50|1458|1442|1457.49|1441.49|1458|1442|1457.49|1441.49|2
1640040980000|2021-12-20 22:56:20|1457.64|1441.64|1457.64|1441.64|1457.64|1441.64|1457.64|1441.64|1
1640041000000|2021-12-20 22:56:40|1457.99|1441.99|1457.99|1441.99|1457.99|1441.99|1457.54|1441.54|3
1640041010000|2021-12-20 22:56:50|1457.6|1441.6|1457.38|1441.38|1457.6|1441.6|1457.38|1441.38|5
1640041020000|2021-12-20 22:57:00|1457.49|1441.49|1456.6|1440.6|1457.49|1441.49|1456.6|1440.6|4
1640041030000|2021-12-20 22:57:10|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1640041040000|2021-12-20 22:57:20|1456.41|1440.41|1456.5|1440.5|1456.5|1440.5|1456.41|1440.41|2
1640041060000|2021-12-20 22:57:40|1456.4|1440.4|1456|1440|1456.4|1440.4|1456|1440|2
1640041080000|2021-12-20 22:58:00|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1640041100000|2021-12-20 22:58:20|1455.35|1439.35|1455|1439|1455.35|1439.35|1455|1439|3
1640041110000|2021-12-20 22:58:30|1455.25|1439.25|1455.3|1439.3|1455.5|1439.5|1455.25|1439.25|3
1640041120000|2021-12-20 22:58:40|1455.15|1439.15|1454.5|1438.5|1455.15|1439.15|1454.5|1438.5|4
1640041130000|2021-12-20 22:58:50|1454.4|1438.4|1454.5|1438.5|1454.5|1438.5|1454.4|1438.4|4
1640041160000|2021-12-20 22:59:20|1454.1|1438.1|1454.5|1438.5|1454.5|1438.5|1454.1|1438.1|2
1640041170000|2021-12-20 22:59:30|1454.05|1438.05|1453.55|1437.55|1454.05|1438.05|1453.55|1437.55|2
1640041180000|2021-12-20 22:59:40|1453.47|1437.47|1452.5|1436.5|1453.5|1437.5|1452.5|1436.5|3
1640041200000|2021-12-20 23:00:00|1453.15|1437.15|1453.72|1437.72|1453.72|1437.72|1453.15|1437.15|5
1640041210000|2021-12-20 23:00:10|1454|1438|1454.5|1438.5|1454.5|1438.5|1454|1438|3
1640041220000|2021-12-20 23:00:20|1454.32|1438.32|1454.35|1438.35|1454.5|1438.5|1454.32|1438.32|3
1640041230000|2021-12-20 23:00:30|1454.3|1438.3|1454.3|1438.3|1454.3|1438.3|1454.3|1438.3|1
1640041250000|2021-12-20 23:00:50|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1454.15|1438.15|1
1640041260000|2021-12-20 23:01:00|1454.2|1438.2|1454.61|1438.61|1454.61|1438.61|1454.2|1438.2|4
1640041280000|2021-12-20 23:01:20|1454.79|1438.79|1454.45|1438.45|1454.79|1438.79|1454.45|1438.45|10
1640041290000|2021-12-20 23:01:30|1454.69|1438.69|1454.45|1438.45|1454.69|1438.69|1454.45|1438.45|3
1640041300000|2021-12-20 23:01:40|1454.18|1438.18|1457|1441|1457|1441|1454.18|1438.18|15
1640041310000|2021-12-20 23:01:50|1457.5|1441.5|1457.5|1441.5|1457.74|1441.74|1457.5|1441.5|7
1640041320000|2021-12-20 23:02:00|1457.16|1441.16|1457.74|1441.74|1457.78|1441.78|1457.16|1441.16|6
1640041330000|2021-12-20 23:02:10|1457.78|1441.78|1457.85|1441.85|1457.85|1441.85|1457.78|1441.78|2
1640041340000|2021-12-20 23:02:20|1458.35|1442.35|1457.85|1441.85|1458.35|1442.35|1457.85|1441.85|7
1640041350000|2021-12-20 23:02:30|1457.78|1441.78|1457.78|1441.78|1457.78|1441.78|1457.78|1441.78|1
1640041380000|2021-12-20 23:03:00|1457.6|1441.6|1457.78|1441.78|1457.78|1441.78|1457.6|1441.6|2
1640041390000|2021-12-20 23:03:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1640041400000|2021-12-20 23:03:20|1457.64|1441.64|1457.64|1441.64|1457.64|1441.64|1457.64|1441.64|1
1640041410000|2021-12-20 23:03:30|1457.5|1441.5|1457.54|1441.54|1457.54|1441.54|1457.4|1441.4|3
1640041430000|2021-12-20 23:03:50|1457.25|1441.25|1458.29|1442.29|1458.38|1442.38|1457.11|1441.11|9
1640041440000|2021-12-20 23:04:00|1458.38|1442.38|1459|1443|1459|1443|1458.19|1442.19|7
1640041460000|2021-12-20 23:04:20|1459.4|1443.4|1459.4|1443.4|1459.4|1443.4|1459.4|1443.4|1
1640041480000|2021-12-20 23:04:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640041490000|2021-12-20 23:04:50|1459.65|1443.65|1459.5|1443.5|1459.8|1443.8|1459.5|1443.5|8
1640041500000|2021-12-20 23:05:00|1459.3|1443.3|1457.35|1441.35|1459.3|1443.3|1456.92|1440.92|18
1640041510000|2021-12-20 23:05:10|1457.3|1441.3|1458|1442|1458|1442|1457.3|1441.3|7
1640041520000|2021-12-20 23:05:20|1457.5|1441.5|1456.5|1440.5|1457.85|1441.85|1456.5|1440.5|11
1640041540000|2021-12-20 23:05:40|1457|1441|1457|1441|1457|1441|1457|1441|1
1640041550000|2021-12-20 23:05:50|1457.15|1441.15|1457|1441|1457.15|1441.15|1457|1441|2
1640041560000|2021-12-20 23:06:00|1457.25|1441.25|1456.5|1440.5|1457.25|1441.25|1456.5|1440.5|5
1640041570000|2021-12-20 23:06:10|1456.61|1440.61|1456.78|1440.78|1456.78|1440.78|1456.61|1440.61|4
1640041580000|2021-12-20 23:06:20|1456.74|1440.74|1456.74|1440.74|1456.74|1440.74|1456.74|1440.74|1
1640041590000|2021-12-20 23:06:30|1456.91|1440.91|1459|1443|1459|1443|1456.9|1440.9|8
1640041600000|2021-12-20 23:06:40|1459.06|1443.06|1459|1443|1459.06|1443.06|1458.93|1442.93|4
1640041610000|2021-12-20 23:06:50|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640041620000|2021-12-20 23:07:00|1459.23|1443.23|1459.5|1443.5|1459.5|1443.5|1459.23|1443.23|2
1640041630000|2021-12-20 23:07:10|1459.67|1443.67|1460.17|1444.17|1460.17|1444.17|1459.67|1443.67|2
1640041640000|2021-12-20 23:07:20|1460.4|1444.4|1460.17|1444.17|1460.4|1444.4|1460.17|1444.17|2
1640041650000|2021-12-20 23:07:30|1460.25|1444.25|1460.5|1444.5|1461|1445|1460.17|1444.17|9
1640041660000|2021-12-20 23:07:40|1461.08|1445.08|1460.89|1444.89|1461.08|1445.08|1460.89|1444.89|3
1640041670000|2021-12-20 23:07:50|1461|1445|1461|1445|1461|1445|1461|1445|1
1640041690000|2021-12-20 23:08:10|1460.88|1444.88|1460.5|1444.5|1460.88|1444.88|1460.39|1444.39|4
1640041700000|2021-12-20 23:08:20|1460|1444|1458.43|1442.43|1460|1444|1458.23|1442.23|6
1640041710000|2021-12-20 23:08:30|1458.18|1442.18|1457.6|1441.6|1458.18|1442.18|1457.6|1441.6|5
1640041720000|2021-12-20 23:08:40|1457.58|1441.58|1457.5|1441.5|1457.58|1441.58|1457.48|1441.48|3
1640041760000|2021-12-20 23:09:20|1457.38|1441.38|1457.5|1441.5|1457.5|1441.5|1457.25|1441.25|7
1640041770000|2021-12-20 23:09:30|1457.44|1441.44|1459.25|1443.25|1459.25|1443.25|1457.44|1441.44|12
1640041780000|2021-12-20 23:09:40|1459.35|1443.35|1459.35|1443.35|1459.35|1443.35|1459.35|1443.35|1
1640041790000|2021-12-20 23:09:50|1459.21|1443.21|1460.38|1444.38|1460.38|1444.38|1459.21|1443.21|13
1640041800000|2021-12-20 23:10:00|1460.22|1444.22|1460.5|1444.5|1460.7|1444.7|1460.22|1444.22|5
1640041810000|2021-12-20 23:10:10|1460.6|1444.6|1460.9|1444.9|1460.9|1444.9|1460.6|1444.6|3
1640041820000|2021-12-20 23:10:20|1460.88|1444.88|1461|1445|1461.3|1445.3|1460.88|1444.88|5
1640041830000|2021-12-20 23:10:30|1460.92|1444.92|1460.88|1444.88|1461|1445|1460.88|1444.88|3
1640041840000|2021-12-20 23:10:40|1461|1445|1460.36|1444.36|1461|1445|1460.36|1444.36|4
1640041850000|2021-12-20 23:10:50|1460.22|1444.22|1460.5|1444.5|1460.5|1444.5|1460.22|1444.22|2
1640041860000|2021-12-20 23:11:00|1460.41|1444.41|1460.41|1444.41|1460.41|1444.41|1460.41|1444.41|1
1640041870000|2021-12-20 23:11:10|1460.5|1444.5|1460|1444|1460.5|1444.5|1460|1444|2
1640041880000|2021-12-20 23:11:20|1459.65|1443.65|1460.45|1444.45|1460.79|1444.79|1459.65|1443.65|5
1640041890000|2021-12-20 23:11:30|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640041900000|2021-12-20 23:11:40|1460.34|1444.34|1460.5|1444.5|1460.5|1444.5|1460.34|1444.34|2
1640041920000|2021-12-20 23:12:00|1460|1444|1460|1444|1460|1444|1460|1444|1
1640041930000|2021-12-20 23:12:10|1459.75|1443.75|1460|1444|1460|1444|1459.75|1443.75|4
1640041940000|2021-12-20 23:12:20|1460.1|1444.1|1460|1444|1460.1|1444.1|1459.75|1443.75|4
1640041950000|2021-12-20 23:12:30|1459.75|1443.75|1460|1444|1460|1444|1459.75|1443.75|6
1640041990000|2021-12-20 23:13:10|1459.9|1443.9|1460|1444|1460|1444|1459.9|1443.9|2
1640042000000|2021-12-20 23:13:20|1460.35|1444.35|1459.2|1443.2|1460.35|1444.35|1459.2|1443.2|7
1640042010000|2021-12-20 23:13:30|1459|1443|1459|1443|1459|1443|1459|1443|1
1640042030000|2021-12-20 23:13:50|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640042060000|2021-12-20 23:14:20|1458.55|1442.55|1458.24|1442.24|1458.55|1442.55|1458.24|1442.24|2
1640042070000|2021-12-20 23:14:30|1458.19|1442.19|1458.5|1442.5|1458.5|1442.5|1458.19|1442.19|2
1640042090000|2021-12-20 23:14:50|1458.37|1442.37|1458.83|1442.83|1458.83|1442.83|1458.26|1442.26|8
1640042100000|2021-12-20 23:15:00|1458.66|1442.66|1459.3|1443.3|1459.3|1443.3|1458.63|1442.63|6
1640042120000|2021-12-20 23:15:20|1459.15|1443.15|1458.8|1442.8|1459.15|1443.15|1458.8|1442.8|2
1640042130000|2021-12-20 23:15:30|1459.45|1443.45|1459.45|1443.45|1459.45|1443.45|1459.45|1443.45|1
1640042140000|2021-12-20 23:15:40|1459.2|1443.2|1458.5|1442.5|1459.5|1443.5|1458.5|1442.5|4
1640042150000|2021-12-20 23:15:50|1458.31|1442.31|1458.5|1442.5|1458.5|1442.5|1458.09|1442.09|4
1640042160000|2021-12-20 23:16:00|1458.94|1442.94|1458.94|1442.94|1458.94|1442.94|1458.94|1442.94|1
1640042170000|2021-12-20 23:16:10|1459.44|1443.44|1458.94|1442.94|1459.44|1443.44|1458.94|1442.94|2
1640042180000|2021-12-20 23:16:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640042190000|2021-12-20 23:16:30|1458.8|1442.8|1458.8|1442.8|1458.8|1442.8|1458.8|1442.8|1
1640042210000|2021-12-20 23:16:50|1459.27|1443.27|1459.27|1443.27|1459.27|1443.27|1459.27|1443.27|1
1640042220000|2021-12-20 23:17:00|1459.47|1443.47|1460|1444|1460|1444|1459.47|1443.47|3
1640042230000|2021-12-20 23:17:10|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640042240000|2021-12-20 23:17:20|1461|1445|1461.75|1445.75|1461.75|1445.75|1461|1445|3
1640042270000|2021-12-20 23:17:50|1461.84|1445.84|1461.75|1445.75|1461.84|1445.84|1461.75|1445.75|2
1640042290000|2021-12-20 23:18:10|1461.9|1445.9|1461.9|1445.9|1461.9|1445.9|1461.9|1445.9|1
1640042300000|2021-12-20 23:18:20|1462.1|1446.1|1462.1|1446.1|1462.1|1446.1|1462.1|1446.1|1
1640042310000|2021-12-20 23:18:30|1462.25|1446.25|1462.58|1446.58|1462.58|1446.58|1462.25|1446.25|4
1640042320000|2021-12-20 23:18:40|1462.54|1446.54|1462.54|1446.54|1462.54|1446.54|1462.54|1446.54|1
1640042330000|2021-12-20 23:18:50|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640042340000|2021-12-20 23:19:00|1462.55|1446.55|1462.58|1446.58|1462.58|1446.58|1462.5|1446.5|6
1640042350000|2021-12-20 23:19:10|1462.55|1446.55|1462.58|1446.58|1462.58|1446.58|1462.55|1446.55|6
1640042360000|2021-12-20 23:19:20|1462.88|1446.88|1462.88|1446.88|1463.14|1447.14|1462.88|1446.88|3
1640042380000|2021-12-20 23:19:40|1463.14|1447.14|1463.25|1447.25|1463.41|1447.41|1462.88|1446.88|5
1640042390000|2021-12-20 23:19:50|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640042400000|2021-12-20 23:20:00|1464|1448|1464.45|1448.45|1464.45|1448.45|1464|1448|3
1640042410000|2021-12-20 23:20:10|1464|1448|1463.5|1447.5|1464|1448|1463.5|1447.5|3
1640042420000|2021-12-20 23:20:20|1463.75|1447.75|1464|1448|1464|1448|1463.5|1447.5|3
1640042440000|2021-12-20 23:20:40|1463.75|1447.75|1464|1448|1464.12|1448.12|1463.75|1447.75|3
1640042460000|2021-12-20 23:21:00|1463.5|1447.5|1464|1448|1464|1448|1463.5|1447.5|2
1640042470000|2021-12-20 23:21:10|1463.88|1447.88|1464|1448|1464.12|1448.12|1463.88|1447.88|3
1640042480000|2021-12-20 23:21:20|1464.4|1448.4|1464.4|1448.4|1464.4|1448.4|1464.4|1448.4|1
1640042490000|2021-12-20 23:21:30|1464.1|1448.1|1464|1448|1464.1|1448.1|1464|1448|2
1640042510000|2021-12-20 23:21:50|1464.06|1448.06|1464.15|1448.15|1464.15|1448.15|1464.06|1448.06|2
1640042520000|2021-12-20 23:22:00|1464|1448|1463.5|1447.5|1464|1448|1463.5|1447.5|2
1640042550000|2021-12-20 23:22:30|1463.63|1447.63|1463.55|1447.55|1464.5|1448.5|1463.55|1447.55|7
1640042560000|2021-12-20 23:22:40|1463.85|1447.85|1463.85|1447.85|1463.85|1447.85|1463.85|1447.85|1
1640042570000|2021-12-20 23:22:50|1463.55|1447.55|1463.5|1447.5|1463.55|1447.55|1463.5|1447.5|2
1640042600000|2021-12-20 23:23:20|1463.8|1447.8|1463.8|1447.8|1463.8|1447.8|1463.8|1447.8|1
1640042620000|2021-12-20 23:23:40|1463.9|1447.9|1464.45|1448.45|1464.45|1448.45|1463.9|1447.9|2
1640042630000|2021-12-20 23:23:50|1464.5|1448.5|1464.5|1448.5|1464.88|1448.88|1464.5|1448.5|9
1640042650000|2021-12-20 23:24:10|1464.35|1448.35|1463.5|1447.5|1464.5|1448.5|1463.5|1447.5|6
1640042660000|2021-12-20 23:24:20|1464.03|1448.03|1464.03|1448.03|1464.03|1448.03|1464.03|1448.03|1
1640042670000|2021-12-20 23:24:30|1463.88|1447.88|1463|1447|1464|1448|1463|1447|8
1640042690000|2021-12-20 23:24:50|1462.5|1446.5|1462.35|1446.35|1462.5|1446.5|1462.35|1446.35|2
1640042700000|2021-12-20 23:25:00|1462.5|1446.5|1461.01|1445.01|1462.5|1446.5|1461|1445|7
1640042710000|2021-12-20 23:25:10|1460.83|1444.83|1461.09|1445.09|1461.09|1445.09|1460.69|1444.69|5
1640042720000|2021-12-20 23:25:20|1461.45|1445.45|1463|1447|1463|1447|1461.19|1445.19|8
1640042730000|2021-12-20 23:25:30|1462.9|1446.9|1462.55|1446.55|1462.9|1446.9|1462.55|1446.55|4
1640042740000|2021-12-20 23:25:40|1462.8|1446.8|1463.25|1447.25|1463.25|1447.25|1462.8|1446.8|2
1640042750000|2021-12-20 23:25:50|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640042760000|2021-12-20 23:26:00|1463.8|1447.8|1465.5|1449.5|1465.8|1449.8|1463.8|1447.8|11
1640042770000|2021-12-20 23:26:10|1466.06|1450.06|1466.5|1450.5|1466.62|1450.62|1466.06|1450.06|4
1640042780000|2021-12-20 23:26:20|1466.62|1450.62|1466.62|1450.62|1466.62|1450.62|1466.5|1450.5|4
1640042790000|2021-12-20 23:26:30|1466.5|1450.5|1466.5|1450.5|1466.5|1450.5|1466.33|1450.33|5
1640042800000|2021-12-20 23:26:40|1466.35|1450.35|1466.62|1450.62|1466.62|1450.62|1466.24|1450.24|7
1640042810000|2021-12-20 23:26:50|1466.65|1450.65|1467.07|1451.07|1467.07|1451.07|1466.65|1450.65|4
1640042820000|2021-12-20 23:27:00|1466.62|1450.62|1466.55|1450.55|1466.62|1450.62|1466.55|1450.55|2
1640042830000|2021-12-20 23:27:10|1466.62|1450.62|1466.5|1450.5|1466.62|1450.62|1466.5|1450.5|4
1640042840000|2021-12-20 23:27:20|1466.58|1450.58|1466.58|1450.58|1466.58|1450.58|1466.5|1450.5|3
1640042850000|2021-12-20 23:27:30|1466.5|1450.5|1466.5|1450.5|1466.62|1450.62|1466.37|1450.37|6
1640042860000|2021-12-20 23:27:40|1466.05|1450.05|1465.5|1449.5|1466.05|1450.05|1465.13|1449.13|4
1640042870000|2021-12-20 23:27:50|1465.15|1449.15|1465.15|1449.15|1465.25|1449.25|1465.15|1449.15|3
1640042880000|2021-12-20 23:28:00|1464.9|1448.9|1464.5|1448.5|1464.9|1448.9|1464.37|1448.37|5
1640042890000|2021-12-20 23:28:10|1464.62|1448.62|1464.5|1448.5|1464.62|1448.62|1464.19|1448.19|5
1640042900000|2021-12-20 23:28:20|1464.93|1448.93|1466|1450|1466|1450|1464.93|1448.93|6
1640042910000|2021-12-20 23:28:30|1465.5|1449.5|1465.55|1449.55|1466|1450|1465.5|1449.5|5
1640042920000|2021-12-20 23:28:40|1466|1450|1466.5|1450.5|1466.5|1450.5|1466|1450|2
1640042940000|2021-12-20 23:29:00|1466.35|1450.35|1466.5|1450.5|1466.5|1450.5|1465.75|1449.75|5
1640042950000|2021-12-20 23:29:10|1466.33|1450.33|1466|1450|1466.33|1450.33|1465.83|1449.83|3
1640042970000|2021-12-20 23:29:30|1465.89|1449.89|1466.5|1450.5|1466.92|1450.92|1465.89|1449.89|5
1640042980000|2021-12-20 23:29:40|1466.57|1450.57|1468.5|1452.5|1468.5|1452.5|1466.57|1450.57|7
1640042990000|2021-12-20 23:29:50|1468|1452|1468|1452|1468|1452|1467.55|1451.55|4
1640043000000|2021-12-20 23:30:00|1468.5|1452.5|1468.78|1452.78|1468.78|1452.78|1468.5|1452.5|2
1640043010000|2021-12-20 23:30:10|1468.5|1452.5|1468.78|1452.78|1468.78|1452.78|1468.5|1452.5|2
1640043020000|2021-12-20 23:30:20|1468.5|1452.5|1468.2|1452.2|1468.66|1452.66|1468.2|1452.2|4
1640043030000|2021-12-20 23:30:30|1467.81|1451.81|1467.31|1451.31|1467.81|1451.81|1467.02|1451.02|8
1640043040000|2021-12-20 23:30:40|1467.35|1451.35|1467.45|1451.45|1467.45|1451.45|1467.31|1451.31|3
1640043050000|2021-12-20 23:30:50|1467.31|1451.31|1467.31|1451.31|1467.31|1451.31|1467.31|1451.31|1
1640043060000|2021-12-20 23:31:00|1467.21|1451.21|1467|1451|1467.34|1451.34|1466.5|1450.5|7
1640043070000|2021-12-20 23:31:10|1466.9|1450.9|1466.5|1450.5|1467|1451|1466.5|1450.5|11
1640043080000|2021-12-20 23:31:20|1467|1451|1466.5|1450.5|1467|1451|1466.5|1450.5|2
1640043090000|2021-12-20 23:31:30|1466.24|1450.24|1465.55|1449.55|1466.33|1450.33|1465.55|1449.55|5
1640043100000|2021-12-20 23:31:40|1465.5|1449.5|1465.37|1449.37|1465.5|1449.5|1465.28|1449.28|7
1640043110000|2021-12-20 23:31:50|1465.44|1449.44|1465.5|1449.5|1465.5|1449.5|1465.44|1449.44|2
1640043120000|2021-12-20 23:32:00|1465.43|1449.43|1465.4|1449.4|1465.5|1449.5|1465.4|1449.4|3
1640043130000|2021-12-20 23:32:10|1466|1450|1465.5|1449.5|1466|1450|1465.5|1449.5|2
1640043140000|2021-12-20 23:32:20|1466|1450|1466|1450|1466|1450|1466|1450|1
1640043150000|2021-12-20 23:32:30|1465.5|1449.5|1465.25|1449.25|1465.5|1449.5|1465.19|1449.19|3
1640043160000|2021-12-20 23:32:40|1465.14|1449.14|1465.25|1449.25|1465.25|1449.25|1465.14|1449.14|2
1640043180000|2021-12-20 23:33:00|1465.2|1449.2|1465.42|1449.42|1465.42|1449.42|1465.2|1449.2|2
1640043190000|2021-12-20 23:33:10|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.35|1449.35|3
1640043200000|2021-12-20 23:33:20|1465.05|1449.05|1464.55|1448.55|1465.05|1449.05|1464.55|1448.55|2
1640043210000|2021-12-20 23:33:30|1464.43|1448.43|1464|1448|1464.43|1448.43|1464|1448|3
1640043220000|2021-12-20 23:33:40|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640043230000|2021-12-20 23:33:50|1464|1448|1463.75|1447.75|1464|1448|1463.5|1447.5|4
1640043240000|2021-12-20 23:34:00|1463.5|1447.5|1463|1447|1463.5|1447.5|1462.72|1446.72|3
1640043250000|2021-12-20 23:34:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.31|1446.31|4
1640043260000|2021-12-20 23:34:20|1462.25|1446.25|1462.5|1446.5|1462.5|1446.5|1462.22|1446.22|4
1640043270000|2021-12-20 23:34:30|1462.35|1446.35|1462.35|1446.35|1462.35|1446.35|1462.35|1446.35|1
1640043280000|2021-12-20 23:34:40|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640043290000|2021-12-20 23:34:50|1462.35|1446.35|1463.5|1447.5|1463.5|1447.5|1462.14|1446.14|6
1640043300000|2021-12-20 23:35:00|1463.43|1447.43|1464.07|1448.07|1464.25|1448.25|1463.43|1447.43|5
1640043310000|2021-12-20 23:35:10|1464.5|1448.5|1464.59|1448.59|1464.81|1448.81|1464.5|1448.5|5
1640043320000|2021-12-20 23:35:20|1464.66|1448.66|1464.63|1448.63|1464.66|1448.66|1464.5|1448.5|3
1640043330000|2021-12-20 23:35:30|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1640043340000|2021-12-20 23:35:40|1464.59|1448.59|1465.03|1449.03|1465.03|1449.03|1464.59|1448.59|7
1640043350000|2021-12-20 23:35:50|1464.84|1448.84|1466.4|1450.4|1466.4|1450.4|1464.84|1448.84|5
1640043360000|2021-12-20 23:36:00|1466.1|1450.1|1466.5|1450.5|1466.5|1450.5|1466.1|1450.1|2
1640043370000|2021-12-20 23:36:10|1466.39|1450.39|1466.39|1450.39|1466.45|1450.45|1466.39|1450.39|3
1640043380000|2021-12-20 23:36:20|1466.45|1450.45|1466|1450|1466.45|1450.45|1466|1450|2
1640043390000|2021-12-20 23:36:30|1465.5|1449.5|1465|1449|1465.5|1449.5|1465|1449|5
1640043400000|2021-12-20 23:36:40|1465.1|1449.1|1464.5|1448.5|1465.5|1449.5|1464.5|1448.5|6
1640043410000|2021-12-20 23:36:50|1464.35|1448.35|1464.5|1448.5|1464.5|1448.5|1464.35|1448.35|4
1640043420000|2021-12-20 23:37:00|1464.57|1448.57|1464.5|1448.5|1464.57|1448.57|1464.5|1448.5|2
1640043440000|2021-12-20 23:37:20|1464.21|1448.21|1464|1448|1464.21|1448.21|1463.85|1447.85|3
1640043450000|2021-12-20 23:37:30|1463.93|1447.93|1464.1|1448.1|1464.1|1448.1|1463.93|1447.93|5
1640043460000|2021-12-20 23:37:40|1464.15|1448.15|1465.25|1449.25|1465.25|1449.25|1464.15|1448.15|9
1640043480000|2021-12-20 23:38:00|1465.35|1449.35|1465.3|1449.3|1465.35|1449.35|1465|1449|6
1640043490000|2021-12-20 23:38:10|1465|1449|1465|1449|1465|1449|1465|1449|1
1640043500000|2021-12-20 23:38:20|1465.05|1449.05|1464.5|1448.5|1465.05|1449.05|1464.5|1448.5|3
1640043510000|2021-12-20 23:38:30|1464.39|1448.39|1464|1448|1464.5|1448.5|1464|1448|4
1640043520000|2021-12-20 23:38:40|1463.9|1447.9|1463.55|1447.55|1463.9|1447.9|1463.5|1447.5|4
1640043530000|2021-12-20 23:38:50|1463.89|1447.89|1464|1448|1464|1448|1463.89|1447.89|2
1640043540000|2021-12-20 23:39:00|1464.03|1448.03|1464.71|1448.71|1464.71|1448.71|1464.03|1448.03|4
1640043550000|2021-12-20 23:39:10|1464.81|1448.81|1465.26|1449.26|1465.26|1449.26|1464.81|1448.81|3
1640043560000|2021-12-20 23:39:20|1465.15|1449.15|1464.39|1448.39|1465.15|1449.15|1464.39|1448.39|3
1640043570000|2021-12-20 23:39:30|1464.4|1448.4|1464.5|1448.5|1464.5|1448.5|1464.37|1448.37|3
1640043600000|2021-12-20 23:40:00|1464.37|1448.37|1464.25|1448.25|1464.5|1448.5|1464.25|1448.25|3
1640043610000|2021-12-20 23:40:10|1464|1448|1463.5|1447.5|1464.25|1448.25|1463.5|1447.5|6
1640043620000|2021-12-20 23:40:20|1463.41|1447.41|1463.5|1447.5|1463.8|1447.8|1463.41|1447.41|5
1640043640000|2021-12-20 23:40:40|1463.55|1447.55|1464.6|1448.6|1464.71|1448.71|1463.55|1447.55|4
1640043650000|2021-12-20 23:40:50|1464.5|1448.5|1463.56|1447.56|1464.5|1448.5|1461.25|1445.25|23
1640043660000|2021-12-20 23:41:00|1463.78|1447.78|1463.7|1447.7|1464.01|1448.01|1463.67|1447.67|8
1640043670000|2021-12-20 23:41:10|1464.1|1448.1|1464.1|1448.1|1464.1|1448.1|1464.1|1448.1|1
1640043680000|2021-12-20 23:41:20|1464.32|1448.32|1464.4|1448.4|1464.4|1448.4|1464.32|1448.32|2
1640043690000|2021-12-20 23:41:30|1464|1448|1464|1448|1464|1448|1464|1448|1
1640043700000|2021-12-20 23:41:40|1462.35|1446.35|1462.4|1446.4|1463|1447|1462.35|1446.35|10
1640043710000|2021-12-20 23:41:50|1462.09|1446.09|1459.55|1443.55|1462.09|1446.09|1459.37|1443.37|9
1640043720000|2021-12-20 23:42:00|1459.5|1443.5|1458.61|1442.61|1459.5|1443.5|1458.61|1442.61|4
1640043730000|2021-12-20 23:42:10|1458.5|1442.5|1457.5|1441.5|1458.5|1442.5|1457.5|1441.5|5
1640043740000|2021-12-20 23:42:20|1457.35|1441.35|1456.15|1440.15|1457.35|1441.35|1456.15|1440.15|6
1640043750000|2021-12-20 23:42:30|1455.84|1439.84|1455.95|1439.95|1455.95|1439.95|1455.84|1439.84|2
1640043760000|2021-12-20 23:42:40|1456.3|1440.3|1456.41|1440.41|1456.41|1440.41|1456.3|1440.3|2
1640043770000|2021-12-20 23:42:50|1456.3|1440.3|1457.5|1441.5|1457.5|1441.5|1456.2|1440.2|6
1640043780000|2021-12-20 23:43:00|1457.28|1441.28|1457.5|1441.5|1457.95|1441.95|1457.28|1441.28|3
1640043790000|2021-12-20 23:43:10|1457.98|1441.98|1458.56|1442.56|1458.56|1442.56|1457.98|1441.98|3
1640043800000|2021-12-20 23:43:20|1458.85|1442.85|1460.1|1444.1|1460.58|1444.58|1458.85|1442.85|12
1640043810000|2021-12-20 23:43:30|1460|1444|1459.7|1443.7|1460|1444|1459.55|1443.55|4
1640043830000|2021-12-20 23:43:50|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640043840000|2021-12-20 23:44:00|1459.62|1443.62|1459.62|1443.62|1459.62|1443.62|1459.62|1443.62|1
1640043850000|2021-12-20 23:44:10|1459.5|1443.5|1459.57|1443.57|1459.57|1443.57|1459.5|1443.5|2
1640043860000|2021-12-20 23:44:20|1459.5|1443.5|1459.6|1443.6|1459.6|1443.6|1459.5|1443.5|2
1640043870000|2021-12-20 23:44:30|1459.57|1443.57|1460|1444|1460|1444|1459.5|1443.5|4
1640043880000|2021-12-20 23:44:40|1460.08|1444.08|1460.5|1444.5|1460.58|1444.58|1460.08|1444.08|4
1640043890000|2021-12-20 23:44:50|1460.61|1444.61|1460.79|1444.79|1460.82|1444.82|1460.61|1444.61|3
1640043900000|2021-12-20 23:45:00|1461.2|1445.2|1460.79|1444.79|1461.2|1445.2|1460.79|1444.79|2
1640043910000|2021-12-20 23:45:10|1460.75|1444.75|1460.75|1444.75|1460.75|1444.75|1460.75|1444.75|1
1640043920000|2021-12-20 23:45:20|1461.03|1445.03|1460.88|1444.88|1461.03|1445.03|1460.88|1444.88|4
1640043930000|2021-12-20 23:45:30|1460.78|1444.78|1460.58|1444.58|1460.78|1444.78|1460.5|1444.5|4
1640043940000|2021-12-20 23:45:40|1460.5|1444.5|1460.29|1444.29|1460.5|1444.5|1460|1444|3
1640043960000|2021-12-20 23:46:00|1460|1444|1460|1444|1460.07|1444.07|1459.89|1443.89|5
1640043970000|2021-12-20 23:46:10|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1459.65|1443.65|1
1640043980000|2021-12-20 23:46:20|1459.5|1443.5|1459.5|1443.5|1459.65|1443.65|1459.5|1443.5|3
1640043990000|2021-12-20 23:46:30|1459.75|1443.75|1459.4|1443.4|1459.75|1443.75|1459.4|1443.4|7
1640044000000|2021-12-20 23:46:40|1459.25|1443.25|1458.5|1442.5|1459.25|1443.25|1458.5|1442.5|3
1640044010000|2021-12-20 23:46:50|1458.67|1442.67|1458.5|1442.5|1458.67|1442.67|1458.5|1442.5|2
1640044020000|2021-12-20 23:47:00|1458.63|1442.63|1458.63|1442.63|1458.63|1442.63|1458.5|1442.5|3
1640044030000|2021-12-20 23:47:10|1458.5|1442.5|1459.6|1443.6|1459.69|1443.69|1458.5|1442.5|5
1640044050000|2021-12-20 23:47:30|1459.58|1443.58|1459.71|1443.71|1459.71|1443.71|1459.58|1443.58|4
1640044060000|2021-12-20 23:47:40|1459.58|1443.58|1459.5|1443.5|1459.9|1443.9|1459.5|1443.5|9
1640044070000|2021-12-20 23:47:50|1459.71|1443.71|1458.85|1442.85|1459.71|1443.71|1458.85|1442.85|5
1640044080000|2021-12-20 23:48:00|1458.75|1442.75|1458.85|1442.85|1458.85|1442.85|1458.75|1442.75|2
1640044090000|2021-12-20 23:48:10|1458.61|1442.61|1458.5|1442.5|1458.81|1442.81|1458.5|1442.5|8
1640044110000|2021-12-20 23:48:30|1458.81|1442.81|1459|1443|1459.45|1443.45|1458.81|1442.81|8
1640044120000|2021-12-20 23:48:40|1458.5|1442.5|1457.76|1441.76|1458.5|1442.5|1457.76|1441.76|4
1640044130000|2021-12-20 23:48:50|1457.65|1441.65|1458.2|1442.2|1458.2|1442.2|1457.55|1441.55|8
1640044140000|2021-12-20 23:49:00|1458.5|1442.5|1458.5|1442.5|1458.7|1442.7|1458.5|1442.5|5
1640044150000|2021-12-20 23:49:10|1458.59|1442.59|1458.5|1442.5|1458.59|1442.59|1458.5|1442.5|2
1640044160000|2021-12-20 23:49:20|1458.58|1442.58|1458.58|1442.58|1458.58|1442.58|1458.5|1442.5|3
1640044180000|2021-12-20 23:49:40|1458.5|1442.5|1458.6|1442.6|1458.78|1442.78|1458.5|1442.5|4
1640044190000|2021-12-20 23:49:50|1458.5|1442.5|1458.5|1442.5|1458.61|1442.61|1458.5|1442.5|5
1640044200000|2021-12-20 23:50:00|1458.58|1442.58|1458.5|1442.5|1458.58|1442.58|1458.5|1442.5|2
1640044210000|2021-12-20 23:50:10|1458.53|1442.53|1458.53|1442.53|1458.53|1442.53|1458.53|1442.53|1
1640044220000|2021-12-20 23:50:20|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1458.5|1442.5|1
1640044230000|2021-12-20 23:50:30|1458.53|1442.53|1458.5|1442.5|1458.61|1442.61|1458.45|1442.45|8
1640044270000|2021-12-20 23:51:10|1458.59|1442.59|1458.5|1442.5|1458.59|1442.59|1458.5|1442.5|2
1640044280000|2021-12-20 23:51:20|1459.09|1443.09|1459|1443|1459.09|1443.09|1459|1443|2
1640044290000|2021-12-20 23:51:30|1459.5|1443.5|1459.64|1443.64|1459.64|1443.64|1459.5|1443.5|4
1640044300000|2021-12-20 23:51:40|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640044360000|2021-12-20 23:52:40|1459.15|1443.15|1458.5|1442.5|1459.15|1443.15|1458.5|1442.5|2
1640044370000|2021-12-20 23:52:50|1458.4|1442.4|1458.4|1442.4|1458.4|1442.4|1458.4|1442.4|1
1640044380000|2021-12-20 23:53:00|1458.3|1442.3|1458.5|1442.5|1458.52|1442.52|1457.9|1441.9|6
1640044390000|2021-12-20 23:53:10|1458.64|1442.64|1458.5|1442.5|1458.64|1442.64|1458.5|1442.5|4
1640044410000|2021-12-20 23:53:30|1458.43|1442.43|1457.49|1441.49|1458.5|1442.5|1457.49|1441.49|3
1640044420000|2021-12-20 23:53:40|1457.3|1441.3|1456.97|1440.97|1457.37|1441.37|1456.97|1440.97|4
1640044430000|2021-12-20 23:53:50|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1640044440000|2021-12-20 23:54:00|1456|1440|1456|1440|1456|1440|1456|1440|1
1640044450000|2021-12-20 23:54:10|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1640044460000|2021-12-20 23:54:20|1455.88|1439.88|1455.99|1439.99|1455.99|1439.99|1455.88|1439.88|2
1640044470000|2021-12-20 23:54:30|1455.88|1439.88|1455.5|1439.5|1455.88|1439.88|1455.5|1439.5|2
1640044480000|2021-12-20 23:54:40|1455.34|1439.34|1455.34|1439.34|1455.34|1439.34|1455.34|1439.34|1
1640044490000|2021-12-20 23:54:50|1455.5|1439.5|1455.75|1439.75|1455.75|1439.75|1455.5|1439.5|2
1640044500000|2021-12-20 23:55:00|1456.3|1440.3|1456.3|1440.3|1456.3|1440.3|1456.3|1440.3|1
1640044510000|2021-12-20 23:55:10|1456|1440|1455.5|1439.5|1456|1440|1455.5|1439.5|2
1640044530000|2021-12-20 23:55:30|1455.85|1439.85|1456.35|1440.35|1456.35|1440.35|1455.85|1439.85|2
1640044540000|2021-12-20 23:55:40|1456.47|1440.47|1457.5|1441.5|1457.5|1441.5|1456.47|1440.47|8
1640044550000|2021-12-20 23:55:50|1457.39|1441.39|1457.5|1441.5|1457.5|1441.5|1457.39|1441.39|2
1640044560000|2021-12-20 23:56:00|1457.41|1441.41|1457.5|1441.5|1457.78|1441.78|1457.41|1441.41|4
1640044570000|2021-12-20 23:56:10|1457.65|1441.65|1458.5|1442.5|1458.5|1442.5|1457.5|1441.5|6
1640044580000|2021-12-20 23:56:20|1458.32|1442.32|1459|1443|1459.12|1443.12|1458.32|1442.32|4
1640044590000|2021-12-20 23:56:30|1458.5|1442.5|1457.5|1441.5|1458.5|1442.5|1457.5|1441.5|3
1640044600000|2021-12-20 23:56:40|1457.88|1441.88|1457.5|1441.5|1457.88|1441.88|1457.5|1441.5|4
1640044610000|2021-12-20 23:56:50|1457.88|1441.88|1457.5|1441.5|1457.88|1441.88|1457.5|1441.5|2
1640044620000|2021-12-20 23:57:00|1457.44|1441.44|1457.72|1441.72|1457.79|1441.79|1457.44|1441.44|3
1640044630000|2021-12-20 23:57:10|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1457.5|1441.5|1
1640044640000|2021-12-20 23:57:20|1457.05|1441.05|1456.55|1440.55|1457.05|1441.05|1456.55|1440.55|2
1640044650000|2021-12-20 23:57:30|1456.85|1440.85|1456.5|1440.5|1456.85|1440.85|1456.5|1440.5|2
1640044660000|2021-12-20 23:57:40|1456.55|1440.55|1457|1441|1457|1441|1456.5|1440.5|6
1640044670000|2021-12-20 23:57:50|1457.35|1441.35|1456.53|1440.53|1457.35|1441.35|1456.53|1440.53|4
1640044680000|2021-12-20 23:58:00|1456.55|1440.55|1456.5|1440.5|1456.55|1440.55|1456.5|1440.5|2
1640044690000|2021-12-20 23:58:10|1456.18|1440.18|1456.18|1440.18|1456.18|1440.18|1456.18|1440.18|1
1640044700000|2021-12-20 23:58:20|1456.5|1440.5|1456.5|1440.5|1456.65|1440.65|1456.5|1440.5|3
1640044710000|2021-12-20 23:58:30|1456.33|1440.33|1456.82|1440.82|1456.82|1440.82|1456.33|1440.33|5
1640044720000|2021-12-20 23:58:40|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|4
1640044730000|2021-12-20 23:58:50|1457.15|1441.15|1456.86|1440.86|1457.15|1441.15|1456.86|1440.86|3
1640044740000|2021-12-20 23:59:00|1457.2|1441.2|1457.2|1441.2|1457.35|1441.35|1457.2|1441.2|3
1640044750000|2021-12-20 23:59:10|1457.35|1441.35|1456.5|1440.5|1457.35|1441.35|1456.5|1440.5|3
1640044760000|2021-12-20 23:59:20|1456.53|1440.53|1456.56|1440.56|1456.56|1440.56|1456.5|1440.5|3
1640044770000|2021-12-20 23:59:30|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1640044780000|2021-12-20 23:59:40|1457|1441|1456.5|1440.5|1457|1441|1456.5|1440.5|2
1640044790000|2021-12-20 23:59:50|1456.75|1440.75|1458.5|1442.5|1458.75|1442.75|1456.75|1440.75|10
1640044800000|2021-12-21 00:00:00|1458.65|1442.65|1459|1443|1459|1443|1458.65|1442.65|2
1640044810000|2021-12-21 00:00:10|1459.5|1443.5|1460.5|1444.5|1460.75|1444.75|1459.5|1443.5|14
1640044820000|2021-12-21 00:00:20|1461.45|1445.45|1462.25|1446.25|1462.5|1446.5|1461.45|1445.45|7
1640044830000|2021-12-21 00:00:30|1462.36|1446.36|1462.5|1446.5|1462.6|1446.6|1462.36|1446.36|5
1640044840000|2021-12-21 00:00:40|1462|1446|1462.5|1446.5|1462.5|1446.5|1461.55|1445.55|3
1640044850000|2021-12-21 00:00:50|1462|1446|1462.5|1446.5|1462.5|1446.5|1462|1446|2
1640044860000|2021-12-21 00:01:00|1462.55|1446.55|1462.27|1446.27|1462.55|1446.55|1462.27|1446.27|4
1640044870000|2021-12-21 00:01:10|1462.22|1446.22|1461.73|1445.73|1462.22|1446.22|1461.73|1445.73|3
1640044890000|2021-12-21 00:01:30|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1461.55|1445.55|1
1640044900000|2021-12-21 00:01:40|1461.5|1445.5|1460|1444|1461.5|1445.5|1459.98|1443.98|6
1640044910000|2021-12-21 00:01:50|1459.25|1443.25|1458.5|1442.5|1459.25|1443.25|1458.5|1442.5|4
1640044930000|2021-12-21 00:02:10|1459|1443|1458.72|1442.72|1459|1443|1458.72|1442.72|2
1640044940000|2021-12-21 00:02:20|1459|1443|1459.35|1443.35|1459.35|1443.35|1459|1443|3
1640044950000|2021-12-21 00:02:30|1459.5|1443.5|1459.9|1443.9|1459.9|1443.9|1459.5|1443.5|2
1640044960000|2021-12-21 00:02:40|1460|1444|1461.5|1445.5|1461.7|1445.7|1460|1444|12
1640044970000|2021-12-21 00:02:50|1461.56|1445.56|1461.5|1445.5|1461.65|1445.65|1461.5|1445.5|5
1640044980000|2021-12-21 00:03:00|1461.7|1445.7|1462|1446|1462.22|1446.22|1461.7|1445.7|4
1640044990000|2021-12-21 00:03:10|1462.5|1446.5|1463|1447|1463|1447|1462.5|1446.5|2
1640045000000|2021-12-21 00:03:20|1462.92|1446.92|1463|1447|1463|1447|1462.92|1446.92|4
1640045010000|2021-12-21 00:03:30|1463.4|1447.4|1463.88|1447.88|1464|1448|1463.4|1447.4|4
1640045020000|2021-12-21 00:03:40|1464|1448|1464|1448|1464.12|1448.12|1464|1448|3
1640045030000|2021-12-21 00:03:50|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640045040000|2021-12-21 00:04:00|1463.75|1447.75|1464|1448|1464|1448|1463.3|1447.3|10
1640045050000|2021-12-21 00:04:10|1463.75|1447.75|1463.5|1447.5|1463.75|1447.75|1463.5|1447.5|4
1640045080000|2021-12-21 00:04:40|1463.3|1447.3|1460.5|1444.5|1463.3|1447.3|1460.5|1444.5|12
1640045100000|2021-12-21 00:05:00|1460.4|1444.4|1460.4|1444.4|1460.4|1444.4|1460.4|1444.4|1
1640045110000|2021-12-21 00:05:10|1460.25|1444.25|1459.75|1443.75|1460.25|1444.25|1459.75|1443.75|2
1640045120000|2021-12-21 00:05:20|1460.17|1444.17|1461.24|1445.24|1461.24|1445.24|1460.15|1444.15|8
1640045130000|2021-12-21 00:05:30|1460.89|1444.89|1462|1446|1462|1446|1460.88|1444.88|11
1640045140000|2021-12-21 00:05:40|1462.45|1446.45|1462.5|1446.5|1462.51|1446.51|1462.45|1446.45|3
1640045150000|2021-12-21 00:05:50|1462.45|1446.45|1462.13|1446.13|1462.45|1446.45|1462.13|1446.13|2
1640045160000|2021-12-21 00:06:00|1462.5|1446.5|1461.6|1445.6|1462.5|1446.5|1461.6|1445.6|3
1640045170000|2021-12-21 00:06:10|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.15|1445.15|3
1640045180000|2021-12-21 00:06:20|1461.45|1445.45|1463.22|1447.22|1463.5|1447.5|1461.4|1445.4|14
1640045190000|2021-12-21 00:06:30|1463.59|1447.59|1463.5|1447.5|1464|1448|1463.45|1447.45|18
1640045200000|2021-12-21 00:06:40|1463.79|1447.79|1463|1447|1463.82|1447.82|1463|1447|10
1640045210000|2021-12-21 00:06:50|1463.11|1447.11|1463|1447|1463.35|1447.35|1463|1447|5
1640045220000|2021-12-21 00:07:00|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640045230000|2021-12-21 00:07:10|1462.13|1446.13|1461.73|1445.73|1462.13|1446.13|1461.73|1445.73|2
1640045240000|2021-12-21 00:07:20|1461.66|1445.66|1461.5|1445.5|1461.66|1445.66|1461.25|1445.25|5
1640045250000|2021-12-21 00:07:30|1461.4|1445.4|1461.4|1445.4|1461.4|1445.4|1461.4|1445.4|1
1640045260000|2021-12-21 00:07:40|1461|1445|1459.5|1443.5|1461|1445|1459.5|1443.5|6
1640045270000|2021-12-21 00:07:50|1459|1443|1459|1443|1459.4|1443.4|1459|1443|4
1640045280000|2021-12-21 00:08:00|1458.75|1442.75|1459|1443|1459|1443|1458.75|1442.75|2
1640045290000|2021-12-21 00:08:10|1458.89|1442.89|1458.55|1442.55|1459|1443|1458.55|1442.55|5
1640045300000|2021-12-21 00:08:20|1459|1443|1459.13|1443.13|1459.13|1443.13|1458.96|1442.96|3
1640045310000|2021-12-21 00:08:30|1458.83|1442.83|1459|1443|1459|1443|1458.7|1442.7|3
1640045320000|2021-12-21 00:08:40|1458.5|1442.5|1459.05|1443.05|1459.05|1443.05|1458.5|1442.5|4
1640045330000|2021-12-21 00:08:50|1459.21|1443.21|1461|1445|1461.3|1445.3|1459.21|1443.21|8
1640045340000|2021-12-21 00:09:00|1461.1|1445.1|1461.63|1445.63|1461.63|1445.63|1461.1|1445.1|4
1640045350000|2021-12-21 00:09:10|1461.75|1445.75|1461.75|1445.75|1461.88|1445.88|1461.75|1445.75|3
1640045360000|2021-12-21 00:09:20|1462.1|1446.1|1462.5|1446.5|1462.5|1446.5|1462.1|1446.1|3
1640045370000|2021-12-21 00:09:30|1462.59|1446.59|1463.69|1447.69|1464|1448|1462.5|1446.5|8
1640045380000|2021-12-21 00:09:40|1464.17|1448.17|1464|1448|1464.3|1448.3|1464|1448|3
1640045390000|2021-12-21 00:09:50|1464.68|1448.68|1464.75|1448.75|1465.05|1449.05|1464.68|1448.68|5
1640045400000|2021-12-21 00:10:00|1464.87|1448.87|1464.5|1448.5|1465|1449|1464.5|1448.5|3
1640045410000|2021-12-21 00:10:10|1464.75|1448.75|1464.5|1448.5|1465|1449|1464.5|1448.5|10
1640045420000|2021-12-21 00:10:20|1464.88|1448.88|1464.5|1448.5|1464.88|1448.88|1464.5|1448.5|4
1640045430000|2021-12-21 00:10:30|1464.55|1448.55|1464.5|1448.5|1464.55|1448.55|1464.5|1448.5|2
1640045440000|2021-12-21 00:10:40|1464|1448|1463.79|1447.79|1464|1448|1463.5|1447.5|4
1640045450000|2021-12-21 00:10:50|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1
1640045470000|2021-12-21 00:11:10|1464.4|1448.4|1464.4|1448.4|1464.42|1448.42|1464.4|1448.4|3
1640045480000|2021-12-21 00:11:20|1464.5|1448.5|1464.52|1448.52|1464.56|1448.56|1464.5|1448.5|4
1640045490000|2021-12-21 00:11:30|1464.5|1448.5|1464.5|1448.5|1464.52|1448.52|1464.5|1448.5|5
1640045500000|2021-12-21 00:11:40|1464.52|1448.52|1464.65|1448.65|1464.65|1448.65|1464.5|1448.5|9
1640045510000|2021-12-21 00:11:50|1464.75|1448.75|1464.78|1448.78|1464.78|1448.78|1464.75|1448.75|2
1640045520000|2021-12-21 00:12:00|1464.83|1448.83|1464.5|1448.5|1464.93|1448.93|1464.5|1448.5|5
1640045530000|2021-12-21 00:12:10|1464.41|1448.41|1462.5|1446.5|1464.41|1448.41|1462.5|1446.5|6
1640045540000|2021-12-21 00:12:20|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1
1640045550000|2021-12-21 00:12:30|1462.35|1446.35|1462.1|1446.1|1462.35|1446.35|1461.89|1445.89|6
1640045560000|2021-12-21 00:12:40|1462.3|1446.3|1462.5|1446.5|1462.5|1446.5|1462.3|1446.3|2
1640045570000|2021-12-21 00:12:50|1462.45|1446.45|1461.74|1445.74|1462.45|1446.45|1461.74|1445.74|3
1640045580000|2021-12-21 00:13:00|1461.41|1445.41|1460.4|1444.4|1461.5|1445.5|1460.4|1444.4|3
1640045590000|2021-12-21 00:13:10|1460.2|1444.2|1459.89|1443.89|1460.2|1444.2|1459.89|1443.89|6
1640045600000|2021-12-21 00:13:20|1460.1|1444.1|1460.1|1444.1|1460.1|1444.1|1459.85|1443.85|8
1640045610000|2021-12-21 00:13:30|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640045620000|2021-12-21 00:13:40|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1460.65|1444.65|1
1640045630000|2021-12-21 00:13:50|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640045640000|2021-12-21 00:14:00|1461.14|1445.14|1461.5|1445.5|1461.5|1445.5|1461.14|1445.14|3
1640045650000|2021-12-21 00:14:10|1461.45|1445.45|1462|1446|1462.4|1446.4|1461.45|1445.45|6
1640045660000|2021-12-21 00:14:20|1462.21|1446.21|1462.5|1446.5|1462.65|1446.65|1462.21|1446.21|3
1640045670000|2021-12-21 00:14:30|1462.56|1446.56|1462.58|1446.58|1463.4|1447.4|1462.5|1446.5|7
1640045680000|2021-12-21 00:14:40|1462.71|1446.71|1462.5|1446.5|1462.71|1446.71|1462.5|1446.5|2
1640045690000|2021-12-21 00:14:50|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1462.6|1446.6|1
1640045700000|2021-12-21 00:15:00|1462.71|1446.71|1462.71|1446.71|1462.71|1446.71|1462.71|1446.71|1
1640045710000|2021-12-21 00:15:10|1462.73|1446.73|1462.71|1446.71|1462.73|1446.73|1462.71|1446.71|2
1640045720000|2021-12-21 00:15:20|1462.69|1446.69|1463.49|1447.49|1463.49|1447.49|1462.69|1446.69|5
1640045730000|2021-12-21 00:15:30|1463.38|1447.38|1463.21|1447.21|1463.5|1447.5|1463.21|1447.21|7
1640045740000|2021-12-21 00:15:40|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1462.55|1446.55|1
1640045750000|2021-12-21 00:15:50|1462.1|1446.1|1461.65|1445.65|1462.1|1446.1|1461.65|1445.65|2
1640045760000|2021-12-21 00:16:00|1461.85|1445.85|1461.55|1445.55|1461.85|1445.85|1461.55|1445.55|2
1640045790000|2021-12-21 00:16:30|1461.5|1445.5|1461.34|1445.34|1461.5|1445.5|1461.34|1445.34|2
1640045800000|2021-12-21 00:16:40|1461.5|1445.5|1460.55|1444.55|1461.5|1445.5|1460.55|1444.55|3
1640045810000|2021-12-21 00:16:50|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640045840000|2021-12-21 00:17:20|1460.26|1444.26|1460.26|1444.26|1460.26|1444.26|1460.26|1444.26|1
1640045850000|2021-12-21 00:17:30|1460|1444|1460.88|1444.88|1460.88|1444.88|1460|1444|5
1640045860000|2021-12-21 00:17:40|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1460.5|1444.5|1
1640045870000|2021-12-21 00:17:50|1460.34|1444.34|1461.5|1445.5|1461.5|1445.5|1460.06|1444.06|6
1640045880000|2021-12-21 00:18:00|1461.63|1445.63|1462.14|1446.14|1462.14|1446.14|1461.5|1445.5|5
1640045890000|2021-12-21 00:18:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640045900000|2021-12-21 00:18:20|1462.22|1446.22|1462.5|1446.5|1462.5|1446.5|1462.22|1446.22|4
1640045930000|2021-12-21 00:18:50|1462.35|1446.35|1462|1446|1462.35|1446.35|1462|1446|2
1640045940000|2021-12-21 00:19:00|1462.45|1446.45|1462.56|1446.56|1462.56|1446.56|1462.45|1446.45|5
1640045950000|2021-12-21 00:19:10|1462.5|1446.5|1462.22|1446.22|1462.61|1446.61|1462.22|1446.22|13
1640045960000|2021-12-21 00:19:20|1462.12|1446.12|1461.87|1445.87|1462.12|1446.12|1461.5|1445.5|4
1640045970000|2021-12-21 00:19:30|1462.12|1446.12|1462.5|1446.5|1462.5|1446.5|1462.12|1446.12|2
1640045980000|2021-12-21 00:19:40|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1640046040000|2021-12-21 00:20:40|1461.4|1445.4|1461.4|1445.4|1461.4|1445.4|1461.4|1445.4|1
1640046060000|2021-12-21 00:21:00|1461.3|1445.3|1461.3|1445.3|1461.3|1445.3|1461.3|1445.3|1
1640046070000|2021-12-21 00:21:10|1461.4|1445.4|1461.5|1445.5|1461.5|1445.5|1461.4|1445.4|2
1640046080000|2021-12-21 00:21:20|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1461.85|1445.85|1
1640046100000|2021-12-21 00:21:40|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1462.4|1446.4|1
1640046110000|2021-12-21 00:21:50|1462.46|1446.46|1462.66|1446.66|1462.66|1446.66|1462.45|1446.45|11
1640046120000|2021-12-21 00:22:00|1463.05|1447.05|1463.75|1447.75|1464|1448|1463.05|1447.05|17
1640046130000|2021-12-21 00:22:10|1464.3|1448.3|1464.05|1448.05|1464.3|1448.3|1464|1448|3
1640046140000|2021-12-21 00:22:20|1464.35|1448.35|1464|1448|1464.35|1448.35|1463.88|1447.88|4
1640046150000|2021-12-21 00:22:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640046170000|2021-12-21 00:22:50|1463.55|1447.55|1464|1448|1464|1448|1463.55|1447.55|2
1640046180000|2021-12-21 00:23:00|1463.91|1447.91|1463.91|1447.91|1463.91|1447.91|1463.91|1447.91|1
1640046190000|2021-12-21 00:23:10|1464.17|1448.17|1464.5|1448.5|1464.5|1448.5|1464.17|1448.17|4
1640046200000|2021-12-21 00:23:20|1464.53|1448.53|1464.55|1448.55|1464.55|1448.55|1464.53|1448.53|2
1640046210000|2021-12-21 00:23:30|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1640046220000|2021-12-21 00:23:40|1464.56|1448.56|1464.56|1448.56|1464.56|1448.56|1464.56|1448.56|1
1640046230000|2021-12-21 00:23:50|1465.03|1449.03|1464.88|1448.88|1465.35|1449.35|1464.88|1448.88|3
1640046240000|2021-12-21 00:24:00|1465.05|1449.05|1465|1449|1465.17|1449.17|1464.88|1448.88|4
1640046250000|2021-12-21 00:24:10|1464.5|1448.5|1463.7|1447.7|1464.5|1448.5|1463.7|1447.7|5
1640046260000|2021-12-21 00:24:20|1463.5|1447.5|1463|1447|1463.5|1447.5|1463|1447|2
1640046270000|2021-12-21 00:24:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640046300000|2021-12-21 00:25:00|1462.9|1446.9|1462.9|1446.9|1462.9|1446.9|1462.9|1446.9|1
1640046310000|2021-12-21 00:25:10|1463|1447|1463|1447|1463.15|1447.15|1462.65|1446.65|5
1640046320000|2021-12-21 00:25:20|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640046350000|2021-12-21 00:25:50|1463.8|1447.8|1464|1448|1464|1448|1463.5|1447.5|4
1640046360000|2021-12-21 00:26:00|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1640046370000|2021-12-21 00:26:10|1465|1449|1465|1449|1465|1449|1465|1449|1
1640046380000|2021-12-21 00:26:20|1465.18|1449.18|1464.5|1448.5|1465.18|1449.18|1464.5|1448.5|3
1640046390000|2021-12-21 00:26:30|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1464.45|1448.45|1
1640046400000|2021-12-21 00:26:40|1464.32|1448.32|1464.45|1448.45|1464.45|1448.45|1464.32|1448.32|2
1640046410000|2021-12-21 00:26:50|1464.2|1448.2|1464.2|1448.2|1464.2|1448.2|1464.2|1448.2|1
1640046420000|2021-12-21 00:27:00|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1640046430000|2021-12-21 00:27:10|1464.1|1448.1|1464.5|1448.5|1464.5|1448.5|1464.1|1448.1|3
1640046480000|2021-12-21 00:28:00|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1464.55|1448.55|1
1640046490000|2021-12-21 00:28:10|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1
1640046500000|2021-12-21 00:28:20|1464.48|1448.48|1463.7|1447.7|1464.5|1448.5|1463.7|1447.7|3
1640046530000|2021-12-21 00:28:50|1463.5|1447.5|1463.5|1447.5|1463.7|1447.7|1463.5|1447.5|4
1640046540000|2021-12-21 00:29:00|1463.7|1447.7|1463.5|1447.5|1463.7|1447.7|1463.5|1447.5|3
1640046640000|2021-12-21 00:30:40|1463.35|1447.35|1462.52|1446.52|1463.35|1447.35|1462.52|1446.52|3
1640046650000|2021-12-21 00:30:50|1462.8|1446.8|1462.5|1446.5|1462.8|1446.8|1462.5|1446.5|2
1640046660000|2021-12-21 00:31:00|1462.6|1446.6|1463|1447|1463|1447|1462.6|1446.6|2
1640046670000|2021-12-21 00:31:10|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640046690000|2021-12-21 00:31:30|1462|1446|1462|1446|1462|1446|1462|1446|1
1640046700000|2021-12-21 00:31:40|1461.5|1445.5|1460.5|1444.5|1461.5|1445.5|1460.5|1444.5|4
1640046710000|2021-12-21 00:31:50|1460.15|1444.15|1460|1444|1460.15|1444.15|1460|1444|2
1640046720000|2021-12-21 00:32:00|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1459.5|1443.5|1
1640046760000|2021-12-21 00:32:40|1459|1443|1458.5|1442.5|1459|1443|1458.5|1442.5|2
1640046780000|2021-12-21 00:33:00|1458.27|1442.27|1457.5|1441.5|1458.27|1442.27|1457.5|1441.5|5
1640046790000|2021-12-21 00:33:10|1457.1|1441.1|1457|1441|1457.5|1441.5|1457|1441|4
1640046800000|2021-12-21 00:33:20|1456.56|1440.56|1456.56|1440.56|1456.56|1440.56|1456.56|1440.56|1
1640046810000|2021-12-21 00:33:30|1456.81|1440.81|1456.81|1440.81|1456.81|1440.81|1456.81|1440.81|1
1640046820000|2021-12-21 00:33:40|1456.97|1440.97|1457.15|1441.15|1457.5|1441.5|1456.97|1440.97|5
1640046840000|2021-12-21 00:34:00|1456.68|1440.68|1456.2|1440.2|1456.68|1440.68|1456.2|1440.2|4
1640046850000|2021-12-21 00:34:10|1456.26|1440.26|1456.5|1440.5|1456.5|1440.5|1456.05|1440.05|4
1640046860000|2021-12-21 00:34:20|1456.53|1440.53|1455.95|1439.95|1456.56|1440.56|1455.95|1439.95|4
1640046870000|2021-12-21 00:34:30|1455.6|1439.6|1455.5|1439.5|1456.2|1440.2|1455.5|1439.5|8
1640046880000|2021-12-21 00:34:40|1455.75|1439.75|1456.3|1440.3|1456.3|1440.3|1455.75|1439.75|2
1640046890000|2021-12-21 00:34:50|1456.15|1440.15|1456.5|1440.5|1456.5|1440.5|1456.15|1440.15|4
1640046900000|2021-12-21 00:35:00|1457|1441|1457|1441|1457|1441|1456.5|1440.5|9
1640046910000|2021-12-21 00:35:10|1456.5|1440.5|1457|1441|1457|1441|1456.5|1440.5|9
1640046920000|2021-12-21 00:35:20|1457.09|1441.09|1457|1441|1457.09|1441.09|1457|1441|2
1640046940000|2021-12-21 00:35:40|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1456.5|1440.5|1
1640046950000|2021-12-21 00:35:50|1456.24|1440.24|1455.53|1439.53|1456.24|1440.24|1455.21|1439.21|8
1640046960000|2021-12-21 00:36:00|1455.55|1439.55|1455.51|1439.51|1455.55|1439.55|1454.5|1438.5|9
1640046970000|2021-12-21 00:36:10|1455.5|1439.5|1455.25|1439.25|1455.55|1439.55|1455.25|1439.25|6
1640046980000|2021-12-21 00:36:20|1455.31|1439.31|1455.5|1439.5|1455.5|1439.5|1455.31|1439.31|3
1640046990000|2021-12-21 00:36:30|1455.53|1439.53|1456.45|1440.45|1456.45|1440.45|1455.53|1439.53|3
1640047000000|2021-12-21 00:36:40|1456.32|1440.32|1456.45|1440.45|1456.45|1440.45|1456.32|1440.32|2
1640047020000|2021-12-21 00:37:00|1456.15|1440.15|1455.55|1439.55|1456.15|1440.15|1455.55|1439.55|6
1640047030000|2021-12-21 00:37:10|1455.5|1439.5|1456|1440|1456|1440|1455.5|1439.5|4
1640047060000|2021-12-21 00:37:40|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1455.55|1439.55|1
1640047070000|2021-12-21 00:37:50|1455.5|1439.5|1455|1439|1455.5|1439.5|1455|1439|2
1640047080000|2021-12-21 00:38:00|1455.1|1439.1|1455.5|1439.5|1455.5|1439.5|1455.1|1439.1|2
1640047110000|2021-12-21 00:38:30|1455.25|1439.25|1455|1439|1455.25|1439.25|1454.75|1438.75|3
1640047120000|2021-12-21 00:38:40|1455.1|1439.1|1455.1|1439.1|1455.1|1439.1|1455|1439|3
1640047130000|2021-12-21 00:38:50|1455.45|1439.45|1455.35|1439.35|1455.45|1439.45|1455|1439|4
1640047140000|2021-12-21 00:39:00|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1455.5|1439.5|1
1640047160000|2021-12-21 00:39:20|1455|1439|1455|1439|1455|1439|1455|1439|1
1640047170000|2021-12-21 00:39:30|1454.55|1438.55|1453.92|1437.92|1454.55|1438.55|1453.92|1437.92|4
1640047180000|2021-12-21 00:39:40|1453.87|1437.87|1454.13|1438.13|1454.13|1438.13|1453.87|1437.87|2
1640047190000|2021-12-21 00:39:50|1454.5|1438.5|1454.23|1438.23|1454.5|1438.5|1454.23|1438.23|2
1640047200000|2021-12-21 00:40:00|1454.45|1438.45|1454.16|1438.16|1454.45|1438.45|1454.16|1438.16|3
1640047220000|2021-12-21 00:40:20|1454.35|1438.35|1454.35|1438.35|1454.35|1438.35|1454.35|1438.35|1
1640047230000|2021-12-21 00:40:30|1454.16|1438.16|1454.27|1438.27|1454.4|1438.4|1454.16|1438.16|3
1640047240000|2021-12-21 00:40:40|1454.4|1438.4|1454.16|1438.16|1454.4|1438.4|1454.16|1438.16|2
1640047250000|2021-12-21 00:40:50|1454.06|1438.06|1454.06|1438.06|1454.16|1438.16|1454.06|1438.06|3
1640047260000|2021-12-21 00:41:00|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1454.2|1438.2|1
1640047270000|2021-12-21 00:41:10|1454.16|1438.16|1453.5|1437.5|1454.16|1438.16|1453.5|1437.5|3
1640047280000|2021-12-21 00:41:20|1453.14|1437.14|1453.14|1437.14|1453.14|1437.14|1453.14|1437.14|1
1640047290000|2021-12-21 00:41:30|1453.29|1437.29|1453.38|1437.38|1453.38|1437.38|1453.25|1437.25|5
1640047300000|2021-12-21 00:41:40|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1
1640047310000|2021-12-21 00:41:50|1453.34|1437.34|1452.35|1436.35|1453.44|1437.44|1452.35|1436.35|6
1640047320000|2021-12-21 00:42:00|1452.5|1436.5|1452.63|1436.63|1452.63|1436.63|1452.5|1436.5|4
1640047330000|2021-12-21 00:42:10|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640047350000|2021-12-21 00:42:30|1452.61|1436.61|1453.04|1437.04|1453.04|1437.04|1452.5|1436.5|3
1640047360000|2021-12-21 00:42:40|1452.61|1436.61|1453.52|1437.52|1453.52|1437.52|1452.61|1436.61|3
1640047380000|2021-12-21 00:43:00|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640047390000|2021-12-21 00:43:10|1453.52|1437.52|1453.52|1437.52|1453.52|1437.52|1453.52|1437.52|1
1640047400000|2021-12-21 00:43:20|1453.5|1437.5|1452.7|1436.7|1453.52|1437.52|1452.7|1436.7|6
1640047410000|2021-12-21 00:43:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640047420000|2021-12-21 00:43:40|1452.7|1436.7|1453.52|1437.52|1453.52|1437.52|1452.7|1436.7|3
1640047430000|2021-12-21 00:43:50|1453.17|1437.17|1453.5|1437.5|1453.5|1437.5|1452.5|1436.5|6
1640047440000|2021-12-21 00:44:00|1453.52|1437.52|1453.5|1437.5|1453.55|1437.55|1453.5|1437.5|4
1640047450000|2021-12-21 00:44:10|1453.52|1437.52|1454.5|1438.5|1454.5|1438.5|1453.5|1437.5|6
1640047460000|2021-12-21 00:44:20|1454|1438|1454|1438|1454|1438|1454|1438|1
1640047470000|2021-12-21 00:44:30|1453.5|1437.5|1453|1437|1453.5|1437.5|1453|1437|3
1640047480000|2021-12-21 00:44:40|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640047490000|2021-12-21 00:44:50|1452.45|1436.45|1451.5|1435.5|1452.45|1436.45|1451.5|1435.5|4
1640047500000|2021-12-21 00:45:00|1451.75|1435.75|1451.5|1435.5|1451.75|1435.75|1451.5|1435.5|2
1640047520000|2021-12-21 00:45:20|1451.6|1435.6|1451.72|1435.72|1452|1436|1451.5|1435.5|4
1640047530000|2021-12-21 00:45:30|1452.4|1436.4|1453.44|1437.44|1453.44|1437.44|1452.4|1436.4|4
1640047540000|2021-12-21 00:45:40|1453.59|1437.59|1453.5|1437.5|1453.59|1437.59|1453.5|1437.5|2
1640047550000|2021-12-21 00:45:50|1454|1438|1454|1438|1454|1438|1454|1438|1
1640047560000|2021-12-21 00:46:00|1454.35|1438.35|1454.18|1438.18|1454.35|1438.35|1454|1438|6
1640047570000|2021-12-21 00:46:10|1454|1438|1453.6|1437.6|1454|1438|1453.6|1437.6|3
1640047580000|2021-12-21 00:46:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640047590000|2021-12-21 00:46:30|1453.75|1437.75|1454.35|1438.35|1454.35|1438.35|1453.75|1437.75|3
1640047600000|2021-12-21 00:46:40|1454|1438|1453.5|1437.5|1454.2|1438.2|1453.5|1437.5|4
1640047620000|2021-12-21 00:47:00|1453.35|1437.35|1453.5|1437.5|1453.5|1437.5|1453.35|1437.35|2
1640047630000|2021-12-21 00:47:10|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1
1640047640000|2021-12-21 00:47:20|1453.5|1437.5|1454|1438|1454.2|1438.2|1453.5|1437.5|3
1640047660000|2021-12-21 00:47:40|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640047670000|2021-12-21 00:47:50|1453.09|1437.09|1453|1437|1453.09|1437.09|1453|1437|2
1640047680000|2021-12-21 00:48:00|1453.45|1437.45|1453.45|1437.45|1453.45|1437.45|1453.45|1437.45|1
1640047700000|2021-12-21 00:48:20|1453.5|1437.5|1453.5|1437.5|1453.65|1437.65|1453.5|1437.5|3
1640047710000|2021-12-21 00:48:30|1453.63|1437.63|1453.5|1437.5|1453.63|1437.63|1453.5|1437.5|2
1640047730000|2021-12-21 00:48:50|1453.8|1437.8|1454|1438|1454|1438|1453.5|1437.5|4
1640047740000|2021-12-21 00:49:00|1454.12|1438.12|1454.12|1438.12|1454.12|1438.12|1454.12|1438.12|1
1640047750000|2021-12-21 00:49:10|1454|1438|1454|1438|1454|1438|1454|1438|1
1640047760000|2021-12-21 00:49:20|1454.5|1438.5|1454.13|1438.13|1454.5|1438.5|1454.13|1438.13|4
1640047770000|2021-12-21 00:49:30|1454|1438|1454|1438|1454|1438|1454|1438|1
1640047790000|2021-12-21 00:49:50|1454.12|1438.12|1453.5|1437.5|1454.12|1438.12|1453.5|1437.5|3
1640047810000|2021-12-21 00:50:10|1454|1438|1454|1438|1454.15|1438.15|1454|1438|3
1640047820000|2021-12-21 00:50:20|1453.88|1437.88|1454|1438|1454|1438|1453.88|1437.88|2
1640047830000|2021-12-21 00:50:30|1454.25|1438.25|1454.16|1438.16|1454.25|1438.25|1454.16|1438.16|2
1640047840000|2021-12-21 00:50:40|1454|1438|1454.16|1438.16|1454.16|1438.16|1454|1438|2
1640047850000|2021-12-21 00:50:50|1454|1438|1453.5|1437.5|1454|1438|1453.5|1437.5|3
1640047860000|2021-12-21 00:51:00|1453.72|1437.72|1454.1|1438.1|1454.1|1438.1|1453.72|1437.72|3
1640047910000|2021-12-21 00:51:50|1454.5|1438.5|1453.54|1437.54|1454.5|1438.5|1453.54|1437.54|2
1640047940000|2021-12-21 00:52:20|1453.5|1437.5|1453.25|1437.25|1453.5|1437.5|1453.05|1437.05|4
1640047950000|2021-12-21 00:52:30|1452.75|1436.75|1451.88|1435.88|1452.75|1436.75|1451.75|1435.75|5
1640047960000|2021-12-21 00:52:40|1452|1436|1452.3|1436.3|1452.3|1436.3|1451.88|1435.88|4
1640047970000|2021-12-21 00:52:50|1452|1436|1452|1436|1452|1436|1452|1436|1
1640047980000|2021-12-21 00:53:00|1452.08|1436.08|1452.08|1436.08|1452.08|1436.08|1452.08|1436.08|1
1640047990000|2021-12-21 00:53:10|1452.2|1436.2|1452.3|1436.3|1452.3|1436.3|1452.2|1436.2|2
1640048000000|2021-12-21 00:53:20|1452.12|1436.12|1452.12|1436.12|1452.12|1436.12|1451.9|1435.9|3
1640048010000|2021-12-21 00:53:30|1452|1436|1451.25|1435.25|1452|1436|1450.93|1434.93|4
1640048020000|2021-12-21 00:53:40|1451.5|1435.5|1452.35|1436.35|1452.35|1436.35|1451.5|1435.5|3
1640048030000|2021-12-21 00:53:50|1452|1436|1452|1436|1452|1436|1451.6|1435.6|3
1640048040000|2021-12-21 00:54:00|1452.09|1436.09|1452.35|1436.35|1452.35|1436.35|1452.09|1436.09|3
1640048060000|2021-12-21 00:54:20|1452.09|1436.09|1451.7|1435.7|1452.09|1436.09|1451.7|1435.7|3
1640048070000|2021-12-21 00:54:30|1451.95|1435.95|1452.3|1436.3|1452.3|1436.3|1451.85|1435.85|3
1640048090000|2021-12-21 00:54:50|1451.9|1435.9|1451.6|1435.6|1452.22|1436.22|1451.6|1435.6|4
1640048100000|2021-12-21 00:55:00|1451.55|1435.55|1452.45|1436.45|1452.45|1436.45|1451.55|1435.55|3
1640048110000|2021-12-21 00:55:10|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640048120000|2021-12-21 00:55:20|1452.45|1436.45|1452.23|1436.23|1452.5|1436.5|1452.23|1436.23|3
1640048130000|2021-12-21 00:55:30|1451.88|1435.88|1451.88|1435.88|1451.88|1435.88|1451.88|1435.88|1
1640048150000|2021-12-21 00:55:50|1452.36|1436.36|1452.45|1436.45|1452.45|1436.45|1452.36|1436.36|2
1640048160000|2021-12-21 00:56:00|1452.5|1436.5|1452.7|1436.7|1453.1|1437.1|1452.5|1436.5|4
1640048170000|2021-12-21 00:56:10|1452.65|1436.65|1452.65|1436.65|1452.65|1436.65|1452.65|1436.65|1
1640048190000|2021-12-21 00:56:30|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640048200000|2021-12-21 00:56:40|1452.67|1436.67|1452.8|1436.8|1452.8|1436.8|1452.67|1436.67|2
1640048210000|2021-12-21 00:56:50|1453.2|1437.2|1453.2|1437.2|1453.2|1437.2|1453.2|1437.2|1
1640048220000|2021-12-21 00:57:00|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1453.4|1437.4|1
1640048230000|2021-12-21 00:57:10|1453.45|1437.45|1453.45|1437.45|1453.45|1437.45|1453.45|1437.45|1
1640048240000|2021-12-21 00:57:20|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640048270000|2021-12-21 00:57:50|1453.36|1437.36|1452.5|1436.5|1453.5|1437.5|1452.5|1436.5|6
1640048280000|2021-12-21 00:58:00|1452.67|1436.67|1451.5|1435.5|1452.67|1436.67|1451.15|1435.15|11
1640048290000|2021-12-21 00:58:10|1451|1435|1451.5|1435.5|1451.5|1435.5|1451|1435|7
1640048310000|2021-12-21 00:58:30|1451.78|1435.78|1451.78|1435.78|1451.78|1435.78|1451.78|1435.78|1
1640048330000|2021-12-21 00:58:50|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1640048350000|2021-12-21 00:59:10|1451.61|1435.61|1451.5|1435.5|1451.61|1435.61|1451.5|1435.5|2
1640048370000|2021-12-21 00:59:30|1451.13|1435.13|1450.7|1434.7|1451.13|1435.13|1450.7|1434.7|4
1640048380000|2021-12-21 00:59:40|1451|1435|1451|1435|1451|1435|1451|1435|1
1640048400000|2021-12-21 01:00:00|1451.5|1435.5|1452|1436|1452|1436|1451.5|1435.5|2
1640048410000|2021-12-21 01:00:10|1452.5|1436.5|1453.3|1437.3|1453.3|1437.3|1452.5|1436.5|3
1640048420000|2021-12-21 01:00:20|1453.5|1437.5|1452.5|1436.5|1453.5|1437.5|1452.5|1436.5|6
1640048430000|2021-12-21 01:00:30|1452.73|1436.73|1452.55|1436.55|1452.73|1436.73|1452.5|1436.5|3
1640048440000|2021-12-21 01:00:40|1452.78|1436.78|1454.9|1438.9|1454.9|1438.9|1452.5|1436.5|14
1640048450000|2021-12-21 01:00:50|1454.73|1438.73|1454.5|1438.5|1455|1439|1454.5|1438.5|6
1640048460000|2021-12-21 01:01:00|1454.88|1438.88|1454.5|1438.5|1454.88|1438.88|1454.2|1438.2|6
1640048470000|2021-12-21 01:01:10|1454.44|1438.44|1454|1438|1454.44|1438.44|1454|1438|3
1640048480000|2021-12-21 01:01:20|1453.5|1437.5|1452.6|1436.6|1453.5|1437.5|1452.6|1436.6|4
1640048500000|2021-12-21 01:01:40|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640048530000|2021-12-21 01:02:10|1452.88|1436.88|1452.5|1436.5|1453|1437|1452.5|1436.5|3
1640048550000|2021-12-21 01:02:30|1452.39|1436.39|1452.32|1436.32|1452.39|1436.39|1452.32|1436.32|3
1640048560000|2021-12-21 01:02:40|1451.7|1435.7|1452.3|1436.3|1452.3|1436.3|1451.7|1435.7|3
1640048570000|2021-12-21 01:02:50|1452.2|1436.2|1452.37|1436.37|1452.37|1436.37|1452.2|1436.2|4
1640048580000|2021-12-21 01:03:00|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1452.5|1436.5|1
1640048590000|2021-12-21 01:03:10|1452.9|1436.9|1453.18|1437.18|1453.45|1437.45|1452.9|1436.9|3
1640048620000|2021-12-21 01:03:40|1453.5|1437.5|1453.61|1437.61|1453.61|1437.61|1453.5|1437.5|2
1640048630000|2021-12-21 01:03:50|1453.5|1437.5|1453.79|1437.79|1454|1438|1453.5|1437.5|9
1640048640000|2021-12-21 01:04:00|1454.25|1438.25|1454.45|1438.45|1454.45|1438.45|1454.16|1438.16|6
1640048660000|2021-12-21 01:04:20|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1640048670000|2021-12-21 01:04:30|1454.32|1438.32|1454.32|1438.32|1454.5|1438.5|1454.32|1438.32|3
1640048680000|2021-12-21 01:04:40|1454.3|1438.3|1454.29|1438.29|1454.3|1438.3|1454.15|1438.15|4
1640048690000|2021-12-21 01:04:50|1454.07|1438.07|1454.19|1438.19|1454.29|1438.29|1454.05|1438.05|5
1640048700000|2021-12-21 01:05:00|1454.29|1438.29|1453.5|1437.5|1454.29|1438.29|1453.5|1437.5|4
1640048710000|2021-12-21 01:05:10|1453.79|1437.79|1453.5|1437.5|1453.79|1437.79|1453.5|1437.5|4
1640048720000|2021-12-21 01:05:20|1453.79|1437.79|1453.79|1437.79|1453.79|1437.79|1453.79|1437.79|1
1640048750000|2021-12-21 01:05:50|1453.55|1437.55|1453.5|1437.5|1453.55|1437.55|1453.5|1437.5|2
1640048760000|2021-12-21 01:06:00|1453.29|1437.29|1453.29|1437.29|1453.5|1437.5|1453.29|1437.29|3
1640048770000|2021-12-21 01:06:10|1453|1437|1452.5|1436.5|1453|1437|1452.5|1436.5|2
1640048790000|2021-12-21 01:06:30|1452.33|1436.33|1451.82|1435.82|1452.33|1436.33|1451.82|1435.82|5
1640048810000|2021-12-21 01:06:50|1451.7|1435.7|1451.7|1435.7|1451.7|1435.7|1451.7|1435.7|1
1640048820000|2021-12-21 01:07:00|1451.95|1435.95|1452.25|1436.25|1452.29|1436.29|1451.95|1435.95|4
1640048830000|2021-12-21 01:07:10|1451.7|1435.7|1451.5|1435.5|1451.7|1435.7|1451.5|1435.5|2
1640048840000|2021-12-21 01:07:20|1451.41|1435.41|1451.04|1435.04|1451.5|1435.5|1451.04|1435.04|10
1640048850000|2021-12-21 01:07:30|1451.03|1435.03|1450.9|1434.9|1451.04|1435.04|1450.9|1434.9|3
1640048860000|2021-12-21 01:07:40|1450.75|1434.75|1451.2|1435.2|1451.3|1435.3|1450.75|1434.75|4
1640048870000|2021-12-21 01:07:50|1451.3|1435.3|1451.58|1435.58|1451.63|1435.63|1451.3|1435.3|5
1640048880000|2021-12-21 01:08:00|1451.49|1435.49|1451.49|1435.49|1451.49|1435.49|1451.49|1435.49|1
1640048890000|2021-12-21 01:08:10|1451.74|1435.74|1452.12|1436.12|1452.12|1436.12|1451.74|1435.74|5
1640048900000|2021-12-21 01:08:20|1452.34|1436.34|1452.56|1436.56|1453.4|1437.4|1452.34|1436.34|5
1640048920000|2021-12-21 01:08:40|1451.74|1435.74|1451.5|1435.5|1451.74|1435.74|1451.44|1435.44|3
1640048930000|2021-12-21 01:08:50|1451|1435|1449.5|1433.5|1451|1435|1449.5|1433.5|8
1640048950000|2021-12-21 01:09:10|1450.25|1434.25|1449.9|1433.9|1450.25|1434.25|1449.9|1433.9|3
1640048960000|2021-12-21 01:09:20|1449.5|1433.5|1449.5|1433.5|1449.9|1433.9|1449.5|1433.5|3
1640048970000|2021-12-21 01:09:30|1449.65|1433.65|1450.5|1434.5|1450.5|1434.5|1449.65|1433.65|2
1640048980000|2021-12-21 01:09:40|1450.42|1434.42|1450.42|1434.42|1450.42|1434.42|1450.42|1434.42|1
1640048990000|2021-12-21 01:09:50|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1640049010000|2021-12-21 01:10:10|1450.76|1434.76|1450.76|1434.76|1450.76|1434.76|1450.76|1434.76|1
1640049050000|2021-12-21 01:10:50|1450.6|1434.6|1450.6|1434.6|1450.6|1434.6|1450.6|1434.6|1
1640049060000|2021-12-21 01:11:00|1450.7|1434.7|1450.5|1434.5|1450.7|1434.7|1450.5|1434.5|2
1640049070000|2021-12-21 01:11:10|1450|1434|1449.5|1433.5|1450|1434|1449.5|1433.5|3
1640049080000|2021-12-21 01:11:20|1449.25|1433.25|1448.5|1432.5|1449.25|1433.25|1448.5|1432.5|3
1640049100000|2021-12-21 01:11:40|1448.34|1432.34|1448.13|1432.13|1448.34|1432.34|1447.83|1431.83|4
1640049110000|2021-12-21 01:11:50|1448.45|1432.45|1448.13|1432.13|1448.45|1432.45|1448.13|1432.13|2
1640049120000|2021-12-21 01:12:00|1448.06|1432.06|1445.46|1429.46|1448.06|1432.06|1445.41|1429.41|13
1640049130000|2021-12-21 01:12:10|1445.2|1429.2|1444.7|1428.7|1445.5|1429.5|1444.7|1428.7|8
1640049140000|2021-12-21 01:12:20|1444.6|1428.6|1444.6|1428.6|1445.05|1429.05|1444.6|1428.6|3
1640049150000|2021-12-21 01:12:30|1445|1429|1445.5|1429.5|1445.5|1429.5|1445|1429|16
1640049160000|2021-12-21 01:12:40|1445|1429|1445|1429|1445|1429|1445|1429|1
1640049170000|2021-12-21 01:12:50|1444.5|1428.5|1443.94|1427.94|1444.84|1428.84|1443.94|1427.94|6
1640049180000|2021-12-21 01:13:00|1444.25|1428.25|1444.6|1428.6|1445|1429|1444.25|1428.25|7
1640049190000|2021-12-21 01:13:10|1445|1429|1445|1429|1445.1|1429.1|1444.94|1428.94|6
1640049200000|2021-12-21 01:13:20|1444.9|1428.9|1444.5|1428.5|1444.9|1428.9|1444.5|1428.5|3
1640049210000|2021-12-21 01:13:30|1444.33|1428.33|1443.74|1427.74|1444.33|1428.33|1443.74|1427.74|4
1640049220000|2021-12-21 01:13:40|1444.08|1428.08|1444.1|1428.1|1444.28|1428.28|1443.69|1427.69|10
1640049230000|2021-12-21 01:13:50|1444.16|1428.16|1444.16|1428.16|1444.16|1428.16|1444.16|1428.16|1
1640049240000|2021-12-21 01:14:00|1444.41|1428.41|1444.4|1428.4|1444.5|1428.5|1444.4|1428.4|3
1640049250000|2021-12-21 01:14:10|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640049260000|2021-12-21 01:14:20|1444.61|1428.61|1444.5|1428.5|1444.71|1428.71|1444.5|1428.5|3
1640049280000|2021-12-21 01:14:40|1444.33|1428.33|1444.38|1428.38|1444.45|1428.45|1444.28|1428.28|4
1640049290000|2021-12-21 01:14:50|1444.44|1428.44|1444.44|1428.44|1444.44|1428.44|1444.44|1428.44|1
1640049300000|2021-12-21 01:15:00|1444.4|1428.4|1444.3|1428.3|1444.4|1428.4|1444.27|1428.27|3
1640049310000|2021-12-21 01:15:10|1444.44|1428.44|1445.4|1429.4|1445.4|1429.4|1444.44|1428.44|7
1640049320000|2021-12-21 01:15:20|1445.5|1429.5|1445.85|1429.85|1446.1|1430.1|1445.5|1429.5|4
1640049330000|2021-12-21 01:15:30|1446.2|1430.2|1445.85|1429.85|1446.25|1430.25|1445.85|1429.85|5
1640049340000|2021-12-21 01:15:40|1446.15|1430.15|1447.15|1431.15|1447.35|1431.35|1445.85|1429.85|9
1640049350000|2021-12-21 01:15:50|1447|1431|1447|1431|1447.09|1431.09|1447|1431|3
1640049360000|2021-12-21 01:16:00|1447.13|1431.13|1446.83|1430.83|1447.13|1431.13|1446.83|1430.83|2
1640049370000|2021-12-21 01:16:10|1446.65|1430.65|1446.65|1430.65|1446.65|1430.65|1446.65|1430.65|1
1640049380000|2021-12-21 01:16:20|1446.96|1430.96|1446.95|1430.95|1447.07|1431.07|1446.95|1430.95|3
1640049390000|2021-12-21 01:16:30|1447.22|1431.22|1447.3|1431.3|1447.3|1431.3|1447.22|1431.22|2
1640049410000|2021-12-21 01:16:50|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1640049420000|2021-12-21 01:17:00|1447.1|1431.1|1446.9|1430.9|1447.1|1431.1|1446.9|1430.9|2
1640049440000|2021-12-21 01:17:20|1447.05|1431.05|1447.5|1431.5|1447.5|1431.5|1446.9|1430.9|4
1640049450000|2021-12-21 01:17:30|1447.6|1431.6|1447.5|1431.5|1447.6|1431.6|1447.5|1431.5|5
1640049460000|2021-12-21 01:17:40|1447.3|1431.3|1447.05|1431.05|1447.41|1431.41|1446.85|1430.85|5
1640049480000|2021-12-21 01:18:00|1447.5|1431.5|1446.65|1430.65|1447.5|1431.5|1446.65|1430.65|3
1640049490000|2021-12-21 01:18:10|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640049500000|2021-12-21 01:18:20|1446.22|1430.22|1446.13|1430.13|1446.22|1430.22|1446.13|1430.13|2
1640049510000|2021-12-21 01:18:30|1445.63|1429.63|1445.5|1429.5|1445.63|1429.63|1445.5|1429.5|2
1640049530000|2021-12-21 01:18:50|1445.75|1429.75|1445.5|1429.5|1445.75|1429.75|1445.5|1429.5|2
1640049540000|2021-12-21 01:19:00|1445.58|1429.58|1445.79|1429.79|1445.79|1429.79|1445.5|1429.5|3
1640049550000|2021-12-21 01:19:10|1445.78|1429.78|1444.25|1428.25|1445.78|1429.78|1443.85|1427.85|8
1640049560000|2021-12-21 01:19:20|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444|1428|6
1640049610000|2021-12-21 01:20:10|1444.61|1428.61|1445|1429|1445|1429|1444.61|1428.61|3
1640049620000|2021-12-21 01:20:20|1445.35|1429.35|1445.35|1429.35|1445.35|1429.35|1445.35|1429.35|1
1640049630000|2021-12-21 01:20:30|1445|1429|1444.31|1428.31|1445|1429|1444.31|1428.31|3
1640049640000|2021-12-21 01:20:40|1444.5|1428.5|1443.9|1427.9|1444.5|1428.5|1443.9|1427.9|6
1640049650000|2021-12-21 01:20:50|1443.85|1427.85|1443.85|1427.85|1443.85|1427.85|1443.85|1427.85|1
1640049660000|2021-12-21 01:21:00|1443.75|1427.75|1443.5|1427.5|1443.75|1427.75|1443.5|1427.5|2
1640049670000|2021-12-21 01:21:10|1443|1427|1443|1427|1443.15|1427.15|1443|1427|3
1640049680000|2021-12-21 01:21:20|1442.5|1426.5|1442.5|1426.5|1442.85|1426.85|1442.5|1426.5|4
1640049690000|2021-12-21 01:21:30|1443|1427|1443|1427|1443|1427|1443|1427|1
1640049710000|2021-12-21 01:21:50|1442.6|1426.6|1442.3|1426.3|1442.7|1426.7|1442.25|1426.25|6
1640049720000|2021-12-21 01:22:00|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1640049730000|2021-12-21 01:22:10|1442.86|1426.86|1442.86|1426.86|1442.86|1426.86|1442.86|1426.86|1
1640049740000|2021-12-21 01:22:20|1442.55|1426.55|1442.5|1426.5|1442.55|1426.55|1442.5|1426.5|2
1640049770000|2021-12-21 01:22:50|1442.25|1426.25|1442.25|1426.25|1442.5|1426.5|1442.25|1426.25|3
1640049780000|2021-12-21 01:23:00|1442|1426|1441.5|1425.5|1442|1426|1441.5|1425.5|2
1640049800000|2021-12-21 01:23:20|1441.55|1425.55|1442|1426|1442|1426|1441.5|1425.5|6
1640049810000|2021-12-21 01:23:30|1441.5|1425.5|1441.75|1425.75|1441.75|1425.75|1441.5|1425.5|2
1640049820000|2021-12-21 01:23:40|1442|1426|1441.5|1425.5|1442|1426|1441.5|1425.5|2
1640049830000|2021-12-21 01:23:50|1441.39|1425.39|1440.85|1424.85|1441.39|1425.39|1440.85|1424.85|3
1640049840000|2021-12-21 01:24:00|1440.65|1424.65|1440.6|1424.6|1440.65|1424.65|1440.6|1424.6|2
1640049850000|2021-12-21 01:24:10|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.35|1424.35|6
1640049860000|2021-12-21 01:24:20|1440.55|1424.55|1440.6|1424.6|1440.6|1424.6|1440.55|1424.55|2
1640049870000|2021-12-21 01:24:30|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1440.5|1424.5|1
1640049890000|2021-12-21 01:24:50|1440.38|1424.38|1439.5|1423.5|1440.38|1424.38|1439.5|1423.5|3
1640049910000|2021-12-21 01:25:10|1440|1424|1440|1424|1440|1424|1440|1424|1
1640049920000|2021-12-21 01:25:20|1440.4|1424.4|1440.5|1424.5|1440.87|1424.87|1440.4|1424.4|4
1640049930000|2021-12-21 01:25:30|1440.75|1424.75|1441.5|1425.5|1441.69|1425.69|1440.75|1424.75|6
1640049950000|2021-12-21 01:25:50|1441.75|1425.75|1442.25|1426.25|1442.25|1426.25|1441.75|1425.75|2
1640049960000|2021-12-21 01:26:00|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1640049980000|2021-12-21 01:26:20|1442.38|1426.38|1441.55|1425.55|1442.38|1426.38|1441.55|1425.55|2
1640049990000|2021-12-21 01:26:30|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1640050020000|2021-12-21 01:27:00|1442|1426|1442.3|1426.3|1442.3|1426.3|1441.5|1425.5|5
1640050030000|2021-12-21 01:27:10|1442|1426|1441.5|1425.5|1442|1426|1441.5|1425.5|3
1640050080000|2021-12-21 01:28:00|1442|1426|1441.75|1425.75|1442|1426|1441.75|1425.75|4
1640050090000|2021-12-21 01:28:10|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1640050100000|2021-12-21 01:28:20|1441.35|1425.35|1440.85|1424.85|1441.35|1425.35|1440.85|1424.85|2
1640050130000|2021-12-21 01:28:50|1441.2|1425.2|1441|1425|1441.35|1425.35|1441|1425|3
1640050140000|2021-12-21 01:29:00|1441.5|1425.5|1441.5|1425.5|1441.57|1425.57|1441.38|1425.38|6
1640050150000|2021-12-21 01:29:10|1441.63|1425.63|1441.5|1425.5|1441.63|1425.63|1441.5|1425.5|2
1640050170000|2021-12-21 01:29:30|1441.72|1425.72|1441.24|1425.24|1441.72|1425.72|1441.24|1425.24|3
1640050180000|2021-12-21 01:29:40|1441.26|1425.26|1441.26|1425.26|1441.26|1425.26|1441.26|1425.26|1
1640050190000|2021-12-21 01:29:50|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1441.5|1425.5|1
1640050200000|2021-12-21 01:30:00|1441.24|1425.24|1441.5|1425.5|1441.5|1425.5|1441.24|1425.24|6
1640050210000|2021-12-21 01:30:10|1441.74|1425.74|1442.24|1426.24|1442.28|1426.28|1441.74|1425.74|3
1640050220000|2021-12-21 01:30:20|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.24|1426.24|7
1640050230000|2021-12-21 01:30:30|1442.34|1426.34|1442.5|1426.5|1442.5|1426.5|1442.34|1426.34|2
1640050260000|2021-12-21 01:31:00|1442.56|1426.56|1443|1427|1443|1427|1442.56|1426.56|2
1640050270000|2021-12-21 01:31:10|1443.45|1427.45|1443.5|1427.5|1443.71|1427.71|1443.45|1427.45|4
1640050280000|2021-12-21 01:31:20|1443.32|1427.32|1442.5|1426.5|1443.5|1427.5|1442.5|1426.5|5
1640050290000|2021-12-21 01:31:30|1442.9|1426.9|1443.28|1427.28|1443.3|1427.3|1442.9|1426.9|4
1640050300000|2021-12-21 01:31:40|1443.4|1427.4|1443.55|1427.55|1443.84|1427.84|1443.4|1427.4|6
1640050310000|2021-12-21 01:31:50|1444.18|1428.18|1447.5|1431.5|1447.53|1431.53|1444.18|1428.18|18
1640050320000|2021-12-21 01:32:00|1447.79|1431.79|1448.28|1432.28|1448.28|1432.28|1447.12|1431.12|11
1640050330000|2021-12-21 01:32:10|1448.5|1432.5|1448.18|1432.18|1448.5|1432.5|1448.18|1432.18|8
1640050340000|2021-12-21 01:32:20|1448.13|1432.13|1447.29|1431.29|1448.13|1432.13|1447.14|1431.14|5
1640050350000|2021-12-21 01:32:30|1447.07|1431.07|1447.07|1431.07|1447.07|1431.07|1447.07|1431.07|1
1640050360000|2021-12-21 01:32:40|1446.57|1430.57|1446.57|1430.57|1446.57|1430.57|1446.57|1430.57|1
1640050370000|2021-12-21 01:32:50|1446.78|1430.78|1447.07|1431.07|1447.07|1431.07|1446.78|1430.78|2
1640050380000|2021-12-21 01:33:00|1446.85|1430.85|1446.85|1430.85|1446.85|1430.85|1446.57|1430.57|9
1640050390000|2021-12-21 01:33:10|1446.57|1430.57|1446.57|1430.57|1446.57|1430.57|1446.57|1430.57|1
1640050400000|2021-12-21 01:33:20|1446.5|1430.5|1446|1430|1446.5|1430.5|1445.8|1429.8|3
1640050410000|2021-12-21 01:33:30|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640050420000|2021-12-21 01:33:40|1446|1430|1446.28|1430.28|1446.28|1430.28|1446|1430|4
1640050430000|2021-12-21 01:33:50|1446.31|1430.31|1446.31|1430.31|1446.31|1430.31|1446.31|1430.31|1
1640050440000|2021-12-21 01:34:00|1446.4|1430.4|1446.5|1430.5|1446.5|1430.5|1446.4|1430.4|2
1640050450000|2021-12-21 01:34:10|1446.75|1430.75|1447.25|1431.25|1447.29|1431.29|1446.75|1430.75|4
1640050460000|2021-12-21 01:34:20|1446.75|1430.75|1446.5|1430.5|1446.75|1430.75|1446.5|1430.5|3
1640050490000|2021-12-21 01:34:50|1446.72|1430.72|1447|1431|1447|1431|1446.5|1430.5|4
1640050500000|2021-12-21 01:35:00|1447.14|1431.14|1447.14|1431.14|1447.45|1431.45|1446.86|1430.86|5
1640050510000|2021-12-21 01:35:10|1447|1431|1446.89|1430.89|1447|1431|1446.89|1430.89|2
1640050520000|2021-12-21 01:35:20|1447|1431|1446.89|1430.89|1447|1431|1446.89|1430.89|2
1640050530000|2021-12-21 01:35:30|1447|1431|1447|1431|1447|1431|1447|1431|1
1640050540000|2021-12-21 01:35:40|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640050550000|2021-12-21 01:35:50|1446.48|1430.48|1446.48|1430.48|1446.48|1430.48|1446.48|1430.48|1
1640050560000|2021-12-21 01:36:00|1446.5|1430.5|1446.26|1430.26|1446.5|1430.5|1446.26|1430.26|2
1640050570000|2021-12-21 01:36:10|1446.41|1430.41|1446.5|1430.5|1446.5|1430.5|1446.41|1430.41|2
1640050580000|2021-12-21 01:36:20|1446.75|1430.75|1446.5|1430.5|1447.06|1431.06|1446.5|1430.5|11
1640050590000|2021-12-21 01:36:30|1446.75|1430.75|1447.06|1431.06|1447.06|1431.06|1446.75|1430.75|4
1640050600000|2021-12-21 01:36:40|1447|1431|1446.9|1430.9|1447|1431|1446.9|1430.9|10
1640050610000|2021-12-21 01:36:50|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|3
1640050640000|2021-12-21 01:37:20|1447.35|1431.35|1447.5|1431.5|1447.65|1431.65|1447.27|1431.27|5
1640050700000|2021-12-21 01:38:20|1447.32|1431.32|1447.28|1431.28|1447.32|1431.32|1447.28|1431.28|2
1640050710000|2021-12-21 01:38:30|1446.78|1430.78|1446.78|1430.78|1446.78|1430.78|1446.78|1430.78|1
1640050720000|2021-12-21 01:38:40|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640050740000|2021-12-21 01:39:00|1446.78|1430.78|1447.28|1431.28|1447.28|1431.28|1446.78|1430.78|2
1640050750000|2021-12-21 01:39:10|1447|1431|1447.28|1431.28|1447.31|1431.31|1447|1431|4
1640050780000|2021-12-21 01:39:40|1447.18|1431.18|1447.18|1431.18|1447.18|1431.18|1446.78|1430.78|3
1640050790000|2021-12-21 01:39:50|1447.28|1431.28|1447.18|1431.18|1447.28|1431.28|1447.18|1431.18|2
1640050800000|2021-12-21 01:40:00|1447.28|1431.28|1447.18|1431.18|1447.28|1431.28|1447.18|1431.18|2
1640050810000|2021-12-21 01:40:10|1447.28|1431.28|1447.5|1431.5|1447.5|1431.5|1447.17|1431.17|3
1640050820000|2021-12-21 01:40:20|1447.25|1431.25|1447.5|1431.5|1447.5|1431.5|1447.25|1431.25|2
1640050830000|2021-12-21 01:40:30|1447.95|1431.95|1447.66|1431.66|1447.95|1431.95|1447.66|1431.66|2
1640050840000|2021-12-21 01:40:40|1447.9|1431.9|1447.9|1431.9|1447.9|1431.9|1447.9|1431.9|1
1640050850000|2021-12-21 01:40:50|1448.45|1432.45|1448.45|1432.45|1448.45|1432.45|1448.45|1432.45|1
1640050880000|2021-12-21 01:41:20|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640050910000|2021-12-21 01:41:50|1448.6|1432.6|1448.6|1432.6|1448.6|1432.6|1448.6|1432.6|1
1640050920000|2021-12-21 01:42:00|1448.52|1432.52|1448.5|1432.5|1448.52|1432.52|1448.5|1432.5|2
1640050930000|2021-12-21 01:42:10|1448.35|1432.35|1448.5|1432.5|1448.5|1432.5|1448.35|1432.35|2
1640050950000|2021-12-21 01:42:30|1448.44|1432.44|1448|1432|1448.44|1432.44|1448|1432|2
1640050960000|2021-12-21 01:42:40|1447.83|1431.83|1448.32|1432.32|1448.32|1432.32|1447.83|1431.83|3
1640050980000|2021-12-21 01:43:00|1448.25|1432.25|1447.5|1431.5|1448.25|1432.25|1447.5|1431.5|4
1640050990000|2021-12-21 01:43:10|1447.05|1431.05|1446.65|1430.65|1447.5|1431.5|1446.65|1430.65|3
1640051000000|2021-12-21 01:43:20|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.1|1430.1|3
1640051020000|2021-12-21 01:43:40|1446.95|1430.95|1447.18|1431.18|1447.45|1431.45|1446.95|1430.95|4
1640051030000|2021-12-21 01:43:50|1447.5|1431.5|1447.45|1431.45|1447.5|1431.5|1447.18|1431.18|8
1640051040000|2021-12-21 01:44:00|1447.18|1431.18|1447.18|1431.18|1447.18|1431.18|1447.18|1431.18|1
1640051060000|2021-12-21 01:44:20|1447|1431|1447.4|1431.4|1447.4|1431.4|1447|1431|2
1640051090000|2021-12-21 01:44:50|1447.23|1431.23|1447|1431|1447.23|1431.23|1447|1431|2
1640051110000|2021-12-21 01:45:10|1447.5|1431.5|1446.65|1430.65|1447.5|1431.5|1446.65|1430.65|3
1640051120000|2021-12-21 01:45:20|1446.5|1430.5|1446|1430|1446.5|1430.5|1446|1430|5
1640051130000|2021-12-21 01:45:30|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640051150000|2021-12-21 01:45:50|1447|1431|1447.1|1431.1|1447.1|1431.1|1447|1431|2
1640051170000|2021-12-21 01:46:10|1447.45|1431.45|1447.5|1431.5|1447.5|1431.5|1447.1|1431.1|3
1640051190000|2021-12-21 01:46:30|1447.65|1431.65|1448|1432|1448|1432|1447.65|1431.65|2
1640051200000|2021-12-21 01:46:40|1448.5|1432.5|1449.1|1433.1|1449.45|1433.45|1448.5|1432.5|4
1640051220000|2021-12-21 01:47:00|1448.65|1432.65|1448.65|1432.65|1448.65|1432.65|1448.65|1432.65|1
1640051230000|2021-12-21 01:47:10|1449|1433|1449|1433|1449|1433|1449|1433|1
1640051240000|2021-12-21 01:47:20|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1640051300000|2021-12-21 01:48:20|1449.34|1433.34|1449.5|1433.5|1449.5|1433.5|1449|1433|5
1640051310000|2021-12-21 01:48:30|1449.48|1433.48|1449.5|1433.5|1449.5|1433.5|1449.48|1433.48|2
1640051320000|2021-12-21 01:48:40|1448.95|1432.95|1449|1433|1449.35|1433.35|1448.95|1432.95|3
1640051330000|2021-12-21 01:48:50|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.39|1432.39|3
1640051340000|2021-12-21 01:49:00|1447.5|1431.5|1447.32|1431.32|1447.5|1431.5|1447.32|1431.32|4
1640051350000|2021-12-21 01:49:10|1447|1431|1447.15|1431.15|1447.15|1431.15|1447|1431|2
1640051360000|2021-12-21 01:49:20|1447.4|1431.4|1447.15|1431.15|1447.4|1431.4|1447.15|1431.15|2
1640051370000|2021-12-21 01:49:30|1447.5|1431.5|1448|1432|1448.18|1432.18|1447.5|1431.5|3
1640051380000|2021-12-21 01:49:40|1448.3|1432.3|1448|1432|1448.3|1432.3|1448|1432|4
1640051390000|2021-12-21 01:49:50|1448.24|1432.24|1448.5|1432.5|1448.5|1432.5|1448.24|1432.24|2
1640051400000|2021-12-21 01:50:00|1448.35|1432.35|1448.4|1432.4|1448.5|1432.5|1448.35|1432.35|3
1640051410000|2021-12-21 01:50:10|1448.24|1432.24|1449.18|1433.18|1449.4|1433.4|1448.24|1432.24|5
1640051420000|2021-12-21 01:50:20|1449|1433|1449|1433|1449|1433|1449|1433|1
1640051440000|2021-12-21 01:50:40|1449.45|1433.45|1449.72|1433.72|1450|1434|1449.45|1433.45|5
1640051450000|2021-12-21 01:50:50|1449.69|1433.69|1449.47|1433.47|1449.69|1433.69|1449.47|1433.47|3
1640051470000|2021-12-21 01:51:10|1448.7|1432.7|1448.7|1432.7|1448.7|1432.7|1448.7|1432.7|1
1640051480000|2021-12-21 01:51:20|1448.65|1432.65|1448.9|1432.9|1449.15|1433.15|1448.65|1432.65|3
1640051490000|2021-12-21 01:51:30|1448.65|1432.65|1448.65|1432.65|1448.65|1432.65|1448.65|1432.65|1
1640051520000|2021-12-21 01:52:00|1448.1|1432.1|1448|1432|1448.1|1432.1|1448|1432|2
1640051530000|2021-12-21 01:52:10|1448.13|1432.13|1447.75|1431.75|1448.13|1432.13|1447.5|1431.5|9
1640051540000|2021-12-21 01:52:20|1447.5|1431.5|1447.88|1431.88|1447.88|1431.88|1447.5|1431.5|4
1640051550000|2021-12-21 01:52:30|1448|1432|1448.25|1432.25|1448.25|1432.25|1448|1432|2
1640051580000|2021-12-21 01:53:00|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640051610000|2021-12-21 01:53:30|1448.53|1432.53|1449.4|1433.4|1449.4|1433.4|1448.52|1432.52|5
1640051620000|2021-12-21 01:53:40|1449.34|1433.34|1449.2|1433.2|1449.34|1433.34|1449.2|1433.2|2
1640051630000|2021-12-21 01:53:50|1449.1|1433.1|1448.5|1432.5|1449.1|1433.1|1448.35|1432.35|4
1640051640000|2021-12-21 01:54:00|1448.05|1432.05|1447.5|1431.5|1448.5|1432.5|1447.5|1431.5|5
1640051680000|2021-12-21 01:54:40|1448|1432|1448.08|1432.08|1448.18|1432.18|1448|1432|3
1640051690000|2021-12-21 01:54:50|1448.18|1432.18|1448.5|1432.5|1448.5|1432.5|1448.18|1432.18|2
1640051700000|2021-12-21 01:55:00|1448.32|1432.32|1448.4|1432.4|1448.4|1432.4|1448|1432|3
1640051710000|2021-12-21 01:55:10|1447.8|1431.8|1447.5|1431.5|1447.8|1431.8|1447.5|1431.5|2
1640051740000|2021-12-21 01:55:40|1447.38|1431.38|1447.25|1431.25|1447.5|1431.5|1447.09|1431.09|6
1640051750000|2021-12-21 01:55:50|1447|1431|1446.15|1430.15|1447|1431|1446.15|1430.15|4
1640051760000|2021-12-21 01:56:00|1445.65|1429.65|1445.5|1429.5|1445.65|1429.65|1445.5|1429.5|2
1640051780000|2021-12-21 01:56:20|1445.55|1429.55|1445.55|1429.55|1445.55|1429.55|1445.55|1429.55|1
1640051790000|2021-12-21 01:56:30|1445.75|1429.75|1445.75|1429.75|1445.75|1429.75|1445.75|1429.75|1
1640051810000|2021-12-21 01:56:50|1445.85|1429.85|1445.85|1429.85|1445.85|1429.85|1445.85|1429.85|1
1640051830000|2021-12-21 01:57:10|1445.5|1429.5|1445.5|1429.5|1445.88|1429.88|1445.5|1429.5|5
1640051840000|2021-12-21 01:57:20|1445.7|1429.7|1446|1430|1446|1430|1445.7|1429.7|2
1640051850000|2021-12-21 01:57:30|1446.5|1430.5|1447.08|1431.08|1447.08|1431.08|1446.5|1430.5|6
1640051860000|2021-12-21 01:57:40|1446.87|1430.87|1447.5|1431.5|1447.5|1431.5|1446.87|1430.87|3
1640051890000|2021-12-21 01:58:10|1447.32|1431.32|1447.5|1431.5|1447.5|1431.5|1447.32|1431.32|2
1640051900000|2021-12-21 01:58:20|1447.88|1431.88|1447.85|1431.85|1447.88|1431.88|1447.5|1431.5|3
1640051910000|2021-12-21 01:58:30|1447.5|1431.5|1448.5|1432.5|1448.5|1432.5|1447.5|1431.5|2
1640051920000|2021-12-21 01:58:40|1448.36|1432.36|1447.5|1431.5|1448.5|1432.5|1447.5|1431.5|4
1640051940000|2021-12-21 01:59:00|1448|1432|1447|1431|1448|1432|1447|1431|5
1640051950000|2021-12-21 01:59:10|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|3
1640051970000|2021-12-21 01:59:30|1446.5|1430.5|1446.79|1430.79|1446.79|1430.79|1446.5|1430.5|2
1640051980000|2021-12-21 01:59:40|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640051990000|2021-12-21 01:59:50|1446.32|1430.32|1445.94|1429.94|1446.32|1430.32|1445.94|1429.94|3
1640052000000|2021-12-21 02:00:00|1445.89|1429.89|1446.72|1430.72|1447.01|1431.01|1445.89|1429.89|8
1640052010000|2021-12-21 02:00:10|1446.51|1430.51|1447.18|1431.18|1447.18|1431.18|1446.5|1430.5|4
1640052020000|2021-12-21 02:00:20|1447.5|1431.5|1449.28|1433.28|1449.45|1433.45|1447.5|1431.5|12
1640052030000|2021-12-21 02:00:30|1449|1433|1448|1432|1449|1433|1448|1432|4
1640052040000|2021-12-21 02:00:40|1446.97|1430.97|1446.75|1430.75|1446.97|1430.97|1446.75|1430.75|2
1640052050000|2021-12-21 02:00:50|1447|1431|1446.44|1430.44|1447|1431|1446.44|1430.44|3
1640052060000|2021-12-21 02:01:00|1445.99|1429.99|1445.99|1429.99|1445.99|1429.99|1445.99|1429.99|1
1640052070000|2021-12-21 02:01:10|1446.06|1430.06|1446.09|1430.09|1446.09|1430.09|1446.06|1430.06|2
1640052080000|2021-12-21 02:01:20|1446|1430|1445.5|1429.5|1446|1430|1445.5|1429.5|2
1640052120000|2021-12-21 02:02:00|1445.44|1429.44|1445.26|1429.26|1445.44|1429.44|1445.26|1429.26|3
1640052130000|2021-12-21 02:02:10|1445.01|1429.01|1445.23|1429.23|1445.23|1429.23|1445.01|1429.01|2
1640052140000|2021-12-21 02:02:20|1445.04|1429.04|1445.64|1429.64|1445.7|1429.7|1445.02|1429.02|6
1640052150000|2021-12-21 02:02:30|1445.77|1429.77|1445.78|1429.78|1445.78|1429.78|1445.77|1429.77|2
1640052160000|2021-12-21 02:02:40|1445.99|1429.99|1445.55|1429.55|1445.99|1429.99|1445.55|1429.55|6
1640052170000|2021-12-21 02:02:50|1445.6|1429.6|1445.6|1429.6|1445.6|1429.6|1445.6|1429.6|1
1640052180000|2021-12-21 02:03:00|1445.98|1429.98|1446.26|1430.26|1446.26|1430.26|1445.98|1429.98|3
1640052190000|2021-12-21 02:03:10|1446.15|1430.15|1445.55|1429.55|1446.15|1430.15|1445.55|1429.55|2
1640052200000|2021-12-21 02:03:20|1445.6|1429.6|1445.6|1429.6|1445.6|1429.6|1445.6|1429.6|1
1640052230000|2021-12-21 02:03:50|1445.75|1429.75|1445.9|1429.9|1445.9|1429.9|1445.65|1429.65|8
1640052240000|2021-12-21 02:04:00|1445.89|1429.89|1445.9|1429.9|1445.9|1429.9|1445.89|1429.89|2
1640052260000|2021-12-21 02:04:20|1445.75|1429.75|1445.75|1429.75|1445.75|1429.75|1445.75|1429.75|1
1640052270000|2021-12-21 02:04:30|1445.7|1429.7|1445.56|1429.56|1445.7|1429.7|1445.56|1429.56|3
1640052280000|2021-12-21 02:04:40|1445.36|1429.36|1444.73|1428.73|1445.36|1429.36|1444.73|1428.73|2
1640052320000|2021-12-21 02:05:20|1444.68|1428.68|1444.68|1428.68|1444.68|1428.68|1444.68|1428.68|1
1640052330000|2021-12-21 02:05:30|1444.67|1428.67|1444.71|1428.71|1444.71|1428.71|1444.67|1428.67|2
1640052340000|2021-12-21 02:05:40|1445.25|1429.25|1445.25|1429.25|1445.25|1429.25|1445.25|1429.25|1
1640052350000|2021-12-21 02:05:50|1445.35|1429.35|1445.35|1429.35|1445.35|1429.35|1445.35|1429.35|1
1640052360000|2021-12-21 02:06:00|1445.5|1429.5|1445.57|1429.57|1445.9|1429.9|1445.5|1429.5|7
1640052370000|2021-12-21 02:06:10|1445.67|1429.67|1445.67|1429.67|1445.71|1429.71|1445.61|1429.61|8
1640052380000|2021-12-21 02:06:20|1445.71|1429.71|1445.61|1429.61|1445.71|1429.71|1445.61|1429.61|3
1640052410000|2021-12-21 02:06:50|1445.5|1429.5|1445.43|1429.43|1445.5|1429.5|1445.43|1429.43|2
1640052420000|2021-12-21 02:07:00|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640052430000|2021-12-21 02:07:10|1445.75|1429.75|1446.1|1430.1|1446.3|1430.3|1445.75|1429.75|5
1640052440000|2021-12-21 02:07:20|1446.16|1430.16|1446.2|1430.2|1446.2|1430.2|1446.16|1430.16|2
1640052450000|2021-12-21 02:07:30|1446.35|1430.35|1446.5|1430.5|1446.5|1430.5|1446.35|1430.35|2
1640052490000|2021-12-21 02:08:10|1446.58|1430.58|1447.34|1431.34|1447.4|1431.4|1446.58|1430.58|3
1640052500000|2021-12-21 02:08:20|1447.5|1431.5|1447.88|1431.88|1448.35|1432.35|1447.5|1431.5|3
1640052510000|2021-12-21 02:08:30|1448.1|1432.1|1448.1|1432.1|1448.1|1432.1|1448.1|1432.1|1
1640052530000|2021-12-21 02:08:50|1448.28|1432.28|1448.1|1432.1|1448.28|1432.28|1448.1|1432.1|2
1640052540000|2021-12-21 02:09:00|1447.72|1431.72|1447.58|1431.58|1447.72|1431.72|1447.58|1431.58|2
1640052550000|2021-12-21 02:09:10|1447.72|1431.72|1446.19|1430.19|1447.72|1431.72|1446.19|1430.19|6
1640052560000|2021-12-21 02:09:20|1446|1430|1445.5|1429.5|1446|1430|1445.5|1429.5|2
1640052610000|2021-12-21 02:10:10|1445.75|1429.75|1446|1430|1446|1430|1445.75|1429.75|2
1640052620000|2021-12-21 02:10:20|1446.11|1430.11|1447|1431|1447|1431|1446.11|1430.11|7
1640052630000|2021-12-21 02:10:30|1446.72|1430.72|1447.13|1431.13|1447.25|1431.25|1446.72|1430.72|6
1640052640000|2021-12-21 02:10:40|1447.5|1431.5|1446.5|1430.5|1447.5|1431.5|1446.5|1430.5|4
1640052650000|2021-12-21 02:10:50|1446.45|1430.45|1446.37|1430.37|1446.5|1430.5|1446.37|1430.37|4
1640052660000|2021-12-21 02:11:00|1446.19|1430.19|1445.7|1429.7|1446.19|1430.19|1445.7|1429.7|3
1640052670000|2021-12-21 02:11:10|1445.5|1429.5|1444.5|1428.5|1445.5|1429.5|1444.5|1428.5|4
1640052690000|2021-12-21 02:11:30|1444.72|1428.72|1445.3|1429.3|1445.3|1429.3|1444.72|1428.72|3
1640052700000|2021-12-21 02:11:40|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1
1640052710000|2021-12-21 02:11:50|1445.24|1429.24|1445.05|1429.05|1445.24|1429.24|1445.05|1429.05|2
1640052730000|2021-12-21 02:12:10|1445.15|1429.15|1445.4|1429.4|1445.4|1429.4|1445.15|1429.15|2
1640052760000|2021-12-21 02:12:40|1445.18|1429.18|1445.3|1429.3|1445.3|1429.3|1445.18|1429.18|2
1640052770000|2021-12-21 02:12:50|1445.43|1429.43|1446.25|1430.25|1446.25|1430.25|1445.43|1429.43|5
1640052780000|2021-12-21 02:13:00|1446.45|1430.45|1446.45|1430.45|1446.45|1430.45|1446.45|1430.45|1
1640052790000|2021-12-21 02:13:10|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640052840000|2021-12-21 02:14:00|1446.45|1430.45|1446.4|1430.4|1446.45|1430.45|1446.4|1430.4|2
1640052850000|2021-12-21 02:14:10|1446.14|1430.14|1445.5|1429.5|1446.14|1430.14|1445.5|1429.5|2
1640052870000|2021-12-21 02:14:30|1445.75|1429.75|1445.5|1429.5|1445.75|1429.75|1445.5|1429.5|2
1640052900000|2021-12-21 02:15:00|1446|1430|1445.5|1429.5|1446|1430|1445.5|1429.5|4
1640052910000|2021-12-21 02:15:10|1445.55|1429.55|1446.5|1430.5|1446.5|1430.5|1445.55|1429.55|5
1640052920000|2021-12-21 02:15:20|1446.47|1430.47|1446.5|1430.5|1446.5|1430.5|1446.41|1430.41|5
1640052950000|2021-12-21 02:15:50|1446.65|1430.65|1446.5|1430.5|1446.65|1430.65|1446.5|1430.5|2
1640052970000|2021-12-21 02:16:10|1446.41|1430.41|1446.31|1430.31|1446.5|1430.5|1446.31|1430.31|4
1640052980000|2021-12-21 02:16:20|1446.12|1430.12|1446|1430|1446.12|1430.12|1446|1430|2
1640052990000|2021-12-21 02:16:30|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640053040000|2021-12-21 02:17:20|1445.2|1429.2|1445.2|1429.2|1445.2|1429.2|1445.2|1429.2|1
1640053050000|2021-12-21 02:17:30|1445|1429|1444.5|1428.5|1445|1429|1444.5|1428.5|2
1640053060000|2021-12-21 02:17:40|1444.09|1428.09|1443.87|1427.87|1444.16|1428.16|1443.87|1427.87|4
1640053070000|2021-12-21 02:17:50|1443.89|1427.89|1443.87|1427.87|1444.09|1428.09|1443.87|1427.87|3
1640053080000|2021-12-21 02:18:00|1444.3|1428.3|1444.22|1428.22|1444.3|1428.3|1444.22|1428.22|2
1640053090000|2021-12-21 02:18:10|1444.3|1428.3|1444.4|1428.4|1444.4|1428.4|1444.3|1428.3|2
1640053100000|2021-12-21 02:18:20|1444.18|1428.18|1444.18|1428.18|1444.3|1428.3|1444.18|1428.18|4
1640053110000|2021-12-21 02:18:30|1444.25|1428.25|1444.18|1428.18|1444.25|1428.25|1444.18|1428.18|3
1640053120000|2021-12-21 02:18:40|1443.68|1427.68|1443.5|1427.5|1443.68|1427.68|1443.35|1427.35|6
1640053130000|2021-12-21 02:18:50|1443.46|1427.46|1443.46|1427.46|1443.46|1427.46|1443.46|1427.46|1
1640053150000|2021-12-21 02:19:10|1443.58|1427.58|1444.46|1428.46|1444.46|1428.46|1443.58|1427.58|5
1640053160000|2021-12-21 02:19:20|1444.9|1428.9|1446.36|1430.36|1446.36|1430.36|1444.76|1428.76|5
1640053170000|2021-12-21 02:19:30|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640053210000|2021-12-21 02:20:10|1446.75|1430.75|1447.52|1431.52|1447.52|1431.52|1446.75|1430.75|7
1640053220000|2021-12-21 02:20:20|1448|1432|1448.13|1432.13|1448.13|1432.13|1448|1432|2
1640053230000|2021-12-21 02:20:30|1447.9|1431.9|1447.9|1431.9|1447.9|1431.9|1447.9|1431.9|1
1640053240000|2021-12-21 02:20:40|1448.15|1432.15|1447.9|1431.9|1448.15|1432.15|1447.9|1431.9|2
1640053250000|2021-12-21 02:20:50|1448.18|1432.18|1448.18|1432.18|1448.18|1432.18|1448.18|1432.18|1
1640053270000|2021-12-21 02:21:10|1447.8|1431.8|1447.5|1431.5|1447.8|1431.8|1447.5|1431.5|2
1640053280000|2021-12-21 02:21:20|1447.3|1431.3|1447.4|1431.4|1447.4|1431.4|1447.3|1431.3|2
1640053290000|2021-12-21 02:21:30|1447.23|1431.23|1447.4|1431.4|1447.4|1431.4|1447.23|1431.23|2
1640053310000|2021-12-21 02:21:50|1447.2|1431.2|1447.3|1431.3|1447.4|1431.4|1447.2|1431.2|3
1640053320000|2021-12-21 02:22:00|1447.12|1431.12|1447.12|1431.12|1447.12|1431.12|1447.12|1431.12|1
1640053340000|2021-12-21 02:22:20|1446.85|1430.85|1447.15|1431.15|1447.25|1431.25|1446.85|1430.85|3
1640053350000|2021-12-21 02:22:30|1447.12|1431.12|1447.12|1431.12|1447.4|1431.4|1447.12|1431.12|3
1640053360000|2021-12-21 02:22:40|1446.9|1430.9|1446.9|1430.9|1446.9|1430.9|1446.9|1430.9|1
1640053370000|2021-12-21 02:22:50|1447.12|1431.12|1447.12|1431.12|1447.12|1431.12|1447.12|1431.12|1
1640053380000|2021-12-21 02:23:00|1447|1431|1449.4|1433.4|1449.4|1433.4|1447|1431|11
1640053400000|2021-12-21 02:23:20|1449.24|1433.24|1449.35|1433.35|1449.35|1433.35|1449.24|1433.24|2
1640053410000|2021-12-21 02:23:30|1448.8|1432.8|1448.5|1432.5|1448.8|1432.8|1448.5|1432.5|3
1640053420000|2021-12-21 02:23:40|1448.36|1432.36|1448|1432|1448.36|1432.36|1447.85|1431.85|4
1640053430000|2021-12-21 02:23:50|1447.79|1431.79|1447.79|1431.79|1447.79|1431.79|1447.5|1431.5|7
1640053440000|2021-12-21 02:24:00|1447.5|1431.5|1447.79|1431.79|1447.79|1431.79|1447.5|1431.5|6
1640053450000|2021-12-21 02:24:10|1447.75|1431.75|1447.75|1431.75|1447.75|1431.75|1447.75|1431.75|1
1640053460000|2021-12-21 02:24:20|1447.5|1431.5|1447.21|1431.21|1447.5|1431.5|1447.21|1431.21|2
1640053470000|2021-12-21 02:24:30|1447.45|1431.45|1447.45|1431.45|1447.45|1431.45|1447.45|1431.45|1
1640053480000|2021-12-21 02:24:40|1447.12|1431.12|1447.5|1431.5|1447.5|1431.5|1447.12|1431.12|2
1640053490000|2021-12-21 02:24:50|1447.7|1431.7|1447.75|1431.75|1447.75|1431.75|1447.5|1431.5|3
1640053500000|2021-12-21 02:25:00|1447.5|1431.5|1447.3|1431.3|1447.5|1431.5|1447.3|1431.3|2
1640053510000|2021-12-21 02:25:10|1447.25|1431.25|1447|1431|1447.25|1431.25|1447|1431|3
1640053520000|2021-12-21 02:25:20|1447.4|1431.4|1447.4|1431.4|1447.4|1431.4|1447.4|1431.4|1
1640053530000|2021-12-21 02:25:30|1447.35|1431.35|1447.35|1431.35|1447.35|1431.35|1447.35|1431.35|1
1640053540000|2021-12-21 02:25:40|1447.29|1431.29|1447.29|1431.29|1447.29|1431.29|1447.29|1431.29|1
1640053550000|2021-12-21 02:25:50|1447.15|1431.15|1446.9|1430.9|1447.15|1431.15|1446.9|1430.9|2
1640053560000|2021-12-21 02:26:00|1447.05|1431.05|1447.05|1431.05|1447.05|1431.05|1447.05|1431.05|1
1640053570000|2021-12-21 02:26:10|1446.94|1430.94|1447.35|1431.35|1447.35|1431.35|1446.94|1430.94|3
1640053580000|2021-12-21 02:26:20|1447.47|1431.47|1446.91|1430.91|1447.47|1431.47|1446.91|1430.91|3
1640053590000|2021-12-21 02:26:30|1446.72|1430.72|1446.72|1430.72|1446.72|1430.72|1446.72|1430.72|1
1640053610000|2021-12-21 02:26:50|1446.75|1430.75|1446.75|1430.75|1446.75|1430.75|1446.75|1430.75|1
1640053620000|2021-12-21 02:27:00|1446.72|1430.72|1446.5|1430.5|1446.72|1430.72|1446.5|1430.5|2
1640053630000|2021-12-21 02:27:10|1446.2|1430.2|1445.5|1429.5|1446.3|1430.3|1445.5|1429.5|4
1640053670000|2021-12-21 02:27:50|1445.3|1429.3|1445.3|1429.3|1445.3|1429.3|1445.3|1429.3|1
1640053680000|2021-12-21 02:28:00|1445.12|1429.12|1444.62|1428.62|1445.13|1429.13|1444.62|1428.62|7
1640053690000|2021-12-21 02:28:10|1444.91|1428.91|1445.47|1429.47|1445.5|1429.5|1444.91|1428.91|4
1640053700000|2021-12-21 02:28:20|1446|1430|1446.5|1430.5|1446.5|1430.5|1446|1430|3
1640053710000|2021-12-21 02:28:30|1446.95|1430.95|1446.95|1430.95|1446.95|1430.95|1446.95|1430.95|1
1640053720000|2021-12-21 02:28:40|1446.5|1430.5|1447|1431|1447|1431|1446.5|1430.5|2
1640053730000|2021-12-21 02:28:50|1446.9|1430.9|1446.55|1430.55|1446.9|1430.9|1446.55|1430.55|2
1640053740000|2021-12-21 02:29:00|1446.5|1430.5|1447.15|1431.15|1447.25|1431.25|1446.5|1430.5|4
1640053750000|2021-12-21 02:29:10|1446.9|1430.9|1446.9|1430.9|1446.9|1430.9|1446.5|1430.5|3
1640053760000|2021-12-21 02:29:20|1447|1431|1446.9|1430.9|1447.2|1431.2|1446.9|1430.9|4
1640053770000|2021-12-21 02:29:30|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640053780000|2021-12-21 02:29:40|1446.39|1430.39|1446|1430|1446.39|1430.39|1446|1430|3
1640053790000|2021-12-21 02:29:50|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640053810000|2021-12-21 02:30:10|1445.75|1429.75|1446.5|1430.5|1446.5|1430.5|1445.75|1429.75|4
1640053820000|2021-12-21 02:30:20|1446.49|1430.49|1447.5|1431.5|1447.5|1431.5|1446.49|1430.49|6
1640053840000|2021-12-21 02:30:40|1447.56|1431.56|1447.9|1431.9|1448|1432|1447.5|1431.5|5
1640053850000|2021-12-21 02:30:50|1447.5|1431.5|1447.5|1431.5|1447.9|1431.9|1447.5|1431.5|5
1640053870000|2021-12-21 02:31:10|1447.7|1431.7|1448|1432|1448|1432|1447.7|1431.7|2
1640053880000|2021-12-21 02:31:20|1447.87|1431.87|1448|1432|1448|1432|1447.87|1431.87|2
1640053920000|2021-12-21 02:32:00|1447.36|1431.36|1447|1431|1447.5|1431.5|1447|1431|8
1640053930000|2021-12-21 02:32:10|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640053940000|2021-12-21 02:32:20|1446.32|1430.32|1445.7|1429.7|1446.32|1430.32|1445.7|1429.7|3
1640053950000|2021-12-21 02:32:30|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640053970000|2021-12-21 02:32:50|1445.25|1429.25|1444.72|1428.72|1445.25|1429.25|1444.72|1428.72|4
1640053980000|2021-12-21 02:33:00|1444.62|1428.62|1444.5|1428.5|1444.62|1428.62|1444.01|1428.01|4
1640053990000|2021-12-21 02:33:10|1444.37|1428.37|1444.39|1428.39|1444.39|1428.39|1444.15|1428.15|4
1640054000000|2021-12-21 02:33:20|1444.5|1428.5|1443.5|1427.5|1444.5|1428.5|1443.5|1427.5|4
1640054010000|2021-12-21 02:33:30|1443.83|1427.83|1444|1428|1444.45|1428.45|1443.83|1427.83|4
1640054020000|2021-12-21 02:33:40|1443.89|1427.89|1444.5|1428.5|1444.5|1428.5|1443.89|1427.89|3
1640054030000|2021-12-21 02:33:50|1444.41|1428.41|1444.5|1428.5|1444.5|1428.5|1444.41|1428.41|2
1640054080000|2021-12-21 02:34:40|1444.79|1428.79|1444.99|1428.99|1445.19|1429.19|1444.79|1428.79|7
1640054090000|2021-12-21 02:34:50|1444.8|1428.8|1444.8|1428.8|1444.8|1428.8|1444.8|1428.8|1
1640054100000|2021-12-21 02:35:00|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640054110000|2021-12-21 02:35:10|1444.9|1428.9|1445|1429|1445|1429|1444.9|1428.9|2
1640054120000|2021-12-21 02:35:20|1444.9|1428.9|1445.5|1429.5|1445.5|1429.5|1444.9|1428.9|5
1640054130000|2021-12-21 02:35:30|1446|1430|1446|1430|1446|1430|1446|1430|1
1640054140000|2021-12-21 02:35:40|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.35|1430.35|3
1640054200000|2021-12-21 02:36:40|1446.88|1430.88|1447.45|1431.45|1447.45|1431.45|1446.88|1430.88|2
1640054210000|2021-12-21 02:36:50|1447.5|1431.5|1448.44|1432.44|1448.44|1432.44|1447.5|1431.5|8
1640054220000|2021-12-21 02:37:00|1448.65|1432.65|1449.17|1433.17|1449.45|1433.45|1448.5|1432.5|7
1640054230000|2021-12-21 02:37:10|1449.08|1433.08|1448.5|1432.5|1449.08|1433.08|1448.3|1432.3|7
1640054250000|2021-12-21 02:37:30|1448.37|1432.37|1447.6|1431.6|1448.5|1432.5|1447.5|1431.5|7
1640054260000|2021-12-21 02:37:40|1447.55|1431.55|1447.55|1431.55|1447.55|1431.55|1447.1|1431.1|7
1640054280000|2021-12-21 02:38:00|1447|1431|1446.5|1430.5|1447|1431|1446.5|1430.5|3
1640054310000|2021-12-21 02:38:30|1446.72|1430.72|1447|1431|1447|1431|1446.5|1430.5|4
1640054320000|2021-12-21 02:38:40|1446.88|1430.88|1447.5|1431.5|1447.5|1431.5|1446.88|1430.88|4
1640054340000|2021-12-21 02:39:00|1447.34|1431.34|1447.5|1431.5|1447.5|1431.5|1447.02|1431.02|5
1640054350000|2021-12-21 02:39:10|1447.05|1431.05|1447.5|1431.5|1447.5|1431.5|1447.05|1431.05|3
1640054370000|2021-12-21 02:39:30|1447.43|1431.43|1446.55|1430.55|1447.43|1431.43|1446.55|1430.55|2
1640054380000|2021-12-21 02:39:40|1447|1431|1446.5|1430.5|1447|1431|1446.34|1430.34|4
1640054390000|2021-12-21 02:39:50|1446.34|1430.34|1446.34|1430.34|1446.5|1430.5|1446.34|1430.34|5
1640054400000|2021-12-21 02:40:00|1446.13|1430.13|1446.5|1430.5|1446.5|1430.5|1446.13|1430.13|4
1640054410000|2021-12-21 02:40:10|1446.41|1430.41|1446.13|1430.13|1446.41|1430.41|1445.88|1429.88|4
1640054420000|2021-12-21 02:40:20|1446|1430|1445.13|1429.13|1446|1430|1445.13|1429.13|4
1640054430000|2021-12-21 02:40:30|1445.23|1429.23|1445.5|1429.5|1445.5|1429.5|1445.23|1429.23|2
1640054460000|2021-12-21 02:41:00|1445.44|1429.44|1445.21|1429.21|1445.44|1429.44|1445.21|1429.21|2
1640054470000|2021-12-21 02:41:10|1445.4|1429.4|1445|1429|1445.4|1429.4|1445|1429|3
1640054480000|2021-12-21 02:41:20|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640054490000|2021-12-21 02:41:30|1444.4|1428.4|1444.4|1428.4|1444.4|1428.4|1444.4|1428.4|1
1640054500000|2021-12-21 02:41:40|1444.5|1428.5|1444.5|1428.5|1444.57|1428.57|1444.5|1428.5|3
1640054510000|2021-12-21 02:41:50|1445.23|1429.23|1444.88|1428.88|1445.23|1429.23|1444.5|1428.5|4
1640054520000|2021-12-21 02:42:00|1445|1429|1445|1429|1445|1429|1444.75|1428.75|4
1640054530000|2021-12-21 02:42:10|1445.25|1429.25|1444.75|1428.75|1445.25|1429.25|1444.75|1428.75|3
1640054540000|2021-12-21 02:42:20|1445|1429|1445.09|1429.09|1445.09|1429.09|1444.75|1428.75|4
1640054550000|2021-12-21 02:42:30|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640054560000|2021-12-21 02:42:40|1445.35|1429.35|1445.35|1429.35|1445.35|1429.35|1445.35|1429.35|1
1640054580000|2021-12-21 02:43:00|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640054590000|2021-12-21 02:43:10|1445.39|1429.39|1445.33|1429.33|1445.39|1429.39|1445.33|1429.33|2
1640054600000|2021-12-21 02:43:20|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640054610000|2021-12-21 02:43:30|1445.33|1429.33|1444.5|1428.5|1445.5|1429.5|1444.5|1428.5|5
1640054620000|2021-12-21 02:43:40|1445|1429|1445.4|1429.4|1445.4|1429.4|1445|1429|2
1640054630000|2021-12-21 02:43:50|1444.9|1428.9|1445|1429|1445|1429|1444.5|1428.5|4
1640054640000|2021-12-21 02:44:00|1445.35|1429.35|1445.5|1429.5|1445.5|1429.5|1445.35|1429.35|2
1640054650000|2021-12-21 02:44:10|1445.2|1429.2|1445.5|1429.5|1445.5|1429.5|1445.2|1429.2|2
1640054660000|2021-12-21 02:44:20|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1
1640054670000|2021-12-21 02:44:30|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640054680000|2021-12-21 02:44:40|1444.45|1428.45|1443.99|1427.99|1444.45|1428.45|1443.99|1427.99|3
1640054690000|2021-12-21 02:44:50|1444.44|1428.44|1444|1428|1444.44|1428.44|1444|1428|2
1640054700000|2021-12-21 02:45:00|1443.75|1427.75|1443.73|1427.73|1443.75|1427.75|1443.5|1427.5|3
1640054710000|2021-12-21 02:45:10|1443.7|1427.7|1443.7|1427.7|1443.7|1427.7|1443.7|1427.7|1
1640054720000|2021-12-21 02:45:20|1443.55|1427.55|1443.55|1427.55|1443.55|1427.55|1443.55|1427.55|1
1640054730000|2021-12-21 02:45:30|1443.73|1427.73|1444.23|1428.23|1444.23|1428.23|1443.73|1427.73|3
1640054740000|2021-12-21 02:45:40|1444.4|1428.4|1444.41|1428.41|1444.46|1428.46|1444.4|1428.4|3
1640054760000|2021-12-21 02:46:00|1445.45|1429.45|1445.45|1429.45|1445.45|1429.45|1445.45|1429.45|1
1640054770000|2021-12-21 02:46:10|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1445.4|1429.4|1
1640054780000|2021-12-21 02:46:20|1445.35|1429.35|1445.5|1429.5|1445.5|1429.5|1445.35|1429.35|2
1640054830000|2021-12-21 02:47:10|1445|1429|1445|1429|1445|1429|1445|1429|1
1640054840000|2021-12-21 02:47:20|1444.5|1428.5|1443.55|1427.55|1444.5|1428.5|1443.55|1427.55|3
1640054860000|2021-12-21 02:47:40|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640054870000|2021-12-21 02:47:50|1443.2|1427.2|1443.2|1427.2|1443.2|1427.2|1443.2|1427.2|1
1640054880000|2021-12-21 02:48:00|1443.1|1427.1|1443|1427|1443.1|1427.1|1442.5|1426.5|11
1640054890000|2021-12-21 02:48:10|1442.75|1426.75|1442.88|1426.88|1443|1427|1442.5|1426.5|8
1640054900000|2021-12-21 02:48:20|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1442.5|1426.5|1
1640054910000|2021-12-21 02:48:30|1443|1427|1443|1427|1443|1427|1443|1427|1
1640054920000|2021-12-21 02:48:40|1442.9|1426.9|1443.3|1427.3|1443.3|1427.3|1442.9|1426.9|3
1640054930000|2021-12-21 02:48:50|1443|1427|1442.5|1426.5|1443|1427|1442.5|1426.5|2
1640054940000|2021-12-21 02:49:00|1442.75|1426.75|1442.75|1426.75|1442.75|1426.75|1442.75|1426.75|1
1640054950000|2021-12-21 02:49:10|1443|1427|1443.3|1427.3|1443.3|1427.3|1443|1427|2
1640054960000|2021-12-21 02:49:20|1443.5|1427.5|1443.45|1427.45|1443.5|1427.5|1443.45|1427.45|2
1640054980000|2021-12-21 02:49:40|1443.95|1427.95|1444.4|1428.4|1444.4|1428.4|1443.95|1427.95|2
1640054990000|2021-12-21 02:49:50|1444.45|1428.45|1444.15|1428.15|1444.45|1428.45|1444.15|1428.15|2
1640055000000|2021-12-21 02:50:00|1444.25|1428.25|1444|1428|1444.25|1428.25|1444|1428|2
1640055010000|2021-12-21 02:50:10|1444.5|1428.5|1444.45|1428.45|1444.5|1428.5|1444.45|1428.45|2
1640055020000|2021-12-21 02:50:20|1444.35|1428.35|1444.35|1428.35|1444.35|1428.35|1444.35|1428.35|1
1640055030000|2021-12-21 02:50:30|1444|1428|1445|1429|1445|1429|1444|1428|4
1640055040000|2021-12-21 02:50:40|1445.25|1429.25|1445.25|1429.25|1445.25|1429.25|1445.03|1429.03|3
1640055050000|2021-12-21 02:50:50|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1445.5|1429.5|1
1640055100000|2021-12-21 02:51:40|1445.35|1429.35|1445.5|1429.5|1445.5|1429.5|1445.35|1429.35|2
1640055120000|2021-12-21 02:52:00|1445.14|1429.14|1445.14|1429.14|1445.14|1429.14|1445.14|1429.14|1
1640055130000|2021-12-21 02:52:10|1445.5|1429.5|1446|1430|1446|1430|1445.5|1429.5|3
1640055140000|2021-12-21 02:52:20|1445.72|1429.72|1445.5|1429.5|1445.72|1429.72|1444.85|1428.85|6
1640055150000|2021-12-21 02:52:30|1445|1429|1445|1429|1445|1429|1445|1429|1
1640055160000|2021-12-21 02:52:40|1444.05|1428.05|1444.5|1428.5|1444.5|1428.5|1444.05|1428.05|2
1640055170000|2021-12-21 02:52:50|1444.35|1428.35|1444.5|1428.5|1444.5|1428.5|1444.35|1428.35|2
1640055190000|2021-12-21 02:53:10|1444.62|1428.62|1444.3|1428.3|1444.62|1428.62|1444.3|1428.3|4
1640055200000|2021-12-21 02:53:20|1444.5|1428.5|1443.45|1427.45|1444.5|1428.5|1443|1427|8
1640055210000|2021-12-21 02:53:30|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640055220000|2021-12-21 02:53:40|1443.69|1427.69|1444|1428|1444|1428|1443.69|1427.69|7
1640055230000|2021-12-21 02:53:50|1443.85|1427.85|1444|1428|1444|1428|1443.85|1427.85|2
1640055240000|2021-12-21 02:54:00|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640055250000|2021-12-21 02:54:10|1443.7|1427.7|1444|1428|1444|1428|1443.7|1427.7|2
1640055260000|2021-12-21 02:54:20|1444.12|1428.12|1444|1428|1444.12|1428.12|1444|1428|2
1640055270000|2021-12-21 02:54:30|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640055310000|2021-12-21 02:55:10|1444|1428|1444|1428|1444|1428|1444|1428|1
1640055340000|2021-12-21 02:55:40|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640055380000|2021-12-21 02:56:20|1442.75|1426.75|1443|1427|1443|1427|1442.65|1426.65|3
1640055410000|2021-12-21 02:56:50|1442.89|1426.89|1443.16|1427.16|1443.41|1427.41|1442.7|1426.7|5
1640055420000|2021-12-21 02:57:00|1443.25|1427.25|1443.5|1427.5|1443.5|1427.5|1442.75|1426.75|6
1640055430000|2021-12-21 02:57:10|1444|1428|1444|1428|1444|1428|1444|1428|1
1640055440000|2021-12-21 02:57:20|1443.89|1427.89|1444|1428|1444|1428|1443.89|1427.89|2
1640055490000|2021-12-21 02:58:10|1443.65|1427.65|1443.65|1427.65|1443.65|1427.65|1443.65|1427.65|1
1640055500000|2021-12-21 02:58:20|1443.5|1427.5|1443|1427|1443.5|1427.5|1443|1427|3
1640055530000|2021-12-21 02:58:50|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640055540000|2021-12-21 02:59:00|1444|1428|1444.75|1428.75|1444.75|1428.75|1444|1428|5
1640055550000|2021-12-21 02:59:10|1445|1429|1445|1429|1445|1429|1445|1429|1
1640055580000|2021-12-21 02:59:40|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1444.5|1428.5|1
1640055590000|2021-12-21 02:59:50|1445|1429|1444.75|1428.75|1445|1429|1444.4|1428.4|6
1640055600000|2021-12-21 03:00:00|1444.92|1428.92|1444.5|1428.5|1444.92|1428.92|1444.5|1428.5|2
1640055620000|2021-12-21 03:00:20|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1443.5|1427.5|1
1640055650000|2021-12-21 03:00:50|1443.79|1427.79|1444|1428|1444|1428|1443.79|1427.79|2
1640055660000|2021-12-21 03:01:00|1444.5|1428.5|1445.2|1429.2|1445.2|1429.2|1444.5|1428.5|2
1640055670000|2021-12-21 03:01:10|1445.5|1429.5|1446.4|1430.4|1446.4|1430.4|1445.5|1429.5|4
1640055690000|2021-12-21 03:01:30|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1
1640055700000|2021-12-21 03:01:40|1446.72|1430.72|1447|1431|1447|1431|1446.72|1430.72|3
1640055710000|2021-12-21 03:01:50|1446.79|1430.79|1446.79|1430.79|1446.79|1430.79|1446.79|1430.79|1
1640055720000|2021-12-21 03:02:00|1446.9|1430.9|1447.5|1431.5|1447.5|1431.5|1446.9|1430.9|3
1640055730000|2021-12-21 03:02:10|1447.62|1431.62|1447.82|1431.82|1447.82|1431.82|1447.62|1431.62|2
1640055740000|2021-12-21 03:02:20|1448.42|1432.42|1448|1432|1448.5|1432.5|1447.82|1431.82|10
1640055750000|2021-12-21 03:02:30|1447.5|1431.5|1447.79|1431.79|1448|1432|1447.5|1431.5|11
1640055760000|2021-12-21 03:02:40|1447.5|1431.5|1448.5|1432.5|1448.5|1432.5|1447.5|1431.5|7
1640055770000|2021-12-21 03:02:50|1448.64|1432.64|1448.5|1432.5|1448.64|1432.64|1448.5|1432.5|6
1640055780000|2021-12-21 03:03:00|1448.64|1432.64|1448.83|1432.83|1449.18|1433.18|1448.5|1432.5|5
1640055800000|2021-12-21 03:03:20|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640055810000|2021-12-21 03:03:30|1448.64|1432.64|1448.25|1432.25|1448.64|1432.64|1448.25|1432.25|5
1640055820000|2021-12-21 03:03:40|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640055840000|2021-12-21 03:04:00|1448.05|1432.05|1448.05|1432.05|1448.05|1432.05|1448.05|1432.05|1
1640055850000|2021-12-21 03:04:10|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640055860000|2021-12-21 03:04:20|1448.35|1432.35|1448.5|1432.5|1448.5|1432.5|1448.35|1432.35|2
1640055870000|2021-12-21 03:04:30|1448.55|1432.55|1449.09|1433.09|1449.5|1433.5|1448.55|1432.55|5
1640055880000|2021-12-21 03:04:40|1449|1433|1449|1433|1449|1433|1449|1433|1
1640055890000|2021-12-21 03:04:50|1449.5|1433.5|1450|1434|1450|1434|1449.1|1433.1|6
1640055900000|2021-12-21 03:05:00|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1640055910000|2021-12-21 03:05:10|1449.75|1433.75|1450|1434|1450|1434|1449.75|1433.75|6
1640055920000|2021-12-21 03:05:20|1449.55|1433.55|1449.55|1433.55|1449.55|1433.55|1449.55|1433.55|1
1640055930000|2021-12-21 03:05:30|1449.46|1433.46|1449.6|1433.6|1449.6|1433.6|1449.29|1433.29|3
1640055940000|2021-12-21 03:05:40|1449.06|1433.06|1448.4|1432.4|1449.06|1433.06|1448.25|1432.25|13
1640055950000|2021-12-21 03:05:50|1448.5|1432.5|1448.3|1432.3|1448.5|1432.5|1448.3|1432.3|4
1640055960000|2021-12-21 03:06:00|1447.6|1431.6|1447.6|1431.6|1447.6|1431.6|1447.6|1431.6|1
1640055980000|2021-12-21 03:06:20|1447.5|1431.5|1446.69|1430.69|1447.5|1431.5|1446.69|1430.69|4
1640055990000|2021-12-21 03:06:30|1446.55|1430.55|1446.55|1430.55|1446.55|1430.55|1446.55|1430.55|1
1640056000000|2021-12-21 03:06:40|1446.5|1430.5|1446.5|1430.5|1446.59|1430.59|1446.5|1430.5|3
1640056010000|2021-12-21 03:06:50|1446.55|1430.55|1446.59|1430.59|1446.59|1430.59|1446.5|1430.5|3
1640056030000|2021-12-21 03:07:10|1446.5|1430.5|1446.5|1430.5|1446.5|1430.5|1446.45|1430.45|3
1640056060000|2021-12-21 03:07:40|1446.2|1430.2|1446.2|1430.2|1446.2|1430.2|1446.2|1430.2|1
1640056070000|2021-12-21 03:07:50|1445.75|1429.75|1446.5|1430.5|1446.5|1430.5|1445.75|1429.75|3
1640056080000|2021-12-21 03:08:00|1446.55|1430.55|1446.75|1430.75|1446.75|1430.75|1446.55|1430.55|2
1640056090000|2021-12-21 03:08:10|1446.83|1430.83|1446.83|1430.83|1446.83|1430.83|1446.83|1430.83|1
1640056100000|2021-12-21 03:08:20|1447.33|1431.33|1447.33|1431.33|1447.33|1431.33|1447.33|1431.33|1
1640056130000|2021-12-21 03:08:50|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1447.5|1431.5|1
1640056140000|2021-12-21 03:09:00|1447.6|1431.6|1448.5|1432.5|1448.5|1432.5|1447.5|1431.5|11
1640056150000|2021-12-21 03:09:10|1448|1432|1448.13|1432.13|1448.5|1432.5|1448|1432|10
1640056160000|2021-12-21 03:09:20|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1448.5|1432.5|1
1640056190000|2021-12-21 03:09:50|1448.75|1432.75|1448.5|1432.5|1448.75|1432.75|1448.39|1432.39|4
1640056200000|2021-12-21 03:10:00|1448.8|1432.8|1448.9|1432.9|1449.2|1433.2|1448.8|1432.8|4
1640056220000|2021-12-21 03:10:20|1449.35|1433.35|1449.23|1433.23|1449.4|1433.4|1448.85|1432.85|7
1640056230000|2021-12-21 03:10:30|1449.28|1433.28|1449.4|1433.4|1449.4|1433.4|1448.9|1432.9|9
1640056250000|2021-12-21 03:10:50|1449|1433|1448.48|1432.48|1449|1433|1448.48|1432.48|3
1640056260000|2021-12-21 03:11:00|1448.5|1432.5|1448|1432|1448.5|1432.5|1447.7|1431.7|4
1640056270000|2021-12-21 03:11:10|1448.09|1432.09|1448.5|1432.5|1448.5|1432.5|1448.09|1432.09|3
1640056290000|2021-12-21 03:11:30|1448.75|1432.75|1449.5|1433.5|1449.5|1433.5|1448.75|1432.75|3
1640056300000|2021-12-21 03:11:40|1449.1|1433.1|1449.1|1433.1|1449.5|1433.5|1449.1|1433.1|7
1640056310000|2021-12-21 03:11:50|1449.5|1433.5|1449.1|1433.1|1449.5|1433.5|1449|1433|9
1640056320000|2021-12-21 03:12:00|1449.5|1433.5|1449.1|1433.1|1449.5|1433.5|1449.1|1433.1|2
1640056330000|2021-12-21 03:12:10|1449|1433|1449|1433|1449|1433|1448.65|1432.65|3
1640056340000|2021-12-21 03:12:20|1448.55|1432.55|1449|1433|1449|1433|1448.55|1432.55|2
1640056350000|2021-12-21 03:12:30|1449.13|1433.13|1449.35|1433.35|1449.35|1433.35|1449.13|1433.13|2
1640056360000|2021-12-21 03:12:40|1449|1433|1449|1433|1449|1433|1448.6|1432.6|3
1640056380000|2021-12-21 03:13:00|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1640056390000|2021-12-21 03:13:10|1449.25|1433.25|1448.65|1432.65|1449.25|1433.25|1448.65|1432.65|2
1640056400000|2021-12-21 03:13:20|1448.55|1432.55|1448.55|1432.55|1448.55|1432.55|1448.55|1432.55|1
1640056410000|2021-12-21 03:13:30|1449|1433|1449|1433|1449|1433|1448.94|1432.94|3
1640056420000|2021-12-21 03:13:40|1449.5|1433.5|1449.6|1433.6|1449.6|1433.6|1449.5|1433.5|2
1640056430000|2021-12-21 03:13:50|1450|1434|1450.25|1434.25|1450.5|1434.5|1450|1434|6
1640056440000|2021-12-21 03:14:00|1450|1434|1450.5|1434.5|1450.5|1434.5|1450|1434|3
1640056500000|2021-12-21 03:15:00|1451|1435|1451|1435|1451|1435|1451|1435|1
1640056510000|2021-12-21 03:15:10|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1451.5|1435.5|1
1640056520000|2021-12-21 03:15:20|1451.22|1435.22|1451.22|1435.22|1451.22|1435.22|1451.22|1435.22|1
1640056530000|2021-12-21 03:15:30|1451|1435|1451|1435|1451.22|1435.22|1451|1435|7
1640056540000|2021-12-21 03:15:40|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1640056580000|2021-12-21 03:16:20|1450.41|1434.41|1450.41|1434.41|1450.41|1434.41|1450.01|1434.01|3
1640056590000|2021-12-21 03:16:30|1449.65|1433.65|1449.5|1433.5|1449.65|1433.65|1449.5|1433.5|3
1640056600000|2021-12-21 03:16:40|1449.91|1433.91|1450.41|1434.41|1450.41|1434.41|1449.91|1433.91|3
1640056610000|2021-12-21 03:16:50|1450|1434|1450|1434|1450|1434|1450|1434|1
1640056640000|2021-12-21 03:17:20|1450.08|1434.08|1450.5|1434.5|1450.75|1434.75|1450.08|1434.08|12
1640056660000|2021-12-21 03:17:40|1450.72|1434.72|1451|1435|1451|1435|1450.72|1434.72|4
1640056670000|2021-12-21 03:17:50|1450.75|1434.75|1451|1435|1451|1435|1450.75|1434.75|2
1640056690000|2021-12-21 03:18:10|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1640056710000|2021-12-21 03:18:30|1450.35|1434.35|1450.5|1434.5|1450.5|1434.5|1450.35|1434.35|2
1640056720000|2021-12-21 03:18:40|1450|1434|1450|1434|1450|1434|1450|1434|1
1640056740000|2021-12-21 03:19:00|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1449.5|1433.5|1
1640056780000|2021-12-21 03:19:40|1449.4|1433.4|1449.4|1433.4|1449.4|1433.4|1449.4|1433.4|1
1640056790000|2021-12-21 03:19:50|1449.62|1433.62|1450|1434|1450.08|1434.08|1449.62|1433.62|4
1640056800000|2021-12-21 03:20:00|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1640056830000|2021-12-21 03:20:30|1450.8|1434.8|1450.8|1434.8|1450.9|1434.9|1450.5|1434.5|7
1640056840000|2021-12-21 03:20:40|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1450.5|1434.5|1
1640056850000|2021-12-21 03:20:50|1450.9|1434.9|1450.5|1434.5|1450.9|1434.9|1450.5|1434.5|3
1640056860000|2021-12-21 03:21:00|1451|1435|1451|1435|1451|1435|1450.79|1434.79|3
1640056870000|2021-12-21 03:21:10|1450.79|1434.79|1452.05|1436.05|1452.05|1436.05|1450.79|1434.79|5
1640056880000|2021-12-21 03:21:20|1452.5|1436.5|1453|1437|1453.4|1437.4|1452.24|1436.24|14
1640056890000|2021-12-21 03:21:30|1453.13|1437.13|1452.55|1436.55|1453.13|1437.13|1452.55|1436.55|2
1640056900000|2021-12-21 03:21:40|1453|1437|1453|1437|1453|1437|1453|1437|1
1640056920000|2021-12-21 03:22:00|1453.22|1437.22|1453.22|1437.22|1453.5|1437.5|1453.22|1437.22|3
1640056930000|2021-12-21 03:22:10|1453.1|1437.1|1453.5|1437.5|1453.5|1437.5|1453.1|1437.1|2
1640056940000|2021-12-21 03:22:20|1453.65|1437.65|1453.65|1437.65|1453.65|1437.65|1453.65|1437.65|1
1640056950000|2021-12-21 03:22:30|1453.15|1437.15|1452.91|1436.91|1453.32|1437.32|1452.91|1436.91|7
1640056960000|2021-12-21 03:22:40|1452.8|1436.8|1452.8|1436.8|1452.8|1436.8|1452.8|1436.8|1
1640056970000|2021-12-21 03:22:50|1453|1437|1453|1437|1453|1437|1453|1437|1
1640056980000|2021-12-21 03:23:00|1452.5|1436.5|1453.1|1437.1|1453.1|1437.1|1452.5|1436.5|4
1640056990000|2021-12-21 03:23:10|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1453.5|1437.5|1
1640057000000|2021-12-21 03:23:20|1454.06|1438.06|1455|1439|1455|1439|1454.06|1438.06|7
1640057010000|2021-12-21 03:23:30|1455.07|1439.07|1455|1439|1455.07|1439.07|1455|1439|2
1640057020000|2021-12-21 03:23:40|1454.5|1438.5|1454|1438|1454.5|1438.5|1454|1438|5
1640057030000|2021-12-21 03:23:50|1454.22|1438.22|1454.72|1438.72|1454.72|1438.72|1454.22|1438.22|2
1640057040000|2021-12-21 03:24:00|1454.5|1438.5|1454.5|1438.5|1454.72|1438.72|1454.5|1438.5|3
1640057100000|2021-12-21 03:25:00|1455.04|1439.04|1455.5|1439.5|1455.54|1439.54|1455.04|1439.04|3
1640057110000|2021-12-21 03:25:10|1455|1439|1455|1439|1455.3|1439.3|1455|1439|4
1640057120000|2021-12-21 03:25:20|1455.11|1439.11|1455.5|1439.5|1455.5|1439.5|1455|1439|5
1640057130000|2021-12-21 03:25:30|1455.78|1439.78|1456.72|1440.72|1457|1441|1455.78|1439.78|16
1640057140000|2021-12-21 03:25:40|1456.5|1440.5|1456.72|1440.72|1457|1441|1456|1440|20
1640057150000|2021-12-21 03:25:50|1456.5|1440.5|1455.5|1439.5|1456.5|1440.5|1455.5|1439.5|9
1640057160000|2021-12-21 03:26:00|1454.99|1438.99|1455.2|1439.2|1455.2|1439.2|1454.99|1438.99|2
1640057170000|2021-12-21 03:26:10|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1
1640057190000|2021-12-21 03:26:30|1455.08|1439.08|1455.08|1439.08|1455.08|1439.08|1455.08|1439.08|1
1640057200000|2021-12-21 03:26:40|1454.87|1438.87|1454.87|1438.87|1455.08|1439.08|1454.87|1438.87|3
1640057210000|2021-12-21 03:26:50|1454.58|1438.58|1455.3|1439.3|1455.3|1439.3|1454.58|1438.58|7
1640057220000|2021-12-21 03:27:00|1455.35|1439.35|1455.35|1439.35|1455.35|1439.35|1455.35|1439.35|1
1640057240000|2021-12-21 03:27:20|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1455.45|1439.45|1
1640057250000|2021-12-21 03:27:30|1455.39|1439.39|1455.45|1439.45|1455.45|1439.45|1455.39|1439.39|2
1640057260000|2021-12-21 03:27:40|1455.25|1439.25|1455.25|1439.25|1455.25|1439.25|1455.25|1439.25|1
1640057280000|2021-12-21 03:28:00|1455.35|1439.35|1457|1441|1457|1441|1455.35|1439.35|7
1640057290000|2021-12-21 03:28:10|1456.92|1440.92|1456.92|1440.92|1457|1441|1456.5|1440.5|10
1640057300000|2021-12-21 03:28:20|1457.2|1441.2|1457|1441|1457.2|1441.2|1457|1441|2
1640057320000|2021-12-21 03:28:40|1457.4|1441.4|1457.5|1441.5|1457.5|1441.5|1457.35|1441.35|4
1640057330000|2021-12-21 03:28:50|1458|1442|1457.88|1441.88|1458.12|1442.12|1457.88|1441.88|4
1640057340000|2021-12-21 03:29:00|1457.78|1441.78|1457.2|1441.2|1457.78|1441.78|1457.2|1441.2|4
1640057350000|2021-12-21 03:29:10|1457|1441|1457|1441|1457.3|1441.3|1457|1441|3
1640057360000|2021-12-21 03:29:20|1457.1|1441.1|1457.42|1441.42|1457.6|1441.6|1457|1441|7
1640057370000|2021-12-21 03:29:30|1457.32|1441.32|1457.39|1441.39|1457.77|1441.77|1457.32|1441.32|17
1640057380000|2021-12-21 03:29:40|1457.3|1441.3|1457.32|1441.32|1457.32|1441.32|1457.3|1441.3|3
1640057390000|2021-12-21 03:29:50|1456.82|1440.82|1456.82|1440.82|1457.2|1441.2|1456.65|1440.65|4
1640057410000|2021-12-21 03:30:10|1456.52|1440.52|1456.42|1440.42|1456.52|1440.52|1456.31|1440.31|4
1640057420000|2021-12-21 03:30:20|1456.34|1440.34|1456.42|1440.42|1456.42|1440.42|1456.34|1440.34|2
1640057430000|2021-12-21 03:30:30|1455.92|1439.92|1455.92|1439.92|1455.92|1439.92|1455.92|1439.92|1
1640057440000|2021-12-21 03:30:40|1455.97|1439.97|1455.97|1439.97|1455.97|1439.97|1455.97|1439.97|1
1640057450000|2021-12-21 03:30:50|1455.98|1439.98|1455.98|1439.98|1455.98|1439.98|1455.98|1439.98|1
1640057460000|2021-12-21 03:31:00|1455.92|1439.92|1455.92|1439.92|1455.92|1439.92|1455.92|1439.92|1
1640057470000|2021-12-21 03:31:10|1455.88|1439.88|1455.2|1439.2|1456.15|1440.15|1454.94|1438.94|9
1640057480000|2021-12-21 03:31:20|1455|1439|1456|1440|1456|1440|1455|1439|5
1640057490000|2021-12-21 03:31:30|1455.75|1439.75|1455.25|1439.25|1455.75|1439.75|1455.25|1439.25|5
1640057500000|2021-12-21 03:31:40|1455|1439|1454.92|1438.92|1455.25|1439.25|1454.92|1438.92|4
1640057510000|2021-12-21 03:31:50|1455.04|1439.04|1454.92|1438.92|1455.04|1439.04|1454.5|1438.5|4
1640057520000|2021-12-21 03:32:00|1454.5|1438.5|1454.5|1438.5|1454.92|1438.92|1454.5|1438.5|3
1640057530000|2021-12-21 03:32:10|1454.92|1438.92|1454.92|1438.92|1454.92|1438.92|1454.92|1438.92|1
1640057540000|2021-12-21 03:32:20|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1454.5|1438.5|1
1640057550000|2021-12-21 03:32:30|1454.75|1438.75|1454.5|1438.5|1454.75|1438.75|1454.5|1438.5|4
1640057560000|2021-12-21 03:32:40|1454.79|1438.79|1455|1439|1455|1439|1454.79|1438.79|2
1640057570000|2021-12-21 03:32:50|1454.9|1438.9|1454.79|1438.79|1454.9|1438.9|1454.5|1438.5|4
1640057580000|2021-12-21 03:33:00|1454.81|1438.81|1454.99|1438.99|1454.99|1438.99|1454.79|1438.79|3
1640057590000|2021-12-21 03:33:10|1455.2|1439.2|1457.5|1441.5|1457.95|1441.95|1455.2|1439.2|18
1640057600000|2021-12-21 03:33:20|1457.79|1441.79|1457.5|1441.5|1458.07|1442.07|1457.5|1441.5|5
1640057610000|2021-12-21 03:33:30|1457.13|1441.13|1457.9|1441.9|1458.2|1442.2|1457.13|1441.13|13
1640057620000|2021-12-21 03:33:40|1457.5|1441.5|1457.79|1441.79|1458.1|1442.1|1457.5|1441.5|17
1640057630000|2021-12-21 03:33:50|1458|1442|1458.75|1442.75|1458.83|1442.83|1458|1442|8
1640057640000|2021-12-21 03:34:00|1459.05|1443.05|1458.9|1442.9|1459.05|1443.05|1458.9|1442.9|5
1640057650000|2021-12-21 03:34:10|1459.1|1443.1|1460.53|1444.53|1460.53|1444.53|1458.9|1442.9|10
1640057660000|2021-12-21 03:34:20|1460.72|1444.72|1466.5|1450.5|1466.5|1450.5|1460.72|1444.72|20
1640057670000|2021-12-21 03:34:30|1466.57|1450.57|1466.61|1450.61|1468.35|1452.35|1466|1450|22
1640057680000|2021-12-21 03:34:40|1466.56|1450.56|1469.41|1453.41|1470.5|1454.5|1466.56|1450.56|23
1640057690000|2021-12-21 03:34:50|1469.25|1453.25|1465|1449|1469.5|1453.5|1465|1449|16
1640057700000|2021-12-21 03:35:00|1465.25|1449.25|1465.87|1449.87|1465.87|1449.87|1465|1449|16
1640057710000|2021-12-21 03:35:10|1465.98|1449.98|1465.25|1449.25|1466.06|1450.06|1465.12|1449.12|12
1640057720000|2021-12-21 03:35:20|1465.12|1449.12|1465.9|1449.9|1465.9|1449.9|1465|1449|4
1640057730000|2021-12-21 03:35:30|1465.92|1449.92|1466|1450|1466|1450|1465.65|1449.65|5
1640057740000|2021-12-21 03:35:40|1465.79|1449.79|1465.5|1449.5|1465.79|1449.79|1465.5|1449.5|2
1640057750000|2021-12-21 03:35:50|1465.9|1449.9|1466|1450|1466|1450|1465.9|1449.9|2
1640057760000|2021-12-21 03:36:00|1465.72|1449.72|1466|1450|1466|1450|1465.5|1449.5|8
1640057770000|2021-12-21 03:36:10|1465.9|1449.9|1466.12|1450.12|1466.12|1450.12|1465.9|1449.9|13
1640057780000|2021-12-21 03:36:20|1466|1450|1465.5|1449.5|1466|1450|1465.5|1449.5|2
1640057790000|2021-12-21 03:36:30|1465.24|1449.24|1465.79|1449.79|1465.79|1449.79|1465.24|1449.24|3
1640057800000|2021-12-21 03:36:40|1466|1450|1467|1451|1467.24|1451.24|1466|1450|6
1640057810000|2021-12-21 03:36:50|1467.05|1451.05|1466.62|1450.62|1467.05|1451.05|1466.62|1450.62|7
1640057820000|2021-12-21 03:37:00|1466.83|1450.83|1466.5|1450.5|1467.12|1451.12|1466.5|1450.5|3
1640057830000|2021-12-21 03:37:10|1466.62|1450.62|1466.5|1450.5|1466.62|1450.62|1466.24|1450.24|11
1640057840000|2021-12-21 03:37:20|1466|1450|1464|1448|1466|1450|1464|1448|4
1640057860000|2021-12-21 03:37:40|1464.29|1448.29|1464.04|1448.04|1465|1449|1464.04|1448.04|5
1640057870000|2021-12-21 03:37:50|1464.1|1448.1|1463.5|1447.5|1464.1|1448.1|1463.5|1447.5|8
1640057880000|2021-12-21 03:38:00|1463.9|1447.9|1463.5|1447.5|1464|1448|1463.5|1447.5|4
1640057890000|2021-12-21 03:38:10|1463.45|1447.45|1463.49|1447.49|1463.5|1447.5|1463.3|1447.3|4
1640057900000|2021-12-21 03:38:20|1463.3|1447.3|1464.1|1448.1|1464.1|1448.1|1463.3|1447.3|3
1640057910000|2021-12-21 03:38:30|1464.5|1448.5|1464.5|1448.5|1464.5|1448.5|1464.1|1448.1|3
1640057920000|2021-12-21 03:38:40|1464.45|1448.45|1464|1448|1464.45|1448.45|1464|1448|2
1640057930000|2021-12-21 03:38:50|1464.18|1448.18|1464|1448|1464.35|1448.35|1464|1448|3
1640057940000|2021-12-21 03:39:00|1464.09|1448.09|1464|1448|1464.15|1448.15|1464|1448|3
1640057960000|2021-12-21 03:39:20|1463.92|1447.92|1463.5|1447.5|1463.92|1447.92|1463.5|1447.5|2
1640057980000|2021-12-21 03:39:40|1463.9|1447.9|1463.5|1447.5|1464|1448|1463.5|1447.5|5
1640057990000|2021-12-21 03:39:50|1463.44|1447.44|1463.5|1447.5|1463.5|1447.5|1463.41|1447.41|8
1640058000000|2021-12-21 03:40:00|1463.3|1447.3|1463.06|1447.06|1463.3|1447.3|1463.05|1447.05|4
1640058020000|2021-12-21 03:40:20|1463.35|1447.35|1462.55|1446.55|1463.35|1447.35|1462.55|1446.55|2
1640058040000|2021-12-21 03:40:40|1462.8|1446.8|1463.05|1447.05|1463.05|1447.05|1462.8|1446.8|4
1640058050000|2021-12-21 03:40:50|1462.84|1446.84|1462.55|1446.55|1463.06|1447.06|1462.55|1446.55|9
1640058060000|2021-12-21 03:41:00|1462.84|1446.84|1463.12|1447.12|1463.12|1447.12|1462.56|1446.56|8
1640058070000|2021-12-21 03:41:10|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1463.35|1447.35|1
1640058080000|2021-12-21 03:41:20|1463.07|1447.07|1463.45|1447.45|1463.45|1447.45|1462.77|1446.77|10
1640058090000|2021-12-21 03:41:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640058100000|2021-12-21 03:41:40|1463.57|1447.57|1463.5|1447.5|1463.57|1447.57|1463.5|1447.5|2
1640058110000|2021-12-21 03:41:50|1464.45|1448.45|1463.95|1447.95|1464.45|1448.45|1463.95|1447.95|5
1640058120000|2021-12-21 03:42:00|1464.35|1448.35|1463.93|1447.93|1464.35|1448.35|1463.93|1447.93|3
1640058140000|2021-12-21 03:42:20|1463.6|1447.6|1463.6|1447.6|1463.6|1447.6|1463.6|1447.6|1
1640058150000|2021-12-21 03:42:30|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1463.5|1447.5|1
1640058190000|2021-12-21 03:43:10|1463.05|1447.05|1462|1446|1463.05|1447.05|1462|1446|7
1640058210000|2021-12-21 03:43:30|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1461.5|1445.5|1
1640058230000|2021-12-21 03:43:50|1461.1|1445.1|1461.88|1445.88|1461.88|1445.88|1461.1|1445.1|4
1640058240000|2021-12-21 03:44:00|1461.5|1445.5|1461.75|1445.75|1461.88|1445.88|1461.5|1445.5|4
1640058250000|2021-12-21 03:44:10|1462|1446|1462.75|1446.75|1462.85|1446.85|1462|1446|9
1640058260000|2021-12-21 03:44:20|1462.69|1446.69|1462.69|1446.69|1462.69|1446.69|1462.69|1446.69|1
1640058270000|2021-12-21 03:44:30|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640058280000|2021-12-21 03:44:40|1462.25|1446.25|1462.25|1446.25|1462.25|1446.25|1462|1446|3
1640058290000|2021-12-21 03:44:50|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1462.5|1446.5|1
1640058300000|2021-12-21 03:45:00|1462.61|1446.61|1462.5|1446.5|1462.61|1446.61|1462.5|1446.5|2
1640058310000|2021-12-21 03:45:10|1462.6|1446.6|1462.5|1446.5|1462.6|1446.6|1462.5|1446.5|2
1640058320000|2021-12-21 03:45:20|1463|1447|1463|1447|1463|1447|1462.79|1446.79|3
1640058330000|2021-12-21 03:45:30|1462.79|1446.79|1462.5|1446.5|1462.79|1446.79|1462.5|1446.5|2
1640058340000|2021-12-21 03:45:40|1462.79|1446.79|1463.2|1447.2|1463.2|1447.2|1462.79|1446.79|3
1640058360000|2021-12-21 03:46:00|1463|1447|1463.4|1447.4|1463.4|1447.4|1463|1447|3
1640058370000|2021-12-21 03:46:10|1463.62|1447.62|1464.3|1448.3|1464.3|1448.3|1463.62|1447.62|2
1640058380000|2021-12-21 03:46:20|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1463.9|1447.9|1
1640058390000|2021-12-21 03:46:30|1463.92|1447.92|1465|1449|1465.3|1449.3|1463.92|1447.92|12
1640058400000|2021-12-21 03:46:40|1464.9|1448.9|1464.9|1448.9|1465.1|1449.1|1464.5|1448.5|6
1640058420000|2021-12-21 03:47:00|1464.5|1448.5|1464.5|1448.5|1464.9|1448.9|1464.5|1448.5|3
1640058430000|2021-12-21 03:47:10|1464.9|1448.9|1465.45|1449.45|1465.45|1449.45|1464.9|1448.9|3
1640058440000|2021-12-21 03:47:20|1465.5|1449.5|1466.3|1450.3|1466.3|1450.3|1465.5|1449.5|4
1640058450000|2021-12-21 03:47:30|1466.45|1450.45|1466.4|1450.4|1466.45|1450.45|1466.4|1450.4|2
1640058460000|2021-12-21 03:47:40|1466.5|1450.5|1466.4|1450.4|1466.5|1450.5|1466.4|1450.4|2
1640058480000|2021-12-21 03:48:00|1466.45|1450.45|1466.45|1450.45|1466.45|1450.45|1466.45|1450.45|1
1640058490000|2021-12-21 03:48:10|1466.5|1450.5|1465|1449|1466.5|1450.5|1465|1449|6
1640058500000|2021-12-21 03:48:20|1465.32|1449.32|1465|1449|1465.5|1449.5|1465|1449|5
1640058510000|2021-12-21 03:48:30|1465.25|1449.25|1466|1450|1466|1450|1465.25|1449.25|10
1640058520000|2021-12-21 03:48:40|1465.79|1449.79|1465.94|1449.94|1465.94|1449.94|1465.5|1449.5|8
1640058530000|2021-12-21 03:48:50|1466|1450|1466|1450|1466|1450|1466|1450|1
1640058540000|2021-12-21 03:49:00|1465.5|1449.5|1465.5|1449.5|1465.5|1449.5|1465.25|1449.25|5
1640058550000|2021-12-21 03:49:10|1465|1449|1465|1449|1465|1449|1465|1449|1
1640058560000|2021-12-21 03:49:20|1464.9|1448.9|1464.9|1448.9|1464.9|1448.9|1464.5|1448.5|7
1640058570000|2021-12-21 03:49:30|1464.5|1448.5|1464.9|1448.9|1465.25|1449.25|1464.5|1448.5|13
1640058580000|2021-12-21 03:49:40|1464.5|1448.5|1465|1449|1465.35|1449.35|1464.5|1448.5|9
1640058600000|2021-12-21 03:50:00|1465.35|1449.35|1465.35|1449.35|1465.35|1449.35|1465.35|1449.35|1
1640058610000|2021-12-21 03:50:10|1465.45|1449.45|1465.5|1449.5|1465.5|1449.5|1465.45|1449.45|2
1640058640000|2021-12-21 03:50:40|1465.4|1449.4|1465.4|1449.4|1465.4|1449.4|1465.4|1449.4|1
1640058660000|2021-12-21 03:51:00|1465.5|1449.5|1465.75|1449.75|1465.75|1449.75|1465.5|1449.5|3
1640058670000|2021-12-21 03:51:10|1466.25|1450.25|1467|1451|1467|1451|1466.25|1450.25|4
1640058680000|2021-12-21 03:51:20|1467.5|1451.5|1467.25|1451.25|1468.25|1452.25|1467.25|1451.25|7
1640058690000|2021-12-21 03:51:30|1467.13|1451.13|1467.75|1451.75|1467.8|1451.8|1467.13|1451.13|11
1640058700000|2021-12-21 03:51:40|1468|1452|1467.75|1451.75|1468|1452|1467.5|1451.5|15
1640058710000|2021-12-21 03:51:50|1467.5|1451.5|1467.5|1451.5|1468.1|1452.1|1467.5|1451.5|9
1640058720000|2021-12-21 03:52:00|1467.1|1451.1|1473.33|1457.33|1473.33|1457.33|1467.1|1451.1|18
1640058730000|2021-12-21 03:52:10|1473.37|1457.37|1476.13|1460.13|1476.13|1460.13|1473.37|1457.37|18
1640058740000|2021-12-21 03:52:20|1476.43|1460.43|1476.5|1460.5|1477.45|1461.45|1475.75|1459.75|25
1640058750000|2021-12-21 03:52:30|1475.5|1459.5|1475.5|1459.5|1476|1460|1475.2|1459.2|12
1640058760000|2021-12-21 03:52:40|1475.79|1459.79|1475.48|1459.48|1476.3|1460.3|1475.24|1459.24|18
1640058770000|2021-12-21 03:52:50|1475.5|1459.5|1476.65|1460.65|1476.69|1460.69|1475.5|1459.5|9
1640058780000|2021-12-21 03:53:00|1477.5|1461.5|1476.75|1460.75|1477.5|1461.5|1476.75|1460.75|5
1640058790000|2021-12-21 03:53:10|1476.5|1460.5|1476.72|1460.72|1476.72|1460.72|1476.5|1460.5|4
1640058800000|2021-12-21 03:53:20|1476.65|1460.65|1476|1460|1477|1461|1476|1460|14
1640058810000|2021-12-21 03:53:30|1476.22|1460.22|1476.35|1460.35|1476.35|1460.35|1476|1460|5
1640058820000|2021-12-21 03:53:40|1476|1460|1476|1460|1476.1|1460.1|1475.7|1459.7|5
1640058830000|2021-12-21 03:53:50|1475.92|1459.92|1475.5|1459.5|1476|1460|1475.5|1459.5|10
1640058840000|2021-12-21 03:54:00|1475.75|1459.75|1476.9|1460.9|1476.9|1460.9|1475.72|1459.72|16
1640058850000|2021-12-21 03:54:10|1476.5|1460.5|1477.5|1461.5|1478.14|1462.14|1476.5|1460.5|7
1640058860000|2021-12-21 03:54:20|1477.62|1461.62|1477|1461|1477.62|1461.62|1477|1461|7
1640058870000|2021-12-21 03:54:30|1477.3|1461.3|1477|1461|1477.3|1461.3|1477|1461|3
1640058880000|2021-12-21 03:54:40|1476.89|1460.89|1476.5|1460.5|1477|1461|1476.5|1460.5|3
1640058890000|2021-12-21 03:54:50|1476.72|1460.72|1476.75|1460.75|1477|1461|1476.48|1460.48|12
1640058900000|2021-12-21 03:55:00|1476.5|1460.5|1476.23|1460.23|1476.75|1460.75|1476.23|1460.23|10
1640058910000|2021-12-21 03:55:10|1476.48|1460.48|1477.06|1461.06|1477.06|1461.06|1476.48|1460.48|15
1640058920000|2021-12-21 03:55:20|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1
1640058940000|2021-12-21 03:55:40|1477.7|1461.7|1477.5|1461.5|1477.7|1461.7|1477.5|1461.5|2
1640058960000|2021-12-21 03:56:00|1477.16|1461.16|1477.74|1461.74|1477.74|1461.74|1477.16|1461.16|3
1640058970000|2021-12-21 03:56:10|1478.36|1462.36|1479.25|1463.25|1479.25|1463.25|1478.05|1462.05|12
1640058980000|2021-12-21 03:56:20|1479.54|1463.54|1478.5|1462.5|1479.54|1463.54|1478.5|1462.5|4
1640058990000|2021-12-21 03:56:30|1478.41|1462.41|1477.6|1461.6|1478.41|1462.41|1477.6|1461.6|2
1640059000000|2021-12-21 03:56:40|1477.5|1461.5|1476.75|1460.75|1477.5|1461.5|1476.5|1460.5|5
1640059010000|2021-12-21 03:56:50|1476.92|1460.92|1477.5|1461.5|1478|1462|1476.92|1460.92|5
1640059020000|2021-12-21 03:57:00|1478|1462|1477.5|1461.5|1478|1462|1477|1461|7
1640059030000|2021-12-21 03:57:10|1477.29|1461.29|1476.5|1460.5|1477.5|1461.5|1476.5|1460.5|9
1640059040000|2021-12-21 03:57:20|1476.09|1460.09|1475.5|1459.5|1476.09|1460.09|1475.5|1459.5|3
1640059050000|2021-12-21 03:57:30|1475.1|1459.1|1475.5|1459.5|1475.5|1459.5|1474.8|1458.8|5
1640059060000|2021-12-21 03:57:40|1475.1|1459.1|1475.5|1459.5|1475.5|1459.5|1474.99|1458.99|10
1640059070000|2021-12-21 03:57:50|1475.1|1459.1|1474.6|1458.6|1475.5|1459.5|1474.6|1458.6|11
1640059080000|2021-12-21 03:58:00|1475|1459|1475|1459|1475.07|1459.07|1475|1459|3
1640059090000|2021-12-21 03:58:10|1475.05|1459.05|1475.5|1459.5|1475.5|1459.5|1475|1459|3
1640059100000|2021-12-21 03:58:20|1475.3|1459.3|1474.65|1458.65|1475.3|1459.3|1474.65|1458.65|2
1640059120000|2021-12-21 03:58:40|1474.75|1458.75|1474.5|1458.5|1475.42|1459.42|1474.5|1458.5|5
1640059140000|2021-12-21 03:59:00|1474|1458|1473.8|1457.8|1474.32|1458.32|1473.8|1457.8|6
1640059150000|2021-12-21 03:59:10|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1473.5|1457.5|1
1640059170000|2021-12-21 03:59:30|1473.72|1457.72|1473.82|1457.82|1474.1|1458.1|1473.72|1457.72|3
1640059180000|2021-12-21 03:59:40|1473.5|1457.5|1474|1458|1474|1458|1473.5|1457.5|4
1640059190000|2021-12-21 03:59:50|1474.3|1458.3|1474|1458|1474.3|1458.3|1474|1458|2
1640059200000|2021-12-21 04:00:00|1474.35|1458.35|1475.82|1459.82|1475.85|1459.85|1474.35|1458.35|10
1640059210000|2021-12-21 04:00:10|1475.97|1459.97|1475.92|1459.92|1476.05|1460.05|1475.5|1459.5|10
1640059220000|2021-12-21 04:00:20|1476|1460|1477.15|1461.15|1477.15|1461.15|1475.5|1459.5|11
1640059230000|2021-12-21 04:00:30|1477|1461|1477.13|1461.13|1477.13|1461.13|1476.75|1460.75|4
1640059240000|2021-12-21 04:00:40|1476.75|1460.75|1477.5|1461.5|1477.59|1461.59|1476.75|1460.75|7
1640059250000|2021-12-21 04:00:50|1477|1461|1477|1461|1477.35|1461.35|1477|1461|5
1640059270000|2021-12-21 04:01:10|1477.09|1461.09|1477.69|1461.69|1477.69|1461.69|1477|1461|10
1640059280000|2021-12-21 04:01:20|1477.59|1461.59|1479.26|1463.26|1479.26|1463.26|1477.59|1461.59|13
1640059290000|2021-12-21 04:01:30|1479|1463|1479.02|1463.02|1479.47|1463.47|1478.99|1462.99|5
1640059300000|2021-12-21 04:01:40|1478.5|1462.5|1478.15|1462.15|1478.5|1462.5|1478|1462|4
1640059310000|2021-12-21 04:01:50|1478|1462|1477.98|1461.98|1478.1|1462.1|1477.92|1461.92|6
1640059320000|2021-12-21 04:02:00|1478.1|1462.1|1478|1462|1478.1|1462.1|1477.92|1461.92|5
1640059330000|2021-12-21 04:02:10|1478.5|1462.5|1478.5|1462.5|1478.57|1462.57|1478.5|1462.5|3
1640059340000|2021-12-21 04:02:20|1478.95|1462.95|1478.95|1462.95|1478.95|1462.95|1478.95|1462.95|1
1640059350000|2021-12-21 04:02:30|1479.47|1463.47|1479.54|1463.54|1479.64|1463.64|1479.47|1463.47|9
1640059360000|2021-12-21 04:02:40|1479.53|1463.53|1481|1465|1481.39|1465.39|1479.5|1463.5|13
1640059370000|2021-12-21 04:02:50|1481.13|1465.13|1481|1465|1481.13|1465.13|1481|1465|2
1640059380000|2021-12-21 04:03:00|1480.92|1464.92|1481|1465|1481|1465|1480.5|1464.5|9
1640059390000|2021-12-21 04:03:10|1480.92|1464.92|1482|1466|1482|1466|1480.5|1464.5|10
1640059400000|2021-12-21 04:03:20|1482.1|1466.1|1481.92|1465.92|1482.1|1466.1|1481.92|1465.92|2
1640059410000|2021-12-21 04:03:30|1481.5|1465.5|1480.5|1464.5|1481.5|1465.5|1480.5|1464.5|12
1640059420000|2021-12-21 04:03:40|1480.9|1464.9|1480.5|1464.5|1481|1465|1480.5|1464.5|11
1640059430000|2021-12-21 04:03:50|1480|1464|1480|1464|1480.07|1464.07|1480|1464|3
1640059440000|2021-12-21 04:04:00|1479.5|1463.5|1480.4|1464.4|1480.4|1464.4|1479.5|1463.5|9
1640059450000|2021-12-21 04:04:10|1480.07|1464.07|1480|1464|1480.35|1464.35|1479.65|1463.65|6
1640059460000|2021-12-21 04:04:20|1479.4|1463.4|1479.4|1463.4|1479.75|1463.75|1479.4|1463.4|7
1640059480000|2021-12-21 04:04:40|1478.55|1462.55|1478.95|1462.95|1479.05|1463.05|1478.55|1462.55|9
1640059490000|2021-12-21 04:04:50|1479.05|1463.05|1478.52|1462.52|1479.25|1463.25|1478.52|1462.52|12
1640059500000|2021-12-21 04:05:00|1478.55|1462.55|1478.29|1462.29|1478.55|1462.55|1478|1462|7
1640059510000|2021-12-21 04:05:10|1478.5|1462.5|1478.5|1462.5|1478.5|1462.5|1478.05|1462.05|7
1640059520000|2021-12-21 04:05:20|1478.69|1462.69|1478.5|1462.5|1478.72|1462.72|1478.5|1462.5|14
1640059530000|2021-12-21 04:05:30|1478.69|1462.69|1479.9|1463.9|1480|1464|1478.5|1462.5|12
1640059540000|2021-12-21 04:05:40|1479.94|1463.94|1481|1465|1481.1|1465.1|1479.94|1463.94|7
1640059550000|2021-12-21 04:05:50|1481.09|1465.09|1480.19|1464.19|1481.09|1465.09|1480|1464|9
1640059560000|2021-12-21 04:06:00|1480|1464|1478.97|1462.97|1480.19|1464.19|1478.97|1462.97|10
1640059570000|2021-12-21 04:06:10|1478.92|1462.92|1478.5|1462.5|1478.92|1462.92|1478.5|1462.5|4
1640059580000|2021-12-21 04:06:20|1478.3|1462.3|1478.72|1462.72|1478.95|1462.95|1478.3|1462.3|5
1640059590000|2021-12-21 04:06:30|1478.5|1462.5|1478.72|1462.72|1478.72|1462.72|1478.5|1462.5|2
1640059600000|2021-12-21 04:06:40|1479|1463|1478|1462|1479|1463|1478|1462|3
1640059610000|2021-12-21 04:06:50|1477.5|1461.5|1475.92|1459.92|1477.5|1461.5|1475.92|1459.92|8
1640059620000|2021-12-21 04:07:00|1475.79|1459.79|1475.79|1459.79|1476|1460|1475.5|1459.5|11
1640059630000|2021-12-21 04:07:10|1475.5|1459.5|1476|1460|1476|1460|1475.5|1459.5|9
1640059640000|2021-12-21 04:07:20|1475.5|1459.5|1475.79|1459.79|1476|1460|1475.5|1459.5|4
1640059650000|2021-12-21 04:07:30|1475.5|1459.5|1476|1460|1476.15|1460.15|1475.5|1459.5|6
1640059660000|2021-12-21 04:07:40|1475.79|1459.79|1477.5|1461.5|1477.5|1461.5|1475.79|1459.79|5
1640059670000|2021-12-21 04:07:50|1477.75|1461.75|1477.9|1461.9|1477.9|1461.9|1477.45|1461.45|7
1640059680000|2021-12-21 04:08:00|1477.79|1461.79|1478|1462|1478|1462|1477.5|1461.5|5
1640059690000|2021-12-21 04:08:10|1478.5|1462.5|1479|1463|1479.45|1463.45|1478.5|1462.5|4
1640059700000|2021-12-21 04:08:20|1478.55|1462.55|1478.79|1462.79|1479|1463|1478|1462|11
1640059710000|2021-12-21 04:08:30|1478.72|1462.72|1478|1462|1478.72|1462.72|1478|1462|8
1640059720000|2021-12-21 04:08:40|1477.79|1461.79|1478|1462|1478|1462|1477.41|1461.41|13
1640059730000|2021-12-21 04:08:50|1477.85|1461.85|1477.5|1461.5|1477.9|1461.9|1477.41|1461.41|16
1640059740000|2021-12-21 04:09:00|1477.79|1461.79|1479.4|1463.4|1479.94|1463.94|1477.5|1461.5|14
1640059750000|2021-12-21 04:09:10|1479.22|1463.22|1480.96|1464.96|1481.09|1465.09|1479.22|1463.22|8
1640059760000|2021-12-21 04:09:20|1480.78|1464.78|1482|1466|1482|1466|1480.5|1464.5|7
1640059770000|2021-12-21 04:09:30|1482.28|1466.28|1482.12|1466.12|1482.28|1466.28|1482.12|1466.12|2
1640059780000|2021-12-21 04:09:40|1482.19|1466.19|1482|1466|1482.19|1466.19|1481.92|1465.92|4
1640059800000|2021-12-21 04:10:00|1482.4|1466.4|1482|1466|1482.4|1466.4|1482|1466|2
1640059810000|2021-12-21 04:10:10|1482.09|1466.09|1483.82|1467.82|1484.4|1468.4|1482.09|1466.09|12
1640059820000|2021-12-21 04:10:20|1484.02|1468.02|1484.15|1468.15|1484.44|1468.44|1483.69|1467.69|8
1640059830000|2021-12-21 04:10:30|1484.44|1468.44|1484.34|1468.34|1484.44|1468.44|1484.33|1468.33|3
1640059840000|2021-12-21 04:10:40|1484.19|1468.19|1483.69|1467.69|1484.19|1468.19|1482.64|1466.64|11
1640059850000|2021-12-21 04:10:50|1482.7|1466.7|1483.42|1467.42|1483.5|1467.5|1482.7|1466.7|10
1640059860000|2021-12-21 04:11:00|1483|1467|1483.32|1467.32|1483.5|1467.5|1482.7|1466.7|12
1640059870000|2021-12-21 04:11:10|1483|1467|1483.69|1467.69|1483.69|1467.69|1482.75|1466.75|14
1640059880000|2021-12-21 04:11:20|1484|1468|1483.97|1467.97|1484|1468|1483.5|1467.5|8
1640059890000|2021-12-21 04:11:30|1483.65|1467.65|1483.5|1467.5|1484.01|1468.01|1483.35|1467.35|11
1640059900000|2021-12-21 04:11:40|1483.79|1467.79|1483.92|1467.92|1483.92|1467.92|1483.35|1467.35|10
1640059910000|2021-12-21 04:11:50|1484.11|1468.11|1485.5|1469.5|1487|1471|1484.11|1468.11|15
1640059920000|2021-12-21 04:12:00|1485.82|1469.82|1485|1469|1486.17|1470.17|1485|1469|9
1640059930000|2021-12-21 04:12:10|1484.5|1468.5|1485|1469|1485|1469|1484|1468|11
1640059940000|2021-12-21 04:12:20|1484.92|1468.92|1485|1469|1485.4|1469.4|1484.81|1468.81|5
1640059950000|2021-12-21 04:12:30|1484.89|1468.89|1484.28|1468.28|1485.05|1469.05|1484.28|1468.28|13
1640059960000|2021-12-21 04:12:40|1484.56|1468.56|1485|1469|1485|1469|1484.5|1468.5|8
1640059970000|2021-12-21 04:12:50|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640059980000|2021-12-21 04:13:00|1485.79|1469.79|1485.5|1469.5|1486|1470|1485.38|1469.38|13
1640059990000|2021-12-21 04:13:10|1485.31|1469.31|1484.92|1468.92|1485.31|1469.31|1484.5|1468.5|9
1640060000000|2021-12-21 04:13:20|1485|1469|1484.92|1468.92|1485|1469|1484.92|1468.92|2
1640060010000|2021-12-21 04:13:30|1485.07|1469.07|1485|1469|1485.72|1469.72|1485|1469|8
1640060020000|2021-12-21 04:13:40|1485.12|1469.12|1485.19|1469.19|1485.95|1469.95|1485|1469|10
1640060030000|2021-12-21 04:13:50|1485|1469|1485.19|1469.19|1485.69|1469.69|1485|1469|5
1640060040000|2021-12-21 04:14:00|1485|1469|1485|1469|1485.5|1469.5|1485|1469|9
1640060050000|2021-12-21 04:14:10|1485.4|1469.4|1485.1|1469.1|1485.4|1469.4|1485|1469|6
1640060060000|2021-12-21 04:14:20|1485|1469|1485.2|1469.2|1485.2|1469.2|1485|1469|2
1640060070000|2021-12-21 04:14:30|1485|1469|1483.97|1467.97|1485|1469|1483.97|1467.97|5
1640060080000|2021-12-21 04:14:40|1483.65|1467.65|1483.79|1467.79|1483.82|1467.82|1483.5|1467.5|4
1640060090000|2021-12-21 04:14:50|1483.5|1467.5|1483.5|1467.5|1484|1468|1483.5|1467.5|8
1640060100000|2021-12-21 04:15:00|1483.72|1467.72|1483.75|1467.75|1484|1468|1483.5|1467.5|8
1640060110000|2021-12-21 04:15:10|1483.5|1467.5|1486|1470|1486|1470|1483.5|1467.5|20
1640060120000|2021-12-21 04:15:20|1485.5|1469.5|1485.75|1469.75|1486|1470|1485.25|1469.25|17
1640060130000|2021-12-21 04:15:30|1485.5|1469.5|1485.5|1469.5|1486|1470|1485.5|1469.5|10
1640060140000|2021-12-21 04:15:40|1485.9|1469.9|1486|1470|1486.75|1470.75|1485.35|1469.35|12
1640060150000|2021-12-21 04:15:50|1486.29|1470.29|1487.2|1471.2|1487.2|1471.2|1486|1470|9
1640060160000|2021-12-21 04:16:00|1487|1471|1486|1470|1487|1471|1485.93|1469.93|10
1640060180000|2021-12-21 04:16:20|1486.15|1470.15|1485.5|1469.5|1486.35|1470.35|1485.38|1469.38|7
1640060190000|2021-12-21 04:16:30|1486|1470|1486.05|1470.05|1486.05|1470.05|1485.5|1469.5|8
1640060200000|2021-12-21 04:16:40|1485.77|1469.77|1486|1470|1486.2|1470.2|1485.72|1469.72|6
1640060210000|2021-12-21 04:16:50|1485.9|1469.9|1485.75|1469.75|1485.9|1469.9|1485.4|1469.4|5
1640060230000|2021-12-21 04:17:10|1485.79|1469.79|1485.82|1469.82|1486|1470|1485.5|1469.5|8
1640060240000|2021-12-21 04:17:20|1485.5|1469.5|1486.5|1470.5|1487.2|1471.2|1485.5|1469.5|13
1640060250000|2021-12-21 04:17:30|1486.9|1470.9|1486.22|1470.22|1486.9|1470.9|1486|1470|14
1640060260000|2021-12-21 04:17:40|1486.72|1470.72|1485.5|1469.5|1486.72|1470.72|1485.38|1469.38|7
1640060270000|2021-12-21 04:17:50|1485.05|1469.05|1484.5|1468.5|1485.05|1469.05|1484.1|1468.1|5
1640060280000|2021-12-21 04:18:00|1484.15|1468.15|1484.15|1468.15|1484.15|1468.15|1483.65|1467.65|9
1640060290000|2021-12-21 04:18:10|1483.94|1467.94|1483.36|1467.36|1483.94|1467.94|1483.36|1467.36|12
1640060300000|2021-12-21 04:18:20|1483.26|1467.26|1484|1468|1484|1468|1482.76|1466.76|8
1640060310000|2021-12-21 04:18:30|1483.82|1467.82|1483.53|1467.53|1484|1468|1483.52|1467.52|9
1640060320000|2021-12-21 04:18:40|1483.89|1467.89|1483.27|1467.27|1483.89|1467.89|1483.27|1467.27|8
1640060330000|2021-12-21 04:18:50|1483.26|1467.26|1483.27|1467.27|1483.28|1467.28|1483.26|1467.26|4
1640060340000|2021-12-21 04:19:00|1483.25|1467.25|1483.82|1467.82|1483.82|1467.82|1483.25|1467.25|10
1640060350000|2021-12-21 04:19:10|1483.79|1467.79|1484.54|1468.54|1484.84|1468.84|1483.79|1467.79|8
1640060360000|2021-12-21 04:19:20|1484.79|1468.79|1484.92|1468.92|1485.15|1469.15|1484.79|1468.79|6
1640060380000|2021-12-21 04:19:40|1484.97|1468.97|1484.92|1468.92|1484.97|1468.97|1484.92|1468.92|2
1640060390000|2021-12-21 04:19:50|1485.13|1469.13|1485.13|1469.13|1485.13|1469.13|1485.13|1469.13|1
1640060400000|2021-12-21 04:20:00|1485.25|1469.25|1485|1469|1485.25|1469.25|1485|1469|2
1640060410000|2021-12-21 04:20:10|1484.9|1468.9|1484.79|1468.79|1485|1469|1484.29|1468.29|12
1640060420000|2021-12-21 04:20:20|1485|1469|1484.9|1468.9|1485|1469|1484.5|1468.5|4
1640060430000|2021-12-21 04:20:30|1484.92|1468.92|1484.92|1468.92|1484.92|1468.92|1484.92|1468.92|1
1640060440000|2021-12-21 04:20:40|1485.25|1469.25|1488.09|1472.09|1488.36|1472.36|1485|1469|24
1640060450000|2021-12-21 04:20:50|1488.37|1472.37|1487.5|1471.5|1488.37|1472.37|1487.5|1471.5|11
1640060460000|2021-12-21 04:21:00|1488|1472|1488.01|1472.01|1488.23|1472.23|1487.73|1471.73|8
1640060470000|2021-12-21 04:21:10|1487.73|1471.73|1488.17|1472.17|1488.17|1472.17|1487.5|1471.5|7
1640060480000|2021-12-21 04:21:20|1488.35|1472.35|1488.23|1472.23|1488.35|1472.35|1488.23|1472.23|3
1640060490000|2021-12-21 04:21:30|1488.5|1472.5|1488.4|1472.4|1488.5|1472.5|1488.4|1472.4|2
1640060500000|2021-12-21 04:21:40|1488.5|1472.5|1488.35|1472.35|1488.5|1472.5|1488.35|1472.35|4
1640060510000|2021-12-21 04:21:50|1488.26|1472.26|1488.45|1472.45|1488.5|1472.5|1488.23|1472.23|5
1640060520000|2021-12-21 04:22:00|1488.27|1472.27|1488.5|1472.5|1488.5|1472.5|1488.14|1472.14|5
1640060530000|2021-12-21 04:22:10|1488.7|1472.7|1488.5|1472.5|1488.7|1472.7|1488.5|1472.5|2
1640060540000|2021-12-21 04:22:20|1488.75|1472.75|1489.4|1473.4|1489.4|1473.4|1488.75|1472.75|3
1640060550000|2021-12-21 04:22:30|1489.35|1473.35|1489.35|1473.35|1489.35|1473.35|1489.35|1473.35|1
1640060560000|2021-12-21 04:22:40|1489.41|1473.41|1489.48|1473.48|1489.48|1473.48|1489.4|1473.4|3
1640060570000|2021-12-21 04:22:50|1489.81|1473.81|1489.5|1473.5|1490.22|1474.22|1489.5|1473.5|9
1640060580000|2021-12-21 04:23:00|1489.92|1473.92|1489.81|1473.81|1489.92|1473.92|1489.5|1473.5|12
1640060590000|2021-12-21 04:23:10|1489.5|1473.5|1491.89|1475.89|1492.25|1476.25|1489.5|1473.5|18
1640060600000|2021-12-21 04:23:20|1491.25|1475.25|1495.69|1479.69|1495.69|1479.69|1491|1475|28
1640060610000|2021-12-21 04:23:30|1495.5|1479.5|1495.31|1479.31|1495.51|1479.51|1495.25|1479.25|12
1640060620000|2021-12-21 04:23:40|1495.25|1479.25|1495|1479|1495.25|1479.25|1494.5|1478.5|5
1640060630000|2021-12-21 04:23:50|1494.85|1478.85|1494.62|1478.62|1494.85|1478.85|1494.04|1478.04|8
1640060640000|2021-12-21 04:24:00|1494.33|1478.33|1495.62|1479.62|1496.17|1480.17|1494.33|1478.33|13
1640060650000|2021-12-21 04:24:10|1496.19|1480.19|1496.5|1480.5|1496.78|1480.78|1496.19|1480.19|12
1640060660000|2021-12-21 04:24:20|1496.21|1480.21|1496.11|1480.11|1496.21|1480.21|1496.09|1480.09|4
1640060670000|2021-12-21 04:24:30|1496.07|1480.07|1496.05|1480.05|1496.07|1480.07|1495.92|1479.92|8
1640060680000|2021-12-21 04:24:40|1495.82|1479.82|1497.22|1481.22|1497.3|1481.3|1495.5|1479.5|15
1640060690000|2021-12-21 04:24:50|1496.8|1480.8|1497.5|1481.5|1497.5|1481.5|1496.67|1480.67|6
1640060700000|2021-12-21 04:25:00|1497.2|1481.2|1499.2|1483.2|1499.2|1483.2|1497.2|1481.2|12
1640060710000|2021-12-21 04:25:10|1499.01|1483.01|1499.2|1483.2|1499.35|1483.35|1498.5|1482.5|12
1640060720000|2021-12-21 04:25:20|1499.5|1483.5|1499.5|1483.5|1499.56|1483.56|1499.5|1483.5|3
1640060730000|2021-12-21 04:25:30|1499.25|1483.25|1498.99|1482.99|1499.25|1483.25|1498.91|1482.91|6
1640060740000|2021-12-21 04:25:40|1498.75|1482.75|1498.99|1482.99|1498.99|1482.99|1498.49|1482.49|6
1640060750000|2021-12-21 04:25:50|1499|1483|1499.5|1483.5|1499.5|1483.5|1498.41|1482.41|16
1640060760000|2021-12-21 04:26:00|1499.16|1483.16|1499.3|1483.3|1499.62|1483.62|1499.16|1483.16|8
1640060770000|2021-12-21 04:26:10|1498.8|1482.8|1498.49|1482.49|1499.3|1483.3|1498.49|1482.49|7
1640060780000|2021-12-21 04:26:20|1498.99|1482.99|1499.1|1483.1|1499.1|1483.1|1498.5|1482.5|4
1640060790000|2021-12-21 04:26:30|1499.11|1483.11|1499.5|1483.5|1499.55|1483.55|1499.11|1483.11|4
1640060800000|2021-12-21 04:26:40|1499.24|1483.24|1499.5|1483.5|1499.5|1483.5|1499.23|1483.23|6
1640060810000|2021-12-21 04:26:50|1499.15|1483.15|1499.37|1483.37|1499.63|1483.63|1499.15|1483.15|5
1640060820000|2021-12-21 04:27:00|1499.45|1483.45|1499.08|1483.08|1499.45|1483.45|1498.66|1482.66|8
1640060830000|2021-12-21 04:27:10|1498.67|1482.67|1498.67|1482.67|1499.27|1483.27|1498.66|1482.66|8
1640060840000|2021-12-21 04:27:20|1499.08|1483.08|1498.56|1482.56|1499.26|1483.26|1498.56|1482.56|9
1640060850000|2021-12-21 04:27:30|1499.06|1483.06|1498.25|1482.25|1499.06|1483.06|1498.25|1482.25|5
1640060860000|2021-12-21 04:27:40|1497.75|1481.75|1499.17|1483.17|1499.35|1483.35|1497.75|1481.75|11
1640060870000|2021-12-21 04:27:50|1499.16|1483.16|1499.21|1483.21|1499.44|1483.44|1499.08|1483.08|9
1640060880000|2021-12-21 04:28:00|1499.16|1483.16|1499.5|1483.5|1499.5|1483.5|1498.92|1482.92|9
1640060890000|2021-12-21 04:28:10|1499.61|1483.61|1499.5|1483.5|1499.93|1483.93|1499.44|1483.44|7
1640060900000|2021-12-21 04:28:20|1499.93|1483.93|1499.93|1483.93|1499.93|1483.93|1499.39|1483.39|8
1640060910000|2021-12-21 04:28:30|1499.59|1483.59|1499.5|1483.5|1499.59|1483.59|1499.46|1483.46|3
1640060920000|2021-12-21 04:28:40|1499.23|1483.23|1498.5|1482.5|1499.23|1483.23|1498.5|1482.5|8
1640060930000|2021-12-21 04:28:50|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|2
1640060940000|2021-12-21 04:29:00|1498.27|1482.27|1498.25|1482.25|1498.5|1482.5|1497.92|1481.92|14
1640060950000|2021-12-21 04:29:10|1498.42|1482.42|1498.29|1482.29|1498.42|1482.42|1498|1482|6
1640060960000|2021-12-21 04:29:20|1498.32|1482.32|1498.25|1482.25|1498.32|1482.32|1498.25|1482.25|2
1640060970000|2021-12-21 04:29:30|1498.29|1482.29|1498|1482|1498.32|1482.32|1498|1482|3
1640060980000|2021-12-21 04:29:40|1497.5|1481.5|1497.13|1481.13|1497.5|1481.5|1497|1481|4
1640060990000|2021-12-21 04:29:50|1496.8|1480.8|1496.75|1480.75|1497|1481|1496.5|1480.5|9
1640061000000|2021-12-21 04:30:00|1496.82|1480.82|1498.23|1482.23|1498.56|1482.56|1496.5|1480.5|24
1640061010000|2021-12-21 04:30:10|1498.05|1482.05|1498.41|1482.41|1498.5|1482.5|1497.83|1481.83|17
1640061020000|2021-12-21 04:30:20|1498.5|1482.5|1498.65|1482.65|1499|1483|1498.35|1482.35|11
1640061030000|2021-12-21 04:30:30|1499|1483|1499.45|1483.45|1499.45|1483.45|1498.7|1482.7|8
1640061040000|2021-12-21 04:30:40|1498.99|1482.99|1498.49|1482.49|1498.99|1482.99|1498.43|1482.43|6
1640061050000|2021-12-21 04:30:50|1498.3|1482.3|1497.41|1481.41|1498.3|1482.3|1497.41|1481.41|10
1640061060000|2021-12-21 04:31:00|1497.91|1481.91|1499.5|1483.5|1499.5|1483.5|1497.7|1481.7|11
1640061070000|2021-12-21 04:31:10|1499|1483|1499|1483|1499|1483|1499|1483|1
1640061080000|2021-12-21 04:31:20|1498.95|1482.95|1498.82|1482.82|1498.95|1482.95|1498|1482|7
1640061090000|2021-12-21 04:31:30|1499|1483|1498.92|1482.92|1499.13|1483.13|1498.5|1482.5|8
1640061100000|2021-12-21 04:31:40|1499|1483|1499|1483|1499.25|1483.25|1498.82|1482.82|8
1640061110000|2021-12-21 04:31:50|1498.5|1482.5|1499|1483|1499|1483|1498.5|1482.5|3
1640061120000|2021-12-21 04:32:00|1498.75|1482.75|1498.75|1482.75|1499|1483|1498.5|1482.5|7
1640061130000|2021-12-21 04:32:10|1499.05|1483.05|1499.5|1483.5|1499.5|1483.5|1498.5|1482.5|13
1640061150000|2021-12-21 04:32:30|1499.44|1483.44|1499.5|1483.5|1499.5|1483.5|1499.44|1483.44|2
1640061160000|2021-12-21 04:32:40|1499.53|1483.53|1499.5|1483.5|1499.6|1483.6|1499.5|1483.5|4
1640061170000|2021-12-21 04:32:50|1499.59|1483.59|1499.5|1483.5|1499.59|1483.59|1499.5|1483.5|2
1640061180000|2021-12-21 04:33:00|1499.89|1483.89|1500|1484|1500|1484|1499.89|1483.89|2
1640061190000|2021-12-21 04:33:10|1499.97|1483.97|1501.11|1485.11|1501.5|1485.5|1499.97|1483.97|12
1640061200000|2021-12-21 04:33:20|1501.5|1485.5|1500.5|1484.5|1501.5|1485.5|1500.5|1484.5|10
1640061210000|2021-12-21 04:33:30|1500.92|1484.92|1501.13|1485.13|1501.13|1485.13|1500.92|1484.92|4
1640061220000|2021-12-21 04:33:40|1501|1485|1501|1485|1501|1485|1501|1485|1
1640061230000|2021-12-21 04:33:50|1500.86|1484.86|1501.05|1485.05|1501.05|1485.05|1500.5|1484.5|6
1640061240000|2021-12-21 04:34:00|1500.79|1484.79|1500.22|1484.22|1500.79|1484.79|1500.22|1484.22|5
1640061250000|2021-12-21 04:34:10|1500.42|1484.42|1500.5|1484.5|1500.5|1484.5|1500.42|1484.42|2
1640061260000|2021-12-21 04:34:20|1500.32|1484.32|1500.25|1484.25|1501|1485|1500.25|1484.25|7
1640061270000|2021-12-21 04:34:30|1500.44|1484.44|1500.9|1484.9|1500.9|1484.9|1500.25|1484.25|5
1640061280000|2021-12-21 04:34:40|1500.62|1484.62|1500.75|1484.75|1500.9|1484.9|1500.4|1484.4|12
1640061290000|2021-12-21 04:34:50|1500.5|1484.5|1501.69|1485.69|1501.69|1485.69|1500.5|1484.5|11
1640061300000|2021-12-21 04:35:00|1501.5|1485.5|1501.27|1485.27|1502.05|1486.05|1501.27|1485.27|16
1640061310000|2021-12-21 04:35:10|1501.35|1485.35|1501.69|1485.69|1501.7|1485.7|1501.2|1485.2|13
1640061320000|2021-12-21 04:35:20|1501.75|1485.75|1501.9|1485.9|1502.2|1486.2|1501.5|1485.5|7
1640061330000|2021-12-21 04:35:30|1502.15|1486.15|1501.5|1485.5|1502.15|1486.15|1501.18|1485.18|10
1640061340000|2021-12-21 04:35:40|1501.27|1485.27|1500.97|1484.97|1501.27|1485.27|1500.65|1484.65|12
1640061350000|2021-12-21 04:35:50|1501.15|1485.15|1501.15|1485.15|1501.35|1485.35|1500.97|1484.97|5
1640061370000|2021-12-21 04:36:10|1501.33|1485.33|1501.65|1485.65|1501.85|1485.85|1501.15|1485.15|13
1640061380000|2021-12-21 04:36:20|1501.15|1485.15|1501.15|1485.15|1501.65|1485.65|1501.15|1485.15|10
1640061390000|2021-12-21 04:36:30|1501.26|1485.26|1500.36|1484.36|1501.26|1485.26|1500.36|1484.36|5
1640061400000|2021-12-21 04:36:40|1500.5|1484.5|1499.52|1483.52|1500.5|1484.5|1499.52|1483.52|3
1640061410000|2021-12-21 04:36:50|1499.43|1483.43|1498.5|1482.5|1499.5|1483.5|1498.5|1482.5|5
1640061420000|2021-12-21 04:37:00|1498.9|1482.9|1499|1483|1499|1483|1498.9|1482.9|2
1640061430000|2021-12-21 04:37:10|1499.1|1483.1|1498.93|1482.93|1499.6|1483.6|1498.92|1482.92|6
1640061440000|2021-12-21 04:37:20|1499|1483|1499|1483|1499|1483|1499|1483|1
1640061450000|2021-12-21 04:37:30|1499.25|1483.25|1499|1483|1499.25|1483.25|1499|1483|2
1640061460000|2021-12-21 04:37:40|1499.3|1483.3|1499|1483|1499.3|1483.3|1499|1483|3
1640061470000|2021-12-21 04:37:50|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1640061480000|2021-12-21 04:38:00|1498.46|1482.46|1497.5|1481.5|1498.5|1482.5|1497.43|1481.43|7
1640061490000|2021-12-21 04:38:10|1497.41|1481.41|1496.5|1480.5|1497.5|1481.5|1496.5|1480.5|4
1640061500000|2021-12-21 04:38:20|1496.4|1480.4|1497|1481|1497.3|1481.3|1496.4|1480.4|10
1640061510000|2021-12-21 04:38:30|1497.3|1481.3|1496.92|1480.92|1497.3|1481.3|1496.92|1480.92|3
1640061530000|2021-12-21 04:38:50|1497.05|1481.05|1496.92|1480.92|1497.05|1481.05|1496.92|1480.92|2
1640061540000|2021-12-21 04:39:00|1496.5|1480.5|1496.45|1480.45|1496.5|1480.5|1496.29|1480.29|3
1640061550000|2021-12-21 04:39:10|1496.5|1480.5|1496.05|1480.05|1496.5|1480.5|1496.05|1480.05|4
1640061560000|2021-12-21 04:39:20|1496.17|1480.17|1496.16|1480.16|1496.3|1480.3|1496|1480|4
1640061570000|2021-12-21 04:39:30|1496|1480|1496.45|1480.45|1496.45|1480.45|1496|1480|2
1640061580000|2021-12-21 04:39:40|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640061590000|2021-12-21 04:39:50|1496.79|1480.79|1496.5|1480.5|1496.79|1480.79|1496.45|1480.45|3
1640061610000|2021-12-21 04:40:10|1496.35|1480.35|1496.3|1480.3|1496.35|1480.35|1496.3|1480.3|2
1640061620000|2021-12-21 04:40:20|1495.95|1479.95|1496.5|1480.5|1497|1481|1495.95|1479.95|8
1640061630000|2021-12-21 04:40:30|1496.72|1480.72|1496.5|1480.5|1497.4|1481.4|1496.5|1480.5|5
1640061640000|2021-12-21 04:40:40|1496.9|1480.9|1496.9|1480.9|1496.9|1480.9|1496.9|1480.9|1
1640061650000|2021-12-21 04:40:50|1496.91|1480.91|1497.2|1481.2|1497.2|1481.2|1496.91|1480.91|2
1640061660000|2021-12-21 04:41:00|1496.79|1480.79|1497.75|1481.75|1497.75|1481.75|1496.79|1480.79|6
1640061670000|2021-12-21 04:41:10|1498.2|1482.2|1498.2|1482.2|1498.2|1482.2|1498.2|1482.2|1
1640061680000|2021-12-21 04:41:20|1498.5|1482.5|1498.79|1482.79|1498.79|1482.79|1498.14|1482.14|5
1640061690000|2021-12-21 04:41:30|1498.5|1482.5|1498.79|1482.79|1498.79|1482.79|1498.5|1482.5|2
1640061700000|2021-12-21 04:41:40|1499|1483|1498.79|1482.79|1499|1483|1498.5|1482.5|6
1640061720000|2021-12-21 04:42:00|1499.35|1483.35|1498.9|1482.9|1499.35|1483.35|1498.9|1482.9|9
1640061730000|2021-12-21 04:42:10|1499.3|1483.3|1499.35|1483.35|1499.35|1483.35|1498.9|1482.9|4
1640061740000|2021-12-21 04:42:20|1498.92|1482.92|1499.75|1483.75|1499.75|1483.75|1498.92|1482.92|5
1640061750000|2021-12-21 04:42:30|1499.5|1483.5|1500.72|1484.72|1500.72|1484.72|1499.5|1483.5|6
1640061760000|2021-12-21 04:42:40|1501.1|1485.1|1501.2|1485.2|1501.2|1485.2|1500.79|1484.79|4
1640061770000|2021-12-21 04:42:50|1500.79|1484.79|1500.87|1484.87|1500.87|1484.87|1500.79|1484.79|2
1640061780000|2021-12-21 04:43:00|1500.79|1484.79|1500.75|1484.75|1500.88|1484.88|1500.33|1484.33|7
1640061790000|2021-12-21 04:43:10|1500.86|1484.86|1500.86|1484.86|1500.86|1484.86|1500.86|1484.86|1
1640061800000|2021-12-21 04:43:20|1500.79|1484.79|1500.62|1484.62|1500.79|1484.79|1500.62|1484.62|2
1640061810000|2021-12-21 04:43:30|1501.12|1485.12|1500.79|1484.79|1501.12|1485.12|1500.5|1484.5|4
1640061820000|2021-12-21 04:43:40|1500.5|1484.5|1500.79|1484.79|1500.79|1484.79|1500.5|1484.5|2
1640061830000|2021-12-21 04:43:50|1500.5|1484.5|1500.09|1484.09|1500.79|1484.79|1499.65|1483.65|7
1640061840000|2021-12-21 04:44:00|1500.5|1484.5|1499.5|1483.5|1500.5|1484.5|1499.45|1483.45|5
1640061860000|2021-12-21 04:44:20|1499.35|1483.35|1499.2|1483.2|1499.35|1483.35|1498.7|1482.7|4
1640061870000|2021-12-21 04:44:30|1499.12|1483.12|1499.72|1483.72|1500|1484|1498.7|1482.7|6
1640061880000|2021-12-21 04:44:40|1499.5|1483.5|1499.72|1483.72|1500|1484|1499.5|1483.5|4
1640061890000|2021-12-21 04:44:50|1499.88|1483.88|1499.82|1483.82|1500.2|1484.2|1499.82|1483.82|3
1640061900000|2021-12-21 04:45:00|1499.5|1483.5|1500.75|1484.75|1500.95|1484.95|1499.5|1483.5|7
1640061910000|2021-12-21 04:45:10|1500.6|1484.6|1500.79|1484.79|1500.85|1484.85|1500.05|1484.05|14
1640061920000|2021-12-21 04:45:20|1500.81|1484.81|1501|1485|1501|1485|1500.5|1484.5|5
1640061930000|2021-12-21 04:45:30|1501.19|1485.19|1501.92|1485.92|1502.25|1486.25|1501|1485|6
1640061940000|2021-12-21 04:45:40|1502|1486|1502.12|1486.12|1502.2|1486.2|1501.92|1485.92|4
1640061950000|2021-12-21 04:45:50|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1
1640061960000|2021-12-21 04:46:00|1502.35|1486.35|1502.35|1486.35|1502.35|1486.35|1502.35|1486.35|1
1640061970000|2021-12-21 04:46:10|1502.34|1486.34|1502.4|1486.4|1502.4|1486.4|1502.34|1486.34|2
1640061980000|2021-12-21 04:46:20|1502.44|1486.44|1502.5|1486.5|1502.5|1486.5|1502.1|1486.1|4
1640061990000|2021-12-21 04:46:30|1503.15|1487.15|1502.88|1486.88|1503.15|1487.15|1502.88|1486.88|3
1640062000000|2021-12-21 04:46:40|1502.97|1486.97|1502.94|1486.94|1503.35|1487.35|1502.88|1486.88|5
1640062010000|2021-12-21 04:46:50|1502.88|1486.88|1503.58|1487.58|1503.58|1487.58|1502.88|1486.88|3
1640062020000|2021-12-21 04:47:00|1503.59|1487.59|1503.62|1487.62|1503.62|1487.62|1503.59|1487.59|2
1640062030000|2021-12-21 04:47:10|1503.98|1487.98|1503.62|1487.62|1503.98|1487.98|1503.5|1487.5|6
1640062040000|2021-12-21 04:47:20|1504.1|1488.1|1504.58|1488.58|1504.58|1488.58|1504.08|1488.08|9
1640062050000|2021-12-21 04:47:30|1504.83|1488.83|1506.5|1490.5|1506.5|1490.5|1504.83|1488.83|10
1640062060000|2021-12-21 04:47:40|1506.79|1490.79|1507|1491|1507.1|1491.1|1506.79|1490.79|4
1640062070000|2021-12-21 04:47:50|1506.79|1490.79|1506.95|1490.95|1507.2|1491.2|1506.79|1490.79|5
1640062080000|2021-12-21 04:48:00|1507.1|1491.1|1507|1491|1507.45|1491.45|1506.92|1490.92|8
1640062090000|2021-12-21 04:48:10|1507.5|1491.5|1508.6|1492.6|1509.25|1493.25|1507.5|1491.5|15
1640062100000|2021-12-21 04:48:20|1508.5|1492.5|1507.95|1491.95|1508.5|1492.5|1507.95|1491.95|5
1640062110000|2021-12-21 04:48:30|1507.2|1491.2|1506.5|1490.5|1507.7|1491.7|1506.5|1490.5|10
1640062120000|2021-12-21 04:48:40|1506|1490|1505.82|1489.82|1506|1490|1505.5|1489.5|9
1640062130000|2021-12-21 04:48:50|1505.5|1489.5|1504.5|1488.5|1505.5|1489.5|1504.34|1488.34|8
1640062140000|2021-12-21 04:49:00|1504.55|1488.55|1503.45|1487.45|1504.55|1488.55|1503.38|1487.38|11
1640062150000|2021-12-21 04:49:10|1502.95|1486.95|1502.5|1486.5|1502.95|1486.95|1502.4|1486.4|4
1640062160000|2021-12-21 04:49:20|1502.12|1486.12|1501.83|1485.83|1502.35|1486.35|1501.83|1485.83|5
1640062170000|2021-12-21 04:49:30|1502.02|1486.02|1501.3|1485.3|1502.02|1486.02|1501.3|1485.3|7
1640062180000|2021-12-21 04:49:40|1501.31|1485.31|1501.29|1485.29|1501.5|1485.5|1501.29|1485.29|4
1640062190000|2021-12-21 04:49:50|1501|1485|1500.92|1484.92|1501.35|1485.35|1500.92|1484.92|3
1640062200000|2021-12-21 04:50:00|1501.07|1485.07|1501|1485|1501.07|1485.07|1500.5|1484.5|6
1640062210000|2021-12-21 04:50:10|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640062220000|2021-12-21 04:50:20|1500.42|1484.42|1500.5|1484.5|1500.5|1484.5|1500.42|1484.42|2
1640062230000|2021-12-21 04:50:30|1500.44|1484.44|1500.5|1484.5|1500.5|1484.5|1500.21|1484.21|5
1640062240000|2021-12-21 04:50:40|1500|1484|1500|1484|1500|1484|1500|1484|1
1640062250000|2021-12-21 04:50:50|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.31|1483.31|3
1640062260000|2021-12-21 04:51:00|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1
1640062270000|2021-12-21 04:51:10|1499.35|1483.35|1499.17|1483.17|1499.35|1483.35|1499.17|1483.17|4
1640062280000|2021-12-21 04:51:20|1498.92|1482.92|1498.92|1482.92|1498.92|1482.92|1498.92|1482.92|1
1640062300000|2021-12-21 04:51:40|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1
1640062310000|2021-12-21 04:51:50|1499.35|1483.35|1499.35|1483.35|1499.35|1483.35|1499.35|1483.35|1
1640062320000|2021-12-21 04:52:00|1499.17|1483.17|1498.93|1482.93|1499.17|1483.17|1498.93|1482.93|3
1640062330000|2021-12-21 04:52:10|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1
1640062340000|2021-12-21 04:52:20|1499.17|1483.17|1499.17|1483.17|1499.17|1483.17|1499.17|1483.17|1
1640062350000|2021-12-21 04:52:30|1499.39|1483.39|1499.09|1483.09|1499.45|1483.45|1499.09|1483.09|3
1640062360000|2021-12-21 04:52:40|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640062370000|2021-12-21 04:52:50|1499.8|1483.8|1500.5|1484.5|1500.5|1484.5|1499.5|1483.5|3
1640062380000|2021-12-21 04:53:00|1500.53|1484.53|1500.54|1484.54|1500.54|1484.54|1500.53|1484.53|4
1640062390000|2021-12-21 04:53:10|1501.25|1485.25|1501.5|1485.5|1501.5|1485.5|1501.2|1485.2|3
1640062400000|2021-12-21 04:53:20|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1
1640062410000|2021-12-21 04:53:30|1502.45|1486.45|1502|1486|1502.5|1486.5|1502|1486|7
1640062420000|2021-12-21 04:53:40|1501.9|1485.9|1501.5|1485.5|1501.9|1485.9|1501.5|1485.5|2
1640062430000|2021-12-21 04:53:50|1501.29|1485.29|1501.5|1485.5|1501.5|1485.5|1501.29|1485.29|4
1640062440000|2021-12-21 04:54:00|1501|1485|1501|1485|1501|1485|1501|1485|1
1640062450000|2021-12-21 04:54:10|1500.5|1484.5|1500.44|1484.44|1500.5|1484.5|1500.44|1484.44|3
1640062460000|2021-12-21 04:54:20|1499.58|1483.58|1499.43|1483.43|1499.58|1483.58|1499.43|1483.43|3
1640062470000|2021-12-21 04:54:30|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1
1640062480000|2021-12-21 04:54:40|1499.43|1483.43|1499.43|1483.43|1499.43|1483.43|1499.43|1483.43|1
1640062490000|2021-12-21 04:54:50|1499.4|1483.4|1499.43|1483.43|1499.43|1483.43|1499.4|1483.4|2
1640062500000|2021-12-21 04:55:00|1499.38|1483.38|1499.82|1483.82|1500|1484|1499.38|1483.38|12
1640062510000|2021-12-21 04:55:10|1500.35|1484.35|1499.68|1483.68|1500.35|1484.35|1499.5|1483.5|5
1640062520000|2021-12-21 04:55:20|1499.6|1483.6|1500.08|1484.08|1500.08|1484.08|1499.6|1483.6|2
1640062530000|2021-12-21 04:55:30|1500.17|1484.17|1500.58|1484.58|1500.58|1484.58|1500.17|1484.17|17
1640062540000|2021-12-21 04:55:40|1500.55|1484.55|1500.9|1484.9|1500.9|1484.9|1500.5|1484.5|8
1640062550000|2021-12-21 04:55:50|1500.5|1484.5|1500.9|1484.9|1500.9|1484.9|1500.5|1484.5|4
1640062560000|2021-12-21 04:56:00|1500.5|1484.5|1500.9|1484.9|1500.9|1484.9|1500.5|1484.5|10
1640062570000|2021-12-21 04:56:10|1500.5|1484.5|1500.5|1484.5|1501.25|1485.25|1500.5|1484.5|9
1640062580000|2021-12-21 04:56:20|1500.9|1484.9|1500.9|1484.9|1500.9|1484.9|1500.9|1484.9|1
1640062590000|2021-12-21 04:56:30|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640062600000|2021-12-21 04:56:40|1500.79|1484.79|1500.79|1484.79|1501|1485|1500.5|1484.5|4
1640062620000|2021-12-21 04:57:00|1501.25|1485.25|1500.79|1484.79|1501.25|1485.25|1500.5|1484.5|3
1640062640000|2021-12-21 04:57:20|1500.5|1484.5|1502.15|1486.15|1502.15|1486.15|1500.5|1484.5|5
1640062650000|2021-12-21 04:57:30|1501.82|1485.82|1502.3|1486.3|1502.3|1486.3|1501.82|1485.82|5
1640062660000|2021-12-21 04:57:40|1501.92|1485.92|1502.69|1486.69|1502.69|1486.69|1501.92|1485.92|5
1640062670000|2021-12-21 04:57:50|1503.02|1487.02|1502.92|1486.92|1503.3|1487.3|1502.88|1486.88|4
1640062680000|2021-12-21 04:58:00|1503.08|1487.08|1503|1487|1503.08|1487.08|1503|1487|3
1640062690000|2021-12-21 04:58:10|1503.4|1487.4|1503.79|1487.79|1504.15|1488.15|1503.4|1487.4|5
1640062700000|2021-12-21 04:58:20|1504.2|1488.2|1504|1488|1504.2|1488.2|1504|1488|2
1640062720000|2021-12-21 04:58:40|1504.15|1488.15|1504.69|1488.69|1504.69|1488.69|1503.5|1487.5|5
1640062730000|2021-12-21 04:58:50|1504.5|1488.5|1504.13|1488.13|1504.69|1488.69|1504|1488|7
1640062740000|2021-12-21 04:59:00|1504.11|1488.11|1504.11|1488.11|1504.11|1488.11|1504.11|1488.11|1
1640062750000|2021-12-21 04:59:10|1504.1|1488.1|1504|1488|1504.1|1488.1|1504|1488|2
1640062770000|2021-12-21 04:59:30|1504.08|1488.08|1504|1488|1504.08|1488.08|1504|1488|2
1640062790000|2021-12-21 04:59:50|1504.35|1488.35|1503.21|1487.21|1504.35|1488.35|1503.21|1487.21|4
1640062800000|2021-12-21 05:00:00|1503|1487|1504.69|1488.69|1504.69|1488.69|1502.5|1486.5|12
1640062810000|2021-12-21 05:00:10|1505.07|1489.07|1505|1489|1505.4|1489.4|1505|1489|3
1640062820000|2021-12-21 05:00:20|1504.6|1488.6|1505.79|1489.79|1506.1|1490.1|1504.6|1488.6|7
1640062830000|2021-12-21 05:00:30|1506.45|1490.45|1506.82|1490.82|1506.87|1490.87|1506|1490|12
1640062840000|2021-12-21 05:00:40|1507.42|1491.42|1507.5|1491.5|1507.8|1491.8|1507.22|1491.22|9
1640062850000|2021-12-21 05:00:50|1507.59|1491.59|1507.8|1491.8|1507.8|1491.8|1507.47|1491.47|4
1640062860000|2021-12-21 05:01:00|1507.67|1491.67|1507.32|1491.32|1507.67|1491.67|1507.25|1491.25|4
1640062870000|2021-12-21 05:01:10|1507.15|1491.15|1507.18|1491.18|1507.22|1491.22|1507|1491|8
1640062880000|2021-12-21 05:01:20|1507.13|1491.13|1507.48|1491.48|1507.48|1491.48|1507.13|1491.13|5
1640062890000|2021-12-21 05:01:30|1507.5|1491.5|1507.32|1491.32|1507.5|1491.5|1507.32|1491.32|3
1640062900000|2021-12-21 05:01:40|1506.82|1490.82|1506.1|1490.1|1506.82|1490.82|1506.1|1490.1|3
1640062910000|2021-12-21 05:01:50|1505.88|1489.88|1505.34|1489.34|1506|1490|1505.34|1489.34|5
1640062920000|2021-12-21 05:02:00|1505.16|1489.16|1505.5|1489.5|1505.72|1489.72|1505.16|1489.16|5
1640062930000|2021-12-21 05:02:10|1505.15|1489.15|1504.92|1488.92|1505.15|1489.15|1504.65|1488.65|4
1640062940000|2021-12-21 05:02:20|1504.5|1488.5|1504.9|1488.9|1504.9|1488.9|1504.5|1488.5|4
1640062950000|2021-12-21 05:02:30|1504.5|1488.5|1504.5|1488.5|1505.15|1489.15|1504.5|1488.5|8
1640062960000|2021-12-21 05:02:40|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1
1640062970000|2021-12-21 05:02:50|1504|1488|1504|1488|1504.25|1488.25|1503.55|1487.55|6
1640062980000|2021-12-21 05:03:00|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1640062990000|2021-12-21 05:03:10|1503.75|1487.75|1504|1488|1504.05|1488.05|1503.5|1487.5|6
1640063000000|2021-12-21 05:03:20|1503.5|1487.5|1503.28|1487.28|1503.5|1487.5|1503.28|1487.28|3
1640063010000|2021-12-21 05:03:30|1502.78|1486.78|1502.78|1486.78|1502.78|1486.78|1502.78|1486.78|1
1640063020000|2021-12-21 05:03:40|1503.07|1487.07|1502.78|1486.78|1503.07|1487.07|1502.78|1486.78|4
1640063040000|2021-12-21 05:04:00|1502.87|1486.87|1503.42|1487.42|1503.42|1487.42|1502.87|1486.87|6
1640063050000|2021-12-21 05:04:10|1504.5|1488.5|1503.8|1487.8|1504.5|1488.5|1503.73|1487.73|6
1640063060000|2021-12-21 05:04:20|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1640063070000|2021-12-21 05:04:30|1503.67|1487.67|1503.5|1487.5|1503.67|1487.67|1503.5|1487.5|6
1640063080000|2021-12-21 05:04:40|1503.67|1487.67|1503.5|1487.5|1503.67|1487.67|1503.5|1487.5|2
1640063090000|2021-12-21 05:04:50|1503.67|1487.67|1503.67|1487.67|1503.67|1487.67|1503.5|1487.5|7
1640063100000|2021-12-21 05:05:00|1503.5|1487.5|1504.46|1488.46|1504.46|1488.46|1503.5|1487.5|6
1640063110000|2021-12-21 05:05:10|1504.5|1488.5|1504.55|1488.55|1504.55|1488.55|1504.5|1488.5|2
1640063120000|2021-12-21 05:05:20|1504.5|1488.5|1504.61|1488.61|1504.61|1488.61|1504.5|1488.5|2
1640063130000|2021-12-21 05:05:30|1504.5|1488.5|1504.15|1488.15|1504.5|1488.5|1503.95|1487.95|4
1640063140000|2021-12-21 05:05:40|1504.01|1488.01|1504.41|1488.41|1504.41|1488.41|1503.95|1487.95|4
1640063150000|2021-12-21 05:05:50|1504.48|1488.48|1504.5|1488.5|1504.5|1488.5|1504.48|1488.48|2
1640063160000|2021-12-21 05:06:00|1504.46|1488.46|1503.95|1487.95|1504.46|1488.46|1503.95|1487.95|4
1640063170000|2021-12-21 05:06:10|1504.04|1488.04|1503.89|1487.89|1504.04|1488.04|1503.8|1487.8|3
1640063180000|2021-12-21 05:06:20|1503.85|1487.85|1503.82|1487.82|1503.85|1487.85|1503.82|1487.82|2
1640063190000|2021-12-21 05:06:30|1503.98|1487.98|1503.82|1487.82|1503.98|1487.98|1503.7|1487.7|3
1640063200000|2021-12-21 05:06:40|1503.65|1487.65|1503.53|1487.53|1503.95|1487.95|1503.53|1487.53|5
1640063220000|2021-12-21 05:07:00|1503.39|1487.39|1503.71|1487.71|1503.79|1487.79|1503.05|1487.05|6
1640063230000|2021-12-21 05:07:10|1503.6|1487.6|1503.74|1487.74|1503.79|1487.79|1503.6|1487.6|4
1640063240000|2021-12-21 05:07:20|1503.76|1487.76|1504.41|1488.41|1504.44|1488.44|1503.76|1487.76|4
1640063250000|2021-12-21 05:07:30|1504.35|1488.35|1504.43|1488.43|1504.53|1488.53|1504.3|1488.3|7
1640063270000|2021-12-21 05:07:50|1504.59|1488.59|1504.5|1488.5|1504.65|1488.65|1504.5|1488.5|3
1640063280000|2021-12-21 05:08:00|1504.8|1488.8|1504.5|1488.5|1504.8|1488.8|1504.5|1488.5|2
1640063290000|2021-12-21 05:08:10|1504.9|1488.9|1504.88|1488.88|1505.35|1489.35|1504.88|1488.88|3
1640063300000|2021-12-21 05:08:20|1505.25|1489.25|1504.75|1488.75|1505.25|1489.25|1504.75|1488.75|4
1640063320000|2021-12-21 05:08:40|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1640063330000|2021-12-21 05:08:50|1504.23|1488.23|1504.23|1488.23|1504.23|1488.23|1504.23|1488.23|1
1640063340000|2021-12-21 05:09:00|1504.17|1488.17|1504.12|1488.12|1504.23|1488.23|1504.12|1488.12|3
1640063350000|2021-12-21 05:09:10|1503.7|1487.7|1504.08|1488.08|1504.08|1488.08|1503.67|1487.67|10
1640063360000|2021-12-21 05:09:20|1503.67|1487.67|1503.67|1487.67|1503.67|1487.67|1503.67|1487.67|1
1640063370000|2021-12-21 05:09:30|1503.6|1487.6|1503.95|1487.95|1503.96|1487.96|1503.6|1487.6|4
1640063380000|2021-12-21 05:09:40|1503.67|1487.67|1503.65|1487.65|1503.95|1487.95|1503.65|1487.65|4
1640063390000|2021-12-21 05:09:50|1504.05|1488.05|1504.08|1488.08|1504.08|1488.08|1504.05|1488.05|2
1640063400000|2021-12-21 05:10:00|1503.68|1487.68|1503.55|1487.55|1503.68|1487.68|1503.55|1487.55|2
1640063420000|2021-12-21 05:10:20|1503.8|1487.8|1504.09|1488.09|1504.18|1488.18|1503.55|1487.55|6
1640063440000|2021-12-21 05:10:40|1504.39|1488.39|1504.39|1488.39|1504.39|1488.39|1504.39|1488.39|1
1640063450000|2021-12-21 05:10:50|1504.18|1488.18|1504.09|1488.09|1504.18|1488.18|1504.09|1488.09|5
1640063460000|2021-12-21 05:11:00|1503.67|1487.67|1504.17|1488.17|1504.35|1488.35|1503.67|1487.67|7
1640063470000|2021-12-21 05:11:10|1504.18|1488.18|1503.92|1487.92|1504.18|1488.18|1503.67|1487.67|7
1640063480000|2021-12-21 05:11:20|1503.67|1487.67|1503.93|1487.93|1503.93|1487.93|1503.67|1487.67|5
1640063490000|2021-12-21 05:11:30|1503.75|1487.75|1504.5|1488.5|1504.5|1488.5|1503.75|1487.75|6
1640063500000|2021-12-21 05:11:40|1504.75|1488.75|1504.92|1488.92|1505.25|1489.25|1504.75|1488.75|3
1640063510000|2021-12-21 05:11:50|1504.5|1488.5|1504.5|1488.5|1504.92|1488.92|1504.5|1488.5|21
1640063520000|2021-12-21 05:12:00|1504.9|1488.9|1504.5|1488.5|1505|1489|1504.5|1488.5|5
1640063530000|2021-12-21 05:12:10|1504.36|1488.36|1504.36|1488.36|1504.36|1488.36|1504.36|1488.36|1
1640063570000|2021-12-21 05:12:50|1503.85|1487.85|1504.09|1488.09|1504.27|1488.27|1503.85|1487.85|4
1640063580000|2021-12-21 05:13:00|1504.19|1488.19|1504.09|1488.09|1504.19|1488.19|1504.09|1488.09|2
1640063590000|2021-12-21 05:13:10|1503.96|1487.96|1503.98|1487.98|1503.98|1487.98|1503.96|1487.96|2
1640063600000|2021-12-21 05:13:20|1503.99|1487.99|1503.99|1487.99|1503.99|1487.99|1503.98|1487.98|3
1640063610000|2021-12-21 05:13:30|1504.07|1488.07|1504.5|1488.5|1504.5|1488.5|1503.68|1487.68|3
1640063620000|2021-12-21 05:13:40|1504.8|1488.8|1504.5|1488.5|1504.8|1488.8|1504.5|1488.5|2
1640063630000|2021-12-21 05:13:50|1504.6|1488.6|1504.5|1488.5|1504.6|1488.6|1504.5|1488.5|2
1640063640000|2021-12-21 05:14:00|1504.35|1488.35|1504.5|1488.5|1504.75|1488.75|1504.35|1488.35|5
1640063650000|2021-12-21 05:14:10|1504.62|1488.62|1504.5|1488.5|1504.8|1488.8|1504.5|1488.5|3
1640063670000|2021-12-21 05:14:30|1504.34|1488.34|1504.34|1488.34|1504.5|1488.5|1504.34|1488.34|3
1640063680000|2021-12-21 05:14:40|1504.24|1488.24|1504.09|1488.09|1504.24|1488.24|1504.09|1488.09|3
1640063690000|2021-12-21 05:14:50|1503.67|1487.67|1503.67|1487.67|1504.09|1488.09|1503.67|1487.67|7
1640063700000|2021-12-21 05:15:00|1503.54|1487.54|1503.5|1487.5|1503.54|1487.54|1503.25|1487.25|4
1640063720000|2021-12-21 05:15:20|1503.2|1487.2|1502.75|1486.75|1503.2|1487.2|1502.5|1486.5|6
1640063730000|2021-12-21 05:15:30|1502.5|1486.5|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|6
1640063740000|2021-12-21 05:15:40|1503.79|1487.79|1503.5|1487.5|1503.79|1487.79|1503.5|1487.5|2
1640063750000|2021-12-21 05:15:50|1503.79|1487.79|1503.81|1487.81|1504.05|1488.05|1503.79|1487.79|4
1640063760000|2021-12-21 05:16:00|1504.05|1488.05|1503.5|1487.5|1504.05|1488.05|1503.5|1487.5|4
1640063770000|2021-12-21 05:16:10|1503.59|1487.59|1503.5|1487.5|1503.59|1487.59|1503.5|1487.5|2
1640063780000|2021-12-21 05:16:20|1503.6|1487.6|1504.54|1488.54|1504.64|1488.64|1503.6|1487.6|14
1640063790000|2021-12-21 05:16:30|1504.52|1488.52|1504.52|1488.52|1504.52|1488.52|1504.52|1488.52|1
1640063800000|2021-12-21 05:16:40|1504.5|1488.5|1504.52|1488.52|1504.54|1488.54|1504.5|1488.5|3
1640063810000|2021-12-21 05:16:50|1504.5|1488.5|1504.52|1488.52|1504.54|1488.54|1504.5|1488.5|3
1640063820000|2021-12-21 05:17:00|1504.82|1488.82|1504.61|1488.61|1504.82|1488.82|1504.52|1488.52|7
1640063830000|2021-12-21 05:17:10|1504.74|1488.74|1504.53|1488.53|1504.74|1488.74|1504.5|1488.5|9
1640063840000|2021-12-21 05:17:20|1504.5|1488.5|1504.84|1488.84|1504.84|1488.84|1504.5|1488.5|5
1640063850000|2021-12-21 05:17:30|1504.99|1488.99|1505.45|1489.45|1505.45|1489.45|1504.99|1488.99|2
1640063860000|2021-12-21 05:17:40|1505|1489|1505|1489|1505.35|1489.35|1505|1489|6
1640063870000|2021-12-21 05:17:50|1505.4|1489.4|1505|1489|1505.4|1489.4|1505|1489|3
1640063880000|2021-12-21 05:18:00|1505.45|1489.45|1505|1489|1505.45|1489.45|1505|1489|3
1640063900000|2021-12-21 05:18:20|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.38|1488.38|3
1640063910000|2021-12-21 05:18:30|1504.44|1488.44|1503.79|1487.79|1504.5|1488.5|1503.79|1487.79|4
1640063920000|2021-12-21 05:18:40|1504|1488|1504|1488|1504|1488|1504|1488|1
1640063930000|2021-12-21 05:18:50|1504.5|1488.5|1507.5|1491.5|1508|1492|1504.5|1488.5|16
1640063940000|2021-12-21 05:19:00|1507.32|1491.32|1507.67|1491.67|1507.95|1491.95|1507.12|1491.12|5
1640063950000|2021-12-21 05:19:10|1507.72|1491.72|1508.82|1492.82|1508.82|1492.82|1507.72|1491.72|10
1640063960000|2021-12-21 05:19:20|1509|1493|1509.5|1493.5|1510|1494|1509|1493|10
1640063970000|2021-12-21 05:19:30|1509.41|1493.41|1509.5|1493.5|1509.5|1493.5|1509.41|1493.41|2
1640063980000|2021-12-21 05:19:40|1509.1|1493.1|1508.92|1492.92|1509.3|1493.3|1508.92|1492.92|4
1640063990000|2021-12-21 05:19:50|1508.5|1492.5|1508.5|1492.5|1508.92|1492.92|1508.5|1492.5|7
1640064000000|2021-12-21 05:20:00|1508.42|1492.42|1507.5|1491.5|1508.42|1492.42|1507.43|1491.43|6
1640064010000|2021-12-21 05:20:10|1507.12|1491.12|1506.55|1490.55|1507.12|1491.12|1506.55|1490.55|4
1640064020000|2021-12-21 05:20:20|1506.41|1490.41|1506.42|1490.42|1507|1491|1506.41|1490.41|7
1640064030000|2021-12-21 05:20:30|1506.63|1490.63|1506.57|1490.57|1506.85|1490.85|1506.5|1490.5|7
1640064040000|2021-12-21 05:20:40|1506.85|1490.85|1507.9|1491.9|1508|1492|1506.57|1490.57|11
1640064050000|2021-12-21 05:20:50|1507.5|1491.5|1506.55|1490.55|1507.9|1491.9|1506.55|1490.55|7
1640064060000|2021-12-21 05:21:00|1506.29|1490.29|1506.42|1490.42|1506.42|1490.42|1506.29|1490.29|2
1640064070000|2021-12-21 05:21:10|1506.35|1490.35|1506.25|1490.25|1506.42|1490.42|1506.25|1490.25|4
1640064080000|2021-12-21 05:21:20|1506.42|1490.42|1506|1490|1506.5|1490.5|1506|1490|6
1640064090000|2021-12-21 05:21:30|1506.92|1490.92|1508|1492|1508.2|1492.2|1506.63|1490.63|8
1640064100000|2021-12-21 05:21:40|1508.17|1492.17|1508|1492|1508.17|1492.17|1508|1492|4
1640064120000|2021-12-21 05:22:00|1508.29|1492.29|1508.75|1492.75|1508.75|1492.75|1508|1492|6
1640064130000|2021-12-21 05:22:10|1508.5|1492.5|1508.25|1492.25|1509|1493|1508.25|1492.25|18
1640064140000|2021-12-21 05:22:20|1507.98|1491.98|1507.92|1491.92|1508.1|1492.1|1507.92|1491.92|3
1640064150000|2021-12-21 05:22:30|1508.25|1492.25|1507.92|1491.92|1508.25|1492.25|1507.92|1491.92|2
1640064160000|2021-12-21 05:22:40|1507.61|1491.61|1507.22|1491.22|1507.78|1491.78|1507.14|1491.14|6
1640064170000|2021-12-21 05:22:50|1507.12|1491.12|1507.12|1491.12|1507.12|1491.12|1507.12|1491.12|1
1640064180000|2021-12-21 05:23:00|1507.21|1491.21|1506.5|1490.5|1507.21|1491.21|1506.5|1490.5|7
1640064190000|2021-12-21 05:23:10|1506.35|1490.35|1506.75|1490.75|1506.85|1490.85|1506.35|1490.35|3
1640064200000|2021-12-21 05:23:20|1506.42|1490.42|1506.5|1490.5|1506.5|1490.5|1506.41|1490.41|3
1640064210000|2021-12-21 05:23:30|1506.32|1490.32|1504|1488|1506.5|1490.5|1504|1488|8
1640064220000|2021-12-21 05:23:40|1504.12|1488.12|1504|1488|1504.12|1488.12|1504|1488|2
1640064240000|2021-12-21 05:24:00|1504.18|1488.18|1504.35|1488.35|1504.35|1488.35|1504.18|1488.18|2
1640064250000|2021-12-21 05:24:10|1504.53|1488.53|1504.6|1488.6|1504.68|1488.68|1504.35|1488.35|7
1640064260000|2021-12-21 05:24:20|1504.5|1488.5|1504.58|1488.58|1504.68|1488.68|1504.5|1488.5|5
1640064270000|2021-12-21 05:24:30|1504.98|1488.98|1504.92|1488.92|1505.3|1489.3|1504.92|1488.92|4
1640064280000|2021-12-21 05:24:40|1505.4|1489.4|1505|1489|1505.4|1489.4|1505|1489|3
1640064290000|2021-12-21 05:24:50|1505.4|1489.4|1505.75|1489.75|1505.75|1489.75|1505.4|1489.4|5
1640064300000|2021-12-21 05:25:00|1505.5|1489.5|1505.5|1489.5|1506|1490|1505.5|1489.5|10
1640064310000|2021-12-21 05:25:10|1505.9|1489.9|1505.5|1489.5|1505.9|1489.9|1505.5|1489.5|2
1640064320000|2021-12-21 05:25:20|1505.9|1489.9|1505.9|1489.9|1506|1490|1505.5|1489.5|10
1640064330000|2021-12-21 05:25:30|1505.5|1489.5|1505.9|1489.9|1505.9|1489.9|1505.5|1489.5|6
1640064340000|2021-12-21 05:25:40|1505.5|1489.5|1505.9|1489.9|1505.9|1489.9|1505.5|1489.5|16
1640064350000|2021-12-21 05:25:50|1505.5|1489.5|1505.5|1489.5|1506|1490|1505.5|1489.5|9
1640064360000|2021-12-21 05:26:00|1505.06|1489.06|1505.13|1489.13|1505.44|1489.44|1505.06|1489.06|3
1640064390000|2021-12-21 05:26:30|1505.06|1489.06|1505|1489|1505.06|1489.06|1505|1489|2
1640064410000|2021-12-21 05:26:50|1505.22|1489.22|1505.72|1489.72|1506|1490|1505.22|1489.22|5
1640064420000|2021-12-21 05:27:00|1505.5|1489.5|1505.88|1489.88|1506.25|1490.25|1505.5|1489.5|8
1640064430000|2021-12-21 05:27:10|1505.5|1489.5|1505.5|1489.5|1505.88|1489.88|1505.5|1489.5|17
1640064450000|2021-12-21 05:27:30|1504.6|1488.6|1504.5|1488.5|1505|1489|1504.5|1488.5|7
1640064460000|2021-12-21 05:27:40|1504.92|1488.92|1504.5|1488.5|1504.94|1488.94|1504.5|1488.5|10
1640064470000|2021-12-21 05:27:50|1504.92|1488.92|1504.5|1488.5|1504.92|1488.92|1504.5|1488.5|6
1640064480000|2021-12-21 05:28:00|1504.92|1488.92|1505|1489|1505|1489|1504.5|1488.5|4
1640064490000|2021-12-21 05:28:10|1504.92|1488.92|1504.92|1488.92|1505.07|1489.07|1504.5|1488.5|5
1640064500000|2021-12-21 05:28:20|1505|1489|1505|1489|1505|1489|1505|1489|1
1640064510000|2021-12-21 05:28:30|1505.15|1489.15|1504.5|1488.5|1505.15|1489.15|1504.5|1488.5|4
1640064520000|2021-12-21 05:28:40|1504.81|1488.81|1504.92|1488.92|1505.3|1489.3|1504.5|1488.5|5
1640064530000|2021-12-21 05:28:50|1505.4|1489.4|1505|1489|1505.4|1489.4|1505|1489|3
1640064550000|2021-12-21 05:29:10|1504.9|1488.9|1504.4|1488.4|1504.9|1488.9|1504.4|1488.4|2
1640064560000|2021-12-21 05:29:20|1504.34|1488.34|1504.28|1488.28|1504.34|1488.34|1504.22|1488.22|3
1640064570000|2021-12-21 05:29:30|1503.65|1487.65|1504.2|1488.2|1504.2|1488.2|1503.65|1487.65|3
1640064580000|2021-12-21 05:29:40|1503.78|1487.78|1503.5|1487.5|1504.2|1488.2|1503.5|1487.5|9
1640064590000|2021-12-21 05:29:50|1503.42|1487.42|1503.42|1487.42|1503.42|1487.42|1503.42|1487.42|1
1640064600000|2021-12-21 05:30:00|1503.5|1487.5|1504.03|1488.03|1504.29|1488.29|1503.5|1487.5|8
1640064610000|2021-12-21 05:30:10|1504.12|1488.12|1504.2|1488.2|1504.29|1488.29|1504.12|1488.12|7
1640064620000|2021-12-21 05:30:20|1504.22|1488.22|1504.29|1488.29|1504.4|1488.4|1504.22|1488.22|8
1640064630000|2021-12-21 05:30:30|1504.5|1488.5|1504.5|1488.5|1504.6|1488.6|1504.5|1488.5|3
1640064640000|2021-12-21 05:30:40|1504.33|1488.33|1504.5|1488.5|1504.5|1488.5|1504.32|1488.32|4
1640064660000|2021-12-21 05:31:00|1504.61|1488.61|1504.5|1488.5|1504.8|1488.8|1504.5|1488.5|4
1640064680000|2021-12-21 05:31:20|1504.6|1488.6|1504.6|1488.6|1504.6|1488.6|1504.6|1488.6|1
1640064690000|2021-12-21 05:31:30|1504.98|1488.98|1505.48|1489.48|1505.48|1489.48|1504.98|1488.98|4
1640064700000|2021-12-21 05:31:40|1505.45|1489.45|1505.48|1489.48|1505.48|1489.48|1505.45|1489.45|8
1640064710000|2021-12-21 05:31:50|1505.45|1489.45|1505.92|1489.92|1505.92|1489.92|1505.45|1489.45|8
1640064720000|2021-12-21 05:32:00|1505.5|1489.5|1505|1489|1505.5|1489.5|1504.94|1488.94|5
1640064730000|2021-12-21 05:32:10|1504.4|1488.4|1504.4|1488.4|1504.41|1488.41|1504.4|1488.4|3
1640064740000|2021-12-21 05:32:20|1504.41|1488.41|1504.28|1488.28|1504.41|1488.41|1504.28|1488.28|4
1640064750000|2021-12-21 05:32:30|1503.78|1487.78|1503.5|1487.5|1503.78|1487.78|1503.44|1487.44|7
1640064780000|2021-12-21 05:33:00|1503.47|1487.47|1503.5|1487.5|1503.5|1487.5|1503.47|1487.47|2
1640064790000|2021-12-21 05:33:10|1503.44|1487.44|1502.5|1486.5|1503.5|1487.5|1502.5|1486.5|5
1640064800000|2021-12-21 05:33:20|1502.2|1486.2|1501.7|1485.7|1502.2|1486.2|1501.63|1485.63|5
1640064810000|2021-12-21 05:33:30|1502|1486|1502|1486|1502|1486|1502|1486|1
1640064840000|2021-12-21 05:34:00|1502.25|1486.25|1501.92|1485.92|1502.25|1486.25|1501.5|1485.5|5
1640064860000|2021-12-21 05:34:20|1501.5|1485.5|1501|1485|1501.5|1485.5|1501|1485|3
1640064870000|2021-12-21 05:34:30|1500.5|1484.5|1500.29|1484.29|1500.5|1484.5|1500|1484|3
1640064880000|2021-12-21 05:34:40|1500.5|1484.5|1501|1485|1501|1485|1500.2|1484.2|4
1640064890000|2021-12-21 05:34:50|1501.06|1485.06|1500.5|1484.5|1501.06|1485.06|1500.5|1484.5|2
1640064910000|2021-12-21 05:35:10|1500.13|1484.13|1500.13|1484.13|1500.13|1484.13|1500.13|1484.13|1
1640064920000|2021-12-21 05:35:20|1500.1|1484.1|1500|1484|1500.4|1484.4|1499.97|1483.97|6
1640064930000|2021-12-21 05:35:30|1500.03|1484.03|1499.5|1483.5|1500.3|1484.3|1499.5|1483.5|4
1640064940000|2021-12-21 05:35:40|1499.88|1483.88|1499.46|1483.46|1500|1484|1499.46|1483.46|6
1640064960000|2021-12-21 05:36:00|1499.57|1483.57|1499.46|1483.46|1499.57|1483.57|1499.46|1483.46|5
1640064980000|2021-12-21 05:36:20|1499.44|1483.44|1499.46|1483.46|1499.5|1483.5|1499.39|1483.39|5
1640064990000|2021-12-21 05:36:30|1499.49|1483.49|1499.19|1483.19|1499.55|1483.55|1499.19|1483.19|5
1640065000000|2021-12-21 05:36:40|1499.2|1483.2|1499.5|1483.5|1499.5|1483.5|1499.19|1483.19|3
1640065010000|2021-12-21 05:36:50|1499.25|1483.25|1499.5|1483.5|1499.5|1483.5|1499.25|1483.25|3
1640065020000|2021-12-21 05:37:00|1499.55|1483.55|1499.5|1483.5|1499.55|1483.55|1499.5|1483.5|2
1640065030000|2021-12-21 05:37:10|1499.35|1483.35|1499.5|1483.5|1499.5|1483.5|1499.35|1483.35|2
1640065040000|2021-12-21 05:37:20|1499.48|1483.48|1499.48|1483.48|1499.48|1483.48|1499.48|1483.48|1
1640065050000|2021-12-21 05:37:30|1499.39|1483.39|1499.39|1483.39|1499.39|1483.39|1499.39|1483.39|1
1640065060000|2021-12-21 05:37:40|1499.48|1483.48|1499.45|1483.45|1499.48|1483.48|1499.45|1483.45|2
1640065070000|2021-12-21 05:37:50|1499.5|1483.5|1499.46|1483.46|1499.5|1483.5|1499.45|1483.45|3
1640065080000|2021-12-21 05:38:00|1499.69|1483.69|1499.47|1483.47|1499.85|1483.85|1499.43|1483.43|9
1640065090000|2021-12-21 05:38:10|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|2
1640065110000|2021-12-21 05:38:30|1498.45|1482.45|1497.5|1481.5|1498.45|1482.45|1497.23|1481.23|5
1640065120000|2021-12-21 05:38:40|1497.45|1481.45|1497.5|1481.5|1497.79|1481.79|1497.45|1481.45|6
1640065130000|2021-12-21 05:38:50|1497.23|1481.23|1497.5|1481.5|1497.79|1481.79|1497.23|1481.23|4
1640065140000|2021-12-21 05:39:00|1497.79|1481.79|1498.5|1482.5|1498.5|1482.5|1497.79|1481.79|3
1640065150000|2021-12-21 05:39:10|1498.6|1482.6|1498|1482|1498.6|1482.6|1497.92|1481.92|4
1640065160000|2021-12-21 05:39:20|1497.5|1481.5|1496.92|1480.92|1497.5|1481.5|1496.65|1480.65|8
1640065170000|2021-12-21 05:39:30|1497.13|1481.13|1497|1481|1497.13|1481.13|1497|1481|4
1640065180000|2021-12-21 05:39:40|1496.5|1480.5|1496.92|1480.92|1497|1481|1496.5|1480.5|7
1640065190000|2021-12-21 05:39:50|1497.1|1481.1|1496.22|1480.22|1497.1|1481.1|1496.22|1480.22|7
1640065200000|2021-12-21 05:40:00|1496.23|1480.23|1496.22|1480.22|1496.26|1480.26|1496.16|1480.16|5
1640065210000|2021-12-21 05:40:10|1496.23|1480.23|1496.5|1480.5|1496.5|1480.5|1496.22|1480.22|8
1640065220000|2021-12-21 05:40:20|1496.8|1480.8|1498.5|1482.5|1498.5|1482.5|1496.8|1480.8|7
1640065230000|2021-12-21 05:40:30|1498.13|1482.13|1498.1|1482.1|1498.5|1482.5|1498.1|1482.1|4
1640065240000|2021-12-21 05:40:40|1498.13|1482.13|1498.5|1482.5|1498.65|1482.65|1498.13|1482.13|4
1640065250000|2021-12-21 05:40:50|1498.25|1482.25|1498.5|1482.5|1498.5|1482.5|1498.1|1482.1|8
1640065260000|2021-12-21 05:41:00|1498.29|1482.29|1498.29|1482.29|1498.29|1482.29|1498.29|1482.29|1
1640065270000|2021-12-21 05:41:10|1498.34|1482.34|1497.12|1481.12|1498.34|1482.34|1497.12|1481.12|9
1640065280000|2021-12-21 05:41:20|1497.13|1481.13|1497.22|1481.22|1497.5|1481.5|1497.12|1481.12|8
1640065290000|2021-12-21 05:41:30|1497.5|1481.5|1497.12|1481.12|1497.5|1481.5|1497.12|1481.12|3
1640065300000|2021-12-21 05:41:40|1497.13|1481.13|1497.12|1481.12|1497.24|1481.24|1496.84|1480.84|9
1640065310000|2021-12-21 05:41:50|1497.13|1481.13|1497.06|1481.06|1497.24|1481.24|1497.06|1481.06|9
1640065320000|2021-12-21 05:42:00|1497.12|1481.12|1496.5|1480.5|1497.12|1481.12|1496.5|1480.5|12
1640065330000|2021-12-21 05:42:10|1496.79|1480.79|1496.5|1480.5|1497.1|1481.1|1496.5|1480.5|6
1640065340000|2021-12-21 05:42:20|1496.52|1480.52|1496.42|1480.42|1496.52|1480.52|1496.42|1480.42|3
1640065350000|2021-12-21 05:42:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640065360000|2021-12-21 05:42:40|1496.35|1480.35|1496.42|1480.42|1496.5|1480.5|1496.35|1480.35|4
1640065370000|2021-12-21 05:42:50|1496|1480|1496.5|1480.5|1496.63|1480.63|1496|1480|7
1640065380000|2021-12-21 05:43:00|1496.57|1480.57|1497.2|1481.2|1497.37|1481.37|1496.57|1480.57|8
1640065390000|2021-12-21 05:43:10|1497.31|1481.31|1498.25|1482.25|1498.25|1482.25|1497.31|1481.31|5
1640065400000|2021-12-21 05:43:20|1498|1482|1497.5|1481.5|1498|1482|1497.42|1481.42|5
1640065420000|2021-12-21 05:43:40|1497.3|1481.3|1497.13|1481.13|1497.3|1481.3|1497.13|1481.13|3
1640065430000|2021-12-21 05:43:50|1497.45|1481.45|1497.12|1481.12|1497.45|1481.45|1497.12|1481.12|5
1640065440000|2021-12-21 05:44:00|1497.22|1481.22|1496.98|1480.98|1497.23|1481.23|1496.98|1480.98|3
1640065450000|2021-12-21 05:44:10|1496.87|1480.87|1496.87|1480.87|1496.87|1480.87|1496.87|1480.87|1
1640065460000|2021-12-21 05:44:20|1497.12|1481.12|1497.12|1481.12|1497.12|1481.12|1497.12|1481.12|1
1640065470000|2021-12-21 05:44:30|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640065480000|2021-12-21 05:44:40|1497.22|1481.22|1497.22|1481.22|1497.22|1481.22|1497.22|1481.22|1
1640065490000|2021-12-21 05:44:50|1497.12|1481.12|1497.12|1481.12|1497.12|1481.12|1496.67|1480.67|3
1640065500000|2021-12-21 05:45:00|1497.05|1481.05|1496.62|1480.62|1497.05|1481.05|1496.55|1480.55|8
1640065510000|2021-12-21 05:45:10|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640065520000|2021-12-21 05:45:20|1496.72|1480.72|1496.73|1480.73|1497|1481|1496.72|1480.72|5
1640065530000|2021-12-21 05:45:30|1496.7|1480.7|1496.74|1480.74|1496.74|1480.74|1496.7|1480.7|2
1640065540000|2021-12-21 05:45:40|1496.72|1480.72|1496.6|1480.6|1496.72|1480.72|1496.6|1480.6|2
1640065560000|2021-12-21 05:46:00|1496.81|1480.81|1497.75|1481.75|1497.75|1481.75|1496.81|1480.81|4
1640065580000|2021-12-21 05:46:20|1498.3|1482.3|1497.5|1481.5|1498.3|1482.3|1497.5|1481.5|3
1640065590000|2021-12-21 05:46:30|1498.25|1482.25|1498|1482|1498.25|1482.25|1497.5|1481.5|12
1640065600000|2021-12-21 05:46:40|1498.5|1482.5|1498|1482|1498.5|1482.5|1498|1482|2
1640065610000|2021-12-21 05:46:50|1498.12|1482.12|1498.12|1482.12|1498.12|1482.12|1498.12|1482.12|1
1640065620000|2021-12-21 05:47:00|1498.45|1482.45|1498|1482|1498.45|1482.45|1498|1482|4
1640065630000|2021-12-21 05:47:10|1498.5|1482.5|1498.06|1482.06|1498.5|1482.5|1498|1482|7
1640065640000|2021-12-21 05:47:20|1497.92|1481.92|1497.92|1481.92|1497.92|1481.92|1497.41|1481.41|7
1640065650000|2021-12-21 05:47:30|1497.5|1481.5|1497.92|1481.92|1498.15|1482.15|1497.5|1481.5|5
1640065660000|2021-12-21 05:47:40|1497.5|1481.5|1498.72|1482.72|1498.72|1482.72|1497.5|1481.5|6
1640065670000|2021-12-21 05:47:50|1498.5|1482.5|1498.9|1482.9|1499.02|1483.02|1498.5|1482.5|7
1640065680000|2021-12-21 05:48:00|1498.92|1482.92|1499|1483|1499|1483|1498.6|1482.6|3
1640065690000|2021-12-21 05:48:10|1499.1|1483.1|1499.1|1483.1|1499.1|1483.1|1499|1483|9
1640065700000|2021-12-21 05:48:20|1499.36|1483.36|1499|1483|1499.36|1483.36|1499|1483|2
1640065710000|2021-12-21 05:48:30|1499.08|1483.08|1499.05|1483.05|1499.45|1483.45|1499|1483|5
1640065720000|2021-12-21 05:48:40|1499.12|1483.12|1499|1483|1499.12|1483.12|1499|1483|5
1640065730000|2021-12-21 05:48:50|1498.94|1482.94|1499|1483|1499|1483|1498.94|1482.94|2
1640065740000|2021-12-21 05:49:00|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.32|1482.32|3
1640065750000|2021-12-21 05:49:10|1498.92|1482.92|1498.92|1482.92|1498.92|1482.92|1498.92|1482.92|1
1640065760000|2021-12-21 05:49:20|1498.5|1482.5|1498.92|1482.92|1498.92|1482.92|1498.5|1482.5|2
1640065770000|2021-12-21 05:49:30|1499|1483|1498.92|1482.92|1499|1483|1498.92|1482.92|2
1640065780000|2021-12-21 05:49:40|1498.5|1482.5|1499|1483|1499|1483|1498.5|1482.5|3
1640065790000|2021-12-21 05:49:50|1498.92|1482.92|1498.25|1482.25|1499|1483|1498|1482|7
1640065800000|2021-12-21 05:50:00|1498.5|1482.5|1498|1482|1498.5|1482.5|1498|1482|3
1640065810000|2021-12-21 05:50:10|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640065820000|2021-12-21 05:50:20|1497.41|1481.41|1497.5|1481.5|1497.5|1481.5|1497.41|1481.41|2
1640065850000|2021-12-21 05:50:50|1497.36|1481.36|1497.36|1481.36|1497.36|1481.36|1497.36|1481.36|1
1640065870000|2021-12-21 05:51:10|1497.33|1481.33|1497.33|1481.33|1497.33|1481.33|1497.33|1481.33|1
1640065880000|2021-12-21 05:51:20|1497.34|1481.34|1496.98|1480.98|1497.34|1481.34|1496.93|1480.93|6
1640065890000|2021-12-21 05:51:30|1496.8|1480.8|1496.8|1480.8|1496.8|1480.8|1496.8|1480.8|1
1640065920000|2021-12-21 05:52:00|1496.7|1480.7|1497.12|1481.12|1497.33|1481.33|1496.7|1480.7|5
1640065930000|2021-12-21 05:52:10|1497.33|1481.33|1497.3|1481.3|1497.33|1481.33|1497.3|1481.3|2
1640065940000|2021-12-21 05:52:20|1497.33|1481.33|1497.3|1481.3|1497.33|1481.33|1497.3|1481.3|2
1640065950000|2021-12-21 05:52:30|1497.33|1481.33|1497.33|1481.33|1497.33|1481.33|1497.33|1481.33|1
1640065960000|2021-12-21 05:52:40|1497.25|1481.25|1497.45|1481.45|1497.45|1481.45|1497.25|1481.25|4
1640065970000|2021-12-21 05:52:50|1497.34|1481.34|1497.5|1481.5|1497.5|1481.5|1497.34|1481.34|2
1640065980000|2021-12-21 05:53:00|1497.6|1481.6|1497.5|1481.5|1497.6|1481.6|1497.5|1481.5|2
1640065990000|2021-12-21 05:53:10|1497.92|1481.92|1497.75|1481.75|1498.3|1482.3|1497.5|1481.5|6
1640066000000|2021-12-21 05:53:20|1498.1|1482.1|1498.45|1482.45|1498.45|1482.45|1497.82|1481.82|7
1640066010000|2021-12-21 05:53:30|1498.5|1482.5|1499.5|1483.5|1499.75|1483.75|1498.5|1482.5|10
1640066020000|2021-12-21 05:53:40|1500|1484|1500|1484|1500|1484|1500|1484|1
1640066030000|2021-12-21 05:53:50|1500.24|1484.24|1500.35|1484.35|1500.35|1484.35|1500.24|1484.24|2
1640066040000|2021-12-21 05:54:00|1500.85|1484.85|1500.72|1484.72|1500.85|1484.85|1500.36|1484.36|5
1640066050000|2021-12-21 05:54:10|1501.1|1485.1|1500.92|1484.92|1501.1|1485.1|1500.79|1484.79|3
1640066060000|2021-12-21 05:54:20|1500.82|1484.82|1500.75|1484.75|1500.82|1484.82|1500.5|1484.5|3
1640066070000|2021-12-21 05:54:30|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|4
1640066080000|2021-12-21 05:54:40|1500.07|1484.07|1500.12|1484.12|1500.4|1484.4|1500|1484|4
1640066090000|2021-12-21 05:54:50|1500.3|1484.3|1500.1|1484.1|1500.5|1484.5|1500|1484|6
1640066100000|2021-12-21 05:55:00|1500.5|1484.5|1500.1|1484.1|1500.5|1484.5|1500.1|1484.1|4
1640066110000|2021-12-21 05:55:10|1500.5|1484.5|1500.1|1484.1|1500.5|1484.5|1500.1|1484.1|4
1640066120000|2021-12-21 05:55:20|1500|1484|1499.59|1483.59|1500|1484|1499.59|1483.59|3
1640066130000|2021-12-21 05:55:30|1499.5|1483.5|1499.22|1483.22|1499.5|1483.5|1499.22|1483.22|2
1640066140000|2021-12-21 05:55:40|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|2
1640066160000|2021-12-21 05:56:00|1499|1483|1499|1483|1499.45|1483.45|1499|1483|3
1640066170000|2021-12-21 05:56:10|1499.5|1483.5|1500|1484|1500.29|1484.29|1499.5|1483.5|3
1640066180000|2021-12-21 05:56:20|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640066190000|2021-12-21 05:56:30|1499.9|1483.9|1500.5|1484.5|1500.5|1484.5|1499.9|1483.9|3
1640066200000|2021-12-21 05:56:40|1500.25|1484.25|1500|1484|1500.25|1484.25|1499.94|1483.94|4
1640066210000|2021-12-21 05:56:50|1499.94|1483.94|1500|1484|1500|1484|1499.65|1483.65|8
1640066220000|2021-12-21 05:57:00|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1
1640066230000|2021-12-21 05:57:10|1500|1484|1500.5|1484.5|1500.5|1484.5|1500|1484|2
1640066240000|2021-12-21 05:57:20|1500.82|1484.82|1501.04|1485.04|1501.08|1485.08|1500.82|1484.82|5
1640066250000|2021-12-21 05:57:30|1500.94|1484.94|1501|1485|1501.1|1485.1|1500.94|1484.94|6
1640066260000|2021-12-21 05:57:40|1500.5|1484.5|1499.7|1483.7|1500.5|1484.5|1499.7|1483.7|3
1640066270000|2021-12-21 05:57:50|1499.75|1483.75|1499.75|1483.75|1499.75|1483.75|1499.75|1483.75|1
1640066280000|2021-12-21 05:58:00|1499.8|1483.8|1500.5|1484.5|1500.5|1484.5|1499.8|1483.8|6
1640066300000|2021-12-21 05:58:20|1500.29|1484.29|1500|1484|1500.5|1484.5|1500|1484|6
1640066310000|2021-12-21 05:58:30|1499.65|1483.65|1499.65|1483.65|1499.65|1483.65|1499.65|1483.65|1
1640066320000|2021-12-21 05:58:40|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640066330000|2021-12-21 05:58:50|1499.9|1483.9|1500.75|1484.75|1500.75|1484.75|1499.9|1483.9|6
1640066340000|2021-12-21 05:59:00|1501.04|1485.04|1501|1485|1501.25|1485.25|1500.92|1484.92|4
1640066350000|2021-12-21 05:59:10|1501.5|1485.5|1501.79|1485.79|1502.2|1486.2|1501.5|1485.5|8
1640066360000|2021-12-21 05:59:20|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640066390000|2021-12-21 05:59:50|1501.13|1485.13|1501|1485|1501.4|1485.4|1501|1485|3
1640066400000|2021-12-21 06:00:00|1500.5|1484.5|1500.92|1484.92|1500.92|1484.92|1500.5|1484.5|5
1640066410000|2021-12-21 06:00:10|1501.01|1485.01|1500.5|1484.5|1501.25|1485.25|1500.5|1484.5|4
1640066420000|2021-12-21 06:00:20|1499.97|1483.97|1498.06|1482.06|1499.97|1483.97|1498.06|1482.06|5
1640066430000|2021-12-21 06:00:30|1498.13|1482.13|1497.92|1481.92|1498.18|1482.18|1497.92|1481.92|7
1640066440000|2021-12-21 06:00:40|1497.9|1481.9|1498.07|1482.07|1498.13|1482.13|1497.9|1481.9|4
1640066450000|2021-12-21 06:00:50|1497.9|1481.9|1498|1482|1498.15|1482.15|1497.9|1481.9|3
1640066460000|2021-12-21 06:01:00|1497.9|1481.9|1497.9|1481.9|1497.9|1481.9|1497.9|1481.9|1
1640066480000|2021-12-21 06:01:20|1497.5|1481.5|1497.75|1481.75|1498.1|1482.1|1497.41|1481.41|6
1640066490000|2021-12-21 06:01:30|1497.9|1481.9|1499|1483|1499|1483|1497.9|1481.9|8
1640066500000|2021-12-21 06:01:40|1498.89|1482.89|1499.5|1483.5|1499.5|1483.5|1498.89|1482.89|3
1640066510000|2021-12-21 06:01:50|1499.6|1483.6|1500|1484|1500.35|1484.35|1499.5|1483.5|5
1640066530000|2021-12-21 06:02:10|1501.1|1485.1|1500.72|1484.72|1501.1|1485.1|1500.72|1484.72|2
1640066540000|2021-12-21 06:02:20|1500.79|1484.79|1500.5|1484.5|1500.79|1484.79|1500.5|1484.5|2
1640066550000|2021-12-21 06:02:30|1501.05|1485.05|1501.5|1485.5|1501.95|1485.95|1501.05|1485.05|5
1640066560000|2021-12-21 06:02:40|1501.3|1485.3|1501.65|1485.65|1501.65|1485.65|1501.3|1485.3|4
1640066570000|2021-12-21 06:02:50|1501.5|1485.5|1501.39|1485.39|1501.5|1485.5|1501.03|1485.03|4
1640066580000|2021-12-21 06:03:00|1501.45|1485.45|1500.9|1484.9|1501.45|1485.45|1500.9|1484.9|5
1640066590000|2021-12-21 06:03:10|1501.3|1485.3|1501|1485|1501.3|1485.3|1501|1485|2
1640066600000|2021-12-21 06:03:20|1500.5|1484.5|1500.23|1484.23|1500.5|1484.5|1500.23|1484.23|2
1640066610000|2021-12-21 06:03:30|1500.24|1484.24|1500.23|1484.23|1500.24|1484.24|1500.23|1484.23|2
1640066620000|2021-12-21 06:03:40|1499.59|1483.59|1499.5|1483.5|1499.59|1483.59|1499.44|1483.44|4
1640066640000|2021-12-21 06:04:00|1499.44|1483.44|1499.5|1483.5|1499.5|1483.5|1499.44|1483.44|2
1640066650000|2021-12-21 06:04:10|1499|1483|1498.13|1482.13|1499|1483|1498.13|1482.13|3
1640066660000|2021-12-21 06:04:20|1498.5|1482.5|1498.75|1482.75|1498.75|1482.75|1498.5|1482.5|8
1640066670000|2021-12-21 06:04:30|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1498.5|1482.5|3
1640066680000|2021-12-21 06:04:40|1498.9|1482.9|1498.5|1482.5|1498.98|1482.98|1498.5|1482.5|13
1640066690000|2021-12-21 06:04:50|1498.75|1482.75|1498.5|1482.5|1499|1483|1498.5|1482.5|4
1640066710000|2021-12-21 06:05:10|1498.72|1482.72|1498.5|1482.5|1498.72|1482.72|1498.5|1482.5|2
1640066730000|2021-12-21 06:05:30|1498.03|1482.03|1497.5|1481.5|1498.13|1482.13|1497.34|1481.34|7
1640066740000|2021-12-21 06:05:40|1497.43|1481.43|1496.45|1480.45|1497.43|1481.43|1496.45|1480.45|6
1640066750000|2021-12-21 06:05:50|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640066760000|2021-12-21 06:06:00|1496.44|1480.44|1496.5|1480.5|1496.5|1480.5|1496.44|1480.44|2
1640066770000|2021-12-21 06:06:10|1496.39|1480.39|1496.39|1480.39|1496.39|1480.39|1496.39|1480.39|1
1640066780000|2021-12-21 06:06:20|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640066790000|2021-12-21 06:06:30|1496.38|1480.38|1495.43|1479.43|1496.38|1480.38|1495.43|1479.43|5
1640066800000|2021-12-21 06:06:40|1495.3|1479.3|1497.72|1481.72|1497.89|1481.89|1495.3|1479.3|12
1640066810000|2021-12-21 06:06:50|1497.5|1481.5|1497.79|1481.79|1497.79|1481.79|1497.03|1481.03|9
1640066820000|2021-12-21 06:07:00|1497.5|1481.5|1498|1482|1498|1482|1497.5|1481.5|5
1640066830000|2021-12-21 06:07:10|1498.07|1482.07|1498|1482|1498.4|1482.4|1498|1482|3
1640066850000|2021-12-21 06:07:30|1497.98|1481.98|1497.98|1481.98|1497.98|1481.98|1497.98|1481.98|1
1640066860000|2021-12-21 06:07:40|1497.9|1481.9|1497.5|1481.5|1497.9|1481.9|1497.5|1481.5|2
1640066880000|2021-12-21 06:08:00|1497.9|1481.9|1498|1482|1498.45|1482.45|1497.9|1481.9|4
1640066930000|2021-12-21 06:08:50|1498.5|1482.5|1498.37|1482.37|1498.5|1482.5|1498.37|1482.37|2
1640066940000|2021-12-21 06:09:00|1497.87|1481.87|1497.87|1481.87|1498.12|1482.12|1497.87|1481.87|3
1640066950000|2021-12-21 06:09:10|1497.7|1481.7|1496.8|1480.8|1497.7|1481.7|1496.8|1480.8|2
1640066960000|2021-12-21 06:09:20|1496.5|1480.5|1495.5|1479.5|1496.55|1480.55|1495.31|1479.31|6
1640066970000|2021-12-21 06:09:30|1495.79|1479.79|1496|1480|1496|1480|1495.5|1479.5|9
1640066980000|2021-12-21 06:09:40|1496.3|1480.3|1496.5|1480.5|1496.5|1480.5|1496|1480|3
1640066990000|2021-12-21 06:09:50|1496.89|1480.89|1496.25|1480.25|1496.89|1480.89|1496.25|1480.25|7
1640067000000|2021-12-21 06:10:00|1496.1|1480.1|1496|1480|1496.4|1480.4|1496|1480|7
1640067010000|2021-12-21 06:10:10|1496.25|1480.25|1496|1480|1496.25|1480.25|1496|1480|3
1640067020000|2021-12-21 06:10:20|1495.5|1479.5|1496.2|1480.2|1496.2|1480.2|1495.5|1479.5|4
1640067030000|2021-12-21 06:10:30|1495.75|1479.75|1495.75|1479.75|1495.75|1479.75|1495.5|1479.5|7
1640067040000|2021-12-21 06:10:40|1496|1480|1496.5|1480.5|1496.5|1480.5|1495.75|1479.75|9
1640067050000|2021-12-21 06:10:50|1496.87|1480.87|1496.69|1480.69|1496.87|1480.87|1496.5|1480.5|3
1640067060000|2021-12-21 06:11:00|1496.5|1480.5|1496.5|1480.5|1496.69|1480.69|1496.5|1480.5|3
1640067070000|2021-12-21 06:11:10|1496.87|1480.87|1496.66|1480.66|1496.93|1480.93|1496.57|1480.57|4
1640067080000|2021-12-21 06:11:20|1496.79|1480.79|1497.1|1481.1|1497.5|1481.5|1496.5|1480.5|7
1640067090000|2021-12-21 06:11:30|1497.2|1481.2|1497|1481|1497.2|1481.2|1496.9|1480.9|8
1640067100000|2021-12-21 06:11:40|1496.9|1480.9|1496.86|1480.86|1496.94|1480.94|1496.5|1480.5|11
1640067110000|2021-12-21 06:11:50|1496.94|1480.94|1497.49|1481.49|1497.59|1481.59|1496.94|1480.94|18
1640067120000|2021-12-21 06:12:00|1497.59|1481.59|1498.26|1482.26|1498.26|1482.26|1497.59|1481.59|9
1640067130000|2021-12-21 06:12:10|1498.35|1482.35|1498.21|1482.21|1498.72|1482.72|1498.21|1482.21|14
1640067140000|2021-12-21 06:12:20|1498.1|1482.1|1498.13|1482.13|1498.21|1482.21|1498.1|1482.1|3
1640067150000|2021-12-21 06:12:30|1497.97|1481.97|1498.13|1482.13|1498.13|1482.13|1497.74|1481.74|10
1640067160000|2021-12-21 06:12:40|1498.21|1482.21|1497.63|1481.63|1498.21|1482.21|1497.63|1481.63|6
1640067170000|2021-12-21 06:12:50|1497.81|1481.81|1497.44|1481.44|1497.92|1481.92|1497.44|1481.44|5
1640067180000|2021-12-21 06:13:00|1497.42|1481.42|1497.46|1481.46|1497.46|1481.46|1497.42|1481.42|2
1640067190000|2021-12-21 06:13:10|1497.41|1481.41|1496.71|1480.71|1497.41|1481.41|1496.71|1480.71|8
1640067200000|2021-12-21 06:13:20|1496.94|1480.94|1496.96|1480.96|1497.27|1481.27|1496.74|1480.74|9
1640067210000|2021-12-21 06:13:30|1496.97|1480.97|1497.09|1481.09|1497.1|1481.1|1496.97|1480.97|6
1640067230000|2021-12-21 06:13:50|1497.1|1481.1|1497|1481|1497.13|1481.13|1497|1481|3
1640067240000|2021-12-21 06:14:00|1497.6|1481.6|1497.5|1481.5|1497.6|1481.6|1497.5|1481.5|2
1640067250000|2021-12-21 06:14:10|1497.65|1481.65|1497.5|1481.5|1497.65|1481.65|1497.5|1481.5|2
1640067280000|2021-12-21 06:14:40|1497.6|1481.6|1497.5|1481.5|1497.6|1481.6|1497.5|1481.5|2
1640067300000|2021-12-21 06:15:00|1497.62|1481.62|1498.07|1482.07|1498.07|1482.07|1497.5|1481.5|3
1640067310000|2021-12-21 06:15:10|1498.95|1482.95|1500.5|1484.5|1500.5|1484.5|1498.95|1482.95|7
1640067320000|2021-12-21 06:15:20|1500.43|1484.43|1500.5|1484.5|1500.5|1484.5|1500.43|1484.43|2
1640067330000|2021-12-21 06:15:30|1500.29|1484.29|1499.51|1483.51|1500.35|1484.35|1499.51|1483.51|3
1640067340000|2021-12-21 06:15:40|1499.52|1483.52|1499|1483|1499.52|1483.52|1498.5|1482.5|4
1640067350000|2021-12-21 06:15:50|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1
1640067360000|2021-12-21 06:16:00|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640067370000|2021-12-21 06:16:10|1499.39|1483.39|1499.45|1483.45|1499.45|1483.45|1499.39|1483.39|2
1640067390000|2021-12-21 06:16:30|1499.25|1483.25|1499.25|1483.25|1499.25|1483.25|1499.25|1483.25|1
1640067400000|2021-12-21 06:16:40|1499.5|1483.5|1499|1483|1499.5|1483.5|1499|1483|2
1640067410000|2021-12-21 06:16:50|1498.5|1482.5|1498.42|1482.42|1498.5|1482.5|1498.36|1482.36|4
1640067420000|2021-12-21 06:17:00|1498|1482|1498.25|1482.25|1498.25|1482.25|1498|1482|2
1640067430000|2021-12-21 06:17:10|1498.5|1482.5|1497.5|1481.5|1498.5|1482.5|1497.5|1481.5|3
1640067440000|2021-12-21 06:17:20|1497|1481|1496.5|1480.5|1497|1481|1496.44|1480.44|3
1640067450000|2021-12-21 06:17:30|1496.25|1480.25|1496.5|1480.5|1496.5|1480.5|1496.25|1480.25|4
1640067460000|2021-12-21 06:17:40|1495.48|1479.48|1495|1479|1495.48|1479.48|1495|1479|5
1640067470000|2021-12-21 06:17:50|1494.5|1478.5|1495|1479|1495|1479|1494.5|1478.5|3
1640067480000|2021-12-21 06:18:00|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640067490000|2021-12-21 06:18:10|1495.75|1479.75|1495.5|1479.5|1495.75|1479.75|1495.5|1479.5|2
1640067500000|2021-12-21 06:18:20|1495.9|1479.9|1495.5|1479.5|1495.9|1479.9|1495.5|1479.5|3
1640067510000|2021-12-21 06:18:30|1495.75|1479.75|1495.5|1479.5|1495.75|1479.75|1495.5|1479.5|3
1640067520000|2021-12-21 06:18:40|1495.3|1479.3|1495.22|1479.22|1495.3|1479.3|1495.22|1479.22|2
1640067530000|2021-12-21 06:18:50|1494.92|1478.92|1494.92|1478.92|1494.92|1478.92|1494.92|1478.92|1
1640067540000|2021-12-21 06:19:00|1494.57|1478.57|1494.92|1478.92|1495.15|1479.15|1494.57|1478.57|3
1640067560000|2021-12-21 06:19:20|1494.74|1478.74|1494.96|1478.96|1494.96|1478.96|1494.74|1478.74|2
1640067570000|2021-12-21 06:19:30|1494.79|1478.79|1494.81|1478.81|1495|1479|1494.5|1478.5|5
1640067580000|2021-12-21 06:19:40|1494.74|1478.74|1494.74|1478.74|1494.95|1478.95|1494.45|1478.45|8
1640067590000|2021-12-21 06:19:50|1494.79|1478.79|1495.69|1479.69|1495.69|1479.69|1494.79|1478.79|4
1640067600000|2021-12-21 06:20:00|1495.5|1479.5|1495.79|1479.79|1496|1480|1495.5|1479.5|8
1640067610000|2021-12-21 06:20:10|1496.01|1480.01|1496.5|1480.5|1496.5|1480.5|1495.59|1479.59|3
1640067630000|2021-12-21 06:20:30|1496.35|1480.35|1496|1480|1496.35|1480.35|1496|1480|2
1640067650000|2021-12-21 06:20:50|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640067660000|2021-12-21 06:21:00|1495.45|1479.45|1495.45|1479.45|1495.45|1479.45|1495.45|1479.45|1
1640067670000|2021-12-21 06:21:10|1495.74|1479.74|1496|1480|1496|1480|1495.74|1479.74|2
1640067680000|2021-12-21 06:21:20|1496.1|1480.1|1495.79|1479.79|1496.1|1480.1|1495.5|1479.5|4
1640067690000|2021-12-21 06:21:30|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640067700000|2021-12-21 06:21:40|1496|1480|1495.45|1479.45|1496|1480|1495.45|1479.45|6
1640067710000|2021-12-21 06:21:50|1494.95|1478.95|1494.95|1478.95|1494.95|1478.95|1494.95|1478.95|1
1640067720000|2021-12-21 06:22:00|1495.45|1479.45|1495|1479|1495.45|1479.45|1494.92|1478.92|7
1640067730000|2021-12-21 06:22:10|1494.92|1478.92|1494.92|1478.92|1494.92|1478.92|1494.5|1478.5|3
1640067740000|2021-12-21 06:22:20|1494.5|1478.5|1494.92|1478.92|1494.92|1478.92|1494.5|1478.5|4
1640067750000|2021-12-21 06:22:30|1495|1479|1495|1479|1495|1479|1495|1479|1
1640067770000|2021-12-21 06:22:50|1495.15|1479.15|1495|1479|1495.15|1479.15|1495|1479|2
1640067780000|2021-12-21 06:23:00|1495.35|1479.35|1495.35|1479.35|1495.35|1479.35|1495.35|1479.35|1
1640067790000|2021-12-21 06:23:10|1495|1479|1494.26|1478.26|1495|1479|1494.26|1478.26|4
1640067800000|2021-12-21 06:23:20|1494.34|1478.34|1494.34|1478.34|1494.34|1478.34|1494.34|1478.34|1
1640067810000|2021-12-21 06:23:30|1494.84|1478.84|1494.81|1478.81|1495|1479|1494.5|1478.5|8
1640067820000|2021-12-21 06:23:40|1494.41|1478.41|1494.4|1478.4|1494.5|1478.5|1494.4|1478.4|4
1640067830000|2021-12-21 06:23:50|1494.34|1478.34|1494.34|1478.34|1494.34|1478.34|1494.34|1478.34|1
1640067840000|2021-12-21 06:24:00|1494.35|1478.35|1493.5|1477.5|1494.35|1478.35|1493.5|1477.5|3
1640067850000|2021-12-21 06:24:10|1494|1478|1494.34|1478.34|1494.34|1478.34|1494|1478|2
1640067860000|2021-12-21 06:24:20|1494.01|1478.01|1494.01|1478.01|1494.01|1478.01|1494.01|1478.01|1
1640067870000|2021-12-21 06:24:30|1494.35|1478.35|1494.25|1478.25|1494.35|1478.35|1494.25|1478.25|3
1640067890000|2021-12-21 06:24:50|1494.2|1478.2|1494.01|1478.01|1494.2|1478.2|1494.01|1478.01|2
1640067900000|2021-12-21 06:25:00|1494.44|1478.44|1494.5|1478.5|1494.5|1478.5|1494.44|1478.44|2
1640067910000|2021-12-21 06:25:10|1494.44|1478.44|1494.44|1478.44|1494.44|1478.44|1494.44|1478.44|1
1640067920000|2021-12-21 06:25:20|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1640067930000|2021-12-21 06:25:30|1494.3|1478.3|1494.75|1478.75|1494.75|1478.75|1494.3|1478.3|5
1640067940000|2021-12-21 06:25:40|1494.5|1478.5|1494.5|1478.5|1494.75|1478.75|1494.5|1478.5|3
1640067950000|2021-12-21 06:25:50|1494.45|1478.45|1494.45|1478.45|1494.45|1478.45|1494.45|1478.45|1
1640067960000|2021-12-21 06:26:00|1494|1478|1493.5|1477.5|1494|1478|1493|1477|9
1640067970000|2021-12-21 06:26:10|1493.72|1477.72|1493.45|1477.45|1493.75|1477.75|1493.45|1477.45|4
1640067980000|2021-12-21 06:26:20|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.25|1477.25|4
1640068000000|2021-12-21 06:26:40|1493.39|1477.39|1493.45|1477.45|1493.45|1477.45|1493.39|1477.39|2
1640068020000|2021-12-21 06:27:00|1493.07|1477.07|1493.17|1477.17|1493.25|1477.25|1493.07|1477.07|5
1640068040000|2021-12-21 06:27:20|1492.75|1476.75|1492.75|1476.75|1492.75|1476.75|1492.75|1476.75|1
1640068050000|2021-12-21 06:27:30|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.35|1476.35|4
1640068060000|2021-12-21 06:27:40|1492.41|1476.41|1492.5|1476.5|1492.5|1476.5|1492.41|1476.41|2
1640068070000|2021-12-21 06:27:50|1492.6|1476.6|1492.5|1476.5|1492.6|1476.6|1492.44|1476.44|4
1640068090000|2021-12-21 06:28:10|1492.42|1476.42|1492.88|1476.88|1492.88|1476.88|1492.42|1476.42|6
1640068100000|2021-12-21 06:28:20|1493.17|1477.17|1493.17|1477.17|1493.4|1477.4|1492.67|1476.67|11
1640068120000|2021-12-21 06:28:40|1493.34|1477.34|1493.17|1477.17|1493.34|1477.34|1493.17|1477.17|2
1640068130000|2021-12-21 06:28:50|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640068140000|2021-12-21 06:29:00|1493.51|1477.51|1493.53|1477.53|1493.78|1477.78|1493.51|1477.51|6
1640068150000|2021-12-21 06:29:10|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640068160000|2021-12-21 06:29:20|1492.95|1476.95|1492.65|1476.65|1493.32|1477.32|1492.65|1476.65|5
1640068170000|2021-12-21 06:29:30|1492.5|1476.5|1492.46|1476.46|1492.5|1476.5|1492.32|1476.32|4
1640068180000|2021-12-21 06:29:40|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640068190000|2021-12-21 06:29:50|1492.42|1476.42|1492.5|1476.5|1492.53|1476.53|1492.42|1476.42|3
1640068200000|2021-12-21 06:30:00|1492.55|1476.55|1492.5|1476.5|1492.55|1476.55|1492.5|1476.5|2
1640068210000|2021-12-21 06:30:10|1492.75|1476.75|1493.81|1477.81|1494.2|1478.2|1492.75|1476.75|8
1640068220000|2021-12-21 06:30:20|1494.09|1478.09|1494|1478|1494.09|1478.09|1494|1478|2
1640068230000|2021-12-21 06:30:30|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640068240000|2021-12-21 06:30:40|1493.9|1477.9|1493.92|1477.92|1493.92|1477.92|1493.9|1477.9|2
1640068250000|2021-12-21 06:30:50|1493.89|1477.89|1494|1478|1494|1478|1493.89|1477.89|2
1640068260000|2021-12-21 06:31:00|1493.65|1477.65|1494|1478|1494|1478|1493.65|1477.65|3
1640068280000|2021-12-21 06:31:20|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1640068300000|2021-12-21 06:31:40|1494.39|1478.39|1494.5|1478.5|1494.5|1478.5|1494.39|1478.39|2
1640068310000|2021-12-21 06:31:50|1494.7|1478.7|1495.45|1479.45|1495.56|1479.56|1494.7|1478.7|6
1640068320000|2021-12-21 06:32:00|1495.25|1479.25|1495.5|1479.5|1495.5|1479.5|1495.25|1479.25|2
1640068330000|2021-12-21 06:32:10|1495.05|1479.05|1495.05|1479.05|1495.05|1479.05|1495.05|1479.05|1
1640068340000|2021-12-21 06:32:20|1495.34|1479.34|1495.4|1479.4|1495.4|1479.4|1495.34|1479.34|2
1640068350000|2021-12-21 06:32:30|1495.39|1479.39|1495.45|1479.45|1495.45|1479.45|1495.39|1479.39|2
1640068360000|2021-12-21 06:32:40|1495.4|1479.4|1495.4|1479.4|1495.4|1479.4|1495.4|1479.4|1
1640068370000|2021-12-21 06:32:50|1495.34|1479.34|1495.4|1479.4|1495.4|1479.4|1495.34|1479.34|2
1640068390000|2021-12-21 06:33:10|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640068400000|2021-12-21 06:33:20|1495.39|1479.39|1494.5|1478.5|1495.5|1479.5|1494.5|1478.5|4
1640068410000|2021-12-21 06:33:30|1494.47|1478.47|1494.47|1478.47|1494.47|1478.47|1494.47|1478.47|1
1640068420000|2021-12-21 06:33:40|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1640068440000|2021-12-21 06:34:00|1494.42|1478.42|1494.5|1478.5|1494.5|1478.5|1494.42|1478.42|2
1640068460000|2021-12-21 06:34:20|1494|1478|1494|1478|1494|1478|1494|1478|1
1640068470000|2021-12-21 06:34:30|1493.5|1477.5|1493.5|1477.5|1493.72|1477.72|1493.5|1477.5|3
1640068490000|2021-12-21 06:34:50|1493.79|1477.79|1493.5|1477.5|1493.79|1477.79|1493.5|1477.5|2
1640068500000|2021-12-21 06:35:00|1493.79|1477.79|1493.84|1477.84|1493.84|1477.84|1493.79|1477.79|2
1640068510000|2021-12-21 06:35:10|1493.79|1477.79|1493.5|1477.5|1494|1478|1493.32|1477.32|8
1640068520000|2021-12-21 06:35:20|1493.3|1477.3|1492.5|1476.5|1493.3|1477.3|1492.35|1476.35|5
1640068530000|2021-12-21 06:35:30|1492.39|1476.39|1492.45|1476.45|1492.45|1476.45|1492.39|1476.39|2
1640068540000|2021-12-21 06:35:40|1492.3|1476.3|1492.5|1476.5|1492.5|1476.5|1492.3|1476.3|2
1640068550000|2021-12-21 06:35:50|1492.3|1476.3|1492.88|1476.88|1493.25|1477.25|1492.3|1476.3|4
1640068560000|2021-12-21 06:36:00|1492.35|1476.35|1492.5|1476.5|1492.5|1476.5|1492.35|1476.35|2
1640068570000|2021-12-21 06:36:10|1493.2|1477.2|1493.15|1477.15|1493.2|1477.2|1492.5|1476.5|6
1640068580000|2021-12-21 06:36:20|1492.75|1476.75|1492.4|1476.4|1493|1477|1492.4|1476.4|7
1640068590000|2021-12-21 06:36:30|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640068600000|2021-12-21 06:36:40|1492.07|1476.07|1489.5|1473.5|1492.07|1476.07|1487.5|1471.5|12
1640068610000|2021-12-21 06:36:50|1490.7|1474.7|1490|1474|1491.72|1475.72|1490|1474|10
1640068620000|2021-12-21 06:37:00|1489.94|1473.94|1489.79|1473.79|1489.94|1473.94|1489.79|1473.79|2
1640068630000|2021-12-21 06:37:10|1489.29|1473.29|1489.5|1473.5|1489.5|1473.5|1489.17|1473.17|8
1640068640000|2021-12-21 06:37:20|1489|1473|1488.93|1472.93|1489|1473|1488.93|1472.93|2
1640068650000|2021-12-21 06:37:30|1488.94|1472.94|1489|1473|1489|1473|1488.94|1472.94|2
1640068660000|2021-12-21 06:37:40|1488.35|1472.35|1488.5|1472.5|1488.5|1472.5|1488.35|1472.35|2
1640068670000|2021-12-21 06:37:50|1488.24|1472.24|1488.24|1472.24|1488.24|1472.24|1488.24|1472.24|1
1640068680000|2021-12-21 06:38:00|1488.08|1472.08|1488.35|1472.35|1488.56|1472.56|1488.08|1472.08|5
1640068690000|2021-12-21 06:38:10|1488.5|1472.5|1488.24|1472.24|1488.5|1472.5|1488.24|1472.24|6
1640068700000|2021-12-21 06:38:20|1488.5|1472.5|1487.92|1471.92|1488.82|1472.82|1487.48|1471.48|12
1640068710000|2021-12-21 06:38:30|1487.65|1471.65|1487.48|1471.48|1487.92|1471.92|1487.23|1471.23|9
1640068720000|2021-12-21 06:38:40|1487.19|1471.19|1487.25|1471.25|1487.25|1471.25|1487.19|1471.19|2
1640068730000|2021-12-21 06:38:50|1487.4|1471.4|1486.53|1470.53|1487.4|1471.4|1486.5|1470.5|4
1640068740000|2021-12-21 06:39:00|1486.5|1470.5|1486|1470|1486.5|1470.5|1486|1470|4
1640068750000|2021-12-21 06:39:10|1485.93|1469.93|1486|1470|1486.08|1470.08|1485.93|1469.93|4
1640068760000|2021-12-21 06:39:20|1485.8|1469.8|1480.33|1464.33|1485.8|1469.8|1478.94|1462.94|11
1640068770000|2021-12-21 06:39:30|1480.5|1464.5|1478.38|1462.38|1480.5|1464.5|1478.25|1462.25|15
1640068780000|2021-12-21 06:39:40|1477.94|1461.94|1478.25|1462.25|1478.25|1462.25|1477.8|1461.8|12
1640068790000|2021-12-21 06:39:50|1478|1462|1481|1465|1481.29|1465.29|1478|1462|13
1640068800000|2021-12-21 06:40:00|1481.02|1465.02|1481.75|1465.75|1481.83|1465.83|1480.85|1464.85|17
1640068810000|2021-12-21 06:40:10|1482.35|1466.35|1482.72|1466.72|1482.72|1466.72|1481.88|1465.88|11
1640068820000|2021-12-21 06:40:20|1483.15|1467.15|1482.75|1466.75|1483.15|1467.15|1482.75|1466.75|2
1640068830000|2021-12-21 06:40:30|1483|1467|1483|1467|1483.07|1467.07|1482.95|1466.95|4
1640068840000|2021-12-21 06:40:40|1482.83|1466.83|1484|1468|1484.4|1468.4|1482.83|1466.83|9
1640068850000|2021-12-21 06:40:50|1483.95|1467.95|1483.95|1467.95|1483.95|1467.95|1483.95|1467.95|1
1640068860000|2021-12-21 06:41:00|1483.9|1467.9|1484|1468|1484|1468|1483.9|1467.9|2
1640068870000|2021-12-21 06:41:10|1483.55|1467.55|1481|1465|1483.55|1467.55|1481|1465|8
1640068890000|2021-12-21 06:41:30|1480.99|1464.99|1481.09|1465.09|1481.41|1465.41|1480.99|1464.99|3
1640068900000|2021-12-21 06:41:40|1481.15|1465.15|1481|1465|1481.15|1465.15|1481|1465|3
1640068910000|2021-12-21 06:41:50|1481.34|1465.34|1481|1465|1481.34|1465.34|1481|1465|2
1640068920000|2021-12-21 06:42:00|1481.35|1465.35|1481.5|1465.5|1481.5|1465.5|1480.9|1464.9|5
1640068930000|2021-12-21 06:42:10|1481.59|1465.59|1482.48|1466.48|1482.48|1466.48|1481.5|1465.5|6
1640068940000|2021-12-21 06:42:20|1482.5|1466.5|1482.5|1466.5|1482.72|1466.72|1482.5|1466.5|3
1640068960000|2021-12-21 06:42:40|1482.77|1466.77|1483.69|1467.69|1483.69|1467.69|1482.77|1466.77|5
1640068970000|2021-12-21 06:42:50|1484.07|1468.07|1483.98|1467.98|1484.4|1468.4|1483.98|1467.98|4
1640068980000|2021-12-21 06:43:00|1484.03|1468.03|1484|1468|1484.03|1468.03|1484|1468|2
1640069000000|2021-12-21 06:43:20|1484.2|1468.2|1484|1468|1484.2|1468.2|1484|1468|3
1640069030000|2021-12-21 06:43:50|1483.85|1467.85|1484|1468|1484|1468|1483.85|1467.85|2
1640069050000|2021-12-21 06:44:10|1484.12|1468.12|1484|1468|1484.22|1468.22|1484|1468|4
1640069060000|2021-12-21 06:44:20|1484.13|1468.13|1484.63|1468.63|1484.63|1468.63|1484|1468|3
1640069070000|2021-12-21 06:44:30|1484.5|1468.5|1484.22|1468.22|1484.67|1468.67|1484.22|1468.22|9
1640069080000|2021-12-21 06:44:40|1484.5|1468.5|1484.22|1468.22|1484.5|1468.5|1484.22|1468.22|2
1640069100000|2021-12-21 06:45:00|1484.1|1468.1|1485.75|1469.75|1485.75|1469.75|1484.1|1468.1|7
1640069110000|2021-12-21 06:45:10|1486.25|1470.25|1486|1470|1486.25|1470.25|1485.92|1469.92|4
1640069120000|2021-12-21 06:45:20|1486.3|1470.3|1485.92|1469.92|1486.3|1470.3|1485.92|1469.92|2
1640069130000|2021-12-21 06:45:30|1485.5|1469.5|1485.88|1469.88|1486.15|1470.15|1485.5|1469.5|4
1640069140000|2021-12-21 06:45:40|1485.82|1469.82|1486|1470|1486.4|1470.4|1485.82|1469.82|4
1640069150000|2021-12-21 06:45:50|1485.5|1469.5|1485.5|1469.5|1486|1470|1485.5|1469.5|7
1640069160000|2021-12-21 06:46:00|1485|1469|1484.5|1468.5|1485|1469|1484.39|1468.39|3
1640069180000|2021-12-21 06:46:20|1484.46|1468.46|1484.5|1468.5|1484.6|1468.6|1484.46|1468.46|3
1640069190000|2021-12-21 06:46:30|1484.31|1468.31|1484.42|1468.42|1484.42|1468.42|1484.31|1468.31|2
1640069200000|2021-12-21 06:46:40|1484|1468|1484.75|1468.75|1484.75|1468.75|1484|1468|4
1640069210000|2021-12-21 06:46:50|1484.72|1468.72|1485.22|1469.22|1485.22|1469.22|1484.72|1468.72|2
1640069220000|2021-12-21 06:47:00|1485.41|1469.41|1485.5|1469.5|1485.5|1469.5|1485.13|1469.13|5
1640069230000|2021-12-21 06:47:10|1485.34|1469.34|1485.5|1469.5|1485.5|1469.5|1485.34|1469.34|2
1640069250000|2021-12-21 06:47:30|1485.95|1469.95|1485.95|1469.95|1485.95|1469.95|1485.95|1469.95|1
1640069260000|2021-12-21 06:47:40|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640069270000|2021-12-21 06:47:50|1486.02|1470.02|1486.75|1470.75|1486.75|1470.75|1486.02|1470.02|4
1640069280000|2021-12-21 06:48:00|1486.5|1470.5|1487|1471|1487.35|1471.35|1486.5|1470.5|6
1640069290000|2021-12-21 06:48:10|1487.45|1471.45|1487.45|1471.45|1487.45|1471.45|1487.45|1471.45|1
1640069300000|2021-12-21 06:48:20|1487.4|1471.4|1487.45|1471.45|1487.5|1471.5|1487.15|1471.15|4
1640069310000|2021-12-21 06:48:30|1487.35|1471.35|1487.62|1471.62|1487.8|1471.8|1487.35|1471.35|6
1640069320000|2021-12-21 06:48:40|1487.5|1471.5|1488.12|1472.12|1488.12|1472.12|1487.5|1471.5|3
1640069330000|2021-12-21 06:48:50|1488|1472|1488|1472|1488|1472|1487.94|1471.94|3
1640069350000|2021-12-21 06:49:10|1488.5|1472.5|1488.5|1472.5|1488.64|1472.64|1488.1|1472.1|9
1640069360000|2021-12-21 06:49:20|1488.12|1472.12|1488.5|1472.5|1488.5|1472.5|1488.12|1472.12|5
1640069370000|2021-12-21 06:49:30|1489|1473|1488.46|1472.46|1489|1473|1488.46|1472.46|3
1640069380000|2021-12-21 06:49:40|1488.66|1472.66|1489|1473|1489|1473|1488.4|1472.4|7
1640069390000|2021-12-21 06:49:50|1488.95|1472.95|1488.56|1472.56|1488.95|1472.95|1488.5|1472.5|3
1640069400000|2021-12-21 06:50:00|1488.29|1472.29|1488.29|1472.29|1488.29|1472.29|1488.29|1472.29|1
1640069410000|2021-12-21 06:50:10|1487.88|1471.88|1488.7|1472.7|1488.7|1472.7|1487.88|1471.88|4
1640069420000|2021-12-21 06:50:20|1488.64|1472.64|1489.04|1473.04|1489.08|1473.08|1488.5|1472.5|7
1640069430000|2021-12-21 06:50:30|1489.29|1473.29|1491.32|1475.32|1491.5|1475.5|1489.29|1473.29|14
1640069440000|2021-12-21 06:50:40|1491.44|1475.44|1490.5|1474.5|1491.5|1475.5|1490.5|1474.5|4
1640069460000|2021-12-21 06:51:00|1490.17|1474.17|1490|1474|1490.3|1474.3|1490|1474|3
1640069470000|2021-12-21 06:51:10|1490.09|1474.09|1490.13|1474.13|1490.4|1474.4|1489.92|1473.92|9
1640069480000|2021-12-21 06:51:20|1490.4|1474.4|1490|1474|1490.4|1474.4|1490|1474|3
1640069490000|2021-12-21 06:51:30|1489.9|1473.9|1489.42|1473.42|1490|1474|1489.38|1473.38|7
1640069500000|2021-12-21 06:51:40|1489.38|1473.38|1489.29|1473.29|1489.38|1473.38|1488.6|1472.6|6
1640069510000|2021-12-21 06:51:50|1488.8|1472.8|1489.38|1473.38|1489.38|1473.38|1488.8|1472.8|4
1640069520000|2021-12-21 06:52:00|1489.22|1473.22|1489.38|1473.38|1489.38|1473.38|1489.22|1473.22|2
1640069550000|2021-12-21 06:52:30|1489.31|1473.31|1489.5|1473.5|1489.5|1473.5|1489.31|1473.31|5
1640069560000|2021-12-21 06:52:40|1489.6|1473.6|1489.5|1473.5|1489.6|1473.6|1489.5|1473.5|3
1640069570000|2021-12-21 06:52:50|1489.4|1473.4|1489.05|1473.05|1489.4|1473.4|1489.05|1473.05|2
1640069580000|2021-12-21 06:53:00|1489.39|1473.39|1489.38|1473.38|1489.45|1473.45|1488.95|1472.95|6
1640069590000|2021-12-21 06:53:10|1489|1473|1489|1473|1489|1473|1489|1473|1
1640069600000|2021-12-21 06:53:20|1488.66|1472.66|1488.92|1472.92|1489.25|1473.25|1488.66|1472.66|4
1640069610000|2021-12-21 06:53:30|1488.94|1472.94|1488.94|1472.94|1488.94|1472.94|1488.94|1472.94|1
1640069620000|2021-12-21 06:53:40|1488.82|1472.82|1488.82|1472.82|1488.82|1472.82|1488.82|1472.82|1
1640069630000|2021-12-21 06:53:50|1488.91|1472.91|1488.82|1472.82|1488.91|1472.91|1488.82|1472.82|2
1640069640000|2021-12-21 06:54:00|1488.91|1472.91|1489.13|1473.13|1489.13|1473.13|1488.91|1472.91|2
1640069650000|2021-12-21 06:54:10|1488.82|1472.82|1488.79|1472.79|1488.82|1472.82|1488.79|1472.79|2
1640069660000|2021-12-21 06:54:20|1488.5|1472.5|1487.92|1471.92|1488.5|1472.5|1487.92|1471.92|3
1640069670000|2021-12-21 06:54:30|1488.2|1472.2|1488.17|1472.17|1488.38|1472.38|1488.15|1472.15|7
1640069680000|2021-12-21 06:54:40|1487.88|1471.88|1488|1472|1488.38|1472.38|1487.5|1471.5|5
1640069690000|2021-12-21 06:54:50|1488.38|1472.38|1487.5|1471.5|1488.38|1472.38|1487.5|1471.5|5
1640069700000|2021-12-21 06:55:00|1487.44|1471.44|1489.16|1473.16|1489.25|1473.25|1487.26|1471.26|10
1640069710000|2021-12-21 06:55:10|1489|1473|1489.1|1473.1|1489.15|1473.15|1489|1473|3
1640069720000|2021-12-21 06:55:20|1489|1473|1489|1473|1489|1473|1489|1473|1
1640069730000|2021-12-21 06:55:30|1489.12|1473.12|1489|1473|1489.45|1473.45|1489|1473|3
1640069760000|2021-12-21 06:56:00|1489.12|1473.12|1489|1473|1489.12|1473.12|1489|1473|2
1640069780000|2021-12-21 06:56:20|1488.88|1472.88|1488.38|1472.38|1488.88|1472.88|1488.38|1472.38|2
1640069790000|2021-12-21 06:56:30|1487.64|1471.64|1487.5|1471.5|1487.64|1471.64|1487.46|1471.46|3
1640069800000|2021-12-21 06:56:40|1487.4|1471.4|1487.05|1471.05|1487.4|1471.4|1487.05|1471.05|2
1640069810000|2021-12-21 06:56:50|1487.4|1471.4|1487.4|1471.4|1487.4|1471.4|1487.4|1471.4|1
1640069820000|2021-12-21 06:57:00|1486.9|1470.9|1486.5|1470.5|1486.9|1470.9|1486.5|1470.5|2
1640069830000|2021-12-21 06:57:10|1486.2|1470.2|1486.5|1470.5|1486.5|1470.5|1486.2|1470.2|3
1640069860000|2021-12-21 06:57:40|1486.39|1470.39|1486.5|1470.5|1486.5|1470.5|1486.39|1470.39|2
1640069870000|2021-12-21 06:57:50|1486.72|1470.72|1486.5|1470.5|1487|1471|1486.5|1470.5|6
1640069880000|2021-12-21 06:58:00|1486.88|1470.88|1486.75|1470.75|1487|1471|1486.5|1470.5|6
1640069890000|2021-12-21 06:58:10|1487|1471|1487.75|1471.75|1487.75|1471.75|1486.75|1470.75|10
1640069900000|2021-12-21 06:58:20|1488|1472|1487.5|1471.5|1488|1472|1487.27|1471.27|8
1640069910000|2021-12-21 06:58:30|1487.39|1471.39|1487.45|1471.45|1487.45|1471.45|1487.39|1471.39|2
1640069920000|2021-12-21 06:58:40|1487.5|1471.5|1488.75|1472.75|1488.95|1472.95|1487.5|1471.5|9
1640069930000|2021-12-21 06:58:50|1488.78|1472.78|1489.1|1473.1|1489.44|1473.44|1488.78|1472.78|7
1640069940000|2021-12-21 06:59:00|1489.09|1473.09|1488.5|1472.5|1489.1|1473.1|1488.5|1472.5|8
1640069950000|2021-12-21 06:59:10|1489|1473|1488.5|1472.5|1489|1473|1488.5|1472.5|4
1640069960000|2021-12-21 06:59:20|1488.29|1472.29|1488|1472|1488.44|1472.44|1487.6|1471.6|6
1640069970000|2021-12-21 06:59:30|1487.5|1471.5|1487.2|1471.2|1487.5|1471.5|1487.2|1471.2|7
1640069980000|2021-12-21 06:59:40|1487.34|1471.34|1487.41|1471.41|1487.41|1471.41|1487.28|1471.28|4
1640069990000|2021-12-21 06:59:50|1487.3|1471.3|1487.5|1471.5|1487.5|1471.5|1487.3|1471.3|2
1640070000000|2021-12-21 07:00:00|1486.8|1470.8|1487.45|1471.45|1487.45|1471.45|1486.8|1470.8|3
1640070010000|2021-12-21 07:00:10|1487.25|1471.25|1487.39|1471.39|1487.5|1471.5|1487.25|1471.25|4
1640070020000|2021-12-21 07:00:20|1487.45|1471.45|1487.5|1471.5|1487.5|1471.5|1487.45|1471.45|2
1640070030000|2021-12-21 07:00:30|1487.8|1471.8|1487.87|1471.87|1487.87|1471.87|1487.8|1471.8|2
1640070050000|2021-12-21 07:00:50|1487.6|1471.6|1487.65|1471.65|1487.87|1471.87|1487.6|1471.6|3
1640070060000|2021-12-21 07:01:00|1488|1472|1488|1472|1488|1472|1488|1472|1
1640070070000|2021-12-21 07:01:10|1487.83|1471.83|1488.5|1472.5|1488.5|1472.5|1487.83|1471.83|5
1640070080000|2021-12-21 07:01:20|1488.59|1472.59|1488.5|1472.5|1488.72|1472.72|1488.5|1472.5|8
1640070090000|2021-12-21 07:01:30|1488.72|1472.72|1488.25|1472.25|1488.72|1472.72|1487.7|1471.7|4
1640070100000|2021-12-21 07:01:40|1488.42|1472.42|1488.32|1472.32|1488.5|1472.5|1488|1472|5
1640070130000|2021-12-21 07:02:10|1488.29|1472.29|1487.79|1471.79|1488.29|1472.29|1487.79|1471.79|2
1640070140000|2021-12-21 07:02:20|1487.8|1471.8|1487.75|1471.75|1487.8|1471.8|1487.5|1471.5|4
1640070150000|2021-12-21 07:02:30|1487.82|1471.82|1487.75|1471.75|1487.82|1471.82|1487.75|1471.75|2
1640070180000|2021-12-21 07:03:00|1488.08|1472.08|1488|1472|1488.45|1472.45|1488|1472|4
1640070190000|2021-12-21 07:03:10|1487.5|1471.5|1487.16|1471.16|1487.5|1471.5|1487.16|1471.16|3
1640070200000|2021-12-21 07:03:20|1486.55|1470.55|1486.55|1470.55|1486.55|1470.55|1486.55|1470.55|1
1640070210000|2021-12-21 07:03:30|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640070220000|2021-12-21 07:03:40|1486.35|1470.35|1486.42|1470.42|1486.42|1470.42|1485.7|1469.7|4
1640070240000|2021-12-21 07:04:00|1486|1470|1485.75|1469.75|1486|1470|1485.75|1469.75|2
1640070250000|2021-12-21 07:04:10|1485.85|1469.85|1486.27|1470.27|1486.27|1470.27|1485.85|1469.85|2
1640070260000|2021-12-21 07:04:20|1486.25|1470.25|1485.94|1469.94|1486.35|1470.35|1485.85|1469.85|11
1640070270000|2021-12-21 07:04:30|1485.65|1469.65|1485.94|1469.94|1485.97|1469.97|1485.65|1469.65|8
1640070280000|2021-12-21 07:04:40|1486.29|1470.29|1486.29|1470.29|1486.29|1470.29|1486|1470|3
1640070290000|2021-12-21 07:04:50|1486|1470|1486.29|1470.29|1486.29|1470.29|1486|1470|2
1640070300000|2021-12-21 07:05:00|1486|1470|1486.17|1470.17|1486.29|1470.29|1486|1470|10
1640070310000|2021-12-21 07:05:10|1486.42|1470.42|1485.99|1469.99|1486.42|1470.42|1485.7|1469.7|8
1640070320000|2021-12-21 07:05:20|1485.79|1469.79|1485.5|1469.5|1485.92|1469.92|1485.5|1469.5|5
1640070360000|2021-12-21 07:06:00|1485.25|1469.25|1485.5|1469.5|1485.5|1469.5|1485.2|1469.2|3
1640070410000|2021-12-21 07:06:50|1485.82|1469.82|1485.5|1469.5|1485.82|1469.82|1485.5|1469.5|2
1640070420000|2021-12-21 07:07:00|1485.82|1469.82|1486.09|1470.09|1486.45|1470.45|1485.82|1469.82|4
1640070450000|2021-12-21 07:07:30|1486.04|1470.04|1485.54|1469.54|1486.04|1470.04|1485.54|1469.54|2
1640070460000|2021-12-21 07:07:40|1485.26|1469.26|1485.5|1469.5|1485.5|1469.5|1485.26|1469.26|4
1640070470000|2021-12-21 07:07:50|1485.38|1469.38|1485.38|1469.38|1485.38|1469.38|1485.38|1469.38|1
1640070480000|2021-12-21 07:08:00|1485.39|1469.39|1485.2|1469.2|1485.39|1469.39|1485.2|1469.2|2
1640070490000|2021-12-21 07:08:10|1485.5|1469.5|1485.4|1469.4|1485.5|1469.5|1485.1|1469.1|4
1640070500000|2021-12-21 07:08:20|1485.41|1469.41|1485.5|1469.5|1485.5|1469.5|1485.41|1469.41|2
1640070520000|2021-12-21 07:08:40|1485.31|1469.31|1485.5|1469.5|1485.5|1469.5|1485.31|1469.31|2
1640070550000|2021-12-21 07:09:10|1485.62|1469.62|1486.17|1470.17|1486.17|1470.17|1485.62|1469.62|4
1640070570000|2021-12-21 07:09:30|1486.42|1470.42|1486.5|1470.5|1486.55|1470.55|1486.42|1470.42|4
1640070590000|2021-12-21 07:09:50|1486.55|1470.55|1487|1471|1487|1471|1486.5|1470.5|3
1640070600000|2021-12-21 07:10:00|1486.88|1470.88|1487.69|1471.69|1487.82|1471.82|1486.88|1470.88|8
1640070610000|2021-12-21 07:10:10|1487.82|1471.82|1488.26|1472.26|1488.3|1472.3|1487.82|1471.82|3
1640070620000|2021-12-21 07:10:20|1488.15|1472.15|1487.5|1471.5|1488.21|1472.21|1487.5|1471.5|5
1640070630000|2021-12-21 07:10:30|1487.39|1471.39|1487.42|1471.42|1487.42|1471.42|1487.39|1471.39|2
1640070640000|2021-12-21 07:10:40|1487.41|1471.41|1487.41|1471.41|1487.41|1471.41|1487.41|1471.41|1
1640070650000|2021-12-21 07:10:50|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640070660000|2021-12-21 07:11:00|1487.44|1471.44|1487.42|1471.42|1487.5|1471.5|1487.42|1471.42|3
1640070680000|2021-12-21 07:11:20|1487|1471|1487.42|1471.42|1487.42|1471.42|1487|1471|4
1640070700000|2021-12-21 07:11:40|1487.41|1471.41|1487.5|1471.5|1487.5|1471.5|1487.41|1471.41|2
1640070720000|2021-12-21 07:12:00|1487.48|1471.48|1487.5|1471.5|1487.5|1471.5|1487.48|1471.48|2
1640070750000|2021-12-21 07:12:30|1487|1471|1487|1471|1487|1471|1487|1471|1
1640070770000|2021-12-21 07:12:50|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640070800000|2021-12-21 07:13:20|1487.72|1471.72|1487.45|1471.45|1487.72|1471.72|1487.45|1471.45|3
1640070820000|2021-12-21 07:13:40|1487.37|1471.37|1487.17|1471.17|1487.37|1471.37|1487.17|1471.17|4
1640070830000|2021-12-21 07:13:50|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1
1640070840000|2021-12-21 07:14:00|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640070870000|2021-12-21 07:14:30|1487.45|1471.45|1487.45|1471.45|1487.45|1471.45|1487.45|1471.45|1
1640070880000|2021-12-21 07:14:40|1487.5|1471.5|1487.5|1471.5|1487.73|1471.73|1487.5|1471.5|3
1640070890000|2021-12-21 07:14:50|1487.73|1471.73|1487.73|1471.73|1487.73|1471.73|1487.73|1471.73|1
1640070900000|2021-12-21 07:15:00|1487.74|1471.74|1487.73|1471.73|1487.74|1471.74|1487.73|1471.73|2
1640070920000|2021-12-21 07:15:20|1487.94|1471.94|1487.94|1471.94|1487.94|1471.94|1487.94|1471.94|1
1640070930000|2021-12-21 07:15:30|1487.82|1471.82|1487.94|1471.94|1487.94|1471.94|1487.8|1471.8|3
1640070940000|2021-12-21 07:15:40|1487.65|1471.65|1487.94|1471.94|1487.94|1471.94|1487.65|1471.65|2
1640070950000|2021-12-21 07:15:50|1487.48|1471.48|1487.1|1471.1|1487.5|1471.5|1487.1|1471.1|5
1640070960000|2021-12-21 07:16:00|1486.95|1470.95|1486.15|1470.15|1486.95|1470.95|1486.15|1470.15|3
1640070970000|2021-12-21 07:16:10|1485.65|1469.65|1486|1470|1486|1470|1485.65|1469.65|2
1640071000000|2021-12-21 07:16:40|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640071030000|2021-12-21 07:17:10|1486.44|1470.44|1486.5|1470.5|1486.5|1470.5|1486.44|1470.44|2
1640071040000|2021-12-21 07:17:20|1486.88|1470.88|1486.5|1470.5|1486.88|1470.88|1486.5|1470.5|2
1640071050000|2021-12-21 07:17:30|1486.88|1470.88|1487|1471|1487.45|1471.45|1486.88|1470.88|4
1640071080000|2021-12-21 07:18:00|1486.9|1470.9|1486.55|1470.55|1486.9|1470.9|1486.55|1470.55|3
1640071090000|2021-12-21 07:18:10|1487|1471|1487|1471|1487|1471|1487|1471|1
1640071110000|2021-12-21 07:18:30|1486.5|1470.5|1486.24|1470.24|1486.5|1470.5|1486.24|1470.24|2
1640071130000|2021-12-21 07:18:50|1485.6|1469.6|1485.6|1469.6|1485.89|1469.89|1485.6|1469.6|7
1640071150000|2021-12-21 07:19:10|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640071160000|2021-12-21 07:19:20|1485.24|1469.24|1485.3|1469.3|1485.3|1469.3|1484.9|1468.9|3
1640071170000|2021-12-21 07:19:30|1485.25|1469.25|1485.25|1469.25|1485.25|1469.25|1485.25|1469.25|1
1640071180000|2021-12-21 07:19:40|1485.35|1469.35|1485.5|1469.5|1485.5|1469.5|1485.35|1469.35|3
1640071190000|2021-12-21 07:19:50|1485.8|1469.8|1485.8|1469.8|1485.8|1469.8|1485.8|1469.8|1
1640071210000|2021-12-21 07:20:10|1485.6|1469.6|1485.5|1469.5|1485.6|1469.6|1485.5|1469.5|2
1640071220000|2021-12-21 07:20:20|1485.92|1469.92|1486.5|1470.5|1486.5|1470.5|1485.91|1469.91|4
1640071230000|2021-12-21 07:20:30|1486.92|1470.92|1486.82|1470.82|1486.92|1470.92|1486.82|1470.82|2
1640071240000|2021-12-21 07:20:40|1487.44|1471.44|1487.13|1471.13|1487.44|1471.44|1487.13|1471.13|2
1640071260000|2021-12-21 07:21:00|1487.21|1471.21|1487.25|1471.25|1487.46|1471.46|1487.21|1471.21|3
1640071270000|2021-12-21 07:21:10|1487.41|1471.41|1487.13|1471.13|1487.5|1471.5|1487.03|1471.03|4
1640071280000|2021-12-21 07:21:20|1487.05|1471.05|1487.05|1471.05|1487.05|1471.05|1487.05|1471.05|1
1640071290000|2021-12-21 07:21:30|1487.12|1471.12|1487|1471|1487.12|1471.12|1487|1471|2
1640071300000|2021-12-21 07:21:40|1486.65|1470.65|1486|1470|1486.65|1470.65|1486|1470|6
1640071310000|2021-12-21 07:21:50|1485.94|1469.94|1486|1470|1486|1470|1485.94|1469.94|2
1640071320000|2021-12-21 07:22:00|1485.65|1469.65|1486|1470|1486|1470|1485.65|1469.65|2
1640071400000|2021-12-21 07:23:20|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.11|1469.11|6
1640071410000|2021-12-21 07:23:30|1485.39|1469.39|1485.21|1469.21|1485.39|1469.39|1485.21|1469.21|2
1640071420000|2021-12-21 07:23:40|1485.11|1469.11|1485.3|1469.3|1485.3|1469.3|1485|1469|3
1640071440000|2021-12-21 07:24:00|1485.29|1469.29|1485.4|1469.4|1485.4|1469.4|1485.29|1469.29|2
1640071450000|2021-12-21 07:24:10|1485.41|1469.41|1485.5|1469.5|1485.5|1469.5|1485.41|1469.41|2
1640071460000|2021-12-21 07:24:20|1485.3|1469.3|1485.3|1469.3|1485.3|1469.3|1485.3|1469.3|1
1640071470000|2021-12-21 07:24:30|1485|1469|1485|1469|1485|1469|1485|1469|1
1640071480000|2021-12-21 07:24:40|1485.35|1469.35|1485.5|1469.5|1485.5|1469.5|1485.35|1469.35|2
1640071500000|2021-12-21 07:25:00|1485.95|1469.95|1486.79|1470.79|1486.79|1470.79|1485.5|1469.5|8
1640071510000|2021-12-21 07:25:10|1486.5|1470.5|1487|1471|1487|1471|1486.5|1470.5|3
1640071530000|2021-12-21 07:25:30|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640071600000|2021-12-21 07:26:40|1486|1470|1485.5|1469.5|1486|1470|1485.5|1469.5|2
1640071610000|2021-12-21 07:26:50|1485.2|1469.2|1485.25|1469.25|1485.25|1469.25|1485|1469|3
1640071620000|2021-12-21 07:27:00|1485|1469|1485|1469|1485|1469|1485|1469|1
1640071650000|2021-12-21 07:27:30|1485.4|1469.4|1484.29|1468.29|1485.4|1469.4|1484.29|1468.29|7
1640071660000|2021-12-21 07:27:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.16|1468.16|4
1640071700000|2021-12-21 07:28:20|1485|1469|1485.45|1469.45|1485.45|1469.45|1485|1469|2
1640071710000|2021-12-21 07:28:30|1485.44|1469.44|1486.5|1470.5|1486.5|1470.5|1485.44|1469.44|5
1640071730000|2021-12-21 07:28:50|1486.44|1470.44|1486.5|1470.5|1486.5|1470.5|1486.44|1470.44|2
1640071740000|2021-12-21 07:29:00|1486.9|1470.9|1487|1471|1487.35|1471.35|1486.9|1470.9|4
1640071750000|2021-12-21 07:29:10|1487.27|1471.27|1487.75|1471.75|1488|1472|1487.09|1471.09|11
1640071760000|2021-12-21 07:29:20|1487.5|1471.5|1487.93|1471.93|1488.02|1472.02|1487.5|1471.5|19
1640071770000|2021-12-21 07:29:30|1487.52|1471.52|1487.52|1471.52|1488.02|1472.02|1487.52|1471.52|10
1640071780000|2021-12-21 07:29:40|1487.5|1471.5|1488.02|1472.02|1488.59|1472.59|1487.5|1471.5|11
1640071790000|2021-12-21 07:29:50|1488.42|1472.42|1488.7|1472.7|1488.99|1472.99|1488.42|1472.42|7
1640071800000|2021-12-21 07:30:00|1488.49|1472.49|1488.35|1472.35|1488.49|1472.49|1488.26|1472.26|6
1640071810000|2021-12-21 07:30:10|1487.75|1471.75|1487.8|1471.8|1487.8|1471.8|1487.24|1471.24|20
1640071820000|2021-12-21 07:30:20|1488.3|1472.3|1488.04|1472.04|1488.3|1472.3|1488.04|1472.04|3
1640071830000|2021-12-21 07:30:30|1487.96|1471.96|1487.5|1471.5|1488.04|1472.04|1487.5|1471.5|5
1640071840000|2021-12-21 07:30:40|1487.45|1471.45|1487.5|1471.5|1487.5|1471.5|1487.45|1471.45|2
1640071850000|2021-12-21 07:30:50|1487.43|1471.43|1487.5|1471.5|1487.5|1471.5|1487.32|1471.32|3
1640071860000|2021-12-21 07:31:00|1487|1471|1487.29|1471.29|1487.5|1471.5|1487|1471|5
1640071870000|2021-12-21 07:31:10|1487|1471|1486.5|1470.5|1487.29|1471.29|1486.5|1470.5|9
1640071880000|2021-12-21 07:31:20|1487|1471|1486.5|1470.5|1487|1471|1486.5|1470.5|9
1640071890000|2021-12-21 07:31:30|1487|1471|1486.5|1470.5|1487|1471|1486.5|1470.5|11
1640071920000|2021-12-21 07:32:00|1486.72|1470.72|1486.9|1470.9|1487.37|1471.37|1486.72|1470.72|6
1640071930000|2021-12-21 07:32:10|1486.75|1470.75|1487|1471|1487|1471|1486.75|1470.75|2
1640071940000|2021-12-21 07:32:20|1487.22|1471.22|1487.72|1471.72|1487.72|1471.72|1487.22|1471.22|10
1640071950000|2021-12-21 07:32:30|1487.5|1471.5|1487.45|1471.45|1487.72|1471.72|1487.45|1471.45|8
1640071960000|2021-12-21 07:32:40|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1
1640071980000|2021-12-21 07:33:00|1487.17|1471.17|1486.85|1470.85|1487.17|1471.17|1486.85|1470.85|2
1640071990000|2021-12-21 07:33:10|1487.1|1471.1|1487.1|1471.1|1487.1|1471.1|1486.85|1470.85|3
1640072000000|2021-12-21 07:33:20|1486.85|1470.85|1486.5|1470.5|1486.85|1470.85|1486.5|1470.5|2
1640072010000|2021-12-21 07:33:30|1486.59|1470.59|1486.59|1470.59|1486.59|1470.59|1486.59|1470.59|1
1640072020000|2021-12-21 07:33:40|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640072070000|2021-12-21 07:34:30|1486.72|1470.72|1486.72|1470.72|1486.72|1470.72|1486.5|1470.5|3
1640072090000|2021-12-21 07:34:50|1486.5|1470.5|1486.72|1470.72|1486.72|1470.72|1486.5|1470.5|2
1640072100000|2021-12-21 07:35:00|1486.75|1470.75|1487.2|1471.2|1487.25|1471.25|1486.75|1470.75|3
1640072110000|2021-12-21 07:35:10|1487.08|1471.08|1487.4|1471.4|1487.4|1471.4|1487.08|1471.08|5
1640072120000|2021-12-21 07:35:20|1487.2|1471.2|1487.2|1471.2|1487.2|1471.2|1487.2|1471.2|1
1640072130000|2021-12-21 07:35:30|1487.08|1471.08|1487.5|1471.5|1487.5|1471.5|1486.7|1470.7|5
1640072140000|2021-12-21 07:35:40|1487.38|1471.38|1487.38|1471.38|1487.38|1471.38|1487.38|1471.38|1
1640072160000|2021-12-21 07:36:00|1487|1471|1486.5|1470.5|1487|1471|1486.5|1470.5|2
1640072190000|2021-12-21 07:36:30|1486.75|1470.75|1486.5|1470.5|1486.75|1470.75|1486.5|1470.5|4
1640072200000|2021-12-21 07:36:40|1486.75|1470.75|1487|1471|1487.35|1471.35|1486.5|1470.5|7
1640072210000|2021-12-21 07:36:50|1487.07|1471.07|1487|1471|1487.07|1471.07|1487|1471|2
1640072220000|2021-12-21 07:37:00|1486.92|1470.92|1487|1471|1487|1471|1486.6|1470.6|4
1640072230000|2021-12-21 07:37:10|1486.55|1470.55|1486.5|1470.5|1486.55|1470.55|1486.5|1470.5|2
1640072240000|2021-12-21 07:37:20|1485.65|1469.65|1485.6|1469.6|1485.65|1469.65|1485.6|1469.6|2
1640072260000|2021-12-21 07:37:40|1485.38|1469.38|1485.25|1469.25|1485.38|1469.38|1485.25|1469.25|2
1640072270000|2021-12-21 07:37:50|1485.1|1469.1|1485.1|1469.1|1485.1|1469.1|1485.1|1469.1|1
1640072280000|2021-12-21 07:38:00|1485.25|1469.25|1484.5|1468.5|1485.25|1469.25|1484.5|1468.5|3
1640072300000|2021-12-21 07:38:20|1483.8|1467.8|1483.8|1467.8|1483.8|1467.8|1483.8|1467.8|1
1640072340000|2021-12-21 07:39:00|1484.02|1468.02|1484.05|1468.05|1484.05|1468.05|1483.8|1467.8|4
1640072350000|2021-12-21 07:39:10|1484.15|1468.15|1484.13|1468.13|1484.15|1468.15|1484.13|1468.13|2
1640072370000|2021-12-21 07:39:30|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640072430000|2021-12-21 07:40:30|1484.21|1468.21|1483.8|1467.8|1484.21|1468.21|1483.8|1467.8|3
1640072440000|2021-12-21 07:40:40|1483.5|1467.5|1483|1467|1483.5|1467.5|1483|1467|2
1640072450000|2021-12-21 07:40:50|1482.5|1466.5|1483|1467|1483|1467|1482.5|1466.5|2
1640072460000|2021-12-21 07:41:00|1482.9|1466.9|1482.9|1466.9|1483|1467|1482.5|1466.5|8
1640072470000|2021-12-21 07:41:10|1482.91|1466.91|1483|1467|1483|1467|1482.91|1466.91|2
1640072480000|2021-12-21 07:41:20|1482.5|1466.5|1482.92|1466.92|1483.05|1467.05|1482.46|1466.46|8
1640072490000|2021-12-21 07:41:30|1482.94|1466.94|1483|1467|1483|1467|1482.94|1466.94|2
1640072510000|2021-12-21 07:41:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640072550000|2021-12-21 07:42:30|1482.47|1466.47|1482.77|1466.77|1482.77|1466.77|1482.47|1466.47|3
1640072560000|2021-12-21 07:42:40|1482.8|1466.8|1483.15|1467.15|1483.16|1467.16|1482.8|1466.8|3
1640072570000|2021-12-21 07:42:50|1483.27|1467.27|1483.27|1467.27|1483.27|1467.27|1483.27|1467.27|1
1640072580000|2021-12-21 07:43:00|1483.5|1467.5|1483.55|1467.55|1483.55|1467.55|1483.5|1467.5|2
1640072590000|2021-12-21 07:43:10|1483.7|1467.7|1483.58|1467.58|1483.9|1467.9|1483.58|1467.58|4
1640072600000|2021-12-21 07:43:20|1483.75|1467.75|1483.75|1467.75|1483.75|1467.75|1483.75|1467.75|1
1640072620000|2021-12-21 07:43:40|1484.03|1468.03|1483.9|1467.9|1484.03|1468.03|1483.75|1467.75|3
1640072630000|2021-12-21 07:43:50|1484.26|1468.26|1484.17|1468.17|1484.35|1468.35|1484.17|1468.17|5
1640072640000|2021-12-21 07:44:00|1484.3|1468.3|1484.17|1468.17|1484.35|1468.35|1484.17|1468.17|8
1640072660000|2021-12-21 07:44:20|1484.06|1468.06|1483.98|1467.98|1485.39|1469.39|1483.5|1467.5|11
1640072680000|2021-12-21 07:44:40|1483.82|1467.82|1483.82|1467.82|1483.82|1467.82|1483.82|1467.82|1
1640072690000|2021-12-21 07:44:50|1484.32|1468.32|1484.32|1468.32|1484.32|1468.32|1484.32|1468.32|1
1640072700000|2021-12-21 07:45:00|1484.5|1468.5|1484.22|1468.22|1484.5|1468.5|1484.22|1468.22|5
1640072710000|2021-12-21 07:45:10|1484.5|1468.5|1484.22|1468.22|1484.5|1468.5|1484.22|1468.22|2
1640072720000|2021-12-21 07:45:20|1484.25|1468.25|1484.25|1468.25|1484.5|1468.5|1484.25|1468.25|3
1640072730000|2021-12-21 07:45:30|1484.5|1468.5|1484.59|1468.59|1484.59|1468.59|1484.5|1468.5|2
1640072740000|2021-12-21 07:45:40|1484.74|1468.74|1485.16|1469.16|1485.16|1469.16|1484.74|1468.74|3
1640072750000|2021-12-21 07:45:50|1485|1469|1485.25|1469.25|1485.25|1469.25|1485|1469|5
1640072770000|2021-12-21 07:46:10|1485.15|1469.15|1485.15|1469.15|1485.15|1469.15|1485.15|1469.15|1
1640072780000|2021-12-21 07:46:20|1484.95|1468.95|1484.5|1468.5|1484.95|1468.95|1484.5|1468.5|4
1640072790000|2021-12-21 07:46:30|1484.21|1468.21|1484|1468|1484.21|1468.21|1484|1468|4
1640072800000|2021-12-21 07:46:40|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640072830000|2021-12-21 07:47:10|1483.15|1467.15|1483.15|1467.15|1483.15|1467.15|1483.15|1467.15|1
1640072840000|2021-12-21 07:47:20|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.15|1467.15|3
1640072870000|2021-12-21 07:47:50|1483.22|1467.22|1483.22|1467.22|1483.23|1467.23|1483.22|1467.22|3
1640072880000|2021-12-21 07:48:00|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640072890000|2021-12-21 07:48:10|1483.7|1467.7|1483.5|1467.5|1483.7|1467.7|1483.36|1467.36|4
1640072900000|2021-12-21 07:48:20|1483.37|1467.37|1483.35|1467.35|1483.44|1467.44|1483.35|1467.35|4
1640072910000|2021-12-21 07:48:30|1483.29|1467.29|1483.23|1467.23|1483.29|1467.29|1483.18|1467.18|3
1640072920000|2021-12-21 07:48:40|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1483.23|1467.23|3
1640072930000|2021-12-21 07:48:50|1483.23|1467.23|1483.37|1467.37|1483.5|1467.5|1483.23|1467.23|11
1640072940000|2021-12-21 07:49:00|1483.46|1467.46|1483.35|1467.35|1483.6|1467.6|1483.35|1467.35|6
1640072950000|2021-12-21 07:49:10|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640072960000|2021-12-21 07:49:20|1483.35|1467.35|1482.73|1466.73|1483.35|1467.35|1482.5|1466.5|5
1640072970000|2021-12-21 07:49:30|1483.08|1467.08|1483.57|1467.57|1483.87|1467.87|1483.08|1467.08|5
1640072980000|2021-12-21 07:49:40|1484.07|1468.07|1484|1468|1484.07|1468.07|1483.55|1467.55|5
1640072990000|2021-12-21 07:49:50|1484.04|1468.04|1484|1468|1484.04|1468.04|1484|1468|2
1640073000000|2021-12-21 07:50:00|1484.24|1468.24|1484.22|1468.22|1484.45|1468.45|1484.22|1468.22|7
1640073010000|2021-12-21 07:50:10|1484.45|1468.45|1484.22|1468.22|1484.45|1468.45|1484.22|1468.22|2
1640073020000|2021-12-21 07:50:20|1484.45|1468.45|1484.22|1468.22|1484.45|1468.45|1484.22|1468.22|3
1640073030000|2021-12-21 07:50:30|1484.45|1468.45|1484.22|1468.22|1484.45|1468.45|1484.22|1468.22|5
1640073040000|2021-12-21 07:50:40|1484.31|1468.31|1485|1469|1485.15|1469.15|1484.31|1468.31|7
1640073060000|2021-12-21 07:51:00|1485.3|1469.3|1484.38|1468.38|1485.3|1469.3|1484.38|1468.38|5
1640073080000|2021-12-21 07:51:20|1484.24|1468.24|1484.13|1468.13|1484.25|1468.25|1484.13|1468.13|4
1640073090000|2021-12-21 07:51:30|1484.42|1468.42|1484.42|1468.42|1484.42|1468.42|1484.42|1468.42|1
1640073100000|2021-12-21 07:51:40|1484|1468|1484.5|1468.5|1484.5|1468.5|1484|1468|6
1640073110000|2021-12-21 07:51:50|1484.2|1468.2|1484.5|1468.5|1484.55|1468.55|1484.2|1468.2|3
1640073120000|2021-12-21 07:52:00|1484.48|1468.48|1484.5|1468.5|1484.5|1468.5|1484.41|1468.41|4
1640073140000|2021-12-21 07:52:20|1484.95|1468.95|1485.19|1469.19|1485.24|1469.24|1484.95|1468.95|3
1640073150000|2021-12-21 07:52:30|1485.13|1469.13|1485.31|1469.31|1485.31|1469.31|1485.13|1469.13|2
1640073160000|2021-12-21 07:52:40|1485.37|1469.37|1485.31|1469.31|1485.44|1469.44|1485.23|1469.23|5
1640073170000|2021-12-21 07:52:50|1485.38|1469.38|1485.38|1469.38|1485.38|1469.38|1485.38|1469.38|1
1640073180000|2021-12-21 07:53:00|1485.12|1469.12|1485.12|1469.12|1485.12|1469.12|1485.12|1469.12|1
1640073190000|2021-12-21 07:53:10|1485.25|1469.25|1485.99|1469.99|1485.99|1469.99|1485.25|1469.25|8
1640073200000|2021-12-21 07:53:20|1486.4|1470.4|1486.3|1470.3|1486.4|1470.4|1486.3|1470.3|3
1640073210000|2021-12-21 07:53:30|1486.33|1470.33|1486.3|1470.3|1486.45|1470.45|1486.3|1470.3|4
1640073220000|2021-12-21 07:53:40|1486.4|1470.4|1486.41|1470.41|1486.95|1470.95|1486.4|1470.4|7
1640073230000|2021-12-21 07:53:50|1486.13|1470.13|1486.02|1470.02|1486.19|1470.19|1486.02|1470.02|4
1640073240000|2021-12-21 07:54:00|1486.19|1470.19|1486.3|1470.3|1486.32|1470.32|1486.02|1470.02|7
1640073250000|2021-12-21 07:54:10|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640073260000|2021-12-21 07:54:20|1486.77|1470.77|1486.5|1470.5|1487.05|1471.05|1486.5|1470.5|10
1640073270000|2021-12-21 07:54:30|1486.77|1470.77|1486.35|1470.35|1487.05|1471.05|1486.35|1470.35|3
1640073280000|2021-12-21 07:54:40|1487.05|1471.05|1486.7|1470.7|1487.05|1471.05|1486.7|1470.7|4
1640073290000|2021-12-21 07:54:50|1486.79|1470.79|1486.79|1470.79|1486.79|1470.79|1486.79|1470.79|1
1640073300000|2021-12-21 07:55:00|1487.06|1471.06|1487.06|1471.06|1487.06|1471.06|1487.06|1471.06|1
1640073310000|2021-12-21 07:55:10|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640073330000|2021-12-21 07:55:30|1486.25|1470.25|1486.78|1470.78|1486.93|1470.93|1486|1470|5
1640073340000|2021-12-21 07:55:40|1487.16|1471.16|1488.34|1472.34|1488.34|1472.34|1487.15|1471.15|10
1640073350000|2021-12-21 07:55:50|1488.95|1472.95|1488.15|1472.15|1488.95|1472.95|1488.15|1472.15|2
1640073360000|2021-12-21 07:56:00|1488.4|1472.4|1488.89|1472.89|1488.89|1472.89|1488.4|1472.4|2
1640073370000|2021-12-21 07:56:10|1488.87|1472.87|1488.99|1472.99|1488.99|1472.99|1488.84|1472.84|3
1640073380000|2021-12-21 07:56:20|1488.1|1472.1|1488.1|1472.1|1488.1|1472.1|1488.1|1472.1|1
1640073400000|2021-12-21 07:56:40|1487.74|1471.74|1488.5|1472.5|1488.5|1472.5|1487.74|1471.74|5
1640073410000|2021-12-21 07:56:50|1488|1472|1487.5|1471.5|1488|1472|1487.5|1471.5|2
1640073420000|2021-12-21 07:57:00|1485.94|1469.94|1486.5|1470.5|1486.5|1470.5|1485.94|1469.94|2
1640073430000|2021-12-21 07:57:10|1485.94|1469.94|1486.5|1470.5|1486.5|1470.5|1485.94|1469.94|2
1640073440000|2021-12-21 07:57:20|1486|1470|1486.79|1470.79|1487|1471|1486|1470|9
1640073450000|2021-12-21 07:57:30|1486.5|1470.5|1486.75|1470.75|1486.75|1470.75|1486.27|1470.27|4
1640073470000|2021-12-21 07:57:50|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640073480000|2021-12-21 07:58:00|1486.7|1470.7|1486.2|1470.2|1486.7|1470.7|1486.2|1470.2|2
1640073500000|2021-12-21 07:58:20|1485.7|1469.7|1485.7|1469.7|1485.7|1469.7|1485.7|1469.7|1
1640073520000|2021-12-21 07:58:40|1486|1470|1486.77|1470.77|1486.77|1470.77|1486|1470|3
1640073530000|2021-12-21 07:58:50|1487.22|1471.22|1487.48|1471.48|1487.48|1471.48|1487.22|1471.22|2
1640073540000|2021-12-21 07:59:00|1487.2|1471.2|1487.5|1471.5|1487.5|1471.5|1487.2|1471.2|2
1640073550000|2021-12-21 07:59:10|1487.55|1471.55|1487.4|1471.4|1487.55|1471.55|1487.4|1471.4|2
1640073560000|2021-12-21 07:59:20|1487.1|1471.1|1487.75|1471.75|1487.75|1471.75|1487.1|1471.1|4
1640073580000|2021-12-21 07:59:40|1487.95|1471.95|1487.95|1471.95|1487.95|1471.95|1487.95|1471.95|1
1640073590000|2021-12-21 07:59:50|1487.85|1471.85|1488.77|1472.77|1489.04|1473.04|1487.85|1471.85|4
1640073600000|2021-12-21 08:00:00|1488.98|1472.98|1488.92|1472.92|1489.13|1473.13|1488.92|1472.92|4
1640073610000|2021-12-21 08:00:10|1489.2|1473.2|1488.27|1472.27|1489.2|1473.2|1488.27|1472.27|2
1640073620000|2021-12-21 08:00:20|1488.5|1472.5|1486.62|1470.62|1488.5|1472.5|1486.62|1470.62|7
1640073630000|2021-12-21 08:00:30|1486.59|1470.59|1486.5|1470.5|1486.59|1470.59|1486.5|1470.5|2
1640073640000|2021-12-21 08:00:40|1487.5|1471.5|1487|1471|1487.5|1471.5|1487|1471|6
1640073650000|2021-12-21 08:00:50|1486.53|1470.53|1487.14|1471.14|1487.14|1471.14|1486.53|1470.53|3
1640073660000|2021-12-21 08:01:00|1487.04|1471.04|1487.25|1471.25|1487.25|1471.25|1487.04|1471.04|4
1640073670000|2021-12-21 08:01:10|1487.24|1471.24|1487.23|1471.23|1487.24|1471.24|1487.23|1471.23|2
1640073680000|2021-12-21 08:01:20|1486.75|1470.75|1486.73|1470.73|1486.75|1470.75|1486.73|1470.73|2
1640073690000|2021-12-21 08:01:30|1486.75|1470.75|1486.73|1470.73|1486.75|1470.75|1486.73|1470.73|2
1640073700000|2021-12-21 08:01:40|1487.38|1471.38|1487.38|1471.38|1487.38|1471.38|1487.38|1471.38|1
1640073710000|2021-12-21 08:01:50|1487.11|1471.11|1487.38|1471.38|1487.38|1471.38|1487.11|1471.11|2
1640073720000|2021-12-21 08:02:00|1487.23|1471.23|1486.3|1470.3|1487.23|1471.23|1485.95|1469.95|7
1640073730000|2021-12-21 08:02:10|1485.95|1469.95|1485.95|1469.95|1485.95|1469.95|1485.95|1469.95|1
1640073740000|2021-12-21 08:02:20|1486.65|1470.65|1486.3|1470.3|1486.65|1470.65|1485.95|1469.95|5
1640073750000|2021-12-21 08:02:30|1486.39|1470.39|1487.05|1471.05|1487.05|1471.05|1485.95|1469.95|8
1640073760000|2021-12-21 08:02:40|1487.73|1471.73|1487.78|1471.78|1488.1|1472.1|1487.73|1471.73|4
1640073770000|2021-12-21 08:02:50|1488.15|1472.15|1488.23|1472.23|1488.23|1472.23|1488.15|1472.15|2
1640073780000|2021-12-21 08:03:00|1488.15|1472.15|1488.18|1472.18|1488.18|1472.18|1488.05|1472.05|3
1640073790000|2021-12-21 08:03:10|1488.28|1472.28|1488.13|1472.13|1488.33|1472.33|1488.1|1472.1|4
1640073800000|2021-12-21 08:03:20|1488.85|1472.85|1489.9|1473.9|1489.9|1473.9|1488.5|1472.5|6
1640073810000|2021-12-21 08:03:30|1489.5|1473.5|1491.15|1475.15|1492|1476|1489.5|1473.5|12
1640073820000|2021-12-21 08:03:40|1491|1475|1491.17|1475.17|1491.6|1475.6|1491|1475|9
1640073830000|2021-12-21 08:03:50|1491.67|1475.67|1492.5|1476.5|1493|1477|1491.67|1475.67|11
1640073840000|2021-12-21 08:04:00|1492.94|1476.94|1492.5|1476.5|1492.94|1476.94|1492.5|1476.5|6
1640073850000|2021-12-21 08:04:10|1492.53|1476.53|1492.5|1476.5|1493.27|1477.27|1492.5|1476.5|7
1640073860000|2021-12-21 08:04:20|1493.02|1477.02|1493.42|1477.42|1493.42|1477.42|1492.8|1476.8|4
1640073870000|2021-12-21 08:04:30|1493.32|1477.32|1493.42|1477.42|1493.42|1477.42|1493.32|1477.32|2
1640073880000|2021-12-21 08:04:40|1493.37|1477.37|1493.5|1477.5|1493.51|1477.51|1493.28|1477.28|5
1640073890000|2021-12-21 08:04:50|1493.59|1477.59|1493.29|1477.29|1493.59|1477.59|1493.29|1477.29|3
1640073900000|2021-12-21 08:05:00|1493.15|1477.15|1493.51|1477.51|1493.51|1477.51|1492.75|1476.75|4
1640073920000|2021-12-21 08:05:20|1493.59|1477.59|1493.51|1477.51|1493.59|1477.59|1493.51|1477.51|4
1640073930000|2021-12-21 08:05:30|1493.59|1477.59|1493.5|1477.5|1494.65|1478.65|1493.5|1477.5|6
1640073940000|2021-12-21 08:05:40|1494.65|1478.65|1495.65|1479.65|1495.65|1479.65|1493.5|1477.5|8
1640073950000|2021-12-21 08:05:50|1495.7|1479.7|1495.94|1479.94|1496.45|1480.45|1495.47|1479.47|7
1640073960000|2021-12-21 08:06:00|1495.8|1479.8|1495.94|1479.94|1495.94|1479.94|1495.8|1479.8|2
1640073970000|2021-12-21 08:06:10|1495.75|1479.75|1495.87|1479.87|1495.87|1479.87|1495.75|1479.75|2
1640073980000|2021-12-21 08:06:20|1495.94|1479.94|1495.88|1479.88|1496.91|1480.91|1495.8|1479.8|6
1640073990000|2021-12-21 08:06:30|1495.94|1479.94|1497.24|1481.24|1497.24|1481.24|1495.44|1479.44|8
1640074000000|2021-12-21 08:06:40|1496.94|1480.94|1497.8|1481.8|1497.8|1481.8|1496.94|1480.94|2
1640074010000|2021-12-21 08:06:50|1497.67|1481.67|1497.75|1481.75|1497.95|1481.95|1497.67|1481.67|6
1640074020000|2021-12-21 08:07:00|1496.95|1480.95|1498.17|1482.17|1498.17|1482.17|1496.95|1480.95|5
1640074040000|2021-12-21 08:07:20|1498.49|1482.49|1498.49|1482.49|1498.49|1482.49|1498.49|1482.49|1
1640074050000|2021-12-21 08:07:30|1498.18|1482.18|1498.49|1482.49|1498.49|1482.49|1498.18|1482.18|2
1640074060000|2021-12-21 08:07:40|1498.57|1482.57|1498.49|1482.49|1498.57|1482.57|1498.49|1482.49|2
1640074070000|2021-12-21 08:07:50|1498.51|1482.51|1498.49|1482.49|1498.51|1482.51|1498.49|1482.49|2
1640074080000|2021-12-21 08:08:00|1497.77|1481.77|1498.31|1482.31|1498.49|1482.49|1497.77|1481.77|4
1640074090000|2021-12-21 08:08:10|1498.49|1482.49|1496.9|1480.9|1498.49|1482.49|1496.9|1480.9|5
1640074100000|2021-12-21 08:08:20|1496.5|1480.5|1495.9|1479.9|1496.75|1480.75|1495.75|1479.75|4
1640074110000|2021-12-21 08:08:30|1495.6|1479.6|1495.6|1479.6|1495.6|1479.6|1495.6|1479.6|1
1640074120000|2021-12-21 08:08:40|1495.65|1479.65|1496.69|1480.69|1496.84|1480.84|1495.65|1479.65|7
1640074140000|2021-12-21 08:09:00|1496.73|1480.73|1496.88|1480.88|1496.88|1480.88|1496.73|1480.73|2
1640074160000|2021-12-21 08:09:20|1496.03|1480.03|1498|1482|1498|1482|1496.03|1480.03|11
1640074170000|2021-12-21 08:09:30|1498.09|1482.09|1499.01|1483.01|1499.01|1483.01|1497.57|1481.57|4
1640074180000|2021-12-21 08:09:40|1499.06|1483.06|1499.06|1483.06|1499.06|1483.06|1499.06|1483.06|1
1640074190000|2021-12-21 08:09:50|1498.81|1482.81|1499.89|1483.89|1499.89|1483.89|1498.81|1482.81|6
1640074200000|2021-12-21 08:10:00|1500.11|1484.11|1503.31|1487.31|1504.62|1488.62|1500.11|1484.11|25
1640074210000|2021-12-21 08:10:10|1503.5|1487.5|1503.83|1487.83|1504.5|1488.5|1503.44|1487.44|15
1640074220000|2021-12-21 08:10:20|1504.08|1488.08|1503.4|1487.4|1504.25|1488.25|1503.4|1487.4|6
1640074230000|2021-12-21 08:10:30|1503.25|1487.25|1501.79|1485.79|1503.3|1487.3|1501.7|1485.7|14
1640074240000|2021-12-21 08:10:40|1501.45|1485.45|1501.46|1485.46|1501.92|1485.92|1500.7|1484.7|19
1640074250000|2021-12-21 08:10:50|1502.25|1486.25|1503.31|1487.31|1503.31|1487.31|1502.25|1486.25|4
1640074260000|2021-12-21 08:11:00|1503.11|1487.11|1503.76|1487.76|1503.76|1487.76|1502.5|1486.5|4
1640074270000|2021-12-21 08:11:10|1502.95|1486.95|1502.95|1486.95|1502.95|1486.95|1502.95|1486.95|1
1640074280000|2021-12-21 08:11:20|1502.8|1486.8|1505.67|1489.67|1505.67|1489.67|1502.8|1486.8|7
1640074290000|2021-12-21 08:11:30|1505.09|1489.09|1504.75|1488.75|1506.07|1490.07|1504.75|1488.75|7
1640074300000|2021-12-21 08:11:40|1504.74|1488.74|1505.08|1489.08|1505.08|1489.08|1504.5|1488.5|14
1640074310000|2021-12-21 08:11:50|1504.94|1488.94|1505.18|1489.18|1505.18|1489.18|1504.58|1488.58|8
1640074320000|2021-12-21 08:12:00|1504.83|1488.83|1504.83|1488.83|1504.98|1488.98|1504.45|1488.45|7
1640074330000|2021-12-21 08:12:10|1504.81|1488.81|1503.75|1487.75|1505.03|1489.03|1503.75|1487.75|4
1640074340000|2021-12-21 08:12:20|1504.58|1488.58|1504.58|1488.58|1504.78|1488.78|1503.75|1487.75|9
1640074350000|2021-12-21 08:12:30|1503.75|1487.75|1503.64|1487.64|1504.78|1488.78|1503.64|1487.64|5
1640074360000|2021-12-21 08:12:40|1503.5|1487.5|1503.64|1487.64|1503.64|1487.64|1503.5|1487.5|3
1640074370000|2021-12-21 08:12:50|1504.38|1488.38|1503.95|1487.95|1504.38|1488.38|1503.14|1487.14|8
1640074380000|2021-12-21 08:13:00|1503.83|1487.83|1504|1488|1504.22|1488.22|1503.64|1487.64|8
1640074390000|2021-12-21 08:13:10|1503.64|1487.64|1504.12|1488.12|1504.22|1488.22|1503.64|1487.64|7
1640074400000|2021-12-21 08:13:20|1504.22|1488.22|1504.22|1488.22|1504.22|1488.22|1504.22|1488.22|1
1640074410000|2021-12-21 08:13:30|1503.99|1487.99|1503.6|1487.6|1503.99|1487.99|1503.6|1487.6|3
1640074420000|2021-12-21 08:13:40|1503.56|1487.56|1501.84|1485.84|1503.56|1487.56|1501.66|1485.66|9
1640074430000|2021-12-21 08:13:50|1502.16|1486.16|1502.56|1486.56|1502.82|1486.82|1502.16|1486.16|5
1640074440000|2021-12-21 08:14:00|1502.35|1486.35|1503.18|1487.18|1503.18|1487.18|1502.35|1486.35|2
1640074450000|2021-12-21 08:14:10|1503.19|1487.19|1502.63|1486.63|1503.19|1487.19|1502.1|1486.1|7
1640074460000|2021-12-21 08:14:20|1502.1|1486.1|1502.63|1486.63|1503.16|1487.16|1502.1|1486.1|5
1640074470000|2021-12-21 08:14:30|1502.91|1486.91|1502.7|1486.7|1502.91|1486.91|1501.85|1485.85|3
1640074480000|2021-12-21 08:14:40|1501.85|1485.85|1502.16|1486.16|1502.91|1486.91|1501.85|1485.85|5
1640074490000|2021-12-21 08:14:50|1501.13|1485.13|1501.13|1485.13|1501.13|1485.13|1501.13|1485.13|1
1640074500000|2021-12-21 08:15:00|1501.9|1485.9|1501.9|1485.9|1502.67|1486.67|1501.9|1485.9|3
1640074530000|2021-12-21 08:15:30|1500.8|1484.8|1500.7|1484.7|1501.95|1485.95|1500.7|1484.7|4
1640074540000|2021-12-21 08:15:40|1500.71|1484.71|1501.36|1485.36|1501.36|1485.36|1500.51|1484.51|8
1640074550000|2021-12-21 08:15:50|1500.99|1484.99|1499.5|1483.5|1500.99|1484.99|1499.5|1483.5|8
1640074560000|2021-12-21 08:16:00|1499.3|1483.3|1499.36|1483.36|1499.91|1483.91|1498.8|1482.8|8
1640074570000|2021-12-21 08:16:10|1499.91|1483.91|1499.63|1483.63|1499.91|1483.91|1498.8|1482.8|5
1640074580000|2021-12-21 08:16:20|1499.64|1483.64|1498.36|1482.36|1499.64|1483.64|1498.35|1482.35|8
1640074590000|2021-12-21 08:16:30|1499.01|1483.01|1498.77|1482.77|1499.01|1483.01|1498.36|1482.36|11
1640074600000|2021-12-21 08:16:40|1499.05|1483.05|1498.96|1482.96|1499.05|1483.05|1498.96|1482.96|2
1640074610000|2021-12-21 08:16:50|1498.64|1482.64|1498.96|1482.96|1499.29|1483.29|1498.64|1482.64|3
1640074620000|2021-12-21 08:17:00|1498.64|1482.64|1499.76|1483.76|1500.11|1484.11|1498.64|1482.64|8
1640074630000|2021-12-21 08:17:10|1500.16|1484.16|1499.5|1483.5|1500.26|1484.26|1499.5|1483.5|4
1640074640000|2021-12-21 08:17:20|1500.01|1484.01|1500.5|1484.5|1500.56|1484.56|1500.01|1484.01|9
1640074650000|2021-12-21 08:17:30|1500.35|1484.35|1500.5|1484.5|1500.76|1484.76|1500.35|1484.35|5
1640074660000|2021-12-21 08:17:40|1500.43|1484.43|1500.5|1484.5|1500.73|1484.73|1500.43|1484.43|3
1640074670000|2021-12-21 08:17:50|1500|1484|1499.7|1483.7|1500|1484|1499.7|1483.7|2
1640074680000|2021-12-21 08:18:00|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1
1640074730000|2021-12-21 08:18:50|1499.76|1483.76|1499.76|1483.76|1499.85|1483.85|1499.6|1483.6|4
1640074740000|2021-12-21 08:19:00|1499.8|1483.8|1500.4|1484.4|1500.4|1484.4|1499.7|1483.7|9
1640074750000|2021-12-21 08:19:10|1500.59|1484.59|1501.5|1485.5|1501.5|1485.5|1500.5|1484.5|5
1640074760000|2021-12-21 08:19:20|1501|1485|1500.5|1484.5|1501|1485|1500.5|1484.5|4
1640074780000|2021-12-21 08:19:40|1500.31|1484.31|1500.55|1484.55|1500.55|1484.55|1500.05|1484.05|3
1640074790000|2021-12-21 08:19:50|1500.42|1484.42|1500.21|1484.21|1500.42|1484.42|1500.21|1484.21|2
1640074800000|2021-12-21 08:20:00|1500.42|1484.42|1500.5|1484.5|1500.5|1484.5|1500.3|1484.3|4
1640074810000|2021-12-21 08:20:10|1500.53|1484.53|1500.01|1484.01|1500.53|1484.53|1500.01|1484.01|4
1640074820000|2021-12-21 08:20:20|1499.8|1483.8|1499.55|1483.55|1499.8|1483.8|1499.55|1483.55|3
1640074830000|2021-12-21 08:20:30|1499.76|1483.76|1499.91|1483.91|1499.91|1483.91|1499.53|1483.53|5
1640074840000|2021-12-21 08:20:40|1499.7|1483.7|1499.7|1483.7|1500.2|1484.2|1499.7|1483.7|3
1640074850000|2021-12-21 08:20:50|1499.8|1483.8|1499.8|1483.8|1499.8|1483.8|1499.8|1483.8|1
1640074860000|2021-12-21 08:21:00|1499.52|1483.52|1500.21|1484.21|1500.21|1484.21|1499.52|1483.52|4
1640074880000|2021-12-21 08:21:20|1500.15|1484.15|1499.77|1483.77|1500.15|1484.15|1499.5|1483.5|5
1640074900000|2021-12-21 08:21:40|1499.48|1483.48|1499.5|1483.5|1500.01|1484.01|1499.48|1483.48|3
1640074920000|2021-12-21 08:22:00|1499.7|1483.7|1499.5|1483.5|1499.7|1483.7|1499.5|1483.5|2
1640074930000|2021-12-21 08:22:10|1499.45|1483.45|1500|1484|1500.13|1484.13|1499.45|1483.45|4
1640074940000|2021-12-21 08:22:20|1499.75|1483.75|1502.84|1486.84|1502.84|1486.84|1498.75|1482.75|14
1640074950000|2021-12-21 08:22:30|1502.44|1486.44|1504.21|1488.21|1504.49|1488.49|1502.44|1486.44|15
1640074960000|2021-12-21 08:22:40|1504.09|1488.09|1504.5|1488.5|1505.23|1489.23|1504.09|1488.09|17
1640074970000|2021-12-21 08:22:50|1504.45|1488.45|1504.5|1488.5|1505|1489|1504.45|1488.45|4
1640074980000|2021-12-21 08:23:00|1504.48|1488.48|1504.99|1488.99|1505.48|1489.48|1504.45|1488.45|7
1640074990000|2021-12-21 08:23:10|1505.34|1489.34|1505.83|1489.83|1505.83|1489.83|1505.34|1489.34|2
1640075010000|2021-12-21 08:23:30|1505.73|1489.73|1504.75|1488.75|1506.25|1490.25|1504.75|1488.75|3
1640075020000|2021-12-21 08:23:40|1504.8|1488.8|1505.8|1489.8|1505.8|1489.8|1504.8|1488.8|2
1640075030000|2021-12-21 08:23:50|1505.55|1489.55|1503.5|1487.5|1505.8|1489.8|1503.5|1487.5|9
1640075060000|2021-12-21 08:24:20|1503.75|1487.75|1504|1488|1504|1488|1503.72|1487.72|3
1640075070000|2021-12-21 08:24:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1640075080000|2021-12-21 08:24:40|1503.55|1487.55|1504.25|1488.25|1504.25|1488.25|1503.5|1487.5|4
1640075090000|2021-12-21 08:24:50|1503.5|1487.5|1504.35|1488.35|1504.6|1488.6|1503.5|1487.5|5
1640075100000|2021-12-21 08:25:00|1504.4|1488.4|1504.55|1488.55|1504.8|1488.8|1504.35|1488.35|4
1640075110000|2021-12-21 08:25:10|1504.5|1488.5|1503.82|1487.82|1504.5|1488.5|1503.5|1487.5|6
1640075120000|2021-12-21 08:25:20|1504|1488|1503.82|1487.82|1504|1488|1503.82|1487.82|2
1640075130000|2021-12-21 08:25:30|1503.6|1487.6|1503.82|1487.82|1503.82|1487.82|1503.6|1487.6|3
1640075140000|2021-12-21 08:25:40|1503.72|1487.72|1503.82|1487.82|1503.82|1487.82|1503.72|1487.72|2
1640075150000|2021-12-21 08:25:50|1503.9|1487.9|1503.85|1487.85|1503.94|1487.94|1503.61|1487.61|6
1640075160000|2021-12-21 08:26:00|1503.89|1487.89|1503.83|1487.83|1503.89|1487.89|1503.58|1487.58|7
1640075170000|2021-12-21 08:26:10|1503.58|1487.58|1503.84|1487.84|1504|1488|1503.58|1487.58|6
1640075180000|2021-12-21 08:26:20|1503.34|1487.34|1503.34|1487.34|1503.34|1487.34|1503.34|1487.34|1
1640075190000|2021-12-21 08:26:30|1503.45|1487.45|1503.45|1487.45|1503.45|1487.45|1503.45|1487.45|1
1640075200000|2021-12-21 08:26:40|1502.85|1486.85|1503.35|1487.35|1503.79|1487.79|1502.85|1486.85|3
1640075210000|2021-12-21 08:26:50|1503.75|1487.75|1503.75|1487.75|1503.75|1487.75|1503.75|1487.75|1
1640075220000|2021-12-21 08:27:00|1503.85|1487.85|1504.5|1488.5|1504.89|1488.89|1503.85|1487.85|5
1640075230000|2021-12-21 08:27:10|1504.72|1488.72|1504.45|1488.45|1505|1489|1504.45|1488.45|6
1640075240000|2021-12-21 08:27:20|1504.67|1488.67|1506.25|1490.25|1506.25|1490.25|1504.5|1488.5|10
1640075250000|2021-12-21 08:27:30|1505.8|1489.8|1505.8|1489.8|1505.8|1489.8|1505.8|1489.8|1
1640075260000|2021-12-21 08:27:40|1505.62|1489.62|1505.15|1489.15|1505.62|1489.62|1504.65|1488.65|4
1640075270000|2021-12-21 08:27:50|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1504.75|1488.75|1
1640075280000|2021-12-21 08:28:00|1504.85|1488.85|1504.85|1488.85|1504.85|1488.85|1504.85|1488.85|1
1640075290000|2021-12-21 08:28:10|1504.5|1488.5|1503.84|1487.84|1504.5|1488.5|1503.84|1487.84|2
1640075300000|2021-12-21 08:28:20|1502.7|1486.7|1502.84|1486.84|1503.7|1487.7|1502.7|1486.7|9
1640075310000|2021-12-21 08:28:30|1502.8|1486.8|1502.8|1486.8|1502.8|1486.8|1502.8|1486.8|1
1640075320000|2021-12-21 08:28:40|1502.84|1486.84|1503.34|1487.34|1503.98|1487.98|1502.84|1486.84|3
1640075340000|2021-12-21 08:29:00|1502.8|1486.8|1502.8|1486.8|1502.84|1486.84|1502.75|1486.75|4
1640075350000|2021-12-21 08:29:10|1502.84|1486.84|1502.84|1486.84|1502.84|1486.84|1502.84|1486.84|1
1640075360000|2021-12-21 08:29:20|1502.65|1486.65|1503.34|1487.34|1503.34|1487.34|1502.65|1486.65|4
1640075370000|2021-12-21 08:29:30|1501.65|1485.65|1502.15|1486.15|1502.15|1486.15|1501.5|1485.5|4
1640075380000|2021-12-21 08:29:40|1501.79|1485.79|1501.5|1485.5|1501.79|1485.79|1501.5|1485.5|2
1640075390000|2021-12-21 08:29:50|1501.59|1485.59|1501.9|1485.9|1501.9|1485.9|1501.5|1485.5|5
1640075400000|2021-12-21 08:30:00|1502.15|1486.15|1501.81|1485.81|1502.15|1486.15|1501.5|1485.5|5
1640075410000|2021-12-21 08:30:10|1501.95|1485.95|1502.15|1486.15|1502.15|1486.15|1501.9|1485.9|3
1640075420000|2021-12-21 08:30:20|1501.7|1485.7|1501|1485|1501.7|1485.7|1501|1485|5
1640075430000|2021-12-21 08:30:30|1500.98|1484.98|1500|1484|1501.2|1485.2|1500|1484|7
1640075440000|2021-12-21 08:30:40|1500.03|1484.03|1500.03|1484.03|1500.25|1484.25|1500.03|1484.03|3
1640075450000|2021-12-21 08:30:50|1499.92|1483.92|1500.69|1484.69|1500.85|1484.85|1499.5|1483.5|7
1640075460000|2021-12-21 08:31:00|1500.81|1484.81|1500.63|1484.63|1501.05|1485.05|1500.13|1484.13|6
1640075470000|2021-12-21 08:31:10|1500.13|1484.13|1500.13|1484.13|1500.44|1484.44|1500.07|1484.07|4
1640075480000|2021-12-21 08:31:20|1500|1484|1500|1484|1500|1484|1500|1484|1
1640075490000|2021-12-21 08:31:30|1500.5|1484.5|1500.1|1484.1|1500.5|1484.5|1499.92|1483.92|4
1640075500000|2021-12-21 08:31:40|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|3
1640075510000|2021-12-21 08:31:50|1500.1|1484.1|1500|1484|1500.1|1484.1|1500|1484|2
1640075520000|2021-12-21 08:32:00|1500.12|1484.12|1500|1484|1500.12|1484.12|1500|1484|3
1640075530000|2021-12-21 08:32:10|1500.1|1484.1|1500.5|1484.5|1500.5|1484.5|1500|1484|3
1640075540000|2021-12-21 08:32:20|1500.7|1484.7|1500.7|1484.7|1500.7|1484.7|1500.7|1484.7|1
1640075550000|2021-12-21 08:32:30|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640075560000|2021-12-21 08:32:40|1500.56|1484.56|1501.08|1485.08|1501.08|1485.08|1500.5|1484.5|3
1640075570000|2021-12-21 08:32:50|1500.5|1484.5|1501.04|1485.04|1501.54|1485.54|1500.5|1484.5|8
1640075580000|2021-12-21 08:33:00|1500.5|1484.5|1500.5|1484.5|1500.62|1484.62|1500.5|1484.5|3
1640075600000|2021-12-21 08:33:20|1501|1485|1500.5|1484.5|1501.12|1485.12|1500.5|1484.5|5
1640075610000|2021-12-21 08:33:30|1500.65|1484.65|1500.5|1484.5|1500.65|1484.65|1500.5|1484.5|14
1640075620000|2021-12-21 08:33:40|1500.65|1484.65|1500.57|1484.57|1500.65|1484.65|1500.32|1484.32|4
1640075630000|2021-12-21 08:33:50|1500.72|1484.72|1500.6|1484.6|1501.37|1485.37|1500.5|1484.5|8
1640075640000|2021-12-21 08:34:00|1500.5|1484.5|1500.7|1484.7|1500.75|1484.75|1500.5|1484.5|5
1640075650000|2021-12-21 08:34:10|1500.8|1484.8|1500.57|1484.57|1500.8|1484.8|1500.57|1484.57|2
1640075660000|2021-12-21 08:34:20|1500.6|1484.6|1500.6|1484.6|1500.6|1484.6|1500.6|1484.6|1
1640075670000|2021-12-21 08:34:30|1500.62|1484.62|1501.37|1485.37|1501.5|1485.5|1500.62|1484.62|5
1640075680000|2021-12-21 08:34:40|1501.55|1485.55|1501.62|1485.62|1501.62|1485.62|1501.5|1485.5|3
1640075690000|2021-12-21 08:34:50|1502|1486|1501.97|1485.97|1502.07|1486.07|1501.97|1485.97|3
1640075700000|2021-12-21 08:35:00|1501.91|1485.91|1501.91|1485.91|1501.91|1485.91|1501.91|1485.91|1
1640075720000|2021-12-21 08:35:20|1501.5|1485.5|1501.25|1485.25|1501.5|1485.5|1501.25|1485.25|3
1640075730000|2021-12-21 08:35:30|1500.78|1484.78|1501.5|1485.5|1501.91|1485.91|1500.78|1484.78|6
1640075740000|2021-12-21 08:35:40|1501.25|1485.25|1500.75|1484.75|1501.25|1485.25|1500.75|1484.75|4
1640075750000|2021-12-21 08:35:50|1501.2|1485.2|1500.7|1484.7|1501.2|1485.2|1500.7|1484.7|2
1640075760000|2021-12-21 08:36:00|1501|1485|1501.5|1485.5|1501.7|1485.7|1501|1485|8
1640075790000|2021-12-21 08:36:30|1501.58|1485.58|1501.91|1485.91|1501.99|1485.99|1501.58|1485.58|3
1640075800000|2021-12-21 08:36:40|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640075820000|2021-12-21 08:37:00|1502.05|1486.05|1501.53|1485.53|1502.05|1486.05|1501.5|1485.5|3
1640075830000|2021-12-21 08:37:10|1501.47|1485.47|1501.05|1485.05|1501.47|1485.47|1501.05|1485.05|5
1640075840000|2021-12-21 08:37:20|1500.7|1484.7|1501.13|1485.13|1501.13|1485.13|1500.7|1484.7|7
1640075850000|2021-12-21 08:37:30|1501.06|1485.06|1501.22|1485.22|1501.22|1485.22|1501.06|1485.06|9
1640075860000|2021-12-21 08:37:40|1501.45|1485.45|1501.23|1485.23|1501.45|1485.45|1501.13|1485.13|8
1640075870000|2021-12-21 08:37:50|1501.29|1485.29|1500.84|1484.84|1501.29|1485.29|1500.84|1484.84|6
1640075880000|2021-12-21 08:38:00|1501.13|1485.13|1501.08|1485.08|1501.29|1485.29|1501.08|1485.08|7
1640075890000|2021-12-21 08:38:10|1501.17|1485.17|1500.6|1484.6|1501.17|1485.17|1500.6|1484.6|5
1640075900000|2021-12-21 08:38:20|1500.79|1484.79|1501.17|1485.17|1501.17|1485.17|1500.7|1484.7|3
1640075910000|2021-12-21 08:38:30|1500.98|1484.98|1500.98|1484.98|1500.98|1484.98|1500.98|1484.98|1
1640075920000|2021-12-21 08:38:40|1500.7|1484.7|1500.6|1484.6|1500.7|1484.7|1500.6|1484.6|2
1640075930000|2021-12-21 08:38:50|1500.79|1484.79|1501.08|1485.08|1501.45|1485.45|1500.79|1484.79|7
1640075940000|2021-12-21 08:39:00|1501.11|1485.11|1501.17|1485.17|1501.17|1485.17|1501.04|1485.04|4
1640075950000|2021-12-21 08:39:10|1500.8|1484.8|1501.17|1485.17|1501.17|1485.17|1500.8|1484.8|6
1640075960000|2021-12-21 08:39:20|1501.08|1485.08|1501.9|1485.9|1501.9|1485.9|1501.08|1485.08|7
1640075970000|2021-12-21 08:39:30|1501.69|1485.69|1501.74|1485.74|1501.8|1485.8|1501.57|1485.57|9
1640075980000|2021-12-21 08:39:40|1501.72|1485.72|1502|1486|1502.4|1486.4|1501.72|1485.72|6
1640075990000|2021-12-21 08:39:50|1501.9|1485.9|1501.9|1485.9|1501.9|1485.9|1501.9|1485.9|1
1640076000000|2021-12-21 08:40:00|1502.25|1486.25|1501.9|1485.9|1502.25|1486.25|1501.9|1485.9|2
1640076010000|2021-12-21 08:40:10|1501.5|1485.5|1501.5|1485.5|1501.72|1485.72|1501.5|1485.5|3
1640076020000|2021-12-21 08:40:20|1502|1486|1502|1486|1502|1486|1502|1486|1
1640076030000|2021-12-21 08:40:30|1502.28|1486.28|1502.28|1486.28|1502.28|1486.28|1502.28|1486.28|1
1640076040000|2021-12-21 08:40:40|1502.45|1486.45|1502|1486|1502.45|1486.45|1502|1486|2
1640076060000|2021-12-21 08:41:00|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1
1640076070000|2021-12-21 08:41:10|1501.5|1485.5|1501.79|1485.79|1501.79|1485.79|1501.5|1485.5|2
1640076080000|2021-12-21 08:41:20|1502.05|1486.05|1501.32|1485.32|1502.05|1486.05|1501.32|1485.32|3
1640076090000|2021-12-21 08:41:30|1501.22|1485.22|1501.22|1485.22|1501.22|1485.22|1501.22|1485.22|1
1640076100000|2021-12-21 08:41:40|1501.2|1485.2|1501.04|1485.04|1501.2|1485.2|1501.04|1485.04|2
1640076120000|2021-12-21 08:42:00|1501.35|1485.35|1501.2|1485.2|1501.35|1485.35|1501.2|1485.2|3
1640076130000|2021-12-21 08:42:10|1501.21|1485.21|1501.21|1485.21|1501.21|1485.21|1501.21|1485.21|1
1640076140000|2021-12-21 08:42:20|1501.07|1485.07|1501.07|1485.07|1501.07|1485.07|1501.07|1485.07|1
1640076150000|2021-12-21 08:42:30|1501.21|1485.21|1501.16|1485.16|1501.21|1485.21|1501.16|1485.16|3
1640076160000|2021-12-21 08:42:40|1500.6|1484.6|1500.79|1484.79|1500.79|1484.79|1500.6|1484.6|2
1640076180000|2021-12-21 08:43:00|1500.65|1484.65|1500.79|1484.79|1500.79|1484.79|1500.65|1484.65|2
1640076200000|2021-12-21 08:43:20|1501.27|1485.27|1501.07|1485.07|1501.27|1485.27|1501.07|1485.07|3
1640076210000|2021-12-21 08:43:30|1501.3|1485.3|1501.3|1485.3|1501.3|1485.3|1501.3|1485.3|1
1640076220000|2021-12-21 08:43:40|1500.85|1484.85|1500.79|1484.79|1500.85|1484.85|1500.79|1484.79|2
1640076230000|2021-12-21 08:43:50|1501.23|1485.23|1501.23|1485.23|1501.23|1485.23|1500.79|1484.79|13
1640076240000|2021-12-21 08:44:00|1500.79|1484.79|1500.79|1484.79|1500.79|1484.79|1500.79|1484.79|1
1640076270000|2021-12-21 08:44:30|1501.23|1485.23|1501.23|1485.23|1501.24|1485.24|1500.79|1484.79|4
1640076290000|2021-12-21 08:44:50|1501.24|1485.24|1501.23|1485.23|1501.24|1485.24|1501.23|1485.23|2
1640076300000|2021-12-21 08:45:00|1500.79|1484.79|1500.79|1484.79|1501.23|1485.23|1500.79|1484.79|3
1640076310000|2021-12-21 08:45:10|1501.23|1485.23|1500.54|1484.54|1501.23|1485.23|1500.49|1484.49|4
1640076320000|2021-12-21 08:45:20|1500.79|1484.79|1500.79|1484.79|1501.23|1485.23|1500.79|1484.79|7
1640076330000|2021-12-21 08:45:30|1500.85|1484.85|1501.07|1485.07|1501.07|1485.07|1500.41|1484.41|5
1640076340000|2021-12-21 08:45:40|1500.79|1484.79|1501.07|1485.07|1501.23|1485.23|1500.7|1484.7|7
1640076350000|2021-12-21 08:45:50|1500.79|1484.79|1500.95|1484.95|1501.08|1485.08|1500.79|1484.79|14
1640076360000|2021-12-21 08:46:00|1501.01|1485.01|1500.96|1484.96|1501.01|1485.01|1500.73|1484.73|9
1640076370000|2021-12-21 08:46:10|1500.91|1484.91|1500.85|1484.85|1500.96|1484.96|1500.85|1484.85|10
1640076380000|2021-12-21 08:46:20|1500.97|1484.97|1500.9|1484.9|1500.97|1484.97|1500.79|1484.79|6
1640076390000|2021-12-21 08:46:30|1501.02|1485.02|1501.02|1485.02|1501.02|1485.02|1501.02|1485.02|1
1640076400000|2021-12-21 08:46:40|1500.94|1484.94|1501.63|1485.63|1501.63|1485.63|1500.94|1484.94|4
1640076410000|2021-12-21 08:46:50|1501.5|1485.5|1501.6|1485.6|1501.9|1485.9|1501.5|1485.5|3
1640076420000|2021-12-21 08:47:00|1501.5|1485.5|1502.5|1486.5|1502.62|1486.62|1501.5|1485.5|4
1640076430000|2021-12-21 08:47:10|1502.78|1486.78|1503.5|1487.5|1503.5|1487.5|1502.5|1486.5|5
1640076440000|2021-12-21 08:47:20|1503.41|1487.41|1503.41|1487.41|1503.41|1487.41|1503.41|1487.41|1
1640076450000|2021-12-21 08:47:30|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640076460000|2021-12-21 08:47:40|1502.69|1486.69|1502.69|1486.69|1502.69|1486.69|1502.69|1486.69|1
1640076470000|2021-12-21 08:47:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640076480000|2021-12-21 08:48:00|1503.59|1487.59|1503.5|1487.5|1503.78|1487.78|1503.5|1487.5|4
1640076490000|2021-12-21 08:48:10|1503.6|1487.6|1503.78|1487.78|1503.78|1487.78|1503.5|1487.5|4
1640076500000|2021-12-21 08:48:20|1503.56|1487.56|1503.56|1487.56|1503.56|1487.56|1503.56|1487.56|1
1640076510000|2021-12-21 08:48:30|1503.5|1487.5|1504.25|1488.25|1504.25|1488.25|1503.5|1487.5|2
1640076520000|2021-12-21 08:48:40|1504.75|1488.75|1504.25|1488.25|1504.75|1488.75|1503.66|1487.66|6
1640076540000|2021-12-21 08:49:00|1504.75|1488.75|1504.25|1488.25|1504.75|1488.75|1504.25|1488.25|5
1640076550000|2021-12-21 08:49:10|1504.85|1488.85|1504.25|1488.25|1504.85|1488.85|1503.66|1487.66|6
1640076560000|2021-12-21 08:49:20|1503.92|1487.92|1504|1488|1504|1488|1503.79|1487.79|3
1640076570000|2021-12-21 08:49:30|1503.5|1487.5|1501.7|1485.7|1503.5|1487.5|1501.7|1485.7|5
1640076590000|2021-12-21 08:49:50|1502.12|1486.12|1501.8|1485.8|1502.2|1486.2|1501.7|1485.7|5
1640076600000|2021-12-21 08:50:00|1501.81|1485.81|1501.69|1485.69|1501.81|1485.81|1501.69|1485.69|3
1640076610000|2021-12-21 08:50:10|1501.74|1485.74|1501.79|1485.79|1502.05|1486.05|1501.5|1485.5|5
1640076630000|2021-12-21 08:50:30|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640076640000|2021-12-21 08:50:40|1501.65|1485.65|1501.62|1485.62|1502.2|1486.2|1501.62|1485.62|8
1640076650000|2021-12-21 08:50:50|1501.81|1485.81|1501.79|1485.79|1501.81|1485.81|1501.59|1485.59|3
1640076660000|2021-12-21 08:51:00|1502|1486|1501.75|1485.75|1502|1486|1501.75|1485.75|2
1640076680000|2021-12-21 08:51:20|1502|1486|1502|1486|1502|1486|1501.72|1485.72|3
1640076690000|2021-12-21 08:51:30|1501.72|1485.72|1501.72|1485.72|1502|1486|1501.72|1485.72|3
1640076700000|2021-12-21 08:51:40|1501.95|1485.95|1502.5|1486.5|1502.5|1486.5|1501.95|1485.95|2
1640076710000|2021-12-21 08:51:50|1502.41|1486.41|1502.2|1486.2|1502.41|1486.41|1502.2|1486.2|3
1640076720000|2021-12-21 08:52:00|1502.09|1486.09|1502.09|1486.09|1502.09|1486.09|1502.09|1486.09|1
1640076730000|2021-12-21 08:52:10|1501.8|1485.8|1501.8|1485.8|1501.8|1485.8|1501.8|1485.8|1
1640076750000|2021-12-21 08:52:30|1502.22|1486.22|1501.8|1485.8|1502.3|1486.3|1501.8|1485.8|4
1640076770000|2021-12-21 08:52:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640076780000|2021-12-21 08:53:00|1502.45|1486.45|1502.5|1486.5|1502.5|1486.5|1502.45|1486.45|2
1640076790000|2021-12-21 08:53:10|1502.6|1486.6|1502.5|1486.5|1502.6|1486.6|1502.5|1486.5|3
1640076800000|2021-12-21 08:53:20|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1
1640076810000|2021-12-21 08:53:30|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640076820000|2021-12-21 08:53:40|1502.47|1486.47|1502.53|1486.53|1502.53|1486.53|1502.47|1486.47|2
1640076830000|2021-12-21 08:53:50|1502.44|1486.44|1502.44|1486.44|1502.44|1486.44|1502.44|1486.44|1
1640076840000|2021-12-21 08:54:00|1502.5|1486.5|1502.33|1486.33|1502.5|1486.5|1502.33|1486.33|3
1640076850000|2021-12-21 08:54:10|1502.44|1486.44|1502.44|1486.44|1502.44|1486.44|1502.44|1486.44|1
1640076860000|2021-12-21 08:54:20|1502.33|1486.33|1502.47|1486.47|1502.47|1486.47|1502.33|1486.33|3
1640076870000|2021-12-21 08:54:30|1502.44|1486.44|1502.47|1486.47|1502.47|1486.47|1502.44|1486.44|2
1640076880000|2021-12-21 08:54:40|1502.53|1486.53|1502.57|1486.57|1502.57|1486.57|1502.44|1486.44|5
1640076890000|2021-12-21 08:54:50|1502.43|1486.43|1502.6|1486.6|1502.6|1486.6|1502.43|1486.43|2
1640076900000|2021-12-21 08:55:00|1502.8|1486.8|1503.5|1487.5|1503.95|1487.95|1502.8|1486.8|5
1640076910000|2021-12-21 08:55:10|1503.8|1487.8|1503.5|1487.5|1503.8|1487.8|1503.5|1487.5|2
1640076930000|2021-12-21 08:55:30|1503.75|1487.75|1504.69|1488.69|1504.69|1488.69|1503.75|1487.75|5
1640076940000|2021-12-21 08:55:40|1504.74|1488.74|1504.72|1488.72|1505.03|1489.03|1504.72|1488.72|3
1640076950000|2021-12-21 08:55:50|1504.5|1488.5|1504.5|1488.5|1504.72|1488.72|1504.1|1488.1|7
1640076960000|2021-12-21 08:56:00|1504.41|1488.41|1504.41|1488.41|1504.41|1488.41|1504.41|1488.41|1
1640076970000|2021-12-21 08:56:10|1504.38|1488.38|1503.92|1487.92|1504.38|1488.38|1503.5|1487.5|6
1640076980000|2021-12-21 08:56:20|1503.5|1487.5|1504|1488|1504|1488|1503.5|1487.5|7
1640076990000|2021-12-21 08:56:30|1503.59|1487.59|1502.8|1486.8|1504.15|1488.15|1502.8|1486.8|9
1640077010000|2021-12-21 08:56:50|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1
1640077030000|2021-12-21 08:57:10|1503.17|1487.17|1502.14|1486.14|1503.25|1487.25|1501.7|1485.7|10
1640077040000|2021-12-21 08:57:20|1502.35|1486.35|1502.72|1486.72|1502.72|1486.72|1502.32|1486.32|5
1640077050000|2021-12-21 08:57:30|1503|1487|1501.82|1485.82|1503|1487|1501.82|1485.82|9
1640077060000|2021-12-21 08:57:40|1502.24|1486.24|1502.24|1486.24|1502.24|1486.24|1501.82|1485.82|11
1640077070000|2021-12-21 08:57:50|1501.82|1485.82|1502.32|1486.32|1502.32|1486.32|1501.82|1485.82|4
1640077080000|2021-12-21 08:58:00|1502.51|1486.51|1502.72|1486.72|1502.72|1486.72|1502.32|1486.32|4
1640077090000|2021-12-21 08:58:10|1502.75|1486.75|1502.72|1486.72|1503.05|1487.05|1502.72|1486.72|3
1640077100000|2021-12-21 08:58:20|1502.88|1486.88|1502.75|1486.75|1503.13|1487.13|1502.75|1486.75|3
1640077110000|2021-12-21 08:58:30|1502.57|1486.57|1502.72|1486.72|1502.72|1486.72|1502.57|1486.57|2
1640077120000|2021-12-21 08:58:40|1502.82|1486.82|1502.5|1486.5|1503.21|1487.21|1502.5|1486.5|6
1640077130000|2021-12-21 08:58:50|1503.2|1487.2|1503.13|1487.13|1503.2|1487.2|1502.78|1486.78|3
1640077140000|2021-12-21 08:59:00|1502.63|1486.63|1502.5|1486.5|1502.92|1486.92|1502.5|1486.5|4
1640077150000|2021-12-21 08:59:10|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1
1640077160000|2021-12-21 08:59:20|1503.4|1487.4|1503.5|1487.5|1503.69|1487.69|1503.4|1487.4|5
1640077180000|2021-12-21 08:59:40|1503.61|1487.61|1503.5|1487.5|1503.61|1487.61|1503.5|1487.5|2
1640077190000|2021-12-21 08:59:50|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1504.5|1488.5|1
1640077200000|2021-12-21 09:00:00|1504.45|1488.45|1504.45|1488.45|1504.45|1488.45|1504.45|1488.45|1
1640077210000|2021-12-21 09:00:10|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1504.4|1488.4|1
1640077220000|2021-12-21 09:00:20|1504.55|1488.55|1504.75|1488.75|1504.75|1488.75|1504.53|1488.53|3
1640077230000|2021-12-21 09:00:30|1505.2|1489.2|1505.5|1489.5|1505.5|1489.5|1505|1489|4
1640077240000|2021-12-21 09:00:40|1505.95|1489.95|1505.12|1489.12|1505.95|1489.95|1505.12|1489.12|7
1640077250000|2021-12-21 09:00:50|1505.15|1489.15|1504|1488|1505.15|1489.15|1504|1488|4
1640077260000|2021-12-21 09:01:00|1503.75|1487.75|1503.75|1487.75|1503.82|1487.82|1503.75|1487.75|3
1640077270000|2021-12-21 09:01:10|1504|1488|1503.5|1487.5|1504|1488|1503.42|1487.42|4
1640077280000|2021-12-21 09:01:20|1503.07|1487.07|1502.61|1486.61|1503.07|1487.07|1502.61|1486.61|4
1640077290000|2021-12-21 09:01:30|1502.68|1486.68|1501.5|1485.5|1502.68|1486.68|1501.5|1485.5|5
1640077300000|2021-12-21 09:01:40|1502|1486|1501.69|1485.69|1502.32|1486.32|1501.41|1485.41|19
1640077310000|2021-12-21 09:01:50|1501.75|1485.75|1501.75|1485.75|1501.75|1485.75|1501.75|1485.75|1
1640077320000|2021-12-21 09:02:00|1501.5|1485.5|1501.26|1485.26|1501.85|1485.85|1501.26|1485.26|12
1640077330000|2021-12-21 09:02:10|1501.21|1485.21|1501.5|1485.5|1501.5|1485.5|1501.16|1485.16|10
1640077340000|2021-12-21 09:02:20|1501.34|1485.34|1501.3|1485.3|1501.5|1485.5|1500.85|1484.85|8
1640077350000|2021-12-21 09:02:30|1500.86|1484.86|1501.3|1485.3|1501.3|1485.3|1500.86|1484.86|2
1640077360000|2021-12-21 09:02:40|1500.86|1484.86|1501.37|1485.37|1501.5|1485.5|1500.86|1484.86|5
1640077370000|2021-12-21 09:02:50|1501.46|1485.46|1502.44|1486.44|1502.44|1486.44|1501.25|1485.25|5
1640077380000|2021-12-21 09:03:00|1502.35|1486.35|1502.5|1486.5|1502.5|1486.5|1502.2|1486.2|5
1640077400000|2021-12-21 09:03:20|1502.7|1486.7|1502.5|1486.5|1502.7|1486.7|1502.5|1486.5|4
1640077410000|2021-12-21 09:03:30|1502.65|1486.65|1502.5|1486.5|1502.65|1486.65|1502.5|1486.5|2
1640077420000|2021-12-21 09:03:40|1502.8|1486.8|1503|1487|1503.15|1487.15|1502.65|1486.65|4
1640077430000|2021-12-21 09:03:50|1503.3|1487.3|1503|1487|1503.3|1487.3|1503|1487|2
1640077440000|2021-12-21 09:04:00|1502.5|1486.5|1502.59|1486.59|1503.05|1487.05|1502.5|1486.5|7
1640077450000|2021-12-21 09:04:10|1502.9|1486.9|1502.63|1486.63|1502.9|1486.9|1502.63|1486.63|2
1640077460000|2021-12-21 09:04:20|1502.5|1486.5|1502.63|1486.63|1502.75|1486.75|1502.5|1486.5|3
1640077490000|2021-12-21 09:04:50|1502.95|1486.95|1502.88|1486.88|1503.01|1487.01|1502.5|1486.5|6
1640077500000|2021-12-21 09:05:00|1502.92|1486.92|1502.75|1486.75|1502.92|1486.92|1502.75|1486.75|2
1640077510000|2021-12-21 09:05:10|1502.85|1486.85|1502.93|1486.93|1503.1|1487.1|1502.6|1486.6|6
1640077520000|2021-12-21 09:05:20|1502.87|1486.87|1502.75|1486.75|1503.2|1487.2|1502.75|1486.75|4
1640077530000|2021-12-21 09:05:30|1502.83|1486.83|1502.88|1486.88|1503.23|1487.23|1502.83|1486.83|3
1640077540000|2021-12-21 09:05:40|1503.11|1487.11|1503.11|1487.11|1503.11|1487.11|1503.11|1487.11|1
1640077550000|2021-12-21 09:05:50|1502.7|1486.7|1502.6|1486.6|1502.7|1486.7|1502.6|1486.6|2
1640077560000|2021-12-21 09:06:00|1503.1|1487.1|1503.41|1487.41|1503.41|1487.41|1502.73|1486.73|4
1640077580000|2021-12-21 09:06:20|1503.25|1487.25|1503.41|1487.41|1503.41|1487.41|1503.25|1487.25|2
1640077590000|2021-12-21 09:06:30|1503.25|1487.25|1503.05|1487.05|1503.5|1487.5|1503.05|1487.05|5
1640077610000|2021-12-21 09:06:50|1502.8|1486.8|1502.8|1486.8|1502.8|1486.8|1502.8|1486.8|1
1640077620000|2021-12-21 09:07:00|1503|1487|1502.67|1486.67|1503|1487|1502.65|1486.65|5
1640077630000|2021-12-21 09:07:10|1503.43|1487.43|1503.41|1487.41|1503.43|1487.43|1503.1|1487.1|3
1640077640000|2021-12-21 09:07:20|1503.5|1487.5|1503.78|1487.78|1504|1488|1503.5|1487.5|6
1640077650000|2021-12-21 09:07:30|1503.5|1487.5|1504|1488|1504|1488|1503.5|1487.5|2
1640077660000|2021-12-21 09:07:40|1504.15|1488.15|1503.92|1487.92|1504.15|1488.15|1503.92|1487.92|4
1640077670000|2021-12-21 09:07:50|1504.35|1488.35|1504|1488|1504.35|1488.35|1504|1488|2
1640077680000|2021-12-21 09:08:00|1504.5|1488.5|1504.92|1488.92|1505.25|1489.25|1504.45|1488.45|6
1640077690000|2021-12-21 09:08:10|1505.05|1489.05|1505.72|1489.72|1505.72|1489.72|1504.5|1488.5|12
1640077700000|2021-12-21 09:08:20|1505.5|1489.5|1506.5|1490.5|1506.6|1490.6|1505.5|1489.5|5
1640077710000|2021-12-21 09:08:30|1506.9|1490.9|1506.5|1490.5|1506.9|1490.9|1506.5|1490.5|2
1640077720000|2021-12-21 09:08:40|1507|1491|1507.3|1491.3|1507.45|1491.45|1507|1491|5
1640077730000|2021-12-21 09:08:50|1507|1491|1507.11|1491.11|1507.13|1491.13|1507|1491|4
1640077740000|2021-12-21 09:09:00|1507.19|1491.19|1507.72|1491.72|1508|1492|1507.11|1491.11|6
1640077750000|2021-12-21 09:09:10|1507.5|1491.5|1507.5|1491.5|1508.5|1492.5|1507.5|1491.5|6
1640077760000|2021-12-21 09:09:20|1507.75|1491.75|1508.45|1492.45|1508.45|1492.45|1507.5|1491.5|4
1640077770000|2021-12-21 09:09:30|1508.95|1492.95|1508.95|1492.95|1508.95|1492.95|1508.95|1492.95|1
1640077780000|2021-12-21 09:09:40|1508.83|1492.83|1509.2|1493.2|1509.2|1493.2|1508.83|1492.83|2
1640077790000|2021-12-21 09:09:50|1508.79|1492.79|1507.5|1491.5|1508.79|1492.79|1507.5|1491.5|8
1640077800000|2021-12-21 09:10:00|1508|1492|1507.61|1491.61|1508|1492|1507.35|1491.35|9
1640077810000|2021-12-21 09:10:10|1507.68|1491.68|1507.11|1491.11|1507.68|1491.68|1507.11|1491.11|6
1640077820000|2021-12-21 09:10:20|1507.4|1491.4|1506.5|1490.5|1507.4|1491.4|1506.5|1490.5|4
1640077830000|2021-12-21 09:10:30|1506.05|1490.05|1506.75|1490.75|1506.85|1490.85|1506.05|1490.05|10
1640077850000|2021-12-21 09:10:50|1506.85|1490.85|1507|1491|1507|1491|1506.79|1490.79|3
1640077860000|2021-12-21 09:11:00|1507.13|1491.13|1507.13|1491.13|1507.25|1491.25|1507|1491|4
1640077870000|2021-12-21 09:11:10|1507|1491|1506.92|1490.92|1507|1491|1506.79|1490.79|4
1640077880000|2021-12-21 09:11:20|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1
1640077890000|2021-12-21 09:11:30|1507|1491|1506.87|1490.87|1507|1491|1506.87|1490.87|2
1640077900000|2021-12-21 09:11:40|1507|1491|1507|1491|1507|1491|1507|1491|1
1640077910000|2021-12-21 09:11:50|1506.92|1490.92|1506.82|1490.82|1506.92|1490.92|1506.82|1490.82|2
1640077920000|2021-12-21 09:12:00|1507.05|1491.05|1506.92|1490.92|1507.05|1491.05|1506.92|1490.92|2
1640077930000|2021-12-21 09:12:10|1506.5|1490.5|1504.81|1488.81|1506.5|1490.5|1504.5|1488.5|7
1640077940000|2021-12-21 09:12:20|1504.62|1488.62|1503.69|1487.69|1504.81|1488.81|1502.45|1486.45|15
1640077950000|2021-12-21 09:12:30|1503.5|1487.5|1504|1488|1504.2|1488.2|1503.33|1487.33|10
1640077960000|2021-12-21 09:12:40|1503.79|1487.79|1503.35|1487.35|1503.79|1487.79|1503|1487|5
1640077970000|2021-12-21 09:12:50|1503.4|1487.4|1503.5|1487.5|1503.5|1487.5|1503.4|1487.4|2
1640077980000|2021-12-21 09:13:00|1503.35|1487.35|1503.35|1487.35|1503.35|1487.35|1503.35|1487.35|1
1640077990000|2021-12-21 09:13:10|1502.85|1486.85|1502.72|1486.72|1503|1487|1502.72|1486.72|3
1640078000000|2021-12-21 09:13:20|1502.5|1486.5|1502.5|1486.5|1502.72|1486.72|1502.5|1486.5|11
1640078010000|2021-12-21 09:13:30|1502.27|1486.27|1502.27|1486.27|1502.27|1486.27|1502.27|1486.27|1
1640078020000|2021-12-21 09:13:40|1502.36|1486.36|1502.36|1486.36|1502.36|1486.36|1502.36|1486.36|1
1640078030000|2021-12-21 09:13:50|1501.97|1485.97|1502.25|1486.25|1502.25|1486.25|1501.97|1485.97|3
1640078040000|2021-12-21 09:14:00|1502.17|1486.17|1502.17|1486.17|1502.17|1486.17|1502.17|1486.17|1
1640078050000|2021-12-21 09:14:10|1502.36|1486.36|1502.36|1486.36|1502.37|1486.37|1502.36|1486.36|3
1640078060000|2021-12-21 09:14:20|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1502.45|1486.45|1
1640078130000|2021-12-21 09:15:30|1501.7|1485.7|1501.95|1485.95|1502.23|1486.23|1501.7|1485.7|6
1640078150000|2021-12-21 09:15:50|1502.23|1486.23|1502.23|1486.23|1502.24|1486.24|1502.23|1486.23|3
1640078160000|2021-12-21 09:16:00|1502.45|1486.45|1502.16|1486.16|1502.45|1486.45|1501.95|1485.95|4
1640078230000|2021-12-21 09:17:10|1501.72|1485.72|1500.92|1484.92|1501.73|1485.73|1500.92|1484.92|9
1640078250000|2021-12-21 09:17:30|1500.78|1484.78|1500.75|1484.75|1501.05|1485.05|1500.75|1484.75|3
1640078260000|2021-12-21 09:17:40|1501.09|1485.09|1501.09|1485.09|1501.09|1485.09|1501.09|1485.09|1
1640078270000|2021-12-21 09:17:50|1501|1485|1501|1485|1501|1485|1501|1485|1
1640078280000|2021-12-21 09:18:00|1500.84|1484.84|1501|1485|1501.06|1485.06|1500.84|1484.84|3
1640078300000|2021-12-21 09:18:20|1501.07|1485.07|1501.07|1485.07|1501.07|1485.07|1501.07|1485.07|1
1640078310000|2021-12-21 09:18:30|1501.4|1485.4|1501.35|1485.35|1501.4|1485.4|1501.07|1485.07|4
1640078320000|2021-12-21 09:18:40|1501.53|1485.53|1501.5|1485.5|1501.55|1485.55|1501.5|1485.5|3
1640078330000|2021-12-21 09:18:50|1501.75|1485.75|1501.5|1485.5|1501.75|1485.75|1501.5|1485.5|3
1640078340000|2021-12-21 09:19:00|1501.75|1485.75|1501.9|1485.9|1501.9|1485.9|1501.5|1485.5|3
1640078350000|2021-12-21 09:19:10|1501.68|1485.68|1501.5|1485.5|1502.05|1486.05|1501.5|1485.5|4
1640078380000|2021-12-21 09:19:40|1501|1485|1500.76|1484.76|1501|1485|1500.76|1484.76|2
1640078390000|2021-12-21 09:19:50|1501|1485|1500.79|1484.79|1501.15|1485.15|1500.79|1484.79|3
1640078400000|2021-12-21 09:20:00|1500.77|1484.77|1500.72|1484.72|1500.77|1484.77|1500.72|1484.72|4
1640078410000|2021-12-21 09:20:10|1500.8|1484.8|1500.75|1484.75|1501.1|1485.1|1500.75|1484.75|3
1640078420000|2021-12-21 09:20:20|1501|1485|1501|1485|1501|1485|1500.75|1484.75|3
1640078430000|2021-12-21 09:20:30|1500.6|1484.6|1500.8|1484.8|1500.8|1484.8|1500.6|1484.6|2
1640078450000|2021-12-21 09:20:50|1500.85|1484.85|1500.85|1484.85|1500.85|1484.85|1500.85|1484.85|1
1640078460000|2021-12-21 09:21:00|1499.85|1483.85|1499.7|1483.7|1499.85|1483.85|1499.7|1483.7|2
1640078480000|2021-12-21 09:21:20|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1
1640078500000|2021-12-21 09:21:40|1499.65|1483.65|1499.65|1483.65|1499.65|1483.65|1499.65|1483.65|1
1640078510000|2021-12-21 09:21:50|1499.95|1483.95|1499.95|1483.95|1499.95|1483.95|1499.95|1483.95|1
1640078520000|2021-12-21 09:22:00|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|2
1640078530000|2021-12-21 09:22:10|1500.1|1484.1|1499.79|1483.79|1500.1|1484.1|1499.79|1483.79|4
1640078540000|2021-12-21 09:22:20|1500|1484|1499.75|1483.75|1500|1484|1499.75|1483.75|2
1640078560000|2021-12-21 09:22:40|1499.85|1483.85|1499.72|1483.72|1499.85|1483.85|1499.72|1483.72|2
1640078570000|2021-12-21 09:22:50|1499.9|1483.9|1499.72|1483.72|1499.9|1483.9|1499.72|1483.72|2
1640078580000|2021-12-21 09:23:00|1500|1484|1499.72|1483.72|1500|1484|1499.72|1483.72|2
1640078590000|2021-12-21 09:23:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640078600000|2021-12-21 09:23:20|1499.75|1483.75|1500.1|1484.1|1500.1|1484.1|1499.75|1483.75|2
1640078610000|2021-12-21 09:23:30|1499.79|1483.79|1499.79|1483.79|1499.79|1483.79|1499.79|1483.79|1
1640078620000|2021-12-21 09:23:40|1500.2|1484.2|1499.82|1483.82|1500.2|1484.2|1499.82|1483.82|3
1640078640000|2021-12-21 09:24:00|1500.15|1484.15|1500|1484|1500.15|1484.15|1499.79|1483.79|4
1640078650000|2021-12-21 09:24:10|1499.79|1483.79|1499.91|1483.91|1499.91|1483.91|1499.79|1483.79|2
1640078660000|2021-12-21 09:24:20|1500.09|1484.09|1499.5|1483.5|1500.15|1484.15|1499.5|1483.5|5
1640078670000|2021-12-21 09:24:30|1499.72|1483.72|1500.5|1484.5|1501.15|1485.15|1499.72|1483.72|7
1640078680000|2021-12-21 09:24:40|1500.82|1484.82|1500.5|1484.5|1500.82|1484.82|1500.5|1484.5|4
1640078690000|2021-12-21 09:24:50|1500.8|1484.8|1501.5|1485.5|1501.5|1485.5|1500.8|1484.8|2
1640078700000|2021-12-21 09:25:00|1501.95|1485.95|1501.69|1485.69|1502.05|1486.05|1501.69|1485.69|7
1640078710000|2021-12-21 09:25:10|1501.7|1485.7|1501.72|1485.72|1502.05|1486.05|1501.69|1485.69|5
1640078720000|2021-12-21 09:25:20|1502.05|1486.05|1501.72|1485.72|1502.05|1486.05|1501.72|1485.72|2
1640078760000|2021-12-21 09:26:00|1501.76|1485.76|1501.76|1485.76|1501.76|1485.76|1501.76|1485.76|1
1640078770000|2021-12-21 09:26:10|1501.72|1485.72|1501.72|1485.72|1501.72|1485.72|1501.72|1485.72|1
1640078780000|2021-12-21 09:26:20|1502.15|1486.15|1501.75|1485.75|1502.15|1486.15|1501.75|1485.75|3
1640078790000|2021-12-21 09:26:30|1501.89|1485.89|1502|1486|1502.35|1486.35|1501.5|1485.5|6
1640078800000|2021-12-21 09:26:40|1502.15|1486.15|1502.15|1486.15|1502.15|1486.15|1502.15|1486.15|1
1640078810000|2021-12-21 09:26:50|1501.5|1485.5|1502.09|1486.09|1502.09|1486.09|1501.5|1485.5|3
1640078820000|2021-12-21 09:27:00|1502|1486|1501.5|1485.5|1502|1486|1501.5|1485.5|2
1640078830000|2021-12-21 09:27:10|1501.75|1485.75|1501.92|1485.92|1502|1486|1501.75|1485.75|4
1640078840000|2021-12-21 09:27:20|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1
1640078870000|2021-12-21 09:27:50|1501.64|1485.64|1501.69|1485.69|1502|1486|1501.64|1485.64|4
1640078890000|2021-12-21 09:28:10|1501.75|1485.75|1502.5|1486.5|1502.5|1486.5|1501.5|1485.5|5
1640078900000|2021-12-21 09:28:20|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1
1640078910000|2021-12-21 09:28:30|1502.75|1486.75|1502.5|1486.5|1502.75|1486.75|1502.5|1486.5|3
1640078920000|2021-12-21 09:28:40|1502.82|1486.82|1502.82|1486.82|1502.82|1486.82|1502.82|1486.82|1
1640078930000|2021-12-21 09:28:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640078940000|2021-12-21 09:29:00|1502.48|1486.48|1502.5|1486.5|1502.5|1486.5|1502.48|1486.48|2
1640078950000|2021-12-21 09:29:10|1502.53|1486.53|1502.1|1486.1|1502.53|1486.53|1502.1|1486.1|3
1640078980000|2021-12-21 09:29:40|1502.03|1486.03|1502.5|1486.5|1502.5|1486.5|1501.61|1485.61|4
1640079000000|2021-12-21 09:30:00|1502.4|1486.4|1502.5|1486.5|1502.5|1486.5|1502.3|1486.3|3
1640079020000|2021-12-21 09:30:20|1502|1486|1502.15|1486.15|1502.15|1486.15|1502|1486|2
1640079030000|2021-12-21 09:30:30|1502.22|1486.22|1502|1486|1502.22|1486.22|1502|1486|3
1640079050000|2021-12-21 09:30:50|1502.08|1486.08|1501.9|1485.9|1502.08|1486.08|1501.9|1485.9|3
1640079060000|2021-12-21 09:31:00|1501.74|1485.74|1501.72|1485.72|1502.05|1486.05|1501.72|1485.72|5
1640079070000|2021-12-21 09:31:10|1501.74|1485.74|1501.13|1485.13|1501.74|1485.74|1501.13|1485.13|3
1640079080000|2021-12-21 09:31:20|1501.1|1485.1|1500.75|1484.75|1501.1|1485.1|1500.75|1484.75|5
1640079100000|2021-12-21 09:31:40|1501|1485|1500.78|1484.78|1501|1485|1500.72|1484.72|4
1640079110000|2021-12-21 09:31:50|1500.68|1484.68|1500.4|1484.4|1500.9|1484.9|1500.4|1484.4|3
1640079120000|2021-12-21 09:32:00|1500.02|1484.02|1500.02|1484.02|1500.2|1484.2|1500.02|1484.02|3
1640079130000|2021-12-21 09:32:10|1499.82|1483.82|1499.79|1483.79|1499.82|1483.82|1499.79|1483.79|2
1640079140000|2021-12-21 09:32:20|1499.82|1483.82|1499.79|1483.79|1500.03|1484.03|1499.5|1483.5|5
1640079170000|2021-12-21 09:32:50|1499.98|1483.98|1499.92|1483.92|1500.15|1484.15|1499.92|1483.92|3
1640079180000|2021-12-21 09:33:00|1499.83|1483.83|1499.79|1483.79|1500|1484|1499.79|1483.79|4
1640079200000|2021-12-21 09:33:20|1500.05|1484.05|1499.92|1483.92|1500.05|1484.05|1499.92|1483.92|3
1640079220000|2021-12-21 09:33:40|1499.96|1483.96|1499.5|1483.5|1499.96|1483.96|1499.5|1483.5|3
1640079230000|2021-12-21 09:33:50|1499.79|1483.79|1499.5|1483.5|1499.79|1483.79|1499.5|1483.5|2
1640079240000|2021-12-21 09:34:00|1500|1484|1499.9|1483.9|1500|1484|1499.5|1483.5|5
1640079250000|2021-12-21 09:34:10|1499.5|1483.5|1499.5|1483.5|1500|1484|1499.5|1483.5|8
1640079260000|2021-12-21 09:34:20|1499.79|1483.79|1499.5|1483.5|1499.79|1483.79|1499.5|1483.5|10
1640079270000|2021-12-21 09:34:30|1499.79|1483.79|1499.79|1483.79|1500|1484|1499.5|1483.5|10
1640079280000|2021-12-21 09:34:40|1499.5|1483.5|1500|1484|1500|1484|1499.5|1483.5|4
1640079290000|2021-12-21 09:34:50|1499.79|1483.79|1499.75|1483.75|1499.79|1483.79|1499|1483|7
1640079300000|2021-12-21 09:35:00|1499.5|1483.5|1499.79|1483.79|1500|1484|1499.5|1483.5|3
1640079320000|2021-12-21 09:35:20|1499.82|1483.82|1500.5|1484.5|1500.5|1484.5|1499.82|1483.82|4
1640079330000|2021-12-21 09:35:30|1500.4|1484.4|1500.69|1484.69|1500.95|1484.95|1500.4|1484.4|6
1640079340000|2021-12-21 09:35:40|1500.83|1484.83|1500.79|1484.79|1500.83|1484.83|1500.5|1484.5|4
1640079350000|2021-12-21 09:35:50|1501.02|1485.02|1500.62|1484.62|1501.02|1485.02|1500.62|1484.62|2
1640079360000|2021-12-21 09:36:00|1500.5|1484.5|1502|1486|1502.36|1486.36|1500.5|1484.5|9
1640079370000|2021-12-21 09:36:10|1501.5|1485.5|1502.5|1486.5|1502.55|1486.55|1501.5|1485.5|5
1640079380000|2021-12-21 09:36:20|1502.1|1486.1|1502|1486|1502.35|1486.35|1502|1486|4
1640079410000|2021-12-21 09:36:50|1502.25|1486.25|1500.9|1484.9|1502.25|1486.25|1500.9|1484.9|10
1640079420000|2021-12-21 09:37:00|1500.92|1484.92|1501|1485|1501.1|1485.1|1500.91|1484.91|4
1640079430000|2021-12-21 09:37:10|1501.5|1485.5|1501.09|1485.09|1501.5|1485.5|1501.09|1485.09|2
1640079440000|2021-12-21 09:37:20|1500.98|1484.98|1500.92|1484.92|1500.98|1484.98|1500.92|1484.92|2
1640079450000|2021-12-21 09:37:30|1501.25|1485.25|1500.92|1484.92|1501.25|1485.25|1500.92|1484.92|3
1640079460000|2021-12-21 09:37:40|1500.98|1484.98|1500.5|1484.5|1501.15|1485.15|1500.5|1484.5|3
1640079470000|2021-12-21 09:37:50|1501|1485|1501.79|1485.79|1501.95|1485.95|1501|1485|6
1640079480000|2021-12-21 09:38:00|1502.15|1486.15|1501.92|1485.92|1502.15|1486.15|1501.9|1485.9|4
1640079510000|2021-12-21 09:38:30|1501.5|1485.5|1502.5|1486.5|1502.5|1486.5|1501.5|1485.5|2
1640079520000|2021-12-21 09:38:40|1502.69|1486.69|1502.9|1486.9|1503|1487|1502.69|1486.69|3
1640079530000|2021-12-21 09:38:50|1503.02|1487.02|1502.9|1486.9|1503.3|1487.3|1502.9|1486.9|3
1640079560000|2021-12-21 09:39:20|1502.79|1486.79|1502.79|1486.79|1502.79|1486.79|1502.79|1486.79|1
1640079570000|2021-12-21 09:39:30|1502.5|1486.5|1502.3|1486.3|1502.5|1486.5|1502.19|1486.19|3
1640079590000|2021-12-21 09:39:50|1502.02|1486.02|1501.75|1485.75|1502.2|1486.2|1501.5|1485.5|5
1640079600000|2021-12-21 09:40:00|1501.5|1485.5|1501.5|1485.5|1501.55|1485.55|1501.5|1485.5|3
1640079610000|2021-12-21 09:40:10|1501.52|1485.52|1501.5|1485.5|1501.55|1485.55|1501.5|1485.5|3
1640079620000|2021-12-21 09:40:20|1501.65|1485.65|1502.15|1486.15|1502.15|1486.15|1501.65|1485.65|2
1640079630000|2021-12-21 09:40:30|1501.79|1485.79|1502.39|1486.39|1502.39|1486.39|1501.79|1485.79|2
1640079640000|2021-12-21 09:40:40|1502.5|1486.5|1502.5|1486.5|1502.6|1486.6|1502.5|1486.5|3
1640079650000|2021-12-21 09:40:50|1502.55|1486.55|1502.55|1486.55|1502.55|1486.55|1502.55|1486.55|1
1640079660000|2021-12-21 09:41:00|1502.6|1486.6|1502.9|1486.9|1503.62|1487.62|1502.5|1486.5|9
1640079690000|2021-12-21 09:41:30|1503.15|1487.15|1502.79|1486.79|1503.15|1487.15|1502.79|1486.79|3
1640079710000|2021-12-21 09:41:50|1502.72|1486.72|1502.5|1486.5|1502.72|1486.72|1502.5|1486.5|4
1640079720000|2021-12-21 09:42:00|1502.72|1486.72|1502.72|1486.72|1503.05|1487.05|1502.72|1486.72|4
1640079730000|2021-12-21 09:42:10|1502.84|1486.84|1502.75|1486.75|1502.84|1486.84|1502.5|1486.5|4
1640079740000|2021-12-21 09:42:20|1503|1487|1502.75|1486.75|1503|1487|1502.75|1486.75|2
1640079750000|2021-12-21 09:42:30|1502.5|1486.5|1502.75|1486.75|1502.75|1486.75|1502.5|1486.5|8
1640079760000|2021-12-21 09:42:40|1502.5|1486.5|1502.75|1486.75|1502.75|1486.75|1502.5|1486.5|4
1640079770000|2021-12-21 09:42:50|1502.5|1486.5|1502.75|1486.75|1502.75|1486.75|1502.5|1486.5|8
1640079780000|2021-12-21 09:43:00|1502.72|1486.72|1502.72|1486.72|1502.72|1486.72|1502.72|1486.72|1
1640079790000|2021-12-21 09:43:10|1503.05|1487.05|1502.72|1486.72|1503.05|1487.05|1502.72|1486.72|5
1640079800000|2021-12-21 09:43:20|1502.5|1486.5|1502.72|1486.72|1503|1487|1502.5|1486.5|4
1640079810000|2021-12-21 09:43:30|1502.5|1486.5|1503.5|1487.5|1503.62|1487.62|1502.5|1486.5|3
1640079820000|2021-12-21 09:43:40|1503|1487|1503|1487|1503|1487|1503|1487|1
1640079830000|2021-12-21 09:43:50|1503.1|1487.1|1502.9|1486.9|1503.15|1487.15|1502.9|1486.9|5
1640079840000|2021-12-21 09:44:00|1502.5|1486.5|1502.5|1486.5|1502.75|1486.75|1502.5|1486.5|5
1640079850000|2021-12-21 09:44:10|1502|1486|1502|1486|1502|1486|1502|1486|1
1640079860000|2021-12-21 09:44:20|1501.5|1485.5|1501.1|1485.1|1501.5|1485.5|1501.1|1485.1|2
1640079870000|2021-12-21 09:44:30|1501|1485|1500.5|1484.5|1501|1485|1500.23|1484.23|4
1640079890000|2021-12-21 09:44:50|1500.79|1484.79|1500.9|1484.9|1501.3|1485.3|1500.79|1484.79|3
1640079900000|2021-12-21 09:45:00|1501.4|1485.4|1500|1484|1501.4|1485.4|1500|1484|6
1640079910000|2021-12-21 09:45:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640079950000|2021-12-21 09:45:50|1499|1483|1499|1483|1499|1483|1498.9|1482.9|4
1640079970000|2021-12-21 09:46:10|1499.5|1483.5|1499.72|1483.72|1499.85|1483.85|1499.5|1483.5|3
1640079980000|2021-12-21 09:46:20|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640080000000|2021-12-21 09:46:40|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1640080010000|2021-12-21 09:46:50|1499.35|1483.35|1499.35|1483.35|1499.35|1483.35|1499.35|1483.35|1
1640080020000|2021-12-21 09:47:00|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1
1640080040000|2021-12-21 09:47:20|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1640080050000|2021-12-21 09:47:30|1499.5|1483.5|1499.75|1483.75|1499.75|1483.75|1499.5|1483.5|3
1640080070000|2021-12-21 09:47:50|1499.79|1483.79|1499.75|1483.75|1499.79|1483.79|1499.75|1483.75|2
1640080080000|2021-12-21 09:48:00|1499.86|1483.86|1500|1484|1500.08|1484.08|1499.86|1483.86|3
1640080090000|2021-12-21 09:48:10|1500.25|1484.25|1500.25|1484.25|1500.25|1484.25|1500.25|1484.25|1
1640080110000|2021-12-21 09:48:30|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640080120000|2021-12-21 09:48:40|1500.45|1484.45|1500.45|1484.45|1500.45|1484.45|1500.45|1484.45|1
1640080130000|2021-12-21 09:48:50|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640080140000|2021-12-21 09:49:00|1500|1484|1499.92|1483.92|1500.03|1484.03|1499.92|1483.92|4
1640080150000|2021-12-21 09:49:10|1500.01|1484.01|1499.79|1483.79|1500.15|1484.15|1499.79|1483.79|6
1640080170000|2021-12-21 09:49:30|1500.01|1484.01|1499.75|1483.75|1500.01|1484.01|1499.5|1483.5|4
1640080180000|2021-12-21 09:49:40|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640080200000|2021-12-21 09:50:00|1499.3|1483.3|1499.3|1483.3|1499.3|1483.3|1499.3|1483.3|1
1640080210000|2021-12-21 09:50:10|1499.5|1483.5|1499.72|1483.72|1499.75|1483.75|1499.5|1483.5|3
1640080220000|2021-12-21 09:50:20|1500.25|1484.25|1501|1485|1501|1485|1500.25|1484.25|4
1640080230000|2021-12-21 09:50:30|1500.75|1484.75|1500.75|1484.75|1500.75|1484.75|1500.5|1484.5|3
1640080240000|2021-12-21 09:50:40|1500.5|1484.5|1500.75|1484.75|1500.75|1484.75|1500.5|1484.5|4
1640080250000|2021-12-21 09:50:50|1501.1|1485.1|1500.72|1484.72|1501.1|1485.1|1500.72|1484.72|2
1640080260000|2021-12-21 09:51:00|1501.02|1485.02|1500.9|1484.9|1501.02|1485.02|1500.9|1484.9|2
1640080270000|2021-12-21 09:51:10|1500.82|1484.82|1500.82|1484.82|1500.82|1484.82|1500.82|1484.82|1
1640080280000|2021-12-21 09:51:20|1500.75|1484.75|1501.5|1485.5|1501.5|1485.5|1500.75|1484.75|3
1640080290000|2021-12-21 09:51:30|1501.69|1485.69|1501.5|1485.5|1501.74|1485.74|1501.5|1485.5|4
1640080300000|2021-12-21 09:51:40|1501.18|1485.18|1500.6|1484.6|1501.18|1485.18|1500.59|1484.59|5
1640080310000|2021-12-21 09:51:50|1500.5|1484.5|1500.25|1484.25|1500.5|1484.5|1500.25|1484.25|2
1640080320000|2021-12-21 09:52:00|1500.13|1484.13|1500.2|1484.2|1500.2|1484.2|1500|1484|3
1640080330000|2021-12-21 09:52:10|1500|1484|1499.88|1483.88|1500|1484|1499.88|1483.88|2
1640080340000|2021-12-21 09:52:20|1499.5|1483.5|1499|1483|1499.88|1483.88|1499|1483|7
1640080360000|2021-12-21 09:52:40|1499.01|1483.01|1499.01|1483.01|1499.01|1483.01|1499.01|1483.01|1
1640080370000|2021-12-21 09:52:50|1498.9|1482.9|1499.13|1483.13|1499.35|1483.35|1498.5|1482.5|8
1640080380000|2021-12-21 09:53:00|1499.22|1483.22|1499|1483|1499.45|1483.45|1499|1483|4
1640080400000|2021-12-21 09:53:20|1499.35|1483.35|1499.5|1483.5|1499.5|1483.5|1499.35|1483.35|2
1640080410000|2021-12-21 09:53:30|1499.55|1483.55|1500.35|1484.35|1500.35|1484.35|1499.55|1483.55|4
1640080420000|2021-12-21 09:53:40|1500|1484|1500|1484|1500|1484|1500|1484|1
1640080440000|2021-12-21 09:54:00|1500.05|1484.05|1500.05|1484.05|1500.05|1484.05|1500.05|1484.05|1
1640080450000|2021-12-21 09:54:10|1500|1484|1499.82|1483.82|1500|1484|1499.82|1483.82|2
1640080460000|2021-12-21 09:54:20|1499.79|1483.79|1499.79|1483.79|1499.79|1483.79|1499.79|1483.79|1
1640080470000|2021-12-21 09:54:30|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640080490000|2021-12-21 09:54:50|1499.44|1483.44|1499.44|1483.44|1499.44|1483.44|1499.44|1483.44|1
1640080500000|2021-12-21 09:55:00|1499.5|1483.5|1499.75|1483.75|1499.75|1483.75|1499.5|1483.5|2
1640080520000|2021-12-21 09:55:20|1499.74|1483.74|1499.74|1483.74|1499.74|1483.74|1499.74|1483.74|1
1640080530000|2021-12-21 09:55:30|1499.72|1483.72|1499.72|1483.72|1499.72|1483.72|1499.72|1483.72|1
1640080560000|2021-12-21 09:56:00|1499.5|1483.5|1499.13|1483.13|1499.5|1483.5|1499.13|1483.13|2
1640080570000|2021-12-21 09:56:10|1498.88|1482.88|1498.88|1482.88|1498.88|1482.88|1498.88|1482.88|1
1640080580000|2021-12-21 09:56:20|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1
1640080600000|2021-12-21 09:56:40|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1640080620000|2021-12-21 09:57:00|1498.4|1482.4|1498.5|1482.5|1498.5|1482.5|1498.37|1482.37|4
1640080630000|2021-12-21 09:57:10|1498.6|1482.6|1498.5|1482.5|1498.6|1482.6|1498.5|1482.5|2
1640080650000|2021-12-21 09:57:30|1498.72|1482.72|1498.72|1482.72|1498.72|1482.72|1498.72|1482.72|1
1640080660000|2021-12-21 09:57:40|1499|1483|1498.72|1482.72|1499|1483|1498.72|1482.72|2
1640080680000|2021-12-21 09:58:00|1498.77|1482.77|1499.69|1483.69|1499.9|1483.9|1498.77|1482.77|6
1640080690000|2021-12-21 09:58:10|1499.75|1483.75|1499.75|1483.75|1499.75|1483.75|1499.75|1483.75|1
1640080700000|2021-12-21 09:58:20|1500.25|1484.25|1499.79|1483.79|1500.25|1484.25|1499.79|1483.79|2
1640080710000|2021-12-21 09:58:30|1500.3|1484.3|1500|1484|1500.3|1484.3|1500|1484|3
1640080720000|2021-12-21 09:58:40|1499.9|1483.9|1499.9|1483.9|1499.9|1483.9|1499.5|1483.5|9
1640080730000|2021-12-21 09:58:50|1499.5|1483.5|1499.5|1483.5|1500|1484|1499.5|1483.5|5
1640080740000|2021-12-21 09:59:00|1499.35|1483.35|1498.42|1482.42|1499.35|1483.35|1498.42|1482.42|7
1640080750000|2021-12-21 09:59:10|1498.33|1482.33|1498.5|1482.5|1498.5|1482.5|1498.33|1482.33|4
1640080760000|2021-12-21 09:59:20|1498.45|1482.45|1498.45|1482.45|1498.5|1482.5|1498.45|1482.45|3
1640080770000|2021-12-21 09:59:30|1498.37|1482.37|1498.37|1482.37|1498.37|1482.37|1498.37|1482.37|1
1640080790000|2021-12-21 09:59:50|1498.5|1482.5|1498.62|1482.62|1498.62|1482.62|1498.5|1482.5|2
1640080800000|2021-12-21 10:00:00|1498.5|1482.5|1498.67|1482.67|1498.67|1482.67|1498.5|1482.5|5
1640080810000|2021-12-21 10:00:10|1498.89|1482.89|1498.44|1482.44|1499.42|1483.42|1498.44|1482.44|11
1640080830000|2021-12-21 10:00:30|1497.94|1481.94|1497.94|1481.94|1497.94|1481.94|1497.94|1481.94|1
1640080840000|2021-12-21 10:00:40|1497.65|1481.65|1498.37|1482.37|1498.44|1482.44|1497.65|1481.65|5
1640080850000|2021-12-21 10:00:50|1498.48|1482.48|1498.48|1482.48|1498.48|1482.48|1498.48|1482.48|1
1640080860000|2021-12-21 10:01:00|1498.37|1482.37|1498.5|1482.5|1498.5|1482.5|1498.35|1482.35|4
1640080870000|2021-12-21 10:01:10|1498.1|1482.1|1498.1|1482.1|1498.1|1482.1|1498.1|1482.1|1
1640080880000|2021-12-21 10:01:20|1498.03|1482.03|1497.92|1481.92|1498.2|1482.2|1497.92|1481.92|3
1640080890000|2021-12-21 10:01:30|1498|1482|1498|1482|1498|1482|1498|1482|1
1640080900000|2021-12-21 10:01:40|1498.13|1482.13|1498|1482|1498.13|1482.13|1498|1482|2
1640080920000|2021-12-21 10:02:00|1498.15|1482.15|1498|1482|1498.15|1482.15|1498|1482|2
1640080930000|2021-12-21 10:02:10|1497.78|1481.78|1498|1482|1498|1482|1497.78|1481.78|2
1640080950000|2021-12-21 10:02:30|1497.92|1481.92|1497.92|1481.92|1497.92|1481.92|1497.92|1481.92|1
1640080960000|2021-12-21 10:02:40|1498.15|1482.15|1498|1482|1498.15|1482.15|1498|1482|2
1640080970000|2021-12-21 10:02:50|1498.13|1482.13|1497.5|1481.5|1498.13|1482.13|1497.5|1481.5|2
1640080980000|2021-12-21 10:03:00|1497.92|1481.92|1498.12|1482.12|1498.12|1482.12|1497.92|1481.92|3
1640080990000|2021-12-21 10:03:10|1498.22|1482.22|1498.55|1482.55|1498.55|1482.55|1498.22|1482.22|3
1640081000000|2021-12-21 10:03:20|1498.67|1482.67|1498.9|1482.9|1498.9|1482.9|1498.67|1482.67|2
1640081010000|2021-12-21 10:03:30|1498.75|1482.75|1498.58|1482.58|1498.85|1482.85|1498.5|1482.5|4
1640081020000|2021-12-21 10:03:40|1498.7|1482.7|1498.82|1482.82|1499.1|1483.1|1498.6|1482.6|5
1640081030000|2021-12-21 10:03:50|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1499.45|1483.45|1
1640081040000|2021-12-21 10:04:00|1498.99|1482.99|1499.22|1483.22|1499.3|1483.3|1498.99|1482.99|8
1640081060000|2021-12-21 10:04:20|1499.2|1483.2|1499.25|1483.25|1499.42|1483.42|1499.2|1483.2|6
1640081070000|2021-12-21 10:04:30|1499.42|1483.42|1499.42|1483.42|1499.42|1483.42|1499.42|1483.42|1
1640081080000|2021-12-21 10:04:40|1499.5|1483.5|1499.95|1483.95|1499.95|1483.95|1499.5|1483.5|3
1640081090000|2021-12-21 10:04:50|1499.7|1483.7|1499.95|1483.95|1499.95|1483.95|1499.7|1483.7|2
1640081100000|2021-12-21 10:05:00|1499.7|1483.7|1498.5|1482.5|1499.95|1483.95|1498.5|1482.5|8
1640081110000|2021-12-21 10:05:10|1498.38|1482.38|1498.5|1482.5|1498.5|1482.5|1498.38|1482.38|6
1640081140000|2021-12-21 10:05:40|1498.42|1482.42|1498.29|1482.29|1498.42|1482.42|1498.29|1482.29|2
1640081150000|2021-12-21 10:05:50|1498.39|1482.39|1498.29|1482.29|1498.39|1482.39|1498.29|1482.29|2
1640081160000|2021-12-21 10:06:00|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1640081170000|2021-12-21 10:06:10|1498.29|1482.29|1498.29|1482.29|1498.5|1482.5|1498.29|1482.29|3
1640081190000|2021-12-21 10:06:30|1498.2|1482.2|1498.29|1482.29|1498.29|1482.29|1498.2|1482.2|2
1640081200000|2021-12-21 10:06:40|1498.38|1482.38|1498.5|1482.5|1498.5|1482.5|1498.38|1482.38|2
1640081210000|2021-12-21 10:06:50|1498.32|1482.32|1498.32|1482.32|1498.32|1482.32|1498.32|1482.32|1
1640081220000|2021-12-21 10:07:00|1498|1482|1498.22|1482.22|1498.22|1482.22|1498|1482|2
1640081230000|2021-12-21 10:07:10|1498.4|1482.4|1498.4|1482.4|1498.42|1482.42|1498.4|1482.4|3
1640081240000|2021-12-21 10:07:20|1498.5|1482.5|1498.29|1482.29|1498.5|1482.5|1498.29|1482.29|2
1640081270000|2021-12-21 10:07:50|1498|1482|1498.72|1482.72|1498.72|1482.72|1498|1482|11
1640081280000|2021-12-21 10:08:00|1499.1|1483.1|1498.82|1482.82|1499.1|1483.1|1498.6|1482.6|6
1640081290000|2021-12-21 10:08:10|1498.6|1482.6|1498.82|1482.82|1498.82|1482.82|1498.6|1482.6|2
1640081300000|2021-12-21 10:08:20|1498.9|1482.9|1498.9|1482.9|1498.9|1482.9|1498.9|1482.9|1
1640081310000|2021-12-21 10:08:30|1499.25|1483.25|1499|1483|1499.25|1483.25|1499|1483|2
1640081320000|2021-12-21 10:08:40|1499.25|1483.25|1499.4|1483.4|1499.4|1483.4|1499|1483|4
1640081330000|2021-12-21 10:08:50|1499.39|1483.39|1499.4|1483.4|1499.5|1483.5|1499.29|1483.29|5
1640081340000|2021-12-21 10:09:00|1499.29|1483.29|1499.5|1483.5|1500|1484|1498.93|1482.93|9
1640081350000|2021-12-21 10:09:10|1499.75|1483.75|1499.79|1483.79|1499.79|1483.79|1499.5|1483.5|3
1640081360000|2021-12-21 10:09:20|1499.91|1483.91|1500.38|1484.38|1500.38|1484.38|1499.91|1483.91|3
1640081370000|2021-12-21 10:09:30|1500.5|1484.5|1500.29|1484.29|1500.5|1484.5|1500.25|1484.25|3
1640081380000|2021-12-21 10:09:40|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.41|1484.41|3
1640081410000|2021-12-21 10:10:10|1500.41|1484.41|1500.65|1484.65|1500.65|1484.65|1500.41|1484.41|3
1640081420000|2021-12-21 10:10:20|1500.9|1484.9|1501.6|1485.6|1501.6|1485.6|1500.9|1484.9|4
1640081430000|2021-12-21 10:10:30|1501.59|1485.59|1501.72|1485.72|1501.72|1485.72|1501.59|1485.59|2
1640081450000|2021-12-21 10:10:50|1501.85|1485.85|1502|1486|1502|1486|1501.85|1485.85|4
1640081460000|2021-12-21 10:11:00|1501.92|1485.92|1502.23|1486.23|1502.42|1486.42|1501.85|1485.85|8
1640081470000|2021-12-21 10:11:10|1502.98|1486.98|1503.7|1487.7|1503.7|1487.7|1502.77|1486.77|6
1640081490000|2021-12-21 10:11:30|1503.9|1487.9|1502.67|1486.67|1503.9|1487.9|1502.67|1486.67|6
1640081500000|2021-12-21 10:11:40|1502.5|1486.5|1502.5|1486.5|1503|1487|1502.5|1486.5|9
1640081520000|2021-12-21 10:12:00|1503|1487|1502.03|1486.03|1503|1487|1502|1486|4
1640081530000|2021-12-21 10:12:10|1502|1486|1501.94|1485.94|1502.4|1486.4|1501.46|1485.46|8
1640081540000|2021-12-21 10:12:20|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1501.79|1485.79|1
1640081550000|2021-12-21 10:12:30|1501.5|1485.5|1501.92|1485.92|1501.92|1485.92|1501.5|1485.5|4
1640081560000|2021-12-21 10:12:40|1501.5|1485.5|1501.5|1485.5|1501.92|1485.92|1501.5|1485.5|11
1640081580000|2021-12-21 10:13:00|1501.72|1485.72|1501.5|1485.5|1501.72|1485.72|1501.5|1485.5|2
1640081590000|2021-12-21 10:13:10|1502|1486|1502|1486|1502.3|1486.3|1502|1486|6
1640081610000|2021-12-21 10:13:30|1502.25|1486.25|1501.63|1485.63|1502.25|1486.25|1501.63|1485.63|2
1640081620000|2021-12-21 10:13:40|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640081630000|2021-12-21 10:13:50|1501.92|1485.92|1501.75|1485.75|1501.92|1485.92|1501.5|1485.5|4
1640081640000|2021-12-21 10:14:00|1501.82|1485.82|1501.29|1485.29|1501.82|1485.82|1501.29|1485.29|3
1640081650000|2021-12-21 10:14:10|1501.24|1485.24|1501.24|1485.24|1501.24|1485.24|1501.24|1485.24|1
1640081670000|2021-12-21 10:14:30|1501|1485|1501|1485|1501|1485|1501|1485|1
1640081680000|2021-12-21 10:14:40|1501.09|1485.09|1500.59|1484.59|1501.09|1485.09|1500.59|1484.59|3
1640081690000|2021-12-21 10:14:50|1501|1485|1500.59|1484.59|1501|1485|1500.59|1484.59|6
1640081700000|2021-12-21 10:15:00|1500.7|1484.7|1500.87|1484.87|1500.87|1484.87|1500.59|1484.59|3
1640081710000|2021-12-21 10:15:10|1500.59|1484.59|1500.87|1484.87|1500.87|1484.87|1500.59|1484.59|4
1640081730000|2021-12-21 10:15:30|1501.09|1485.09|1500.75|1484.75|1501.09|1485.09|1500.75|1484.75|4
1640081740000|2021-12-21 10:15:40|1500.8|1484.8|1500.8|1484.8|1500.8|1484.8|1500.8|1484.8|1
1640081750000|2021-12-21 10:15:50|1500.75|1484.75|1500.42|1484.42|1500.75|1484.75|1500.42|1484.42|3
1640081760000|2021-12-21 10:16:00|1500.5|1484.5|1500|1484|1500.5|1484.5|1500|1484|2
1640081770000|2021-12-21 10:16:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640081790000|2021-12-21 10:16:30|1500|1484|1500.5|1484.5|1500.59|1484.59|1499.84|1483.84|6
1640081810000|2021-12-21 10:16:50|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1
1640081820000|2021-12-21 10:17:00|1500.6|1484.6|1500.5|1484.5|1500.6|1484.6|1500.5|1484.5|2
1640081830000|2021-12-21 10:17:10|1500.55|1484.55|1501.05|1485.05|1501.05|1485.05|1500.55|1484.55|2
1640081840000|2021-12-21 10:17:20|1500.75|1484.75|1500.5|1484.5|1501.2|1485.2|1500.5|1484.5|3
1640081860000|2021-12-21 10:17:40|1500.12|1484.12|1500.12|1484.12|1500.12|1484.12|1500.12|1484.12|1
1640081880000|2021-12-21 10:18:00|1500.35|1484.35|1500.35|1484.35|1500.35|1484.35|1500.35|1484.35|1
1640081900000|2021-12-21 10:18:20|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640081910000|2021-12-21 10:18:30|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1
1640081920000|2021-12-21 10:18:40|1501|1485|1501|1485|1501|1485|1500.91|1484.91|3
1640081940000|2021-12-21 10:19:00|1500.9|1484.9|1500.9|1484.9|1500.9|1484.9|1500.5|1484.5|7
1640081960000|2021-12-21 10:19:20|1500.92|1484.92|1500.92|1484.92|1500.92|1484.92|1500.92|1484.92|1
1640081970000|2021-12-21 10:19:30|1501.44|1485.44|1501.09|1485.09|1501.44|1485.44|1501.09|1485.09|2
1640081980000|2021-12-21 10:19:40|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640081990000|2021-12-21 10:19:50|1500.89|1484.89|1500.89|1484.89|1501.1|1485.1|1500.89|1484.89|3
1640082000000|2021-12-21 10:20:00|1501.1|1485.1|1500.89|1484.89|1501.1|1485.1|1500.89|1484.89|2
1640082010000|2021-12-21 10:20:10|1501.1|1485.1|1500.89|1484.89|1501.1|1485.1|1500.89|1484.89|2
1640082030000|2021-12-21 10:20:30|1500.94|1484.94|1501.25|1485.25|1501.25|1485.25|1500.94|1484.94|3
1640082040000|2021-12-21 10:20:40|1501.17|1485.17|1501.78|1485.78|1501.78|1485.78|1500.75|1484.75|7
1640082050000|2021-12-21 10:20:50|1502.56|1486.56|1502.68|1486.68|1502.84|1486.84|1502.45|1486.45|8
1640082070000|2021-12-21 10:21:10|1502.7|1486.7|1502.68|1486.68|1502.76|1486.76|1502.65|1486.65|4
1640082080000|2021-12-21 10:21:20|1502.7|1486.7|1502.92|1486.92|1502.92|1486.92|1502.68|1486.68|6
1640082090000|2021-12-21 10:21:30|1502.82|1486.82|1503.44|1487.44|1503.44|1487.44|1502.82|1486.82|7
1640082100000|2021-12-21 10:21:40|1503.5|1487.5|1503.44|1487.44|1503.5|1487.5|1503.44|1487.44|2
1640082110000|2021-12-21 10:21:50|1503.5|1487.5|1503.44|1487.44|1503.5|1487.5|1503.44|1487.44|2
1640082120000|2021-12-21 10:22:00|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1640082130000|2021-12-21 10:22:10|1503.46|1487.46|1503.5|1487.5|1503.5|1487.5|1503.46|1487.46|2
1640082140000|2021-12-21 10:22:20|1503.53|1487.53|1503.15|1487.15|1503.53|1487.53|1503.15|1487.15|8
1640082150000|2021-12-21 10:22:30|1503.18|1487.18|1502.7|1486.7|1503.18|1487.18|1502.7|1486.7|6
1640082160000|2021-12-21 10:22:40|1503.08|1487.08|1503.08|1487.08|1503.09|1487.09|1503.08|1487.08|3
1640082180000|2021-12-21 10:23:00|1503|1487|1503.08|1487.08|1503.08|1487.08|1503|1487|2
1640082190000|2021-12-21 10:23:10|1503|1487|1503.08|1487.08|1503.08|1487.08|1503|1487|2
1640082200000|2021-12-21 10:23:20|1502.94|1486.94|1503.12|1487.12|1503.12|1487.12|1502.79|1486.79|4
1640082210000|2021-12-21 10:23:30|1503.15|1487.15|1503.45|1487.45|1503.45|1487.45|1502.8|1486.8|6
1640082230000|2021-12-21 10:23:50|1503.25|1487.25|1503.25|1487.25|1503.25|1487.25|1503.25|1487.25|1
1640082240000|2021-12-21 10:24:00|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1503.3|1487.3|1
1640082250000|2021-12-21 10:24:10|1503.52|1487.52|1503.44|1487.44|1503.52|1487.52|1503.44|1487.44|5
1640082260000|2021-12-21 10:24:20|1503.49|1487.49|1503.15|1487.15|1503.58|1487.58|1503.15|1487.15|5
1640082270000|2021-12-21 10:24:30|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1
1640082280000|2021-12-21 10:24:40|1502.75|1486.75|1502.89|1486.89|1502.96|1486.96|1502.75|1486.75|7
1640082300000|2021-12-21 10:25:00|1502.9|1486.9|1503.72|1487.72|1504|1488|1502.89|1486.89|9
1640082310000|2021-12-21 10:25:10|1503.82|1487.82|1503.82|1487.82|1503.9|1487.9|1503.82|1487.82|4
1640082320000|2021-12-21 10:25:20|1503.6|1487.6|1502.82|1486.82|1503.6|1487.6|1502.82|1486.82|4
1640082330000|2021-12-21 10:25:30|1503.24|1487.24|1503|1487|1503.24|1487.24|1502.82|1486.82|5
1640082340000|2021-12-21 10:25:40|1502.92|1486.92|1503.82|1487.82|1503.82|1487.82|1502.92|1486.92|4
1640082350000|2021-12-21 10:25:50|1504|1488|1504|1488|1504|1488|1504|1488|1
1640082360000|2021-12-21 10:26:00|1503.94|1487.94|1504.19|1488.19|1504.5|1488.5|1503.5|1487.5|5
1640082380000|2021-12-21 10:26:20|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1504.25|1488.25|1
1640082390000|2021-12-21 10:26:30|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|7
1640082400000|2021-12-21 10:26:40|1503.41|1487.41|1503.5|1487.5|1503.5|1487.5|1503.25|1487.25|4
1640082410000|2021-12-21 10:26:50|1503.69|1487.69|1503.85|1487.85|1503.85|1487.85|1503.69|1487.69|2
1640082420000|2021-12-21 10:27:00|1503.89|1487.89|1503.89|1487.89|1504.1|1488.1|1503.89|1487.89|3
1640082430000|2021-12-21 10:27:10|1503.85|1487.85|1503.88|1487.88|1503.88|1487.88|1503.75|1487.75|3
1640082440000|2021-12-21 10:27:20|1503.75|1487.75|1503.75|1487.75|1504.15|1488.15|1503.75|1487.75|5
1640082450000|2021-12-21 10:27:30|1503.81|1487.81|1504.69|1488.69|1504.95|1488.95|1503.79|1487.79|6
1640082460000|2021-12-21 10:27:40|1504.82|1488.82|1504.95|1488.95|1504.95|1488.95|1504.5|1488.5|7
1640082470000|2021-12-21 10:27:50|1505.45|1489.45|1505|1489|1505.45|1489.45|1505|1489|3
1640082480000|2021-12-21 10:28:00|1505.15|1489.15|1504.72|1488.72|1505.15|1489.15|1504.72|1488.72|4
1640082490000|2021-12-21 10:28:10|1505.05|1489.05|1504.72|1488.72|1505.05|1489.05|1504.54|1488.54|5
1640082500000|2021-12-21 10:28:20|1504.85|1488.85|1504.5|1488.5|1504.85|1488.85|1504.5|1488.5|3
1640082510000|2021-12-21 10:28:30|1504.56|1488.56|1504.56|1488.56|1504.56|1488.56|1504.56|1488.56|1
1640082520000|2021-12-21 10:28:40|1504.6|1488.6|1505.63|1489.63|1506.04|1490.04|1504.5|1488.5|8
1640082530000|2021-12-21 10:28:50|1505.66|1489.66|1505.6|1489.6|1505.66|1489.66|1505.6|1489.6|2
1640082540000|2021-12-21 10:29:00|1505.73|1489.73|1505.75|1489.75|1505.98|1489.98|1505.73|1489.73|3
1640082550000|2021-12-21 10:29:10|1505.5|1489.5|1505|1489|1505.5|1489.5|1505|1489|3
1640082560000|2021-12-21 10:29:20|1504.56|1488.56|1504.56|1488.56|1504.56|1488.56|1504.56|1488.56|1
1640082580000|2021-12-21 10:29:40|1504.5|1488.5|1504.5|1488.5|1505|1489|1504.5|1488.5|3
1640082590000|2021-12-21 10:29:50|1504.8|1488.8|1505.5|1489.5|1505.62|1489.62|1504.8|1488.8|3
1640082600000|2021-12-21 10:30:00|1505.67|1489.67|1505.5|1489.5|1505.8|1489.8|1505.5|1489.5|3
1640082610000|2021-12-21 10:30:10|1506|1490|1505.75|1489.75|1506.3|1490.3|1505.75|1489.75|4
1640082620000|2021-12-21 10:30:20|1506.17|1490.17|1506.17|1490.17|1506.17|1490.17|1506.17|1490.17|1
1640082630000|2021-12-21 10:30:30|1505.9|1489.9|1505.5|1489.5|1505.9|1489.9|1505.5|1489.5|2
1640082640000|2021-12-21 10:30:40|1505.4|1489.4|1505.6|1489.6|1505.65|1489.65|1505.4|1489.4|4
1640082650000|2021-12-21 10:30:50|1505.57|1489.57|1505.57|1489.57|1505.57|1489.57|1505.57|1489.57|1
1640082660000|2021-12-21 10:31:00|1505.6|1489.6|1505.5|1489.5|1505.6|1489.6|1505.5|1489.5|4
1640082670000|2021-12-21 10:31:10|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1
1640082680000|2021-12-21 10:31:20|1505.32|1489.32|1505.5|1489.5|1505.5|1489.5|1505.32|1489.32|2
1640082690000|2021-12-21 10:31:30|1505.72|1489.72|1505.72|1489.72|1505.72|1489.72|1505.72|1489.72|1
1640082700000|2021-12-21 10:31:40|1505.85|1489.85|1505.75|1489.75|1505.85|1489.85|1505.75|1489.75|2
1640082710000|2021-12-21 10:31:50|1506.02|1490.02|1505.75|1489.75|1506.02|1490.02|1505.75|1489.75|2
1640082720000|2021-12-21 10:32:00|1505.9|1489.9|1505.5|1489.5|1505.9|1489.9|1505.5|1489.5|3
1640082730000|2021-12-21 10:32:10|1505.67|1489.67|1505.67|1489.67|1505.67|1489.67|1505.67|1489.67|1
1640082740000|2021-12-21 10:32:20|1505.5|1489.5|1505.5|1489.5|1505.55|1489.55|1505.5|1489.5|3
1640082760000|2021-12-21 10:32:40|1505.13|1489.13|1505.22|1489.22|1505.5|1489.5|1505.13|1489.13|5
1640082770000|2021-12-21 10:32:50|1505|1489|1505|1489|1505.42|1489.42|1505|1489|3
1640082780000|2021-12-21 10:33:00|1504.65|1488.65|1504.65|1488.65|1504.65|1488.65|1504.65|1488.65|1
1640082790000|2021-12-21 10:33:10|1504.57|1488.57|1504.5|1488.5|1504.57|1488.57|1504.5|1488.5|2
1640082810000|2021-12-21 10:33:30|1503.6|1487.6|1503.5|1487.5|1503.6|1487.6|1503.5|1487.5|2
1640082820000|2021-12-21 10:33:40|1503.38|1487.38|1503.19|1487.19|1503.38|1487.38|1503.19|1487.19|3
1640082830000|2021-12-21 10:33:50|1503.23|1487.23|1503|1487|1503.23|1487.23|1503|1487|3
1640082840000|2021-12-21 10:34:00|1502.85|1486.85|1502.87|1486.87|1502.87|1486.87|1502.85|1486.85|2
1640082850000|2021-12-21 10:34:10|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1
1640082860000|2021-12-21 10:34:20|1503.07|1487.07|1502.9|1486.9|1503.15|1487.15|1502.9|1486.9|3
1640082870000|2021-12-21 10:34:30|1502.95|1486.95|1502.95|1486.95|1502.95|1486.95|1502.95|1486.95|1
1640082880000|2021-12-21 10:34:40|1503.07|1487.07|1503.07|1487.07|1503.23|1487.23|1503.07|1487.07|3
1640082890000|2021-12-21 10:34:50|1503|1487|1502.82|1486.82|1503.3|1487.3|1502.82|1486.82|5
1640082900000|2021-12-21 10:35:00|1502.6|1486.6|1502.82|1486.82|1502.82|1486.82|1502.6|1486.6|3
1640082910000|2021-12-21 10:35:10|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640082920000|2021-12-21 10:35:20|1502.82|1486.82|1502.82|1486.82|1502.82|1486.82|1502.82|1486.82|1
1640082930000|2021-12-21 10:35:30|1502.5|1486.5|1502.82|1486.82|1502.82|1486.82|1502.5|1486.5|2
1640082960000|2021-12-21 10:36:00|1502.73|1486.73|1502|1486|1502.82|1486.82|1502|1486|3
1640082970000|2021-12-21 10:36:10|1501.88|1485.88|1501.6|1485.6|1501.88|1485.88|1501.6|1485.6|2
1640082990000|2021-12-21 10:36:30|1501.69|1485.69|1501.69|1485.69|1501.69|1485.69|1501.69|1485.69|1
1640083000000|2021-12-21 10:36:40|1501.6|1485.6|1501.6|1485.6|1501.6|1485.6|1501.6|1485.6|1
1640083010000|2021-12-21 10:36:50|1501.65|1485.65|1501.5|1485.5|1501.65|1485.65|1501.5|1485.5|2
1640083020000|2021-12-21 10:37:00|1501.6|1485.6|1501.5|1485.5|1501.6|1485.6|1501.5|1485.5|2
1640083030000|2021-12-21 10:37:10|1501.6|1485.6|1502.44|1486.44|1502.44|1486.44|1501.6|1485.6|3
1640083040000|2021-12-21 10:37:20|1502.53|1486.53|1502.45|1486.45|1502.53|1486.53|1502.38|1486.38|4
1640083050000|2021-12-21 10:37:30|1502.5|1486.5|1502.42|1486.42|1502.55|1486.55|1502.42|1486.42|6
1640083070000|2021-12-21 10:37:50|1502.05|1486.05|1502.13|1486.13|1502.13|1486.13|1502.05|1486.05|2
1640083080000|2021-12-21 10:38:00|1502.07|1486.07|1501.5|1485.5|1502.3|1486.3|1501.5|1485.5|6
1640083090000|2021-12-21 10:38:10|1501.43|1485.43|1501.37|1485.37|1501.43|1485.43|1501.37|1485.37|2
1640083100000|2021-12-21 10:38:20|1501.5|1485.5|1502.5|1486.5|1502.5|1486.5|1501.5|1485.5|4
1640083110000|2021-12-21 10:38:30|1503.13|1487.13|1503.69|1487.69|1503.69|1487.69|1503|1487|4
1640083120000|2021-12-21 10:38:40|1503.72|1487.72|1504|1488|1504.13|1488.13|1503.69|1487.69|4
1640083130000|2021-12-21 10:38:50|1504.1|1488.1|1503.45|1487.45|1504.1|1488.1|1503.32|1487.32|8
1640083140000|2021-12-21 10:39:00|1503.35|1487.35|1503.35|1487.35|1503.35|1487.35|1503.35|1487.35|1
1640083150000|2021-12-21 10:39:10|1503.25|1487.25|1502.2|1486.2|1503.25|1487.25|1502.2|1486.2|5
1640083170000|2021-12-21 10:39:30|1502.5|1486.5|1502.27|1486.27|1502.5|1486.5|1502.27|1486.27|2
1640083180000|2021-12-21 10:39:40|1502|1486|1502|1486|1502.5|1486.5|1502|1486|5
1640083190000|2021-12-21 10:39:50|1502.3|1486.3|1502|1486|1502.3|1486.3|1502|1486|3
1640083200000|2021-12-21 10:40:00|1502.3|1486.3|1501.9|1485.9|1502.3|1486.3|1501.9|1485.9|5
1640083210000|2021-12-21 10:40:10|1501.5|1485.5|1501.37|1485.37|1501.5|1485.5|1501.24|1485.24|7
1640083220000|2021-12-21 10:40:20|1501.35|1485.35|1501.35|1485.35|1501.35|1485.35|1501.35|1485.35|1
1640083230000|2021-12-21 10:40:30|1501.6|1485.6|1501.37|1485.37|1501.6|1485.6|1501.37|1485.37|3
1640083240000|2021-12-21 10:40:40|1501.42|1485.42|1501.42|1485.42|1501.44|1485.44|1501.36|1485.36|4
1640083250000|2021-12-21 10:40:50|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1
1640083260000|2021-12-21 10:41:00|1501.37|1485.37|1501.37|1485.37|1501.37|1485.37|1501.37|1485.37|1
1640083270000|2021-12-21 10:41:10|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1
1640083290000|2021-12-21 10:41:30|1501.37|1485.37|1500.5|1484.5|1501.37|1485.37|1500.5|1484.5|3
1640083300000|2021-12-21 10:41:40|1500.12|1484.12|1500.12|1484.12|1500.12|1484.12|1500.12|1484.12|1
1640083310000|2021-12-21 10:41:50|1500|1484|1500|1484|1500|1484|1500|1484|1
1640083320000|2021-12-21 10:42:00|1499.98|1483.98|1499.9|1483.9|1499.98|1483.98|1499.9|1483.9|2
1640083330000|2021-12-21 10:42:10|1500.3|1484.3|1499.75|1483.75|1500.3|1484.3|1499.75|1483.75|2
1640083340000|2021-12-21 10:42:20|1499.86|1483.86|1499.39|1483.39|1499.86|1483.86|1499.39|1483.39|6
1640083350000|2021-12-21 10:42:30|1499|1483|1499|1483|1499|1483|1499|1483|1
1640083360000|2021-12-21 10:42:40|1499.05|1483.05|1498.8|1482.8|1499.36|1483.36|1498.7|1482.7|5
1640083370000|2021-12-21 10:42:50|1499.3|1483.3|1499.3|1483.3|1499.3|1483.3|1499.3|1483.3|1
1640083380000|2021-12-21 10:43:00|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640083390000|2021-12-21 10:43:10|1499.56|1483.56|1500|1484|1500.1|1484.1|1499.56|1483.56|3
1640083410000|2021-12-21 10:43:30|1499.5|1483.5|1500.5|1484.5|1500.5|1484.5|1499.5|1483.5|5
1640083420000|2021-12-21 10:43:40|1500.22|1484.22|1500.5|1484.5|1500.5|1484.5|1500.22|1484.22|2
1640083430000|2021-12-21 10:43:50|1500.1|1484.1|1500.1|1484.1|1500.1|1484.1|1499.6|1483.6|3
1640083440000|2021-12-21 10:44:00|1500.35|1484.35|1500.5|1484.5|1500.5|1484.5|1500.35|1484.35|2
1640083450000|2021-12-21 10:44:10|1500.48|1484.48|1500.5|1484.5|1500.5|1484.5|1500.45|1484.45|3
1640083460000|2021-12-21 10:44:20|1500.53|1484.53|1500.53|1484.53|1500.53|1484.53|1500.53|1484.53|1
1640083470000|2021-12-21 10:44:30|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640083480000|2021-12-21 10:44:40|1500.75|1484.75|1500.75|1484.75|1500.75|1484.75|1500.75|1484.75|1
1640083490000|2021-12-21 10:44:50|1500.84|1484.84|1500.5|1484.5|1501.08|1485.08|1500.5|1484.5|6
1640083500000|2021-12-21 10:45:00|1500.9|1484.9|1501|1485|1501.4|1485.4|1500.5|1484.5|6
1640083510000|2021-12-21 10:45:10|1501.15|1485.15|1500.9|1484.9|1501.25|1485.25|1500.88|1484.88|6
1640083520000|2021-12-21 10:45:20|1501.3|1485.3|1501.3|1485.3|1501.3|1485.3|1501.3|1485.3|1
1640083530000|2021-12-21 10:45:30|1501.15|1485.15|1500.85|1484.85|1501.15|1485.15|1500.85|1484.85|3
1640083540000|2021-12-21 10:45:40|1501.08|1485.08|1501.08|1485.08|1501.08|1485.08|1501.08|1485.08|1
1640083550000|2021-12-21 10:45:50|1501.03|1485.03|1501.03|1485.03|1501.03|1485.03|1501.03|1485.03|1
1640083560000|2021-12-21 10:46:00|1501.02|1485.02|1500.9|1484.9|1501.15|1485.15|1500.9|1484.9|4
1640083580000|2021-12-21 10:46:20|1501.13|1485.13|1501.02|1485.02|1501.15|1485.15|1501.02|1485.02|3
1640083590000|2021-12-21 10:46:30|1500.88|1484.88|1500.99|1484.99|1500.99|1484.99|1500.88|1484.88|2
1640083600000|2021-12-21 10:46:40|1501.14|1485.14|1500.53|1484.53|1501.14|1485.14|1500.5|1484.5|6
1640083610000|2021-12-21 10:46:50|1500.28|1484.28|1500.4|1484.4|1500.4|1484.4|1500.28|1484.28|2
1640083620000|2021-12-21 10:47:00|1500.31|1484.31|1501.5|1485.5|1501.5|1485.5|1500.05|1484.05|9
1640083630000|2021-12-21 10:47:10|1501.74|1485.74|1502.5|1486.5|1502.5|1486.5|1501.47|1485.47|5
1640083640000|2021-12-21 10:47:20|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1502.65|1486.65|1
1640083650000|2021-12-21 10:47:30|1502.5|1486.5|1502.3|1486.3|1502.5|1486.5|1502.3|1486.3|2
1640083660000|2021-12-21 10:47:40|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640083670000|2021-12-21 10:47:50|1502.48|1486.48|1502.83|1486.83|1502.83|1486.83|1502.45|1486.45|5
1640083690000|2021-12-21 10:48:10|1502.9|1486.9|1502.9|1486.9|1503.38|1487.38|1502.61|1486.61|18
1640083700000|2021-12-21 10:48:20|1502.61|1486.61|1502.61|1486.61|1502.89|1486.89|1502.6|1486.6|4
1640083710000|2021-12-21 10:48:30|1503.5|1487.5|1503.11|1487.11|1503.5|1487.5|1503.11|1487.11|2
1640083720000|2021-12-21 10:48:40|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.45|1487.45|4
1640083730000|2021-12-21 10:48:50|1503.69|1487.69|1504|1488|1504|1488|1503.69|1487.69|4
1640083740000|2021-12-21 10:49:00|1503.8|1487.8|1503.45|1487.45|1503.8|1487.8|1503.11|1487.11|4
1640083750000|2021-12-21 10:49:10|1503.35|1487.35|1503.3|1487.3|1503.91|1487.91|1503.19|1487.19|7
1640083760000|2021-12-21 10:49:20|1503.41|1487.41|1503|1487|1503.5|1487.5|1503|1487|3
1640083780000|2021-12-21 10:49:40|1502|1486|1502|1486|1502|1486|1502|1486|1
1640083790000|2021-12-21 10:49:50|1502.05|1486.05|1502.05|1486.05|1502.05|1486.05|1502.05|1486.05|1
1640083800000|2021-12-21 10:50:00|1501.72|1485.72|1501.5|1485.5|1501.86|1485.86|1501.5|1485.5|4
1640083810000|2021-12-21 10:50:10|1501.36|1485.36|1501.36|1485.36|1501.36|1485.36|1501.36|1485.36|1
1640083820000|2021-12-21 10:50:20|1501.17|1485.17|1501.17|1485.17|1501.17|1485.17|1501.17|1485.17|1
1640083830000|2021-12-21 10:50:30|1501.3|1485.3|1501.3|1485.3|1501.3|1485.3|1501.3|1485.3|1
1640083840000|2021-12-21 10:50:40|1501.2|1485.2|1501.5|1485.5|1501.5|1485.5|1501.13|1485.13|4
1640083850000|2021-12-21 10:50:50|1501.13|1485.13|1501.13|1485.13|1501.13|1485.13|1501.13|1485.13|1
1640083860000|2021-12-21 10:51:00|1501.12|1485.12|1500.5|1484.5|1501.12|1485.12|1500.5|1484.5|3
1640083870000|2021-12-21 10:51:10|1500.43|1484.43|1499.93|1483.93|1500.43|1484.43|1499.93|1483.93|2
1640083880000|2021-12-21 10:51:20|1500.06|1484.06|1499.5|1483.5|1500.25|1484.25|1499.5|1483.5|3
1640083900000|2021-12-21 10:51:40|1499.41|1483.41|1499.5|1483.5|1499.5|1483.5|1499.41|1483.41|2
1640083910000|2021-12-21 10:51:50|1499.43|1483.43|1499.37|1483.37|1499.5|1483.5|1499.37|1483.37|3
1640083920000|2021-12-21 10:52:00|1499.5|1483.5|1499.37|1483.37|1499.5|1483.5|1499.34|1483.34|4
1640083930000|2021-12-21 10:52:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640083940000|2021-12-21 10:52:20|1499.26|1483.26|1499.35|1483.35|1499.35|1483.35|1499.26|1483.26|2
1640083980000|2021-12-21 10:53:00|1499.2|1483.2|1499.2|1483.2|1499.2|1483.2|1499.2|1483.2|1
1640083990000|2021-12-21 10:53:10|1499.05|1483.05|1499.05|1483.05|1499.05|1483.05|1499.05|1483.05|1
1640084020000|2021-12-21 10:53:40|1499.22|1483.22|1499.05|1483.05|1499.22|1483.22|1499.05|1483.05|2
1640084050000|2021-12-21 10:54:10|1499.2|1483.2|1499.2|1483.2|1499.37|1483.37|1498.95|1482.95|4
1640084060000|2021-12-21 10:54:20|1498.7|1482.7|1498.9|1482.9|1498.9|1482.9|1498.7|1482.7|2
1640084080000|2021-12-21 10:54:40|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1640084090000|2021-12-21 10:54:50|1499.05|1483.05|1498.42|1482.42|1499.05|1483.05|1498.42|1482.42|5
1640084100000|2021-12-21 10:55:00|1498.92|1482.92|1497.75|1481.75|1498.92|1482.92|1497.75|1481.75|2
1640084110000|2021-12-21 10:55:10|1498.04|1482.04|1497.1|1481.1|1498.2|1482.2|1497.1|1481.1|7
1640084120000|2021-12-21 10:55:20|1497.15|1481.15|1496.72|1480.72|1497.15|1481.15|1496.72|1480.72|3
1640084130000|2021-12-21 10:55:30|1496.88|1480.88|1496.9|1480.9|1497.3|1481.3|1496.75|1480.75|5
1640084140000|2021-12-21 10:55:40|1496.5|1480.5|1497.74|1481.74|1498.04|1482.04|1496.5|1480.5|8
1640084150000|2021-12-21 10:55:50|1498.02|1482.02|1497.99|1481.99|1498.02|1482.02|1497.99|1481.99|2
1640084160000|2021-12-21 10:56:00|1497.67|1481.67|1498.45|1482.45|1498.45|1482.45|1497.67|1481.67|2
1640084170000|2021-12-21 10:56:10|1497.94|1481.94|1497.94|1481.94|1497.94|1481.94|1497.94|1481.94|1
1640084180000|2021-12-21 10:56:20|1498.2|1482.2|1497.75|1481.75|1498.2|1482.2|1497.75|1481.75|4
1640084190000|2021-12-21 10:56:30|1498.05|1482.05|1498.05|1482.05|1498.05|1482.05|1498.05|1482.05|1
1640084200000|2021-12-21 10:56:40|1497.72|1481.72|1498.12|1482.12|1498.12|1482.12|1497.72|1481.72|2
1640084210000|2021-12-21 10:56:50|1498|1482|1498.32|1482.32|1498.32|1482.32|1498|1482|4
1640084220000|2021-12-21 10:57:00|1498.57|1482.57|1498.5|1482.5|1498.67|1482.67|1498.34|1482.34|6
1640084230000|2021-12-21 10:57:10|1498.69|1482.69|1498.5|1482.5|1498.69|1482.69|1498.5|1482.5|4
1640084240000|2021-12-21 10:57:20|1498.58|1482.58|1498.59|1482.59|1498.59|1482.59|1498.58|1482.58|2
1640084250000|2021-12-21 10:57:30|1498.95|1482.95|1498.95|1482.95|1498.95|1482.95|1498.95|1482.95|1
1640084260000|2021-12-21 10:57:40|1499.65|1483.65|1499.12|1483.12|1499.65|1483.65|1499.12|1483.12|2
1640084270000|2021-12-21 10:57:50|1499.26|1483.26|1499.7|1483.7|1499.7|1483.7|1499.02|1483.02|5
1640084280000|2021-12-21 10:58:00|1499.12|1483.12|1499.12|1483.12|1499.12|1483.12|1499.12|1483.12|1
1640084290000|2021-12-21 10:58:10|1499.08|1483.08|1499.5|1483.5|1499.5|1483.5|1499.08|1483.08|2
1640084300000|2021-12-21 10:58:20|1499.3|1483.3|1499.18|1483.18|1499.37|1483.37|1499.18|1483.18|6
1640084310000|2021-12-21 10:58:30|1499.05|1483.05|1499.05|1483.05|1499.05|1483.05|1499.05|1483.05|1
1640084320000|2021-12-21 10:58:40|1499.45|1483.45|1499.03|1483.03|1499.45|1483.45|1499|1483|9
1640084330000|2021-12-21 10:58:50|1499|1483|1499|1483|1499|1483|1499|1483|1
1640084340000|2021-12-21 10:59:00|1499.1|1483.1|1498.5|1482.5|1499.1|1483.1|1498.5|1482.5|3
1640084350000|2021-12-21 10:59:10|1498.22|1482.22|1498.5|1482.5|1498.5|1482.5|1498.22|1482.22|2
1640084370000|2021-12-21 10:59:30|1497.75|1481.75|1497.75|1481.75|1497.75|1481.75|1497.75|1481.75|1
1640084380000|2021-12-21 10:59:40|1498.04|1482.04|1497.92|1481.92|1498.04|1482.04|1497.75|1481.75|5
1640084390000|2021-12-21 10:59:50|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640084400000|2021-12-21 11:00:00|1497.75|1481.75|1497.17|1481.17|1497.75|1481.75|1497.17|1481.17|3
1640084410000|2021-12-21 11:00:10|1497.36|1481.36|1496.73|1480.73|1497.5|1481.5|1496.73|1480.73|7
1640084420000|2021-12-21 11:00:20|1497|1481|1496.78|1480.78|1497|1481|1496.78|1480.78|2
1640084430000|2021-12-21 11:00:30|1496.53|1480.53|1496.7|1480.7|1496.7|1480.7|1496.5|1480.5|3
1640084440000|2021-12-21 11:00:40|1497.25|1481.25|1497.04|1481.04|1497.25|1481.25|1497.04|1481.04|3
1640084450000|2021-12-21 11:00:50|1497.05|1481.05|1497.1|1481.1|1497.1|1481.1|1497.05|1481.05|2
1640084460000|2021-12-21 11:01:00|1496.95|1480.95|1496.79|1480.79|1496.95|1480.95|1496.79|1480.79|3
1640084470000|2021-12-21 11:01:10|1496.8|1480.8|1497|1481|1497.11|1481.11|1496.8|1480.8|3
1640084480000|2021-12-21 11:01:20|1497.04|1481.04|1497.04|1481.04|1497.04|1481.04|1497.04|1481.04|1
1640084490000|2021-12-21 11:01:30|1497.18|1481.18|1497.75|1481.75|1497.84|1481.84|1497.09|1481.09|5
1640084500000|2021-12-21 11:01:40|1498.15|1482.15|1497.9|1481.9|1498.15|1482.15|1497.9|1481.9|2
1640084520000|2021-12-21 11:02:00|1498|1482|1497.79|1481.79|1498|1482|1497.79|1481.79|4
1640084530000|2021-12-21 11:02:10|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640084540000|2021-12-21 11:02:20|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1
1640084550000|2021-12-21 11:02:30|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640084560000|2021-12-21 11:02:40|1497.95|1481.95|1498.5|1482.5|1498.5|1482.5|1497.95|1481.95|2
1640084570000|2021-12-21 11:02:50|1498.72|1482.72|1498.84|1482.84|1499.05|1483.05|1498.72|1482.72|4
1640084580000|2021-12-21 11:03:00|1498.73|1482.73|1498.75|1482.75|1498.95|1482.95|1498.73|1482.73|4
1640084590000|2021-12-21 11:03:10|1498.72|1482.72|1498.72|1482.72|1498.72|1482.72|1498.72|1482.72|1
1640084600000|2021-12-21 11:03:20|1498.5|1482.5|1498.59|1482.59|1498.59|1482.59|1498.5|1482.5|2
1640084610000|2021-12-21 11:03:30|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1
1640084630000|2021-12-21 11:03:50|1498.71|1482.71|1498.71|1482.71|1498.71|1482.71|1498.71|1482.71|1
1640084640000|2021-12-21 11:04:00|1498.95|1482.95|1499.41|1483.41|1499.41|1483.41|1498.7|1482.7|6
1640084650000|2021-12-21 11:04:10|1500.15|1484.15|1499.65|1483.65|1500.31|1484.31|1499.65|1483.65|4
1640084660000|2021-12-21 11:04:20|1500.18|1484.18|1499.65|1483.65|1500.31|1484.31|1499.65|1483.65|5
1640084670000|2021-12-21 11:04:30|1499.45|1483.45|1499.5|1483.5|1499.7|1483.7|1499.31|1483.31|7
1640084680000|2021-12-21 11:04:40|1499.55|1483.55|1499.5|1483.5|1499.55|1483.55|1499.31|1483.31|6
1640084700000|2021-12-21 11:05:00|1499.48|1483.48|1499.5|1483.5|1499.5|1483.5|1499.48|1483.48|2
1640084720000|2021-12-21 11:05:20|1499.48|1483.48|1499.5|1483.5|1499.5|1483.5|1499.48|1483.48|2
1640084730000|2021-12-21 11:05:30|1499.48|1483.48|1499.48|1483.48|1499.48|1483.48|1499.48|1483.48|1
1640084740000|2021-12-21 11:05:40|1499.5|1483.5|1499.95|1483.95|1500.36|1484.36|1499.5|1483.5|10
1640084750000|2021-12-21 11:05:50|1500.23|1484.23|1499.7|1483.7|1500.23|1484.23|1499.7|1483.7|2
1640084760000|2021-12-21 11:06:00|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640084780000|2021-12-21 11:06:20|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1499.22|1483.22|1
1640084800000|2021-12-21 11:06:40|1499|1483|1499.22|1483.22|1499.61|1483.61|1499|1483|4
1640084810000|2021-12-21 11:06:50|1499.39|1483.39|1499.61|1483.61|1499.61|1483.61|1499.39|1483.39|2
1640084820000|2021-12-21 11:07:00|1499.39|1483.39|1499.22|1483.22|1499.5|1483.5|1499.22|1483.22|4
1640084830000|2021-12-21 11:07:10|1499.5|1483.5|1499.25|1483.25|1499.5|1483.5|1499.25|1483.25|2
1640084840000|2021-12-21 11:07:20|1499.39|1483.39|1499.4|1483.4|1499.4|1483.4|1499.29|1483.29|3
1640084850000|2021-12-21 11:07:30|1499.38|1483.38|1499.38|1483.38|1499.5|1483.5|1499.38|1483.38|3
1640084870000|2021-12-21 11:07:50|1499.5|1483.5|1499.22|1483.22|1499.5|1483.5|1499.22|1483.22|2
1640084880000|2021-12-21 11:08:00|1499.14|1483.14|1499.25|1483.25|1499.5|1483.5|1499.14|1483.14|3
1640084890000|2021-12-21 11:08:10|1499.39|1483.39|1498.5|1482.5|1499.39|1483.39|1498.5|1482.5|4
1640084900000|2021-12-21 11:08:20|1498.02|1482.02|1498.02|1482.02|1498.02|1482.02|1498.02|1482.02|1
1640084910000|2021-12-21 11:08:30|1498.1|1482.1|1498.5|1482.5|1498.5|1482.5|1498.1|1482.1|2
1640084920000|2021-12-21 11:08:40|1498.35|1482.35|1498.5|1482.5|1498.5|1482.5|1498.35|1482.35|2
1640084940000|2021-12-21 11:09:00|1498.39|1482.39|1498.5|1482.5|1498.5|1482.5|1498.39|1482.39|2
1640084950000|2021-12-21 11:09:10|1498.44|1482.44|1498.5|1482.5|1498.5|1482.5|1498.44|1482.44|2
1640084970000|2021-12-21 11:09:30|1498.63|1482.63|1499|1483|1499|1483|1498.5|1482.5|3
1640084990000|2021-12-21 11:09:50|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1640085000000|2021-12-21 11:10:00|1499|1483|1499|1483|1499|1483|1499|1483|1
1640085020000|2021-12-21 11:10:20|1498.5|1482.5|1498.4|1482.4|1498.5|1482.5|1498.4|1482.4|5
1640085030000|2021-12-21 11:10:30|1498|1482|1498.6|1482.6|1498.6|1482.6|1497.91|1481.91|7
1640085040000|2021-12-21 11:10:40|1499|1483|1498.11|1482.11|1499|1483|1498.05|1482.05|4
1640085050000|2021-12-21 11:10:50|1498.15|1482.15|1498.15|1482.15|1498.15|1482.15|1498.15|1482.15|1
1640085060000|2021-12-21 11:11:00|1497.95|1481.95|1498.63|1482.63|1498.63|1482.63|1497.95|1481.95|2
1640085070000|2021-12-21 11:11:10|1498.5|1482.5|1498.53|1482.53|1498.53|1482.53|1497.89|1481.89|4
1640085080000|2021-12-21 11:11:20|1498|1482|1497.94|1481.94|1499|1483|1497.94|1481.94|7
1640085090000|2021-12-21 11:11:30|1497.91|1481.91|1498.38|1482.38|1498.38|1482.38|1497.91|1481.91|3
1640085110000|2021-12-21 11:11:50|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1
1640085130000|2021-12-21 11:12:10|1498|1482|1498|1482|1498|1482|1498|1482|1
1640085140000|2021-12-21 11:12:20|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1
1640085160000|2021-12-21 11:12:40|1498.32|1482.32|1498.25|1482.25|1498.32|1482.32|1498.25|1482.25|2
1640085170000|2021-12-21 11:12:50|1498.29|1482.29|1498.29|1482.29|1498.29|1482.29|1498.29|1482.29|1
1640085180000|2021-12-21 11:13:00|1498|1482|1498.71|1482.71|1498.75|1482.75|1498|1482|6
1640085190000|2021-12-21 11:13:10|1498.65|1482.65|1499.64|1483.64|1499.64|1483.64|1498.65|1482.65|5
1640085200000|2021-12-21 11:13:20|1499.55|1483.55|1499.21|1483.21|1499.56|1483.56|1499.21|1483.21|4
1640085210000|2021-12-21 11:13:30|1498.71|1482.71|1498.71|1482.71|1498.71|1482.71|1498.7|1482.7|3
1640085220000|2021-12-21 11:13:40|1499.12|1483.12|1498.71|1482.71|1499.21|1483.21|1498.71|1482.71|4
1640085230000|2021-12-21 11:13:50|1499.21|1483.21|1499.79|1483.79|1499.81|1483.81|1499.21|1483.21|8
1640085240000|2021-12-21 11:14:00|1500.2|1484.2|1499.99|1483.99|1500.2|1484.2|1499.99|1483.99|2
1640085250000|2021-12-21 11:14:10|1499.67|1483.67|1499.67|1483.67|1499.67|1483.67|1499.67|1483.67|1
1640085260000|2021-12-21 11:14:20|1499.66|1483.66|1499.7|1483.7|1499.7|1483.7|1499.66|1483.66|2
1640085270000|2021-12-21 11:14:30|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1
1640085280000|2021-12-21 11:14:40|1499.65|1483.65|1499.32|1483.32|1499.68|1483.68|1499.32|1483.32|5
1640085290000|2021-12-21 11:14:50|1499.49|1483.49|1499.49|1483.49|1499.49|1483.49|1499.49|1483.49|1
1640085300000|2021-12-21 11:15:00|1499.2|1483.2|1499.19|1483.19|1499.3|1483.3|1498.7|1482.7|5
1640085310000|2021-12-21 11:15:10|1499.33|1483.33|1498.29|1482.29|1499.33|1483.33|1498.29|1482.29|6
1640085320000|2021-12-21 11:15:20|1498.5|1482.5|1498.44|1482.44|1498.5|1482.5|1498.44|1482.44|2
1640085330000|2021-12-21 11:15:30|1498.19|1482.19|1498.19|1482.19|1498.19|1482.19|1498.19|1482.19|1
1640085340000|2021-12-21 11:15:40|1497.85|1481.85|1498.44|1482.44|1498.44|1482.44|1497.85|1481.85|4
1640085350000|2021-12-21 11:15:50|1498.69|1482.69|1498.44|1482.44|1498.69|1482.69|1498.44|1482.44|3
1640085360000|2021-12-21 11:16:00|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1
1640085370000|2021-12-21 11:16:10|1498.44|1482.44|1497.94|1481.94|1498.44|1482.44|1497.7|1481.7|4
1640085380000|2021-12-21 11:16:20|1498.47|1482.47|1498.47|1482.47|1498.47|1482.47|1498.47|1482.47|1
1640085390000|2021-12-21 11:16:30|1498.97|1482.97|1498.69|1482.69|1499.19|1483.19|1498.69|1482.69|3
1640085400000|2021-12-21 11:16:40|1498.95|1482.95|1498.82|1482.82|1498.95|1482.95|1498.69|1482.69|3
1640085420000|2021-12-21 11:17:00|1499.35|1483.35|1499.35|1483.35|1499.35|1483.35|1499.35|1483.35|1
1640085430000|2021-12-21 11:17:10|1499.12|1483.12|1499.77|1483.77|1499.77|1483.77|1499.12|1483.12|6
1640085440000|2021-12-21 11:17:20|1499.9|1483.9|1499.78|1483.78|1499.9|1483.9|1499.77|1483.77|3
1640085450000|2021-12-21 11:17:30|1500.5|1484.5|1500.85|1484.85|1501.1|1485.1|1500.5|1484.5|4
1640085460000|2021-12-21 11:17:40|1500.89|1484.89|1500.77|1484.77|1501.2|1485.2|1500.7|1484.7|4
1640085470000|2021-12-21 11:17:50|1500.75|1484.75|1500.75|1484.75|1500.75|1484.75|1500.75|1484.75|1
1640085480000|2021-12-21 11:18:00|1500.8|1484.8|1500.83|1484.83|1500.83|1484.83|1500.77|1484.77|3
1640085490000|2021-12-21 11:18:10|1500.9|1484.9|1500.83|1484.83|1500.9|1484.9|1500.83|1484.83|3
1640085500000|2021-12-21 11:18:20|1501.5|1485.5|1501.48|1485.48|1501.5|1485.5|1501.45|1485.45|3
1640085510000|2021-12-21 11:18:30|1501.5|1485.5|1501.71|1485.71|1501.72|1485.72|1501.5|1485.5|3
1640085520000|2021-12-21 11:18:40|1501.57|1485.57|1501.57|1485.57|1501.57|1485.57|1501.57|1485.57|1
1640085530000|2021-12-21 11:18:50|1501.71|1485.71|1500.8|1484.8|1501.71|1485.71|1500.75|1484.75|4
1640085540000|2021-12-21 11:19:00|1500.75|1484.75|1500.75|1484.75|1500.75|1484.75|1500.75|1484.75|1
1640085550000|2021-12-21 11:19:10|1500.9|1484.9|1500.9|1484.9|1500.9|1484.9|1500.9|1484.9|1
1640085560000|2021-12-21 11:19:20|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640085580000|2021-12-21 11:19:40|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1501.45|1485.45|1
1640085590000|2021-12-21 11:19:50|1501.26|1485.26|1501.27|1485.27|1501.27|1485.27|1501.26|1485.26|2
1640085600000|2021-12-21 11:20:00|1501.3|1485.3|1501.5|1485.5|1501.5|1485.5|1500.77|1484.77|5
1640085610000|2021-12-21 11:20:10|1501.69|1485.69|1501.71|1485.71|1501.71|1485.71|1501.69|1485.69|2
1640085620000|2021-12-21 11:20:20|1501.72|1485.72|1501.72|1485.72|1501.72|1485.72|1501.6|1485.6|3
1640085630000|2021-12-21 11:20:30|1501.5|1485.5|1501.55|1485.55|1501.74|1485.74|1501.5|1485.5|8
1640085640000|2021-12-21 11:20:40|1501.6|1485.6|1501.63|1485.63|1501.63|1485.63|1501.6|1485.6|3
1640085650000|2021-12-21 11:20:50|1501.41|1485.41|1501.81|1485.81|1502.03|1486.03|1501.41|1485.41|14
1640085660000|2021-12-21 11:21:00|1501.85|1485.85|1501.6|1485.6|1501.91|1485.91|1501.6|1485.6|3
1640085670000|2021-12-21 11:21:10|1501.47|1485.47|1501.79|1485.79|1501.82|1485.82|1501.47|1485.47|5
1640085680000|2021-12-21 11:21:20|1501.48|1485.48|1501.3|1485.3|1501.49|1485.49|1501.3|1485.3|3
1640085690000|2021-12-21 11:21:30|1501.29|1485.29|1501.51|1485.51|1501.81|1485.81|1501.29|1485.29|5
1640085700000|2021-12-21 11:21:40|1501.7|1485.7|1501.99|1485.99|1501.99|1485.99|1501.51|1485.51|7
1640085710000|2021-12-21 11:21:50|1502.1|1486.1|1502.1|1486.1|1502.1|1486.1|1501.86|1485.86|3
1640085720000|2021-12-21 11:22:00|1501.93|1485.93|1501.73|1485.73|1501.93|1485.93|1501.73|1485.73|2
1640085730000|2021-12-21 11:22:10|1501.74|1485.74|1500.29|1484.29|1501.94|1485.94|1500.29|1484.29|11
1640085740000|2021-12-21 11:22:20|1499.86|1483.86|1499.5|1483.5|1500.2|1484.2|1499.5|1483.5|4
1640085760000|2021-12-21 11:22:40|1499.55|1483.55|1499.8|1483.8|1499.8|1483.8|1499.55|1483.55|2
1640085770000|2021-12-21 11:22:50|1500.02|1484.02|1499.75|1483.75|1500.02|1484.02|1499.75|1483.75|2
1640085780000|2021-12-21 11:23:00|1499.8|1483.8|1499.8|1483.8|1499.8|1483.8|1499.8|1483.8|1
1640085800000|2021-12-21 11:23:20|1499.61|1483.61|1500.5|1484.5|1500.5|1484.5|1499.61|1483.61|5
1640085810000|2021-12-21 11:23:30|1500.17|1484.17|1499.7|1483.7|1500.17|1484.17|1499.7|1483.7|3
1640085820000|2021-12-21 11:23:40|1499.61|1483.61|1499.85|1483.85|1499.85|1483.85|1499.61|1483.61|2
1640085830000|2021-12-21 11:23:50|1499.7|1483.7|1499.7|1483.7|1499.7|1483.7|1499.7|1483.7|1
1640085840000|2021-12-21 11:24:00|1500.2|1484.2|1500.11|1484.11|1500.2|1484.2|1500.11|1484.11|2
1640085850000|2021-12-21 11:24:10|1500.25|1484.25|1500.11|1484.11|1500.25|1484.25|1500.11|1484.11|3
1640085860000|2021-12-21 11:24:20|1500.35|1484.35|1500.27|1484.27|1500.35|1484.35|1500.27|1484.27|2
1640085870000|2021-12-21 11:24:30|1500.5|1484.5|1502.79|1486.79|1502.79|1486.79|1500.5|1484.5|11
1640085880000|2021-12-21 11:24:40|1503.07|1487.07|1503|1487|1503.07|1487.07|1502.67|1486.67|6
1640085890000|2021-12-21 11:24:50|1502.8|1486.8|1502.5|1486.5|1503|1487|1502.5|1486.5|3
1640085900000|2021-12-21 11:25:00|1502.1|1486.1|1501.92|1485.92|1502.1|1486.1|1501.92|1485.92|2
1640085910000|2021-12-21 11:25:10|1501.6|1485.6|1501.5|1485.5|1501.6|1485.6|1501.5|1485.5|2
1640085920000|2021-12-21 11:25:20|1502|1486|1501.5|1485.5|1502|1486|1501.42|1485.42|6
1640085930000|2021-12-21 11:25:30|1501.75|1485.75|1501.75|1485.75|1502.15|1486.15|1501.5|1485.5|11
1640085940000|2021-12-21 11:25:40|1502.25|1486.25|1502.07|1486.07|1502.25|1486.25|1502.07|1486.07|2
1640085950000|2021-12-21 11:25:50|1502.15|1486.15|1502.42|1486.42|1502.42|1486.42|1502.07|1486.07|3
1640085960000|2021-12-21 11:26:00|1502.5|1486.5|1501.5|1485.5|1502.5|1486.5|1501.5|1485.5|5
1640085980000|2021-12-21 11:26:20|1501.1|1485.1|1501.49|1485.49|1501.8|1485.8|1501.1|1485.1|7
1640085990000|2021-12-21 11:26:30|1501.52|1485.52|1501.75|1485.75|1501.97|1485.97|1501.3|1485.3|6
1640086000000|2021-12-21 11:26:40|1501.94|1485.94|1501.34|1485.34|1501.96|1485.96|1501.34|1485.34|9
1640086020000|2021-12-21 11:27:00|1501.28|1485.28|1501.02|1485.02|1501.28|1485.28|1501.02|1485.02|3
1640086030000|2021-12-21 11:27:10|1500.61|1484.61|1502.2|1486.2|1502.2|1486.2|1500.61|1484.61|10
1640086040000|2021-12-21 11:27:20|1502.17|1486.17|1502.17|1486.17|1502.17|1486.17|1502.17|1486.17|1
1640086050000|2021-12-21 11:27:30|1502.09|1486.09|1502.09|1486.09|1502.09|1486.09|1502.09|1486.09|1
1640086060000|2021-12-21 11:27:40|1502.12|1486.12|1502.12|1486.12|1502.12|1486.12|1502.12|1486.12|1
1640086070000|2021-12-21 11:27:50|1502.09|1486.09|1502.02|1486.02|1502.09|1486.09|1502.02|1486.02|2
1640086080000|2021-12-21 11:28:00|1502.15|1486.15|1501.33|1485.33|1502.15|1486.15|1501.33|1485.33|3
1640086090000|2021-12-21 11:28:10|1501.35|1485.35|1501|1485|1501.35|1485.35|1501|1485|5
1640086100000|2021-12-21 11:28:20|1500.92|1484.92|1500.75|1484.75|1500.92|1484.92|1500.5|1484.5|7
1640086110000|2021-12-21 11:28:30|1501.05|1485.05|1500.79|1484.79|1501.05|1485.05|1500.79|1484.79|4
1640086140000|2021-12-21 11:29:00|1500.75|1484.75|1501.11|1485.11|1501.11|1485.11|1500.69|1484.69|7
1640086150000|2021-12-21 11:29:10|1501.08|1485.08|1501.09|1485.09|1501.09|1485.09|1501.08|1485.08|2
1640086180000|2021-12-21 11:29:40|1501.25|1485.25|1501.24|1485.24|1501.25|1485.25|1501.17|1485.17|3
1640086190000|2021-12-21 11:29:50|1501.31|1485.31|1501.15|1485.15|1501.31|1485.31|1501.15|1485.15|2
1640086200000|2021-12-21 11:30:00|1500.99|1484.99|1501.24|1485.24|1501.29|1485.29|1500.99|1484.99|5
1640086210000|2021-12-21 11:30:10|1501.21|1485.21|1500.35|1484.35|1501.21|1485.21|1500.35|1484.35|4
1640086220000|2021-12-21 11:30:20|1500.31|1484.31|1500.19|1484.19|1500.31|1484.31|1500.19|1484.19|2
1640086240000|2021-12-21 11:30:40|1500.27|1484.27|1500.17|1484.17|1500.27|1484.27|1500.17|1484.17|2
1640086250000|2021-12-21 11:30:50|1500.29|1484.29|1500.17|1484.17|1500.29|1484.29|1500.17|1484.17|2
1640086260000|2021-12-21 11:31:00|1500.16|1484.16|1500.2|1484.2|1500.2|1484.2|1500.15|1484.15|5
1640086270000|2021-12-21 11:31:10|1500.19|1484.19|1500.19|1484.19|1500.23|1484.23|1500.19|1484.19|8
1640086280000|2021-12-21 11:31:20|1500.2|1484.2|1500.2|1484.2|1500.2|1484.2|1500.2|1484.2|1
1640086290000|2021-12-21 11:31:30|1500.3|1484.3|1500.19|1484.19|1500.3|1484.3|1500.19|1484.19|3
1640086300000|2021-12-21 11:31:40|1500.25|1484.25|1500.19|1484.19|1500.25|1484.25|1500.19|1484.19|2
1640086310000|2021-12-21 11:31:50|1500.39|1484.39|1500.39|1484.39|1500.39|1484.39|1500.39|1484.39|1
1640086320000|2021-12-21 11:32:00|1500.24|1484.24|1501.12|1485.12|1501.2|1485.2|1500.19|1484.19|8
1640086330000|2021-12-21 11:32:10|1501.25|1485.25|1501.25|1485.25|1501.25|1485.25|1501.25|1485.25|1
1640086340000|2021-12-21 11:32:20|1501|1485|1500.9|1484.9|1501|1485|1500.5|1484.5|3
1640086350000|2021-12-21 11:32:30|1500.82|1484.82|1500.2|1484.2|1500.96|1484.96|1500.2|1484.2|12
1640086360000|2021-12-21 11:32:40|1500.3|1484.3|1500.2|1484.2|1500.3|1484.3|1500.12|1484.12|5
1640086370000|2021-12-21 11:32:50|1500.45|1484.45|1500.42|1484.42|1500.45|1484.45|1500.2|1484.2|3
1640086380000|2021-12-21 11:33:00|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1
1640086400000|2021-12-21 11:33:20|1501.18|1485.18|1501.3|1485.3|1501.3|1485.3|1501.18|1485.18|2
1640086410000|2021-12-21 11:33:30|1501|1485|1501.14|1485.14|1501.14|1485.14|1501|1485|2
1640086420000|2021-12-21 11:33:40|1500.92|1484.92|1500.92|1484.92|1500.92|1484.92|1500.92|1484.92|1
1640086430000|2021-12-21 11:33:50|1500.85|1484.85|1500.33|1484.33|1500.92|1484.92|1500.33|1484.33|4
1640086440000|2021-12-21 11:34:00|1500.34|1484.34|1500.34|1484.34|1500.35|1484.35|1500.33|1484.33|6
1640086450000|2021-12-21 11:34:10|1500.3|1484.3|1500.33|1484.33|1500.34|1484.34|1500.3|1484.3|6
1640086460000|2021-12-21 11:34:20|1500.34|1484.34|1500.02|1484.02|1500.34|1484.34|1500.02|1484.02|3
1640086470000|2021-12-21 11:34:30|1500.01|1484.01|1499.25|1483.25|1500.02|1484.02|1499.25|1483.25|8
1640086490000|2021-12-21 11:34:50|1499|1483|1499.44|1483.44|1499.44|1483.44|1498.76|1482.76|5
1640086500000|2021-12-21 11:35:00|1499.5|1483.5|1499.35|1483.35|1499.5|1483.5|1499.3|1483.3|5
1640086510000|2021-12-21 11:35:10|1499.5|1483.5|1499.25|1483.25|1499.5|1483.5|1499.23|1483.23|4
1640086520000|2021-12-21 11:35:20|1499.24|1483.24|1499.23|1483.23|1499.24|1483.24|1498.73|1482.73|6
1640086530000|2021-12-21 11:35:30|1499.3|1483.3|1499.67|1483.67|1499.72|1483.72|1499.23|1483.23|5
1640086540000|2021-12-21 11:35:40|1499.6|1483.6|1499.23|1483.23|1499.97|1483.97|1499.23|1483.23|5
1640086550000|2021-12-21 11:35:50|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640086560000|2021-12-21 11:36:00|1499.3|1483.3|1499.3|1483.3|1499.43|1483.43|1499.3|1483.3|3
1640086570000|2021-12-21 11:36:10|1499.12|1483.12|1498.94|1482.94|1499.15|1483.15|1498.94|1482.94|6
1640086590000|2021-12-21 11:36:30|1498.84|1482.84|1498.77|1482.77|1499.05|1483.05|1498.77|1482.77|4
1640086610000|2021-12-21 11:36:50|1498.82|1482.82|1498.82|1482.82|1499.1|1483.1|1498.82|1482.82|3
1640086650000|2021-12-21 11:37:30|1498.79|1482.79|1497.5|1481.5|1498.79|1482.79|1497.5|1481.5|4
1640086660000|2021-12-21 11:37:40|1497.25|1481.25|1497|1481|1497.25|1481.25|1497|1481|2
1640086670000|2021-12-21 11:37:50|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640086680000|2021-12-21 11:38:00|1496.46|1480.46|1496.5|1480.5|1496.5|1480.5|1496.46|1480.46|2
1640086700000|2021-12-21 11:38:20|1496.48|1480.48|1496.5|1480.5|1496.5|1480.5|1496.48|1480.48|2
1640086710000|2021-12-21 11:38:30|1496.41|1480.41|1496.3|1480.3|1496.41|1480.41|1496.3|1480.3|2
1640086720000|2021-12-21 11:38:40|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.25|1480.25|3
1640086740000|2021-12-21 11:39:00|1496.3|1480.3|1496.5|1480.5|1496.5|1480.5|1496.3|1480.3|2
1640086750000|2021-12-21 11:39:10|1496.35|1480.35|1496.5|1480.5|1496.5|1480.5|1496.35|1480.35|2
1640086760000|2021-12-21 11:39:20|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1
1640086780000|2021-12-21 11:39:40|1495.6|1479.6|1495.5|1479.5|1495.9|1479.9|1495.5|1479.5|4
1640086790000|2021-12-21 11:39:50|1495.55|1479.55|1495.55|1479.55|1495.55|1479.55|1495.5|1479.5|4
1640086810000|2021-12-21 11:40:10|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640086820000|2021-12-21 11:40:20|1495.53|1479.53|1495.5|1479.5|1495.53|1479.53|1495.5|1479.5|2
1640086830000|2021-12-21 11:40:30|1495.79|1479.79|1495.79|1479.79|1495.79|1479.79|1495.79|1479.79|1
1640086840000|2021-12-21 11:40:40|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640086870000|2021-12-21 11:41:10|1495.35|1479.35|1495.35|1479.35|1495.35|1479.35|1495.35|1479.35|1
1640086890000|2021-12-21 11:41:30|1495.5|1479.5|1495.4|1479.4|1495.5|1479.5|1495.4|1479.4|2
1640086900000|2021-12-21 11:41:40|1495.5|1479.5|1495.4|1479.4|1495.5|1479.5|1495.4|1479.4|2
1640086920000|2021-12-21 11:42:00|1495.5|1479.5|1496|1480|1496|1480|1495.5|1479.5|2
1640086930000|2021-12-21 11:42:10|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1
1640086950000|2021-12-21 11:42:30|1496|1480|1496.3|1480.3|1496.3|1480.3|1496|1480|2
1640086970000|2021-12-21 11:42:50|1496.4|1480.4|1496|1480|1496.4|1480.4|1496|1480|2
1640086980000|2021-12-21 11:43:00|1496.3|1480.3|1496|1480|1496.3|1480.3|1496|1480|3
1640086990000|2021-12-21 11:43:10|1496.13|1480.13|1496.2|1480.2|1496.2|1480.2|1496.13|1480.13|2
1640087000000|2021-12-21 11:43:20|1495.79|1479.79|1495.75|1479.75|1495.79|1479.79|1495.75|1479.75|2
1640087030000|2021-12-21 11:43:50|1496.05|1480.05|1496.05|1480.05|1496.05|1480.05|1496.05|1480.05|1
1640087040000|2021-12-21 11:44:00|1496.07|1480.07|1496.07|1480.07|1496.07|1480.07|1496.07|1480.07|1
1640087050000|2021-12-21 11:44:10|1495.9|1479.9|1495.75|1479.75|1495.9|1479.9|1495.75|1479.75|2
1640087060000|2021-12-21 11:44:20|1496.05|1480.05|1495.78|1479.78|1496.05|1480.05|1495.78|1479.78|2
1640087070000|2021-12-21 11:44:30|1495.88|1479.88|1496.18|1480.18|1496.18|1480.18|1495.88|1479.88|3
1640087080000|2021-12-21 11:44:40|1496|1480|1496.45|1480.45|1496.45|1480.45|1496|1480|2
1640087100000|2021-12-21 11:45:00|1496.05|1480.05|1495.75|1479.75|1496.05|1480.05|1495.75|1479.75|3
1640087110000|2021-12-21 11:45:10|1495.84|1479.84|1495.75|1479.75|1496|1480|1495.75|1479.75|4
1640087120000|2021-12-21 11:45:20|1495.5|1479.5|1495.38|1479.38|1495.5|1479.5|1495.27|1479.27|5
1640087130000|2021-12-21 11:45:30|1495.35|1479.35|1495.21|1479.21|1495.35|1479.35|1495.21|1479.21|3
1640087140000|2021-12-21 11:45:40|1495.45|1479.45|1495.45|1479.45|1495.45|1479.45|1495.45|1479.45|1
1640087150000|2021-12-21 11:45:50|1495.31|1479.31|1495.69|1479.69|1495.69|1479.69|1495.31|1479.31|3
1640087160000|2021-12-21 11:46:00|1496.15|1480.15|1495.75|1479.75|1496.15|1480.15|1495.75|1479.75|4
1640087170000|2021-12-21 11:46:10|1495.97|1479.97|1495.88|1479.88|1496.15|1480.15|1495.88|1479.88|3
1640087180000|2021-12-21 11:46:20|1496.15|1480.15|1496.15|1480.15|1496.15|1480.15|1496.15|1480.15|1
1640087190000|2021-12-21 11:46:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640087200000|2021-12-21 11:46:40|1496.48|1480.48|1496.48|1480.48|1496.48|1480.48|1496.48|1480.48|1
1640087210000|2021-12-21 11:46:50|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640087220000|2021-12-21 11:47:00|1496.53|1480.53|1496.5|1480.5|1496.53|1480.53|1496.5|1480.5|2
1640087250000|2021-12-21 11:47:30|1496.83|1480.83|1497.5|1481.5|1497.5|1481.5|1496.5|1480.5|3
1640087270000|2021-12-21 11:47:50|1497.72|1481.72|1497.35|1481.35|1497.72|1481.72|1497.35|1481.35|3
1640087300000|2021-12-21 11:48:20|1497.85|1481.85|1496.9|1480.9|1497.85|1481.85|1496.9|1480.9|4
1640087310000|2021-12-21 11:48:30|1496.75|1480.75|1496.75|1480.75|1496.75|1480.75|1496.75|1480.75|1
1640087320000|2021-12-21 11:48:40|1496.79|1480.79|1496.5|1480.5|1496.79|1480.79|1496.5|1480.5|2
1640087340000|2021-12-21 11:49:00|1496.61|1480.61|1496.61|1480.61|1496.61|1480.61|1496.61|1480.61|1
1640087350000|2021-12-21 11:49:10|1496.5|1480.5|1496.81|1480.81|1496.92|1480.92|1496.5|1480.5|4
1640087360000|2021-12-21 11:49:20|1496.99|1480.99|1497.5|1481.5|1497.5|1481.5|1496.99|1480.99|4
1640087380000|2021-12-21 11:49:40|1497.76|1481.76|1497.5|1481.5|1497.76|1481.76|1497.5|1481.5|2
1640087390000|2021-12-21 11:49:50|1497.56|1481.56|1498.5|1482.5|1498.5|1482.5|1497.56|1481.56|5
1640087400000|2021-12-21 11:50:00|1498.69|1482.69|1499|1483|1499.1|1483.1|1498.69|1482.69|3
1640087410000|2021-12-21 11:50:10|1498.72|1482.72|1498.5|1482.5|1498.72|1482.72|1498.5|1482.5|2
1640087420000|2021-12-21 11:50:20|1498.35|1482.35|1498.35|1482.35|1498.35|1482.35|1498.35|1482.35|1
1640087430000|2021-12-21 11:50:30|1498.57|1482.57|1498.1|1482.1|1498.57|1482.57|1498.1|1482.1|4
1640087460000|2021-12-21 11:51:00|1498.12|1482.12|1497.95|1481.95|1498.2|1482.2|1497.95|1481.95|6
1640087470000|2021-12-21 11:51:10|1497.75|1481.75|1497.5|1481.5|1497.75|1481.75|1497.5|1481.5|2
1640087480000|2021-12-21 11:51:20|1497|1481|1497|1481|1497|1481|1497|1481|1
1640087490000|2021-12-21 11:51:30|1496.86|1480.86|1496.86|1480.86|1496.86|1480.86|1496.86|1480.86|1
1640087500000|2021-12-21 11:51:40|1496.75|1480.75|1496.75|1480.75|1496.75|1480.75|1496.75|1480.75|1
1640087510000|2021-12-21 11:51:50|1497.25|1481.25|1497.5|1481.5|1497.5|1481.5|1497.25|1481.25|2
1640087520000|2021-12-21 11:52:00|1497.69|1481.69|1498.54|1482.54|1499.39|1483.39|1497.69|1481.69|10
1640087530000|2021-12-21 11:52:10|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1498.79|1482.79|1
1640087540000|2021-12-21 11:52:20|1498.82|1482.82|1498.65|1482.65|1498.82|1482.82|1498.65|1482.65|2
1640087550000|2021-12-21 11:52:30|1499.3|1483.3|1499.25|1483.25|1499.3|1483.3|1499.25|1483.25|2
1640087570000|2021-12-21 11:52:50|1499.15|1483.15|1498.9|1482.9|1499.15|1483.15|1498.9|1482.9|2
1640087580000|2021-12-21 11:53:00|1499.06|1483.06|1498.9|1482.9|1499.06|1483.06|1498.9|1482.9|2
1640087590000|2021-12-21 11:53:10|1499.03|1483.03|1498.9|1482.9|1499.13|1483.13|1498.9|1482.9|5
1640087610000|2021-12-21 11:53:30|1499.09|1483.09|1498.65|1482.65|1499.09|1483.09|1498.65|1482.65|2
1640087620000|2021-12-21 11:53:40|1499.13|1483.13|1499.72|1483.72|1499.72|1483.72|1499.11|1483.11|5
1640087630000|2021-12-21 11:53:50|1500.01|1484.01|1500.01|1484.01|1500.01|1484.01|1500.01|1484.01|1
1640087640000|2021-12-21 11:54:00|1500.11|1484.11|1500.11|1484.11|1500.11|1484.11|1500.11|1484.11|1
1640087650000|2021-12-21 11:54:10|1500|1484|1499.5|1483.5|1500|1484|1499.5|1483.5|2
1640087660000|2021-12-21 11:54:20|1499.4|1483.4|1499.5|1483.5|1499.5|1483.5|1499.4|1483.4|4
1640087680000|2021-12-21 11:54:40|1499.05|1483.05|1499.05|1483.05|1499.15|1483.15|1499.05|1483.05|3
1640087690000|2021-12-21 11:54:50|1498.65|1482.65|1498.5|1482.5|1498.65|1482.65|1498.44|1482.44|4
1640087700000|2021-12-21 11:55:00|1498.72|1482.72|1498.5|1482.5|1498.72|1482.72|1498.5|1482.5|2
1640087730000|2021-12-21 11:55:30|1498.75|1482.75|1498.5|1482.5|1498.75|1482.75|1498.5|1482.5|2
1640087750000|2021-12-21 11:55:50|1498.53|1482.53|1498.53|1482.53|1498.53|1482.53|1498.53|1482.53|1
1640087760000|2021-12-21 11:56:00|1498.75|1482.75|1498.5|1482.5|1498.75|1482.75|1498.5|1482.5|2
1640087780000|2021-12-21 11:56:20|1498.75|1482.75|1498.5|1482.5|1498.75|1482.75|1498.5|1482.5|2
1640087790000|2021-12-21 11:56:30|1498|1482|1498|1482|1498|1482|1498|1482|1
1640087820000|2021-12-21 11:57:00|1497.5|1481.5|1498.23|1482.23|1498.23|1482.23|1497.5|1481.5|4
1640087830000|2021-12-21 11:57:10|1498|1482|1499|1483|1499.08|1483.08|1498|1482|7
1640087840000|2021-12-21 11:57:20|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.37|1483.37|4
1640087850000|2021-12-21 11:57:30|1499.55|1483.55|1499.5|1483.5|1499.7|1483.7|1499.5|1483.5|4
1640087860000|2021-12-21 11:57:40|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1640087870000|2021-12-21 11:57:50|1499.45|1483.45|1499.2|1483.2|1499.45|1483.45|1499.15|1483.15|3
1640087880000|2021-12-21 11:58:00|1499.4|1483.4|1499.1|1483.1|1499.4|1483.4|1499.1|1483.1|2
1640087890000|2021-12-21 11:58:10|1499.05|1483.05|1499.05|1483.05|1499.05|1483.05|1499.05|1483.05|1
1640087900000|2021-12-21 11:58:20|1499.5|1483.5|1499.4|1483.4|1499.5|1483.5|1498.65|1482.65|10
1640087910000|2021-12-21 11:58:30|1499.25|1483.25|1499.15|1483.15|1499.25|1483.25|1499.15|1483.15|2
1640087920000|2021-12-21 11:58:40|1499.49|1483.49|1499.49|1483.49|1499.49|1483.49|1499.49|1483.49|1
1640087930000|2021-12-21 11:58:50|1498.99|1482.99|1499.39|1483.39|1499.41|1483.41|1498.99|1482.99|3
1640087940000|2021-12-21 11:59:00|1498.9|1482.9|1498.9|1482.9|1498.9|1482.9|1498.9|1482.9|1
1640087950000|2021-12-21 11:59:10|1498.97|1482.97|1498.65|1482.65|1498.97|1482.97|1498.65|1482.65|3
1640087970000|2021-12-21 11:59:30|1498.9|1482.9|1498.65|1482.65|1498.9|1482.9|1498.65|1482.65|2
1640088000000|2021-12-21 12:00:00|1498.9|1482.9|1498.65|1482.65|1498.9|1482.9|1498.65|1482.65|2
1640088010000|2021-12-21 12:00:10|1499|1483|1498.75|1482.75|1499|1483|1498.75|1482.75|2
1640088020000|2021-12-21 12:00:20|1498.5|1482.5|1497.29|1481.29|1498.5|1482.5|1497.29|1481.29|4
1640088030000|2021-12-21 12:00:30|1497.05|1481.05|1496.75|1480.75|1497.35|1481.35|1496.75|1480.75|5
1640088040000|2021-12-21 12:00:40|1496.72|1480.72|1497.5|1481.5|1497.5|1481.5|1496.5|1480.5|5
1640088050000|2021-12-21 12:00:50|1497.4|1481.4|1497.5|1481.5|1497.5|1481.5|1497.4|1481.4|4
1640088060000|2021-12-21 12:01:00|1497.81|1481.81|1497.81|1481.81|1498.1|1482.1|1497.81|1481.81|3
1640088070000|2021-12-21 12:01:10|1497.56|1481.56|1497.65|1481.65|1498.25|1482.25|1497.5|1481.5|5
1640088080000|2021-12-21 12:01:20|1497.69|1481.69|1498.48|1482.48|1498.5|1482.5|1497.69|1481.69|3
1640088090000|2021-12-21 12:01:30|1498.5|1482.5|1499.5|1483.5|1499.55|1483.55|1498.5|1482.5|6
1640088100000|2021-12-21 12:01:40|1499.88|1483.88|1499.75|1483.75|1499.88|1483.88|1499.75|1483.75|2
1640088110000|2021-12-21 12:01:50|1500.05|1484.05|1499.75|1483.75|1500.05|1484.05|1499.75|1483.75|3
1640088120000|2021-12-21 12:02:00|1499.65|1483.65|1499.25|1483.25|1499.65|1483.65|1499.25|1483.25|5
1640088130000|2021-12-21 12:02:10|1499.24|1483.24|1499|1483|1499.35|1483.35|1499|1483|4
1640088150000|2021-12-21 12:02:30|1498.72|1482.72|1498.72|1482.72|1498.72|1482.72|1498.72|1482.72|1
1640088160000|2021-12-21 12:02:40|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|4
1640088170000|2021-12-21 12:02:50|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1498.25|1482.25|1
1640088190000|2021-12-21 12:03:10|1498|1482|1497.9|1481.9|1498|1482|1497.9|1481.9|2
1640088200000|2021-12-21 12:03:20|1497.5|1481.5|1496.5|1480.5|1497.5|1481.5|1496.5|1480.5|3
1640088210000|2021-12-21 12:03:30|1496.56|1480.56|1496.45|1480.45|1496.56|1480.56|1495.88|1479.88|7
1640088220000|2021-12-21 12:03:40|1496.58|1480.58|1496.5|1480.5|1496.84|1480.84|1496.45|1480.45|10
1640088230000|2021-12-21 12:03:50|1496.59|1480.59|1496.59|1480.59|1496.59|1480.59|1496.59|1480.59|1
1640088240000|2021-12-21 12:04:00|1496.61|1480.61|1497.13|1481.13|1497.13|1481.13|1496.5|1480.5|5
1640088250000|2021-12-21 12:04:10|1496.8|1480.8|1496.8|1480.8|1496.8|1480.8|1496.8|1480.8|1
1640088270000|2021-12-21 12:04:30|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1496.35|1480.35|1
1640088280000|2021-12-21 12:04:40|1496.5|1480.5|1496.5|1480.5|1496.61|1480.61|1496.5|1480.5|3
1640088290000|2021-12-21 12:04:50|1496.65|1480.65|1496.65|1480.65|1496.8|1480.8|1496.5|1480.5|5
1640088310000|2021-12-21 12:05:10|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640088320000|2021-12-21 12:05:20|1496.61|1480.61|1496.62|1480.62|1496.69|1480.69|1496.5|1480.5|5
1640088330000|2021-12-21 12:05:30|1496.5|1480.5|1496.5|1480.5|1496.62|1480.62|1496.5|1480.5|5
1640088340000|2021-12-21 12:05:40|1496.25|1480.25|1496.25|1480.25|1496.25|1480.25|1496.25|1480.25|1
1640088360000|2021-12-21 12:06:00|1496.23|1480.23|1496.23|1480.23|1496.35|1480.35|1496.23|1480.23|3
1640088380000|2021-12-21 12:06:20|1496.18|1480.18|1496.3|1480.3|1496.3|1480.3|1496.18|1480.18|2
1640088390000|2021-12-21 12:06:30|1495.9|1479.9|1496.44|1480.44|1496.44|1480.44|1495.9|1479.9|4
1640088400000|2021-12-21 12:06:40|1496.5|1480.5|1497.3|1481.3|1497.3|1481.3|1496.5|1480.5|6
1640088410000|2021-12-21 12:06:50|1497.28|1481.28|1497.5|1481.5|1497.76|1481.76|1497.28|1481.28|4
1640088420000|2021-12-21 12:07:00|1497.63|1481.63|1497.5|1481.5|1497.8|1481.8|1497.5|1481.5|3
1640088430000|2021-12-21 12:07:10|1497.61|1481.61|1498.11|1482.11|1498.11|1482.11|1497.61|1481.61|2
1640088440000|2021-12-21 12:07:20|1498.03|1482.03|1498.03|1482.03|1498.03|1482.03|1498.03|1482.03|1
1640088450000|2021-12-21 12:07:30|1498.35|1482.35|1497.55|1481.55|1498.35|1482.35|1497.5|1481.5|6
1640088470000|2021-12-21 12:07:50|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640088480000|2021-12-21 12:08:00|1497.38|1481.38|1497.5|1481.5|1497.5|1481.5|1497.38|1481.38|2
1640088490000|2021-12-21 12:08:10|1497.29|1481.29|1497.5|1481.5|1497.5|1481.5|1497.29|1481.29|2
1640088500000|2021-12-21 12:08:20|1497.71|1481.71|1497.5|1481.5|1497.71|1481.71|1497.5|1481.5|3
1640088510000|2021-12-21 12:08:30|1497.72|1481.72|1497.72|1481.72|1497.78|1481.78|1497.72|1481.72|3
1640088520000|2021-12-21 12:08:40|1498.4|1482.4|1498.53|1482.53|1498.53|1482.53|1498.4|1482.4|2
1640088540000|2021-12-21 12:09:00|1498.85|1482.85|1498.8|1482.8|1499.3|1483.3|1498.8|1482.8|4
1640088550000|2021-12-21 12:09:10|1499|1483|1499|1483|1499|1483|1499|1483|1
1640088560000|2021-12-21 12:09:20|1499.29|1483.29|1499.25|1483.25|1499.29|1483.29|1499.25|1483.25|2
1640088570000|2021-12-21 12:09:30|1499.2|1483.2|1499.29|1483.29|1499.5|1483.5|1499.2|1483.2|3
1640088580000|2021-12-21 12:09:40|1499.4|1483.4|1499.4|1483.4|1499.5|1483.5|1499.28|1483.28|5
1640088590000|2021-12-21 12:09:50|1499|1483|1498.5|1482.5|1499|1483|1498.5|1482.5|2
1640088600000|2021-12-21 12:10:00|1498.43|1482.43|1498.38|1482.38|1498.43|1482.43|1498.38|1482.38|2
1640088610000|2021-12-21 12:10:10|1498.44|1482.44|1498.5|1482.5|1498.5|1482.5|1498.44|1482.44|2
1640088620000|2021-12-21 12:10:20|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640088630000|2021-12-21 12:10:30|1497.35|1481.35|1497.5|1481.5|1497.5|1481.5|1497.1|1481.1|4
1640088650000|2021-12-21 12:10:50|1498|1482|1497.5|1481.5|1498|1482|1497.5|1481.5|2
1640088670000|2021-12-21 12:11:10|1497.9|1481.9|1497.5|1481.5|1497.9|1481.9|1497.5|1481.5|2
1640088700000|2021-12-21 12:11:40|1497.79|1481.79|1497.5|1481.5|1497.79|1481.79|1497.5|1481.5|2
1640088730000|2021-12-21 12:12:10|1497.72|1481.72|1497.88|1481.88|1498.25|1482.25|1497.5|1481.5|5
1640088740000|2021-12-21 12:12:20|1497.98|1481.98|1497.5|1481.5|1498|1482|1497.5|1481.5|5
1640088760000|2021-12-21 12:12:40|1497.79|1481.79|1497.53|1481.53|1497.79|1481.79|1497.5|1481.5|4
1640088770000|2021-12-21 12:12:50|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640088780000|2021-12-21 12:13:00|1497.55|1481.55|1498.1|1482.1|1498.1|1482.1|1497.55|1481.55|2
1640088790000|2021-12-21 12:13:10|1497.75|1481.75|1498.5|1482.5|1498.5|1482.5|1497.7|1481.7|4
1640088810000|2021-12-21 12:13:30|1498.72|1482.72|1498.5|1482.5|1498.72|1482.72|1498.5|1482.5|2
1640088820000|2021-12-21 12:13:40|1498.27|1482.27|1498.5|1482.5|1498.5|1482.5|1498.21|1482.21|5
1640088830000|2021-12-21 12:13:50|1498.85|1482.85|1498.85|1482.85|1498.85|1482.85|1498.85|1482.85|1
1640088840000|2021-12-21 12:14:00|1498.75|1482.75|1499.3|1483.3|1499.3|1483.3|1498.75|1482.75|7
1640088850000|2021-12-21 12:14:10|1499.41|1483.41|1499.9|1483.9|1500.13|1484.13|1499.3|1483.3|9
1640088860000|2021-12-21 12:14:20|1500.22|1484.22|1500.22|1484.22|1500.22|1484.22|1500.22|1484.22|1
1640088870000|2021-12-21 12:14:30|1500.67|1484.67|1500.67|1484.67|1500.67|1484.67|1500.45|1484.45|5
1640088880000|2021-12-21 12:14:40|1500.45|1484.45|1500.72|1484.72|1500.72|1484.72|1500.25|1484.25|9
1640088890000|2021-12-21 12:14:50|1500.61|1484.61|1500.62|1484.62|1500.92|1484.92|1500.5|1484.5|5
1640088900000|2021-12-21 12:15:00|1500.77|1484.77|1500.61|1484.61|1500.77|1484.77|1500.61|1484.61|2
1640088910000|2021-12-21 12:15:10|1500.59|1484.59|1500.72|1484.72|1501.12|1485.12|1500.59|1484.59|5
1640088930000|2021-12-21 12:15:30|1501.02|1485.02|1500.77|1484.77|1501.02|1485.02|1500.5|1484.5|4
1640088940000|2021-12-21 12:15:40|1500.5|1484.5|1500.64|1484.64|1500.64|1484.64|1500.5|1484.5|2
1640088950000|2021-12-21 12:15:50|1500.61|1484.61|1500.61|1484.61|1500.61|1484.61|1500.61|1484.61|1
1640088960000|2021-12-21 12:16:00|1500.77|1484.77|1501.44|1485.44|1501.44|1485.44|1500.77|1484.77|5
1640088970000|2021-12-21 12:16:10|1501.33|1485.33|1500.5|1484.5|1501.33|1485.33|1500.5|1484.5|5
1640088980000|2021-12-21 12:16:20|1500.77|1484.77|1500.77|1484.77|1500.77|1484.77|1500.5|1484.5|9
1640088990000|2021-12-21 12:16:30|1500.5|1484.5|1500.53|1484.53|1500.86|1484.86|1500.5|1484.5|7
1640089000000|2021-12-21 12:16:40|1500.67|1484.67|1500.67|1484.67|1500.67|1484.67|1500.53|1484.53|5
1640089010000|2021-12-21 12:16:50|1500.53|1484.53|1500.53|1484.53|1500.67|1484.67|1500.53|1484.53|5
1640089030000|2021-12-21 12:17:10|1500.68|1484.68|1500.5|1484.5|1500.92|1484.92|1500.5|1484.5|4
1640089040000|2021-12-21 12:17:20|1500.42|1484.42|1500.42|1484.42|1500.42|1484.42|1500.42|1484.42|1
1640089050000|2021-12-21 12:17:30|1500.5|1484.5|1500.66|1484.66|1500.66|1484.66|1500.5|1484.5|2
1640089060000|2021-12-21 12:17:40|1500.62|1484.62|1500.62|1484.62|1500.62|1484.62|1500.62|1484.62|1
1640089070000|2021-12-21 12:17:50|1500.86|1484.86|1501.44|1485.44|1501.47|1485.47|1500.86|1484.86|8
1640089080000|2021-12-21 12:18:00|1501.43|1485.43|1501.67|1485.67|1501.67|1485.67|1501.43|1485.43|6
1640089090000|2021-12-21 12:18:10|1501.58|1485.58|1501.58|1485.58|1501.58|1485.58|1501.45|1485.45|13
1640089100000|2021-12-21 12:18:20|1501.45|1485.45|1501.5|1485.5|1501.63|1485.63|1501.45|1485.45|4
1640089110000|2021-12-21 12:18:30|1501.68|1485.68|1501.5|1485.5|1502|1486|1501.41|1485.41|11
1640089130000|2021-12-21 12:18:50|1501.27|1485.27|1501.5|1485.5|1501.76|1485.76|1501.27|1485.27|6
1640089140000|2021-12-21 12:19:00|1501.66|1485.66|1501.5|1485.5|1501.66|1485.66|1501.49|1485.49|5
1640089150000|2021-12-21 12:19:10|1501.41|1485.41|1501.5|1485.5|1501.5|1485.5|1501.41|1485.41|2
1640089160000|2021-12-21 12:19:20|1501.38|1485.38|1501|1485|1501.38|1485.38|1501|1485|2
1640089170000|2021-12-21 12:19:30|1500.96|1484.96|1501.05|1485.05|1501.05|1485.05|1500.96|1484.96|2
1640089190000|2021-12-21 12:19:50|1501|1485|1501|1485|1501|1485|1501|1485|1
1640089200000|2021-12-21 12:20:00|1500.91|1484.91|1501|1485|1501|1485|1500.91|1484.91|2
1640089210000|2021-12-21 12:20:10|1500.6|1484.6|1500.5|1484.5|1500.6|1484.6|1500.5|1484.5|2
1640089240000|2021-12-21 12:20:40|1500.7|1484.7|1501.04|1485.04|1501.42|1485.42|1500.5|1484.5|7
1640089250000|2021-12-21 12:20:50|1500.5|1484.5|1501.08|1485.08|1501.08|1485.08|1500.5|1484.5|2
1640089260000|2021-12-21 12:21:00|1500.75|1484.75|1501.13|1485.13|1501.62|1485.62|1500.5|1484.5|11
1640089280000|2021-12-21 12:21:20|1500.84|1484.84|1502.61|1486.61|1502.69|1486.69|1500.59|1484.59|12
1640089290000|2021-12-21 12:21:30|1502.64|1486.64|1506.75|1490.75|1507|1491|1502.52|1486.52|20
1640089300000|2021-12-21 12:21:40|1506.72|1490.72|1505.33|1489.33|1507.39|1491.39|1505.33|1489.33|9
1640089310000|2021-12-21 12:21:50|1505.58|1489.58|1505.75|1489.75|1505.75|1489.75|1505.33|1489.33|8
1640089320000|2021-12-21 12:22:00|1505.5|1489.5|1505.75|1489.75|1505.75|1489.75|1504.9|1488.9|8
1640089330000|2021-12-21 12:22:10|1505.5|1489.5|1506.05|1490.05|1506.05|1490.05|1504.6|1488.6|17
1640089340000|2021-12-21 12:22:20|1505.79|1489.79|1506.04|1490.04|1506.07|1490.07|1505.5|1489.5|7
1640089350000|2021-12-21 12:22:30|1506.34|1490.34|1506.04|1490.04|1506.56|1490.56|1505.76|1489.76|11
1640089360000|2021-12-21 12:22:40|1505.76|1489.76|1505.76|1489.76|1506.04|1490.04|1505.76|1489.76|3
1640089370000|2021-12-21 12:22:50|1506.17|1490.17|1506.17|1490.17|1506.17|1490.17|1506.17|1490.17|1
1640089380000|2021-12-21 12:23:00|1506.04|1490.04|1505.5|1489.5|1506.25|1490.25|1505.5|1489.5|12
1640089390000|2021-12-21 12:23:10|1505.61|1489.61|1505.75|1489.75|1506.17|1490.17|1505.5|1489.5|11
1640089410000|2021-12-21 12:23:30|1505.5|1489.5|1505|1489|1506|1490|1505|1489|8
1640089420000|2021-12-21 12:23:40|1504.9|1488.9|1505.5|1489.5|1505.5|1489.5|1504.9|1488.9|7
1640089430000|2021-12-21 12:23:50|1505.69|1489.69|1505.5|1489.5|1505.72|1489.72|1505.5|1489.5|6
1640089440000|2021-12-21 12:24:00|1505.53|1489.53|1505.7|1489.7|1506.15|1490.15|1505.51|1489.51|11
1640089450000|2021-12-21 12:24:10|1505.9|1489.9|1505.75|1489.75|1506|1490|1505.75|1489.75|3
1640089460000|2021-12-21 12:24:20|1505.54|1489.54|1505.14|1489.14|1505.54|1489.54|1505.14|1489.14|2
1640089470000|2021-12-21 12:24:30|1505.29|1489.29|1505.35|1489.35|1505.35|1489.35|1505.14|1489.14|3
1640089480000|2021-12-21 12:24:40|1505.25|1489.25|1505.14|1489.14|1505.25|1489.25|1505.14|1489.14|2
1640089490000|2021-12-21 12:24:50|1505.23|1489.23|1504.64|1488.64|1505.23|1489.23|1504.64|1488.64|6
1640089500000|2021-12-21 12:25:00|1505.06|1489.06|1505.15|1489.15|1505.15|1489.15|1504.64|1488.64|4
1640089510000|2021-12-21 12:25:10|1505.3|1489.3|1505.14|1489.14|1505.3|1489.3|1505.14|1489.14|3
1640089520000|2021-12-21 12:25:20|1504.64|1488.64|1505.67|1489.67|1505.67|1489.67|1504.64|1488.64|9
1640089530000|2021-12-21 12:25:30|1505.64|1489.64|1505.33|1489.33|1505.64|1489.64|1505.33|1489.33|3
1640089540000|2021-12-21 12:25:40|1505.14|1489.14|1505.11|1489.11|1505.35|1489.35|1505.11|1489.11|3
1640089550000|2021-12-21 12:25:50|1505.1|1489.1|1505.1|1489.1|1505.1|1489.1|1505.1|1489.1|1
1640089560000|2021-12-21 12:26:00|1505.3|1489.3|1505.15|1489.15|1505.4|1489.4|1505.15|1489.15|3
1640089570000|2021-12-21 12:26:10|1505.21|1489.21|1505.12|1489.12|1505.21|1489.21|1505.12|1489.12|2
1640089590000|2021-12-21 12:26:30|1505.28|1489.28|1504.9|1488.9|1505.28|1489.28|1504.9|1488.9|4
1640089600000|2021-12-21 12:26:40|1505.19|1489.19|1505.4|1489.4|1505.69|1489.69|1504.85|1488.85|7
1640089620000|2021-12-21 12:27:00|1505.35|1489.35|1505.4|1489.4|1505.4|1489.4|1505.35|1489.35|2
1640089630000|2021-12-21 12:27:10|1505.9|1489.9|1505.25|1489.25|1505.9|1489.9|1505.25|1489.25|2
1640089640000|2021-12-21 12:27:20|1505.4|1489.4|1505.78|1489.78|1505.78|1489.78|1505.35|1489.35|7
1640089650000|2021-12-21 12:27:30|1505.98|1489.98|1505.98|1489.98|1506.23|1490.23|1505.98|1489.98|3
1640089660000|2021-12-21 12:27:40|1505.73|1489.73|1505.73|1489.73|1505.73|1489.73|1505.73|1489.73|1
1640089670000|2021-12-21 12:27:50|1506.04|1490.04|1505.73|1489.73|1506.04|1490.04|1505.73|1489.73|2
1640089680000|2021-12-21 12:28:00|1506.04|1490.04|1506.23|1490.23|1506.25|1490.25|1505.73|1489.73|7
1640089700000|2021-12-21 12:28:20|1505.92|1489.92|1505.97|1489.97|1505.97|1489.97|1505.6|1489.6|4
1640089710000|2021-12-21 12:28:30|1506.14|1490.14|1505.73|1489.73|1506.14|1490.14|1505.73|1489.73|5
1640089720000|2021-12-21 12:28:40|1505.5|1489.5|1505.73|1489.73|1505.73|1489.73|1505.15|1489.15|11
1640089730000|2021-12-21 12:28:50|1505.94|1489.94|1505.73|1489.73|1505.94|1489.94|1505.73|1489.73|2
1640089740000|2021-12-21 12:29:00|1505.7|1489.7|1505.98|1489.98|1506.06|1490.06|1505.7|1489.7|7
1640089750000|2021-12-21 12:29:10|1505.75|1489.75|1505.5|1489.5|1505.75|1489.75|1505.5|1489.5|2
1640089760000|2021-12-21 12:29:20|1505.29|1489.29|1505.22|1489.22|1505.5|1489.5|1505|1489|7
1640089780000|2021-12-21 12:29:40|1505.25|1489.25|1505|1489|1505.25|1489.25|1505|1489|2
1640089790000|2021-12-21 12:29:50|1505.25|1489.25|1505.15|1489.15|1505.5|1489.5|1505|1489|4
1640089800000|2021-12-21 12:30:00|1505.5|1489.5|1505.72|1489.72|1505.72|1489.72|1505.35|1489.35|4
1640089810000|2021-12-21 12:30:10|1505.8|1489.8|1506.5|1490.5|1506.5|1490.5|1505.7|1489.7|4
1640089820000|2021-12-21 12:30:20|1506.48|1490.48|1506.5|1490.5|1507.03|1491.03|1506.48|1490.48|9
1640089830000|2021-12-21 12:30:30|1506.75|1490.75|1509.6|1493.6|1509.6|1493.6|1506.71|1490.71|15
1640089840000|2021-12-21 12:30:40|1510|1494|1508.5|1492.5|1510|1494|1508.5|1492.5|13
1640089850000|2021-12-21 12:30:50|1508.61|1492.61|1509.5|1493.5|1509.5|1493.5|1508.61|1492.61|5
1640089860000|2021-12-21 12:31:00|1509.25|1493.25|1508.94|1492.94|1509.25|1493.25|1508.61|1492.61|4
1640089870000|2021-12-21 12:31:10|1509.04|1493.04|1509.04|1493.04|1509.25|1493.25|1508.75|1492.75|4
1640089890000|2021-12-21 12:31:30|1509.1|1493.1|1509.25|1493.25|1509.25|1493.25|1509.1|1493.1|2
1640089900000|2021-12-21 12:31:40|1509.28|1493.28|1509.25|1493.25|1509.3|1493.3|1509.25|1493.25|3
1640089910000|2021-12-21 12:31:50|1509.04|1493.04|1508.75|1492.75|1509.04|1493.04|1508.75|1492.75|4
1640089920000|2021-12-21 12:32:00|1508.7|1492.7|1508.75|1492.75|1508.75|1492.75|1508.7|1492.7|2
1640089930000|2021-12-21 12:32:10|1509.25|1493.25|1509.61|1493.61|1509.8|1493.8|1509.05|1493.05|8
1640089940000|2021-12-21 12:32:20|1509.9|1493.9|1510.73|1494.73|1511.01|1495.01|1509.9|1493.9|8
1640089950000|2021-12-21 12:32:30|1511.01|1495.01|1511.03|1495.03|1511.22|1495.22|1510.78|1494.78|5
1640089960000|2021-12-21 12:32:40|1510.78|1494.78|1510.78|1494.78|1510.78|1494.78|1510.77|1494.77|3
1640089970000|2021-12-21 12:32:50|1511.05|1495.05|1511.81|1495.81|1511.81|1495.81|1510.88|1494.88|8
1640089980000|2021-12-21 12:33:00|1511.97|1495.97|1511.7|1495.7|1512.11|1496.11|1511.7|1495.7|5
1640089990000|2021-12-21 12:33:10|1511.64|1495.64|1511.86|1495.86|1511.86|1495.86|1510.88|1494.88|9
1640090000000|2021-12-21 12:33:20|1511.5|1495.5|1511.18|1495.18|1511.65|1495.65|1510.78|1494.78|11
1640090010000|2021-12-21 12:33:30|1511.03|1495.03|1510.75|1494.75|1511.28|1495.28|1510.75|1494.75|7
1640090020000|2021-12-21 12:33:40|1510.72|1494.72|1510.72|1494.72|1510.72|1494.72|1510.5|1494.5|3
1640090030000|2021-12-21 12:33:50|1510.79|1494.79|1510.95|1494.95|1510.95|1494.95|1510.72|1494.72|4
1640090040000|2021-12-21 12:34:00|1510.75|1494.75|1511.35|1495.35|1511.35|1495.35|1510.5|1494.5|6
1640090050000|2021-12-21 12:34:10|1510.96|1494.96|1509.95|1493.95|1511|1495|1509.95|1493.95|6
1640090060000|2021-12-21 12:34:20|1510.24|1494.24|1510.13|1494.13|1510.52|1494.52|1509.95|1493.95|5
1640090070000|2021-12-21 12:34:30|1510.25|1494.25|1510.25|1494.25|1510.25|1494.25|1510.25|1494.25|1
1640090080000|2021-12-21 12:34:40|1510.13|1494.13|1509.95|1493.95|1510.13|1494.13|1509.95|1493.95|3
1640090090000|2021-12-21 12:34:50|1510.85|1494.85|1510.55|1494.55|1510.85|1494.85|1510.35|1494.35|4
1640090100000|2021-12-21 12:35:00|1510.32|1494.32|1511.12|1495.12|1511.12|1495.12|1510.32|1494.32|4
1640090110000|2021-12-21 12:35:10|1510.83|1494.83|1511|1495|1511.14|1495.14|1510.83|1494.83|4
1640090120000|2021-12-21 12:35:20|1510.88|1494.88|1511.41|1495.41|1511.41|1495.41|1510.88|1494.88|4
1640090130000|2021-12-21 12:35:30|1511.1|1495.1|1511.05|1495.05|1511.41|1495.41|1511|1495|10
1640090140000|2021-12-21 12:35:40|1511.39|1495.39|1511.45|1495.45|1511.45|1495.45|1511|1495|10
1640090150000|2021-12-21 12:35:50|1511.2|1495.2|1511.1|1495.1|1511.2|1495.2|1511.1|1495.1|2
1640090160000|2021-12-21 12:36:00|1510.9|1494.9|1509.6|1493.6|1510.9|1494.9|1509.6|1493.6|9
1640090170000|2021-12-21 12:36:10|1510.1|1494.1|1511.05|1495.05|1511.05|1495.05|1510.1|1494.1|9
1640090180000|2021-12-21 12:36:20|1511.25|1495.25|1511|1495|1511.25|1495.25|1511|1495|4
1640090190000|2021-12-21 12:36:30|1511.3|1495.3|1510.85|1494.85|1511.3|1495.3|1510.85|1494.85|5
1640090200000|2021-12-21 12:36:40|1511|1495|1510.53|1494.53|1511.05|1495.05|1510.5|1494.5|8
1640090210000|2021-12-21 12:36:50|1510.28|1494.28|1509.75|1493.75|1510.28|1494.28|1509.75|1493.75|7
1640090220000|2021-12-21 12:37:00|1510.05|1494.05|1510.25|1494.25|1510.5|1494.5|1509.5|1493.5|12
1640090230000|2021-12-21 12:37:10|1510.5|1494.5|1510.13|1494.13|1510.5|1494.5|1510.13|1494.13|2
1640090240000|2021-12-21 12:37:20|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1510.35|1494.35|1
1640090250000|2021-12-21 12:37:30|1510.1|1494.1|1509.9|1493.9|1510.1|1494.1|1509.9|1493.9|2
1640090260000|2021-12-21 12:37:40|1510.03|1494.03|1509.91|1493.91|1510.03|1494.03|1509.91|1493.91|2
1640090270000|2021-12-21 12:37:50|1509.79|1493.79|1509.91|1493.91|1509.91|1493.91|1509.5|1493.5|8
1640090280000|2021-12-21 12:38:00|1509.79|1493.79|1509.79|1493.79|1510|1494|1509.5|1493.5|7
1640090290000|2021-12-21 12:38:10|1509.81|1493.81|1509.5|1493.5|1509.81|1493.81|1509.5|1493.5|3
1640090300000|2021-12-21 12:38:20|1508.88|1492.88|1508.88|1492.88|1508.88|1492.88|1508.88|1492.88|1
1640090310000|2021-12-21 12:38:30|1508.75|1492.75|1508.5|1492.5|1508.75|1492.75|1508.5|1492.5|2
1640090330000|2021-12-21 12:38:50|1509|1493|1509.4|1493.4|1509.4|1493.4|1509|1493|3
1640090340000|2021-12-21 12:39:00|1509.45|1493.45|1509.45|1493.45|1509.45|1493.45|1509.45|1493.45|1
1640090350000|2021-12-21 12:39:10|1509.4|1493.4|1509|1493|1509.4|1493.4|1508.55|1492.55|5
1640090370000|2021-12-21 12:39:30|1508.45|1492.45|1508.45|1492.45|1508.45|1492.45|1508.45|1492.45|1
1640090380000|2021-12-21 12:39:40|1508.5|1492.5|1508.45|1492.45|1508.5|1492.5|1508.45|1492.45|2
1640090390000|2021-12-21 12:39:50|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1508.5|1492.5|1
1640090400000|2021-12-21 12:40:00|1508.3|1492.3|1508.5|1492.5|1508.5|1492.5|1508.3|1492.3|2
1640090410000|2021-12-21 12:40:10|1508.3|1492.3|1508.15|1492.15|1508.3|1492.3|1508.15|1492.15|3
1640090420000|2021-12-21 12:40:20|1508.12|1492.12|1508.19|1492.19|1508.19|1492.19|1508.12|1492.12|2
1640090430000|2021-12-21 12:40:30|1508|1492|1508|1492|1508|1492|1508|1492|1
1640090440000|2021-12-21 12:40:40|1508.03|1492.03|1508|1492|1508.03|1492.03|1508|1492|2
1640090450000|2021-12-21 12:40:50|1507.75|1491.75|1506.86|1490.86|1507.8|1491.8|1506.86|1490.86|7
1640090460000|2021-12-21 12:41:00|1506.5|1490.5|1506.79|1490.79|1507.1|1491.1|1506.5|1490.5|6
1640090470000|2021-12-21 12:41:10|1506.85|1490.85|1505.75|1489.75|1506.85|1490.85|1505.75|1489.75|10
1640090480000|2021-12-21 12:41:20|1506|1490|1505.5|1489.5|1506|1490|1505.5|1489.5|5
1640090500000|2021-12-21 12:41:40|1505.24|1489.24|1504.5|1488.5|1505.24|1489.24|1504.37|1488.37|15
1640090510000|2021-12-21 12:41:50|1504.05|1488.05|1504|1488|1504.05|1488.05|1503.45|1487.45|5
1640090520000|2021-12-21 12:42:00|1503.75|1487.75|1503.5|1487.5|1504|1488|1503.5|1487.5|4
1640090530000|2021-12-21 12:42:10|1504|1488|1504.2|1488.2|1504.2|1488.2|1504|1488|2
1640090550000|2021-12-21 12:42:30|1504|1488|1504.15|1488.15|1504.15|1488.15|1504|1488|2
1640090560000|2021-12-21 12:42:40|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|2
1640090580000|2021-12-21 12:43:00|1504|1488|1503.5|1487.5|1504.2|1488.2|1503.5|1487.5|8
1640090590000|2021-12-21 12:43:10|1503.9|1487.9|1503.9|1487.9|1503.9|1487.9|1503.5|1487.5|3
1640090600000|2021-12-21 12:43:20|1503.5|1487.5|1503.75|1487.75|1504|1488|1503.5|1487.5|5
1640090610000|2021-12-21 12:43:30|1503.5|1487.5|1503.5|1487.5|1503.75|1487.75|1503.5|1487.5|3
1640090640000|2021-12-21 12:44:00|1503.45|1487.45|1503.45|1487.45|1503.45|1487.45|1503.45|1487.45|1
1640090650000|2021-12-21 12:44:10|1503.5|1487.5|1503.9|1487.9|1503.96|1487.96|1503.5|1487.5|9
1640090660000|2021-12-21 12:44:20|1503.5|1487.5|1504.1|1488.1|1504.1|1488.1|1503.5|1487.5|3
1640090670000|2021-12-21 12:44:30|1504.17|1488.17|1504.45|1488.45|1504.45|1488.45|1504.17|1488.17|2
1640090680000|2021-12-21 12:44:40|1504.5|1488.5|1505.11|1489.11|1505.11|1489.11|1504.45|1488.45|4
1640090690000|2021-12-21 12:44:50|1504.92|1488.92|1504.5|1488.5|1504.92|1488.92|1504.5|1488.5|3
1640090700000|2021-12-21 12:45:00|1504.9|1488.9|1505.13|1489.13|1505.3|1489.3|1504.9|1488.9|5
1640090710000|2021-12-21 12:45:10|1505|1489|1504.85|1488.85|1505|1489|1504.85|1488.85|3
1640090720000|2021-12-21 12:45:20|1504.9|1488.9|1505.5|1489.5|1505.5|1489.5|1504.5|1488.5|5
1640090740000|2021-12-21 12:45:40|1505.22|1489.22|1505.5|1489.5|1505.5|1489.5|1505.22|1489.22|3
1640090760000|2021-12-21 12:46:00|1505.4|1489.4|1504.89|1488.89|1505.4|1489.4|1504.89|1488.89|4
1640090770000|2021-12-21 12:46:10|1504.88|1488.88|1504|1488|1504.88|1488.88|1503.94|1487.94|8
1640090780000|2021-12-21 12:46:20|1503.5|1487.5|1503.39|1487.39|1503.5|1487.5|1503.29|1487.29|4
1640090790000|2021-12-21 12:46:30|1503.45|1487.45|1503.35|1487.35|1503.45|1487.45|1503.35|1487.35|2
1640090800000|2021-12-21 12:46:40|1503|1487|1502.36|1486.36|1503|1487|1502.36|1486.36|4
1640090810000|2021-12-21 12:46:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.36|1486.36|3
1640090820000|2021-12-21 12:47:00|1502.36|1486.36|1501.5|1485.5|1502.36|1486.36|1501.5|1485.5|5
1640090830000|2021-12-21 12:47:10|1501.23|1485.23|1499.45|1483.45|1501.23|1485.23|1499.45|1483.45|14
1640090850000|2021-12-21 12:47:30|1499.35|1483.35|1499.45|1483.45|1499.5|1483.5|1499|1483|10
1640090860000|2021-12-21 12:47:40|1499.48|1483.48|1499.5|1483.5|1499.58|1483.58|1499.11|1483.11|7
1640090870000|2021-12-21 12:47:50|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1499.4|1483.4|1
1640090880000|2021-12-21 12:48:00|1499.46|1483.46|1499.35|1483.35|1499.5|1483.5|1499.26|1483.26|4
1640090890000|2021-12-21 12:48:10|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1499.5|1483.5|1
1640090900000|2021-12-21 12:48:20|1499.79|1483.79|1499.5|1483.5|1499.79|1483.79|1499.32|1483.32|8
1640090910000|2021-12-21 12:48:30|1499.35|1483.35|1498|1482|1499.35|1483.35|1498|1482|11
1640090920000|2021-12-21 12:48:40|1498.03|1482.03|1498|1482|1498.09|1482.09|1497.99|1481.99|4
1640090930000|2021-12-21 12:48:50|1497.43|1481.43|1497.5|1481.5|1497.72|1481.72|1497.29|1481.29|7
1640090950000|2021-12-21 12:49:10|1497.46|1481.46|1497.5|1481.5|1497.5|1481.5|1497.46|1481.46|2
1640090960000|2021-12-21 12:49:20|1497.79|1481.79|1498.61|1482.61|1498.61|1482.61|1497.79|1481.79|5
1640090970000|2021-12-21 12:49:30|1498.69|1482.69|1498.3|1482.3|1499.25|1483.25|1498.3|1482.3|6
1640090980000|2021-12-21 12:49:40|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.4|1482.4|4
1640090990000|2021-12-21 12:49:50|1498.83|1482.83|1499.5|1483.5|1499.61|1483.61|1498.83|1482.83|4
1640091000000|2021-12-21 12:50:00|1499.35|1483.35|1499.45|1483.45|1499.5|1483.5|1499.35|1483.35|4
1640091010000|2021-12-21 12:50:10|1499.2|1483.2|1499|1483|1499.2|1483.2|1499|1483|2
1640091020000|2021-12-21 12:50:20|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1640091030000|2021-12-21 12:50:30|1499|1483|1499.5|1483.5|1499.6|1483.6|1499|1483|5
1640091040000|2021-12-21 12:50:40|1499.82|1483.82|1499.75|1483.75|1499.82|1483.82|1499.75|1483.75|2
1640091050000|2021-12-21 12:50:50|1499.79|1483.79|1500.5|1484.5|1500.5|1484.5|1499.5|1483.5|4
1640091060000|2021-12-21 12:51:00|1500.48|1484.48|1500.5|1484.5|1500.5|1484.5|1500.45|1484.45|4
1640091070000|2021-12-21 12:51:10|1500.79|1484.79|1501.04|1485.04|1501.42|1485.42|1500.72|1484.72|10
1640091080000|2021-12-21 12:51:20|1501.52|1485.52|1501.5|1485.5|1501.52|1485.52|1500.5|1484.5|5
1640091090000|2021-12-21 12:51:30|1501|1485|1501.4|1485.4|1502.05|1486.05|1501|1485|7
1640091100000|2021-12-21 12:51:40|1501.8|1485.8|1501.41|1485.41|1501.8|1485.8|1501.41|1485.41|4
1640091110000|2021-12-21 12:51:50|1501.42|1485.42|1501.25|1485.25|1502.04|1486.04|1500.9|1484.9|17
1640091120000|2021-12-21 12:52:00|1501.5|1485.5|1500.73|1484.73|1501.69|1485.69|1500.73|1484.73|9
1640091130000|2021-12-21 12:52:10|1500.27|1484.27|1498.63|1482.63|1500.27|1484.27|1498.18|1482.18|16
1640091140000|2021-12-21 12:52:20|1498.56|1482.56|1497.5|1481.5|1498.56|1482.56|1497.5|1481.5|9
1640091150000|2021-12-21 12:52:30|1498|1482|1499.5|1483.5|1499.5|1483.5|1497.5|1481.5|10
1640091160000|2021-12-21 12:52:40|1499.72|1483.72|1499.69|1483.69|1499.97|1483.97|1499.5|1483.5|7
1640091170000|2021-12-21 12:52:50|1499.59|1483.59|1499.5|1483.5|1499.78|1483.78|1499.5|1483.5|6
1640091180000|2021-12-21 12:53:00|1499.78|1483.78|1499.5|1483.5|1499.78|1483.78|1499.5|1483.5|3
1640091200000|2021-12-21 12:53:20|1498.6|1482.6|1498.6|1482.6|1498.6|1482.6|1498.6|1482.6|1
1640091210000|2021-12-21 12:53:30|1498.8|1482.8|1498.69|1482.69|1499.04|1483.04|1498.69|1482.69|5
1640091220000|2021-12-21 12:53:40|1498.54|1482.54|1498.49|1482.49|1498.84|1482.84|1498.49|1482.49|6
1640091230000|2021-12-21 12:53:50|1498.99|1482.99|1498.49|1482.49|1498.99|1482.99|1498.49|1482.49|2
1640091240000|2021-12-21 12:54:00|1498.6|1482.6|1498.59|1482.59|1498.98|1482.98|1498.5|1482.5|5
1640091250000|2021-12-21 12:54:10|1498.5|1482.5|1498.49|1482.49|1498.59|1482.59|1498.49|1482.49|8
1640091260000|2021-12-21 12:54:20|1498.74|1482.74|1498.49|1482.49|1498.74|1482.74|1498.49|1482.49|2
1640091270000|2021-12-21 12:54:30|1498.7|1482.7|1498.49|1482.49|1498.7|1482.7|1498.49|1482.49|4
1640091280000|2021-12-21 12:54:40|1498.63|1482.63|1498.63|1482.63|1498.63|1482.63|1498.49|1482.49|3
1640091290000|2021-12-21 12:54:50|1498.49|1482.49|1498.5|1482.5|1498.63|1482.63|1498.49|1482.49|4
1640091300000|2021-12-21 12:55:00|1498.82|1482.82|1498.82|1482.82|1498.82|1482.82|1498.82|1482.82|1
1640091310000|2021-12-21 12:55:10|1499.07|1483.07|1498.82|1482.82|1499.07|1483.07|1498.75|1482.75|4
1640091330000|2021-12-21 12:55:30|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1498.7|1482.7|1
1640091340000|2021-12-21 12:55:40|1498.82|1482.82|1498.82|1482.82|1498.82|1482.82|1498.82|1482.82|1
1640091360000|2021-12-21 12:56:00|1498.97|1482.97|1499.32|1483.32|1499.32|1483.32|1498.97|1482.97|2
1640091370000|2021-12-21 12:56:10|1499.37|1483.37|1501.2|1485.2|1501.2|1485.2|1499.37|1483.37|9
1640091390000|2021-12-21 12:56:30|1501.34|1485.34|1501.68|1485.68|1501.68|1485.68|1501.34|1485.34|3
1640091400000|2021-12-21 12:56:40|1501.63|1485.63|1501.5|1485.5|1502|1486|1501.39|1485.39|6
1640091410000|2021-12-21 12:56:50|1501.88|1485.88|1502|1486|1502.35|1486.35|1501.88|1485.88|4
1640091420000|2021-12-21 12:57:00|1501.89|1485.89|1501.5|1485.5|1502|1486|1501.5|1485.5|8
1640091450000|2021-12-21 12:57:30|1501.9|1485.9|1501|1485|1501.9|1485.9|1500.92|1484.92|6
1640091460000|2021-12-21 12:57:40|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640091470000|2021-12-21 12:57:50|1500|1484|1497.5|1481.5|1500|1484|1497.5|1481.5|11
1640091480000|2021-12-21 12:58:00|1498|1482|1497.7|1481.7|1498.19|1482.19|1497.7|1481.7|4
1640091490000|2021-12-21 12:58:10|1498|1482|1498|1482|1498|1482|1498|1482|1
1640091500000|2021-12-21 12:58:20|1498.25|1482.25|1498.64|1482.64|1498.64|1482.64|1498.25|1482.25|8
1640091510000|2021-12-21 12:58:30|1499.51|1483.51|1499.32|1483.32|1499.51|1483.51|1499.32|1483.32|5
1640091520000|2021-12-21 12:58:40|1499.5|1483.5|1499.5|1483.5|1499.55|1483.55|1499.32|1483.32|5
1640091530000|2021-12-21 12:58:50|1499.75|1483.75|1499.5|1483.5|1499.75|1483.75|1499.45|1483.45|4
1640091540000|2021-12-21 12:59:00|1499.45|1483.45|1499.5|1483.5|1499.5|1483.5|1499.45|1483.45|2
1640091550000|2021-12-21 12:59:10|1499.32|1483.32|1498.5|1482.5|1499.32|1483.32|1498.5|1482.5|5
1640091560000|2021-12-21 12:59:20|1498.97|1482.97|1499|1483|1499.76|1483.76|1498.97|1482.97|4
1640091570000|2021-12-21 12:59:30|1499.17|1483.17|1499.08|1483.08|1499.17|1483.17|1499.08|1483.08|2
1640091580000|2021-12-21 12:59:40|1499.06|1483.06|1499|1483|1499.07|1483.07|1499|1483|6
1640091590000|2021-12-21 12:59:50|1499.07|1483.07|1499|1483|1499.22|1483.22|1499|1483|3
1640091600000|2021-12-21 13:00:00|1498.85|1482.85|1499.5|1483.5|1499.5|1483.5|1498.65|1482.65|4
1640091610000|2021-12-21 13:00:10|1499.72|1483.72|1499.5|1483.5|1499.72|1483.72|1499.5|1483.5|2
1640091620000|2021-12-21 13:00:20|1499.63|1483.63|1499.63|1483.63|1499.63|1483.63|1499.63|1483.63|1
1640091630000|2021-12-21 13:00:30|1499.85|1483.85|1501|1485|1501.65|1485.65|1499.5|1483.5|12
1640091640000|2021-12-21 13:00:40|1501.5|1485.5|1501|1485|1502.35|1486.35|1501|1485|9
1640091650000|2021-12-21 13:00:50|1501.22|1485.22|1500.7|1484.7|1501.22|1485.22|1500.7|1484.7|4
1640091660000|2021-12-21 13:01:00|1501|1485|1501|1485|1501|1485|1500.8|1484.8|6
1640091680000|2021-12-21 13:01:20|1500.92|1484.92|1500.6|1484.6|1500.92|1484.92|1500.6|1484.6|2
1640091690000|2021-12-21 13:01:30|1501|1485|1501|1485|1501|1485|1501|1485|1
1640091700000|2021-12-21 13:01:40|1500.94|1484.94|1501.1|1485.1|1501.28|1485.28|1500.94|1484.94|4
1640091710000|2021-12-21 13:01:50|1501|1485|1499.88|1483.88|1501|1485|1499.88|1483.88|7
1640091720000|2021-12-21 13:02:00|1499.5|1483.5|1499.5|1483.5|1499.75|1483.75|1499.5|1483.5|3
1640091730000|2021-12-21 13:02:10|1499.65|1483.65|1499.75|1483.75|1499.75|1483.75|1499.65|1483.65|2
1640091740000|2021-12-21 13:02:20|1499.82|1483.82|1500|1484|1500.35|1484.35|1499.82|1483.82|4
1640091750000|2021-12-21 13:02:30|1500.4|1484.4|1499.5|1483.5|1500.4|1484.4|1499.5|1483.5|3
1640091760000|2021-12-21 13:02:40|1499.4|1483.4|1499.03|1483.03|1499.4|1483.4|1499.03|1483.03|7
1640091770000|2021-12-21 13:02:50|1498.65|1482.65|1498.65|1482.65|1499.03|1483.03|1498.65|1482.65|3
1640091790000|2021-12-21 13:03:10|1498.6|1482.6|1498.65|1482.65|1498.65|1482.65|1498.6|1482.6|2
1640091800000|2021-12-21 13:03:20|1499.07|1483.07|1498.65|1482.65|1499.07|1483.07|1498.65|1482.65|2
1640091810000|2021-12-21 13:03:30|1498.66|1482.66|1499.06|1483.06|1499.06|1483.06|1498.65|1482.65|10
1640091820000|2021-12-21 13:03:40|1499.14|1483.14|1499.16|1483.16|1499.45|1483.45|1499.14|1483.14|4
1640091830000|2021-12-21 13:03:50|1499.25|1483.25|1499.72|1483.72|1499.72|1483.72|1499.25|1483.25|3
1640091840000|2021-12-21 13:04:00|1499.6|1483.6|1500.17|1484.17|1500.3|1484.3|1499.59|1483.59|6
1640091850000|2021-12-21 13:04:10|1500|1484|1500|1484|1500|1484|1500|1484|1
1640091860000|2021-12-21 13:04:20|1500.25|1484.25|1500.75|1484.75|1501.09|1485.09|1500.25|1484.25|5
1640091870000|2021-12-21 13:04:30|1501.25|1485.25|1501.25|1485.25|1501.25|1485.25|1501.13|1485.13|3
1640091880000|2021-12-21 13:04:40|1501.2|1485.2|1501.45|1485.45|1501.45|1485.45|1501.2|1485.2|2
1640091900000|2021-12-21 13:05:00|1501.24|1485.24|1501.24|1485.24|1501.24|1485.24|1501.24|1485.24|1
1640091910000|2021-12-21 13:05:10|1501.3|1485.3|1501.3|1485.3|1501.3|1485.3|1501.15|1485.15|3
1640091920000|2021-12-21 13:05:20|1501.05|1485.05|1501.05|1485.05|1501.15|1485.15|1501.05|1485.05|3
1640091930000|2021-12-21 13:05:30|1501.25|1485.25|1501.4|1485.4|1501.4|1485.4|1501.25|1485.25|2
1640091940000|2021-12-21 13:05:40|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.35|1485.35|3
1640091960000|2021-12-21 13:06:00|1501.26|1485.26|1501.61|1485.61|1501.67|1485.67|1501.01|1485.01|12
1640091970000|2021-12-21 13:06:10|1501.5|1485.5|1501.5|1485.5|1501.61|1485.61|1501.5|1485.5|5
1640091980000|2021-12-21 13:06:20|1501|1485|1501|1485|1501|1485|1501|1485|1
1640091990000|2021-12-21 13:06:30|1501.5|1485.5|1501|1485|1501.5|1485.5|1501|1485|2
1640092010000|2021-12-21 13:06:50|1501.25|1485.25|1501.25|1485.25|1501.25|1485.25|1501.25|1485.25|1
1640092020000|2021-12-21 13:07:00|1501.41|1485.41|1501.5|1485.5|1501.57|1485.57|1501|1485|7
1640092030000|2021-12-21 13:07:10|1501.61|1485.61|1501.67|1485.67|1501.67|1485.67|1501.5|1485.5|6
1640092040000|2021-12-21 13:07:20|1501.66|1485.66|1501.65|1485.65|1501.66|1485.66|1501.65|1485.65|2
1640092050000|2021-12-21 13:07:30|1501.67|1485.67|1501.67|1485.67|1501.67|1485.67|1501.67|1485.67|1
1640092060000|2021-12-21 13:07:40|1501.69|1485.69|1501.67|1485.67|1501.69|1485.69|1501.67|1485.67|2
1640092070000|2021-12-21 13:07:50|1501.5|1485.5|1501.05|1485.05|1501.5|1485.5|1501|1485|5
1640092080000|2021-12-21 13:08:00|1501|1485|1500.13|1484.13|1501|1485|1500.13|1484.13|3
1640092090000|2021-12-21 13:08:10|1500|1484|1499.5|1483.5|1500|1484|1499.5|1483.5|2
1640092100000|2021-12-21 13:08:20|1499.9|1483.9|1499.88|1483.88|1499.9|1483.9|1499.5|1483.5|6
1640092110000|2021-12-21 13:08:30|1500.29|1484.29|1500|1484|1500.29|1484.29|1499.97|1483.97|3
1640092120000|2021-12-21 13:08:40|1500.09|1484.09|1500|1484|1500.09|1484.09|1500|1484|2
1640092130000|2021-12-21 13:08:50|1499.86|1483.86|1499.86|1483.86|1499.86|1483.86|1499.86|1483.86|1
1640092140000|2021-12-21 13:09:00|1499.7|1483.7|1499.33|1483.33|1499.7|1483.7|1499.33|1483.33|4
1640092150000|2021-12-21 13:09:10|1499.5|1483.5|1499.5|1483.5|1499.79|1483.79|1499.27|1483.27|6
1640092160000|2021-12-21 13:09:20|1499.27|1483.27|1499.27|1483.27|1499.5|1483.5|1499.27|1483.27|3
1640092180000|2021-12-21 13:09:40|1499.21|1483.21|1498.6|1482.6|1499.21|1483.21|1498.6|1482.6|4
1640092190000|2021-12-21 13:09:50|1498.5|1482.5|1498|1482|1498.5|1482.5|1498|1482|4
1640092200000|2021-12-21 13:10:00|1498.27|1482.27|1497.8|1481.8|1498.27|1482.27|1497.8|1481.8|3
1640092230000|2021-12-21 13:10:30|1497.1|1481.1|1497.1|1481.1|1497.1|1481.1|1497.1|1481.1|1
1640092240000|2021-12-21 13:10:40|1496.6|1480.6|1496.5|1480.5|1496.6|1480.6|1496.5|1480.5|2
1640092250000|2021-12-21 13:10:50|1496.09|1480.09|1496|1480|1496.5|1480.5|1495.24|1479.24|5
1640092260000|2021-12-21 13:11:00|1496.22|1480.22|1496.38|1480.38|1496.5|1480.5|1496|1480|6
1640092270000|2021-12-21 13:11:10|1496.5|1480.5|1496.38|1480.38|1496.5|1480.5|1496.2|1480.2|4
1640092290000|2021-12-21 13:11:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640092300000|2021-12-21 13:11:40|1496.26|1480.26|1495.84|1479.84|1496.5|1480.5|1495.84|1479.84|4
1640092310000|2021-12-21 13:11:50|1496|1480|1496.5|1480.5|1496.5|1480.5|1496|1480|4
1640092320000|2021-12-21 13:12:00|1496.25|1480.25|1496|1480|1496.25|1480.25|1496|1480|4
1640092330000|2021-12-21 13:12:10|1495.84|1479.84|1496.56|1480.56|1496.78|1480.78|1495.84|1479.84|5
1640092340000|2021-12-21 13:12:20|1496.75|1480.75|1497.5|1481.5|1497.5|1481.5|1496.75|1480.75|5
1640092350000|2021-12-21 13:12:30|1497.1|1481.1|1496.6|1480.6|1497.2|1481.2|1496.6|1480.6|3
1640092410000|2021-12-21 13:13:30|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640092420000|2021-12-21 13:13:40|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.44|1479.44|3
1640092430000|2021-12-21 13:13:50|1496|1480|1496|1480|1496|1480|1495.53|1479.53|3
1640092440000|2021-12-21 13:14:00|1496.38|1480.38|1496.38|1480.38|1496.38|1480.38|1496.38|1480.38|1
1640092450000|2021-12-21 13:14:10|1496.29|1480.29|1497|1481|1497.1|1481.1|1496.29|1480.29|8
1640092460000|2021-12-21 13:14:20|1496.63|1480.63|1497.25|1481.25|1497.25|1481.25|1496.6|1480.6|4
1640092470000|2021-12-21 13:14:30|1497.13|1481.13|1497.1|1481.1|1497.24|1481.24|1497.1|1481.1|3
1640092480000|2021-12-21 13:14:40|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1497.5|1481.5|1
1640092520000|2021-12-21 13:15:20|1497.66|1481.66|1498|1482|1498.06|1482.06|1497.66|1481.66|3
1640092530000|2021-12-21 13:15:30|1497.6|1481.6|1497.5|1481.5|1497.6|1481.6|1497.5|1481.5|2
1640092540000|2021-12-21 13:15:40|1497.57|1481.57|1497.75|1481.75|1497.75|1481.75|1497.5|1481.5|3
1640092550000|2021-12-21 13:15:50|1497.88|1481.88|1497.75|1481.75|1497.88|1481.88|1497.75|1481.75|2
1640092560000|2021-12-21 13:16:00|1497.96|1481.96|1497.88|1481.88|1498.4|1482.4|1497.88|1481.88|3
1640092580000|2021-12-21 13:16:20|1497.9|1481.9|1497.9|1481.9|1497.9|1481.9|1497.9|1481.9|1
1640092590000|2021-12-21 13:16:30|1498|1482|1498.5|1482.5|1498.5|1482.5|1498|1482|4
1640092610000|2021-12-21 13:16:50|1498.59|1482.59|1498.5|1482.5|1498.59|1482.59|1498.5|1482.5|2
1640092620000|2021-12-21 13:17:00|1499.45|1483.45|1499.5|1483.5|1499.5|1483.5|1499.45|1483.45|2
1640092630000|2021-12-21 13:17:10|1499.29|1483.29|1499.29|1483.29|1499.29|1483.29|1499.29|1483.29|1
1640092650000|2021-12-21 13:17:30|1498.88|1482.88|1498.75|1482.75|1498.88|1482.88|1498.75|1482.75|2
1640092660000|2021-12-21 13:17:40|1498.81|1482.81|1499.06|1483.06|1499.06|1483.06|1498.81|1482.81|2
1640092670000|2021-12-21 13:17:50|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1640092690000|2021-12-21 13:18:10|1498|1482|1498|1482|1498|1482|1498|1482|1
1640092700000|2021-12-21 13:18:20|1498.1|1482.1|1497.5|1481.5|1498.1|1482.1|1497.5|1481.5|2
1640092720000|2021-12-21 13:18:40|1497.2|1481.2|1497.1|1481.1|1497.2|1481.2|1497.1|1481.1|2
1640092730000|2021-12-21 13:18:50|1496.6|1480.6|1496.6|1480.6|1496.6|1480.6|1496.6|1480.6|1
1640092740000|2021-12-21 13:19:00|1496.5|1480.5|1495.65|1479.65|1496.5|1480.5|1495.65|1479.65|2
1640092750000|2021-12-21 13:19:10|1495.5|1479.5|1494.45|1478.45|1495.5|1479.5|1494.45|1478.45|6
1640092760000|2021-12-21 13:19:20|1494.35|1478.35|1494.95|1478.95|1494.95|1478.95|1494.27|1478.27|6
1640092770000|2021-12-21 13:19:30|1494.72|1478.72|1494.5|1478.5|1494.93|1478.93|1494.5|1478.5|4
1640092790000|2021-12-21 13:19:50|1494.53|1478.53|1494.5|1478.5|1494.55|1478.55|1494.5|1478.5|3
1640092800000|2021-12-21 13:20:00|1494.79|1478.79|1495|1479|1495.31|1479.31|1494.79|1478.79|5
1640092810000|2021-12-21 13:20:10|1494.5|1478.5|1494.42|1478.42|1494.5|1478.5|1494.42|1478.42|2
1640092820000|2021-12-21 13:20:20|1494.13|1478.13|1494.13|1478.13|1494.13|1478.13|1494.13|1478.13|1
1640092830000|2021-12-21 13:20:30|1494|1478|1493.08|1477.08|1494|1478|1493.08|1477.08|2
1640092840000|2021-12-21 13:20:40|1492.9|1476.9|1491.3|1475.3|1493.12|1477.12|1490.6|1474.6|13
1640092850000|2021-12-21 13:20:50|1491.5|1475.5|1492|1476|1492|1476|1491.5|1475.5|5
1640092860000|2021-12-21 13:21:00|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640092870000|2021-12-21 13:21:10|1492.45|1476.45|1492.45|1476.45|1492.45|1476.45|1492.45|1476.45|1
1640092890000|2021-12-21 13:21:30|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640092900000|2021-12-21 13:21:40|1493|1477|1493|1477|1493|1477|1492.75|1476.75|4
1640092910000|2021-12-21 13:21:50|1493.5|1477.5|1494.13|1478.13|1494.45|1478.45|1493.5|1477.5|5
1640092920000|2021-12-21 13:22:00|1494.5|1478.5|1495|1479|1495|1479|1494.5|1478.5|4
1640092940000|2021-12-21 13:22:20|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640092950000|2021-12-21 13:22:30|1495.44|1479.44|1495.5|1479.5|1495.5|1479.5|1495.44|1479.44|2
1640092960000|2021-12-21 13:22:40|1495|1479|1495|1479|1495|1479|1495|1479|1
1640092980000|2021-12-21 13:23:00|1494.93|1478.93|1494.79|1478.79|1495.25|1479.25|1494.79|1478.79|3
1640092990000|2021-12-21 13:23:10|1494.92|1478.92|1495|1479|1495|1479|1494.79|1478.79|3
1640093000000|2021-12-21 13:23:20|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640093010000|2021-12-21 13:23:30|1495.22|1479.22|1494.55|1478.55|1495.22|1479.22|1494.55|1478.55|3
1640093020000|2021-12-21 13:23:40|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1640093060000|2021-12-21 13:24:20|1494.35|1478.35|1494.01|1478.01|1494.35|1478.35|1494.01|1478.01|4
1640093070000|2021-12-21 13:24:30|1493.9|1477.9|1493.55|1477.55|1493.9|1477.9|1493.55|1477.55|2
1640093080000|2021-12-21 13:24:40|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640093100000|2021-12-21 13:25:00|1493.45|1477.45|1493.45|1477.45|1493.45|1477.45|1493.45|1477.45|1
1640093120000|2021-12-21 13:25:20|1493.5|1477.5|1494.4|1478.4|1494.4|1478.4|1493.5|1477.5|3
1640093130000|2021-12-21 13:25:30|1494|1478|1493.5|1477.5|1494.2|1478.2|1493.5|1477.5|4
1640093140000|2021-12-21 13:25:40|1494|1478|1494.25|1478.25|1494.25|1478.25|1494|1478|2
1640093150000|2021-12-21 13:25:50|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1640093160000|2021-12-21 13:26:00|1494.75|1478.75|1495|1479|1495.45|1479.45|1494.75|1478.75|4
1640093190000|2021-12-21 13:26:30|1495.1|1479.1|1495.37|1479.37|1495.37|1479.37|1495.1|1479.1|4
1640093210000|2021-12-21 13:26:50|1495|1479|1494.97|1478.97|1495|1479|1494.97|1478.97|2
1640093220000|2021-12-21 13:27:00|1495.37|1479.37|1494.75|1478.75|1495.37|1479.37|1494.75|1478.75|2
1640093230000|2021-12-21 13:27:10|1494.87|1478.87|1495.37|1479.37|1495.37|1479.37|1494.87|1478.87|2
1640093250000|2021-12-21 13:27:30|1495.4|1479.4|1495.4|1479.4|1495.4|1479.4|1495.4|1479.4|1
1640093260000|2021-12-21 13:27:40|1495.27|1479.27|1495.25|1479.25|1495.37|1479.37|1495|1479|4
1640093300000|2021-12-21 13:28:20|1495.5|1479.5|1496|1480|1496|1480|1495.5|1479.5|5
1640093310000|2021-12-21 13:28:30|1496.15|1480.15|1495.7|1479.7|1496.15|1480.15|1495.7|1479.7|3
1640093320000|2021-12-21 13:28:40|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640093330000|2021-12-21 13:28:50|1495.25|1479.25|1494.8|1478.8|1495.25|1479.25|1494.8|1478.8|2
1640093340000|2021-12-21 13:29:00|1494.55|1478.55|1494.5|1478.5|1494.55|1478.55|1494.5|1478.5|2
1640093380000|2021-12-21 13:29:40|1494.15|1478.15|1493.65|1477.65|1494.15|1478.15|1493.65|1477.65|2
1640093400000|2021-12-21 13:30:00|1493.5|1477.5|1494.35|1478.35|1494.35|1478.35|1493.5|1477.5|3
1640093410000|2021-12-21 13:30:10|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1640093420000|2021-12-21 13:30:20|1494.16|1478.16|1494|1478|1494.5|1478.5|1494|1478|5
1640093440000|2021-12-21 13:30:40|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640093450000|2021-12-21 13:30:50|1493.19|1477.19|1493.29|1477.29|1493.29|1477.29|1493.19|1477.19|2
1640093460000|2021-12-21 13:31:00|1492.84|1476.84|1492.75|1476.75|1492.84|1476.84|1492.75|1476.75|2
1640093470000|2021-12-21 13:31:10|1493.25|1477.25|1493.4|1477.4|1493.4|1477.4|1493.25|1477.25|3
1640093480000|2021-12-21 13:31:20|1493|1477|1493|1477|1493|1477|1493|1477|1
1640093510000|2021-12-21 13:31:50|1492.84|1476.84|1492.5|1476.5|1492.84|1476.84|1492.5|1476.5|3
1640093540000|2021-12-21 13:32:20|1492.08|1476.08|1489.98|1473.98|1492.08|1476.08|1489|1473|8
1640093550000|2021-12-21 13:32:30|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1489.5|1473.5|1
1640093560000|2021-12-21 13:32:40|1489.45|1473.45|1488.94|1472.94|1489.45|1473.45|1488.94|1472.94|3
1640093570000|2021-12-21 13:32:50|1489|1473|1489.01|1473.01|1489.2|1473.2|1489|1473|5
1640093580000|2021-12-21 13:33:00|1489.35|1473.35|1489|1473|1489.35|1473.35|1488.83|1472.83|4
1640093600000|2021-12-21 13:33:20|1488.65|1472.65|1489.5|1473.5|1489.61|1473.61|1488.65|1472.65|5
1640093610000|2021-12-21 13:33:30|1489.85|1473.85|1489.5|1473.5|1489.88|1473.88|1489.5|1473.5|5
1640093640000|2021-12-21 13:34:00|1489.62|1473.62|1489.5|1473.5|1490.36|1474.36|1489.5|1473.5|5
1640093650000|2021-12-21 13:34:10|1490.07|1474.07|1490.69|1474.69|1490.69|1474.69|1490.07|1474.07|6
1640093660000|2021-12-21 13:34:20|1490.5|1474.5|1490.5|1474.5|1490.69|1474.69|1490.5|1474.5|5
1640093670000|2021-12-21 13:34:30|1490.75|1474.75|1491.5|1475.5|1491.5|1475.5|1490.5|1474.5|6
1640093680000|2021-12-21 13:34:40|1492.13|1476.13|1492|1476|1492.13|1476.13|1492|1476|2
1640093690000|2021-12-21 13:34:50|1492.05|1476.05|1491.1|1475.1|1492.05|1476.05|1491.1|1475.1|3
1640093710000|2021-12-21 13:35:10|1491.13|1475.13|1491|1475|1491.13|1475.13|1491|1475|2
1640093720000|2021-12-21 13:35:20|1491.4|1475.4|1491.4|1475.4|1491.4|1475.4|1491.4|1475.4|1
1640093730000|2021-12-21 13:35:30|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640093750000|2021-12-21 13:35:50|1491.75|1475.75|1491.5|1475.5|1491.75|1475.75|1491.5|1475.5|2
1640093760000|2021-12-21 13:36:00|1492.09|1476.09|1493.5|1477.5|1493.5|1477.5|1492|1476|8
1640093780000|2021-12-21 13:36:20|1493.18|1477.18|1492.41|1476.41|1493.18|1477.18|1492.41|1476.41|4
1640093790000|2021-12-21 13:36:30|1492.5|1476.5|1492.45|1476.45|1492.5|1476.5|1492.4|1476.4|3
1640093810000|2021-12-21 13:36:50|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640093840000|2021-12-21 13:37:20|1492.45|1476.45|1492.45|1476.45|1492.45|1476.45|1492.45|1476.45|1
1640093860000|2021-12-21 13:37:40|1492.13|1476.13|1492.12|1476.12|1492.17|1476.17|1492.12|1476.12|4
1640093870000|2021-12-21 13:37:50|1492.25|1476.25|1491.65|1475.65|1492.25|1476.25|1491.65|1475.65|3
1640093880000|2021-12-21 13:38:00|1491.52|1475.52|1491.52|1475.52|1492.02|1476.02|1491.5|1475.5|5
1640093890000|2021-12-21 13:38:10|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640093900000|2021-12-21 13:38:20|1491|1475|1491|1475|1491|1475|1491|1475|1
1640093910000|2021-12-21 13:38:30|1490.81|1474.81|1490.5|1474.5|1490.81|1474.81|1490.5|1474.5|3
1640093920000|2021-12-21 13:38:40|1490.99|1474.99|1490.88|1474.88|1490.99|1474.99|1490.88|1474.88|2
1640093930000|2021-12-21 13:38:50|1490.98|1474.98|1490.5|1474.5|1490.98|1474.98|1490.5|1474.5|2
1640093980000|2021-12-21 13:39:40|1490|1474|1490|1474|1490|1474|1490|1474|1
1640093990000|2021-12-21 13:39:50|1490.19|1474.19|1490.5|1474.5|1490.5|1474.5|1490|1474|3
1640094000000|2021-12-21 13:40:00|1490.48|1474.48|1490.5|1474.5|1490.5|1474.5|1490.48|1474.48|2
1640094010000|2021-12-21 13:40:10|1490.44|1474.44|1490.5|1474.5|1490.5|1474.5|1490.44|1474.44|2
1640094020000|2021-12-21 13:40:20|1490.83|1474.83|1489.8|1473.8|1490.83|1474.83|1489.8|1473.8|4
1640094030000|2021-12-21 13:40:30|1490.62|1474.62|1490.5|1474.5|1490.64|1474.64|1490.47|1474.47|4
1640094040000|2021-12-21 13:40:40|1490.48|1474.48|1490.5|1474.5|1490.5|1474.5|1490.45|1474.45|3
1640094050000|2021-12-21 13:40:50|1490.6|1474.6|1490.6|1474.6|1490.6|1474.6|1490.5|1474.5|7
1640094060000|2021-12-21 13:41:00|1490.5|1474.5|1490.45|1474.45|1490.6|1474.6|1490.3|1474.3|5
1640094070000|2021-12-21 13:41:10|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1
1640094100000|2021-12-21 13:41:40|1490.4|1474.4|1490.4|1474.4|1490.4|1474.4|1490.4|1474.4|1
1640094110000|2021-12-21 13:41:50|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1490.5|1474.5|1
1640094130000|2021-12-21 13:42:10|1490.55|1474.55|1490.5|1474.5|1490.55|1474.55|1490.5|1474.5|2
1640094140000|2021-12-21 13:42:20|1490.84|1474.84|1491.5|1475.5|1491.65|1475.65|1490.5|1474.5|5
1640094190000|2021-12-21 13:43:10|1491.59|1475.59|1491.59|1475.59|1491.59|1475.59|1491.59|1475.59|1
1640094200000|2021-12-21 13:43:20|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640094210000|2021-12-21 13:43:30|1491.61|1475.61|1491.5|1475.5|1492.25|1476.25|1491.5|1475.5|3
1640094230000|2021-12-21 13:43:50|1491.53|1475.53|1491.5|1475.5|1491.53|1475.53|1491.5|1475.5|2
1640094240000|2021-12-21 13:44:00|1491.92|1475.92|1491.88|1475.88|1491.98|1475.98|1491.75|1475.75|4
1640094250000|2021-12-21 13:44:10|1492.15|1476.15|1492.5|1476.5|1492.5|1476.5|1492|1476|3
1640094260000|2021-12-21 13:44:20|1493.01|1477.01|1492.5|1476.5|1493.01|1477.01|1492.5|1476.5|2
1640094270000|2021-12-21 13:44:30|1492.63|1476.63|1492.62|1476.62|1492.63|1476.63|1492.62|1476.62|2
1640094280000|2021-12-21 13:44:40|1493.29|1477.29|1493.57|1477.57|1493.57|1477.57|1493|1477|4
1640094290000|2021-12-21 13:44:50|1493.82|1477.82|1493.22|1477.22|1493.82|1477.82|1493.22|1477.22|3
1640094300000|2021-12-21 13:45:00|1493.2|1477.2|1493.13|1477.13|1493.2|1477.2|1493|1477|3
1640094310000|2021-12-21 13:45:10|1493.22|1477.22|1493.66|1477.66|1493.66|1477.66|1493.08|1477.08|7
1640094320000|2021-12-21 13:45:20|1493.59|1477.59|1493.5|1477.5|1493.88|1477.88|1493.5|1477.5|5
1640094330000|2021-12-21 13:45:30|1493.58|1477.58|1493.58|1477.58|1493.58|1477.58|1493.58|1477.58|1
1640094340000|2021-12-21 13:45:40|1493.66|1477.66|1493.66|1477.66|1493.66|1477.66|1493.66|1477.66|1
1640094350000|2021-12-21 13:45:50|1493.61|1477.61|1493.63|1477.63|1493.63|1477.63|1493.61|1477.61|2
1640094360000|2021-12-21 13:46:00|1493.48|1477.48|1493.15|1477.15|1493.54|1477.54|1493.15|1477.15|4
1640094370000|2021-12-21 13:46:10|1493.06|1477.06|1493.06|1477.06|1493.06|1477.06|1493.06|1477.06|1
1640094390000|2021-12-21 13:46:30|1492.91|1476.91|1492.5|1476.5|1492.91|1476.91|1492.5|1476.5|2
1640094400000|2021-12-21 13:46:40|1492.05|1476.05|1492.05|1476.05|1492.05|1476.05|1492.05|1476.05|1
1640094420000|2021-12-21 13:47:00|1492.64|1476.64|1491.65|1475.65|1492.64|1476.64|1491.65|1475.65|3
1640094430000|2021-12-21 13:47:10|1492.35|1476.35|1491.5|1475.5|1492.35|1476.35|1491.3|1475.3|8
1640094450000|2021-12-21 13:47:30|1491.53|1475.53|1491.5|1475.5|1491.53|1475.53|1491.5|1475.5|2
1640094460000|2021-12-21 13:47:40|1491.97|1475.97|1491.48|1475.48|1491.97|1475.97|1491.3|1475.3|4
1640094470000|2021-12-21 13:47:50|1491.68|1475.68|1491.5|1475.5|1491.68|1475.68|1491.48|1475.48|3
1640094480000|2021-12-21 13:48:00|1491.45|1475.45|1491.75|1475.75|1491.79|1475.79|1491.45|1475.45|5
1640094490000|2021-12-21 13:48:10|1491.84|1475.84|1492.53|1476.53|1492.53|1476.53|1491.5|1475.5|5
1640094500000|2021-12-21 13:48:20|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640094510000|2021-12-21 13:48:30|1492.62|1476.62|1492.5|1476.5|1492.8|1476.8|1492.5|1476.5|3
1640094520000|2021-12-21 13:48:40|1492.56|1476.56|1492.56|1476.56|1492.56|1476.56|1492.56|1476.56|1
1640094530000|2021-12-21 13:48:50|1492.85|1476.85|1492.5|1476.5|1492.85|1476.85|1492.5|1476.5|2
1640094540000|2021-12-21 13:49:00|1492.6|1476.6|1492.5|1476.5|1492.6|1476.6|1492.5|1476.5|2
1640094550000|2021-12-21 13:49:10|1492.57|1476.57|1492.57|1476.57|1492.57|1476.57|1492.57|1476.57|1
1640094560000|2021-12-21 13:49:20|1492.5|1476.5|1492.45|1476.45|1492.5|1476.5|1492.45|1476.45|2
1640094570000|2021-12-21 13:49:30|1492.25|1476.25|1492.25|1476.25|1492.25|1476.25|1492.25|1476.25|1
1640094580000|2021-12-21 13:49:40|1492.45|1476.45|1492.45|1476.45|1492.45|1476.45|1492.45|1476.45|1
1640094590000|2021-12-21 13:49:50|1491.8|1475.8|1492.34|1476.34|1492.34|1476.34|1491.8|1475.8|3
1640094600000|2021-12-21 13:50:00|1491.8|1475.8|1491.8|1475.8|1491.8|1475.8|1491.8|1475.8|1
1640094610000|2021-12-21 13:50:10|1491.85|1475.85|1492.72|1476.72|1492.72|1476.72|1491.85|1475.85|4
1640094620000|2021-12-21 13:50:20|1493.12|1477.12|1493.33|1477.33|1493.33|1477.33|1493.12|1477.12|2
1640094650000|2021-12-21 13:50:50|1493|1477|1493.33|1477.33|1493.33|1477.33|1493|1477|2
1640094660000|2021-12-21 13:51:00|1493.47|1477.47|1493.47|1477.47|1493.47|1477.47|1493.47|1477.47|1
1640094700000|2021-12-21 13:51:40|1493.1|1477.1|1492.93|1476.93|1493.43|1477.43|1492.93|1476.93|3
1640094710000|2021-12-21 13:51:50|1493.02|1477.02|1493.02|1477.02|1493.02|1477.02|1493.02|1477.02|1
1640094720000|2021-12-21 13:52:00|1493.17|1477.17|1492.64|1476.64|1493.28|1477.28|1492.64|1476.64|4
1640094730000|2021-12-21 13:52:10|1492.69|1476.69|1493.47|1477.47|1493.47|1477.47|1492.69|1476.69|4
1640094740000|2021-12-21 13:52:20|1493.5|1477.5|1493.47|1477.47|1493.5|1477.5|1493.47|1477.47|2
1640094780000|2021-12-21 13:53:00|1493.5|1477.5|1493.47|1477.47|1493.5|1477.5|1493.43|1477.43|5
1640094790000|2021-12-21 13:53:10|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640094810000|2021-12-21 13:53:30|1493.47|1477.47|1493.65|1477.65|1493.65|1477.65|1493.47|1477.47|2
1640094820000|2021-12-21 13:53:40|1493.85|1477.85|1493.85|1477.85|1493.85|1477.85|1493.85|1477.85|1
1640094830000|2021-12-21 13:53:50|1493.7|1477.7|1493.65|1477.65|1493.7|1477.7|1493.58|1477.58|3
1640094860000|2021-12-21 13:54:20|1493.85|1477.85|1494.5|1478.5|1494.5|1478.5|1493.85|1477.85|5
1640094870000|2021-12-21 13:54:30|1494.62|1478.62|1494.89|1478.89|1494.89|1478.89|1494.62|1478.62|2
1640094880000|2021-12-21 13:54:40|1494.7|1478.7|1494.79|1478.79|1494.99|1478.99|1494.6|1478.6|5
1640094890000|2021-12-21 13:54:50|1494.62|1478.62|1494.55|1478.55|1495.21|1479.21|1494.55|1478.55|4
1640094900000|2021-12-21 13:55:00|1494.63|1478.63|1494.86|1478.86|1494.86|1478.86|1494.63|1478.63|2
1640094910000|2021-12-21 13:55:10|1494.5|1478.5|1494.43|1478.43|1494.5|1478.5|1494.43|1478.43|3
1640094920000|2021-12-21 13:55:20|1494.22|1478.22|1493.55|1477.55|1494.43|1478.43|1493.3|1477.3|4
1640094930000|2021-12-21 13:55:30|1493.53|1477.53|1493.53|1477.53|1493.53|1477.53|1493.53|1477.53|1
1640094940000|2021-12-21 13:55:40|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640094960000|2021-12-21 13:56:00|1493.23|1477.23|1493.48|1477.48|1493.48|1477.48|1493.23|1477.23|3
1640094970000|2021-12-21 13:56:10|1493.5|1477.5|1493.29|1477.29|1493.5|1477.5|1493.29|1477.29|2
1640094980000|2021-12-21 13:56:20|1492.56|1476.56|1492.5|1476.5|1492.6|1476.6|1492.5|1476.5|3
1640095000000|2021-12-21 13:56:40|1492.75|1476.75|1492.5|1476.5|1492.75|1476.75|1492.5|1476.5|2
1640095010000|2021-12-21 13:56:50|1492.59|1476.59|1492.65|1476.65|1492.65|1476.65|1492.59|1476.59|2
1640095020000|2021-12-21 13:57:00|1492.25|1476.25|1492.37|1476.37|1492.71|1476.71|1492.25|1476.25|7
1640095030000|2021-12-21 13:57:10|1492.57|1476.57|1492.1|1476.1|1492.57|1476.57|1492.1|1476.1|2
1640095040000|2021-12-21 13:57:20|1492.57|1476.57|1492.68|1476.68|1492.75|1476.75|1492.57|1476.57|3
1640095050000|2021-12-21 13:57:30|1492.75|1476.75|1492.75|1476.75|1492.75|1476.75|1492.75|1476.75|1
1640095070000|2021-12-21 13:57:50|1492.25|1476.25|1492.17|1476.17|1492.25|1476.25|1492.17|1476.17|3
1640095080000|2021-12-21 13:58:00|1492.14|1476.14|1492.5|1476.5|1492.5|1476.5|1492.14|1476.14|5
1640095090000|2021-12-21 13:58:10|1493.1|1477.1|1493.5|1477.5|1493.5|1477.5|1493.1|1477.1|3
1640095100000|2021-12-21 13:58:20|1494.25|1478.25|1493.5|1477.5|1494.25|1478.25|1493.5|1477.5|2
1640095110000|2021-12-21 13:58:30|1493.88|1477.88|1493.88|1477.88|1493.88|1477.88|1493.5|1477.5|3
1640095120000|2021-12-21 13:58:40|1493.9|1477.9|1493.55|1477.55|1493.9|1477.9|1493.5|1477.5|3
1640095130000|2021-12-21 13:58:50|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640095140000|2021-12-21 13:59:00|1493.96|1477.96|1494.69|1478.69|1494.7|1478.7|1493.96|1477.96|5
1640095150000|2021-12-21 13:59:10|1494.55|1478.55|1494.25|1478.25|1494.55|1478.55|1494.25|1478.25|2
1640095160000|2021-12-21 13:59:20|1494.2|1478.2|1493.5|1477.5|1494.3|1478.3|1493.5|1477.5|6
1640095170000|2021-12-21 13:59:30|1492.75|1476.75|1493|1477|1493|1477|1492.75|1476.75|2
1640095200000|2021-12-21 14:00:00|1493.32|1477.32|1493.02|1477.02|1493.32|1477.32|1492.5|1476.5|5
1640095210000|2021-12-21 14:00:10|1493.35|1477.35|1493.37|1477.37|1493.37|1477.37|1493.35|1477.35|2
1640095220000|2021-12-21 14:00:20|1493.52|1477.52|1493.52|1477.52|1493.52|1477.52|1493.52|1477.52|1
1640095230000|2021-12-21 14:00:30|1493.58|1477.58|1493.58|1477.58|1493.58|1477.58|1493.58|1477.58|1
1640095240000|2021-12-21 14:00:40|1493.65|1477.65|1494.5|1478.5|1494.59|1478.59|1493.5|1477.5|9
1640095260000|2021-12-21 14:01:00|1495.12|1479.12|1495|1479|1495.12|1479.12|1495|1479|2
1640095270000|2021-12-21 14:01:10|1495.08|1479.08|1495.08|1479.08|1495.08|1479.08|1495.08|1479.08|1
1640095280000|2021-12-21 14:01:20|1495|1479|1494.68|1478.68|1495|1479|1494.56|1478.56|3
1640095290000|2021-12-21 14:01:30|1494.5|1478.5|1494.68|1478.68|1494.68|1478.68|1494.5|1478.5|2
1640095310000|2021-12-21 14:01:50|1494.8|1478.8|1494.62|1478.62|1494.8|1478.8|1494.45|1478.45|6
1640095320000|2021-12-21 14:02:00|1494.83|1478.83|1494.5|1478.5|1494.83|1478.83|1494.5|1478.5|3
1640095330000|2021-12-21 14:02:10|1494.64|1478.64|1494.65|1478.65|1494.65|1478.65|1494.64|1478.64|2
1640095340000|2021-12-21 14:02:20|1494.5|1478.5|1494.77|1478.77|1494.85|1478.85|1494.5|1478.5|11
1640095350000|2021-12-21 14:02:30|1494.5|1478.5|1494.65|1478.65|1494.85|1478.85|1494.5|1478.5|13
1640095360000|2021-12-21 14:02:40|1494.5|1478.5|1494.74|1478.74|1495|1479|1494.5|1478.5|5
1640095370000|2021-12-21 14:02:50|1494.5|1478.5|1493.61|1477.61|1494.5|1478.5|1493.5|1477.5|10
1640095380000|2021-12-21 14:03:00|1493.8|1477.8|1493.63|1477.63|1493.8|1477.8|1493.5|1477.5|4
1640095390000|2021-12-21 14:03:10|1493.45|1477.45|1493.13|1477.13|1493.66|1477.66|1492.63|1476.63|10
1640095400000|2021-12-21 14:03:20|1492.88|1476.88|1492.5|1476.5|1492.88|1476.88|1492.5|1476.5|2
1640095410000|2021-12-21 14:03:30|1492.53|1476.53|1492.5|1476.5|1492.53|1476.53|1492.5|1476.5|2
1640095420000|2021-12-21 14:03:40|1492.53|1476.53|1492.5|1476.5|1492.53|1476.53|1492.5|1476.5|4
1640095440000|2021-12-21 14:04:00|1492.85|1476.85|1492.5|1476.5|1492.85|1476.85|1492.5|1476.5|3
1640095470000|2021-12-21 14:04:30|1492.75|1476.75|1492.5|1476.5|1492.75|1476.75|1492.5|1476.5|3
1640095480000|2021-12-21 14:04:40|1492.38|1476.38|1491.85|1475.85|1492.38|1476.38|1491.85|1475.85|3
1640095500000|2021-12-21 14:05:00|1491.5|1475.5|1491.5|1475.5|1491.58|1475.58|1491.5|1475.5|3
1640095510000|2021-12-21 14:05:10|1491.65|1475.65|1491.5|1475.5|1491.65|1475.65|1491.5|1475.5|2
1640095530000|2021-12-21 14:05:30|1491.67|1475.67|1492.45|1476.45|1492.45|1476.45|1491.67|1475.67|3
1640095540000|2021-12-21 14:05:40|1492.51|1476.51|1492.63|1476.63|1492.63|1476.63|1492.5|1476.5|4
1640095550000|2021-12-21 14:05:50|1492.53|1476.53|1492.5|1476.5|1492.64|1476.64|1492.5|1476.5|3
1640095560000|2021-12-21 14:06:00|1492.75|1476.75|1492.5|1476.5|1492.75|1476.75|1492.5|1476.5|3
1640095580000|2021-12-21 14:06:20|1492.63|1476.63|1492.5|1476.5|1492.63|1476.63|1492.5|1476.5|2
1640095600000|2021-12-21 14:06:40|1492.8|1476.8|1492.8|1476.8|1492.8|1476.8|1492.8|1476.8|1
1640095610000|2021-12-21 14:06:50|1493.3|1477.3|1492.92|1476.92|1493.3|1477.3|1492.67|1476.67|6
1640095620000|2021-12-21 14:07:00|1492.65|1476.65|1492.65|1476.65|1492.65|1476.65|1492.65|1476.65|1
1640095630000|2021-12-21 14:07:10|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640095650000|2021-12-21 14:07:30|1492.7|1476.7|1493|1477|1493.15|1477.15|1492.7|1476.7|4
1640095660000|2021-12-21 14:07:40|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640095710000|2021-12-21 14:08:30|1493.65|1477.65|1493.65|1477.65|1493.65|1477.65|1493.65|1477.65|1
1640095720000|2021-12-21 14:08:40|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640095730000|2021-12-21 14:08:50|1493.4|1477.4|1493.1|1477.1|1493.4|1477.4|1493|1477|3
1640095740000|2021-12-21 14:09:00|1492.85|1476.85|1492.75|1476.75|1492.85|1476.85|1492.75|1476.75|2
1640095760000|2021-12-21 14:09:20|1492.65|1476.65|1492.65|1476.65|1492.65|1476.65|1492.65|1476.65|1
1640095770000|2021-12-21 14:09:30|1492.5|1476.5|1492.38|1476.38|1492.5|1476.5|1492.38|1476.38|2
1640095780000|2021-12-21 14:09:40|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640095790000|2021-12-21 14:09:50|1491.53|1475.53|1491.5|1475.5|1491.55|1475.55|1491.5|1475.5|4
1640095800000|2021-12-21 14:10:00|1491.75|1475.75|1492.1|1476.1|1492.1|1476.1|1491.75|1475.75|2
1640095810000|2021-12-21 14:10:10|1492|1476|1491.88|1475.88|1492.2|1476.2|1491.88|1475.88|6
1640095820000|2021-12-21 14:10:20|1492.2|1476.2|1491.88|1475.88|1492.2|1476.2|1491.88|1475.88|2
1640095830000|2021-12-21 14:10:30|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640095840000|2021-12-21 14:10:40|1491.54|1475.54|1491.54|1475.54|1491.54|1475.54|1491.54|1475.54|1
1640095850000|2021-12-21 14:10:50|1491.91|1475.91|1491.91|1475.91|1491.91|1475.91|1491.91|1475.91|1
1640095860000|2021-12-21 14:11:00|1492.35|1476.35|1492.33|1476.33|1492.35|1476.35|1492.33|1476.33|2
1640095880000|2021-12-21 14:11:20|1492.51|1476.51|1492.58|1476.58|1492.58|1476.58|1492.33|1476.33|8
1640095900000|2021-12-21 14:11:40|1492.68|1476.68|1492.68|1476.68|1492.68|1476.68|1492.68|1476.68|1
1640095910000|2021-12-21 14:11:50|1492.79|1476.79|1492.89|1476.89|1493.14|1477.14|1492.69|1476.69|5
1640095930000|2021-12-21 14:12:10|1493.13|1477.13|1493.13|1477.13|1493.13|1477.13|1493.13|1477.13|1
1640095940000|2021-12-21 14:12:20|1493.33|1477.33|1493.5|1477.5|1493.7|1477.7|1493.3|1477.3|6
1640095950000|2021-12-21 14:12:30|1493.19|1477.19|1493.19|1477.19|1493.19|1477.19|1493.19|1477.19|1
1640096010000|2021-12-21 14:13:30|1493.34|1477.34|1493.19|1477.19|1493.34|1477.34|1493.19|1477.19|2
1640096020000|2021-12-21 14:13:40|1493|1477|1492.5|1476.5|1493|1477|1492.5|1476.5|2
1640096040000|2021-12-21 14:14:00|1492|1476|1492|1476|1492|1476|1492|1476|1
1640096050000|2021-12-21 14:14:10|1491.7|1475.7|1491.7|1475.7|1491.7|1475.7|1491.7|1475.7|1
1640096060000|2021-12-21 14:14:20|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640096070000|2021-12-21 14:14:30|1491.6|1475.6|1491.5|1475.5|1491.61|1475.61|1491.5|1475.5|8
1640096080000|2021-12-21 14:14:40|1491.6|1475.6|1491.6|1475.6|1491.6|1475.6|1491.6|1475.6|1
1640096100000|2021-12-21 14:15:00|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640096140000|2021-12-21 14:15:40|1491.39|1475.39|1490.65|1474.65|1491.39|1475.39|1490.65|1474.65|3
1640096150000|2021-12-21 14:15:50|1490.55|1474.55|1490.5|1474.5|1490.55|1474.55|1490.39|1474.39|3
1640096160000|2021-12-21 14:16:00|1489.65|1473.65|1490|1474|1490|1474|1489.65|1473.65|3
1640096180000|2021-12-21 14:16:20|1489.7|1473.7|1490.5|1474.5|1490.5|1474.5|1489.7|1473.7|4
1640096190000|2021-12-21 14:16:30|1490.4|1474.4|1489.5|1473.5|1490.4|1474.4|1489.5|1473.5|3
1640096200000|2021-12-21 14:16:40|1489.29|1473.29|1488.78|1472.78|1489.29|1473.29|1488.5|1472.5|5
1640096210000|2021-12-21 14:16:50|1488.5|1472.5|1488.5|1472.5|1489|1473|1488.5|1472.5|8
1640096220000|2021-12-21 14:17:00|1488.35|1472.35|1488.35|1472.35|1488.35|1472.35|1488.35|1472.35|1
1640096230000|2021-12-21 14:17:10|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1
1640096240000|2021-12-21 14:17:20|1488.3|1472.3|1488.3|1472.3|1488.3|1472.3|1488.3|1472.3|1
1640096260000|2021-12-21 14:17:40|1488.18|1472.18|1487.68|1471.68|1488.18|1472.18|1487.68|1471.68|6
1640096270000|2021-12-21 14:17:50|1487.5|1471.5|1487.75|1471.75|1487.75|1471.75|1487.5|1471.5|5
1640096280000|2021-12-21 14:18:00|1487.63|1471.63|1487.65|1471.65|1487.8|1471.8|1487.63|1471.63|4
1640096310000|2021-12-21 14:18:30|1487.48|1471.48|1487.48|1471.48|1487.48|1471.48|1487.48|1471.48|1
1640096320000|2021-12-21 14:18:40|1487.61|1471.61|1487.61|1471.61|1487.61|1471.61|1487.61|1471.61|1
1640096340000|2021-12-21 14:19:00|1488|1472|1488.5|1472.5|1488.62|1472.62|1488|1472|4
1640096360000|2021-12-21 14:19:20|1488.45|1472.45|1488.55|1472.55|1488.72|1472.72|1488.45|1472.45|5
1640096370000|2021-12-21 14:19:30|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1
1640096380000|2021-12-21 14:19:40|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640096400000|2021-12-21 14:20:00|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1
1640096420000|2021-12-21 14:20:20|1487.95|1471.95|1487.95|1471.95|1487.95|1471.95|1487.95|1471.95|1
1640096430000|2021-12-21 14:20:30|1487.6|1471.6|1487.6|1471.6|1488.1|1472.1|1487.6|1471.6|5
1640096460000|2021-12-21 14:21:00|1487.73|1471.73|1487.6|1471.6|1487.73|1471.73|1487.6|1471.6|4
1640096470000|2021-12-21 14:21:10|1487.89|1471.89|1487.89|1471.89|1487.89|1471.89|1487.6|1471.6|3
1640096480000|2021-12-21 14:21:20|1487.6|1471.6|1487.6|1471.6|1487.82|1471.82|1487.6|1471.6|3
1640096490000|2021-12-21 14:21:30|1487.7|1471.7|1487.7|1471.7|1487.7|1471.7|1487.7|1471.7|1
1640096510000|2021-12-21 14:21:50|1488.08|1472.08|1487.7|1471.7|1488.08|1472.08|1487.7|1471.7|3
1640096520000|2021-12-21 14:22:00|1487.5|1471.5|1488.07|1472.07|1488.07|1472.07|1487.5|1471.5|5
1640096540000|2021-12-21 14:22:20|1488.2|1472.2|1487.82|1471.82|1488.2|1472.2|1487.7|1471.7|3
1640096550000|2021-12-21 14:22:30|1487.7|1471.7|1487.82|1471.82|1487.82|1471.82|1487.7|1471.7|2
1640096560000|2021-12-21 14:22:40|1487.7|1471.7|1487.7|1471.7|1487.82|1471.82|1487.7|1471.7|3
1640096570000|2021-12-21 14:22:50|1488.02|1472.02|1487.7|1471.7|1488.02|1472.02|1487.7|1471.7|2
1640096590000|2021-12-21 14:23:10|1487.49|1471.49|1487.4|1471.4|1487.49|1471.49|1487|1471|3
1640096600000|2021-12-21 14:23:20|1486.8|1470.8|1486.6|1470.6|1486.8|1470.8|1486.6|1470.6|2
1640096620000|2021-12-21 14:23:40|1486.55|1470.55|1486.33|1470.33|1486.55|1470.55|1485.83|1469.83|5
1640096630000|2021-12-21 14:23:50|1485.8|1469.8|1483.64|1467.64|1485.8|1469.8|1483.22|1467.22|13
1640096640000|2021-12-21 14:24:00|1483.63|1467.63|1483.76|1467.76|1483.81|1467.81|1483.38|1467.38|10
1640096650000|2021-12-21 14:24:10|1483.62|1467.62|1483.5|1467.5|1483.75|1467.75|1483.5|1467.5|5
1640096670000|2021-12-21 14:24:30|1483.4|1467.4|1483.5|1467.5|1483.5|1467.5|1483.4|1467.4|2
1640096680000|2021-12-21 14:24:40|1483.6|1467.6|1483.5|1467.5|1483.6|1467.6|1483.5|1467.5|3
1640096690000|2021-12-21 14:24:50|1483.55|1467.55|1483.5|1467.5|1483.6|1467.6|1483.5|1467.5|3
1640096700000|2021-12-21 14:25:00|1483.48|1467.48|1483.5|1467.5|1483.7|1467.7|1483.45|1467.45|6
1640096710000|2021-12-21 14:25:10|1483.99|1467.99|1484.5|1468.5|1484.52|1468.52|1483.99|1467.99|4
1640096720000|2021-12-21 14:25:20|1484.52|1468.52|1484.52|1468.52|1484.52|1468.52|1484.52|1468.52|1
1640096730000|2021-12-21 14:25:30|1485.38|1469.38|1485.5|1469.5|1485.62|1469.62|1485.38|1469.38|4
1640096740000|2021-12-21 14:25:40|1485|1469|1485|1469|1485|1469|1485|1469|1
1640096750000|2021-12-21 14:25:50|1485.05|1469.05|1485.05|1469.05|1485.05|1469.05|1485.05|1469.05|1
1640096760000|2021-12-21 14:26:00|1484.95|1468.95|1484.95|1468.95|1484.95|1468.95|1484.95|1468.95|1
1640096770000|2021-12-21 14:26:10|1485.05|1469.05|1485.05|1469.05|1485.05|1469.05|1485.05|1469.05|1
1640096780000|2021-12-21 14:26:20|1485|1469|1486.4|1470.4|1486.4|1470.4|1484.9|1468.9|11
1640096790000|2021-12-21 14:26:30|1486|1470|1486|1470|1486|1470|1485.92|1469.92|3
1640096800000|2021-12-21 14:26:40|1486.12|1470.12|1486.12|1470.12|1486.12|1470.12|1486.12|1470.12|1
1640096810000|2021-12-21 14:26:50|1485.94|1469.94|1486.5|1470.5|1487.02|1471.02|1485.94|1469.94|14
1640096830000|2021-12-21 14:27:10|1486.31|1470.31|1486.51|1470.51|1486.51|1470.51|1486.12|1470.12|7
1640096840000|2021-12-21 14:27:20|1486.54|1470.54|1486.54|1470.54|1486.64|1470.64|1486.54|1470.54|3
1640096850000|2021-12-21 14:27:30|1486.78|1470.78|1486.97|1470.97|1486.97|1470.97|1486.78|1470.78|2
1640096860000|2021-12-21 14:27:40|1486.85|1470.85|1486.8|1470.8|1486.85|1470.85|1486.8|1470.8|2
1640096870000|2021-12-21 14:27:50|1486.97|1470.97|1486.97|1470.97|1486.97|1470.97|1486.88|1470.88|3
1640096880000|2021-12-21 14:28:00|1487|1471|1488.12|1472.12|1488.12|1472.12|1487|1471|5
1640096900000|2021-12-21 14:28:20|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640096910000|2021-12-21 14:28:30|1488.6|1472.6|1488.5|1472.5|1489|1473|1488.5|1472.5|6
1640096920000|2021-12-21 14:28:40|1488.22|1472.22|1487.9|1471.9|1488.22|1472.22|1487.9|1471.9|3
1640096930000|2021-12-21 14:28:50|1488.22|1472.22|1487.94|1471.94|1488.22|1472.22|1487.94|1471.94|2
1640096950000|2021-12-21 14:29:10|1487.5|1471.5|1487.1|1471.1|1487.5|1471.5|1487.1|1471.1|2
1640096970000|2021-12-21 14:29:30|1487|1471|1487|1471|1487|1471|1487|1471|1
1640096980000|2021-12-21 14:29:40|1486.65|1470.65|1485.5|1469.5|1486.65|1470.65|1485.5|1469.5|7
1640096990000|2021-12-21 14:29:50|1485.4|1469.4|1485.09|1469.09|1485.4|1469.4|1485|1469|3
1640097000000|2021-12-21 14:30:00|1485|1469|1486.4|1470.4|1486.4|1470.4|1484.8|1468.8|15
1640097010000|2021-12-21 14:30:10|1486.31|1470.31|1486.5|1470.5|1486.95|1470.95|1486.31|1470.31|3
1640097020000|2021-12-21 14:30:20|1486.94|1470.94|1487.53|1471.53|1487.55|1471.55|1486.85|1470.85|9
1640097030000|2021-12-21 14:30:30|1487.5|1471.5|1487|1471|1487.53|1471.53|1487|1471|7
1640097040000|2021-12-21 14:30:40|1487.05|1471.05|1487.45|1471.45|1487.45|1471.45|1487.03|1471.03|3
1640097050000|2021-12-21 14:30:50|1487.53|1471.53|1487.53|1471.53|1487.53|1471.53|1487.53|1471.53|1
1640097060000|2021-12-21 14:31:00|1487.95|1471.95|1487.54|1471.54|1487.95|1471.95|1487.54|1471.54|2
1640097070000|2021-12-21 14:31:10|1487.9|1471.9|1488.5|1472.5|1488.5|1472.5|1487.9|1471.9|2
1640097080000|2021-12-21 14:31:20|1489.35|1473.35|1489.5|1473.5|1489.5|1473.5|1489.35|1473.35|3
1640097090000|2021-12-21 14:31:30|1489.13|1473.13|1489.5|1473.5|1489.5|1473.5|1489.13|1473.13|2
1640097100000|2021-12-21 14:31:40|1489.63|1473.63|1489.5|1473.5|1489.63|1473.63|1489.26|1473.26|3
1640097110000|2021-12-21 14:31:50|1489.63|1473.63|1490.5|1474.5|1490.6|1474.6|1489.63|1473.63|9
1640097120000|2021-12-21 14:32:00|1490.22|1474.22|1490|1474|1490.41|1474.41|1489.88|1473.88|9
1640097130000|2021-12-21 14:32:10|1490.4|1474.4|1490|1474|1490.4|1474.4|1490|1474|2
1640097140000|2021-12-21 14:32:20|1489.87|1473.87|1489|1473|1489.87|1473.87|1489|1473|3
1640097150000|2021-12-21 14:32:30|1489.16|1473.16|1489.5|1473.5|1489.5|1473.5|1489.16|1473.16|4
1640097160000|2021-12-21 14:32:40|1489.87|1473.87|1489.5|1473.5|1489.87|1473.87|1489.5|1473.5|7
1640097170000|2021-12-21 14:32:50|1490|1474|1490.2|1474.2|1490.2|1474.2|1490|1474|3
1640097180000|2021-12-21 14:33:00|1490.61|1474.61|1490.5|1474.5|1490.78|1474.78|1490.5|1474.5|9
1640097200000|2021-12-21 14:33:20|1490.55|1474.55|1490.5|1474.5|1490.55|1474.55|1490.5|1474.5|2
1640097210000|2021-12-21 14:33:30|1490.72|1474.72|1491.08|1475.08|1491.4|1475.4|1490.72|1474.72|3
1640097220000|2021-12-21 14:33:40|1491|1475|1491|1475|1491|1475|1491|1475|1
1640097230000|2021-12-21 14:33:50|1491.04|1475.04|1491|1475|1491.04|1475.04|1491|1475|2
1640097240000|2021-12-21 14:34:00|1491.31|1475.31|1491.12|1475.12|1491.31|1475.31|1490.99|1474.99|3
1640097250000|2021-12-21 14:34:10|1490.62|1474.62|1490.55|1474.55|1490.62|1474.62|1490.5|1474.5|4
1640097260000|2021-12-21 14:34:20|1490.75|1474.75|1490.5|1474.5|1490.82|1474.82|1490.5|1474.5|6
1640097270000|2021-12-21 14:34:30|1490.33|1474.33|1490.33|1474.33|1490.33|1474.33|1490.33|1474.33|1
1640097280000|2021-12-21 14:34:40|1490.5|1474.5|1490.38|1474.38|1490.5|1474.5|1490.22|1474.22|5
1640097300000|2021-12-21 14:35:00|1489.59|1473.59|1490|1474|1490|1474|1489.59|1473.59|2
1640097310000|2021-12-21 14:35:10|1489.52|1473.52|1490|1474|1490|1474|1489.44|1473.44|4
1640097320000|2021-12-21 14:35:20|1490.11|1474.11|1490.3|1474.3|1490.3|1474.3|1490.11|1474.11|2
1640097330000|2021-12-21 14:35:30|1488.75|1472.75|1489.5|1473.5|1489.55|1473.55|1488.75|1472.75|5
1640097340000|2021-12-21 14:35:40|1489.48|1473.48|1490.12|1474.12|1490.51|1474.51|1489.45|1473.45|8
1640097350000|2021-12-21 14:35:50|1490.01|1474.01|1490.01|1474.01|1490.27|1474.27|1490.01|1474.01|4
1640097360000|2021-12-21 14:36:00|1490.51|1474.51|1492.71|1476.71|1492.71|1476.71|1490.51|1474.51|7
1640097370000|2021-12-21 14:36:10|1492.4|1476.4|1492|1476|1492.66|1476.66|1492|1476|6
1640097380000|2021-12-21 14:36:20|1491.96|1475.96|1492.12|1476.12|1492.12|1476.12|1491.56|1475.56|4
1640097390000|2021-12-21 14:36:30|1492|1476|1492.35|1476.35|1492.51|1476.51|1492|1476|4
1640097400000|2021-12-21 14:36:40|1492.5|1476.5|1492.5|1476.5|1492.87|1476.87|1492.5|1476.5|6
1640097410000|2021-12-21 14:36:50|1492.2|1476.2|1492.5|1476.5|1493.1|1477.1|1492.2|1476.2|12
1640097420000|2021-12-21 14:37:00|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.13|1477.13|4
1640097470000|2021-12-21 14:37:50|1493.88|1477.88|1493.75|1477.75|1494.25|1478.25|1493.63|1477.63|5
1640097490000|2021-12-21 14:38:10|1494.04|1478.04|1494.04|1478.04|1494.04|1478.04|1494.04|1478.04|1
1640097500000|2021-12-21 14:38:20|1493.5|1477.5|1493.8|1477.8|1493.8|1477.8|1493.5|1477.5|2
1640097510000|2021-12-21 14:38:30|1493.75|1477.75|1493.75|1477.75|1493.75|1477.75|1493.75|1477.75|1
1640097520000|2021-12-21 14:38:40|1494.25|1478.25|1494.5|1478.5|1494.75|1478.75|1494.25|1478.25|5
1640097530000|2021-12-21 14:38:50|1494.74|1478.74|1494.6|1478.6|1495.17|1479.17|1494.6|1478.6|3
1640097540000|2021-12-21 14:39:00|1494.8|1478.8|1494.2|1478.2|1495.59|1479.59|1494.2|1478.2|5
1640097550000|2021-12-21 14:39:10|1493.98|1477.98|1494.5|1478.5|1494.78|1478.78|1493.98|1477.98|4
1640097560000|2021-12-21 14:39:20|1494.13|1478.13|1494.25|1478.25|1494.25|1478.25|1494.13|1478.13|2
1640097570000|2021-12-21 14:39:30|1494.13|1478.13|1494|1478|1494.13|1478.13|1493.88|1477.88|4
1640097580000|2021-12-21 14:39:40|1494.25|1478.25|1494.24|1478.24|1494.5|1478.5|1493.9|1477.9|7
1640097590000|2021-12-21 14:39:50|1493.9|1477.9|1493.79|1477.79|1494.24|1478.24|1493.5|1477.5|8
1640097600000|2021-12-21 14:40:00|1493.5|1477.5|1492.32|1476.32|1493.79|1477.79|1492.32|1476.32|10
1640097610000|2021-12-21 14:40:10|1492.5|1476.5|1491.34|1475.34|1492.5|1476.5|1491.34|1475.34|4
1640097620000|2021-12-21 14:40:20|1491.5|1475.5|1491.34|1475.34|1491.5|1475.5|1491.34|1475.34|2
1640097630000|2021-12-21 14:40:30|1491.05|1475.05|1490.88|1474.88|1491.14|1475.14|1490.88|1474.88|3
1640097640000|2021-12-21 14:40:40|1490.63|1474.63|1491.5|1475.5|1491.5|1475.5|1490.63|1474.63|7
1640097660000|2021-12-21 14:41:00|1491.85|1475.85|1492.5|1476.5|1492.5|1476.5|1491.5|1475.5|4
1640097670000|2021-12-21 14:41:10|1492.63|1476.63|1492.5|1476.5|1492.85|1476.85|1492.5|1476.5|3
1640097680000|2021-12-21 14:41:20|1492.75|1476.75|1492.61|1476.61|1492.75|1476.75|1492.61|1476.61|2
1640097690000|2021-12-21 14:41:30|1492.5|1476.5|1492.81|1476.81|1493.1|1477.1|1492.5|1476.5|4
1640097700000|2021-12-21 14:41:40|1492.85|1476.85|1492.5|1476.5|1492.85|1476.85|1492.31|1476.31|4
1640097710000|2021-12-21 14:41:50|1492.45|1476.45|1492.11|1476.11|1492.48|1476.48|1492.11|1476.11|4
1640097720000|2021-12-21 14:42:00|1492.12|1476.12|1491.61|1475.61|1492.12|1476.12|1491.6|1475.6|5
1640097730000|2021-12-21 14:42:10|1491.55|1475.55|1491.55|1475.55|1491.55|1475.55|1491.55|1475.55|1
1640097740000|2021-12-21 14:42:20|1491.5|1475.5|1490.18|1474.18|1491.5|1475.5|1490|1474|7
1640097750000|2021-12-21 14:42:30|1490|1474|1490.5|1474.5|1490.6|1474.6|1490|1474|4
1640097760000|2021-12-21 14:42:40|1491.13|1475.13|1491.13|1475.13|1491.13|1475.13|1491.13|1475.13|1
1640097770000|2021-12-21 14:42:50|1491|1475|1491|1475|1491|1475|1491|1475|1
1640097780000|2021-12-21 14:43:00|1491.1|1475.1|1491|1475|1491.1|1475.1|1491|1475|2
1640097790000|2021-12-21 14:43:10|1491.12|1475.12|1491.12|1475.12|1491.12|1475.12|1491.12|1475.12|1
1640097800000|2021-12-21 14:43:20|1491.45|1475.45|1491.75|1475.75|1492|1476|1491.45|1475.45|5
1640097810000|2021-12-21 14:43:30|1491.64|1475.64|1491.64|1475.64|1491.64|1475.64|1491.64|1475.64|1
1640097820000|2021-12-21 14:43:40|1491.59|1475.59|1491.59|1475.59|1491.59|1475.59|1491.59|1475.59|1
1640097830000|2021-12-21 14:43:50|1491.5|1475.5|1491.13|1475.13|1491.78|1475.78|1491.13|1475.13|9
1640097840000|2021-12-21 14:44:00|1491.05|1475.05|1491.35|1475.35|1491.63|1475.63|1491.05|1475.05|6
1640097850000|2021-12-21 14:44:10|1491.25|1475.25|1490.95|1474.95|1491.25|1475.25|1490|1474|9
1640097860000|2021-12-21 14:44:20|1490.45|1474.45|1489.5|1473.5|1490.45|1474.45|1489.5|1473.5|3
1640097870000|2021-12-21 14:44:30|1489.72|1473.72|1490.5|1474.5|1490.5|1474.5|1489.72|1473.72|4
1640097880000|2021-12-21 14:44:40|1490.6|1474.6|1490.5|1474.5|1490.69|1474.69|1490|1474|8
1640097900000|2021-12-21 14:45:00|1490.15|1474.15|1490.25|1474.25|1490.25|1474.25|1490.15|1474.15|4
1640097910000|2021-12-21 14:45:10|1490.15|1474.15|1489.65|1473.65|1490.15|1474.15|1489.65|1473.65|4
1640097920000|2021-12-21 14:45:20|1489.5|1473.5|1489|1473|1489.5|1473.5|1488.83|1472.83|6
1640097930000|2021-12-21 14:45:30|1488|1472|1488|1472|1488|1472|1488|1472|1
1640097940000|2021-12-21 14:45:40|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640097950000|2021-12-21 14:45:50|1487.81|1471.81|1487.56|1471.56|1487.81|1471.81|1487.56|1471.56|5
1640097960000|2021-12-21 14:46:00|1487.5|1471.5|1487|1471|1487.5|1471.5|1486.65|1470.65|4
1640097970000|2021-12-21 14:46:10|1487.15|1471.15|1486.72|1470.72|1487.15|1471.15|1486.72|1470.72|3
1640097980000|2021-12-21 14:46:20|1486.5|1470.5|1486|1470|1486.5|1470.5|1485.91|1469.91|7
1640097990000|2021-12-21 14:46:30|1486.4|1470.4|1486.1|1470.1|1486.4|1470.4|1486.1|1470.1|2
1640098000000|2021-12-21 14:46:40|1486.5|1470.5|1486.9|1470.9|1486.9|1470.9|1486.5|1470.5|2
1640098010000|2021-12-21 14:46:50|1486.5|1470.5|1486.5|1470.5|1486.68|1470.68|1486.5|1470.5|3
1640098020000|2021-12-21 14:47:00|1487.5|1471.5|1487.53|1471.53|1487.53|1471.53|1487.5|1471.5|4
1640098030000|2021-12-21 14:47:10|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640098040000|2021-12-21 14:47:20|1487.53|1471.53|1487.5|1471.5|1487.53|1471.53|1487.5|1471.5|2
1640098050000|2021-12-21 14:47:30|1487.3|1471.3|1487.43|1471.43|1487.43|1471.43|1487.3|1471.3|2
1640098060000|2021-12-21 14:47:40|1487.3|1471.3|1487.45|1471.45|1487.5|1471.5|1487.3|1471.3|3
1640098070000|2021-12-21 14:47:50|1487.5|1471.5|1487.75|1471.75|1487.75|1471.75|1487.5|1471.5|2
1640098080000|2021-12-21 14:48:00|1487.5|1471.5|1487.99|1471.99|1488|1472|1487.5|1471.5|7
1640098090000|2021-12-21 14:48:10|1487.88|1471.88|1488|1472|1488.25|1472.25|1487.88|1471.88|5
1640098100000|2021-12-21 14:48:20|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1
1640098120000|2021-12-21 14:48:40|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640098130000|2021-12-21 14:48:50|1488.25|1472.25|1488.35|1472.35|1488.35|1472.35|1488.25|1472.25|2
1640098140000|2021-12-21 14:49:00|1488.15|1472.15|1487.5|1471.5|1488.15|1472.15|1487.5|1471.5|4
1640098150000|2021-12-21 14:49:10|1487.4|1471.4|1487.4|1471.4|1487.4|1471.4|1487.4|1471.4|1
1640098160000|2021-12-21 14:49:20|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640098180000|2021-12-21 14:49:40|1487.15|1471.15|1487.15|1471.15|1487.2|1471.2|1487.15|1471.15|3
1640098190000|2021-12-21 14:49:50|1486.65|1470.65|1486.5|1470.5|1486.65|1470.65|1486.5|1470.5|2
1640098220000|2021-12-21 14:50:20|1486|1470|1485|1469|1486|1470|1485|1469|4
1640098230000|2021-12-21 14:50:30|1484.5|1468.5|1484.72|1468.72|1484.72|1468.72|1484.5|1468.5|4
1640098240000|2021-12-21 14:50:40|1485.1|1469.1|1484.5|1468.5|1485.1|1469.1|1484.5|1468.5|7
1640098260000|2021-12-21 14:51:00|1485|1469|1485.4|1469.4|1485.4|1469.4|1485|1469|3
1640098270000|2021-12-21 14:51:10|1485.5|1469.5|1486|1470|1486|1470|1485.5|1469.5|7
1640098280000|2021-12-21 14:51:20|1485.75|1469.75|1486|1470|1486.45|1470.45|1485.75|1469.75|4
1640098290000|2021-12-21 14:51:30|1486.35|1470.35|1486.25|1470.25|1486.35|1470.35|1486.25|1470.25|2
1640098300000|2021-12-21 14:51:40|1486.33|1470.33|1485.88|1469.88|1486.4|1470.4|1485.88|1469.88|4
1640098310000|2021-12-21 14:51:50|1486|1470|1485.5|1469.5|1486.1|1470.1|1485.5|1469.5|11
1640098320000|2021-12-21 14:52:00|1485.89|1469.89|1486.4|1470.4|1486.4|1470.4|1485.85|1469.85|4
1640098330000|2021-12-21 14:52:10|1486.13|1470.13|1487|1471|1487.5|1471.5|1486.13|1470.13|6
1640098340000|2021-12-21 14:52:20|1486.6|1470.6|1486.6|1470.6|1486.73|1470.73|1486.6|1470.6|3
1640098350000|2021-12-21 14:52:30|1486.5|1470.5|1487|1471|1487|1471|1486.5|1470.5|6
1640098360000|2021-12-21 14:52:40|1487.5|1471.5|1487.5|1471.5|1487.58|1471.58|1487.5|1471.5|3
1640098380000|2021-12-21 14:53:00|1487.59|1471.59|1487.5|1471.5|1487.95|1471.95|1487.5|1471.5|5
1640098400000|2021-12-21 14:53:20|1487.95|1471.95|1488.45|1472.45|1488.45|1472.45|1487.59|1471.59|4
1640098410000|2021-12-21 14:53:30|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640098420000|2021-12-21 14:53:40|1489|1473|1488.6|1472.6|1489.5|1473.5|1488.6|1472.6|5
1640098430000|2021-12-21 14:53:50|1488.5|1472.5|1488.5|1472.5|1488.55|1472.55|1488.4|1472.4|4
1640098440000|2021-12-21 14:54:00|1488.35|1472.35|1487.85|1471.85|1488.35|1472.35|1487.85|1471.85|2
1640098460000|2021-12-21 14:54:20|1487.45|1471.45|1487.2|1471.2|1487.85|1471.85|1487.2|1471.2|3
1640098470000|2021-12-21 14:54:30|1486.7|1470.7|1486.5|1470.5|1486.7|1470.7|1486.5|1470.5|2
1640098480000|2021-12-21 14:54:40|1486|1470|1486|1470|1486|1470|1486|1470|1
1640098490000|2021-12-21 14:54:50|1486.09|1470.09|1486|1470|1486.09|1470.09|1486|1470|2
1640098500000|2021-12-21 14:55:00|1486.11|1470.11|1486|1470|1486.11|1470.11|1486|1470|2
1640098510000|2021-12-21 14:55:10|1486.06|1470.06|1485.5|1469.5|1486.1|1470.1|1485.5|1469.5|5
1640098520000|2021-12-21 14:55:20|1485.59|1469.59|1486|1470|1486|1470|1485.59|1469.59|2
1640098530000|2021-12-21 14:55:30|1485.75|1469.75|1485.75|1469.75|1485.75|1469.75|1485.75|1469.75|1
1640098540000|2021-12-21 14:55:40|1486|1470|1486|1470|1486|1470|1485.5|1469.5|7
1640098550000|2021-12-21 14:55:50|1485.75|1469.75|1486.35|1470.35|1486.35|1470.35|1485.75|1469.75|4
1640098560000|2021-12-21 14:56:00|1486|1470|1485.5|1469.5|1486|1470|1485.5|1469.5|2
1640098610000|2021-12-21 14:56:50|1484.94|1468.94|1485|1469|1485|1469|1484.94|1468.94|2
1640098620000|2021-12-21 14:57:00|1485.12|1469.12|1485.5|1469.5|1486|1470|1485.11|1469.11|5
1640098650000|2021-12-21 14:57:30|1486.3|1470.3|1486|1470|1486.3|1470.3|1486|1470|2
1640098660000|2021-12-21 14:57:40|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640098670000|2021-12-21 14:57:50|1486.29|1470.29|1485.79|1469.79|1486.29|1470.29|1485.79|1469.79|3
1640098680000|2021-12-21 14:58:00|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640098720000|2021-12-21 14:58:40|1485.57|1469.57|1486.5|1470.5|1486.5|1470.5|1485.5|1469.5|4
1640098730000|2021-12-21 14:58:50|1486.22|1470.22|1486.25|1470.25|1486.25|1470.25|1486.22|1470.22|2
1640098740000|2021-12-21 14:59:00|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640098750000|2021-12-21 14:59:10|1486.9|1470.9|1487|1471|1487|1471|1486.9|1470.9|2
1640098780000|2021-12-21 14:59:40|1486.79|1470.79|1487|1471|1487|1471|1486.5|1470.5|12
1640098790000|2021-12-21 14:59:50|1487.5|1471.5|1487.13|1471.13|1487.5|1471.5|1487.13|1471.13|2
1640098800000|2021-12-21 15:00:00|1487|1471|1487.5|1471.5|1487.5|1471.5|1486.7|1470.7|5
1640098810000|2021-12-21 15:00:10|1487.59|1471.59|1487.5|1471.5|1487.59|1471.59|1487.5|1471.5|2
1640098820000|2021-12-21 15:00:20|1487.71|1471.71|1488.5|1472.5|1488.5|1472.5|1487.71|1471.71|2
1640098830000|2021-12-21 15:00:30|1488.95|1472.95|1489.45|1473.45|1489.45|1473.45|1488.95|1472.95|2
1640098840000|2021-12-21 15:00:40|1489.4|1473.4|1489.35|1473.35|1489.4|1473.4|1489.11|1473.11|4
1640098850000|2021-12-21 15:00:50|1488.9|1472.9|1488.55|1472.55|1488.9|1472.9|1488.55|1472.55|2
1640098860000|2021-12-21 15:01:00|1488.7|1472.7|1488.05|1472.05|1488.7|1472.7|1488.05|1472.05|4
1640098870000|2021-12-21 15:01:10|1487.55|1471.55|1488.51|1472.51|1488.51|1472.51|1487.55|1471.55|3
1640098890000|2021-12-21 15:01:30|1488.86|1472.86|1488.96|1472.96|1488.96|1472.96|1488.51|1472.51|4
1640098910000|2021-12-21 15:01:50|1489.05|1473.05|1488.9|1472.9|1489.05|1473.05|1488.6|1472.6|3
1640098920000|2021-12-21 15:02:00|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640098940000|2021-12-21 15:02:20|1488.56|1472.56|1488.5|1472.5|1488.6|1472.6|1488.5|1472.5|3
1640098950000|2021-12-21 15:02:30|1488.6|1472.6|1489.4|1473.4|1489.4|1473.4|1488.6|1472.6|2
1640098980000|2021-12-21 15:03:00|1489.35|1473.35|1488.9|1472.9|1489.35|1473.35|1488.9|1472.9|3
1640098990000|2021-12-21 15:03:10|1488.5|1472.5|1487.65|1471.65|1488.5|1472.5|1487.65|1471.65|3
1640099000000|2021-12-21 15:03:20|1487.5|1471.5|1486.55|1470.55|1487.5|1471.5|1486.55|1470.55|3
1640099010000|2021-12-21 15:03:30|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640099020000|2021-12-21 15:03:40|1486.75|1470.75|1487.1|1471.1|1487.1|1471.1|1486.75|1470.75|3
1640099030000|2021-12-21 15:03:50|1487.45|1471.45|1487.35|1471.35|1487.45|1471.45|1487|1471|6
1640099040000|2021-12-21 15:04:00|1487|1471|1487|1471|1487|1471|1487|1471|1
1640099050000|2021-12-21 15:04:10|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640099060000|2021-12-21 15:04:20|1486.35|1470.35|1486.23|1470.23|1486.35|1470.35|1485.85|1469.85|5
1640099070000|2021-12-21 15:04:30|1485.85|1469.85|1485.85|1469.85|1486.23|1470.23|1485.85|1469.85|7
1640099090000|2021-12-21 15:04:50|1485.48|1469.48|1485.48|1469.48|1485.48|1469.48|1485.48|1469.48|1
1640099100000|2021-12-21 15:05:00|1485.5|1469.5|1485.49|1469.49|1485.5|1469.5|1485.49|1469.49|2
1640099110000|2021-12-21 15:05:10|1485.87|1469.87|1486.1|1470.1|1486.1|1470.1|1485.49|1469.49|10
1640099120000|2021-12-21 15:05:20|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640099140000|2021-12-21 15:05:40|1486.4|1470.4|1486.4|1470.4|1486.4|1470.4|1485.95|1469.95|3
1640099150000|2021-12-21 15:05:50|1485.9|1469.9|1485.9|1469.9|1485.9|1469.9|1485.9|1469.9|1
1640099170000|2021-12-21 15:06:10|1485.8|1469.8|1485.8|1469.8|1485.8|1469.8|1485.8|1469.8|1
1640099180000|2021-12-21 15:06:20|1486|1470|1486.5|1470.5|1486.75|1470.75|1486|1470|5
1640099190000|2021-12-21 15:06:30|1487.05|1471.05|1487.1|1471.1|1487.1|1471.1|1487.05|1471.05|2
1640099200000|2021-12-21 15:06:40|1487.4|1471.4|1488|1472|1488|1472|1487.4|1471.4|4
1640099210000|2021-12-21 15:06:50|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640099280000|2021-12-21 15:08:00|1488.15|1472.15|1487.19|1471.19|1488.15|1472.15|1487.19|1471.19|3
1640099290000|2021-12-21 15:08:10|1486.65|1470.65|1486.5|1470.5|1486.65|1470.65|1486.5|1470.5|2
1640099330000|2021-12-21 15:08:50|1486.22|1470.22|1486.09|1470.09|1486.5|1470.5|1485.69|1469.69|5
1640099340000|2021-12-21 15:09:00|1486|1470|1486.09|1470.09|1486.09|1470.09|1485.64|1469.64|3
1640099350000|2021-12-21 15:09:10|1486.35|1470.35|1486.5|1470.5|1486.5|1470.5|1486.35|1470.35|6
1640099370000|2021-12-21 15:09:30|1486|1470|1486.35|1470.35|1486.35|1470.35|1485.59|1469.59|5
1640099400000|2021-12-21 15:10:00|1486.4|1470.4|1486.4|1470.4|1486.4|1470.4|1486.4|1470.4|1
1640099410000|2021-12-21 15:10:10|1486.3|1470.3|1486.3|1470.3|1486.3|1470.3|1486.2|1470.2|3
1640099420000|2021-12-21 15:10:20|1486.2|1470.2|1486.25|1470.25|1486.25|1470.25|1485.75|1469.75|7
1640099430000|2021-12-21 15:10:30|1486|1470|1486.25|1470.25|1486.25|1470.25|1486|1470|2
1640099440000|2021-12-21 15:10:40|1486.3|1470.3|1486.3|1470.3|1486.3|1470.3|1486.3|1470.3|1
1640099450000|2021-12-21 15:10:50|1486.2|1470.2|1484.98|1468.98|1486.2|1470.2|1484.98|1468.98|4
1640099470000|2021-12-21 15:11:10|1484.99|1468.99|1484.7|1468.7|1485.19|1469.19|1484.7|1468.7|3
1640099480000|2021-12-21 15:11:20|1484.5|1468.5|1484.48|1468.48|1484.5|1468.5|1484.48|1468.48|3
1640099490000|2021-12-21 15:11:30|1484.26|1468.26|1483.7|1467.7|1484.26|1468.26|1483.7|1467.7|2
1640099510000|2021-12-21 15:11:50|1483.76|1467.76|1483.76|1467.76|1483.76|1467.76|1483.76|1467.76|1
1640099540000|2021-12-21 15:12:20|1483.7|1467.7|1483.7|1467.7|1483.7|1467.7|1483.7|1467.7|1
1640099550000|2021-12-21 15:12:30|1483.8|1467.8|1483.86|1467.86|1483.86|1467.86|1483.8|1467.8|2
1640099560000|2021-12-21 15:12:40|1483.6|1467.6|1484.5|1468.5|1484.5|1468.5|1483.6|1467.6|3
1640099570000|2021-12-21 15:12:50|1484.77|1468.77|1484.77|1468.77|1484.77|1468.77|1484.77|1468.77|1
1640099580000|2021-12-21 15:13:00|1485.3|1469.3|1485.3|1469.3|1485.3|1469.3|1485.3|1469.3|1
1640099630000|2021-12-21 15:13:50|1485.35|1469.35|1485.4|1469.4|1485.4|1469.4|1485.35|1469.35|2
1640099650000|2021-12-21 15:14:10|1485.5|1469.5|1485.56|1469.56|1485.56|1469.56|1485.27|1469.27|4
1640099660000|2021-12-21 15:14:20|1485.6|1469.6|1485.75|1469.75|1485.75|1469.75|1485.46|1469.46|5
1640099670000|2021-12-21 15:14:30|1486|1470|1487.15|1471.15|1487.15|1471.15|1486|1470|4
1640099680000|2021-12-21 15:14:40|1486.9|1470.9|1487.14|1471.14|1488|1472|1486.9|1470.9|17
1640099690000|2021-12-21 15:14:50|1487|1471|1486.5|1470.5|1487|1471|1486.5|1470.5|2
1640099700000|2021-12-21 15:15:00|1486.09|1470.09|1486.09|1470.09|1486.09|1470.09|1486.09|1470.09|1
1640099710000|2021-12-21 15:15:10|1486.1|1470.1|1487.3|1471.3|1487.3|1471.3|1486.1|1470.1|4
1640099720000|2021-12-21 15:15:20|1487.5|1471.5|1488.3|1472.3|1488.3|1472.3|1487.5|1471.5|2
1640099730000|2021-12-21 15:15:30|1488.36|1472.36|1488.98|1472.98|1488.98|1472.98|1488.36|1472.36|5
1640099740000|2021-12-21 15:15:40|1488.74|1472.74|1488.61|1472.61|1488.74|1472.74|1488.61|1472.61|4
1640099760000|2021-12-21 15:16:00|1488.74|1472.74|1488.74|1472.74|1489.11|1473.11|1488.73|1472.73|4
1640099770000|2021-12-21 15:16:10|1488.64|1472.64|1489.44|1473.44|1489.44|1473.44|1488.64|1472.64|5
1640099780000|2021-12-21 15:16:20|1489.7|1473.7|1490|1474|1490.2|1474.2|1489.5|1473.5|6
1640099790000|2021-12-21 15:16:30|1490.17|1474.17|1489.5|1473.5|1490.17|1474.17|1489.5|1473.5|3
1640099820000|2021-12-21 15:17:00|1489.13|1473.13|1489.13|1473.13|1489.13|1473.13|1489.13|1473.13|1
1640099830000|2021-12-21 15:17:10|1489.24|1473.24|1489.24|1473.24|1489.24|1473.24|1489.24|1473.24|1
1640099840000|2021-12-21 15:17:20|1489.3|1473.3|1489.5|1473.5|1489.5|1473.5|1489.13|1473.13|3
1640099860000|2021-12-21 15:17:40|1489.65|1473.65|1489.5|1473.5|1489.65|1473.65|1489.5|1473.5|2
1640099870000|2021-12-21 15:17:50|1489.85|1473.85|1490|1474|1490.35|1474.35|1489.85|1473.85|3
1640099880000|2021-12-21 15:18:00|1489.88|1473.88|1490|1474|1490|1474|1489.88|1473.88|2
1640099890000|2021-12-21 15:18:10|1489.75|1473.75|1489.5|1473.5|1489.75|1473.75|1489.5|1473.5|2
1640099910000|2021-12-21 15:18:30|1489.41|1473.41|1489.15|1473.15|1489.41|1473.41|1488.89|1472.89|4
1640099920000|2021-12-21 15:18:40|1488.8|1472.8|1488.95|1472.95|1488.95|1472.95|1488.8|1472.8|2
1640099930000|2021-12-21 15:18:50|1488.84|1472.84|1489.34|1473.34|1489.34|1473.34|1488.84|1472.84|2
1640099940000|2021-12-21 15:19:00|1489.27|1473.27|1489.35|1473.35|1489.35|1473.35|1489.27|1473.27|2
1640099950000|2021-12-21 15:19:10|1489.15|1473.15|1488.84|1472.84|1489.34|1473.34|1488.84|1472.84|3
1640099960000|2021-12-21 15:19:20|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640100040000|2021-12-21 15:20:40|1488.64|1472.64|1489.4|1473.4|1489.4|1473.4|1488.5|1472.5|4
1640100050000|2021-12-21 15:20:50|1489|1473|1488.5|1472.5|1489|1473|1488.5|1472.5|2
1640100060000|2021-12-21 15:21:00|1488.66|1472.66|1488.66|1472.66|1488.66|1472.66|1488.5|1472.5|7
1640100070000|2021-12-21 15:21:10|1488.5|1472.5|1489.65|1473.65|1489.65|1473.65|1488.5|1472.5|5
1640100080000|2021-12-21 15:21:20|1490.45|1474.45|1490.45|1474.45|1490.45|1474.45|1490.45|1474.45|1
1640100090000|2021-12-21 15:21:30|1490|1474|1490|1474|1490.19|1474.19|1489.89|1473.89|4
1640100100000|2021-12-21 15:21:40|1490.35|1474.35|1490.35|1474.35|1490.35|1474.35|1490.35|1474.35|1
1640100130000|2021-12-21 15:22:10|1490.3|1474.3|1490.5|1474.5|1490.5|1474.5|1490.3|1474.3|3
1640100140000|2021-12-21 15:22:20|1490.36|1474.36|1490.36|1474.36|1490.5|1474.5|1490.36|1474.36|3
1640100150000|2021-12-21 15:22:30|1490.23|1474.23|1489.86|1473.86|1490.24|1474.24|1489.86|1473.86|3
1640100160000|2021-12-21 15:22:40|1489.75|1473.75|1490|1474|1490|1474|1489.75|1473.75|2
1640100170000|2021-12-21 15:22:50|1489.75|1473.75|1490|1474|1490|1474|1489.75|1473.75|6
1640100180000|2021-12-21 15:23:00|1489.75|1473.75|1489.75|1473.75|1490|1474|1489.75|1473.75|9
1640100200000|2021-12-21 15:23:20|1489.5|1473.5|1488.91|1472.91|1489.5|1473.5|1488.8|1472.8|3
1640100210000|2021-12-21 15:23:30|1489|1473|1488.5|1472.5|1489|1473|1488.5|1472.5|2
1640100220000|2021-12-21 15:23:40|1488.05|1472.05|1487|1471|1488.05|1472.05|1487|1471|8
1640100230000|2021-12-21 15:23:50|1487.29|1471.29|1486.5|1470.5|1487.29|1471.29|1486.5|1470.5|5
1640100240000|2021-12-21 15:24:00|1486.75|1470.75|1486.5|1470.5|1486.75|1470.75|1486.5|1470.5|4
1640100260000|2021-12-21 15:24:20|1486.9|1470.9|1487.2|1471.2|1487.2|1471.2|1486.9|1470.9|2
1640100270000|2021-12-21 15:24:30|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1
1640100280000|2021-12-21 15:24:40|1487|1471|1486.5|1470.5|1487|1471|1486.5|1470.5|2
1640100290000|2021-12-21 15:24:50|1486|1470|1485.5|1469.5|1486|1470|1485.5|1469.5|2
1640100310000|2021-12-21 15:25:10|1486.2|1470.2|1485|1469|1486.2|1470.2|1485|1469|5
1640100320000|2021-12-21 15:25:20|1484.5|1468.5|1484.75|1468.75|1484.75|1468.75|1484.5|1468.5|6
1640100330000|2021-12-21 15:25:30|1485|1469|1485|1469|1485|1469|1484.5|1468.5|7
1640100340000|2021-12-21 15:25:40|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640100360000|2021-12-21 15:26:00|1485.13|1469.13|1485.42|1469.42|1485.42|1469.42|1484.5|1468.5|8
1640100370000|2021-12-21 15:26:10|1485.28|1469.28|1485.9|1469.9|1485.9|1469.9|1485.28|1469.28|4
1640100380000|2021-12-21 15:26:20|1485.5|1469.5|1483.96|1467.96|1485.5|1469.5|1483.96|1467.96|6
1640100390000|2021-12-21 15:26:30|1483.97|1467.97|1483.5|1467.5|1483.97|1467.97|1483.5|1467.5|2
1640100400000|2021-12-21 15:26:40|1483.78|1467.78|1484|1468|1484|1468|1483.5|1467.5|5
1640100410000|2021-12-21 15:26:50|1483.89|1467.89|1483.5|1467.5|1484|1468|1483.44|1467.44|4
1640100430000|2021-12-21 15:27:10|1484|1468|1484.25|1468.25|1484.25|1468.25|1484|1468|3
1640100440000|2021-12-21 15:27:20|1484|1468|1483.5|1467.5|1484|1468|1483.5|1467.5|2
1640100450000|2021-12-21 15:27:30|1483|1467|1482.5|1466.5|1483|1467|1482.5|1466.5|2
1640100470000|2021-12-21 15:27:50|1483|1467|1482.05|1466.05|1483|1467|1482.02|1466.02|8
1640100480000|2021-12-21 15:28:00|1482|1466|1482|1466|1482|1466|1481.91|1465.91|3
1640100490000|2021-12-21 15:28:10|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640100500000|2021-12-21 15:28:20|1481.88|1465.88|1482.4|1466.4|1482.4|1466.4|1481.88|1465.88|3
1640100510000|2021-12-21 15:28:30|1482.5|1466.5|1481|1465|1482.5|1466.5|1481|1465|6
1640100520000|2021-12-21 15:28:40|1480.5|1464.5|1481|1465|1481|1465|1480.5|1464.5|4
1640100530000|2021-12-21 15:28:50|1480.65|1464.65|1481|1465|1481|1465|1480.65|1464.65|2
1640100540000|2021-12-21 15:29:00|1480.65|1464.65|1480.83|1464.83|1481|1465|1480.6|1464.6|4
1640100550000|2021-12-21 15:29:10|1480.65|1464.65|1480.5|1464.5|1481|1465|1480.32|1464.32|9
1640100560000|2021-12-21 15:29:20|1480.34|1464.34|1480.18|1464.18|1480.34|1464.34|1479.68|1463.68|5
1640100570000|2021-12-21 15:29:30|1480.45|1464.45|1480.35|1464.35|1480.45|1464.45|1480.35|1464.35|2
1640100580000|2021-12-21 15:29:40|1480.4|1464.4|1480.18|1464.18|1480.4|1464.4|1480.18|1464.18|4
1640100590000|2021-12-21 15:29:50|1480.4|1464.4|1479.68|1463.68|1480.4|1464.4|1479.68|1463.68|3
1640100600000|2021-12-21 15:30:00|1480.06|1464.06|1480.18|1464.18|1480.18|1464.18|1480.06|1464.06|8
1640100610000|2021-12-21 15:30:10|1480.35|1464.35|1480.5|1464.5|1481.2|1465.2|1480.18|1464.18|10
1640100630000|2021-12-21 15:30:30|1480.25|1464.25|1480.18|1464.18|1480.25|1464.25|1479.83|1463.83|4
1640100640000|2021-12-21 15:30:40|1480.4|1464.4|1479.5|1463.5|1480.4|1464.4|1479.5|1463.5|5
1640100650000|2021-12-21 15:30:50|1479|1463|1479.5|1463.5|1479.5|1463.5|1479|1463|5
1640100660000|2021-12-21 15:31:00|1478.8|1462.8|1478.5|1462.5|1478.8|1462.8|1478.5|1462.5|3
1640100670000|2021-12-21 15:31:10|1478|1462|1478|1462|1478|1462|1478|1462|1
1640100690000|2021-12-21 15:31:30|1477.5|1461.5|1477|1461|1477.5|1461.5|1477|1461|2
1640100710000|2021-12-21 15:31:50|1477.13|1461.13|1477.65|1461.65|1477.65|1461.65|1477.13|1461.13|5
1640100720000|2021-12-21 15:32:00|1477.5|1461.5|1477.5|1461.5|1477.65|1461.65|1477.5|1461.5|7
1640100740000|2021-12-21 15:32:20|1478|1462|1478.25|1462.25|1478.52|1462.52|1477.5|1461.5|7
1640100750000|2021-12-21 15:32:30|1478.85|1462.85|1478.85|1462.85|1478.85|1462.85|1478.68|1462.68|3
1640100760000|2021-12-21 15:32:40|1478.97|1462.97|1479.3|1463.3|1479.3|1463.3|1478.85|1462.85|3
1640100780000|2021-12-21 15:33:00|1479.35|1463.35|1478.74|1462.74|1479.35|1463.35|1478.74|1462.74|5
1640100790000|2021-12-21 15:33:10|1478.5|1462.5|1478|1462|1478.5|1462.5|1478|1462|3
1640100800000|2021-12-21 15:33:20|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1477.5|1461.5|1
1640100810000|2021-12-21 15:33:30|1477|1461|1476.5|1460.5|1477|1461|1476.5|1460.5|4
1640100820000|2021-12-21 15:33:40|1476.55|1460.55|1476.5|1460.5|1476.55|1460.55|1476.5|1460.5|2
1640100840000|2021-12-21 15:34:00|1476.37|1460.37|1475|1459|1476.4|1460.4|1475|1459|6
1640100850000|2021-12-21 15:34:10|1475.09|1459.09|1475.5|1459.5|1475.58|1459.58|1475|1459|10
1640100860000|2021-12-21 15:34:20|1475.65|1459.65|1475.5|1459.5|1475.65|1459.65|1475.5|1459.5|2
1640100870000|2021-12-21 15:34:30|1475.25|1459.25|1474.65|1458.65|1475.25|1459.25|1474.65|1458.65|3
1640100890000|2021-12-21 15:34:50|1474|1458|1473.5|1457.5|1474|1458|1473.5|1457.5|2
1640100900000|2021-12-21 15:35:00|1474|1458|1474|1458|1474|1458|1474|1458|1
1640100910000|2021-12-21 15:35:10|1473.75|1457.75|1474|1458|1474|1458|1473.5|1457.5|3
1640100920000|2021-12-21 15:35:20|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1640100930000|2021-12-21 15:35:30|1474.25|1458.25|1474.5|1458.5|1474.51|1458.51|1474.02|1458.02|10
1640100940000|2021-12-21 15:35:40|1474.61|1458.61|1474.67|1458.67|1474.79|1458.79|1474.5|1458.5|10
1640100950000|2021-12-21 15:35:50|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1
1640100960000|2021-12-21 15:36:00|1474.62|1458.62|1475|1459|1475|1459|1474.62|1458.62|2
1640100980000|2021-12-21 15:36:20|1475.5|1459.5|1475.68|1459.68|1475.68|1459.68|1475.5|1459.5|5
1640101000000|2021-12-21 15:36:40|1475.74|1459.74|1476.36|1460.36|1476.36|1460.36|1475.74|1459.74|7
1640101020000|2021-12-21 15:37:00|1475.86|1459.86|1475.86|1459.86|1475.86|1459.86|1475.86|1459.86|1
1640101040000|2021-12-21 15:37:20|1475.5|1459.5|1473.5|1457.5|1475.5|1459.5|1473.5|1457.5|7
1640101050000|2021-12-21 15:37:30|1473.32|1457.32|1472|1456|1473.4|1457.4|1472|1456|7
1640101060000|2021-12-21 15:37:40|1472.45|1456.45|1472|1456|1472.45|1456.45|1472|1456|4
1640101080000|2021-12-21 15:38:00|1472.13|1456.13|1472.5|1456.5|1472.5|1456.5|1472.13|1456.13|4
1640101090000|2021-12-21 15:38:10|1472.8|1456.8|1472.5|1456.5|1472.8|1456.8|1472.5|1456.5|2
1640101110000|2021-12-21 15:38:30|1472.8|1456.8|1472.5|1456.5|1472.8|1456.8|1472.5|1456.5|2
1640101120000|2021-12-21 15:38:40|1472.65|1456.65|1472.65|1456.65|1472.65|1456.65|1472.65|1456.65|1
1640101140000|2021-12-21 15:39:00|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1472.5|1456.5|1
1640101150000|2021-12-21 15:39:10|1472.72|1456.72|1472.5|1456.5|1472.72|1456.72|1472.5|1456.5|2
1640101170000|2021-12-21 15:39:30|1472.61|1456.61|1472.5|1456.5|1472.61|1456.61|1472.5|1456.5|2
1640101190000|2021-12-21 15:39:50|1472.92|1456.92|1473.35|1457.35|1473.35|1457.35|1472.92|1456.92|3
1640101200000|2021-12-21 15:40:00|1473.5|1457.5|1474.4|1458.4|1474.4|1458.4|1473.5|1457.5|4
1640101210000|2021-12-21 15:40:10|1474.5|1458.5|1474.5|1458.5|1474.5|1458.5|1474.03|1458.03|5
1640101240000|2021-12-21 15:40:40|1474.81|1458.81|1475.5|1459.5|1475.5|1459.5|1474.7|1458.7|4
1640101250000|2021-12-21 15:40:50|1475.86|1459.86|1475.86|1459.86|1475.86|1459.86|1475.66|1459.66|3
1640101270000|2021-12-21 15:41:10|1475.5|1459.5|1475.86|1459.86|1475.86|1459.86|1475.5|1459.5|3
1640101280000|2021-12-21 15:41:20|1475.66|1459.66|1475.83|1459.83|1476.01|1460.01|1475.65|1459.65|6
1640101290000|2021-12-21 15:41:30|1475.66|1459.66|1476.44|1460.44|1476.44|1460.44|1475.66|1459.66|5
1640101300000|2021-12-21 15:41:40|1476.63|1460.63|1476.63|1460.63|1476.63|1460.63|1476.63|1460.63|1
1640101310000|2021-12-21 15:41:50|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1640101320000|2021-12-21 15:42:00|1476.6|1460.6|1476.58|1460.58|1476.6|1460.6|1476.58|1460.58|2
1640101330000|2021-12-21 15:42:10|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1476.5|1460.5|1
1640101340000|2021-12-21 15:42:20|1476.8|1460.8|1477.5|1461.5|1477.8|1461.8|1476.8|1460.8|6
1640101350000|2021-12-21 15:42:30|1477.57|1461.57|1477.57|1461.57|1477.57|1461.57|1477.57|1461.57|1
1640101360000|2021-12-21 15:42:40|1478.07|1462.07|1478.1|1462.1|1478.5|1462.5|1477.5|1461.5|7
1640101370000|2021-12-21 15:42:50|1477.98|1461.98|1477.98|1461.98|1478.1|1462.1|1477.98|1461.98|3
1640101380000|2021-12-21 15:43:00|1478.13|1462.13|1478.2|1462.2|1478.2|1462.2|1477.95|1461.95|3
1640101390000|2021-12-21 15:43:10|1478.26|1462.26|1478.26|1462.26|1478.26|1462.26|1478.26|1462.26|1
1640101400000|2021-12-21 15:43:20|1478.3|1462.3|1478.5|1462.5|1478.59|1462.59|1478.26|1462.26|7
1640101410000|2021-12-21 15:43:30|1478.59|1462.59|1478.59|1462.59|1478.59|1462.59|1478.59|1462.59|1
1640101420000|2021-12-21 15:43:40|1478.5|1462.5|1479.06|1463.06|1479.06|1463.06|1478.5|1462.5|8
1640101440000|2021-12-21 15:44:00|1478.96|1462.96|1478.96|1462.96|1478.96|1462.96|1478.95|1462.95|3
1640101450000|2021-12-21 15:44:10|1478.95|1462.95|1477.75|1461.75|1478.96|1462.96|1477.75|1461.75|10
1640101460000|2021-12-21 15:44:20|1477.74|1461.74|1476.8|1460.8|1477.74|1461.74|1476.8|1460.8|4
1640101480000|2021-12-21 15:44:40|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1476.55|1460.55|1
1640101490000|2021-12-21 15:44:50|1476.76|1460.76|1476.5|1460.5|1476.76|1460.76|1476.5|1460.5|2
1640101510000|2021-12-21 15:45:10|1476.76|1460.76|1476|1460|1476.76|1460.76|1476|1460|3
1640101520000|2021-12-21 15:45:20|1475.9|1459.9|1475.5|1459.5|1475.9|1459.9|1475.5|1459.5|4
1640101530000|2021-12-21 15:45:30|1476|1460|1476.4|1460.4|1476.4|1460.4|1476|1460|2
1640101540000|2021-12-21 15:45:40|1476.55|1460.55|1477.45|1461.45|1477.45|1461.45|1476.5|1460.5|4
1640101560000|2021-12-21 15:46:00|1477.5|1461.5|1477.75|1461.75|1477.75|1461.75|1477.5|1461.5|2
1640101570000|2021-12-21 15:46:10|1477.91|1461.91|1480.5|1464.5|1480.5|1464.5|1477.91|1461.91|8
1640101580000|2021-12-21 15:46:20|1479.87|1463.87|1480|1464|1480|1464|1479.87|1463.87|2
1640101590000|2021-12-21 15:46:30|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1640101610000|2021-12-21 15:46:50|1480.55|1464.55|1481|1465|1481|1465|1480.55|1464.55|2
1640101620000|2021-12-21 15:47:00|1480.83|1464.83|1481.5|1465.5|1481.7|1465.7|1480.83|1464.83|11
1640101630000|2021-12-21 15:47:10|1482|1466|1482|1466|1482|1466|1482|1466|1
1640101640000|2021-12-21 15:47:20|1482.45|1466.45|1482.3|1466.3|1482.45|1466.45|1482|1466|4
1640101650000|2021-12-21 15:47:30|1482.45|1466.45|1483.1|1467.1|1483.1|1467.1|1482.45|1466.45|5
1640101670000|2021-12-21 15:47:50|1483|1467|1483.45|1467.45|1483.45|1467.45|1482.9|1466.9|3
1640101680000|2021-12-21 15:48:00|1483.6|1467.6|1484|1468|1484.15|1468.15|1483.5|1467.5|5
1640101690000|2021-12-21 15:48:10|1484.45|1468.45|1484.05|1468.05|1484.45|1468.45|1484.05|1468.05|2
1640101700000|2021-12-21 15:48:20|1484|1468|1484.1|1468.1|1484.15|1468.15|1484|1468|3
1640101710000|2021-12-21 15:48:30|1484|1468|1484|1468|1484|1468|1483.75|1467.75|9
1640101740000|2021-12-21 15:49:00|1484.11|1468.11|1484.45|1468.45|1484.45|1468.45|1484.11|1468.11|2
1640101750000|2021-12-21 15:49:10|1484.4|1468.4|1484.4|1468.4|1484.4|1468.4|1484.4|1468.4|1
1640101760000|2021-12-21 15:49:20|1484.12|1468.12|1484.12|1468.12|1484.12|1468.12|1484.12|1468.12|1
1640101770000|2021-12-21 15:49:30|1483.68|1467.68|1483.5|1467.5|1483.68|1467.68|1483.5|1467.5|2
1640101780000|2021-12-21 15:49:40|1483.64|1467.64|1483.64|1467.64|1483.64|1467.64|1483.64|1467.64|1
1640101820000|2021-12-21 15:50:20|1484.14|1468.14|1484.6|1468.6|1484.65|1468.65|1484.14|1468.14|5
1640101830000|2021-12-21 15:50:30|1484.76|1468.76|1485.1|1469.1|1485.31|1469.31|1484.75|1468.75|7
1640101850000|2021-12-21 15:50:50|1485.05|1469.05|1485.37|1469.37|1485.4|1469.4|1485.05|1469.05|3
1640101860000|2021-12-21 15:51:00|1485.15|1469.15|1484.62|1468.62|1485.15|1469.15|1484.62|1468.62|2
1640101870000|2021-12-21 15:51:10|1484.72|1468.72|1484.58|1468.58|1484.72|1468.72|1484.5|1468.5|4
1640101880000|2021-12-21 15:51:20|1484.59|1468.59|1484.65|1468.65|1484.65|1468.65|1484.58|1468.58|6
1640101890000|2021-12-21 15:51:30|1484.95|1468.95|1485.25|1469.25|1485.5|1469.5|1484.95|1468.95|7
1640101900000|2021-12-21 15:51:40|1484.78|1468.78|1484.5|1468.5|1484.78|1468.78|1484.5|1468.5|3
1640101930000|2021-12-21 15:52:10|1484.23|1468.23|1483.85|1467.85|1484.23|1468.23|1483.85|1467.85|2
1640101940000|2021-12-21 15:52:20|1483.5|1467.5|1483.65|1467.65|1483.65|1467.65|1483.5|1467.5|2
1640101950000|2021-12-21 15:52:30|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640101960000|2021-12-21 15:52:40|1484.1|1468.1|1484.5|1468.5|1484.5|1468.5|1484.1|1468.1|2
1640101990000|2021-12-21 15:53:10|1484.25|1468.25|1484.25|1468.25|1484.25|1468.25|1484.25|1468.25|1
1640102000000|2021-12-21 15:53:20|1483.88|1467.88|1484|1468|1484|1468|1483.88|1467.88|2
1640102010000|2021-12-21 15:53:30|1483.88|1467.88|1483.88|1467.88|1483.88|1467.88|1483.88|1467.88|1
1640102020000|2021-12-21 15:53:40|1484.3|1468.3|1484.3|1468.3|1484.3|1468.3|1484.3|1468.3|1
1640102030000|2021-12-21 15:53:50|1484|1468|1484|1468|1484|1468|1484|1468|1
1640102040000|2021-12-21 15:54:00|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640102060000|2021-12-21 15:54:20|1484.19|1468.19|1484|1468|1484.19|1468.19|1484|1468|2
1640102080000|2021-12-21 15:54:40|1483.5|1467.5|1483.88|1467.88|1484.15|1468.15|1483.5|1467.5|4
1640102090000|2021-12-21 15:54:50|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640102110000|2021-12-21 15:55:10|1483|1467|1483.35|1467.35|1483.35|1467.35|1482.7|1466.7|5
1640102130000|2021-12-21 15:55:30|1483.3|1467.3|1483.3|1467.3|1483.3|1467.3|1483.3|1467.3|1
1640102140000|2021-12-21 15:55:40|1483.23|1467.23|1482|1466|1483.23|1467.23|1482|1466|4
1640102150000|2021-12-21 15:55:50|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640102160000|2021-12-21 15:56:00|1481|1465|1480.5|1464.5|1481|1465|1480.5|1464.5|2
1640102180000|2021-12-21 15:56:20|1480.75|1464.75|1481.15|1465.15|1481.15|1465.15|1480.75|1464.75|3
1640102190000|2021-12-21 15:56:30|1481.5|1465.5|1482|1466|1482|1466|1481.5|1465.5|2
1640102210000|2021-12-21 15:56:50|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640102230000|2021-12-21 15:57:10|1482.58|1466.58|1482.63|1466.63|1483.08|1467.08|1482.58|1466.58|4
1640102240000|2021-12-21 15:57:20|1482.5|1466.5|1481.55|1465.55|1482.5|1466.5|1481.55|1465.55|3
1640102250000|2021-12-21 15:57:30|1482|1466|1482.5|1466.5|1482.5|1466.5|1482|1466|2
1640102260000|2021-12-21 15:57:40|1482.22|1466.22|1482.5|1466.5|1482.5|1466.5|1482.22|1466.22|2
1640102270000|2021-12-21 15:57:50|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640102310000|2021-12-21 15:58:30|1481.38|1465.38|1481.35|1465.35|1481.38|1465.38|1481.35|1465.35|2
1640102320000|2021-12-21 15:58:40|1480.85|1464.85|1481|1465|1481.5|1465.5|1480.85|1464.85|7
1640102330000|2021-12-21 15:58:50|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.2|1464.2|3
1640102360000|2021-12-21 15:59:20|1480.29|1464.29|1480.35|1464.35|1480.35|1464.35|1480.29|1464.29|2
1640102370000|2021-12-21 15:59:30|1480.3|1464.3|1480.5|1464.5|1480.5|1464.5|1480.3|1464.3|3
1640102400000|2021-12-21 16:00:00|1481|1465|1481|1465|1481|1465|1481|1465|1
1640102410000|2021-12-21 16:00:10|1481.44|1465.44|1481.13|1465.13|1481.44|1465.44|1480.65|1464.65|3
1640102420000|2021-12-21 16:00:20|1480.8|1464.8|1480|1464|1481.11|1465.11|1480|1464|6
1640102430000|2021-12-21 16:00:30|1479.94|1463.94|1479.5|1463.5|1479.94|1463.94|1479.5|1463.5|2
1640102440000|2021-12-21 16:00:40|1479.38|1463.38|1480|1464|1480|1464|1479|1463|6
1640102450000|2021-12-21 16:00:50|1479.79|1463.79|1479.55|1463.55|1479.79|1463.79|1479.55|1463.55|3
1640102460000|2021-12-21 16:01:00|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1640102500000|2021-12-21 16:01:40|1480.4|1464.4|1480.5|1464.5|1480.62|1464.62|1480.4|1464.4|7
1640102520000|2021-12-21 16:02:00|1480.55|1464.55|1482.5|1466.5|1482.5|1466.5|1480.5|1464.5|9
1640102530000|2021-12-21 16:02:10|1482.58|1466.58|1482.93|1466.93|1482.93|1466.93|1482.58|1466.58|3
1640102540000|2021-12-21 16:02:20|1483.25|1467.25|1482.73|1466.73|1483.25|1467.25|1482.63|1466.63|4
1640102550000|2021-12-21 16:02:30|1482.8|1466.8|1482.63|1466.63|1482.99|1466.99|1482.63|1466.63|4
1640102560000|2021-12-21 16:02:40|1482.98|1466.98|1483.13|1467.13|1483.36|1467.36|1482.98|1466.98|7
1640102570000|2021-12-21 16:02:50|1483.08|1467.08|1483.5|1467.5|1483.5|1467.5|1483.08|1467.08|4
1640102580000|2021-12-21 16:03:00|1483.65|1467.65|1484|1468|1484.15|1468.15|1483.65|1467.65|3
1640102590000|2021-12-21 16:03:10|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1640102600000|2021-12-21 16:03:20|1484.5|1468.5|1484.5|1468.5|1484.55|1468.55|1484.5|1468.5|4
1640102610000|2021-12-21 16:03:30|1484.34|1468.34|1484.34|1468.34|1484.5|1468.5|1484.34|1468.34|3
1640102620000|2021-12-21 16:03:40|1484.17|1468.17|1483.67|1467.67|1484.17|1468.17|1483.66|1467.66|5
1640102630000|2021-12-21 16:03:50|1483.59|1467.59|1483.67|1467.67|1483.67|1467.67|1483.59|1467.59|14
1640102640000|2021-12-21 16:04:00|1482.7|1466.7|1482.5|1466.5|1482.7|1466.7|1482.5|1466.5|2
1640102650000|2021-12-21 16:04:10|1482.43|1466.43|1482.5|1466.5|1482.5|1466.5|1482.43|1466.43|2
1640102670000|2021-12-21 16:04:30|1482.92|1466.92|1482.92|1466.92|1482.92|1466.92|1482.7|1466.7|3
1640102680000|2021-12-21 16:04:40|1483.45|1467.45|1483.56|1467.56|1483.6|1467.6|1483.45|1467.45|5
1640102690000|2021-12-21 16:04:50|1483.75|1467.75|1483.9|1467.9|1483.9|1467.9|1483.5|1467.5|16
1640102700000|2021-12-21 16:05:00|1484.05|1468.05|1484.5|1468.5|1484.5|1468.5|1484.05|1468.05|3
1640102710000|2021-12-21 16:05:10|1485|1469|1485|1469|1485.1|1469.1|1485|1469|3
1640102720000|2021-12-21 16:05:20|1485.45|1469.45|1484.5|1468.5|1485.45|1469.45|1484.5|1468.5|5
1640102730000|2021-12-21 16:05:30|1485|1469|1485.4|1469.4|1485.4|1469.4|1485|1469|2
1640102740000|2021-12-21 16:05:40|1485.5|1469.5|1485.51|1469.51|1485.51|1469.51|1485.36|1469.36|3
1640102750000|2021-12-21 16:05:50|1485.54|1469.54|1485.51|1469.51|1485.54|1469.54|1485.51|1469.51|2
1640102760000|2021-12-21 16:06:00|1485.54|1469.54|1485.5|1469.5|1485.54|1469.54|1485.5|1469.5|2
1640102770000|2021-12-21 16:06:10|1486.21|1470.21|1486.21|1470.21|1486.21|1470.21|1486.21|1470.21|1
1640102780000|2021-12-21 16:06:20|1486.22|1470.22|1485.9|1469.9|1486.22|1470.22|1485.9|1469.9|2
1640102790000|2021-12-21 16:06:30|1485.6|1469.6|1485.6|1469.6|1485.6|1469.6|1485.6|1469.6|1
1640102800000|2021-12-21 16:06:40|1485.7|1469.7|1485.7|1469.7|1485.7|1469.7|1485.7|1469.7|1
1640102810000|2021-12-21 16:06:50|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640102820000|2021-12-21 16:07:00|1485.83|1469.83|1486.14|1470.14|1486.14|1470.14|1485.83|1469.83|6
1640102830000|2021-12-21 16:07:10|1486|1470|1486|1470|1486.14|1470.14|1486|1470|9
1640102840000|2021-12-21 16:07:20|1486.12|1470.12|1486.33|1470.33|1486.33|1470.33|1486.12|1470.12|2
1640102850000|2021-12-21 16:07:30|1486.27|1470.27|1486.51|1470.51|1486.56|1470.56|1486.27|1470.27|6
1640102860000|2021-12-21 16:07:40|1487.19|1471.19|1488.4|1472.4|1488.4|1472.4|1487.19|1471.19|4
1640102870000|2021-12-21 16:07:50|1488|1472|1487.9|1471.9|1488|1472|1487.9|1471.9|4
1640102880000|2021-12-21 16:08:00|1487.79|1471.79|1488|1472|1488|1472|1487.79|1471.79|2
1640102890000|2021-12-21 16:08:10|1488.1|1472.1|1488|1472|1488.45|1472.45|1488|1472|3
1640102900000|2021-12-21 16:08:20|1488.25|1472.25|1488.17|1472.17|1488.25|1472.25|1488.17|1472.17|2
1640102910000|2021-12-21 16:08:30|1488.3|1472.3|1488.3|1472.3|1488.3|1472.3|1488.3|1472.3|1
1640102920000|2021-12-21 16:08:40|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1488.45|1472.45|1
1640102930000|2021-12-21 16:08:50|1488.4|1472.4|1488.4|1472.4|1488.4|1472.4|1488.4|1472.4|1
1640102940000|2021-12-21 16:09:00|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640102960000|2021-12-21 16:09:20|1488.67|1472.67|1489.4|1473.4|1489.46|1473.46|1488.64|1472.64|8
1640102970000|2021-12-21 16:09:30|1489.9|1473.9|1489.9|1473.9|1490.3|1474.3|1489.55|1473.55|7
1640102980000|2021-12-21 16:09:40|1490.2|1474.2|1489.85|1473.85|1490.2|1474.2|1489.85|1473.85|2
1640102990000|2021-12-21 16:09:50|1489.75|1473.75|1489.5|1473.5|1489.75|1473.75|1489.5|1473.5|4
1640103000000|2021-12-21 16:10:00|1489.4|1473.4|1489.4|1473.4|1489.4|1473.4|1489.4|1473.4|1
1640103020000|2021-12-21 16:10:20|1489.13|1473.13|1488.5|1472.5|1489.13|1473.13|1488.5|1472.5|4
1640103030000|2021-12-21 16:10:30|1488|1472|1487.5|1471.5|1488|1472|1487.5|1471.5|2
1640103040000|2021-12-21 16:10:40|1487.8|1471.8|1488.5|1472.5|1488.5|1472.5|1487.8|1471.8|4
1640103050000|2021-12-21 16:10:50|1488.6|1472.6|1488.7|1472.7|1488.7|1472.7|1488.6|1472.6|2
1640103060000|2021-12-21 16:11:00|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640103070000|2021-12-21 16:11:10|1488.3|1472.3|1488.3|1472.3|1488.3|1472.3|1488.3|1472.3|1
1640103080000|2021-12-21 16:11:20|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640103120000|2021-12-21 16:12:00|1489.25|1473.25|1488.88|1472.88|1489.25|1473.25|1488.75|1472.75|3
1640103130000|2021-12-21 16:12:10|1488.7|1472.7|1488.5|1472.5|1488.7|1472.7|1488.5|1472.5|2
1640103140000|2021-12-21 16:12:20|1488.42|1472.42|1488.5|1472.5|1488.5|1472.5|1488.42|1472.42|2
1640103150000|2021-12-21 16:12:30|1488.49|1472.49|1488.49|1472.49|1488.49|1472.49|1488.49|1472.49|1
1640103160000|2021-12-21 16:12:40|1488.75|1472.75|1489.95|1473.95|1489.95|1473.95|1488.75|1472.75|4
1640103170000|2021-12-21 16:12:50|1490.15|1474.15|1490.5|1474.5|1491|1475|1490.15|1474.15|5
1640103180000|2021-12-21 16:13:00|1490.72|1474.72|1490.4|1474.4|1491.3|1475.3|1490.4|1474.4|5
1640103200000|2021-12-21 16:13:20|1490.35|1474.35|1489.54|1473.54|1490.35|1474.35|1489.54|1473.54|3
1640103210000|2021-12-21 16:13:30|1489.5|1473.5|1489|1473|1489.5|1473.5|1489|1473|3
1640103230000|2021-12-21 16:13:50|1488.68|1472.68|1488.5|1472.5|1488.68|1472.68|1488.5|1472.5|2
1640103250000|2021-12-21 16:14:10|1488.14|1472.14|1488.4|1472.4|1488.4|1472.4|1488.14|1472.14|2
1640103260000|2021-12-21 16:14:20|1488.35|1472.35|1488.35|1472.35|1488.35|1472.35|1488.35|1472.35|1
1640103280000|2021-12-21 16:14:40|1488.5|1472.5|1488.75|1472.75|1489|1473|1488.5|1472.5|3
1640103290000|2021-12-21 16:14:50|1489|1473|1489.5|1473.5|1489.5|1473.5|1489|1473|3
1640103310000|2021-12-21 16:15:10|1489.25|1473.25|1488.55|1472.55|1489.25|1473.25|1488.55|1472.55|2
1640103320000|2021-12-21 16:15:20|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640103360000|2021-12-21 16:16:00|1488.35|1472.35|1488.35|1472.35|1488.35|1472.35|1488.35|1472.35|1
1640103370000|2021-12-21 16:16:10|1488.5|1472.5|1488.5|1472.5|1488.72|1472.72|1488.5|1472.5|3
1640103400000|2021-12-21 16:16:40|1488|1472|1488|1472|1488|1472|1488|1472|1
1640103410000|2021-12-21 16:16:50|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640103420000|2021-12-21 16:17:00|1487.72|1471.72|1488|1472|1488|1472|1487.5|1471.5|5
1640103430000|2021-12-21 16:17:10|1487.72|1471.72|1488.12|1472.12|1488.12|1472.12|1487.72|1471.72|3
1640103440000|2021-12-21 16:17:20|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640103460000|2021-12-21 16:17:40|1488.6|1472.6|1489|1473|1489|1473|1488.6|1472.6|2
1640103500000|2021-12-21 16:18:20|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1488.5|1472.5|1
1640103530000|2021-12-21 16:18:50|1488|1472|1487|1471|1488|1472|1486.89|1470.89|6
1640103540000|2021-12-21 16:19:00|1487.2|1471.2|1487|1471|1487.2|1471.2|1487|1471|4
1640103550000|2021-12-21 16:19:10|1487.2|1471.2|1486.88|1470.88|1487.2|1471.2|1486.5|1470.5|4
1640103560000|2021-12-21 16:19:20|1487.3|1471.3|1487|1471|1487.3|1471.3|1487|1471|3
1640103570000|2021-12-21 16:19:30|1487.1|1471.1|1487|1471|1487.1|1471.1|1487|1471|2
1640103580000|2021-12-21 16:19:40|1487.4|1471.4|1487.4|1471.4|1487.4|1471.4|1487.4|1471.4|1
1640103590000|2021-12-21 16:19:50|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1
1640103600000|2021-12-21 16:20:00|1487.5|1471.5|1487.47|1471.47|1487.5|1471.5|1487.47|1471.47|2
1640103620000|2021-12-21 16:20:20|1487.42|1471.42|1487.45|1471.45|1487.45|1471.45|1487.42|1471.42|2
1640103630000|2021-12-21 16:20:30|1487.49|1471.49|1487.5|1471.5|1487.63|1471.63|1487.49|1471.49|3
1640103640000|2021-12-21 16:20:40|1487.47|1471.47|1487.47|1471.47|1487.5|1471.5|1487.47|1471.47|3
1640103650000|2021-12-21 16:20:50|1487.5|1471.5|1487.5|1471.5|1487.69|1471.69|1487.5|1471.5|5
1640103670000|2021-12-21 16:21:10|1487.23|1471.23|1486.98|1470.98|1487.23|1471.23|1486.9|1470.9|3
1640103680000|2021-12-21 16:21:20|1486.73|1470.73|1487.18|1471.18|1487.18|1471.18|1486.73|1470.73|10
1640103690000|2021-12-21 16:21:30|1487|1471|1486.55|1470.55|1487|1471|1486.55|1470.55|3
1640103700000|2021-12-21 16:21:40|1487|1471|1487|1471|1487|1471|1487|1471|1
1640103710000|2021-12-21 16:21:50|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640103740000|2021-12-21 16:22:20|1486.79|1470.79|1486.79|1470.79|1486.79|1470.79|1486.5|1470.5|3
1640103750000|2021-12-21 16:22:30|1486.5|1470.5|1486.5|1470.5|1486.79|1470.79|1486.5|1470.5|5
1640103830000|2021-12-21 16:23:50|1486.39|1470.39|1484.5|1468.5|1486.39|1470.39|1484.07|1468.07|10
1640103840000|2021-12-21 16:24:00|1484|1468|1484.5|1468.5|1484.5|1468.5|1484|1468|2
1640103880000|2021-12-21 16:24:40|1484.9|1468.9|1484.9|1468.9|1484.9|1468.9|1484.9|1468.9|1
1640103900000|2021-12-21 16:25:00|1485.4|1469.4|1485.9|1469.9|1485.9|1469.9|1485.21|1469.21|7
1640103910000|2021-12-21 16:25:10|1486|1470|1486.4|1470.4|1486.4|1470.4|1485.5|1469.5|9
1640103930000|2021-12-21 16:25:30|1486.3|1470.3|1486.3|1470.3|1486.3|1470.3|1486.3|1470.3|1
1640103940000|2021-12-21 16:25:40|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640103980000|2021-12-21 16:26:20|1486|1470|1486|1470|1486|1470|1486|1470|1
1640103990000|2021-12-21 16:26:30|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640104020000|2021-12-21 16:27:00|1485.25|1469.25|1485.25|1469.25|1485.25|1469.25|1485.25|1469.25|1
1640104040000|2021-12-21 16:27:20|1485.15|1469.15|1484.75|1468.75|1485.15|1469.15|1484.75|1468.75|2
1640104050000|2021-12-21 16:27:30|1485.15|1469.15|1485.3|1469.3|1485.3|1469.3|1485.15|1469.15|4
1640104060000|2021-12-21 16:27:40|1485|1469|1485.19|1469.19|1485.19|1469.19|1485|1469|2
1640104070000|2021-12-21 16:27:50|1484.6|1468.6|1484.6|1468.6|1484.6|1468.6|1484.6|1468.6|1
1640104110000|2021-12-21 16:28:30|1485|1469|1485.69|1469.69|1485.69|1469.69|1485|1469|5
1640104120000|2021-12-21 16:28:40|1485.71|1469.71|1486.45|1470.45|1486.45|1470.45|1485.71|1469.71|4
1640104130000|2021-12-21 16:28:50|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640104140000|2021-12-21 16:29:00|1486.45|1470.45|1486.45|1470.45|1486.5|1470.5|1486.45|1470.45|3
1640104150000|2021-12-21 16:29:10|1486.43|1470.43|1486.63|1470.63|1486.63|1470.63|1486.39|1470.39|4
1640104160000|2021-12-21 16:29:20|1487.45|1471.45|1487.45|1471.45|1487.45|1471.45|1487.45|1471.45|1
1640104170000|2021-12-21 16:29:30|1487.35|1471.35|1486.46|1470.46|1487.35|1471.35|1486.46|1470.46|2
1640104180000|2021-12-21 16:29:40|1486.5|1470.5|1486.25|1470.25|1486.5|1470.5|1486.25|1470.25|2
1640104200000|2021-12-21 16:30:00|1486.35|1470.35|1485.5|1469.5|1486.42|1470.42|1485.5|1469.5|4
1640104210000|2021-12-21 16:30:10|1485.9|1469.9|1486.53|1470.53|1486.53|1470.53|1485.9|1469.9|4
1640104220000|2021-12-21 16:30:20|1486.74|1470.74|1486.74|1470.74|1486.74|1470.74|1486.74|1470.74|1
1640104230000|2021-12-21 16:30:30|1487.03|1471.03|1487.45|1471.45|1487.45|1471.45|1487.03|1471.03|2
1640104250000|2021-12-21 16:30:50|1487.33|1471.33|1487.45|1471.45|1487.45|1471.45|1487.33|1471.33|2
1640104260000|2021-12-21 16:31:00|1487.3|1471.3|1487.2|1471.2|1487.3|1471.3|1487.18|1471.18|5
1640104270000|2021-12-21 16:31:10|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1
1640104300000|2021-12-21 16:31:40|1487.5|1471.5|1486.65|1470.65|1487.5|1471.5|1486.65|1470.65|3
1640104310000|2021-12-21 16:31:50|1487|1471|1486.9|1470.9|1487.1|1471.1|1486.9|1470.9|8
1640104320000|2021-12-21 16:32:00|1486.81|1470.81|1486.75|1470.75|1486.81|1470.81|1486.75|1470.75|2
1640104330000|2021-12-21 16:32:10|1486.96|1470.96|1486.96|1470.96|1486.96|1470.96|1486.96|1470.96|1
1640104340000|2021-12-21 16:32:20|1486.88|1470.88|1486.31|1470.31|1486.9|1470.9|1486.31|1470.31|4
1640104350000|2021-12-21 16:32:30|1486.12|1470.12|1486.12|1470.12|1486.12|1470.12|1486.12|1470.12|1
1640104360000|2021-12-21 16:32:40|1486.35|1470.35|1486|1470|1486.35|1470.35|1486|1470|3
1640104370000|2021-12-21 16:32:50|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640104380000|2021-12-21 16:33:00|1485|1469|1484.5|1468.5|1485|1469|1484.5|1468.5|2
1640104390000|2021-12-21 16:33:10|1484.11|1468.11|1484|1468|1484.11|1468.11|1483.93|1467.93|3
1640104400000|2021-12-21 16:33:20|1483.4|1467.4|1483.4|1467.4|1483.4|1467.4|1483.4|1467.4|1
1640104410000|2021-12-21 16:33:30|1483.45|1467.45|1483.45|1467.45|1483.45|1467.45|1483.45|1467.45|1
1640104420000|2021-12-21 16:33:40|1483.48|1467.48|1483.9|1467.9|1483.9|1467.9|1483.48|1467.48|3
1640104430000|2021-12-21 16:33:50|1483.94|1467.94|1484.15|1468.15|1484.15|1468.15|1483.65|1467.65|4
1640104440000|2021-12-21 16:34:00|1484.4|1468.4|1484.4|1468.4|1484.4|1468.4|1484.4|1468.4|1
1640104450000|2021-12-21 16:34:10|1484.14|1468.14|1483.5|1467.5|1484.2|1468.2|1483.5|1467.5|5
1640104500000|2021-12-21 16:35:00|1484.3|1468.3|1484.3|1468.3|1484.3|1468.3|1484.3|1468.3|1
1640104510000|2021-12-21 16:35:10|1484.35|1468.35|1483.25|1467.25|1484.35|1468.35|1483.25|1467.25|5
1640104520000|2021-12-21 16:35:20|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640104540000|2021-12-21 16:35:40|1482.2|1466.2|1481.5|1465.5|1482.2|1466.2|1481.5|1465.5|4
1640104560000|2021-12-21 16:36:00|1481.35|1465.35|1481.35|1465.35|1481.35|1465.35|1481.35|1465.35|1
1640104570000|2021-12-21 16:36:10|1481.5|1465.5|1482.14|1466.14|1482.14|1466.14|1481.5|1465.5|5
1640104580000|2021-12-21 16:36:20|1482.5|1466.5|1482.72|1466.72|1482.72|1466.72|1482.14|1466.14|4
1640104590000|2021-12-21 16:36:30|1483.17|1467.17|1483.5|1467.5|1483.5|1467.5|1483.17|1467.17|4
1640104600000|2021-12-21 16:36:40|1484.07|1468.07|1484.38|1468.38|1484.63|1468.63|1484.07|1468.07|3
1640104610000|2021-12-21 16:36:50|1484.31|1468.31|1484.31|1468.31|1484.31|1468.31|1484.31|1468.31|1
1640104620000|2021-12-21 16:37:00|1484.56|1468.56|1484.5|1468.5|1484.56|1468.56|1484.5|1468.5|2
1640104630000|2021-12-21 16:37:10|1484.58|1468.58|1484.57|1468.57|1484.63|1468.63|1484.57|1468.57|3
1640104640000|2021-12-21 16:37:20|1484.5|1468.5|1484.5|1468.5|1484.63|1468.63|1484.5|1468.5|5
1640104650000|2021-12-21 16:37:30|1484.57|1468.57|1484.57|1468.57|1484.57|1468.57|1484.57|1468.57|1
1640104660000|2021-12-21 16:37:40|1484.5|1468.5|1484.57|1468.57|1484.59|1468.59|1484.5|1468.5|7
1640104670000|2021-12-21 16:37:50|1484.63|1468.63|1484.74|1468.74|1485.08|1469.08|1484.63|1468.63|3
1640104680000|2021-12-21 16:38:00|1485.08|1469.08|1485.08|1469.08|1485.08|1469.08|1485.08|1469.08|1
1640104690000|2021-12-21 16:38:10|1485.45|1469.45|1486|1470|1486|1470|1485.45|1469.45|3
1640104700000|2021-12-21 16:38:20|1486.45|1470.45|1486.4|1470.4|1486.45|1470.45|1486.4|1470.4|2
1640104710000|2021-12-21 16:38:30|1486|1470|1486|1470|1486|1470|1486|1470|1
1640104720000|2021-12-21 16:38:40|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640104790000|2021-12-21 16:39:50|1485.98|1469.98|1486|1470|1486|1470|1485.5|1469.5|7
1640104800000|2021-12-21 16:40:00|1486.4|1470.4|1486.4|1470.4|1486.4|1470.4|1486.4|1470.4|1
1640104810000|2021-12-21 16:40:10|1486.25|1470.25|1486.35|1470.35|1486.35|1470.35|1486.25|1470.25|2
1640104820000|2021-12-21 16:40:20|1486|1470|1485.5|1469.5|1486|1470|1485.5|1469.5|2
1640104830000|2021-12-21 16:40:30|1485|1469|1485|1469|1485|1469|1485|1469|1
1640104860000|2021-12-21 16:41:00|1485.18|1469.18|1486.06|1470.06|1486.06|1470.06|1485.18|1469.18|7
1640104870000|2021-12-21 16:41:10|1486.34|1470.34|1487|1471|1487.05|1471.05|1486.34|1470.34|8
1640104880000|2021-12-21 16:41:20|1487.41|1471.41|1487|1471|1487.5|1471.5|1487|1471|6
1640104890000|2021-12-21 16:41:30|1487.34|1471.34|1487.33|1471.33|1487.34|1471.34|1487|1471|4
1640104900000|2021-12-21 16:41:40|1487|1471|1487|1471|1487.33|1471.33|1487|1471|3
1640104910000|2021-12-21 16:41:50|1487.2|1471.2|1486.55|1470.55|1487.2|1471.2|1486.55|1470.55|4
1640104920000|2021-12-21 16:42:00|1487.05|1471.05|1486.5|1470.5|1487.05|1471.05|1486.5|1470.5|6
1640104940000|2021-12-21 16:42:20|1486.6|1470.6|1486.5|1470.5|1486.6|1470.6|1486.5|1470.5|2
1640104950000|2021-12-21 16:42:30|1486.72|1470.72|1486.72|1470.72|1486.72|1470.72|1486.72|1470.72|1
1640104960000|2021-12-21 16:42:40|1487.26|1471.26|1487|1471|1487.26|1471.26|1487|1471|3
1640104970000|2021-12-21 16:42:50|1487.25|1471.25|1486.9|1470.9|1487.25|1471.25|1486.9|1470.9|4
1640104980000|2021-12-21 16:43:00|1486.5|1470.5|1486.75|1470.75|1487.15|1471.15|1486.5|1470.5|17
1640104990000|2021-12-21 16:43:10|1486.5|1470.5|1486.88|1470.88|1487|1471|1486.5|1470.5|11
1640105000000|2021-12-21 16:43:20|1486.5|1470.5|1486.88|1470.88|1486.88|1470.88|1486.5|1470.5|4
1640105010000|2021-12-21 16:43:30|1486.5|1470.5|1486.88|1470.88|1486.99|1470.99|1486.5|1470.5|4
1640105030000|2021-12-21 16:43:50|1486.96|1470.96|1486.5|1470.5|1486.96|1470.96|1486.5|1470.5|3
1640105040000|2021-12-21 16:44:00|1486.88|1470.88|1486.88|1470.88|1486.88|1470.88|1486.5|1470.5|3
1640105050000|2021-12-21 16:44:10|1486.5|1470.5|1486.5|1470.5|1487.25|1471.25|1486.5|1470.5|10
1640105060000|2021-12-21 16:44:20|1486.75|1470.75|1486.5|1470.5|1486.75|1470.75|1486.5|1470.5|2
1640105100000|2021-12-21 16:45:00|1486.75|1470.75|1486.75|1470.75|1486.75|1470.75|1486.75|1470.75|1
1640105110000|2021-12-21 16:45:10|1487.19|1471.19|1487.24|1471.24|1487.24|1471.24|1487.16|1471.16|4
1640105120000|2021-12-21 16:45:20|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640105130000|2021-12-21 16:45:30|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1487.3|1471.3|1
1640105160000|2021-12-21 16:46:00|1487.35|1471.35|1487|1471|1487.35|1471.35|1486.7|1470.7|4
1640105170000|2021-12-21 16:46:10|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640105220000|2021-12-21 16:47:00|1486|1470|1485.75|1469.75|1486|1470|1485.5|1469.5|6
1640105230000|2021-12-21 16:47:10|1485.5|1469.5|1485.5|1469.5|1485.79|1469.79|1485.5|1469.5|11
1640105240000|2021-12-21 16:47:20|1485.79|1469.79|1485.5|1469.5|1485.79|1469.79|1485.5|1469.5|2
1640105260000|2021-12-21 16:47:40|1485|1469|1484.75|1468.75|1485|1469|1484.75|1468.75|2
1640105270000|2021-12-21 16:47:50|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640105300000|2021-12-21 16:48:20|1484.75|1468.75|1484.75|1468.75|1484.75|1468.75|1484.5|1468.5|3
1640105310000|2021-12-21 16:48:30|1484.5|1468.5|1484.75|1468.75|1484.75|1468.75|1484.5|1468.5|2
1640105320000|2021-12-21 16:48:40|1484.5|1468.5|1484.75|1468.75|1484.75|1468.75|1484.5|1468.5|2
1640105330000|2021-12-21 16:48:50|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640105340000|2021-12-21 16:49:00|1484.75|1468.75|1484.5|1468.5|1485|1469|1484.5|1468.5|6
1640105360000|2021-12-21 16:49:20|1484|1468|1483.5|1467.5|1484|1468|1483.5|1467.5|2
1640105370000|2021-12-21 16:49:30|1483.69|1467.69|1484.18|1468.18|1484.2|1468.2|1483.69|1467.69|3
1640105390000|2021-12-21 16:49:50|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1640105400000|2021-12-21 16:50:00|1484.25|1468.25|1484.25|1468.25|1484.25|1468.25|1484.25|1468.25|1
1640105410000|2021-12-21 16:50:10|1484.5|1468.5|1484.9|1468.9|1485|1469|1484.3|1468.3|9
1640105420000|2021-12-21 16:50:20|1484.5|1468.5|1484.5|1468.5|1484.9|1468.9|1484.5|1468.5|5
1640105430000|2021-12-21 16:50:30|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1640105440000|2021-12-21 16:50:40|1484.13|1468.13|1484.13|1468.13|1484.13|1468.13|1484.13|1468.13|1
1640105460000|2021-12-21 16:51:00|1484.26|1468.26|1484.13|1468.13|1484.35|1468.35|1484.13|1468.13|3
1640105470000|2021-12-21 16:51:10|1484.5|1468.5|1484.75|1468.75|1484.75|1468.75|1484.5|1468.5|6
1640105480000|2021-12-21 16:51:20|1484.5|1468.5|1484.5|1468.5|1484.88|1468.88|1484.5|1468.5|8
1640105490000|2021-12-21 16:51:30|1484.88|1468.88|1485|1469|1485|1469|1484.5|1468.5|5
1640105500000|2021-12-21 16:51:40|1484.79|1468.79|1485|1469|1485|1469|1484.79|1468.79|6
1640105510000|2021-12-21 16:51:50|1484.79|1468.79|1484.5|1468.5|1485|1469|1484.5|1468.5|4
1640105520000|2021-12-21 16:52:00|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1640105530000|2021-12-21 16:52:10|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640105550000|2021-12-21 16:52:30|1485.25|1469.25|1485.41|1469.41|1485.41|1469.41|1485.25|1469.25|2
1640105560000|2021-12-21 16:52:40|1485.57|1469.57|1485.66|1469.66|1485.74|1469.74|1485.46|1469.46|16
1640105570000|2021-12-21 16:52:50|1485.59|1469.59|1485.5|1469.5|1485.66|1469.66|1485.5|1469.5|8
1640105580000|2021-12-21 16:53:00|1485.59|1469.59|1485.59|1469.59|1485.59|1469.59|1485.59|1469.59|1
1640105590000|2021-12-21 16:53:10|1485.53|1469.53|1485.25|1469.25|1485.53|1469.53|1485.25|1469.25|3
1640105600000|2021-12-21 16:53:20|1485.32|1469.32|1485.57|1469.57|1485.57|1469.57|1485.32|1469.32|6
1640105610000|2021-12-21 16:53:30|1485.5|1469.5|1485.5|1469.5|1485.57|1469.57|1485.5|1469.5|5
1640105620000|2021-12-21 16:53:40|1485.57|1469.57|1485.66|1469.66|1486.01|1470.01|1485.57|1469.57|5
1640105630000|2021-12-21 16:53:50|1485.7|1469.7|1486.5|1470.5|1486.5|1470.5|1485.7|1469.7|3
1640105640000|2021-12-21 16:54:00|1486.2|1470.2|1486.2|1470.2|1486.2|1470.2|1486.2|1470.2|1
1640105650000|2021-12-21 16:54:10|1486.1|1470.1|1485.8|1469.8|1486.1|1470.1|1485.8|1469.8|4
1640105660000|2021-12-21 16:54:20|1485.93|1469.93|1485.99|1469.99|1485.99|1469.99|1485.75|1469.75|16
1640105670000|2021-12-21 16:54:30|1485.93|1469.93|1485.7|1469.7|1485.99|1469.99|1485.7|1469.7|4
1640105680000|2021-12-21 16:54:40|1485.83|1469.83|1485.99|1469.99|1486.06|1470.06|1485.83|1469.83|7
1640105690000|2021-12-21 16:54:50|1485.65|1469.65|1485.65|1469.65|1485.65|1469.65|1485.65|1469.65|1
1640105700000|2021-12-21 16:55:00|1485.74|1469.74|1485.5|1469.5|1485.74|1469.74|1485.5|1469.5|3
1640105710000|2021-12-21 16:55:10|1485.1|1469.1|1485.5|1469.5|1485.5|1469.5|1485.1|1469.1|3
1640105730000|2021-12-21 16:55:30|1485|1469|1485|1469|1485|1469|1485|1469|1
1640105740000|2021-12-21 16:55:40|1485.1|1469.1|1485|1469|1485.13|1469.13|1485|1469|6
1640105750000|2021-12-21 16:55:50|1484.5|1468.5|1484.5|1468.5|1485|1469|1484.5|1468.5|6
1640105760000|2021-12-21 16:56:00|1484.75|1468.75|1484.5|1468.5|1484.75|1468.75|1484.5|1468.5|6
1640105800000|2021-12-21 16:56:40|1484.55|1468.55|1484.75|1468.75|1484.75|1468.75|1484.5|1468.5|3
1640105810000|2021-12-21 16:56:50|1484.5|1468.5|1484.75|1468.75|1484.75|1468.75|1484.5|1468.5|2
1640105820000|2021-12-21 16:57:00|1484.5|1468.5|1484.5|1468.5|1484.75|1468.75|1484.5|1468.5|3
1640105860000|2021-12-21 16:57:40|1484.19|1468.19|1484|1468|1484.5|1468.5|1484|1468|4
1640105880000|2021-12-21 16:58:00|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640105890000|2021-12-21 16:58:10|1483|1467|1483|1467|1483|1467|1483|1467|1
1640105920000|2021-12-21 16:58:40|1482.5|1466.5|1482.9|1466.9|1482.9|1466.9|1482.5|1466.5|4
1640105930000|2021-12-21 16:58:50|1483|1467|1482.5|1466.5|1483|1467|1482.5|1466.5|4
1640105980000|2021-12-21 16:59:40|1482.75|1466.75|1483|1467|1483.18|1467.18|1482.5|1466.5|6
1640105990000|2021-12-21 16:59:50|1483.45|1467.45|1483.45|1467.45|1483.45|1467.45|1483.45|1467.45|1
1640106000000|2021-12-21 17:00:00|1483.4|1467.4|1483.4|1467.4|1483.4|1467.4|1483.4|1467.4|1
1640106010000|2021-12-21 17:00:10|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640106020000|2021-12-21 17:00:20|1483.31|1467.31|1482.5|1466.5|1483.31|1467.31|1482.5|1466.5|4
1640106030000|2021-12-21 17:00:30|1482.18|1466.18|1482.72|1466.72|1482.72|1466.72|1482.18|1466.18|3
1640106040000|2021-12-21 17:00:40|1482.5|1466.5|1482.13|1466.13|1482.72|1466.72|1482.13|1466.13|4
1640106050000|2021-12-21 17:00:50|1482.5|1466.5|1482.72|1466.72|1482.72|1466.72|1482.5|1466.5|2
1640106060000|2021-12-21 17:01:00|1482.5|1466.5|1482.75|1466.75|1483.15|1467.15|1482.5|1466.5|6
1640106070000|2021-12-21 17:01:10|1482.79|1466.79|1483.5|1467.5|1483.5|1467.5|1482.79|1466.79|3
1640106080000|2021-12-21 17:01:20|1483.47|1467.47|1483.47|1467.47|1483.47|1467.47|1483.43|1467.43|3
1640106090000|2021-12-21 17:01:30|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1484.45|1468.45|1
1640106100000|2021-12-21 17:01:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640106110000|2021-12-21 17:01:50|1484.31|1468.31|1484.5|1468.5|1484.5|1468.5|1484.1|1468.1|6
1640106120000|2021-12-21 17:02:00|1484.4|1468.4|1484|1468|1484.4|1468.4|1484|1468|2
1640106130000|2021-12-21 17:02:10|1483.5|1467.5|1483|1467|1483.5|1467.5|1482.55|1466.55|6
1640106150000|2021-12-21 17:02:30|1482.75|1466.75|1483|1467|1483|1467|1482.5|1466.5|3
1640106160000|2021-12-21 17:02:40|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640106180000|2021-12-21 17:03:00|1483.75|1467.75|1483.75|1467.75|1484|1468|1483.5|1467.5|5
1640106200000|2021-12-21 17:03:20|1483.83|1467.83|1484.45|1468.45|1484.45|1468.45|1483.83|1467.83|3
1640106210000|2021-12-21 17:03:30|1484.42|1468.42|1484.5|1468.5|1484.5|1468.5|1484.1|1468.1|3
1640106220000|2021-12-21 17:03:40|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640106230000|2021-12-21 17:03:50|1483.72|1467.72|1484.5|1468.5|1484.5|1468.5|1483.72|1467.72|5
1640106240000|2021-12-21 17:04:00|1484.55|1468.55|1484.55|1468.55|1484.55|1468.55|1484.55|1468.55|1
1640106270000|2021-12-21 17:04:30|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640106300000|2021-12-21 17:05:00|1484.6|1468.6|1484.45|1468.45|1484.6|1468.6|1484.2|1468.2|5
1640106320000|2021-12-21 17:05:20|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640106330000|2021-12-21 17:05:30|1484.44|1468.44|1484.44|1468.44|1484.44|1468.44|1484.44|1468.44|1
1640106340000|2021-12-21 17:05:40|1484.5|1468.5|1484|1468|1484.5|1468.5|1484|1468|2
1640106410000|2021-12-21 17:06:50|1484.3|1468.3|1484.5|1468.5|1484.6|1468.6|1484.3|1468.3|3
1640106420000|2021-12-21 17:07:00|1484|1468|1483.95|1467.95|1484|1468|1483.95|1467.95|2
1640106450000|2021-12-21 17:07:30|1484.05|1468.05|1484.5|1468.5|1484.5|1468.5|1484.05|1468.05|2
1640106480000|2021-12-21 17:08:00|1484.3|1468.3|1484|1468|1484.5|1468.5|1484|1468|4
1640106500000|2021-12-21 17:08:20|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640106530000|2021-12-21 17:08:50|1483.85|1467.85|1484.1|1468.1|1484.1|1468.1|1483.5|1467.5|4
1640106600000|2021-12-21 17:10:00|1483.7|1467.7|1483.8|1467.8|1483.8|1467.8|1483.7|1467.7|2
1640106630000|2021-12-21 17:10:30|1483.7|1467.7|1483.54|1467.54|1483.7|1467.7|1483.54|1467.54|2
1640106670000|2021-12-21 17:11:10|1484.06|1468.06|1484.53|1468.53|1484.53|1468.53|1484.06|1468.06|4
1640106680000|2021-12-21 17:11:20|1484.5|1468.5|1484.53|1468.53|1484.53|1468.53|1484.5|1468.5|6
1640106690000|2021-12-21 17:11:30|1484.66|1468.66|1484.66|1468.66|1484.66|1468.66|1484.66|1468.66|1
1640106700000|2021-12-21 17:11:40|1485.1|1469.1|1484.83|1468.83|1485.1|1469.1|1484.83|1468.83|2
1640106710000|2021-12-21 17:11:50|1485.21|1469.21|1486.45|1470.45|1486.45|1470.45|1485.21|1469.21|3
1640106720000|2021-12-21 17:12:00|1486|1470|1486.4|1470.4|1486.4|1470.4|1485.95|1469.95|4
1640106730000|2021-12-21 17:12:10|1486.39|1470.39|1486.39|1470.39|1486.39|1470.39|1486.39|1470.39|1
1640106740000|2021-12-21 17:12:20|1486.5|1470.5|1487|1471|1487|1471|1486.5|1470.5|4
1640106750000|2021-12-21 17:12:30|1486.79|1470.79|1486.35|1470.35|1487.39|1471.39|1486.35|1470.35|5
1640106760000|2021-12-21 17:12:40|1486.55|1470.55|1486.42|1470.42|1486.55|1470.55|1485.8|1469.8|7
1640106770000|2021-12-21 17:12:50|1486|1470|1486|1470|1486|1470|1486|1470|1
1640106780000|2021-12-21 17:13:00|1485.5|1469.5|1484.5|1468.5|1485.5|1469.5|1484.5|1468.5|3
1640106790000|2021-12-21 17:13:10|1484.44|1468.44|1484.44|1468.44|1484.44|1468.44|1484.44|1468.44|1
1640106800000|2021-12-21 17:13:20|1484.5|1468.5|1485.22|1469.22|1485.5|1469.5|1484.5|1468.5|9
1640106810000|2021-12-21 17:13:30|1485|1469|1485.28|1469.28|1485.28|1469.28|1485|1469|3
1640106820000|2021-12-21 17:13:40|1485.38|1469.38|1485.5|1469.5|1485.71|1469.71|1485.38|1469.38|7
1640106840000|2021-12-21 17:14:00|1485|1469|1485|1469|1485|1469|1485|1469|1
1640106850000|2021-12-21 17:14:10|1484.65|1468.65|1485.5|1469.5|1485.5|1469.5|1484.65|1468.65|4
1640106860000|2021-12-21 17:14:20|1485.25|1469.25|1485.5|1469.5|1485.5|1469.5|1485|1469|6
1640106870000|2021-12-21 17:14:30|1485.37|1469.37|1485.5|1469.5|1485.5|1469.5|1484.9|1468.9|8
1640106900000|2021-12-21 17:15:00|1484.65|1468.65|1484.65|1468.65|1484.65|1468.65|1484.65|1468.65|1
1640106910000|2021-12-21 17:15:10|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.21|1468.21|4
1640106930000|2021-12-21 17:15:30|1485|1469|1485.16|1469.16|1485.16|1469.16|1485|1469|2
1640106940000|2021-12-21 17:15:40|1485.17|1469.17|1486.5|1470.5|1486.5|1470.5|1485.17|1469.17|8
1640106960000|2021-12-21 17:16:00|1486.11|1470.11|1487.56|1471.56|1487.76|1471.76|1486.11|1470.11|14
1640106970000|2021-12-21 17:16:10|1487.67|1471.67|1488.2|1472.2|1488.2|1472.2|1487.67|1471.67|5
1640106980000|2021-12-21 17:16:20|1487.5|1471.5|1487.56|1471.56|1487.56|1471.56|1487.5|1471.5|3
1640106990000|2021-12-21 17:16:30|1487.54|1471.54|1487.5|1471.5|1487.56|1471.56|1487.5|1471.5|6
1640107020000|2021-12-21 17:17:00|1487.32|1471.32|1486.73|1470.73|1487.32|1471.32|1486.73|1470.73|2
1640107030000|2021-12-21 17:17:10|1486.63|1470.63|1486.63|1470.63|1486.63|1470.63|1486.63|1470.63|1
1640107050000|2021-12-21 17:17:30|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640107070000|2021-12-21 17:17:50|1486.1|1470.1|1486.2|1470.2|1486.5|1470.5|1486.1|1470.1|3
1640107080000|2021-12-21 17:18:00|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.44|1470.44|3
1640107090000|2021-12-21 17:18:10|1486.25|1470.25|1486.45|1470.45|1486.45|1470.45|1486.25|1470.25|2
1640107100000|2021-12-21 17:18:20|1486|1470|1486|1470|1486|1470|1486|1470|1
1640107110000|2021-12-21 17:18:30|1485.5|1469.5|1485.36|1469.36|1485.5|1469.5|1485.36|1469.36|3
1640107120000|2021-12-21 17:18:40|1484.86|1468.86|1484.86|1468.86|1485.36|1469.36|1484.86|1468.86|6
1640107130000|2021-12-21 17:18:50|1484.7|1468.7|1484.7|1468.7|1484.7|1468.7|1484.7|1468.7|1
1640107140000|2021-12-21 17:19:00|1484.86|1468.86|1485.36|1469.36|1485.36|1469.36|1484.86|1468.86|5
1640107150000|2021-12-21 17:19:10|1485|1469|1485|1469|1485|1469|1485|1469|1
1640107160000|2021-12-21 17:19:20|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640107200000|2021-12-21 17:20:00|1484.42|1468.42|1484.5|1468.5|1484.5|1468.5|1484.24|1468.24|4
1640107210000|2021-12-21 17:20:10|1484.41|1468.41|1484.5|1468.5|1484.5|1468.5|1484.05|1468.05|5
1640107220000|2021-12-21 17:20:20|1484|1468|1483.9|1467.9|1484|1468|1483.5|1467.5|4
1640107230000|2021-12-21 17:20:30|1484|1468|1483.65|1467.65|1484|1468|1483.5|1467.5|4
1640107240000|2021-12-21 17:20:40|1483.5|1467.5|1483.24|1467.24|1483.5|1467.5|1482.84|1466.84|3
1640107250000|2021-12-21 17:20:50|1482.5|1466.5|1482.9|1466.9|1482.9|1466.9|1482.5|1466.5|2
1640107260000|2021-12-21 17:21:00|1482.5|1466.5|1482.9|1466.9|1483|1467|1482.5|1466.5|6
1640107270000|2021-12-21 17:21:10|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640107290000|2021-12-21 17:21:30|1482.72|1466.72|1482.5|1466.5|1482.75|1466.75|1482.5|1466.5|3
1640107300000|2021-12-21 17:21:40|1483|1467|1483|1467|1483|1467|1483|1467|1
1640107320000|2021-12-21 17:22:00|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1
1640107360000|2021-12-21 17:22:40|1483.1|1467.1|1483.05|1467.05|1483.1|1467.1|1482.99|1466.99|3
1640107370000|2021-12-21 17:22:50|1482.99|1466.99|1482.55|1466.55|1482.99|1466.99|1482.55|1466.55|2
1640107380000|2021-12-21 17:23:00|1482.68|1466.68|1482.55|1466.55|1482.68|1466.68|1482.55|1466.55|2
1640107410000|2021-12-21 17:23:30|1482.68|1466.68|1482.99|1466.99|1482.99|1466.99|1482.68|1466.68|2
1640107430000|2021-12-21 17:23:50|1483.24|1467.24|1483.36|1467.36|1483.36|1467.36|1483.1|1467.1|3
1640107460000|2021-12-21 17:24:20|1483.43|1467.43|1483.36|1467.36|1483.46|1467.46|1483.36|1467.36|10
1640107470000|2021-12-21 17:24:30|1483.43|1467.43|1483.43|1467.43|1483.43|1467.43|1483.36|1467.36|3
1640107480000|2021-12-21 17:24:40|1483.46|1467.46|1483.21|1467.21|1483.46|1467.46|1483.21|1467.21|4
1640107500000|2021-12-21 17:25:00|1482.65|1466.65|1482.65|1466.65|1483.15|1467.15|1482.65|1466.65|4
1640107510000|2021-12-21 17:25:10|1482.63|1466.63|1482.63|1466.63|1482.63|1466.63|1482.26|1466.26|5
1640107530000|2021-12-21 17:25:30|1482.43|1466.43|1482.45|1466.45|1482.45|1466.45|1482.43|1466.43|2
1640107540000|2021-12-21 17:25:40|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1
1640107560000|2021-12-21 17:26:00|1482.31|1466.31|1482.31|1466.31|1482.31|1466.31|1482.31|1466.31|1
1640107570000|2021-12-21 17:26:10|1482.55|1466.55|1482.55|1466.55|1482.55|1466.55|1482.55|1466.55|1
1640107600000|2021-12-21 17:26:40|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640107630000|2021-12-21 17:27:10|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1482.35|1466.35|1
1640107640000|2021-12-21 17:27:20|1482.3|1466.3|1482.3|1466.3|1482.3|1466.3|1482.3|1466.3|1
1640107660000|2021-12-21 17:27:40|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1
1640107690000|2021-12-21 17:28:10|1482.5|1466.5|1482.45|1466.45|1482.5|1466.5|1482.45|1466.45|2
1640107700000|2021-12-21 17:28:20|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640107770000|2021-12-21 17:29:30|1482.73|1466.73|1482.73|1466.73|1482.73|1466.73|1482.73|1466.73|1
1640107780000|2021-12-21 17:29:40|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640107790000|2021-12-21 17:29:50|1482.38|1466.38|1481.5|1465.5|1482.38|1466.38|1481.5|1465.5|3
1640107800000|2021-12-21 17:30:00|1480.85|1464.85|1481.42|1465.42|1481.5|1465.5|1480.85|1464.85|3
1640107810000|2021-12-21 17:30:10|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640107820000|2021-12-21 17:30:20|1481.45|1465.45|1481.37|1465.37|1481.45|1465.45|1481.37|1465.37|2
1640107830000|2021-12-21 17:30:30|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640107880000|2021-12-21 17:31:20|1481.39|1465.39|1481.5|1465.5|1481.5|1465.5|1481.39|1465.39|3
1640107900000|2021-12-21 17:31:40|1481.31|1465.31|1481.31|1465.31|1481.31|1465.31|1481.31|1465.31|1
1640107910000|2021-12-21 17:31:50|1481.4|1465.4|1481.4|1465.4|1481.4|1465.4|1481.4|1465.4|1
1640107920000|2021-12-21 17:32:00|1481.44|1465.44|1481.5|1465.5|1481.5|1465.5|1481.44|1465.44|2
1640107980000|2021-12-21 17:33:00|1481.62|1465.62|1482.35|1466.35|1482.48|1466.48|1481.62|1465.62|6
1640107990000|2021-12-21 17:33:10|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640108000000|2021-12-21 17:33:20|1482.38|1466.38|1482.5|1466.5|1482.5|1466.5|1482.13|1466.13|4
1640108030000|2021-12-21 17:33:50|1482|1466|1482|1466|1482|1466|1481.55|1465.55|3
1640108040000|2021-12-21 17:34:00|1481.75|1465.75|1482|1466|1482|1466|1481.5|1465.5|5
1640108050000|2021-12-21 17:34:10|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1
1640108060000|2021-12-21 17:34:20|1481.95|1465.95|1481.5|1465.5|1481.95|1465.95|1481.5|1465.5|2
1640108070000|2021-12-21 17:34:30|1481.35|1465.35|1481.27|1465.27|1481.35|1465.35|1481.27|1465.27|2
1640108090000|2021-12-21 17:34:50|1481.01|1465.01|1481|1465|1481.01|1465.01|1481|1465|2
1640108100000|2021-12-21 17:35:00|1481.02|1465.02|1481.5|1465.5|1481.5|1465.5|1480.62|1464.62|3
1640108110000|2021-12-21 17:35:10|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1
1640108130000|2021-12-21 17:35:30|1481.2|1465.2|1481.2|1465.2|1481.2|1465.2|1481.2|1465.2|1
1640108140000|2021-12-21 17:35:40|1481.17|1465.17|1481.17|1465.17|1481.17|1465.17|1481.17|1465.17|1
1640108160000|2021-12-21 17:36:00|1481.24|1465.24|1481.24|1465.24|1481.24|1465.24|1481.24|1465.24|1
1640108170000|2021-12-21 17:36:10|1480.69|1464.69|1480.72|1464.72|1480.72|1464.72|1480.69|1464.69|2
1640108180000|2021-12-21 17:36:20|1481.01|1465.01|1481.41|1465.41|1481.41|1465.41|1481.01|1465.01|3
1640108190000|2021-12-21 17:36:30|1481.3|1465.3|1481.88|1465.88|1482.15|1466.15|1481.3|1465.3|6
1640108200000|2021-12-21 17:36:40|1482.23|1466.23|1482.94|1466.94|1482.94|1466.94|1482.23|1466.23|4
1640108210000|2021-12-21 17:36:50|1483.16|1467.16|1483.17|1467.17|1483.35|1467.35|1483.16|1467.16|4
1640108220000|2021-12-21 17:37:00|1483.4|1467.4|1483.4|1467.4|1483.4|1467.4|1483.4|1467.4|1
1640108230000|2021-12-21 17:37:10|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640108240000|2021-12-21 17:37:20|1483.69|1467.69|1483.12|1467.12|1483.69|1467.69|1483.12|1467.12|4
1640108250000|2021-12-21 17:37:30|1483.29|1467.29|1483.69|1467.69|1484|1468|1483.29|1467.29|3
1640108260000|2021-12-21 17:37:40|1484.25|1468.25|1483.75|1467.75|1484.25|1468.25|1483.75|1467.75|3
1640108270000|2021-12-21 17:37:50|1483.5|1467.5|1483.45|1467.45|1483.5|1467.5|1483.45|1467.45|2
1640108280000|2021-12-21 17:38:00|1482.97|1466.97|1482.94|1466.94|1483.15|1467.15|1482.94|1466.94|3
1640108290000|2021-12-21 17:38:10|1483.15|1467.15|1483.15|1467.15|1483.15|1467.15|1483.15|1467.15|1
1640108300000|2021-12-21 17:38:20|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1
1640108310000|2021-12-21 17:38:30|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1483.5|1467.5|1
1640108320000|2021-12-21 17:38:40|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1
1640108330000|2021-12-21 17:38:50|1483.5|1467.5|1483.69|1467.69|1483.95|1467.95|1483.45|1467.45|4
1640108340000|2021-12-21 17:39:00|1483.72|1467.72|1484.15|1468.15|1484.15|1468.15|1483.69|1467.69|4
1640108360000|2021-12-21 17:39:20|1484.1|1468.1|1483.82|1467.82|1484.1|1468.1|1483.82|1467.82|2
1640108370000|2021-12-21 17:39:30|1483.6|1467.6|1484.46|1468.46|1484.5|1468.5|1483.6|1467.6|4
1640108380000|2021-12-21 17:39:40|1484.72|1468.72|1484.72|1468.72|1484.72|1468.72|1484.72|1468.72|1
1640108390000|2021-12-21 17:39:50|1484.79|1468.79|1485|1469|1485.3|1469.3|1484.79|1468.79|5
1640108410000|2021-12-21 17:40:10|1484.9|1468.9|1484.5|1468.5|1484.9|1468.9|1484.5|1468.5|2
1640108420000|2021-12-21 17:40:20|1484.25|1468.25|1483.5|1467.5|1484.25|1468.25|1483.21|1467.21|5
1640108440000|2021-12-21 17:40:40|1483|1467|1482.79|1466.79|1483.1|1467.1|1482.5|1466.5|6
1640108450000|2021-12-21 17:40:50|1483.2|1467.2|1484.11|1468.11|1484.11|1468.11|1483.2|1467.2|8
1640108460000|2021-12-21 17:41:00|1483.75|1467.75|1483.89|1467.89|1484.11|1468.11|1483.75|1467.75|3
1640108470000|2021-12-21 17:41:10|1483.79|1467.79|1483.5|1467.5|1483.79|1467.79|1483.33|1467.33|4
1640108480000|2021-12-21 17:41:20|1483.25|1467.25|1482.5|1466.5|1483.25|1467.25|1482.5|1466.5|3
1640108490000|2021-12-21 17:41:30|1482.44|1466.44|1482.44|1466.44|1482.44|1466.44|1482.44|1466.44|1
1640108500000|2021-12-21 17:41:40|1482.41|1466.41|1482.69|1466.69|1482.69|1466.69|1482.41|1466.41|3
1640108510000|2021-12-21 17:41:50|1482.99|1466.99|1483.3|1467.3|1483.3|1467.3|1482.99|1466.99|2
1640108540000|2021-12-21 17:42:20|1483.21|1467.21|1483.1|1467.1|1483.21|1467.21|1482.89|1466.89|6
1640108550000|2021-12-21 17:42:30|1482.89|1466.89|1483.1|1467.1|1483.1|1467.1|1482.89|1466.89|2
1640108560000|2021-12-21 17:42:40|1483.2|1467.2|1483.2|1467.2|1483.2|1467.2|1483.2|1467.2|1
1640108580000|2021-12-21 17:43:00|1483.02|1467.02|1483.02|1467.02|1483.1|1467.1|1483.02|1467.02|3
1640108590000|2021-12-21 17:43:10|1483.25|1467.25|1483.05|1467.05|1483.25|1467.25|1483.05|1467.05|2
1640108610000|2021-12-21 17:43:30|1483.17|1467.17|1483.17|1467.17|1483.17|1467.17|1483.17|1467.17|1
1640108620000|2021-12-21 17:43:40|1483.15|1467.15|1482.8|1466.8|1483.15|1467.15|1482.55|1466.55|7
1640108630000|2021-12-21 17:43:50|1482.83|1466.83|1482.83|1466.83|1482.83|1466.83|1482.83|1466.83|1
1640108640000|2021-12-21 17:44:00|1482.55|1466.55|1483.12|1467.12|1483.2|1467.2|1482.55|1466.55|4
1640108650000|2021-12-21 17:44:10|1483.07|1467.07|1482.55|1466.55|1483.15|1467.15|1482.55|1466.55|3
1640108670000|2021-12-21 17:44:30|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640108700000|2021-12-21 17:45:00|1482|1466|1482|1466|1482|1466|1482|1466|1
1640108710000|2021-12-21 17:45:10|1481.5|1465.5|1481|1465|1481.5|1465.5|1481|1465|2
1640108720000|2021-12-21 17:45:20|1480.6|1464.6|1480.6|1464.6|1480.6|1464.6|1480.6|1464.6|1
1640108730000|2021-12-21 17:45:30|1481|1465|1481.03|1465.03|1481.03|1465.03|1481|1465|3
1640108740000|2021-12-21 17:45:40|1480.62|1464.62|1480.62|1464.62|1480.62|1464.62|1480.62|1464.62|1
1640108750000|2021-12-21 17:45:50|1481.12|1465.12|1480.87|1464.87|1481.12|1465.12|1480.87|1464.87|2
1640108760000|2021-12-21 17:46:00|1480.62|1464.62|1480.61|1464.61|1481.15|1465.15|1480.61|1464.61|11
1640108780000|2021-12-21 17:46:20|1481.01|1465.01|1480.61|1464.61|1481.01|1465.01|1480.61|1464.61|2
1640108830000|2021-12-21 17:47:10|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1640108840000|2021-12-21 17:47:20|1480.3|1464.3|1480.25|1464.25|1480.3|1464.3|1479.75|1463.75|3
1640108850000|2021-12-21 17:47:30|1480.41|1464.41|1480.49|1464.49|1480.49|1464.49|1480.3|1464.3|3
1640108860000|2021-12-21 17:47:40|1480.55|1464.55|1480.3|1464.3|1480.55|1464.55|1480.3|1464.3|3
1640108870000|2021-12-21 17:47:50|1480.52|1464.52|1480.3|1464.3|1480.8|1464.8|1480.3|1464.3|4
1640108880000|2021-12-21 17:48:00|1480.59|1464.59|1480.8|1464.8|1480.8|1464.8|1480.59|1464.59|2
1640108890000|2021-12-21 17:48:10|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1481.45|1465.45|1
1640108940000|2021-12-21 17:49:00|1481.3|1465.3|1481.3|1465.3|1481.3|1465.3|1481.3|1465.3|1
1640109000000|2021-12-21 17:50:00|1480.8|1464.8|1480.2|1464.2|1480.8|1464.8|1480.2|1464.2|3
1640109030000|2021-12-21 17:50:30|1480|1464|1480|1464|1480|1464|1480|1464|1
1640109050000|2021-12-21 17:50:50|1479.65|1463.65|1480.15|1464.15|1480.15|1464.15|1479.65|1463.65|2
1640109060000|2021-12-21 17:51:00|1479.96|1463.96|1480.25|1464.25|1480.25|1464.25|1479.96|1463.96|2
1640109120000|2021-12-21 17:52:00|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1640109150000|2021-12-21 17:52:30|1480.75|1464.75|1480.75|1464.75|1480.75|1464.75|1480.75|1464.75|1
1640109160000|2021-12-21 17:52:40|1480.5|1464.5|1481|1465|1481|1465|1480.5|1464.5|2
1640109180000|2021-12-21 17:53:00|1480.92|1464.92|1480.92|1464.92|1480.92|1464.92|1480.92|1464.92|1
1640109220000|2021-12-21 17:53:40|1481.3|1465.3|1481.45|1465.45|1481.45|1465.45|1481.3|1465.3|2
1640109230000|2021-12-21 17:53:50|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640109240000|2021-12-21 17:54:00|1481.85|1465.85|1481.5|1465.5|1481.85|1465.85|1481.5|1465.5|3
1640109250000|2021-12-21 17:54:10|1481.65|1465.65|1481.5|1465.5|1481.65|1465.65|1481.5|1465.5|2
1640109270000|2021-12-21 17:54:30|1482.03|1466.03|1482.03|1466.03|1482.03|1466.03|1482.03|1466.03|1
1640109290000|2021-12-21 17:54:50|1481.63|1465.63|1481.42|1465.42|1481.63|1465.63|1481.42|1465.42|3
1640109300000|2021-12-21 17:55:00|1481.25|1465.25|1481.36|1465.36|1481.36|1465.36|1481.25|1465.25|2
1640109310000|2021-12-21 17:55:10|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.36|1465.36|3
1640109350000|2021-12-21 17:55:50|1481.43|1465.43|1481.43|1465.43|1481.43|1465.43|1481.43|1465.43|1
1640109360000|2021-12-21 17:56:00|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640109370000|2021-12-21 17:56:10|1481.43|1465.43|1480.65|1464.65|1481.43|1465.43|1480.65|1464.65|4
1640109400000|2021-12-21 17:56:40|1481.05|1465.05|1481.41|1465.41|1481.41|1465.41|1480.6|1464.6|5
1640109410000|2021-12-21 17:56:50|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640109460000|2021-12-21 17:57:40|1481.44|1465.44|1481.44|1465.44|1481.44|1465.44|1481.44|1465.44|1
1640109470000|2021-12-21 17:57:50|1481.39|1465.39|1481.39|1465.39|1481.39|1465.39|1481.39|1465.39|1
1640109480000|2021-12-21 17:58:00|1480.89|1464.89|1480.89|1464.89|1480.89|1464.89|1480.89|1464.89|1
1640109500000|2021-12-21 17:58:20|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.39|1464.39|3
1640109510000|2021-12-21 17:58:30|1481|1465|1480.5|1464.5|1481|1465|1480.5|1464.5|2
1640109530000|2021-12-21 17:58:50|1480.75|1464.75|1480.75|1464.75|1480.75|1464.75|1480.5|1464.5|3
1640109540000|2021-12-21 17:59:00|1481|1465|1481.25|1465.25|1481.25|1465.25|1481|1465|4
1640109550000|2021-12-21 17:59:10|1480.75|1464.75|1480.75|1464.75|1481.25|1465.25|1480.75|1464.75|3
1640109600000|2021-12-21 18:00:00|1480.15|1464.15|1480.15|1464.15|1480.15|1464.15|1480.15|1464.15|1
1640109610000|2021-12-21 18:00:10|1479.65|1463.65|1479.5|1463.5|1479.65|1463.65|1479.5|1463.5|2
1640109660000|2021-12-21 18:01:00|1478.75|1462.75|1478.5|1462.5|1478.75|1462.75|1478.5|1462.5|2
1640109700000|2021-12-21 18:01:40|1479|1463|1479|1463|1479|1463|1479|1463|1
1640109720000|2021-12-21 18:02:00|1479.5|1463.5|1480.57|1464.57|1480.76|1464.76|1479.5|1463.5|7
1640109730000|2021-12-21 18:02:10|1480.62|1464.62|1480.81|1464.81|1480.81|1464.81|1480.62|1464.62|2
1640109750000|2021-12-21 18:02:30|1480.65|1464.65|1480.81|1464.81|1480.81|1464.81|1480.65|1464.65|2
1640109760000|2021-12-21 18:02:40|1480.91|1464.91|1481.31|1465.31|1481.31|1465.31|1480.91|1464.91|3
1640109780000|2021-12-21 18:03:00|1481.17|1465.17|1481.21|1465.21|1481.21|1465.21|1481.17|1465.17|2
1640109810000|2021-12-21 18:03:30|1481.11|1465.11|1481.11|1465.11|1481.11|1465.11|1481.11|1465.11|1
1640109830000|2021-12-21 18:03:50|1480.81|1464.81|1480.63|1464.63|1480.81|1464.81|1480.5|1464.5|6
1640109840000|2021-12-21 18:04:00|1480.5|1464.5|1480.81|1464.81|1480.81|1464.81|1480.5|1464.5|2
1640109850000|2021-12-21 18:04:10|1480.63|1464.63|1481.01|1465.01|1481.01|1465.01|1480.63|1464.63|4
1640109860000|2021-12-21 18:04:20|1481.11|1465.11|1481.43|1465.43|1481.43|1465.43|1481.11|1465.11|5
1640109880000|2021-12-21 18:04:40|1481.31|1465.31|1481.43|1465.43|1481.43|1465.43|1481.31|1465.31|2
1640109890000|2021-12-21 18:04:50|1481.47|1465.47|1481.5|1465.5|1481.5|1465.5|1481.47|1465.47|2
1640109900000|2021-12-21 18:05:00|1481.7|1465.7|1481.5|1465.5|1481.7|1465.7|1481.5|1465.5|3
1640109920000|2021-12-21 18:05:20|1481.45|1465.45|1481.5|1465.5|1481.54|1465.54|1481.45|1465.45|3
1640109930000|2021-12-21 18:05:30|1481.15|1465.15|1481.15|1465.15|1481.15|1465.15|1481.12|1465.12|3
1640109940000|2021-12-21 18:05:40|1480.65|1464.65|1480.95|1464.95|1481.04|1465.04|1480.65|1464.65|3
1640109950000|2021-12-21 18:05:50|1480.82|1464.82|1480.82|1464.82|1480.82|1464.82|1480.82|1464.82|1
1640109960000|2021-12-21 18:06:00|1480.95|1464.95|1480.95|1464.95|1480.95|1464.95|1480.95|1464.95|1
1640109970000|2021-12-21 18:06:10|1480.73|1464.73|1480.6|1464.6|1480.73|1464.73|1480.6|1464.6|2
1640109980000|2021-12-21 18:06:20|1480.65|1464.65|1480.65|1464.65|1480.96|1464.96|1480.65|1464.65|7
1640109990000|2021-12-21 18:06:30|1481|1465|1481.41|1465.41|1481.41|1465.41|1481|1465|3
1640110000000|2021-12-21 18:06:40|1481.31|1465.31|1481.41|1465.41|1481.41|1465.41|1481.31|1465.31|2
1640110010000|2021-12-21 18:06:50|1481.31|1465.31|1481.31|1465.31|1481.34|1465.34|1481.31|1465.31|3
1640110040000|2021-12-21 18:07:20|1481.28|1465.28|1481.56|1465.56|1481.56|1465.56|1481.28|1465.28|5
1640110050000|2021-12-21 18:07:30|1482.25|1466.25|1482.69|1466.69|1482.69|1466.69|1482.25|1466.25|7
1640110060000|2021-12-21 18:07:40|1482.75|1466.75|1482.79|1466.79|1483|1467|1482.75|1466.75|8
1640110070000|2021-12-21 18:07:50|1483.03|1467.03|1482.92|1466.92|1483.03|1467.03|1482.92|1466.92|2
1640110080000|2021-12-21 18:08:00|1483.1|1467.1|1483.32|1467.32|1483.32|1467.32|1482.82|1466.82|5
1640110100000|2021-12-21 18:08:20|1483.44|1467.44|1483.5|1467.5|1483.5|1467.5|1483.44|1467.44|2
1640110110000|2021-12-21 18:08:30|1484|1468|1484.25|1468.25|1484.25|1468.25|1484|1468|2
1640110140000|2021-12-21 18:09:00|1484|1468|1483.29|1467.29|1484|1468|1483.29|1467.29|3
1640110150000|2021-12-21 18:09:10|1483|1467|1482.32|1466.32|1483|1467|1482.32|1466.32|3
1640110160000|2021-12-21 18:09:20|1482.29|1466.29|1482.29|1466.29|1482.29|1466.29|1482.29|1466.29|1
1640110170000|2021-12-21 18:09:30|1482|1466|1482.29|1466.29|1482.29|1466.29|1482|1466|2
1640110180000|2021-12-21 18:09:40|1482|1466|1482|1466|1482.29|1466.29|1482|1466|3
1640110210000|2021-12-21 18:10:10|1481.5|1465.5|1480.5|1464.5|1481.5|1465.5|1480.5|1464.5|3
1640110230000|2021-12-21 18:10:30|1480.69|1464.69|1480.5|1464.5|1480.69|1464.69|1480.5|1464.5|2
1640110310000|2021-12-21 18:11:50|1480|1464|1480|1464|1480|1464|1480|1464|1
1640110320000|2021-12-21 18:12:00|1479.5|1463.5|1478.75|1462.75|1479.5|1463.5|1478.75|1462.75|2
1640110330000|2021-12-21 18:12:10|1479.15|1463.15|1479.5|1463.5|1479.5|1463.5|1479.15|1463.15|3
1640110350000|2021-12-21 18:12:30|1479.34|1463.34|1479.34|1463.34|1479.5|1463.5|1479.28|1463.28|5
1640110360000|2021-12-21 18:12:40|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1640110380000|2021-12-21 18:13:00|1479.55|1463.55|1479.55|1463.55|1479.55|1463.55|1479.55|1463.55|1
1640110410000|2021-12-21 18:13:30|1479.53|1463.53|1479.55|1463.55|1479.55|1463.55|1479.53|1463.53|2
1640110420000|2021-12-21 18:13:40|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1
1640110430000|2021-12-21 18:13:50|1478.75|1462.75|1478.75|1462.75|1478.75|1462.75|1478.75|1462.75|1
1640110440000|2021-12-21 18:14:00|1478.85|1462.85|1478.85|1462.85|1478.85|1462.85|1478.85|1462.85|1
1640110470000|2021-12-21 18:14:30|1479|1463|1479|1463|1479|1463|1479|1463|1
1640110480000|2021-12-21 18:14:40|1478.7|1462.7|1479.5|1463.5|1479.5|1463.5|1478.7|1462.7|4
1640110530000|2021-12-21 18:15:30|1479.9|1463.9|1479.92|1463.92|1480|1464|1479.5|1463.5|6
1640110540000|2021-12-21 18:15:40|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1479.5|1463.5|1
1640110550000|2021-12-21 18:15:50|1479.53|1463.53|1479.55|1463.55|1479.55|1463.55|1479.53|1463.53|2
1640110560000|2021-12-21 18:16:00|1479.53|1463.53|1479.5|1463.5|1479.55|1463.55|1479.45|1463.45|7
1640110580000|2021-12-21 18:16:20|1479.72|1463.72|1480.35|1464.35|1480.35|1464.35|1479.72|1463.72|3
1640110630000|2021-12-21 18:17:10|1480.4|1464.4|1480.4|1464.4|1480.4|1464.4|1480.4|1464.4|1
1640110650000|2021-12-21 18:17:30|1480.45|1464.45|1480.69|1464.69|1480.69|1464.69|1480.45|1464.45|3
1640110660000|2021-12-21 18:17:40|1481.05|1465.05|1481|1465|1481.05|1465.05|1480.72|1464.72|3
1640110670000|2021-12-21 18:17:50|1480.72|1464.72|1481|1465|1481|1465|1480.72|1464.72|4
1640110680000|2021-12-21 18:18:00|1480.92|1464.92|1480.92|1464.92|1480.92|1464.92|1480.92|1464.92|1
1640110690000|2021-12-21 18:18:10|1481|1465|1480.92|1464.92|1481|1465|1480.92|1464.92|2
1640110700000|2021-12-21 18:18:20|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1640110710000|2021-12-21 18:18:30|1480.92|1464.92|1481|1465|1481|1465|1480.92|1464.92|2
1640110730000|2021-12-21 18:18:50|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1640110740000|2021-12-21 18:19:00|1480|1464|1479.4|1463.4|1480|1464|1479.4|1463.4|3
1640110760000|2021-12-21 18:19:20|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1479.25|1463.25|1
1640110770000|2021-12-21 18:19:30|1479.5|1463.5|1479.39|1463.39|1479.5|1463.5|1479.39|1463.39|2
1640110780000|2021-12-21 18:19:40|1479.45|1463.45|1479.45|1463.45|1479.45|1463.45|1479.45|1463.45|1
1640110800000|2021-12-21 18:20:00|1479.3|1463.3|1479.5|1463.5|1479.5|1463.5|1479.3|1463.3|3
1640110810000|2021-12-21 18:20:10|1480|1464|1480|1464|1480|1464|1480|1464|1
1640110830000|2021-12-21 18:20:30|1480.3|1464.3|1480.3|1464.3|1480.3|1464.3|1480.3|1464.3|1
1640110840000|2021-12-21 18:20:40|1480.02|1464.02|1479.5|1463.5|1480.02|1464.02|1479.5|1463.5|3
1640110850000|2021-12-21 18:20:50|1479.75|1463.75|1480.09|1464.09|1480.09|1464.09|1479.5|1463.5|13
1640110860000|2021-12-21 18:21:00|1479.8|1463.8|1480.3|1464.3|1480.3|1464.3|1479.8|1463.8|4
1640110870000|2021-12-21 18:21:10|1479.7|1463.7|1480.07|1464.07|1480.12|1464.12|1479.65|1463.65|5
1640110880000|2021-12-21 18:21:20|1480.42|1464.42|1480.42|1464.42|1480.42|1464.42|1480.42|1464.42|1
1640110890000|2021-12-21 18:21:30|1480|1464|1480|1464|1480|1464|1480|1464|1
1640110900000|2021-12-21 18:21:40|1480.42|1464.42|1480.42|1464.42|1480.42|1464.42|1480.42|1464.42|1
1640110920000|2021-12-21 18:22:00|1480.29|1464.29|1480.29|1464.29|1480.29|1464.29|1480.29|1464.29|1
1640110930000|2021-12-21 18:22:10|1480.5|1464.5|1480|1464|1480.5|1464.5|1480|1464|5
1640110940000|2021-12-21 18:22:20|1479.5|1463.5|1479|1463|1479.5|1463.5|1479|1463|2
1640110950000|2021-12-21 18:22:30|1478.85|1462.85|1478.5|1462.5|1478.85|1462.85|1478.5|1462.5|2
1640110960000|2021-12-21 18:22:40|1478.3|1462.3|1478.3|1462.3|1478.3|1462.3|1478.3|1462.3|1
1640110970000|2021-12-21 18:22:50|1477.7|1461.7|1478.5|1462.5|1478.5|1462.5|1477.7|1461.7|5
1640110980000|2021-12-21 18:23:00|1478.45|1462.45|1478.45|1462.45|1478.45|1462.45|1478.45|1462.45|1
1640110990000|2021-12-21 18:23:10|1478.7|1462.7|1479|1463|1479|1463|1478.7|1462.7|3
1640111040000|2021-12-21 18:24:00|1478.5|1462.5|1478.72|1462.72|1479|1463|1478.5|1462.5|4
1640111050000|2021-12-21 18:24:10|1478.5|1462.5|1479|1463|1479|1463|1478.5|1462.5|7
1640111060000|2021-12-21 18:24:20|1478.72|1462.72|1479.01|1463.01|1479.2|1463.2|1478.72|1462.72|4
1640111070000|2021-12-21 18:24:30|1479.2|1463.2|1479.2|1463.2|1479.2|1463.2|1479.2|1463.2|1
1640111080000|2021-12-21 18:24:40|1479.44|1463.44|1479.5|1463.5|1479.5|1463.5|1479.44|1463.44|2
1640111090000|2021-12-21 18:24:50|1479.1|1463.1|1479.13|1463.13|1479.13|1463.13|1479.1|1463.1|2
1640111100000|2021-12-21 18:25:00|1479.15|1463.15|1479|1463|1479.35|1463.35|1479|1463|3
1640111110000|2021-12-21 18:25:10|1479.5|1463.5|1479.95|1463.95|1479.95|1463.95|1479.27|1463.27|6
1640111140000|2021-12-21 18:25:40|1480.14|1464.14|1480.14|1464.14|1480.14|1464.14|1480.14|1464.14|1
1640111160000|2021-12-21 18:26:00|1479.64|1463.64|1480.33|1464.33|1480.33|1464.33|1479.64|1463.64|5
1640111170000|2021-12-21 18:26:10|1480.69|1464.69|1480.5|1464.5|1480.69|1464.69|1480.14|1464.14|4
1640111180000|2021-12-21 18:26:20|1480.35|1464.35|1480.14|1464.14|1480.35|1464.35|1480.14|1464.14|3
1640111190000|2021-12-21 18:26:30|1479.86|1463.86|1480.66|1464.66|1480.66|1464.66|1479.86|1463.86|6
1640111200000|2021-12-21 18:26:40|1480.26|1464.26|1480.26|1464.26|1480.26|1464.26|1480.26|1464.26|1
1640111210000|2021-12-21 18:26:50|1480.66|1464.66|1481.4|1465.4|1481.4|1465.4|1480.66|1464.66|2
1640111220000|2021-12-21 18:27:00|1481.27|1465.27|1481.27|1465.27|1481.27|1465.27|1481.27|1465.27|1
1640111230000|2021-12-21 18:27:10|1481.05|1465.05|1480.32|1464.32|1481.05|1465.05|1480.32|1464.32|4
1640111240000|2021-12-21 18:27:20|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1640111260000|2021-12-21 18:27:40|1481|1465|1480.5|1464.5|1481|1465|1480.5|1464.5|3
1640111280000|2021-12-21 18:28:00|1480.4|1464.4|1480.14|1464.14|1480.4|1464.4|1480.14|1464.14|2
1640111290000|2021-12-21 18:28:10|1480.05|1464.05|1479.5|1463.5|1480.14|1464.14|1479.5|1463.5|6
1640111300000|2021-12-21 18:28:20|1479.64|1463.64|1479.75|1463.75|1479.75|1463.75|1479.5|1463.5|3
1640111310000|2021-12-21 18:28:30|1479.89|1463.89|1480.05|1464.05|1480.05|1464.05|1479.89|1463.89|2
1640111330000|2021-12-21 18:28:50|1479.92|1463.92|1479.92|1463.92|1479.92|1463.92|1479.92|1463.92|1
1640111340000|2021-12-21 18:29:00|1480.03|1464.03|1480|1464|1480.2|1464.2|1479.92|1463.92|6
1640111350000|2021-12-21 18:29:10|1480.19|1464.19|1480.69|1464.69|1480.69|1464.69|1480.19|1464.19|6
1640111360000|2021-12-21 18:29:20|1481|1465|1480.9|1464.9|1481|1465|1480.9|1464.9|4
1640111370000|2021-12-21 18:29:30|1481.11|1465.11|1481.11|1465.11|1481.11|1465.11|1481.11|1465.11|1
1640111380000|2021-12-21 18:29:40|1481|1465|1480.9|1464.9|1481|1465|1480.9|1464.9|4
1640111390000|2021-12-21 18:29:50|1481.2|1465.2|1480.9|1464.9|1481.2|1465.2|1480.9|1464.9|3
1640111400000|2021-12-21 18:30:00|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1480.5|1464.5|1
1640111410000|2021-12-21 18:30:10|1480.56|1464.56|1480.56|1464.56|1480.85|1464.85|1480.56|1464.56|3
1640111420000|2021-12-21 18:30:20|1480.85|1464.85|1480.96|1464.96|1480.96|1464.96|1480.56|1464.56|4
1640111430000|2021-12-21 18:30:30|1481.06|1465.06|1480.96|1464.96|1481.06|1465.06|1480.56|1464.56|6
1640111440000|2021-12-21 18:30:40|1481.4|1465.4|1481.4|1465.4|1481.4|1465.4|1481.4|1465.4|1
1640111450000|2021-12-21 18:30:50|1481.2|1465.2|1481.2|1465.2|1481.2|1465.2|1481.2|1465.2|1
1640111460000|2021-12-21 18:31:00|1480.8|1464.8|1481.75|1465.75|1482|1466|1480.8|1464.8|5
1640111470000|2021-12-21 18:31:10|1482.1|1466.1|1482|1466|1482.1|1466.1|1482|1466|2
1640111490000|2021-12-21 18:31:30|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1481.5|1465.5|1
1640111510000|2021-12-21 18:31:50|1481.25|1465.25|1480.75|1464.75|1481.25|1465.25|1480.75|1464.75|8
1640111520000|2021-12-21 18:32:00|1481.17|1465.17|1480.5|1464.5|1481.17|1465.17|1480.32|1464.32|7
1640111550000|2021-12-21 18:32:30|1480.25|1464.25|1480.72|1464.72|1480.72|1464.72|1480.25|1464.25|4
1640111560000|2021-12-21 18:32:40|1480.5|1464.5|1480.92|1464.92|1481|1465|1480.5|1464.5|9
1640111570000|2021-12-21 18:32:50|1481.07|1465.07|1481|1465|1481.07|1465.07|1481|1465|2
1640111580000|2021-12-21 18:33:00|1480.94|1464.94|1481|1465|1481|1465|1480.94|1464.94|2
1640111590000|2021-12-21 18:33:10|1481.13|1465.13|1481|1465|1481.13|1465.13|1481|1465|2
1640111610000|2021-12-21 18:33:30|1481.5|1465.5|1481.13|1465.13|1481.5|1465.5|1481.13|1465.13|2
1640111620000|2021-12-21 18:33:40|1481.5|1465.5|1481.72|1465.72|1481.72|1465.72|1481.5|1465.5|4
1640111630000|2021-12-21 18:33:50|1481.5|1465.5|1482|1466|1482|1466|1481.5|1465.5|2
1640111640000|2021-12-21 18:34:00|1482.45|1466.45|1482.69|1466.69|1482.69|1466.69|1482.45|1466.45|3
1640111650000|2021-12-21 18:34:10|1482.5|1466.5|1483|1467|1483|1467|1482.5|1466.5|4
1640111660000|2021-12-21 18:34:20|1483.45|1467.45|1483.45|1467.45|1483.45|1467.45|1483.45|1467.45|1
1640111670000|2021-12-21 18:34:30|1483.67|1467.67|1483|1467|1484|1468|1483|1467|10
1640111690000|2021-12-21 18:34:50|1483.13|1467.13|1483.13|1467.13|1483.13|1467.13|1483.13|1467.13|1
1640111700000|2021-12-21 18:35:00|1483|1467|1483|1467|1483|1467|1483|1467|1
1640111710000|2021-12-21 18:35:10|1482.5|1466.5|1482.92|1466.92|1482.92|1466.92|1482.5|1466.5|4
1640111730000|2021-12-21 18:35:30|1483.04|1467.04|1483.69|1467.69|1483.69|1467.69|1482.5|1466.5|5
1640111740000|2021-12-21 18:35:40|1483.5|1467.5|1483.82|1467.82|1484.2|1468.2|1483.5|1467.5|12
1640111770000|2021-12-21 18:36:10|1483.5|1467.5|1483.82|1467.82|1483.82|1467.82|1483.5|1467.5|6
1640111780000|2021-12-21 18:36:20|1483.5|1467.5|1483.82|1467.82|1483.82|1467.82|1483.5|1467.5|2
1640111790000|2021-12-21 18:36:30|1483.5|1467.5|1483.82|1467.82|1483.82|1467.82|1483.5|1467.5|2
1640111800000|2021-12-21 18:36:40|1483.5|1467.5|1483.5|1467.5|1483.82|1467.82|1483.5|1467.5|3
1640111810000|2021-12-21 18:36:50|1483.4|1467.4|1482.6|1466.6|1483.4|1467.4|1482.6|1466.6|4
1640111820000|2021-12-21 18:37:00|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640111870000|2021-12-21 18:37:50|1482.25|1466.25|1482.75|1466.75|1482.75|1466.75|1482.25|1466.25|2
1640111880000|2021-12-21 18:38:00|1482.69|1466.69|1482.84|1466.84|1482.84|1466.84|1482.69|1466.69|2
1640111890000|2021-12-21 18:38:10|1483.11|1467.11|1483.25|1467.25|1483.25|1467.25|1483.11|1467.11|2
1640111900000|2021-12-21 18:38:20|1482.94|1466.94|1483.25|1467.25|1483.25|1467.25|1482.94|1466.94|2
1640111910000|2021-12-21 18:38:30|1482.65|1466.65|1482.78|1466.78|1483|1467|1482.65|1466.65|4
1640111930000|2021-12-21 18:38:50|1482.75|1466.75|1482.8|1466.8|1482.8|1466.8|1482.75|1466.75|2
1640111940000|2021-12-21 18:39:00|1482.75|1466.75|1482.75|1466.75|1482.75|1466.75|1482.75|1466.75|1
1640111950000|2021-12-21 18:39:10|1483|1467|1482.32|1466.32|1483|1467|1482.32|1466.32|2
1640111980000|2021-12-21 18:39:40|1482.14|1466.14|1482.14|1466.14|1482.14|1466.14|1482.14|1466.14|1
1640111990000|2021-12-21 18:39:50|1482|1466|1482|1466|1482.13|1466.13|1482|1466|3
1640112000000|2021-12-21 18:40:00|1481.82|1465.82|1481.82|1465.82|1481.82|1465.82|1481.82|1465.82|1
1640112010000|2021-12-21 18:40:10|1481.5|1465.5|1481.5|1465.5|1481.82|1465.82|1481.5|1465.5|3
1640112030000|2021-12-21 18:40:30|1481.79|1465.79|1482.12|1466.12|1482.12|1466.12|1481.79|1465.79|3
1640112040000|2021-12-21 18:40:40|1482|1466|1482|1466|1482|1466|1482|1466|1
1640112050000|2021-12-21 18:40:50|1482.07|1466.07|1482|1466|1482.07|1466.07|1482|1466|2
1640112060000|2021-12-21 18:41:00|1482.39|1466.39|1482|1466|1482.39|1466.39|1482|1466|2
1640112080000|2021-12-21 18:41:20|1482.22|1466.22|1482.9|1466.9|1483|1467|1482.22|1466.22|6
1640112090000|2021-12-21 18:41:30|1483|1467|1482.5|1466.5|1483|1467|1482.5|1466.5|7
1640112120000|2021-12-21 18:42:00|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1482.45|1466.45|1
1640112130000|2021-12-21 18:42:10|1482.67|1466.67|1482.9|1466.9|1482.99|1466.99|1482.67|1466.67|4
1640112150000|2021-12-21 18:42:30|1482.95|1466.95|1482.95|1466.95|1482.95|1466.95|1482.95|1466.95|1
1640112160000|2021-12-21 18:42:40|1483|1467|1483.79|1467.79|1484|1468|1483|1467|8
1640112170000|2021-12-21 18:42:50|1483.5|1467.5|1483.92|1467.92|1483.92|1467.92|1483.5|1467.5|5
1640112180000|2021-12-21 18:43:00|1484|1468|1484|1468|1484|1468|1484|1468|1
1640112190000|2021-12-21 18:43:10|1483.79|1467.79|1484|1468|1484|1468|1483.5|1467.5|6
1640112200000|2021-12-21 18:43:20|1484.08|1468.08|1484|1468|1484.08|1468.08|1484|1468|2
1640112230000|2021-12-21 18:43:50|1484.5|1468.5|1484.25|1468.25|1484.5|1468.5|1484.25|1468.25|4
1640112240000|2021-12-21 18:44:00|1484|1468|1483.82|1467.82|1484.09|1468.09|1483.79|1467.79|6
1640112270000|2021-12-21 18:44:30|1483.5|1467.5|1483.79|1467.79|1483.82|1467.82|1483.5|1467.5|8
1640112280000|2021-12-21 18:44:40|1484|1468|1483.79|1467.79|1484|1468|1483.79|1467.79|2
1640112300000|2021-12-21 18:45:00|1484.01|1468.01|1484.01|1468.01|1484.01|1468.01|1484.01|1468.01|1
1640112310000|2021-12-21 18:45:10|1483.9|1467.9|1483.75|1467.75|1484|1468|1483.5|1467.5|5
1640112320000|2021-12-21 18:45:20|1484|1468|1483.79|1467.79|1484|1468|1483.5|1467.5|6
1640112330000|2021-12-21 18:45:30|1483.98|1467.98|1483.9|1467.9|1483.98|1467.98|1483.9|1467.9|2
1640112340000|2021-12-21 18:45:40|1483.5|1467.5|1484.79|1468.79|1484.79|1468.79|1483.5|1467.5|4
1640112350000|2021-12-21 18:45:50|1485.3|1469.3|1485|1469|1485.3|1469.3|1485|1469|2
1640112360000|2021-12-21 18:46:00|1485.23|1469.23|1485|1469|1485.23|1469.23|1485|1469|4
1640112370000|2021-12-21 18:46:10|1485.35|1469.35|1485.13|1469.13|1485.35|1469.35|1485.13|1469.13|2
1640112380000|2021-12-21 18:46:20|1485|1469|1485.88|1469.88|1486.1|1470.1|1485|1469|4
1640112390000|2021-12-21 18:46:30|1485.5|1469.5|1485.13|1469.13|1485.88|1469.88|1485.13|1469.13|5
1640112400000|2021-12-21 18:46:40|1485.38|1469.38|1485.92|1469.92|1486|1470|1485.38|1469.38|9
1640112410000|2021-12-21 18:46:50|1485.5|1469.5|1485.5|1469.5|1485.92|1469.92|1485.5|1469.5|3
1640112420000|2021-12-21 18:47:00|1485|1469|1484|1468|1485|1469|1484|1468|5
1640112440000|2021-12-21 18:47:20|1484.17|1468.17|1484|1468|1484.17|1468.17|1484|1468|2
1640112450000|2021-12-21 18:47:30|1484.18|1468.18|1484|1468|1484.35|1468.35|1484|1468|3
1640112460000|2021-12-21 18:47:40|1484.25|1468.25|1484|1468|1484.25|1468.25|1484|1468|2
1640112470000|2021-12-21 18:47:50|1484.5|1468.5|1484.79|1468.79|1484.79|1468.79|1484.5|1468.5|3
1640112480000|2021-12-21 18:48:00|1485.17|1469.17|1485|1469|1485.3|1469.3|1485|1469|3
1640112490000|2021-12-21 18:48:10|1485.25|1469.25|1485|1469|1485.25|1469.25|1485|1469|3
1640112510000|2021-12-21 18:48:30|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640112550000|2021-12-21 18:49:10|1485|1469|1485|1469|1485|1469|1485|1469|1
1640112560000|2021-12-21 18:49:20|1484.5|1468.5|1484.5|1468.5|1485|1469|1484.39|1468.39|6
1640112570000|2021-12-21 18:49:30|1484.35|1468.35|1484.35|1468.35|1484.35|1468.35|1484.35|1468.35|1
1640112590000|2021-12-21 18:49:50|1484.34|1468.34|1484.34|1468.34|1484.34|1468.34|1484.34|1468.34|1
1640112600000|2021-12-21 18:50:00|1484.4|1468.4|1484.72|1468.72|1484.95|1468.95|1484.4|1468.4|7
1640112610000|2021-12-21 18:50:10|1484.78|1468.78|1484.81|1468.81|1484.81|1468.81|1484.78|1468.78|8
1640112620000|2021-12-21 18:50:20|1484.78|1468.78|1485|1469|1485.25|1469.25|1484.78|1468.78|6
1640112640000|2021-12-21 18:50:40|1485.15|1469.15|1485.15|1469.15|1485.15|1469.15|1485.15|1469.15|1
1640112650000|2021-12-21 18:50:50|1485|1469|1483.46|1467.46|1485|1469|1483.46|1467.46|8
1640112660000|2021-12-21 18:51:00|1483.5|1467.5|1483.38|1467.38|1483.5|1467.5|1483.32|1467.32|3
1640112670000|2021-12-21 18:51:10|1483.5|1467.5|1483.45|1467.45|1483.5|1467.5|1483.45|1467.45|2
1640112680000|2021-12-21 18:51:20|1483.29|1467.29|1483.29|1467.29|1483.29|1467.29|1483.29|1467.29|1
1640112690000|2021-12-21 18:51:30|1483.42|1467.42|1483.42|1467.42|1483.42|1467.42|1483.42|1467.42|1
1640112700000|2021-12-21 18:51:40|1483|1467|1483.36|1467.36|1483.75|1467.75|1482.5|1466.5|11
1640112710000|2021-12-21 18:51:50|1483.75|1467.75|1483.75|1467.75|1483.75|1467.75|1483.75|1467.75|1
1640112720000|2021-12-21 18:52:00|1483.92|1467.92|1483.92|1467.92|1483.92|1467.92|1483.92|1467.92|1
1640112730000|2021-12-21 18:52:10|1483.5|1467.5|1483.92|1467.92|1483.92|1467.92|1483.5|1467.5|6
1640112760000|2021-12-21 18:52:40|1483.99|1467.99|1483.89|1467.89|1484|1468|1483.89|1467.89|5
1640112770000|2021-12-21 18:52:50|1483.82|1467.82|1483.5|1467.5|1483.82|1467.82|1483.5|1467.5|2
1640112780000|2021-12-21 18:53:00|1483.4|1467.4|1483.65|1467.65|1483.9|1467.9|1483.4|1467.4|3
1640112790000|2021-12-21 18:53:10|1483.7|1467.7|1483.75|1467.75|1483.95|1467.95|1483.5|1467.5|6
1640112800000|2021-12-21 18:53:20|1483.5|1467.5|1483.5|1467.5|1483.82|1467.82|1483.5|1467.5|6
1640112810000|2021-12-21 18:53:30|1483.82|1467.82|1483.82|1467.82|1483.82|1467.82|1483.82|1467.82|1
1640112820000|2021-12-21 18:53:40|1484|1468|1483.92|1467.92|1484.02|1468.02|1483.5|1467.5|5
1640112830000|2021-12-21 18:53:50|1483.5|1467.5|1483.37|1467.37|1483.5|1467.5|1483.37|1467.37|2
1640112840000|2021-12-21 18:54:00|1483.28|1467.28|1483.75|1467.75|1483.75|1467.75|1483.19|1467.19|6
1640112850000|2021-12-21 18:54:10|1483.5|1467.5|1483.92|1467.92|1484|1468|1483.5|1467.5|7
1640112860000|2021-12-21 18:54:20|1483.5|1467.5|1483.37|1467.37|1483.5|1467.5|1483.37|1467.37|2
1640112870000|2021-12-21 18:54:30|1483.19|1467.19|1483.37|1467.37|1483.37|1467.37|1483.19|1467.19|2
1640112880000|2021-12-21 18:54:40|1483.27|1467.27|1483.19|1467.19|1483.27|1467.27|1483.19|1467.19|2
1640112900000|2021-12-21 18:55:00|1483.21|1467.21|1483.5|1467.5|1483.5|1467.5|1483.19|1467.19|4
1640112910000|2021-12-21 18:55:10|1483.11|1467.11|1483.11|1467.11|1483.11|1467.11|1483.1|1467.1|3
1640112920000|2021-12-21 18:55:20|1483.1|1467.1|1483.1|1467.1|1483.4|1467.4|1483.1|1467.1|7
1640112930000|2021-12-21 18:55:30|1483.11|1467.11|1483.1|1467.1|1483.11|1467.11|1483.1|1467.1|8
1640112940000|2021-12-21 18:55:40|1483.35|1467.35|1483.1|1467.1|1483.35|1467.35|1483.1|1467.1|4
1640112950000|2021-12-21 18:55:50|1483.11|1467.11|1483.1|1467.1|1483.25|1467.25|1483.1|1467.1|8
1640112960000|2021-12-21 18:56:00|1483.11|1467.11|1483.1|1467.1|1483.25|1467.25|1483.1|1467.1|4
1640112970000|2021-12-21 18:56:10|1483.3|1467.3|1483.5|1467.5|1484|1468|1483.3|1467.3|10
1640112990000|2021-12-21 18:56:30|1482.56|1466.56|1482.5|1466.5|1482.56|1466.56|1482.42|1466.42|3
1640113000000|2021-12-21 18:56:40|1482.82|1466.82|1483.02|1467.02|1483.02|1467.02|1482.82|1466.82|3
1640113010000|2021-12-21 18:56:50|1482.61|1466.61|1483.75|1467.75|1483.75|1467.75|1482.61|1466.61|9
1640113020000|2021-12-21 18:57:00|1483.5|1467.5|1483.5|1467.5|1483.82|1467.82|1483.5|1467.5|4
1640113060000|2021-12-21 18:57:40|1483.92|1467.92|1484|1468|1484.1|1468.1|1483.92|1467.92|4
1640113070000|2021-12-21 18:57:50|1483.92|1467.92|1483.92|1467.92|1483.92|1467.92|1483.92|1467.92|1
1640113080000|2021-12-21 18:58:00|1483.5|1467.5|1483.32|1467.32|1483.5|1467.5|1483.19|1467.19|4
1640113090000|2021-12-21 18:58:10|1483.19|1467.19|1483.07|1467.07|1483.19|1467.19|1483.07|1467.07|4
1640113100000|2021-12-21 18:58:20|1483.19|1467.19|1483.07|1467.07|1483.19|1467.19|1482.69|1466.69|5
1640113110000|2021-12-21 18:58:30|1483.15|1467.15|1482.94|1466.94|1483.19|1467.19|1482.69|1466.69|6
1640113120000|2021-12-21 18:58:40|1482.53|1466.53|1482.52|1466.52|1482.94|1466.94|1482.52|1466.52|4
1640113140000|2021-12-21 18:59:00|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1482.4|1466.4|1
1640113150000|2021-12-21 18:59:10|1482.9|1466.9|1482.77|1466.77|1483.03|1467.03|1482.69|1466.69|5
1640113160000|2021-12-21 18:59:20|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1483.35|1467.35|1
1640113190000|2021-12-21 18:59:50|1483.3|1467.3|1483.3|1467.3|1483.3|1467.3|1483.3|1467.3|1
1640113200000|2021-12-21 19:00:00|1483.38|1467.38|1482.92|1466.92|1483.38|1467.38|1482.88|1466.88|8
1640113210000|2021-12-21 19:00:10|1483.42|1467.42|1483|1467|1483.42|1467.42|1483|1467|2
1640113220000|2021-12-21 19:00:20|1482.5|1466.5|1482.92|1466.92|1482.92|1466.92|1482.5|1466.5|2
1640113230000|2021-12-21 19:00:30|1483.2|1467.2|1482.84|1466.84|1483.42|1467.42|1482.84|1466.84|12
1640113250000|2021-12-21 19:00:50|1483.2|1467.2|1483.2|1467.2|1483.2|1467.2|1483.2|1467.2|1
1640113260000|2021-12-21 19:01:00|1483.5|1467.5|1483.69|1467.69|1483.94|1467.94|1483.44|1467.44|10
1640113270000|2021-12-21 19:01:10|1483.5|1467.5|1483.5|1467.5|1483.72|1467.72|1483.5|1467.5|10
1640113280000|2021-12-21 19:01:20|1483.72|1467.72|1483.75|1467.75|1484.15|1468.15|1483.5|1467.5|9
1640113290000|2021-12-21 19:01:30|1484.15|1468.15|1483.9|1467.9|1484.15|1468.15|1483.9|1467.9|2
1640113300000|2021-12-21 19:01:40|1484.15|1468.15|1484.4|1468.4|1484.4|1468.4|1484.15|1468.15|2
1640113320000|2021-12-21 19:02:00|1484.45|1468.45|1485|1469|1485|1469|1484.45|1468.45|4
1640113370000|2021-12-21 19:02:50|1485.17|1469.17|1485|1469|1485.17|1469.17|1485|1469|2
1640113380000|2021-12-21 19:03:00|1485.1|1469.1|1485|1469|1485.4|1469.4|1485|1469|3
1640113390000|2021-12-21 19:03:10|1485.12|1469.12|1485.35|1469.35|1485.45|1469.45|1485.12|1469.12|6
1640113400000|2021-12-21 19:03:20|1485.21|1469.21|1485.55|1469.55|1485.55|1469.55|1485.21|1469.21|3
1640113410000|2021-12-21 19:03:30|1485.5|1469.5|1485|1469|1485.5|1469.5|1485|1469|3
1640113420000|2021-12-21 19:03:40|1484.81|1468.81|1484.81|1468.81|1484.81|1468.81|1484.5|1468.5|3
1640113430000|2021-12-21 19:03:50|1485.3|1469.3|1485.69|1469.69|1485.8|1469.8|1485.3|1469.3|6
1640113440000|2021-12-21 19:04:00|1485.5|1469.5|1485.5|1469.5|1486|1470|1485.5|1469.5|4
1640113450000|2021-12-21 19:04:10|1485.75|1469.75|1485.5|1469.5|1485.75|1469.75|1485.5|1469.5|4
1640113460000|2021-12-21 19:04:20|1485.3|1469.3|1485|1469|1485.3|1469.3|1485|1469|3
1640113480000|2021-12-21 19:04:40|1484.92|1468.92|1484.92|1468.92|1484.92|1468.92|1484.92|1468.92|1
1640113500000|2021-12-21 19:05:00|1484.81|1468.81|1484.81|1468.81|1484.81|1468.81|1484.81|1468.81|1
1640113510000|2021-12-21 19:05:10|1485.09|1469.09|1485.09|1469.09|1485.09|1469.09|1485.09|1469.09|1
1640113520000|2021-12-21 19:05:20|1485.31|1469.31|1485.45|1469.45|1485.45|1469.45|1485.31|1469.31|2
1640113530000|2021-12-21 19:05:30|1485.5|1469.5|1485.6|1469.6|1485.82|1469.82|1485.5|1469.5|4
1640113550000|2021-12-21 19:05:50|1485.5|1469.5|1485.56|1469.56|1485.56|1469.56|1485.5|1469.5|2
1640113560000|2021-12-21 19:06:00|1485.47|1469.47|1485.5|1469.5|1485.5|1469.5|1485.47|1469.47|2
1640113580000|2021-12-21 19:06:20|1485.45|1469.45|1485.5|1469.5|1485.5|1469.5|1485.45|1469.45|2
1640113590000|2021-12-21 19:06:30|1485.39|1469.39|1485.72|1469.72|1485.72|1469.72|1485.39|1469.39|4
1640113600000|2021-12-21 19:06:40|1486.22|1470.22|1486.4|1470.4|1486.4|1470.4|1486|1470|9
1640113610000|2021-12-21 19:06:50|1486|1470|1486.4|1470.4|1486.5|1470.5|1485.7|1469.7|11
1640113620000|2021-12-21 19:07:00|1486.37|1470.37|1485.5|1469.5|1486.4|1470.4|1485.5|1469.5|5
1640113650000|2021-12-21 19:07:30|1485.9|1469.9|1485.9|1469.9|1485.9|1469.9|1485.9|1469.9|1
1640113660000|2021-12-21 19:07:40|1486.5|1470.5|1486.22|1470.22|1486.5|1470.5|1486|1470|4
1640113680000|2021-12-21 19:08:00|1486|1470|1485.75|1469.75|1486.25|1470.25|1485.75|1469.75|8
1640113690000|2021-12-21 19:08:10|1486.04|1470.04|1486|1470|1486.29|1470.29|1486|1470|5
1640113700000|2021-12-21 19:08:20|1486.29|1470.29|1486.25|1470.25|1486.29|1470.29|1486|1470|4
1640113720000|2021-12-21 19:08:40|1486.37|1470.37|1486.27|1470.27|1486.37|1470.37|1486.27|1470.27|2
1640113730000|2021-12-21 19:08:50|1485.9|1469.9|1485.9|1469.9|1485.9|1469.9|1485.9|1469.9|1
1640113750000|2021-12-21 19:09:10|1485.99|1469.99|1485.9|1469.9|1486.15|1470.15|1485.5|1469.5|5
1640113760000|2021-12-21 19:09:20|1486.01|1470.01|1485.9|1469.9|1486.01|1470.01|1485.9|1469.9|2
1640113770000|2021-12-21 19:09:30|1486.15|1470.15|1486.15|1470.15|1486.15|1470.15|1486.15|1470.15|1
1640113780000|2021-12-21 19:09:40|1486|1470|1485.39|1469.39|1486.03|1470.03|1485.39|1469.39|6
1640113790000|2021-12-21 19:09:50|1485.4|1469.4|1485.81|1469.81|1485.81|1469.81|1485.31|1469.31|3
1640113800000|2021-12-21 19:10:00|1485.72|1469.72|1486|1470|1486.3|1470.3|1485.72|1469.72|6
1640113810000|2021-12-21 19:10:10|1485.92|1469.92|1486.19|1470.19|1486.19|1470.19|1485.92|1469.92|2
1640113820000|2021-12-21 19:10:20|1486.4|1470.4|1486.27|1470.27|1486.4|1470.4|1486.27|1470.27|2
1640113830000|2021-12-21 19:10:30|1486.44|1470.44|1486.5|1470.5|1486.5|1470.5|1486.44|1470.44|2
1640113840000|2021-12-21 19:10:40|1486.31|1470.31|1486.27|1470.27|1486.31|1470.31|1486.25|1470.25|3
1640113860000|2021-12-21 19:11:00|1486.4|1470.4|1486.27|1470.27|1486.4|1470.4|1486.27|1470.27|2
1640113880000|2021-12-21 19:11:20|1486.44|1470.44|1486.13|1470.13|1486.5|1470.5|1486.13|1470.13|4
1640113890000|2021-12-21 19:11:30|1486.36|1470.36|1486.27|1470.27|1486.36|1470.36|1486.27|1470.27|4
1640113900000|2021-12-21 19:11:40|1486.12|1470.12|1485.5|1469.5|1486.12|1470.12|1485.5|1469.5|3
1640113940000|2021-12-21 19:12:20|1485.72|1469.72|1486.09|1470.09|1486.17|1470.17|1485.72|1469.72|3
1640113970000|2021-12-21 19:12:50|1485.82|1469.82|1486.25|1470.25|1486.25|1470.25|1485.82|1469.82|3
1640113980000|2021-12-21 19:13:00|1486.39|1470.39|1486.25|1470.25|1486.39|1470.39|1486.22|1470.22|3
1640113990000|2021-12-21 19:13:10|1486.15|1470.15|1486.15|1470.15|1486.15|1470.15|1486.15|1470.15|1
1640114000000|2021-12-21 19:13:20|1486.25|1470.25|1486.25|1470.25|1486.25|1470.25|1486.25|1470.25|1
1640114010000|2021-12-21 19:13:30|1486.75|1470.75|1487.44|1471.44|1487.44|1471.44|1486.72|1470.72|4
1640114020000|2021-12-21 19:13:40|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1487.5|1471.5|1
1640114090000|2021-12-21 19:14:50|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640114100000|2021-12-21 19:15:00|1487|1471|1487.42|1471.42|1487.5|1471.5|1487|1471|6
1640114120000|2021-12-21 19:15:20|1486.92|1470.92|1486.36|1470.36|1486.92|1470.92|1486.36|1470.36|5
1640114130000|2021-12-21 19:15:30|1486.44|1470.44|1486.32|1470.32|1486.44|1470.44|1486.32|1470.32|2
1640114140000|2021-12-21 19:15:40|1486.29|1470.29|1486.29|1470.29|1486.29|1470.29|1486.29|1470.29|1
1640114150000|2021-12-21 19:15:50|1486.18|1470.18|1486.18|1470.18|1486.27|1470.27|1486.18|1470.18|3
1640114160000|2021-12-21 19:16:00|1486.09|1470.09|1486.09|1470.09|1486.1|1470.1|1486.09|1470.09|3
1640114170000|2021-12-21 19:16:10|1486.1|1470.1|1487.1|1471.1|1487.1|1471.1|1486.09|1470.09|5
1640114180000|2021-12-21 19:16:20|1486.79|1470.79|1486.79|1470.79|1486.79|1470.79|1486.79|1470.79|1
1640114190000|2021-12-21 19:16:30|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1487.25|1471.25|1
1640114200000|2021-12-21 19:16:40|1487|1471|1486.92|1470.92|1487.04|1471.04|1486.92|1470.92|3
1640114210000|2021-12-21 19:16:50|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640114230000|2021-12-21 19:17:10|1486.75|1470.75|1486.75|1470.75|1486.75|1470.75|1486.75|1470.75|1
1640114240000|2021-12-21 19:17:20|1487.03|1471.03|1486.92|1470.92|1487.3|1471.3|1486.92|1470.92|3
1640114250000|2021-12-21 19:17:30|1486.5|1470.5|1486.92|1470.92|1486.92|1470.92|1486.5|1470.5|2
1640114270000|2021-12-21 19:17:50|1487.03|1471.03|1486.92|1470.92|1487.03|1471.03|1486.92|1470.92|2
1640114280000|2021-12-21 19:18:00|1487.03|1471.03|1486.92|1470.92|1487.03|1471.03|1486.92|1470.92|2
1640114310000|2021-12-21 19:18:30|1486.91|1470.91|1486.91|1470.91|1486.91|1470.91|1486.91|1470.91|1
1640114320000|2021-12-21 19:18:40|1487.03|1471.03|1487.08|1471.08|1487.08|1471.08|1486.92|1470.92|3
1640114330000|2021-12-21 19:18:50|1487|1471|1487.5|1471.5|1487.5|1471.5|1487|1471|4
1640114340000|2021-12-21 19:19:00|1487.57|1471.57|1487.5|1471.5|1487.75|1471.75|1487.5|1471.5|4
1640114350000|2021-12-21 19:19:10|1487.9|1471.9|1487.9|1471.9|1487.9|1471.9|1487.35|1471.35|12
1640114360000|2021-12-21 19:19:20|1487.79|1471.79|1487.35|1471.35|1488|1472|1487.35|1471.35|12
1640114370000|2021-12-21 19:19:30|1487.85|1471.85|1487.26|1471.26|1487.85|1471.85|1487.26|1471.26|8
1640114380000|2021-12-21 19:19:40|1487.15|1471.15|1487.2|1471.2|1487.2|1471.2|1487.15|1471.15|3
1640114390000|2021-12-21 19:19:50|1487.15|1471.15|1487.4|1471.4|1487.4|1471.4|1487.12|1471.12|4
1640114400000|2021-12-21 19:20:00|1487.79|1471.79|1487.79|1471.79|1487.79|1471.79|1487.79|1471.79|1
1640114410000|2021-12-21 19:20:10|1488|1472|1488|1472|1488|1472|1488|1472|1
1640114430000|2021-12-21 19:20:30|1487.59|1471.59|1487.09|1471.09|1487.59|1471.59|1487.09|1471.09|2
1640114440000|2021-12-21 19:20:40|1487.59|1471.59|1487.5|1471.5|1488|1472|1487.5|1471.5|6
1640114460000|2021-12-21 19:21:00|1487.17|1471.17|1487.17|1471.17|1487.17|1471.17|1487.17|1471.17|1
1640114470000|2021-12-21 19:21:10|1487.12|1471.12|1487.12|1471.12|1487.12|1471.12|1487.12|1471.12|1
1640114480000|2021-12-21 19:21:20|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1487.35|1471.35|1
1640114530000|2021-12-21 19:22:10|1487|1471|1486.5|1470.5|1487|1471|1486.5|1470.5|2
1640114540000|2021-12-21 19:22:20|1486.15|1470.15|1486.5|1470.5|1486.55|1470.55|1486.15|1470.15|3
1640114550000|2021-12-21 19:22:30|1487.05|1471.05|1486.75|1470.75|1487.05|1471.05|1486.75|1470.75|3
1640114570000|2021-12-21 19:22:50|1486.44|1470.44|1486.19|1470.19|1486.5|1470.5|1486.19|1470.19|3
1640114600000|2021-12-21 19:23:20|1486.25|1470.25|1486.19|1470.19|1486.25|1470.25|1486.19|1470.19|2
1640114620000|2021-12-21 19:23:40|1486.09|1470.09|1486.09|1470.09|1486.09|1470.09|1486.09|1470.09|1
1640114630000|2021-12-21 19:23:50|1486.3|1470.3|1485.5|1469.5|1486.3|1470.3|1485.5|1469.5|2
1640114650000|2021-12-21 19:24:10|1485.51|1469.51|1485.5|1469.5|1485.51|1469.51|1485.5|1469.5|2
1640114670000|2021-12-21 19:24:30|1486|1470|1486.2|1470.2|1486.3|1470.3|1485.98|1469.98|4
1640114680000|2021-12-21 19:24:40|1486.38|1470.38|1485.5|1469.5|1486.38|1470.38|1485.5|1469.5|4
1640114710000|2021-12-21 19:25:10|1486|1470|1485.5|1469.5|1486|1470|1485.5|1469.5|2
1640114720000|2021-12-21 19:25:20|1485.43|1469.43|1485.43|1469.43|1485.5|1469.5|1485.43|1469.43|3
1640114730000|2021-12-21 19:25:30|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640114740000|2021-12-21 19:25:40|1485.52|1469.52|1485.65|1469.65|1485.65|1469.65|1485.52|1469.52|2
1640114750000|2021-12-21 19:25:50|1485.94|1469.94|1485.7|1469.7|1485.94|1469.94|1485.65|1469.65|3
1640114760000|2021-12-21 19:26:00|1485.65|1469.65|1485.5|1469.5|1485.65|1469.65|1485.5|1469.5|2
1640114820000|2021-12-21 19:27:00|1485.37|1469.37|1485.31|1469.31|1485.37|1469.37|1485.31|1469.31|2
1640114830000|2021-12-21 19:27:10|1485.5|1469.5|1485.37|1469.37|1485.5|1469.5|1485.27|1469.27|6
1640114840000|2021-12-21 19:27:20|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640114850000|2021-12-21 19:27:30|1485.63|1469.63|1485.63|1469.63|1485.64|1469.64|1485.5|1469.5|5
1640114860000|2021-12-21 19:27:40|1485.88|1469.88|1485.88|1469.88|1485.88|1469.88|1485.88|1469.88|1
1640114880000|2021-12-21 19:28:00|1486.19|1470.19|1486.06|1470.06|1486.19|1470.19|1485.96|1469.96|6
1640114890000|2021-12-21 19:28:10|1486.03|1470.03|1486.75|1470.75|1486.75|1470.75|1486.03|1470.03|5
1640114900000|2021-12-21 19:28:20|1486.79|1470.79|1488|1472|1488|1472|1486.5|1470.5|5
1640114920000|2021-12-21 19:28:40|1487.7|1471.7|1487.92|1471.92|1487.92|1471.92|1487.7|1471.7|2
1640114940000|2021-12-21 19:29:00|1487.94|1471.94|1487.5|1471.5|1487.94|1471.94|1487.44|1471.44|4
1640114950000|2021-12-21 19:29:10|1487|1471|1486.5|1470.5|1487|1471|1486.5|1470.5|2
1640114960000|2021-12-21 19:29:20|1486.46|1470.46|1486.5|1470.5|1486.5|1470.5|1486.46|1470.46|2
1640115000000|2021-12-21 19:30:00|1487|1471|1486.52|1470.52|1487|1471|1486.5|1470.5|5
1640115010000|2021-12-21 19:30:10|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1486.5|1470.5|1
1640115020000|2021-12-21 19:30:20|1486.39|1470.39|1486.38|1470.38|1486.39|1470.39|1486.38|1470.38|4
1640115030000|2021-12-21 19:30:30|1486.39|1470.39|1485.5|1469.5|1486.39|1470.39|1485.5|1469.5|3
1640115040000|2021-12-21 19:30:40|1485.89|1469.89|1485.88|1469.88|1486.3|1470.3|1485.41|1469.41|6
1640115050000|2021-12-21 19:30:50|1486.3|1470.3|1485.5|1469.5|1486.3|1470.3|1485.5|1469.5|3
1640115060000|2021-12-21 19:31:00|1485.46|1469.46|1485.13|1469.13|1485.5|1469.5|1485.13|1469.13|3
1640115110000|2021-12-21 19:31:50|1485.06|1469.06|1484.41|1468.41|1485.06|1469.06|1484.41|1468.41|4
1640115120000|2021-12-21 19:32:00|1484.44|1468.44|1484.37|1468.37|1484.44|1468.44|1484.37|1468.37|2
1640115130000|2021-12-21 19:32:10|1484.87|1468.87|1484.75|1468.75|1484.87|1468.87|1484.61|1468.61|3
1640115140000|2021-12-21 19:32:20|1484.79|1468.79|1484.79|1468.79|1484.79|1468.79|1484.79|1468.79|1
1640115150000|2021-12-21 19:32:30|1485.11|1469.11|1485|1469|1485.29|1469.29|1485|1469|3
1640115180000|2021-12-21 19:33:00|1485.06|1469.06|1485.06|1469.06|1485.06|1469.06|1485.06|1469.06|1
1640115190000|2021-12-21 19:33:10|1484.92|1468.92|1484.92|1468.92|1484.92|1468.92|1484.92|1468.92|1
1640115220000|2021-12-21 19:33:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640115230000|2021-12-21 19:33:50|1484.92|1468.92|1484.92|1468.92|1485|1469|1484.92|1468.92|3
1640115240000|2021-12-21 19:34:00|1485.06|1469.06|1485.13|1469.13|1485.44|1469.44|1485.06|1469.06|3
1640115280000|2021-12-21 19:34:40|1485.03|1469.03|1485.13|1469.13|1485.41|1469.41|1485.03|1469.03|3
1640115290000|2021-12-21 19:34:50|1485.14|1469.14|1485.13|1469.13|1485.5|1469.5|1485.13|1469.13|6
1640115300000|2021-12-21 19:35:00|1485|1469|1484.6|1468.6|1485|1469|1484.6|1468.6|2
1640115320000|2021-12-21 19:35:20|1485|1469|1485|1469|1485|1469|1485|1469|1
1640115340000|2021-12-21 19:35:40|1485.09|1469.09|1484.5|1468.5|1485.17|1469.17|1484.5|1468.5|4
1640115350000|2021-12-21 19:35:50|1484.43|1468.43|1484.34|1468.34|1484.5|1468.5|1484.34|1468.34|10
1640115360000|2021-12-21 19:36:00|1484.33|1468.33|1484.37|1468.37|1484.5|1468.5|1484.33|1468.33|4
1640115400000|2021-12-21 19:36:40|1484.45|1468.45|1484.37|1468.37|1484.5|1468.5|1484.32|1468.32|6
1640115410000|2021-12-21 19:36:50|1484.32|1468.32|1484.34|1468.34|1484.34|1468.34|1484.32|1468.32|4
1640115420000|2021-12-21 19:37:00|1483.84|1467.84|1483.84|1467.84|1483.84|1467.84|1483.84|1467.84|1
1640115430000|2021-12-21 19:37:10|1484.25|1468.25|1484.34|1468.34|1484.4|1468.4|1484.25|1468.25|4
1640115450000|2021-12-21 19:37:30|1484.45|1468.45|1484.37|1468.37|1484.45|1468.45|1484.37|1468.37|2
1640115460000|2021-12-21 19:37:40|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1484.5|1468.5|1
1640115470000|2021-12-21 19:37:50|1484.41|1468.41|1484.41|1468.41|1484.41|1468.41|1484.41|1468.41|1
1640115480000|2021-12-21 19:38:00|1484.37|1468.37|1484.5|1468.5|1484.5|1468.5|1484.37|1468.37|3
1640115490000|2021-12-21 19:38:10|1484.72|1468.72|1484.81|1468.81|1484.81|1468.81|1484.72|1468.72|2
1640115540000|2021-12-21 19:39:00|1485.12|1469.12|1485.12|1469.12|1485.12|1469.12|1485.12|1469.12|1
1640115550000|2021-12-21 19:39:10|1485|1469|1485|1469|1485|1469|1485|1469|1
1640115560000|2021-12-21 19:39:20|1484.93|1468.93|1484.35|1468.35|1484.93|1468.93|1484.35|1468.35|3
1640115590000|2021-12-21 19:39:50|1484.33|1468.33|1484.33|1468.33|1484.33|1468.33|1484.33|1468.33|1
1640115600000|2021-12-21 19:40:00|1484.27|1468.27|1484.27|1468.27|1484.27|1468.27|1484.27|1468.27|1
1640115610000|2021-12-21 19:40:10|1484.25|1468.25|1484.25|1468.25|1484.25|1468.25|1484.25|1468.25|1
1640115630000|2021-12-21 19:40:30|1484.59|1468.59|1484.81|1468.81|1484.82|1468.82|1484.59|1468.59|3
1640115650000|2021-12-21 19:40:50|1485.12|1469.12|1485|1469|1485.45|1469.45|1485|1469|3
1640115660000|2021-12-21 19:41:00|1485.04|1469.04|1484.92|1468.92|1485.2|1469.2|1484.92|1468.92|3
1640115670000|2021-12-21 19:41:10|1485.25|1469.25|1484.33|1468.33|1485.25|1469.25|1484.33|1468.33|5
1640115680000|2021-12-21 19:41:20|1484.34|1468.34|1484.34|1468.34|1484.34|1468.34|1484.34|1468.34|1
1640115690000|2021-12-21 19:41:30|1484.33|1468.33|1484.33|1468.33|1484.34|1468.34|1484.33|1468.33|3
1640115700000|2021-12-21 19:41:40|1484.34|1468.34|1484.33|1468.33|1484.4|1468.4|1484.33|1468.33|4
1640115710000|2021-12-21 19:41:50|1484.34|1468.34|1484.34|1468.34|1484.34|1468.34|1484.34|1468.34|1
1640115720000|2021-12-21 19:42:00|1483.84|1467.84|1483.84|1467.84|1483.84|1467.84|1483.84|1467.84|1
1640115730000|2021-12-21 19:42:10|1484.25|1468.25|1484.34|1468.34|1484.4|1468.4|1484.25|1468.25|4
1640115750000|2021-12-21 19:42:30|1484.5|1468.5|1484.41|1468.41|1484.5|1468.5|1484.41|1468.41|2
1640115770000|2021-12-21 19:42:50|1484.5|1468.5|1484.4|1468.4|1484.5|1468.5|1484.4|1468.4|2
1640115780000|2021-12-21 19:43:00|1484.44|1468.44|1484.5|1468.5|1484.5|1468.5|1484.28|1468.28|4
1640115810000|2021-12-21 19:43:30|1484.4|1468.4|1484.4|1468.4|1484.4|1468.4|1484.4|1468.4|1
1640115820000|2021-12-21 19:43:40|1484.45|1468.45|1483.56|1467.56|1484.45|1468.45|1483.56|1467.56|3
1640115840000|2021-12-21 19:44:00|1483.46|1467.46|1483.46|1467.46|1483.46|1467.46|1483.46|1467.46|1
1640115850000|2021-12-21 19:44:10|1483.5|1467.5|1483.6|1467.6|1483.6|1467.6|1483.47|1467.47|3
1640115860000|2021-12-21 19:44:20|1483.5|1467.5|1483.44|1467.44|1483.5|1467.5|1483.44|1467.44|2
1640115870000|2021-12-21 19:44:30|1483.5|1467.5|1483.46|1467.46|1483.5|1467.5|1483.46|1467.46|2
1640115880000|2021-12-21 19:44:40|1483.48|1467.48|1482.41|1466.41|1483.5|1467.5|1482.41|1466.41|4
1640115890000|2021-12-21 19:44:50|1482.44|1466.44|1482.5|1466.5|1482.5|1466.5|1482.44|1466.44|2
1640115900000|2021-12-21 19:45:00|1482.44|1466.44|1482.5|1466.5|1482.5|1466.5|1482.44|1466.44|2
1640115910000|2021-12-21 19:45:10|1482.43|1466.43|1482.15|1466.15|1482.43|1466.43|1482.08|1466.08|3
1640115920000|2021-12-21 19:45:20|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1482.5|1466.5|1
1640115940000|2021-12-21 19:45:40|1482.37|1466.37|1482.5|1466.5|1482.5|1466.5|1482.37|1466.37|2
1640115970000|2021-12-21 19:46:10|1482.4|1466.4|1482.5|1466.5|1482.5|1466.5|1482.4|1466.4|2
1640115990000|2021-12-21 19:46:30|1482.42|1466.42|1482.79|1466.79|1482.79|1466.79|1482.42|1466.42|6
1640116000000|2021-12-21 19:46:40|1482.92|1466.92|1482.92|1466.92|1482.92|1466.92|1482.92|1466.92|1
1640116020000|2021-12-21 19:47:00|1483.45|1467.45|1483.75|1467.75|1483.95|1467.95|1483.45|1467.45|7
1640116030000|2021-12-21 19:47:10|1483.5|1467.5|1485.72|1469.72|1485.72|1469.72|1483.5|1467.5|7
1640116040000|2021-12-21 19:47:20|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640116070000|2021-12-21 19:47:50|1485.6|1469.6|1485.9|1469.9|1486|1470|1485.4|1469.4|5
1640116080000|2021-12-21 19:48:00|1485.5|1469.5|1485.9|1469.9|1486|1470|1485.5|1469.5|6
1640116090000|2021-12-21 19:48:10|1486.12|1470.12|1486|1470|1486.12|1470.12|1486|1470|2
1640116100000|2021-12-21 19:48:20|1486.45|1470.45|1486|1470|1486.45|1470.45|1486|1470|3
1640116110000|2021-12-21 19:48:30|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1485.5|1469.5|1
1640116120000|2021-12-21 19:48:40|1485.32|1469.32|1485.32|1469.32|1485.32|1469.32|1485.32|1469.32|1
1640116130000|2021-12-21 19:48:50|1485.82|1469.82|1485.9|1469.9|1486.25|1470.25|1485.82|1469.82|5
1640116140000|2021-12-21 19:49:00|1486.2|1470.2|1485.5|1469.5|1486.2|1470.2|1485.5|1469.5|3
1640116160000|2021-12-21 19:49:20|1485.39|1469.39|1485.45|1469.45|1485.45|1469.45|1485.39|1469.39|2
1640116170000|2021-12-21 19:49:30|1485.43|1469.43|1485.5|1469.5|1485.5|1469.5|1485.43|1469.43|2
1640116180000|2021-12-21 19:49:40|1485.41|1469.41|1485.41|1469.41|1485.41|1469.41|1485.41|1469.41|1
1640116190000|2021-12-21 19:49:50|1485.25|1469.25|1485.5|1469.5|1485.5|1469.5|1485.25|1469.25|6
1640116210000|2021-12-21 19:50:10|1485.9|1469.9|1486|1470|1486|1470|1485.9|1469.9|2
1640116220000|2021-12-21 19:50:20|1486.5|1470.5|1486.45|1470.45|1486.5|1470.5|1486.13|1470.13|3
1640116230000|2021-12-21 19:50:30|1486.7|1470.7|1487|1471|1487.45|1471.45|1486.7|1470.7|6
1640116250000|2021-12-21 19:50:50|1487.5|1471.5|1488|1472|1488|1472|1487.5|1471.5|2
1640116260000|2021-12-21 19:51:00|1488.25|1472.25|1488.79|1472.79|1488.84|1472.84|1488.25|1472.25|4
1640116270000|2021-12-21 19:51:10|1488.82|1472.82|1489|1473|1489.45|1473.45|1488.82|1472.82|4
1640116290000|2021-12-21 19:51:30|1489.13|1473.13|1489|1473|1489.15|1473.15|1489|1473|4
1640116300000|2021-12-21 19:51:40|1489.4|1473.4|1489.75|1473.75|1489.9|1473.9|1489.4|1473.4|4
1640116310000|2021-12-21 19:51:50|1489.78|1473.78|1490.45|1474.45|1490.45|1474.45|1489.78|1473.78|2
1640116320000|2021-12-21 19:52:00|1490.5|1474.5|1490.91|1474.91|1490.91|1474.91|1490.46|1474.46|3
1640116330000|2021-12-21 19:52:10|1490.9|1474.9|1490.9|1474.9|1490.91|1474.91|1490.41|1474.41|5
1640116340000|2021-12-21 19:52:20|1491|1475|1491.5|1475.5|1491.93|1475.93|1490.9|1474.9|11
1640116350000|2021-12-21 19:52:30|1491.6|1475.6|1491.5|1475.5|1491.6|1475.6|1491.5|1475.5|2
1640116360000|2021-12-21 19:52:40|1491.64|1475.64|1491.37|1475.37|1491.64|1475.64|1491.37|1475.37|6
1640116370000|2021-12-21 19:52:50|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640116380000|2021-12-21 19:53:00|1491.35|1475.35|1491.23|1475.23|1491.5|1475.5|1491.23|1475.23|3
1640116390000|2021-12-21 19:53:10|1491.51|1475.51|1491.64|1475.64|1491.64|1475.64|1491.48|1475.48|4
1640116400000|2021-12-21 19:53:20|1492.02|1476.02|1491.5|1475.5|1492.02|1476.02|1491.5|1475.5|4
1640116410000|2021-12-21 19:53:30|1491.64|1475.64|1491.64|1475.64|1491.64|1475.64|1491.64|1475.64|1
1640116430000|2021-12-21 19:53:50|1491.65|1475.65|1491.66|1475.66|1492.13|1476.13|1491.5|1475.5|5
1640116440000|2021-12-21 19:54:00|1491.78|1475.78|1491.9|1475.9|1491.9|1475.9|1491.78|1475.78|2
1640116450000|2021-12-21 19:54:10|1492.28|1476.28|1494.87|1478.87|1494.87|1478.87|1492.28|1476.28|14
1640116460000|2021-12-21 19:54:20|1494.78|1478.78|1494.81|1478.81|1494.91|1478.91|1494.78|1478.78|3
1640116470000|2021-12-21 19:54:30|1495.3|1479.3|1495.3|1479.3|1495.3|1479.3|1495.3|1479.3|1
1640116480000|2021-12-21 19:54:40|1495.4|1479.4|1498.79|1482.79|1498.79|1482.79|1495.4|1479.4|8
1640116490000|2021-12-21 19:54:50|1499.07|1483.07|1499.34|1483.34|1499.51|1483.51|1498.64|1482.64|7
1640116500000|2021-12-21 19:55:00|1499.45|1483.45|1499.51|1483.51|1499.51|1483.51|1499.34|1483.34|6
1640116510000|2021-12-21 19:55:10|1499.5|1483.5|1499.65|1483.65|1499.65|1483.65|1499.5|1483.5|3
1640116520000|2021-12-21 19:55:20|1499.64|1483.64|1500.35|1484.35|1500.35|1484.35|1499.64|1483.64|5
1640116530000|2021-12-21 19:55:30|1500.14|1484.14|1502.12|1486.12|1502.2|1486.2|1500.14|1484.14|7
1640116540000|2021-12-21 19:55:40|1502.15|1486.15|1501.96|1485.96|1502.15|1486.15|1501.94|1485.94|4
1640116550000|2021-12-21 19:55:50|1502.27|1486.27|1502.06|1486.06|1502.27|1486.27|1502.06|1486.06|4
1640116560000|2021-12-21 19:56:00|1502.45|1486.45|1502.15|1486.15|1502.45|1486.45|1502.14|1486.14|7
1640116570000|2021-12-21 19:56:10|1502.87|1486.87|1503.32|1487.32|1503.32|1487.32|1502.37|1486.37|8
1640116580000|2021-12-21 19:56:20|1503.46|1487.46|1503.5|1487.5|1503.5|1487.5|1503.46|1487.46|2
1640116590000|2021-12-21 19:56:30|1503.42|1487.42|1503.5|1487.5|1503.5|1487.5|1503|1487|5
1640116600000|2021-12-21 19:56:40|1503.48|1487.48|1502.5|1486.5|1503.5|1487.5|1502.5|1486.5|3
1640116610000|2021-12-21 19:56:50|1502.34|1486.34|1501|1485|1502.42|1486.42|1501|1485|15
1640116620000|2021-12-21 19:57:00|1500.41|1484.41|1499.12|1483.12|1500.41|1484.41|1499.12|1483.12|10
1640116630000|2021-12-21 19:57:10|1499.17|1483.17|1499.5|1483.5|1499.5|1483.5|1499.17|1483.17|4
1640116640000|2021-12-21 19:57:20|1500|1484|1500.3|1484.3|1500.3|1484.3|1499.92|1483.92|3
1640116650000|2021-12-21 19:57:30|1500|1484|1500|1484|1500|1484|1500|1484|1
1640116660000|2021-12-21 19:57:40|1499.5|1483.5|1499.5|1483.5|1500.1|1484.1|1499.5|1483.5|10
1640116680000|2021-12-21 19:58:00|1499.17|1483.17|1499.17|1483.17|1499.17|1483.17|1499.17|1483.17|1
1640116690000|2021-12-21 19:58:10|1499|1483|1499|1483|1499|1483|1499|1483|1
1640116700000|2021-12-21 19:58:20|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1498.5|1482.5|1
1640116720000|2021-12-21 19:58:40|1498.2|1482.2|1498.2|1482.2|1498.5|1482.5|1498.2|1482.2|5
1640116730000|2021-12-21 19:58:50|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1
1640116740000|2021-12-21 19:59:00|1498.2|1482.2|1498.2|1482.2|1498.2|1482.2|1498.2|1482.2|1
1640116750000|2021-12-21 19:59:10|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1497.7|1481.7|1
1640116770000|2021-12-21 19:59:30|1497.95|1481.95|1497.7|1481.7|1497.95|1481.95|1497.7|1481.7|2
1640116790000|2021-12-21 19:59:50|1497.5|1481.5|1497.63|1481.63|1497.63|1481.63|1497.5|1481.5|2
1640116800000|2021-12-21 20:00:00|1497.64|1481.64|1498.14|1482.14|1498.24|1482.24|1497.64|1481.64|7
1640116810000|2021-12-21 20:00:10|1498.45|1482.45|1498.32|1482.32|1498.45|1482.45|1498.11|1482.11|5
1640116830000|2021-12-21 20:00:30|1498.22|1482.22|1498.1|1482.1|1498.22|1482.22|1498.1|1482.1|3
1640116840000|2021-12-21 20:00:40|1497.6|1481.6|1497.65|1481.65|1497.65|1481.65|1497.6|1481.6|2
1640116850000|2021-12-21 20:00:50|1497.55|1481.55|1497.5|1481.5|1497.55|1481.55|1497.37|1481.37|6
1640116860000|2021-12-21 20:01:00|1497.62|1481.62|1499.16|1483.16|1499.29|1483.29|1497.62|1481.62|9
1640116870000|2021-12-21 20:01:10|1499.1|1483.1|1499.19|1483.19|1499.19|1483.19|1499.1|1483.1|2
1640116880000|2021-12-21 20:01:20|1499.01|1483.01|1499.93|1483.93|1500.05|1484.05|1499.01|1483.01|9
1640116890000|2021-12-21 20:01:30|1499.61|1483.61|1501.2|1485.2|1501.4|1485.4|1499.61|1483.61|7
1640116900000|2021-12-21 20:01:40|1501.28|1485.28|1501.55|1485.55|1502.23|1486.23|1501.28|1485.28|8
1640116910000|2021-12-21 20:01:50|1501.49|1485.49|1501.49|1485.49|1501.49|1485.49|1501.42|1485.42|7
1640116920000|2021-12-21 20:02:00|1501.69|1485.69|1502.19|1486.19|1502.19|1486.19|1501.69|1485.69|2
1640116930000|2021-12-21 20:02:10|1502.37|1486.37|1502.19|1486.19|1502.37|1486.37|1502.19|1486.19|2
1640116940000|2021-12-21 20:02:20|1502.38|1486.38|1502.33|1486.33|1502.38|1486.38|1502.33|1486.33|2
1640116960000|2021-12-21 20:02:40|1502.18|1486.18|1502.19|1486.19|1502.33|1486.33|1502.18|1486.18|4
1640116970000|2021-12-21 20:02:50|1502.18|1486.18|1502.33|1486.33|1502.5|1486.5|1502.18|1486.18|3
1640116980000|2021-12-21 20:03:00|1502.19|1486.19|1503.8|1487.8|1503.8|1487.8|1502.09|1486.09|13
1640116990000|2021-12-21 20:03:10|1504.04|1488.04|1503.94|1487.94|1504.04|1488.04|1503.49|1487.49|4
1640117000000|2021-12-21 20:03:20|1503.54|1487.54|1504.41|1488.41|1504.5|1488.5|1503.54|1487.54|9
1640117010000|2021-12-21 20:03:30|1504.4|1488.4|1504.38|1488.38|1504.4|1488.4|1504.17|1488.17|9
1640117020000|2021-12-21 20:03:40|1504.39|1488.39|1504.76|1488.76|1504.76|1488.76|1504.39|1488.39|4
1640117030000|2021-12-21 20:03:50|1504.7|1488.7|1504.7|1488.7|1504.7|1488.7|1504.7|1488.7|1
1640117040000|2021-12-21 20:04:00|1504.76|1488.76|1504.76|1488.76|1505.18|1489.18|1504.76|1488.76|6
1640117050000|2021-12-21 20:04:10|1505.76|1489.76|1505.95|1489.95|1505.95|1489.95|1505.26|1489.26|8
1640117060000|2021-12-21 20:04:20|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1
1640117070000|2021-12-21 20:04:30|1505.41|1489.41|1505.41|1489.41|1505.45|1489.45|1505.35|1489.35|4
1640117080000|2021-12-21 20:04:40|1505.5|1489.5|1505.6|1489.6|1505.6|1489.6|1505.5|1489.5|2
1640117090000|2021-12-21 20:04:50|1505.7|1489.7|1505.65|1489.65|1505.7|1489.7|1505.65|1489.65|2
1640117100000|2021-12-21 20:05:00|1505.63|1489.63|1505.65|1489.65|1506.09|1490.09|1505.6|1489.6|5
1640117120000|2021-12-21 20:05:20|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1640117130000|2021-12-21 20:05:30|1505.45|1489.45|1505.5|1489.5|1505.5|1489.5|1505.45|1489.45|2
1640117140000|2021-12-21 20:05:40|1505.38|1489.38|1505.38|1489.38|1505.38|1489.38|1505.38|1489.38|1
1640117150000|2021-12-21 20:05:50|1505.68|1489.68|1505.28|1489.28|1505.68|1489.68|1505.05|1489.05|8
1640117160000|2021-12-21 20:06:00|1504.9|1488.9|1504.42|1488.42|1505.25|1489.25|1504.42|1488.42|6
1640117170000|2021-12-21 20:06:10|1504.25|1488.25|1503.89|1487.89|1504.42|1488.42|1503.89|1487.89|7
1640117180000|2021-12-21 20:06:20|1503.68|1487.68|1503.5|1487.5|1503.68|1487.68|1503.5|1487.5|2
1640117190000|2021-12-21 20:06:30|1503.6|1487.6|1503.6|1487.6|1503.6|1487.6|1503.6|1487.6|1
1640117210000|2021-12-21 20:06:50|1503.75|1487.75|1503.65|1487.65|1504.07|1488.07|1503.65|1487.65|4
1640117220000|2021-12-21 20:07:00|1503.79|1487.79|1503.97|1487.97|1503.97|1487.97|1503.79|1487.79|2
1640117230000|2021-12-21 20:07:10|1503.65|1487.65|1503.7|1487.7|1503.83|1487.83|1503.52|1487.52|5
1640117240000|2021-12-21 20:07:20|1503.52|1487.52|1503.66|1487.66|1503.84|1487.84|1503.52|1487.52|3
1640117260000|2021-12-21 20:07:40|1503.52|1487.52|1503.66|1487.66|1503.66|1487.66|1503.52|1487.52|4
1640117270000|2021-12-21 20:07:50|1503.84|1487.84|1503.51|1487.51|1503.84|1487.84|1503.51|1487.51|3
1640117280000|2021-12-21 20:08:00|1503.06|1487.06|1503.06|1487.06|1503.06|1487.06|1503.06|1487.06|1
1640117290000|2021-12-21 20:08:10|1503.05|1487.05|1502.7|1486.7|1503.05|1487.05|1502.7|1486.7|2
1640117310000|2021-12-21 20:08:30|1502.5|1486.5|1502.4|1486.4|1502.5|1486.5|1502.4|1486.4|3
1640117320000|2021-12-21 20:08:40|1502|1486|1501.5|1485.5|1502|1486|1501.5|1485.5|3
1640117350000|2021-12-21 20:09:10|1501.42|1485.42|1500.8|1484.8|1501.42|1485.42|1500.8|1484.8|8
1640117360000|2021-12-21 20:09:20|1501.05|1485.05|1501.14|1485.14|1501.17|1485.17|1500.92|1484.92|5
1640117370000|2021-12-21 20:09:30|1501.42|1485.42|1501.42|1485.42|1501.42|1485.42|1501.42|1485.42|1
1640117380000|2021-12-21 20:09:40|1501.24|1485.24|1501.3|1485.3|1501.42|1485.42|1501.13|1485.13|5
1640117390000|2021-12-21 20:09:50|1501.14|1485.14|1501.04|1485.04|1501.14|1485.14|1500.92|1484.92|7
1640117400000|2021-12-21 20:10:00|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640117410000|2021-12-21 20:10:10|1500.25|1484.25|1500.55|1484.55|1500.63|1484.63|1500.25|1484.25|4
1640117420000|2021-12-21 20:10:20|1500.65|1484.65|1500.5|1484.5|1500.65|1484.65|1500.5|1484.5|4
1640117440000|2021-12-21 20:10:40|1500.6|1484.6|1501.5|1485.5|1501.57|1485.57|1500.6|1484.6|7
1640117450000|2021-12-21 20:10:50|1501.57|1485.57|1503.27|1487.27|1503.28|1487.28|1501.57|1485.57|15
1640117460000|2021-12-21 20:11:00|1503.28|1487.28|1503.45|1487.45|1503.45|1487.45|1503.28|1487.28|2
1640117470000|2021-12-21 20:11:10|1503.46|1487.46|1503.46|1487.46|1503.47|1487.47|1503.46|1487.46|5
1640117490000|2021-12-21 20:11:30|1503.31|1487.31|1503.11|1487.11|1503.45|1487.45|1503.11|1487.11|5
1640117500000|2021-12-21 20:11:40|1503.1|1487.1|1502.82|1486.82|1503.1|1487.1|1502.82|1486.82|2
1640117510000|2021-12-21 20:11:50|1502.56|1486.56|1502.6|1486.6|1502.95|1486.95|1502.56|1486.56|5
1640117520000|2021-12-21 20:12:00|1502.78|1486.78|1502.6|1486.6|1502.78|1486.78|1502.58|1486.58|3
1640117530000|2021-12-21 20:12:10|1502.5|1486.5|1502.41|1486.41|1502.5|1486.5|1502.24|1486.24|4
1640117550000|2021-12-21 20:12:30|1501.55|1485.55|1501.55|1485.55|1501.55|1485.55|1501.55|1485.55|1
1640117560000|2021-12-21 20:12:40|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640117570000|2021-12-21 20:12:50|1501.63|1485.63|1501.7|1485.7|1502.06|1486.06|1501.5|1485.5|7
1640117580000|2021-12-21 20:13:00|1501.58|1485.58|1501|1485|1501.68|1485.68|1501|1485|7
1640117600000|2021-12-21 20:13:20|1500.91|1484.91|1500.5|1484.5|1500.91|1484.91|1500.5|1484.5|2
1640117610000|2021-12-21 20:13:30|1499.5|1483.5|1499.36|1483.36|1499.5|1483.5|1499.36|1483.36|5
1640117620000|2021-12-21 20:13:40|1499.53|1483.53|1499.5|1483.5|1499.79|1483.79|1499.5|1483.5|6
1640117650000|2021-12-21 20:14:10|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1499.6|1483.6|1
1640117660000|2021-12-21 20:14:20|1499.5|1483.5|1500.67|1484.67|1500.68|1484.68|1499.5|1483.5|8
1640117670000|2021-12-21 20:14:30|1500.48|1484.48|1500.46|1484.46|1500.48|1484.48|1500.46|1484.46|2
1640117680000|2021-12-21 20:14:40|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1500.5|1484.5|1
1640117710000|2021-12-21 20:15:10|1500.6|1484.6|1500.6|1484.6|1500.6|1484.6|1500.6|1484.6|1
1640117720000|2021-12-21 20:15:20|1500.5|1484.5|1500.23|1484.23|1500.5|1484.5|1500.23|1484.23|3
1640117730000|2021-12-21 20:15:30|1499.65|1483.65|1499.66|1483.66|1499.66|1483.66|1499.65|1483.65|2
1640117740000|2021-12-21 20:15:40|1499.3|1483.3|1499.11|1483.11|1499.3|1483.3|1499.11|1483.11|3
1640117750000|2021-12-21 20:15:50|1499.2|1483.2|1498.86|1482.86|1499.2|1483.2|1498.86|1482.86|3
1640117760000|2021-12-21 20:16:00|1498.85|1482.85|1498.85|1482.85|1498.85|1482.85|1498.85|1482.85|1
1640117770000|2021-12-21 20:16:10|1498.82|1482.82|1498.5|1482.5|1498.82|1482.82|1498.5|1482.5|2
1640117780000|2021-12-21 20:16:20|1498.39|1482.39|1498.3|1482.3|1498.39|1482.39|1498.3|1482.3|2
1640117790000|2021-12-21 20:16:30|1498.02|1482.02|1497.62|1481.62|1498.02|1482.02|1497.62|1481.62|2
1640117800000|2021-12-21 20:16:40|1497.51|1481.51|1497.5|1481.5|1497.51|1481.51|1497.5|1481.5|2
1640117810000|2021-12-21 20:16:50|1497.4|1481.4|1497.07|1481.07|1497.4|1481.4|1497.07|1481.07|3
1640117820000|2021-12-21 20:17:00|1496.95|1480.95|1497.52|1481.52|1497.52|1481.52|1496.84|1480.84|6
1640117830000|2021-12-21 20:17:10|1497.5|1481.5|1497.5|1481.5|1497.53|1481.53|1497.5|1481.5|7
1640117840000|2021-12-21 20:17:20|1497.17|1481.17|1497.17|1481.17|1497.17|1481.17|1497.17|1481.17|1
1640117870000|2021-12-21 20:17:50|1497.23|1481.23|1496.49|1480.49|1497.26|1481.26|1496.49|1480.49|5
1640117880000|2021-12-21 20:18:00|1496.42|1480.42|1496.35|1480.35|1496.5|1480.5|1496.35|1480.35|3
1640117900000|2021-12-21 20:18:20|1496.45|1480.45|1496.25|1480.25|1496.45|1480.45|1496.23|1480.23|5
1640117910000|2021-12-21 20:18:30|1496.24|1480.24|1496.5|1480.5|1496.7|1480.7|1496.23|1480.23|8
1640117920000|2021-12-21 20:18:40|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1
1640117930000|2021-12-21 20:18:50|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640117940000|2021-12-21 20:19:00|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1
1640117950000|2021-12-21 20:19:10|1496.5|1480.5|1496.94|1480.94|1497.16|1481.16|1496.5|1480.5|10
1640117960000|2021-12-21 20:19:20|1497.15|1481.15|1497.15|1481.15|1497.15|1481.15|1497.15|1481.15|1
1640117970000|2021-12-21 20:19:30|1497.2|1481.2|1496.95|1480.95|1497.2|1481.2|1496.95|1480.95|2
1640117980000|2021-12-21 20:19:40|1496.83|1480.83|1496.58|1480.58|1496.83|1480.83|1496.58|1480.58|2
1640117990000|2021-12-21 20:19:50|1496.5|1480.5|1496.47|1480.47|1496.5|1480.5|1496.47|1480.47|2
1640118000000|2021-12-21 20:20:00|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.34|1480.34|3
1640118010000|2021-12-21 20:20:10|1495.84|1479.84|1496.55|1480.55|1496.55|1480.55|1495.8|1479.8|6
1640118020000|2021-12-21 20:20:20|1496.65|1480.65|1497.44|1481.44|1497.5|1481.5|1496.65|1480.65|5
1640118030000|2021-12-21 20:20:30|1497.47|1481.47|1497.25|1481.25|1497.47|1481.47|1497.17|1481.17|4
1640118040000|2021-12-21 20:20:40|1497.07|1481.07|1496.58|1480.58|1497.17|1481.17|1496.54|1480.54|8
1640118050000|2021-12-21 20:20:50|1496.3|1480.3|1496.22|1480.22|1496.3|1480.3|1496.22|1480.22|2
1640118060000|2021-12-21 20:21:00|1496.5|1480.5|1495.7|1479.7|1496.5|1480.5|1495.7|1479.7|5
1640118070000|2021-12-21 20:21:10|1495.5|1479.5|1495.05|1479.05|1495.5|1479.5|1495.05|1479.05|3
1640118080000|2021-12-21 20:21:20|1494.7|1478.7|1494.91|1478.91|1495.15|1479.15|1494.7|1478.7|4
1640118090000|2021-12-21 20:21:30|1495.25|1479.25|1495.2|1479.2|1495.25|1479.25|1495.2|1479.2|3
1640118100000|2021-12-21 20:21:40|1495.08|1479.08|1495.07|1479.07|1495.13|1479.13|1495.07|1479.07|3
1640118110000|2021-12-21 20:21:50|1495.2|1479.2|1495.52|1479.52|1495.52|1479.52|1494.8|1478.8|6
1640118120000|2021-12-21 20:22:00|1495.85|1479.85|1496.5|1480.5|1496.5|1480.5|1495.85|1479.85|3
1640118130000|2021-12-21 20:22:10|1496.41|1480.41|1496.41|1480.41|1496.5|1480.5|1496.41|1480.41|4
1640118140000|2021-12-21 20:22:20|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.45|1480.45|3
1640118160000|2021-12-21 20:22:40|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1496.45|1480.45|1
1640118170000|2021-12-21 20:22:50|1496.6|1480.6|1496.39|1480.39|1496.6|1480.6|1496.39|1480.39|4
1640118180000|2021-12-21 20:23:00|1496.45|1480.45|1496.44|1480.44|1496.45|1480.45|1496.14|1480.14|4
1640118190000|2021-12-21 20:23:10|1496.66|1480.66|1497.15|1481.15|1497.15|1481.15|1496.44|1480.44|4
1640118200000|2021-12-21 20:23:20|1496.9|1480.9|1496.9|1480.9|1496.9|1480.9|1496.9|1480.9|1
1640118220000|2021-12-21 20:23:40|1496.75|1480.75|1496.43|1480.43|1496.75|1480.75|1496.43|1480.43|4
1640118230000|2021-12-21 20:23:50|1495.7|1479.7|1495.7|1479.7|1495.7|1479.7|1495.7|1479.7|1
1640118240000|2021-12-21 20:24:00|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1495.5|1479.5|1
1640118250000|2021-12-21 20:24:10|1495|1479|1494.5|1478.5|1495|1479|1494.5|1478.5|2
1640118260000|2021-12-21 20:24:20|1494.35|1478.35|1493.5|1477.5|1494.35|1478.35|1493.5|1477.5|4
1640118300000|2021-12-21 20:25:00|1493.34|1477.34|1492.7|1476.7|1493.34|1477.34|1492.7|1476.7|2
1640118330000|2021-12-21 20:25:30|1492.74|1476.74|1493.24|1477.24|1493.24|1477.24|1492.74|1476.74|3
1640118360000|2021-12-21 20:26:00|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640118390000|2021-12-21 20:26:30|1493.28|1477.28|1492.74|1476.74|1493.28|1477.28|1492.74|1476.74|3
1640118410000|2021-12-21 20:26:50|1492.6|1476.6|1492.6|1476.6|1492.6|1476.6|1492.6|1476.6|1
1640118440000|2021-12-21 20:27:20|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640118450000|2021-12-21 20:27:30|1492.61|1476.61|1492.74|1476.74|1493|1477|1492.61|1476.61|4
1640118460000|2021-12-21 20:27:40|1493.24|1477.24|1493.24|1477.24|1493.24|1477.24|1493.24|1477.24|1
1640118480000|2021-12-21 20:28:00|1493.19|1477.19|1493.25|1477.25|1493.35|1477.35|1493.19|1477.19|4
1640118500000|2021-12-21 20:28:20|1493.24|1477.24|1493.24|1477.24|1493.24|1477.24|1492.74|1476.74|4
1640118510000|2021-12-21 20:28:30|1492.74|1476.74|1492.5|1476.5|1492.74|1476.74|1492.5|1476.5|2
1640118540000|2021-12-21 20:29:00|1492.65|1476.65|1492.62|1476.62|1492.65|1476.65|1492.5|1476.5|4
1640118550000|2021-12-21 20:29:10|1492.72|1476.72|1492.45|1476.45|1492.72|1476.72|1492.45|1476.45|2
1640118560000|2021-12-21 20:29:20|1492.9|1476.9|1492.6|1476.6|1492.9|1476.9|1492.6|1476.6|2
1640118570000|2021-12-21 20:29:30|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640118600000|2021-12-21 20:30:00|1492.31|1476.31|1492.35|1476.35|1492.35|1476.35|1492.31|1476.31|2
1640118610000|2021-12-21 20:30:10|1492|1476|1491.85|1475.85|1492|1476|1491.85|1475.85|2
1640118630000|2021-12-21 20:30:30|1492|1476|1491.65|1475.65|1492|1476|1491.5|1475.5|4
1640118640000|2021-12-21 20:30:40|1491.5|1475.5|1491.5|1475.5|1491.65|1475.65|1491.5|1475.5|3
1640118650000|2021-12-21 20:30:50|1491.26|1475.26|1491.26|1475.26|1491.26|1475.26|1491.26|1475.26|1
1640118660000|2021-12-21 20:31:00|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1491.5|1475.5|1
1640118670000|2021-12-21 20:31:10|1491.65|1475.65|1492.62|1476.62|1492.82|1476.82|1491.5|1475.5|16
1640118680000|2021-12-21 20:31:20|1492.5|1476.5|1492.5|1476.5|1493.25|1477.25|1492.5|1476.5|3
1640118690000|2021-12-21 20:31:30|1492.73|1476.73|1492.55|1476.55|1492.73|1476.73|1492.55|1476.55|2
1640118700000|2021-12-21 20:31:40|1493|1477|1494.45|1478.45|1494.45|1478.45|1493|1477|7
1640118710000|2021-12-21 20:31:50|1494.59|1478.59|1494.5|1478.5|1494.87|1478.87|1494.5|1478.5|5
1640118720000|2021-12-21 20:32:00|1494.34|1478.34|1494.21|1478.21|1494.34|1478.34|1494.11|1478.11|4
1640118730000|2021-12-21 20:32:10|1494.09|1478.09|1492.85|1476.85|1494.09|1478.09|1492.85|1476.85|5
1640118740000|2021-12-21 20:32:20|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640118760000|2021-12-21 20:32:40|1492.6|1476.6|1492.6|1476.6|1492.6|1476.6|1492.6|1476.6|1
1640118770000|2021-12-21 20:32:50|1492.56|1476.56|1493.23|1477.23|1493.23|1477.23|1492.56|1476.56|4
1640118780000|2021-12-21 20:33:00|1493.24|1477.24|1493.59|1477.59|1493.6|1477.6|1493.24|1477.24|4
1640118790000|2021-12-21 20:33:10|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.45|1477.45|3
1640118820000|2021-12-21 20:33:40|1494|1478|1493.7|1477.7|1494|1478|1493.5|1477.5|3
1640118850000|2021-12-21 20:34:10|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640118870000|2021-12-21 20:34:30|1493.4|1477.4|1493.5|1477.5|1493.5|1477.5|1493.4|1477.4|2
1640118890000|2021-12-21 20:34:50|1493.4|1477.4|1493.4|1477.4|1493.4|1477.4|1493.4|1477.4|1
1640118900000|2021-12-21 20:35:00|1493.5|1477.5|1493.6|1477.6|1493.6|1477.6|1493.5|1477.5|2
1640118910000|2021-12-21 20:35:10|1493.5|1477.5|1493.5|1477.5|1493.6|1477.6|1493.5|1477.5|3
1640118940000|2021-12-21 20:35:40|1493.22|1477.22|1493.22|1477.22|1493.22|1477.22|1493.22|1477.22|1
1640118950000|2021-12-21 20:35:50|1493.23|1477.23|1493.22|1477.22|1493.23|1477.23|1493.22|1477.22|4
1640118960000|2021-12-21 20:36:00|1493.15|1477.15|1493.15|1477.15|1493.15|1477.15|1493.15|1477.15|1
1640118980000|2021-12-21 20:36:20|1493.22|1477.22|1493.22|1477.22|1493.22|1477.22|1493.22|1477.22|1
1640118990000|2021-12-21 20:36:30|1493.2|1477.2|1491.95|1475.95|1493.2|1477.2|1491.95|1475.95|10
1640119000000|2021-12-21 20:36:40|1491.57|1475.57|1491.5|1475.5|1491.57|1475.57|1491.5|1475.5|2
1640119040000|2021-12-21 20:37:20|1491.45|1475.45|1491.45|1475.45|1491.45|1475.45|1491.45|1475.45|1
1640119070000|2021-12-21 20:37:50|1491.5|1475.5|1492.41|1476.41|1492.46|1476.46|1491.5|1475.5|4
1640119080000|2021-12-21 20:38:00|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1
1640119140000|2021-12-21 20:39:00|1492.75|1476.75|1492.5|1476.5|1492.75|1476.75|1492.5|1476.5|2
1640119170000|2021-12-21 20:39:30|1492.46|1476.46|1492.5|1476.5|1492.5|1476.5|1492.36|1476.36|3
1640119190000|2021-12-21 20:39:50|1492.25|1476.25|1492.5|1476.5|1492.5|1476.5|1492.24|1476.24|4
1640119200000|2021-12-21 20:40:00|1492.69|1476.69|1494.9|1478.9|1494.9|1478.9|1492.57|1476.57|13
1640119210000|2021-12-21 20:40:10|1494.75|1478.75|1495|1479|1495|1479|1494.75|1478.75|2
1640119230000|2021-12-21 20:40:30|1494.86|1478.86|1494.42|1478.42|1494.86|1478.86|1494.42|1478.42|4
1640119240000|2021-12-21 20:40:40|1494.39|1478.39|1494.1|1478.1|1494.39|1478.39|1494.1|1478.1|5
1640119250000|2021-12-21 20:40:50|1493.5|1477.5|1493.37|1477.37|1493.5|1477.5|1493.37|1477.37|2
1640119260000|2021-12-21 20:41:00|1493.29|1477.29|1492.94|1476.94|1493.29|1477.29|1492.94|1476.94|5
1640119270000|2021-12-21 20:41:10|1492.79|1476.79|1492.5|1476.5|1492.79|1476.79|1492.5|1476.5|4
1640119280000|2021-12-21 20:41:20|1492.75|1476.75|1493|1477|1493|1477|1492.5|1476.5|3
1640119290000|2021-12-21 20:41:30|1492.75|1476.75|1492.75|1476.75|1492.75|1476.75|1492.75|1476.75|1
1640119300000|2021-12-21 20:41:40|1493|1477|1493|1477|1493|1477|1493|1477|1
1640119310000|2021-12-21 20:41:50|1493.25|1477.25|1493.5|1477.5|1493.82|1477.82|1493.25|1477.25|3
1640119320000|2021-12-21 20:42:00|1493.53|1477.53|1494.45|1478.45|1494.45|1478.45|1493.53|1477.53|3
1640119330000|2021-12-21 20:42:10|1494|1478|1494|1478|1494.25|1478.25|1494|1478|3
1640119340000|2021-12-21 20:42:20|1494.25|1478.25|1494.45|1478.45|1494.45|1478.45|1494.25|1478.25|2
1640119350000|2021-12-21 20:42:30|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1494.5|1478.5|1
1640119370000|2021-12-21 20:42:50|1494.14|1478.14|1494.14|1478.14|1494.14|1478.14|1494.14|1478.14|1
1640119380000|2021-12-21 20:43:00|1494.5|1478.5|1494.77|1478.77|1494.9|1478.9|1494.5|1478.5|6
1640119390000|2021-12-21 20:43:10|1495.1|1479.1|1495.1|1479.1|1495.1|1479.1|1495.1|1479.1|1
1640119400000|2021-12-21 20:43:20|1495.5|1479.5|1495.64|1479.64|1495.85|1479.85|1495.5|1479.5|4
1640119410000|2021-12-21 20:43:30|1496.15|1480.15|1496.15|1480.15|1496.15|1480.15|1496.15|1480.15|1
1640119430000|2021-12-21 20:43:50|1496.5|1480.5|1496.9|1480.9|1496.9|1480.9|1496.45|1480.45|5
1640119440000|2021-12-21 20:44:00|1497.3|1481.3|1496.42|1480.42|1497.3|1481.3|1496.42|1480.42|9
1640119450000|2021-12-21 20:44:10|1496.36|1480.36|1496.21|1480.21|1496.36|1480.36|1496.21|1480.21|2
1640119460000|2021-12-21 20:44:20|1496.19|1480.19|1495.5|1479.5|1496.19|1480.19|1495.5|1479.5|5
1640119470000|2021-12-21 20:44:30|1495.38|1479.38|1494.32|1478.32|1495.5|1479.5|1494.19|1478.19|7
1640119480000|2021-12-21 20:44:40|1494.5|1478.5|1494.05|1478.05|1494.5|1478.5|1494.05|1478.05|3
1640119490000|2021-12-21 20:44:50|1494.26|1478.26|1494.26|1478.26|1494.26|1478.26|1494.26|1478.26|1
1640119500000|2021-12-21 20:45:00|1494.4|1478.4|1494.15|1478.15|1494.4|1478.4|1494.15|1478.15|2
1640119510000|2021-12-21 20:45:10|1494|1478|1494|1478|1494|1478|1494|1478|1
1640119520000|2021-12-21 20:45:20|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640119540000|2021-12-21 20:45:40|1493.6|1477.6|1494.32|1478.32|1494.4|1478.4|1493.6|1477.6|6
1640119550000|2021-12-21 20:45:50|1494.41|1478.41|1494.34|1478.34|1494.41|1478.41|1494.23|1478.23|6
1640119560000|2021-12-21 20:46:00|1494.25|1478.25|1494.5|1478.5|1494.5|1478.5|1494.08|1478.08|4
1640119570000|2021-12-21 20:46:10|1494.23|1478.23|1494.5|1478.5|1494.5|1478.5|1494.23|1478.23|3
1640119610000|2021-12-21 20:46:50|1494.36|1478.36|1494.36|1478.36|1494.36|1478.36|1494.36|1478.36|1
1640119620000|2021-12-21 20:47:00|1494.45|1478.45|1494.17|1478.17|1494.5|1478.5|1494.17|1478.17|5
1640119630000|2021-12-21 20:47:10|1493.67|1477.67|1493.5|1477.5|1493.67|1477.67|1493.36|1477.36|5
1640119660000|2021-12-21 20:47:40|1493|1477|1493.5|1477.5|1493.5|1477.5|1493|1477|6
1640119670000|2021-12-21 20:47:50|1493.9|1477.9|1494.5|1478.5|1494.5|1478.5|1493.9|1477.9|3
1640119680000|2021-12-21 20:48:00|1494.89|1478.89|1493.89|1477.89|1494.89|1478.89|1493.89|1477.89|7
1640119690000|2021-12-21 20:48:10|1493.75|1477.75|1493.75|1477.75|1493.75|1477.75|1493.75|1477.75|1
1640119700000|2021-12-21 20:48:20|1493.8|1477.8|1493|1477|1493.8|1477.8|1493|1477|11
1640119710000|2021-12-21 20:48:30|1492.5|1476.5|1492.5|1476.5|1492.5|1476.5|1492.21|1476.21|4
1640119720000|2021-12-21 20:48:40|1492|1476|1491.5|1475.5|1492|1476|1491.5|1475.5|2
1640119750000|2021-12-21 20:49:10|1491.61|1475.61|1491.5|1475.5|1491.72|1475.72|1491.5|1475.5|3
1640119770000|2021-12-21 20:49:30|1491.45|1475.45|1491.45|1475.45|1491.45|1475.45|1491.45|1475.45|1
1640119780000|2021-12-21 20:49:40|1491.46|1475.46|1491.5|1475.5|1491.62|1475.62|1491.46|1475.46|5
1640119790000|2021-12-21 20:49:50|1491.4|1475.4|1491.4|1475.4|1491.4|1475.4|1491.4|1475.4|1
1640119800000|2021-12-21 20:50:00|1491.25|1475.25|1493.4|1477.4|1493.9|1477.9|1491.25|1475.25|14
1640119810000|2021-12-21 20:50:10|1493.26|1477.26|1494|1478|1494.08|1478.08|1493.22|1477.22|7
1640119830000|2021-12-21 20:50:30|1493.88|1477.88|1493.5|1477.5|1494|1478|1493.28|1477.28|9
1640119850000|2021-12-21 20:50:50|1493.22|1477.22|1493.5|1477.5|1493.5|1477.5|1493.22|1477.22|2
1640119860000|2021-12-21 20:51:00|1493.66|1477.66|1493.78|1477.78|1493.87|1477.87|1493.5|1477.5|9
1640119870000|2021-12-21 20:51:10|1493.5|1477.5|1493.5|1477.5|1493.87|1477.87|1493.5|1477.5|6
1640119880000|2021-12-21 20:51:20|1493.65|1477.65|1493.9|1477.9|1493.9|1477.9|1493.65|1477.65|3
1640119910000|2021-12-21 20:51:50|1493.5|1477.5|1493.37|1477.37|1493.5|1477.5|1493.37|1477.37|4
1640119920000|2021-12-21 20:52:00|1493.5|1477.5|1493.32|1477.32|1493.5|1477.5|1493.32|1477.32|2
1640119930000|2021-12-21 20:52:10|1493.19|1477.19|1493.13|1477.13|1493.19|1477.19|1493.13|1477.13|2
1640119950000|2021-12-21 20:52:30|1493.5|1477.5|1493.14|1477.14|1493.5|1477.5|1493.14|1477.14|3
1640119960000|2021-12-21 20:52:40|1493.5|1477.5|1493.35|1477.35|1493.5|1477.5|1493.35|1477.35|2
1640119980000|2021-12-21 20:53:00|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1493.5|1477.5|1
1640119990000|2021-12-21 20:53:10|1493.23|1477.23|1493.23|1477.23|1493.23|1477.23|1493.23|1477.23|1
1640120000000|2021-12-21 20:53:20|1493.36|1477.36|1494.5|1478.5|1494.6|1478.6|1493.36|1477.36|8
1640120010000|2021-12-21 20:53:30|1494.42|1478.42|1494.6|1478.6|1494.7|1478.7|1494.42|1478.42|5
1640120020000|2021-12-21 20:53:40|1494.95|1478.95|1495.02|1479.02|1495.02|1479.02|1494.95|1478.95|2
1640120040000|2021-12-21 20:54:00|1494.97|1478.97|1495.12|1479.12|1495.42|1479.42|1494.97|1478.97|4
1640120050000|2021-12-21 20:54:10|1495.46|1479.46|1495.46|1479.46|1495.46|1479.46|1495.46|1479.46|1
1640120060000|2021-12-21 20:54:20|1495.42|1479.42|1495.46|1479.46|1495.46|1479.46|1495.42|1479.42|2
1640120080000|2021-12-21 20:54:40|1495.9|1479.9|1496.72|1480.72|1496.72|1480.72|1495.9|1479.9|5
1640120100000|2021-12-21 20:55:00|1496.88|1480.88|1496.5|1480.5|1496.88|1480.88|1496.42|1480.42|5
1640120110000|2021-12-21 20:55:10|1496.39|1480.39|1496.39|1480.39|1496.39|1480.39|1496.39|1480.39|1
1640120120000|2021-12-21 20:55:20|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1496.5|1480.5|1
1640120130000|2021-12-21 20:55:30|1496.2|1480.2|1496.08|1480.08|1496.2|1480.2|1496.08|1480.08|2
1640120150000|2021-12-21 20:55:50|1495.88|1479.88|1495.46|1479.46|1495.88|1479.88|1495.46|1479.46|3
1640120160000|2021-12-21 20:56:00|1495.7|1479.7|1495.47|1479.47|1495.74|1479.74|1495.47|1479.47|3
1640120170000|2021-12-21 20:56:10|1495.85|1479.85|1496.53|1480.53|1496.53|1480.53|1495.85|1479.85|8
1640120180000|2021-12-21 20:56:20|1496.75|1480.75|1497.13|1481.13|1497.13|1481.13|1496.75|1480.75|2
1640120210000|2021-12-21 20:56:50|1497.25|1481.25|1497.04|1481.04|1497.25|1481.25|1497|1481|5
1640120220000|2021-12-21 20:57:00|1497.4|1481.4|1497.05|1481.05|1497.4|1481.4|1497.05|1481.05|4
1640120230000|2021-12-21 20:57:10|1497.06|1481.06|1497.05|1481.05|1497.06|1481.06|1497.05|1481.05|4
1640120240000|2021-12-21 20:57:20|1496.65|1480.65|1496.65|1480.65|1496.65|1480.65|1496.65|1480.65|1
1640120250000|2021-12-21 20:57:30|1496.47|1480.47|1496.65|1480.65|1496.65|1480.65|1496.43|1480.43|3
1640120260000|2021-12-21 20:57:40|1496.9|1480.9|1496.87|1480.87|1496.9|1480.9|1496.87|1480.87|2
1640120280000|2021-12-21 20:58:00|1496.95|1480.95|1496.95|1480.95|1497.2|1481.2|1496.95|1480.95|3
1640120290000|2021-12-21 20:58:10|1497.2|1481.2|1497.2|1481.2|1497.2|1481.2|1497.2|1481.2|1
1640120300000|2021-12-21 20:58:20|1496.95|1480.95|1496.5|1480.5|1497.25|1481.25|1496.46|1480.46|5
1640120320000|2021-12-21 20:58:40|1496.44|1480.44|1496.31|1480.31|1496.5|1480.5|1496.31|1480.31|4
1640120330000|2021-12-21 20:58:50|1496.27|1480.27|1496|1480|1496.27|1480.27|1496|1480|2
1640120340000|2021-12-21 20:59:00|1496.12|1480.12|1497.05|1481.05|1497.05|1481.05|1496|1480|5
1640120350000|2021-12-21 20:59:10|1497.3|1481.3|1497.4|1481.4|1497.4|1481.4|1497.3|1481.3|2
1640120360000|2021-12-21 20:59:20|1497.73|1481.73|1497.5|1481.5|1497.73|1481.73|1497.5|1481.5|2
1640120390000|2021-12-21 20:59:50|1498.24|1482.24|1497.5|1481.5|1498.24|1482.24|1497.43|1481.43|5
1640120400000|2021-12-21 21:00:00|1497|1481|1496.4|1480.4|1497|1481|1496.4|1480.4|4
1640120410000|2021-12-21 21:00:10|1496.5|1480.5|1496|1480|1496.5|1480.5|1496|1480|5
1640120430000|2021-12-21 21:00:30|1495.25|1479.25|1496.22|1480.22|1496.22|1480.22|1495.09|1479.09|7
1640120440000|2021-12-21 21:00:40|1496.23|1480.23|1496.32|1480.32|1496.5|1480.5|1496.23|1480.23|8
1640120450000|2021-12-21 21:00:50|1496.5|1480.5|1496.25|1480.25|1496.5|1480.5|1496.25|1480.25|4
1640120470000|2021-12-21 21:01:10|1496.5|1480.5|1496.19|1480.19|1496.5|1480.5|1496.19|1480.19|3
1640120480000|2021-12-21 21:01:20|1496.25|1480.25|1496.19|1480.19|1496.25|1480.25|1496.19|1480.19|2
1640120490000|2021-12-21 21:01:30|1496|1480|1495.5|1479.5|1496|1480|1495.5|1479.5|5
1640120500000|2021-12-21 21:01:40|1495.46|1479.46|1495.41|1479.41|1495.46|1479.46|1495.41|1479.41|2
1640120510000|2021-12-21 21:01:50|1495.5|1479.5|1495.37|1479.37|1495.5|1479.5|1495.37|1479.37|3
1640120530000|2021-12-21 21:02:10|1495.29|1479.29|1495.67|1479.67|1495.67|1479.67|1495.29|1479.29|3
1640120540000|2021-12-21 21:02:20|1495.68|1479.68|1496.5|1480.5|1496.5|1480.5|1495.68|1479.68|5
1640120580000|2021-12-21 21:03:00|1496.95|1480.95|1496.95|1480.95|1496.95|1480.95|1496.95|1480.95|1
1640120590000|2021-12-21 21:03:10|1496.9|1480.9|1497.05|1481.05|1497.05|1481.05|1496.9|1480.9|2
1640120600000|2021-12-21 21:03:20|1497.15|1481.15|1497.15|1481.15|1497.15|1481.15|1497.15|1481.15|1
1640120610000|2021-12-21 21:03:30|1497.5|1481.5|1497.89|1481.89|1497.89|1481.89|1497.5|1481.5|4
1640120620000|2021-12-21 21:03:40|1498|1482|1498|1482|1498|1482|1498|1482|1
1640120630000|2021-12-21 21:03:50|1498.35|1482.35|1498.56|1482.56|1498.56|1482.56|1498.35|1482.35|2
1640120640000|2021-12-21 21:04:00|1498.66|1482.66|1498.6|1482.6|1498.66|1482.66|1498.6|1482.6|2
1640120650000|2021-12-21 21:04:10|1498.55|1482.55|1498.42|1482.42|1498.55|1482.55|1498.42|1482.42|4
1640120660000|2021-12-21 21:04:20|1498.5|1482.5|1498.31|1482.31|1498.5|1482.5|1498.31|1482.31|3
1640120670000|2021-12-21 21:04:30|1498.5|1482.5|1498.6|1482.6|1498.6|1482.6|1498.5|1482.5|2
1640120680000|2021-12-21 21:04:40|1498.81|1482.81|1498.73|1482.73|1498.81|1482.81|1498.5|1482.5|6
1640120690000|2021-12-21 21:04:50|1498.5|1482.5|1498.5|1482.5|1498.73|1482.73|1498.5|1482.5|3
1640120700000|2021-12-21 21:05:00|1498.45|1482.45|1498.5|1482.5|1498.5|1482.5|1498.2|1482.2|4
1640120720000|2021-12-21 21:05:20|1498.34|1482.34|1499.29|1483.29|1499.29|1483.29|1498.34|1482.34|4
1640120730000|2021-12-21 21:05:30|1499.42|1483.42|1499.5|1483.5|1499.5|1483.5|1499.42|1483.42|2
1640120740000|2021-12-21 21:05:40|1499.6|1483.6|1500.1|1484.1|1500.1|1484.1|1499.6|1483.6|6
1640120750000|2021-12-21 21:05:50|1500.22|1484.22|1500.22|1484.22|1500.22|1484.22|1500.22|1484.22|1
1640120760000|2021-12-21 21:06:00|1500.25|1484.25|1500.35|1484.35|1500.35|1484.35|1500.25|1484.25|3
1640120770000|2021-12-21 21:06:10|1500.26|1484.26|1500.26|1484.26|1500.26|1484.26|1500.26|1484.26|1
1640120780000|2021-12-21 21:06:20|1500.1|1484.1|1500.57|1484.57|1500.57|1484.57|1500.1|1484.1|4
1640120790000|2021-12-21 21:06:30|1500.64|1484.64|1500.64|1484.64|1500.7|1484.7|1500.64|1484.64|4
1640120800000|2021-12-21 21:06:40|1500.75|1484.75|1500.64|1484.64|1500.75|1484.75|1500.64|1484.64|2
1640120820000|2021-12-21 21:07:00|1501.45|1485.45|1500.5|1484.5|1501.45|1485.45|1500.5|1484.5|3
1640120840000|2021-12-21 21:07:20|1500.25|1484.25|1500.27|1484.27|1500.35|1484.35|1500.25|1484.25|4
1640120850000|2021-12-21 21:07:30|1500.43|1484.43|1500.45|1484.45|1500.45|1484.45|1499.91|1483.91|6
1640120860000|2021-12-21 21:07:40|1500.5|1484.5|1500.65|1484.65|1500.65|1484.65|1500.5|1484.5|3
1640120870000|2021-12-21 21:07:50|1500.63|1484.63|1501.4|1485.4|1501.4|1485.4|1500.63|1484.63|5
1640120880000|2021-12-21 21:08:00|1501.14|1485.14|1501.39|1485.39|1501.5|1485.5|1501.14|1485.14|5
1640120890000|2021-12-21 21:08:10|1501.24|1485.24|1501.32|1485.32|1501.32|1485.32|1501.17|1485.17|3
1640120900000|2021-12-21 21:08:20|1501.19|1485.19|1501.32|1485.32|1501.63|1485.63|1501.19|1485.19|11
1640120910000|2021-12-21 21:08:30|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640120920000|2021-12-21 21:08:40|1501.37|1485.37|1500.5|1484.5|1501.5|1485.5|1500.5|1484.5|5
1640120930000|2021-12-21 21:08:50|1500.53|1484.53|1500.5|1484.5|1500.53|1484.53|1500.5|1484.5|2
1640120940000|2021-12-21 21:09:00|1500.51|1484.51|1501.25|1485.25|1501.25|1485.25|1500.51|1484.51|4
1640120950000|2021-12-21 21:09:10|1501.32|1485.32|1501.29|1485.29|1501.32|1485.32|1501.29|1485.29|2
1640120960000|2021-12-21 21:09:20|1501.25|1485.25|1501.25|1485.25|1501.25|1485.25|1501.25|1485.25|1
1640121000000|2021-12-21 21:10:00|1501.42|1485.42|1501.5|1485.5|1501.5|1485.5|1501.42|1485.42|2
1640121010000|2021-12-21 21:10:10|1501.45|1485.45|1502|1486|1502.04|1486.04|1501.4|1485.4|7
1640121020000|2021-12-21 21:10:20|1501.96|1485.96|1501.96|1485.96|1501.96|1485.96|1501.96|1485.96|1
1640121030000|2021-12-21 21:10:30|1502|1486|1501.96|1485.96|1502|1486|1501.96|1485.96|2
1640121040000|2021-12-21 21:10:40|1501.77|1485.77|1501.61|1485.61|1501.89|1485.89|1501.32|1485.32|6
1640121050000|2021-12-21 21:10:50|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640121060000|2021-12-21 21:11:00|1501.29|1485.29|1501|1485|1501.39|1485.39|1501|1485|4
1640121080000|2021-12-21 21:11:20|1500.46|1484.46|1500.65|1484.65|1500.65|1484.65|1500.46|1484.46|4
1640121090000|2021-12-21 21:11:30|1500.46|1484.46|1501.22|1485.22|1501.22|1485.22|1500.46|1484.46|7
1640121100000|2021-12-21 21:11:40|1500.72|1484.72|1500.5|1484.5|1500.72|1484.72|1500.5|1484.5|4
1640121110000|2021-12-21 21:11:50|1500.46|1484.46|1500.5|1484.5|1500.5|1484.5|1500.41|1484.41|4
1640121120000|2021-12-21 21:12:00|1501|1485|1501.73|1485.73|1501.76|1485.76|1500.75|1484.75|6
1640121130000|2021-12-21 21:12:10|1501.9|1485.9|1502.3|1486.3|1502.3|1486.3|1501.78|1485.78|3
1640121140000|2021-12-21 21:12:20|1502.5|1486.5|1502.74|1486.74|1502.74|1486.74|1502.5|1486.5|5
1640121150000|2021-12-21 21:12:30|1502.99|1486.99|1502.5|1486.5|1503.08|1487.08|1502.5|1486.5|5
1640121160000|2021-12-21 21:12:40|1502.43|1486.43|1502.4|1486.4|1502.5|1486.5|1502.34|1486.34|6
1640121170000|2021-12-21 21:12:50|1502.38|1486.38|1502.38|1486.38|1502.38|1486.38|1502.38|1486.38|1
1640121180000|2021-12-21 21:13:00|1502.37|1486.37|1502.43|1486.43|1502.43|1486.43|1502.37|1486.37|2
1640121190000|2021-12-21 21:13:10|1502.38|1486.38|1502.52|1486.52|1502.52|1486.52|1502.38|1486.38|8
1640121200000|2021-12-21 21:13:20|1502.51|1486.51|1502.95|1486.95|1503.3|1487.3|1502.51|1486.51|6
1640121210000|2021-12-21 21:13:30|1502.75|1486.75|1502.43|1486.43|1502.75|1486.75|1502.43|1486.43|5
1640121220000|2021-12-21 21:13:40|1502.54|1486.54|1502|1486|1502.54|1486.54|1502|1486|4
1640121230000|2021-12-21 21:13:50|1502.5|1486.5|1502.25|1486.25|1502.5|1486.5|1502|1486|6
1640121240000|2021-12-21 21:14:00|1502|1486|1502.4|1486.4|1502.4|1486.4|1501.9|1485.9|11
1640121250000|2021-12-21 21:14:10|1502|1486|1502.5|1486.5|1502.5|1486.5|1502|1486|8
1640121260000|2021-12-21 21:14:20|1502.22|1486.22|1502.85|1486.85|1502.85|1486.85|1502|1486|8
1640121270000|2021-12-21 21:14:30|1503.18|1487.18|1503.01|1487.01|1503.3|1487.3|1503.01|1487.01|4
1640121290000|2021-12-21 21:14:50|1502.63|1486.63|1502.5|1486.5|1503.09|1487.09|1502.5|1486.5|6
1640121310000|2021-12-21 21:15:10|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1
1640121330000|2021-12-21 21:15:30|1502.07|1486.07|1502.22|1486.22|1502.22|1486.22|1502.07|1486.07|2
1640121340000|2021-12-21 21:15:40|1502.5|1486.5|1502.25|1486.25|1502.74|1486.74|1502.1|1486.1|8
1640121360000|2021-12-21 21:16:00|1502.07|1486.07|1502.22|1486.22|1502.22|1486.22|1502.07|1486.07|2
1640121390000|2021-12-21 21:16:30|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1502.25|1486.25|1
1640121400000|2021-12-21 21:16:40|1502.5|1486.5|1502|1486|1502.5|1486.5|1502|1486|2
1640121410000|2021-12-21 21:16:50|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640121420000|2021-12-21 21:17:00|1501.69|1485.69|1501.69|1485.69|1501.69|1485.69|1501.5|1485.5|3
1640121430000|2021-12-21 21:17:10|1501.5|1485.5|1501.5|1485.5|1501.69|1485.69|1501.5|1485.5|3
1640121470000|2021-12-21 21:17:50|1501.69|1485.69|1501.78|1485.78|1501.78|1485.78|1501.67|1485.67|4
1640121480000|2021-12-21 21:18:00|1501.7|1485.7|1503.04|1487.04|1503.08|1487.08|1501.7|1485.7|10
1640121490000|2021-12-21 21:18:10|1503.07|1487.07|1503.09|1487.09|1503.09|1487.09|1502.88|1486.88|4
1640121500000|2021-12-21 21:18:20|1502.89|1486.89|1502.65|1486.65|1502.89|1486.89|1502.65|1486.65|2
1640121520000|2021-12-21 21:18:40|1502.77|1486.77|1503.05|1487.05|1503.05|1487.05|1502.77|1486.77|3
1640121530000|2021-12-21 21:18:50|1503.09|1487.09|1503.05|1487.05|1503.09|1487.09|1502.85|1486.85|5
1640121540000|2021-12-21 21:19:00|1503.09|1487.09|1503.05|1487.05|1503.09|1487.09|1503.05|1487.05|2
1640121550000|2021-12-21 21:19:10|1503|1487|1502.75|1486.75|1503.19|1487.19|1502.75|1486.75|3
1640121560000|2021-12-21 21:19:20|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640121580000|2021-12-21 21:19:40|1502.7|1486.7|1502.86|1486.86|1503.14|1487.14|1502.7|1486.7|5
1640121600000|2021-12-21 21:20:00|1503.04|1487.04|1502.5|1486.5|1503.04|1487.04|1502.38|1486.38|6
1640121610000|2021-12-21 21:20:10|1502|1486|1502.09|1486.09|1502.09|1486.09|1502|1486|2
1640121630000|2021-12-21 21:20:30|1501.59|1485.59|1501.5|1485.5|1501.59|1485.59|1501.39|1485.39|5
1640121640000|2021-12-21 21:20:40|1501.6|1485.6|1501.5|1485.5|1501.6|1485.6|1501.5|1485.5|2
1640121660000|2021-12-21 21:21:00|1501.57|1485.57|1501.5|1485.5|1501.57|1485.57|1501.5|1485.5|2
1640121670000|2021-12-21 21:21:10|1501.6|1485.6|1502.15|1486.15|1502.15|1486.15|1501.6|1485.6|3
1640121680000|2021-12-21 21:21:20|1502.24|1486.24|1502.24|1486.24|1502.24|1486.24|1502.24|1486.24|1
1640121690000|2021-12-21 21:21:30|1502.42|1486.42|1502.52|1486.52|1502.52|1486.52|1502.42|1486.42|5
1640121700000|2021-12-21 21:21:40|1502.57|1486.57|1502.52|1486.52|1502.57|1486.57|1502.52|1486.52|2
1640121710000|2021-12-21 21:21:50|1502.57|1486.57|1502.5|1486.5|1502.89|1486.89|1502.5|1486.5|9
1640121720000|2021-12-21 21:22:00|1502.62|1486.62|1502.72|1486.72|1502.84|1486.84|1502.5|1486.5|4
1640121740000|2021-12-21 21:22:20|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1502.85|1486.85|1
1640121750000|2021-12-21 21:22:30|1502.8|1486.8|1502.8|1486.8|1503.05|1487.05|1502.8|1486.8|3
1640121760000|2021-12-21 21:22:40|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1
1640121780000|2021-12-21 21:23:00|1502.5|1486.5|1502.22|1486.22|1502.75|1486.75|1502.22|1486.22|5
1640121800000|2021-12-21 21:23:20|1502.2|1486.2|1501.95|1485.95|1502.2|1486.2|1501.95|1485.95|4
1640121810000|2021-12-21 21:23:30|1502|1486|1502|1486|1502|1486|1502|1486|1
1640121820000|2021-12-21 21:23:40|1501.8|1485.8|1501.8|1485.8|1501.8|1485.8|1501.8|1485.8|1
1640121830000|2021-12-21 21:23:50|1501.55|1485.55|1501.8|1485.8|1502.05|1486.05|1501.55|1485.55|3
1640121840000|2021-12-21 21:24:00|1501.55|1485.55|1501.46|1485.46|1501.55|1485.55|1501.46|1485.46|3
1640121860000|2021-12-21 21:24:20|1501.39|1485.39|1501.42|1485.42|1501.42|1485.42|1501.38|1485.38|3
1640121880000|2021-12-21 21:24:40|1501.39|1485.39|1501.38|1485.38|1501.39|1485.39|1501.38|1485.38|2
1640121900000|2021-12-21 21:25:00|1501.27|1485.27|1501.27|1485.27|1501.28|1485.28|1501.27|1485.27|3
1640121920000|2021-12-21 21:25:20|1501.12|1485.12|1500.5|1484.5|1501.12|1485.12|1500.5|1484.5|3
1640121940000|2021-12-21 21:25:40|1500.44|1484.44|1500.36|1484.36|1500.44|1484.44|1500.36|1484.36|2
1640121950000|2021-12-21 21:25:50|1500.35|1484.35|1500.35|1484.35|1500.35|1484.35|1500.35|1484.35|1
1640121960000|2021-12-21 21:26:00|1500.4|1484.4|1500.4|1484.4|1500.4|1484.4|1500.4|1484.4|1
1640121970000|2021-12-21 21:26:10|1500.45|1484.45|1500.45|1484.45|1500.45|1484.45|1500.45|1484.45|1
1640121990000|2021-12-21 21:26:30|1500.5|1484.5|1500.75|1484.75|1500.75|1484.75|1500.5|1484.5|4
1640122000000|2021-12-21 21:26:40|1500.67|1484.67|1501.43|1485.43|1501.43|1485.43|1500.67|1484.67|3
1640122010000|2021-12-21 21:26:50|1501.51|1485.51|1501.5|1485.5|1501.51|1485.51|1501.43|1485.43|3
1640122020000|2021-12-21 21:27:00|1501.36|1485.36|1501.36|1485.36|1501.36|1485.36|1501.36|1485.36|1
1640122050000|2021-12-21 21:27:30|1501.23|1485.23|1501.23|1485.23|1501.35|1485.35|1501.23|1485.23|3
1640122070000|2021-12-21 21:27:50|1501.35|1485.35|1501.5|1485.5|1501.5|1485.5|1501.35|1485.35|2
1640122080000|2021-12-21 21:28:00|1501.53|1485.53|1501.53|1485.53|1501.53|1485.53|1501.53|1485.53|1
1640122090000|2021-12-21 21:28:10|1501.54|1485.54|1501.54|1485.54|1501.54|1485.54|1501.54|1485.54|1
1640122100000|2021-12-21 21:28:20|1501.51|1485.51|1500.9|1484.9|1501.51|1485.51|1500.9|1484.9|2
1640122110000|2021-12-21 21:28:30|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1500.55|1484.55|1
1640122120000|2021-12-21 21:28:40|1500.9|1484.9|1500.5|1484.5|1500.9|1484.9|1500.5|1484.5|3
1640122140000|2021-12-21 21:29:00|1500.54|1484.54|1500.5|1484.5|1500.54|1484.54|1500.5|1484.5|2
1640122150000|2021-12-21 21:29:10|1500.85|1484.85|1500.85|1484.85|1500.85|1484.85|1500.85|1484.85|1
1640122160000|2021-12-21 21:29:20|1500.79|1484.79|1501.75|1485.75|1501.75|1485.75|1500.79|1484.79|7
1640122180000|2021-12-21 21:29:40|1501.98|1485.98|1502.1|1486.1|1502.1|1486.1|1501.98|1485.98|2
1640122190000|2021-12-21 21:29:50|1502.21|1486.21|1502.46|1486.46|1502.83|1486.83|1502.21|1486.21|5
1640122200000|2021-12-21 21:30:00|1502.85|1486.85|1502.42|1486.42|1502.85|1486.85|1502.42|1486.42|3
1640122210000|2021-12-21 21:30:10|1502.41|1486.41|1502.35|1486.35|1502.5|1486.5|1502.35|1486.35|3
1640122230000|2021-12-21 21:30:30|1502.44|1486.44|1501.75|1485.75|1502.44|1486.44|1501.75|1485.75|2
1640122250000|2021-12-21 21:30:50|1501.6|1485.6|1501.85|1485.85|1501.85|1485.85|1501.6|1485.6|8
1640122260000|2021-12-21 21:31:00|1501.6|1485.6|1502.1|1486.1|1502.1|1486.1|1501.6|1485.6|5
1640122290000|2021-12-21 21:31:30|1502.02|1486.02|1501.5|1485.5|1502.02|1486.02|1501.39|1485.39|4
1640122310000|2021-12-21 21:31:50|1501.26|1485.26|1501.5|1485.5|1501.5|1485.5|1501.26|1485.26|3
1640122330000|2021-12-21 21:32:10|1501.39|1485.39|1501.35|1485.35|1501.5|1485.5|1501.29|1485.29|5
1640122340000|2021-12-21 21:32:20|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1501.5|1485.5|1
1640122350000|2021-12-21 21:32:30|1501.18|1485.18|1500.8|1484.8|1501.3|1485.3|1500.8|1484.8|4
1640122360000|2021-12-21 21:32:40|1501.18|1485.18|1501.5|1485.5|1501.5|1485.5|1501.18|1485.18|4
1640122370000|2021-12-21 21:32:50|1501.4|1485.4|1501.4|1485.4|1501.4|1485.4|1501.4|1485.4|1
1640122380000|2021-12-21 21:33:00|1501.41|1485.41|1501.6|1485.6|1501.6|1485.6|1501.41|1485.41|4
1640122390000|2021-12-21 21:33:10|1501.85|1485.85|1501.98|1485.98|1502.23|1486.23|1501.61|1485.61|7
1640122400000|2021-12-21 21:33:20|1501.92|1485.92|1502.5|1486.5|1502.5|1486.5|1501.73|1485.73|14
1640122430000|2021-12-21 21:33:50|1502.42|1486.42|1502.42|1486.42|1502.42|1486.42|1502.42|1486.42|1
1640122440000|2021-12-21 21:34:00|1502.5|1486.5|1502|1486|1502.5|1486.5|1502|1486|4
1640122450000|2021-12-21 21:34:10|1501.58|1485.58|1501.5|1485.5|1501.58|1485.58|1501.5|1485.5|2
1640122460000|2021-12-21 21:34:20|1501.75|1485.75|1501.74|1485.74|1501.75|1485.75|1501.74|1485.74|2
1640122470000|2021-12-21 21:34:30|1501.6|1485.6|1501.72|1485.72|1501.72|1485.72|1501.6|1485.6|2
1640122480000|2021-12-21 21:34:40|1501.78|1485.78|1501.5|1485.5|1501.78|1485.78|1501.5|1485.5|3
1640122490000|2021-12-21 21:34:50|1501.75|1485.75|1501.75|1485.75|1501.75|1485.75|1501.75|1485.75|1
1640122500000|2021-12-21 21:35:00|1501.77|1485.77|1502.22|1486.22|1502.22|1486.22|1501.77|1485.77|4
1640122530000|2021-12-21 21:35:30|1502.04|1486.04|1502.54|1486.54|1502.54|1486.54|1502.04|1486.04|5
1640122540000|2021-12-21 21:35:40|1502.55|1486.55|1502.72|1486.72|1502.76|1486.76|1502.55|1486.55|3
1640122550000|2021-12-21 21:35:50|1502.75|1486.75|1502.92|1486.92|1503.04|1487.04|1502.54|1486.54|8
1640122560000|2021-12-21 21:36:00|1502.88|1486.88|1502.75|1486.75|1503.06|1487.06|1502.5|1486.5|6
1640122570000|2021-12-21 21:36:10|1503.09|1487.09|1503.25|1487.25|1503.25|1487.25|1502.59|1486.59|8
1640122580000|2021-12-21 21:36:20|1502.84|1486.84|1502.75|1486.75|1503.31|1487.31|1502.5|1486.5|11
1640122590000|2021-12-21 21:36:30|1502.5|1486.5|1502.4|1486.4|1502.51|1486.51|1502.4|1486.4|5
1640122620000|2021-12-21 21:37:00|1502.31|1486.31|1502.5|1486.5|1502.5|1486.5|1502.31|1486.31|2
1640122630000|2021-12-21 21:37:10|1502.55|1486.55|1502.5|1486.5|1502.55|1486.55|1502.31|1486.31|7
1640122640000|2021-12-21 21:37:20|1502.72|1486.72|1502.72|1486.72|1502.72|1486.72|1502.72|1486.72|1
1640122650000|2021-12-21 21:37:30|1502.9|1486.9|1505.1|1489.1|1505.2|1489.2|1502.9|1486.9|18
1640122660000|2021-12-21 21:37:40|1505.45|1489.45|1505.21|1489.21|1505.5|1489.5|1505.21|1489.21|5
1640122670000|2021-12-21 21:37:50|1505.5|1489.5|1505.21|1489.21|1505.5|1489.5|1505.21|1489.21|2
1640122680000|2021-12-21 21:38:00|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1
1640122690000|2021-12-21 21:38:10|1505.21|1489.21|1505.34|1489.34|1505.35|1489.35|1505.21|1489.21|4
1640122700000|2021-12-21 21:38:20|1504.89|1488.89|1505.21|1489.21|1505.5|1489.5|1504.71|1488.71|8
1640122710000|2021-12-21 21:38:30|1505.4|1489.4|1505.5|1489.5|1505.5|1489.5|1505.4|1489.4|3
1640122720000|2021-12-21 21:38:40|1505.21|1489.21|1505.27|1489.27|1505.5|1489.5|1505.21|1489.21|4
1640122730000|2021-12-21 21:38:50|1505.26|1489.26|1505.2|1489.2|1505.3|1489.3|1505.2|1489.2|3
1640122740000|2021-12-21 21:39:00|1504.8|1488.8|1504.69|1488.69|1504.8|1488.8|1504.41|1488.41|11
1640122750000|2021-12-21 21:39:10|1504.5|1488.5|1504.53|1488.53|1504.74|1488.74|1504.37|1488.37|15
1640122760000|2021-12-21 21:39:20|1504.5|1488.5|1504.37|1488.37|1504.55|1488.55|1504.34|1488.34|12
1640122770000|2021-12-21 21:39:30|1504.34|1488.34|1504.23|1488.23|1504.37|1488.37|1504.23|1488.23|8
1640122780000|2021-12-21 21:39:40|1504.24|1488.24|1504.5|1488.5|1504.72|1488.72|1504.23|1488.23|9
1640122790000|2021-12-21 21:39:50|1504.35|1488.35|1504.5|1488.5|1504.5|1488.5|1504.35|1488.35|2
1640122800000|2021-12-21 21:40:00|1504.28|1488.28|1503.44|1487.44|1504.4|1488.4|1503.38|1487.38|7
1640122810000|2021-12-21 21:40:10|1503.18|1487.18|1503.31|1487.31|1503.33|1487.33|1503.18|1487.18|6
1640122820000|2021-12-21 21:40:20|1503.18|1487.18|1503.5|1487.5|1503.75|1487.75|1503.18|1487.18|5
1640122830000|2021-12-21 21:40:30|1504.3|1488.3|1506.23|1490.23|1506.25|1490.25|1503.72|1487.72|16
1640122840000|2021-12-21 21:40:40|1505.85|1489.85|1505.75|1489.75|1505.88|1489.88|1505.5|1489.5|4
1640122850000|2021-12-21 21:40:50|1505.5|1489.5|1505.12|1489.12|1505.5|1489.5|1505.12|1489.12|3
1640122860000|2021-12-21 21:41:00|1505.31|1489.31|1505.31|1489.31|1505.31|1489.31|1505.31|1489.31|1
1640122870000|2021-12-21 21:41:10|1505.35|1489.35|1505.13|1489.13|1505.35|1489.35|1505.13|1489.13|4
1640122880000|2021-12-21 21:41:20|1505.21|1489.21|1505.21|1489.21|1505.21|1489.21|1505.21|1489.21|1
1640122890000|2021-12-21 21:41:30|1505.45|1489.45|1506|1490|1506|1490|1505.13|1489.13|5
1640122900000|2021-12-21 21:41:40|1506.25|1490.25|1505.75|1489.75|1506.25|1490.25|1505.5|1489.5|12
1640122910000|2021-12-21 21:41:50|1505.5|1489.5|1505.38|1489.38|1505.5|1489.5|1505.38|1489.38|2
1640122920000|2021-12-21 21:42:00|1505.28|1489.28|1505.38|1489.38|1505.5|1489.5|1505.28|1489.28|10
1640122930000|2021-12-21 21:42:10|1505.28|1489.28|1505.32|1489.32|1505.38|1489.38|1505.28|1489.28|3
1640122940000|2021-12-21 21:42:20|1505.47|1489.47|1505.4|1489.4|1505.47|1489.47|1505.34|1489.34|4
1640122950000|2021-12-21 21:42:30|1505.41|1489.41|1505.21|1489.21|1505.41|1489.41|1505.21|1489.21|3
1640122960000|2021-12-21 21:42:40|1505.25|1489.25|1505.25|1489.25|1505.25|1489.25|1505.25|1489.25|1
1640122970000|2021-12-21 21:42:50|1505.21|1489.21|1505.11|1489.11|1505.21|1489.21|1505.11|1489.11|2
1640122980000|2021-12-21 21:43:00|1505.1|1489.1|1505.1|1489.1|1505.1|1489.1|1505.1|1489.1|1
1640122990000|2021-12-21 21:43:10|1505.05|1489.05|1504.65|1488.65|1505.15|1489.15|1504.65|1488.65|3
1640123010000|2021-12-21 21:43:30|1505.46|1489.46|1505.69|1489.69|1505.69|1489.69|1505.46|1489.46|4
1640123020000|2021-12-21 21:43:40|1505.5|1489.5|1506.35|1490.35|1506.35|1490.35|1505.34|1489.34|5
1640123030000|2021-12-21 21:43:50|1506.5|1490.5|1506.57|1490.57|1506.79|1490.79|1506.5|1490.5|5
1640123040000|2021-12-21 21:44:00|1506.62|1490.62|1506.67|1490.67|1506.67|1490.67|1506.62|1490.62|4
1640123050000|2021-12-21 21:44:10|1507.07|1491.07|1506.67|1490.67|1507.07|1491.07|1506.67|1490.67|5
1640123060000|2021-12-21 21:44:20|1507.07|1491.07|1507.23|1491.23|1507.23|1491.23|1506.77|1490.77|5
1640123070000|2021-12-21 21:44:30|1507.39|1491.39|1507.22|1491.22|1507.5|1491.5|1507.22|1491.22|3
1640123080000|2021-12-21 21:44:40|1507.5|1491.5|1507|1491|1507.5|1491.5|1507|1491|2
1640123090000|2021-12-21 21:44:50|1506.92|1490.92|1506.75|1490.75|1507.08|1491.08|1506.5|1490.5|16
1640123100000|2021-12-21 21:45:00|1507.15|1491.15|1505.96|1489.96|1507.15|1491.15|1505.96|1489.96|9
1640123110000|2021-12-21 21:45:10|1506.08|1490.08|1506.11|1490.11|1506.38|1490.38|1506.08|1490.08|4
1640123120000|2021-12-21 21:45:20|1506.12|1490.12|1506.11|1490.11|1506.12|1490.12|1506.11|1490.11|2
1640123130000|2021-12-21 21:45:30|1505.99|1489.99|1505.5|1489.5|1505.99|1489.99|1505.48|1489.48|4
1640123140000|2021-12-21 21:45:40|1504.65|1488.65|1504|1488|1504.65|1488.65|1504|1488|5
1640123150000|2021-12-21 21:45:50|1504.3|1488.3|1504.5|1488.5|1504.5|1488.5|1504.3|1488.3|2
1640123160000|2021-12-21 21:46:00|1504.7|1488.7|1504.5|1488.5|1504.7|1488.7|1504.5|1488.5|2
1640123180000|2021-12-21 21:46:20|1504.2|1488.2|1504.2|1488.2|1504.2|1488.2|1504.2|1488.2|1
1640123190000|2021-12-21 21:46:30|1504.5|1488.5|1503.5|1487.5|1504.5|1488.5|1503.5|1487.5|3
1640123230000|2021-12-21 21:47:10|1503.72|1487.72|1504.4|1488.4|1504.4|1488.4|1503.72|1487.72|2
1640123250000|2021-12-21 21:47:30|1504.29|1488.29|1504.28|1488.28|1504.4|1488.4|1503.95|1487.95|6
1640123260000|2021-12-21 21:47:40|1503.9|1487.9|1504.25|1488.25|1504.25|1488.25|1503.5|1487.5|4
1640123270000|2021-12-21 21:47:50|1504|1488|1504|1488|1504|1488|1503.88|1487.88|5
1640123280000|2021-12-21 21:48:00|1504.2|1488.2|1503.5|1487.5|1504.2|1488.2|1503.5|1487.5|5
1640123290000|2021-12-21 21:48:10|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|8
1640123300000|2021-12-21 21:48:20|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|3
1640123310000|2021-12-21 21:48:30|1503.37|1487.37|1503.5|1487.5|1503.5|1487.5|1503.16|1487.16|4
1640123320000|2021-12-21 21:48:40|1504|1488|1504.5|1488.5|1504.5|1488.5|1504|1488|2
1640123340000|2021-12-21 21:49:00|1504|1488|1503.5|1487.5|1504|1488|1503.5|1487.5|6
1640123360000|2021-12-21 21:49:20|1503.32|1487.32|1503.13|1487.13|1503.32|1487.32|1503.13|1487.13|2
1640123370000|2021-12-21 21:49:30|1503.5|1487.5|1503.3|1487.3|1503.5|1487.5|1503.23|1487.23|4
1640123380000|2021-12-21 21:49:40|1503.23|1487.23|1503.23|1487.23|1503.3|1487.3|1503|1487|4
1640123400000|2021-12-21 21:50:00|1503|1487|1502.5|1486.5|1503|1487|1502.5|1486.5|2
1640123410000|2021-12-21 21:50:10|1502.75|1486.75|1502.5|1486.5|1502.75|1486.75|1502.5|1486.5|4
1640123420000|2021-12-21 21:50:20|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1502.5|1486.5|7
1640123430000|2021-12-21 21:50:30|1502.5|1486.5|1502.75|1486.75|1502.75|1486.75|1502.5|1486.5|2
1640123450000|2021-12-21 21:50:50|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1
1640123460000|2021-12-21 21:51:00|1502.8|1486.8|1502.5|1486.5|1502.8|1486.8|1502.5|1486.5|2
1640123470000|2021-12-21 21:51:10|1502.9|1486.9|1503|1487|1503.15|1487.15|1502.5|1486.5|6
1640123490000|2021-12-21 21:51:30|1503.02|1487.02|1503.02|1487.02|1503.02|1487.02|1503.02|1487.02|1
1640123500000|2021-12-21 21:51:40|1502.72|1486.72|1502.72|1486.72|1503|1487|1502.72|1486.72|3
1640123510000|2021-12-21 21:51:50|1503.3|1487.3|1503|1487|1503.4|1487.4|1503|1487|4
1640123520000|2021-12-21 21:52:00|1503.1|1487.1|1503|1487|1503.1|1487.1|1503|1487|2
1640123550000|2021-12-21 21:52:30|1502.9|1486.9|1503.46|1487.46|1503.61|1487.61|1502.9|1486.9|6
1640123560000|2021-12-21 21:52:40|1503.4|1487.4|1502.5|1486.5|1503.5|1487.5|1502.5|1486.5|6
1640123570000|2021-12-21 21:52:50|1502.53|1486.53|1503.15|1487.15|1503.53|1487.53|1502.5|1486.5|9
1640123580000|2021-12-21 21:53:00|1503.2|1487.2|1503.26|1487.26|1503.26|1487.26|1502.9|1486.9|3
1640123590000|2021-12-21 21:53:10|1503.36|1487.36|1503.54|1487.54|1503.58|1487.58|1503.3|1487.3|5
1640123600000|2021-12-21 21:53:20|1503.65|1487.65|1503.65|1487.65|1503.65|1487.65|1503.65|1487.65|1
1640123610000|2021-12-21 21:53:30|1503.87|1487.87|1504.57|1488.57|1504.58|1488.58|1503.75|1487.75|9
1640123620000|2021-12-21 21:53:40|1504.76|1488.76|1505.28|1489.28|1505.45|1489.45|1504.72|1488.72|8
1640123640000|2021-12-21 21:54:00|1505.2|1489.2|1505.2|1489.2|1505.2|1489.2|1505.2|1489.2|1
1640123660000|2021-12-21 21:54:20|1505.09|1489.09|1505.09|1489.09|1505.47|1489.47|1505.09|1489.09|4
1640123680000|2021-12-21 21:54:40|1505.35|1489.35|1505.51|1489.51|1505.52|1489.52|1505.19|1489.19|7
1640123700000|2021-12-21 21:55:00|1505.57|1489.57|1505.09|1489.09|1505.62|1489.62|1505.09|1489.09|5
1640123710000|2021-12-21 21:55:10|1505.33|1489.33|1505.33|1489.33|1505.33|1489.33|1505.33|1489.33|1
1640123720000|2021-12-21 21:55:20|1505.19|1489.19|1505.19|1489.19|1505.19|1489.19|1505.19|1489.19|1
1640123730000|2021-12-21 21:55:30|1505.25|1489.25|1505.09|1489.09|1505.35|1489.35|1505.09|1489.09|5
1640123740000|2021-12-21 21:55:40|1505.51|1489.51|1505.5|1489.5|1505.53|1489.53|1505.07|1489.07|4
1640123750000|2021-12-21 21:55:50|1506.05|1490.05|1506.01|1490.01|1506.3|1490.3|1506.01|1490.01|4
1640123760000|2021-12-21 21:56:00|1506.45|1490.45|1506.26|1490.26|1506.45|1490.45|1506.26|1490.26|2
1640123770000|2021-12-21 21:56:10|1506.56|1490.56|1506.6|1490.6|1506.75|1490.75|1506.45|1490.45|4
1640123780000|2021-12-21 21:56:20|1506.85|1490.85|1506.96|1490.96|1506.96|1490.96|1506.85|1490.85|2
1640123790000|2021-12-21 21:56:30|1507.27|1491.27|1507|1491|1507.57|1491.57|1507|1491|10
1640123810000|2021-12-21 21:56:50|1506.95|1490.95|1506.5|1490.5|1506.95|1490.95|1506.5|1490.5|3
1640123820000|2021-12-21 21:57:00|1506.75|1490.75|1506.69|1490.69|1506.75|1490.75|1506.38|1490.38|6
1640123830000|2021-12-21 21:57:10|1506.72|1490.72|1506.19|1490.19|1506.72|1490.72|1506.19|1490.19|5
1640123840000|2021-12-21 21:57:20|1506.2|1490.2|1506.6|1490.6|1506.6|1490.6|1506.19|1490.19|9
1640123850000|2021-12-21 21:57:30|1506.19|1490.19|1506.04|1490.04|1506.27|1490.27|1506.04|1490.04|7
1640123880000|2021-12-21 21:58:00|1505.75|1489.75|1506.5|1490.5|1506.5|1490.5|1505.7|1489.7|4
1640123890000|2021-12-21 21:58:10|1506.4|1490.4|1506.5|1490.5|1506.71|1490.71|1506.4|1490.4|4
1640123900000|2021-12-21 21:58:20|1506.45|1490.45|1506.62|1490.62|1506.62|1490.62|1506.45|1490.45|3
1640123910000|2021-12-21 21:58:30|1506.5|1490.5|1507.09|1491.09|1507.23|1491.23|1506.5|1490.5|8
1640123920000|2021-12-21 21:58:40|1507.26|1491.26|1507.09|1491.09|1507.26|1491.26|1507.09|1491.09|2
1640123930000|2021-12-21 21:58:50|1507.06|1491.06|1507.37|1491.37|1507.54|1491.54|1507.06|1491.06|4
1640123940000|2021-12-21 21:59:00|1507.48|1491.48|1507.6|1491.6|1507.66|1491.66|1507.48|1491.48|4
1640123950000|2021-12-21 21:59:10|1507.5|1491.5|1507.59|1491.59|1508.23|1492.23|1507.5|1491.5|6
1640123960000|2021-12-21 21:59:20|1507.95|1491.95|1508.18|1492.18|1508.35|1492.35|1507.59|1491.59|5
1640123970000|2021-12-21 21:59:30|1508.05|1492.05|1508.05|1492.05|1508.05|1492.05|1508.05|1492.05|1
1640123980000|2021-12-21 21:59:40|1508.28|1492.28|1508.22|1492.22|1508.4|1492.4|1508.22|1492.22|4
1640124000000|2021-12-21 22:00:00|1507.5|1491.5|1508.05|1492.05|1508.05|1492.05|1507.2|1491.2|4
1640124010000|2021-12-21 22:00:10|1506.7|1490.7|1507.7|1491.7|1507.7|1491.7|1506.7|1490.7|2
1640124020000|2021-12-21 22:00:20|1507.35|1491.35|1506.7|1490.7|1507.87|1491.87|1506.7|1490.7|5
1640124030000|2021-12-21 22:00:30|1507.87|1491.87|1507.87|1491.87|1507.87|1491.87|1507.87|1491.87|1
1640124040000|2021-12-21 22:00:40|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1
1640124050000|2021-12-21 22:00:50|1507.7|1491.7|1507.35|1491.35|1507.7|1491.7|1507.35|1491.35|2
1640124060000|2021-12-21 22:01:00|1508.05|1492.05|1507.38|1491.38|1508.05|1492.05|1507.38|1491.38|3
1640124070000|2021-12-21 22:01:10|1507.5|1491.5|1507.94|1491.94|1507.94|1491.94|1507.5|1491.5|8
1640124080000|2021-12-21 22:01:20|1507.85|1491.85|1507.85|1491.85|1507.85|1491.85|1507.85|1491.85|1
1640124090000|2021-12-21 22:01:30|1507.3|1491.3|1507.5|1491.5|1507.59|1491.59|1507.3|1491.3|4
1640124100000|2021-12-21 22:01:40|1507.16|1491.16|1507.25|1491.25|1507.5|1491.5|1507.16|1491.16|4
1640124110000|2021-12-21 22:01:50|1506.81|1490.81|1506.5|1490.5|1507.06|1491.06|1506.5|1490.5|4
1640124120000|2021-12-21 22:02:00|1506.53|1490.53|1506.5|1490.5|1506.53|1490.53|1506.5|1490.5|2
1640124140000|2021-12-21 22:02:20|1506.38|1490.38|1507.2|1491.2|1507.35|1491.35|1506.35|1490.35|12
1640124150000|2021-12-21 22:02:30|1507.38|1491.38|1507.2|1491.2|1507.38|1491.38|1507.2|1491.2|3
1640124160000|2021-12-21 22:02:40|1507.17|1491.17|1507.48|1491.48|1507.48|1491.48|1507.15|1491.15|5
1640124170000|2021-12-21 22:02:50|1507.5|1491.5|1507.48|1491.48|1507.5|1491.5|1507.48|1491.48|2
1640124180000|2021-12-21 22:03:00|1507.65|1491.65|1507.63|1491.63|1507.65|1491.65|1507.6|1491.6|5
1640124190000|2021-12-21 22:03:10|1507.65|1491.65|1507.42|1491.42|1507.65|1491.65|1507.42|1491.42|2
1640124200000|2021-12-21 22:03:20|1507.46|1491.46|1507.12|1491.12|1507.46|1491.46|1506.84|1490.84|6
1640124210000|2021-12-21 22:03:30|1506.84|1490.84|1506.22|1490.22|1506.84|1490.84|1506.07|1490.07|5
1640124220000|2021-12-21 22:03:40|1506.26|1490.26|1505.63|1489.63|1506.26|1490.26|1505.63|1489.63|5
1640124230000|2021-12-21 22:03:50|1505.55|1489.55|1505.32|1489.32|1505.55|1489.55|1505.21|1489.21|6
1640124240000|2021-12-21 22:04:00|1505.29|1489.29|1505.03|1489.03|1505.29|1489.29|1505.03|1489.03|4
1640124250000|2021-12-21 22:04:10|1504.7|1488.7|1504.78|1488.78|1504.78|1488.78|1504.7|1488.7|2
1640124270000|2021-12-21 22:04:30|1504.7|1488.7|1505.04|1489.04|1505.04|1489.04|1504.7|1488.7|6
1640124280000|2021-12-21 22:04:40|1504.78|1488.78|1506.55|1490.55|1506.55|1490.55|1504.78|1488.78|14
1640124290000|2021-12-21 22:04:50|1506.67|1490.67|1506.84|1490.84|1506.95|1490.95|1506.67|1490.67|6
1640124300000|2021-12-21 22:05:00|1506.81|1490.81|1506.84|1490.84|1506.84|1490.84|1506.81|1490.81|6
1640124310000|2021-12-21 22:05:10|1506.81|1490.81|1506.81|1490.81|1506.81|1490.81|1506.81|1490.81|1
1640124320000|2021-12-21 22:05:20|1506.89|1490.89|1506.96|1490.96|1506.99|1490.99|1506.8|1490.8|11
1640124330000|2021-12-21 22:05:30|1506.9|1490.9|1506.82|1490.82|1507|1491|1506.75|1490.75|5
1640124340000|2021-12-21 22:05:40|1506.96|1490.96|1507.06|1491.06|1507.06|1491.06|1506.96|1490.96|2
1640124350000|2021-12-21 22:05:50|1507.09|1491.09|1507.06|1491.06|1507.09|1491.09|1506.8|1490.8|3
1640124360000|2021-12-21 22:06:00|1506.92|1490.92|1507.06|1491.06|1507.09|1491.09|1506.85|1490.85|6
1640124370000|2021-12-21 22:06:10|1507.09|1491.09|1507.06|1491.06|1507.09|1491.09|1507.06|1491.06|4
1640124380000|2021-12-21 22:06:20|1507.09|1491.09|1507.34|1491.34|1507.34|1491.34|1507.06|1491.06|7
1640124390000|2021-12-21 22:06:30|1506.75|1490.75|1506.86|1490.86|1506.86|1490.86|1506.75|1490.75|2
1640124400000|2021-12-21 22:06:40|1506.72|1490.72|1506.72|1490.72|1506.72|1490.72|1506.72|1490.72|1
1640124410000|2021-12-21 22:06:50|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1640124420000|2021-12-21 22:07:00|1506.29|1490.29|1506|1490|1506.92|1490.92|1506|1490|10
1640124430000|2021-12-21 22:07:10|1506.5|1490.5|1506.4|1490.4|1506.5|1490.5|1506.39|1490.39|3
1640124440000|2021-12-21 22:07:20|1506.48|1490.48|1506.75|1490.75|1507|1491|1506.48|1490.48|4
1640124450000|2021-12-21 22:07:30|1506.83|1490.83|1506.83|1490.83|1506.83|1490.83|1506.83|1490.83|1
1640124460000|2021-12-21 22:07:40|1507.29|1491.29|1507.29|1491.29|1507.29|1491.29|1507.29|1491.29|1
1640124480000|2021-12-21 22:08:00|1507.23|1491.23|1507.4|1491.4|1507.5|1491.5|1507.23|1491.23|3
1640124500000|2021-12-21 22:08:20|1507|1491|1506.49|1490.49|1507.5|1491.5|1506.49|1490.49|6
1640124510000|2021-12-21 22:08:30|1505.89|1489.89|1504.69|1488.69|1506.19|1490.19|1504.69|1488.69|8
1640124520000|2021-12-21 22:08:40|1505.09|1489.09|1505.5|1489.5|1505.75|1489.75|1505.06|1489.06|8
1640124530000|2021-12-21 22:08:50|1505.75|1489.75|1505.5|1489.5|1506.21|1490.21|1505.5|1489.5|8
1640124540000|2021-12-21 22:09:00|1505.39|1489.39|1505.39|1489.39|1505.39|1489.39|1505.39|1489.39|1
1640124550000|2021-12-21 22:09:10|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.42|1489.42|3
1640124560000|2021-12-21 22:09:20|1505.71|1489.71|1505.5|1489.5|1505.71|1489.71|1505.5|1489.5|2
1640124570000|2021-12-21 22:09:30|1505.35|1489.35|1505.31|1489.31|1505.35|1489.35|1505.16|1489.16|3
1640124580000|2021-12-21 22:09:40|1505.29|1489.29|1505.42|1489.42|1505.42|1489.42|1505.29|1489.29|3
1640124590000|2021-12-21 22:09:50|1505|1489|1505|1489|1505|1489|1505|1489|1
1640124600000|2021-12-21 22:10:00|1504.88|1488.88|1505|1489|1505|1489|1504.88|1488.88|2
1640124660000|2021-12-21 22:11:00|1505.41|1489.41|1505.41|1489.41|1505.41|1489.41|1505.41|1489.41|1
1640124670000|2021-12-21 22:11:10|1505.29|1489.29|1505.38|1489.38|1505.38|1489.38|1505.29|1489.29|2
1640124680000|2021-12-21 22:11:20|1505.4|1489.4|1505.35|1489.35|1505.4|1489.4|1505.35|1489.35|2
1640124690000|2021-12-21 22:11:30|1505.61|1489.61|1505.5|1489.5|1505.66|1489.66|1505.25|1489.25|7
1640124700000|2021-12-21 22:11:40|1505.52|1489.52|1506.23|1490.23|1506.35|1490.35|1505.52|1489.52|4
1640124710000|2021-12-21 22:11:50|1506.28|1490.28|1506.28|1490.28|1506.28|1490.28|1506.28|1490.28|1
1640124720000|2021-12-21 22:12:00|1505.88|1489.88|1506.25|1490.25|1506.56|1490.56|1505.88|1489.88|5
1640124740000|2021-12-21 22:12:20|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.29|1490.29|3
1640124750000|2021-12-21 22:12:30|1506.29|1490.29|1506.29|1490.29|1506.5|1490.5|1506.25|1490.25|19
1640124760000|2021-12-21 22:12:40|1506.25|1490.25|1506.29|1490.29|1506.29|1490.29|1506.25|1490.25|2
1640124770000|2021-12-21 22:12:50|1506.25|1490.25|1506.29|1490.29|1506.29|1490.29|1506.25|1490.25|2
1640124780000|2021-12-21 22:13:00|1506.25|1490.25|1506.29|1490.29|1506.29|1490.29|1506.25|1490.25|2
1640124790000|2021-12-21 22:13:10|1506.5|1490.5|1506.29|1490.29|1506.5|1490.5|1506.29|1490.29|2
1640124800000|2021-12-21 22:13:20|1506.25|1490.25|1506.29|1490.29|1506.29|1490.29|1506.25|1490.25|2
1640124810000|2021-12-21 22:13:30|1506.28|1490.28|1506.29|1490.29|1506.29|1490.29|1506.28|1490.28|2
1640124820000|2021-12-21 22:13:40|1506.28|1490.28|1506.5|1490.5|1506.5|1490.5|1506.28|1490.28|6
1640124830000|2021-12-21 22:13:50|1506.29|1490.29|1506.29|1490.29|1506.29|1490.29|1506.29|1490.29|1
1640124840000|2021-12-21 22:14:00|1506.4|1490.4|1506.4|1490.4|1506.4|1490.4|1506.23|1490.23|3
1640124850000|2021-12-21 22:14:10|1506.23|1490.23|1505.4|1489.4|1506.23|1490.23|1505.4|1489.4|5
1640124860000|2021-12-21 22:14:20|1505.7|1489.7|1505.4|1489.4|1505.7|1489.7|1505.4|1489.4|4
1640124870000|2021-12-21 22:14:30|1505.8|1489.8|1505.5|1489.5|1505.8|1489.8|1505.5|1489.5|2
1640124880000|2021-12-21 22:14:40|1505.31|1489.31|1505.31|1489.31|1505.31|1489.31|1505.31|1489.31|1
1640124890000|2021-12-21 22:14:50|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.31|1489.31|3
1640124900000|2021-12-21 22:15:00|1505.18|1489.18|1504.96|1488.96|1505.3|1489.3|1504.58|1488.58|10
1640124910000|2021-12-21 22:15:10|1504.58|1488.58|1504.96|1488.96|1504.96|1488.96|1504.58|1488.58|4
1640124930000|2021-12-21 22:15:30|1505.23|1489.23|1505.23|1489.23|1505.23|1489.23|1505.23|1489.23|1
1640124960000|2021-12-21 22:16:00|1504.85|1488.85|1504.85|1488.85|1504.85|1488.85|1504.85|1488.85|1
1640125000000|2021-12-21 22:16:40|1505.18|1489.18|1505.18|1489.18|1505.18|1489.18|1505.18|1489.18|1
1640125030000|2021-12-21 22:17:10|1504.96|1488.96|1505.47|1489.47|1505.5|1489.5|1504.75|1488.75|6
1640125040000|2021-12-21 22:17:20|1505.65|1489.65|1506.24|1490.24|1506.5|1490.5|1505.65|1489.65|5
1640125080000|2021-12-21 22:18:00|1506.35|1490.35|1506.24|1490.24|1506.35|1490.35|1506.24|1490.24|2
1640125100000|2021-12-21 22:18:20|1506.4|1490.4|1506.4|1490.4|1506.4|1490.4|1506.4|1490.4|1
1640125110000|2021-12-21 22:18:30|1506.09|1490.09|1506.09|1490.09|1506.09|1490.09|1506.09|1490.09|1
1640125120000|2021-12-21 22:18:40|1506.3|1490.3|1506.3|1490.3|1506.3|1490.3|1506.3|1490.3|1
1640125130000|2021-12-21 22:18:50|1506.4|1490.4|1506.27|1490.27|1506.4|1490.4|1506.21|1490.21|6
1640125140000|2021-12-21 22:19:00|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1640125160000|2021-12-21 22:19:20|1506.7|1490.7|1506.7|1490.7|1506.7|1490.7|1506.7|1490.7|1
1640125170000|2021-12-21 22:19:30|1506.8|1490.8|1506.5|1490.5|1506.8|1490.8|1506.5|1490.5|3
1640125190000|2021-12-21 22:19:50|1506.9|1490.9|1507.3|1491.3|1507.3|1491.3|1506.9|1490.9|2
1640125200000|2021-12-21 22:20:00|1507.25|1491.25|1507.09|1491.09|1507.25|1491.25|1507.09|1491.09|2
1640125210000|2021-12-21 22:20:10|1507.42|1491.42|1507.5|1491.5|1507.5|1491.5|1507.17|1491.17|4
1640125220000|2021-12-21 22:20:20|1507.25|1491.25|1507.19|1491.19|1507.25|1491.25|1507.16|1491.16|3
1640125230000|2021-12-21 22:20:30|1507.35|1491.35|1506.51|1490.51|1507.35|1491.35|1506.5|1490.5|5
1640125250000|2021-12-21 22:20:50|1506.91|1490.91|1507.26|1491.26|1507.27|1491.27|1506.9|1490.9|6
1640125260000|2021-12-21 22:21:00|1507.27|1491.27|1507.42|1491.42|1507.51|1491.51|1506.69|1490.69|12
1640125290000|2021-12-21 22:21:30|1507.1|1491.1|1506.39|1490.39|1507.25|1491.25|1506.39|1490.39|7
1640125300000|2021-12-21 22:21:40|1506.38|1490.38|1505.5|1489.5|1506.5|1490.5|1505.5|1489.5|5
1640125310000|2021-12-21 22:21:50|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1505.45|1489.45|1
1640125320000|2021-12-21 22:22:00|1505.4|1489.4|1505.4|1489.4|1505.4|1489.4|1505.4|1489.4|1
1640125330000|2021-12-21 22:22:10|1505.41|1489.41|1505.41|1489.41|1505.46|1489.46|1505.4|1489.4|6
1640125340000|2021-12-21 22:22:20|1505.46|1489.46|1505.41|1489.41|1505.5|1489.5|1505.3|1489.3|7
1640125350000|2021-12-21 22:22:30|1505.44|1489.44|1505.35|1489.35|1505.44|1489.44|1505.35|1489.35|2
1640125380000|2021-12-21 22:23:00|1505.23|1489.23|1505.32|1489.32|1505.44|1489.44|1504.82|1488.82|10
1640125390000|2021-12-21 22:23:10|1505.4|1489.4|1505.32|1489.32|1505.4|1489.4|1505.32|1489.32|2
1640125440000|2021-12-21 22:24:00|1505.45|1489.45|1505.32|1489.32|1505.45|1489.45|1505.32|1489.32|2
1640125490000|2021-12-21 22:24:50|1505.6|1489.6|1505.5|1489.5|1505.6|1489.6|1505.32|1489.32|3
1640125500000|2021-12-21 22:25:00|1505.61|1489.61|1505.65|1489.65|1505.83|1489.83|1505.61|1489.61|4
1640125510000|2021-12-21 22:25:10|1505.6|1489.6|1505.6|1489.6|1505.6|1489.6|1505.6|1489.6|1
1640125520000|2021-12-21 22:25:20|1505.83|1489.83|1506.08|1490.08|1506.08|1490.08|1505.83|1489.83|2
1640125530000|2021-12-21 22:25:30|1506.16|1490.16|1506.73|1490.73|1506.74|1490.74|1506.16|1490.16|6
1640125540000|2021-12-21 22:25:40|1507.2|1491.2|1506.99|1490.99|1507.2|1491.2|1506.99|1490.99|2
1640125550000|2021-12-21 22:25:50|1507.05|1491.05|1507.05|1491.05|1507.15|1491.15|1507.05|1491.05|3
1640125560000|2021-12-21 22:26:00|1507.15|1491.15|1507.15|1491.15|1507.25|1491.25|1507.15|1491.15|5
1640125580000|2021-12-21 22:26:20|1506.99|1490.99|1507.4|1491.4|1507.4|1491.4|1506.99|1490.99|3
1640125610000|2021-12-21 22:26:50|1507.35|1491.35|1507.6|1491.6|1507.75|1491.75|1507.35|1491.35|7
1640125620000|2021-12-21 22:27:00|1507.52|1491.52|1506.9|1490.9|1507.52|1491.52|1506.9|1490.9|5
1640125630000|2021-12-21 22:27:10|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1506.55|1490.55|1
1640125650000|2021-12-21 22:27:30|1506.44|1490.44|1506.44|1490.44|1506.44|1490.44|1506.44|1490.44|1
1640125660000|2021-12-21 22:27:40|1506.5|1490.5|1506.28|1490.28|1506.5|1490.5|1506.28|1490.28|2
1640125670000|2021-12-21 22:27:50|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1640125680000|2021-12-21 22:28:00|1506.45|1490.45|1506.5|1490.5|1506.5|1490.5|1506.45|1490.45|2
1640125690000|2021-12-21 22:28:10|1505.94|1489.94|1506.4|1490.4|1506.4|1490.4|1505.5|1489.5|7
1640125710000|2021-12-21 22:28:30|1505.91|1489.91|1506.25|1490.25|1506.25|1490.25|1505.91|1489.91|4
1640125740000|2021-12-21 22:29:00|1506.5|1490.5|1505.85|1489.85|1506.5|1490.5|1505.85|1489.85|3
1640125750000|2021-12-21 22:29:10|1506.05|1490.05|1506.3|1490.3|1506.3|1490.3|1506.05|1490.05|2
1640125760000|2021-12-21 22:29:20|1506.45|1490.45|1506.45|1490.45|1506.45|1490.45|1506.45|1490.45|1
1640125780000|2021-12-21 22:29:40|1506.4|1490.4|1506.4|1490.4|1506.4|1490.4|1506.4|1490.4|1
1640125790000|2021-12-21 22:29:50|1506.45|1490.45|1506.45|1490.45|1506.45|1490.45|1506.45|1490.45|1
1640125800000|2021-12-21 22:30:00|1506.1|1490.1|1506.22|1490.22|1506.29|1490.29|1506.1|1490.1|4
1640125810000|2021-12-21 22:30:10|1506.18|1490.18|1506.18|1490.18|1506.18|1490.18|1506.18|1490.18|1
1640125820000|2021-12-21 22:30:20|1506.2|1490.2|1506.42|1490.42|1506.42|1490.42|1506.12|1490.12|3
1640125850000|2021-12-21 22:30:50|1506.41|1490.41|1506.5|1490.5|1506.5|1490.5|1506.41|1490.41|2
1640125870000|2021-12-21 22:31:10|1506.33|1490.33|1506.33|1490.33|1506.33|1490.33|1506.33|1490.33|1
1640125880000|2021-12-21 22:31:20|1506.42|1490.42|1506.42|1490.42|1506.42|1490.42|1506.42|1490.42|1
1640125890000|2021-12-21 22:31:30|1506.32|1490.32|1506.32|1490.32|1506.32|1490.32|1506.32|1490.32|1
1640125900000|2021-12-21 22:31:40|1506.41|1490.41|1506.42|1490.42|1506.42|1490.42|1506.41|1490.41|2
1640125920000|2021-12-21 22:32:00|1506.41|1490.41|1505.85|1489.85|1506.5|1490.5|1505.6|1489.6|7
1640125930000|2021-12-21 22:32:10|1506.23|1490.23|1505.98|1489.98|1506.23|1490.23|1505.98|1489.98|2
1640125940000|2021-12-21 22:32:20|1506.25|1490.25|1506.13|1490.13|1506.25|1490.25|1506.13|1490.13|2
1640125960000|2021-12-21 22:32:40|1505.98|1489.98|1506.18|1490.18|1506.23|1490.23|1505.98|1489.98|3
1640125990000|2021-12-21 22:33:10|1506.3|1490.3|1506.51|1490.51|1506.51|1490.51|1506.08|1490.08|9
1640126000000|2021-12-21 22:33:20|1506.18|1490.18|1506.18|1490.18|1506.18|1490.18|1506.18|1490.18|1
1640126010000|2021-12-21 22:33:30|1506.39|1490.39|1506.25|1490.25|1506.39|1490.39|1506.25|1490.25|2
1640126030000|2021-12-21 22:33:50|1506.5|1490.5|1506.25|1490.25|1506.5|1490.5|1506.25|1490.25|2
1640126040000|2021-12-21 22:34:00|1506.41|1490.41|1506.25|1490.25|1506.41|1490.41|1506.25|1490.25|2
1640126100000|2021-12-21 22:35:00|1506.41|1490.41|1506.41|1490.41|1506.41|1490.41|1506.41|1490.41|1
1640126110000|2021-12-21 22:35:10|1506.5|1490.5|1506.41|1490.41|1506.5|1490.5|1506.32|1490.32|3
1640126120000|2021-12-21 22:35:20|1506.42|1490.42|1506.99|1490.99|1506.99|1490.99|1506.37|1490.37|6
1640126160000|2021-12-21 22:36:00|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1507.4|1491.4|1
1640126180000|2021-12-21 22:36:20|1507.21|1491.21|1507.21|1491.21|1507.21|1491.21|1507.21|1491.21|1
1640126200000|2021-12-21 22:36:40|1507.41|1491.41|1507.5|1491.5|1507.5|1491.5|1507.36|1491.36|4
1640126210000|2021-12-21 22:36:50|1507.45|1491.45|1507.5|1491.5|1507.5|1491.5|1507.37|1491.37|4
1640126220000|2021-12-21 22:37:00|1507.37|1491.37|1507.44|1491.44|1507.44|1491.44|1507.37|1491.37|2
1640126290000|2021-12-21 22:38:10|1507.37|1491.37|1507.37|1491.37|1507.37|1491.37|1507.37|1491.37|1
1640126300000|2021-12-21 22:38:20|1507.41|1491.41|1507.41|1491.41|1507.41|1491.41|1507.41|1491.41|1
1640126310000|2021-12-21 22:38:30|1507.37|1491.37|1507.43|1491.43|1507.43|1491.43|1507.37|1491.37|2
1640126320000|2021-12-21 22:38:40|1507.5|1491.5|1508.4|1492.4|1508.4|1492.4|1507.5|1491.5|3
1640126330000|2021-12-21 22:38:50|1508.3|1492.3|1508.3|1492.3|1508.3|1492.3|1508.3|1492.3|1
1640126350000|2021-12-21 22:39:10|1508.15|1492.15|1508.15|1492.15|1508.15|1492.15|1508.15|1492.15|1
1640126370000|2021-12-21 22:39:30|1508.25|1492.25|1508.25|1492.25|1508.25|1492.25|1508.25|1492.25|1
1640126400000|2021-12-21 22:40:00|1508.2|1492.2|1508.2|1492.2|1508.2|1492.2|1508.2|1492.2|1
1640126460000|2021-12-21 22:41:00|1508.1|1492.1|1507.92|1491.92|1508.1|1492.1|1507.92|1491.92|2
1640126470000|2021-12-21 22:41:10|1507.95|1491.95|1507.95|1491.95|1507.95|1491.95|1507.95|1491.95|1
1640126480000|2021-12-21 22:41:20|1507.7|1491.7|1507.95|1491.95|1507.95|1491.95|1507.7|1491.7|2
1640126510000|2021-12-21 22:41:50|1507.92|1491.92|1507.92|1491.92|1507.92|1491.92|1507.92|1491.92|1
1640126570000|2021-12-21 22:42:50|1507.86|1491.86|1507.86|1491.86|1507.86|1491.86|1507.86|1491.86|1
1640126580000|2021-12-21 22:43:00|1507.7|1491.7|1507.7|1491.7|1507.7|1491.7|1507.7|1491.7|1
1640126610000|2021-12-21 22:43:30|1508.2|1492.2|1508.2|1492.2|1508.2|1492.2|1508.2|1492.2|1
1640126620000|2021-12-21 22:43:40|1508.25|1492.25|1508.25|1492.25|1508.25|1492.25|1508.25|1492.25|1
1640126630000|2021-12-21 22:43:50|1508|1492|1508.29|1492.29|1508.29|1492.29|1508|1492|2
1640126640000|2021-12-21 22:44:00|1507.85|1491.85|1507.79|1491.79|1507.85|1491.85|1507.79|1491.79|3
1640126670000|2021-12-21 22:44:30|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1
1640126680000|2021-12-21 22:44:40|1507.64|1491.64|1508.14|1492.14|1508.14|1492.14|1507.64|1491.64|2
1640126690000|2021-12-21 22:44:50|1508.15|1492.15|1507.97|1491.97|1508.15|1492.15|1507.65|1491.65|5
1640126700000|2021-12-21 22:45:00|1507.96|1491.96|1507.92|1491.92|1508.1|1492.1|1507.92|1491.92|4
1640126720000|2021-12-21 22:45:20|1507.96|1491.96|1507.96|1491.96|1507.96|1491.96|1507.96|1491.96|1
1640126740000|2021-12-21 22:45:40|1507.64|1491.64|1508.14|1492.14|1508.21|1492.21|1507.64|1491.64|6
1640126750000|2021-12-21 22:45:50|1508.15|1492.15|1508.14|1492.14|1508.15|1492.15|1508.14|1492.14|6
1640126760000|2021-12-21 22:46:00|1508.15|1492.15|1508.15|1492.15|1508.3|1492.3|1508.14|1492.14|7
1640126780000|2021-12-21 22:46:20|1508.31|1492.31|1508.81|1492.81|1508.85|1492.85|1508.31|1492.31|4
1640126790000|2021-12-21 22:46:30|1508.31|1492.31|1508.31|1492.31|1508.31|1492.31|1508.31|1492.31|1
1640126800000|2021-12-21 22:46:40|1508.45|1492.45|1508.81|1492.81|1508.95|1492.95|1508.31|1492.31|5
1640126810000|2021-12-21 22:46:50|1508.31|1492.31|1508.31|1492.31|1508.31|1492.31|1508.31|1492.31|1
1640126820000|2021-12-21 22:47:00|1508.44|1492.44|1508.44|1492.44|1508.44|1492.44|1508.44|1492.44|1
1640126830000|2021-12-21 22:47:10|1508.34|1492.34|1508.34|1492.34|1508.84|1492.84|1508.34|1492.34|8
1640126840000|2021-12-21 22:47:20|1508.23|1492.23|1508.23|1492.23|1508.24|1492.24|1508.23|1492.23|3
1640126850000|2021-12-21 22:47:30|1508.24|1492.24|1508.23|1492.23|1508.24|1492.24|1508.23|1492.23|2
1640126860000|2021-12-21 22:47:40|1508.24|1492.24|1508.35|1492.35|1508.44|1492.44|1508.24|1492.24|3
1640126890000|2021-12-21 22:48:10|1508.46|1492.46|1508.4|1492.4|1508.9|1492.9|1508.35|1492.35|7
1640126910000|2021-12-21 22:48:30|1508.9|1492.9|1508.73|1492.73|1508.9|1492.9|1508.4|1492.4|7
1640126920000|2021-12-21 22:48:40|1508.81|1492.81|1508.99|1492.99|1508.99|1492.99|1508.75|1492.75|4
1640126930000|2021-12-21 22:48:50|1508.77|1492.77|1508.77|1492.77|1508.77|1492.77|1508.77|1492.77|1
1640126940000|2021-12-21 22:49:00|1508.9|1492.9|1508.9|1492.9|1508.9|1492.9|1508.9|1492.9|1
1640126950000|2021-12-21 22:49:10|1508.85|1492.85|1508.85|1492.85|1508.85|1492.85|1508.85|1492.85|1
1640126960000|2021-12-21 22:49:20|1508.89|1492.89|1508.94|1492.94|1509.1|1493.1|1508.89|1492.89|6
1640126970000|2021-12-21 22:49:30|1508.79|1492.79|1509.69|1493.69|1509.94|1493.94|1508.79|1492.79|7
1640126980000|2021-12-21 22:49:40|1509.63|1493.63|1509.72|1493.72|1509.72|1493.72|1509.62|1493.62|3
1640127000000|2021-12-21 22:50:00|1509.75|1493.75|1509.99|1493.99|1509.99|1493.99|1509.75|1493.75|2
1640127010000|2021-12-21 22:50:10|1509.75|1493.75|1509.81|1493.81|1509.81|1493.81|1509.75|1493.75|3
1640127030000|2021-12-21 22:50:30|1509.56|1493.56|1510.5|1494.5|1510.5|1494.5|1509.56|1493.56|7
1640127040000|2021-12-21 22:50:40|1510.48|1494.48|1510.48|1494.48|1510.5|1494.5|1510.45|1494.45|4
1640127050000|2021-12-21 22:50:50|1510.45|1494.45|1510.45|1494.45|1510.45|1494.45|1510.45|1494.45|1
1640127060000|2021-12-21 22:51:00|1510.5|1494.5|1510.45|1494.45|1510.5|1494.5|1510.45|1494.45|2
1640127070000|2021-12-21 22:51:10|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1510.5|1494.5|1
1640127100000|2021-12-21 22:51:40|1510|1494|1510.05|1494.05|1510.06|1494.06|1509.65|1493.65|4
1640127110000|2021-12-21 22:51:50|1510.15|1494.15|1510.05|1494.05|1510.21|1494.21|1510.05|1494.05|3
1640127120000|2021-12-21 22:52:00|1509.89|1493.89|1509.93|1493.93|1509.93|1493.93|1509.89|1493.89|2
1640127130000|2021-12-21 22:52:10|1509.79|1493.79|1509.75|1493.75|1510|1494|1509.75|1493.75|3
1640127150000|2021-12-21 22:52:30|1509.7|1493.7|1509.7|1493.7|1509.7|1493.7|1509.7|1493.7|1
1640127170000|2021-12-21 22:52:50|1509.45|1493.45|1509.33|1493.33|1509.47|1493.47|1509.33|1493.33|3
1640127180000|2021-12-21 22:53:00|1509.3|1493.3|1509.33|1493.33|1509.34|1493.34|1509.3|1493.3|4
1640127190000|2021-12-21 22:53:10|1509.34|1493.34|1509.17|1493.17|1509.34|1493.34|1509.17|1493.17|8
1640127200000|2021-12-21 22:53:20|1509.25|1493.25|1509.26|1493.26|1509.26|1493.26|1509.12|1493.12|3
1640127210000|2021-12-21 22:53:30|1509.33|1493.33|1509.25|1493.25|1509.33|1493.33|1509.25|1493.25|2
1640127220000|2021-12-21 22:53:40|1509.33|1493.33|1509.24|1493.24|1509.34|1493.34|1509.24|1493.24|4
1640127230000|2021-12-21 22:53:50|1509.33|1493.33|1509.87|1493.87|1509.87|1493.87|1509.28|1493.28|8
1640127240000|2021-12-21 22:54:00|1509.62|1493.62|1510.87|1494.87|1510.87|1494.87|1509.62|1493.62|12
1640127250000|2021-12-21 22:54:10|1511.3|1495.3|1511.3|1495.3|1511.3|1495.3|1511|1495|4
1640127260000|2021-12-21 22:54:20|1511.2|1495.2|1510.89|1494.89|1511.3|1495.3|1510.58|1494.58|8
1640127270000|2021-12-21 22:54:30|1510.73|1494.73|1510.4|1494.4|1510.89|1494.89|1510.31|1494.31|5
1640127280000|2021-12-21 22:54:40|1510.9|1494.9|1510.39|1494.39|1510.9|1494.9|1510.39|1494.39|4
1640127290000|2021-12-21 22:54:50|1510.27|1494.27|1510.14|1494.14|1510.31|1494.31|1510.14|1494.14|3
1640127310000|2021-12-21 22:55:10|1509.72|1493.72|1509.91|1493.91|1510.39|1494.39|1509.72|1493.72|3
1640127320000|2021-12-21 22:55:20|1509.72|1493.72|1509.91|1493.91|1509.91|1493.91|1509.72|1493.72|2
1640127330000|2021-12-21 22:55:30|1509.75|1493.75|1509.5|1493.5|1509.95|1493.95|1509.5|1493.5|4
1640127360000|2021-12-21 22:56:00|1509.46|1493.46|1509.39|1493.39|1509.5|1493.5|1509.39|1493.39|3
1640127370000|2021-12-21 22:56:10|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1640127380000|2021-12-21 22:56:20|1509.39|1493.39|1509.42|1493.42|1509.42|1493.42|1509.39|1493.39|2
1640127390000|2021-12-21 22:56:30|1509.5|1493.5|1509.42|1493.42|1509.5|1493.5|1509.42|1493.42|2
1640127400000|2021-12-21 22:56:40|1509.3|1493.3|1509.58|1493.58|1509.58|1493.58|1509.3|1493.3|4
1640127410000|2021-12-21 22:56:50|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1640127420000|2021-12-21 22:57:00|1509.29|1493.29|1509.32|1493.32|1509.32|1493.32|1509.29|1493.29|2
1640127430000|2021-12-21 22:57:10|1509|1493|1509.58|1493.58|1509.89|1493.89|1508.88|1492.88|9
1640127440000|2021-12-21 22:57:20|1509.89|1493.89|1509.89|1493.89|1509.89|1493.89|1509.89|1493.89|1
1640127450000|2021-12-21 22:57:30|1510.39|1494.39|1510.11|1494.11|1510.39|1494.39|1510.11|1494.11|2
1640127460000|2021-12-21 22:57:40|1509.99|1493.99|1509.68|1493.68|1510.16|1494.16|1509.68|1493.68|4
1640127470000|2021-12-21 22:57:50|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1509.79|1493.79|1
1640127480000|2021-12-21 22:58:00|1510.16|1494.16|1509.87|1493.87|1510.16|1494.16|1509.87|1493.87|2
1640127500000|2021-12-21 22:58:20|1509.66|1493.66|1509.4|1493.4|1509.66|1493.66|1509.4|1493.4|2
1640127520000|2021-12-21 22:58:40|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1509.3|1493.3|1
1640127540000|2021-12-21 22:59:00|1508.97|1492.97|1508.97|1492.97|1508.97|1492.97|1508.97|1492.97|1
1640127560000|2021-12-21 22:59:20|1509.17|1493.17|1509.17|1493.17|1509.17|1493.17|1509.17|1493.17|1
1640127580000|2021-12-21 22:59:40|1508.75|1492.75|1509.17|1493.17|1509.17|1493.17|1508.75|1492.75|4
1640127590000|2021-12-21 22:59:50|1508.75|1492.75|1509.41|1493.41|1509.5|1493.5|1508.75|1492.75|6
1640127600000|2021-12-21 23:00:00|1509.48|1493.48|1509.5|1493.5|1509.62|1493.62|1509.44|1493.44|6
1640127610000|2021-12-21 23:00:10|1509|1493|1508.42|1492.42|1509|1493|1508.32|1492.32|5
1640127620000|2021-12-21 23:00:20|1508.29|1492.29|1508.29|1492.29|1508.29|1492.29|1508.29|1492.29|1
1640127630000|2021-12-21 23:00:30|1508.5|1492.5|1507.6|1491.6|1508.5|1492.5|1507.51|1491.51|7
1640127640000|2021-12-21 23:00:40|1508|1492|1507.99|1491.99|1508|1492|1507.99|1491.99|2
1640127650000|2021-12-21 23:00:50|1508.11|1492.11|1508.11|1492.11|1508.11|1492.11|1508.11|1492.11|1
1640127660000|2021-12-21 23:01:00|1508.02|1492.02|1507.72|1491.72|1508.02|1492.02|1507.72|1491.72|2
1640127680000|2021-12-21 23:01:20|1507.79|1491.79|1507.79|1491.79|1508.02|1492.02|1507.63|1491.63|6
1640127690000|2021-12-21 23:01:30|1508|1492|1507.53|1491.53|1508.02|1492.02|1507.42|1491.42|9
1640127700000|2021-12-21 23:01:40|1507.05|1491.05|1506.84|1490.84|1507.65|1491.65|1506.84|1490.84|3
1640127730000|2021-12-21 23:02:10|1506.66|1490.66|1506.51|1490.51|1506.87|1490.87|1506.51|1490.51|4
1640127740000|2021-12-21 23:02:20|1506.31|1490.31|1505.69|1489.69|1506.34|1490.34|1505.69|1489.69|10
1640127750000|2021-12-21 23:02:30|1505.75|1489.75|1505.6|1489.6|1505.75|1489.75|1505.6|1489.6|2
1640127760000|2021-12-21 23:02:40|1505.7|1489.7|1505.7|1489.7|1505.7|1489.7|1505.7|1489.7|1
1640127770000|2021-12-21 23:02:50|1505.6|1489.6|1505.6|1489.6|1505.6|1489.6|1505.6|1489.6|1
1640127790000|2021-12-21 23:03:10|1505.5|1489.5|1505.23|1489.23|1505.5|1489.5|1505.21|1489.21|4
1640127800000|2021-12-21 23:03:20|1504.8|1488.8|1504.51|1488.51|1504.8|1488.8|1504.51|1488.51|3
1640127840000|2021-12-21 23:04:00|1504.3|1488.3|1504.5|1488.5|1504.5|1488.5|1503.8|1487.8|5
1640127850000|2021-12-21 23:04:10|1504.09|1488.09|1503.84|1487.84|1504.09|1488.09|1503.84|1487.84|2
1640127860000|2021-12-21 23:04:20|1503.59|1487.59|1503.59|1487.59|1503.59|1487.59|1503.59|1487.59|1
1640127870000|2021-12-21 23:04:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1640127900000|2021-12-21 23:05:00|1503.65|1487.65|1503.65|1487.65|1503.65|1487.65|1503.65|1487.65|1
1640127920000|2021-12-21 23:05:20|1503.4|1487.4|1503.4|1487.4|1503.4|1487.4|1503.4|1487.4|1
1640127930000|2021-12-21 23:05:30|1503.26|1487.26|1503.3|1487.3|1503.3|1487.3|1502.94|1486.94|5
1640127940000|2021-12-21 23:05:40|1502.9|1486.9|1502.9|1486.9|1502.9|1486.9|1502.7|1486.7|3
1640127950000|2021-12-21 23:05:50|1503.2|1487.2|1502.95|1486.95|1503.2|1487.2|1502.95|1486.95|2
1640127960000|2021-12-21 23:06:00|1502.65|1486.65|1502.9|1486.9|1502.9|1486.9|1502.65|1486.65|2
1640127970000|2021-12-21 23:06:10|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1502.75|1486.75|1
1640127980000|2021-12-21 23:06:20|1503.2|1487.2|1503.4|1487.4|1503.4|1487.4|1502.9|1486.9|10
1640127990000|2021-12-21 23:06:30|1503.31|1487.31|1503.08|1487.08|1503.31|1487.31|1503|1487|6
1640128000000|2021-12-21 23:06:40|1503.16|1487.16|1503.06|1487.06|1503.16|1487.16|1502.95|1486.95|5
1640128010000|2021-12-21 23:06:50|1503.1|1487.1|1503.5|1487.5|1503.5|1487.5|1503.1|1487.1|5
1640128020000|2021-12-21 23:07:00|1503.54|1487.54|1503.5|1487.5|1503.54|1487.54|1503.5|1487.5|2
1640128030000|2021-12-21 23:07:10|1503.65|1487.65|1504.01|1488.01|1504.23|1488.23|1503.56|1487.56|7
1640128040000|2021-12-21 23:07:20|1504.19|1488.19|1503.55|1487.55|1504.39|1488.39|1503.55|1487.55|7
1640128050000|2021-12-21 23:07:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1640128060000|2021-12-21 23:07:40|1503.6|1487.6|1503.6|1487.6|1503.6|1487.6|1503.6|1487.6|1
1640128080000|2021-12-21 23:08:00|1503.79|1487.79|1504.18|1488.18|1504.24|1488.24|1503.79|1487.79|4
1640128090000|2021-12-21 23:08:10|1504.15|1488.15|1504.45|1488.45|1504.45|1488.45|1504.15|1488.15|4
1640128100000|2021-12-21 23:08:20|1504.39|1488.39|1504.25|1488.25|1504.39|1488.39|1503.99|1487.99|7
1640128110000|2021-12-21 23:08:30|1504.08|1488.08|1503.99|1487.99|1504.08|1488.08|1503.99|1487.99|2
1640128120000|2021-12-21 23:08:40|1504.01|1488.01|1504.02|1488.02|1504.02|1488.02|1503.9|1487.9|4
1640128130000|2021-12-21 23:08:50|1504.07|1488.07|1504.07|1488.07|1504.07|1488.07|1504.07|1488.07|1
1640128140000|2021-12-21 23:09:00|1504.2|1488.2|1503.73|1487.73|1504.2|1488.2|1503.73|1487.73|4
1640128150000|2021-12-21 23:09:10|1504.04|1488.04|1503.5|1487.5|1504.1|1488.1|1503.5|1487.5|3
1640128160000|2021-12-21 23:09:20|1503|1487|1503|1487|1503|1487|1503|1487|1
1640128180000|2021-12-21 23:09:40|1503.25|1487.25|1503.25|1487.25|1503.25|1487.25|1503.25|1487.25|1
1640128190000|2021-12-21 23:09:50|1503.5|1487.5|1503.58|1487.58|1503.91|1487.91|1503.5|1487.5|4
1640128200000|2021-12-21 23:10:00|1503.5|1487.5|1503.85|1487.85|1504.1|1488.1|1503.5|1487.5|5
1640128210000|2021-12-21 23:10:10|1503.8|1487.8|1503.5|1487.5|1503.8|1487.8|1503.42|1487.42|5
1640128220000|2021-12-21 23:10:20|1503.36|1487.36|1503.36|1487.36|1503.36|1487.36|1503.36|1487.36|1
1640128230000|2021-12-21 23:10:30|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1503.5|1487.5|1
1640128240000|2021-12-21 23:10:40|1503.34|1487.34|1503|1487|1503.5|1487.5|1503|1487|3
1640128250000|2021-12-21 23:10:50|1503.4|1487.4|1503.5|1487.5|1503.5|1487.5|1502.9|1486.9|9
1640128260000|2021-12-21 23:11:00|1503|1487|1502.5|1486.5|1503|1487|1502.46|1486.46|4
1640128270000|2021-12-21 23:11:10|1503|1487|1502.6|1486.6|1503|1487|1502.6|1486.6|2
1640128280000|2021-12-21 23:11:20|1502.5|1486.5|1502.41|1486.41|1502.5|1486.5|1502.15|1486.15|7
1640128290000|2021-12-21 23:11:30|1502.5|1486.5|1502.5|1486.5|1502.5|1486.5|1502.39|1486.39|6
1640128300000|2021-12-21 23:11:40|1502.44|1486.44|1502.5|1486.5|1502.5|1486.5|1502.1|1486.1|3
1640128310000|2021-12-21 23:11:50|1502.72|1486.72|1502.5|1486.5|1502.72|1486.72|1502.5|1486.5|2
1640128320000|2021-12-21 23:12:00|1502.72|1486.72|1503|1487|1503.25|1487.25|1502.72|1486.72|6
1640128330000|2021-12-21 23:12:10|1503.11|1487.11|1503.69|1487.69|1503.69|1487.69|1503.11|1487.11|4
1640128340000|2021-12-21 23:12:20|1504.42|1488.42|1504.13|1488.13|1504.42|1488.42|1503.92|1487.92|5
1640128350000|2021-12-21 23:12:30|1504|1488|1503.75|1487.75|1504|1488|1503.5|1487.5|9
1640128360000|2021-12-21 23:12:40|1503.5|1487.5|1503.75|1487.75|1503.75|1487.75|1503.5|1487.5|12
1640128370000|2021-12-21 23:12:50|1503.5|1487.5|1504.72|1488.72|1504.72|1488.72|1503.5|1487.5|10
1640128380000|2021-12-21 23:13:00|1504.55|1488.55|1504.55|1488.55|1504.55|1488.55|1504.55|1488.55|1
1640128390000|2021-12-21 23:13:10|1505|1489|1505|1489|1505.25|1489.25|1505|1489|4
1640128400000|2021-12-21 23:13:20|1505.45|1489.45|1505|1489|1505.45|1489.45|1505|1489|3
1640128410000|2021-12-21 23:13:30|1505.32|1489.32|1505.5|1489.5|1505.5|1489.5|1505.17|1489.17|5
1640128420000|2021-12-21 23:13:40|1505.58|1489.58|1505.17|1489.17|1505.58|1489.58|1505.17|1489.17|3
1640128430000|2021-12-21 23:13:50|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1505.5|1489.5|1
1640128440000|2021-12-21 23:14:00|1505.99|1489.99|1505.9|1489.9|1505.99|1489.99|1505.88|1489.88|3
1640128480000|2021-12-21 23:14:40|1506.01|1490.01|1506.21|1490.21|1506.35|1490.35|1506.01|1490.01|4
1640128490000|2021-12-21 23:14:50|1506.37|1490.37|1506.5|1490.5|1506.5|1490.5|1506.37|1490.37|2
1640128510000|2021-12-21 23:15:10|1506.38|1490.38|1505.96|1489.96|1506.38|1490.38|1505.96|1489.96|4
1640128520000|2021-12-21 23:15:20|1506.11|1490.11|1506.72|1490.72|1506.72|1490.72|1506.11|1490.11|4
1640128530000|2021-12-21 23:15:30|1507.03|1491.03|1507.03|1491.03|1507.03|1491.03|1507.03|1491.03|1
1640128540000|2021-12-21 23:15:40|1506.9|1490.9|1507.03|1491.03|1507.03|1491.03|1506.9|1490.9|2
1640128550000|2021-12-21 23:15:50|1506.9|1490.9|1506.79|1490.79|1506.9|1490.9|1506.79|1490.79|2
1640128560000|2021-12-21 23:16:00|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1640128580000|2021-12-21 23:16:20|1506.6|1490.6|1507|1491|1507.1|1491.1|1506.6|1490.6|3
1640128610000|2021-12-21 23:16:50|1506.72|1490.72|1506.5|1490.5|1507.03|1491.03|1506.5|1490.5|4
1640128620000|2021-12-21 23:17:00|1506.44|1490.44|1506.25|1490.25|1506.5|1490.5|1506.25|1490.25|5
1640128630000|2021-12-21 23:17:10|1506.26|1490.26|1506.3|1490.3|1506.3|1490.3|1506.26|1490.26|2
1640128640000|2021-12-21 23:17:20|1506.26|1490.26|1505.76|1489.76|1506.26|1490.26|1505.73|1489.73|7
1640128650000|2021-12-21 23:17:30|1506.26|1490.26|1505.76|1489.76|1506.26|1490.26|1505.76|1489.76|3
1640128660000|2021-12-21 23:17:40|1505.98|1489.98|1504.55|1488.55|1505.98|1489.98|1504.55|1488.55|6
1640128670000|2021-12-21 23:17:50|1505.05|1489.05|1505.5|1489.5|1505.5|1489.5|1505|1489|5
1640128680000|2021-12-21 23:18:00|1505.6|1489.6|1505.5|1489.5|1505.6|1489.6|1505.5|1489.5|2
1640128690000|2021-12-21 23:18:10|1505.38|1489.38|1505.15|1489.15|1505.38|1489.38|1505.15|1489.15|3
1640128700000|2021-12-21 23:18:20|1505.4|1489.4|1505.4|1489.4|1505.4|1489.4|1505|1489|3
1640128710000|2021-12-21 23:18:30|1505|1489|1505.15|1489.15|1505.4|1489.4|1505|1489|4
1640128720000|2021-12-21 23:18:40|1505.28|1489.28|1505.5|1489.5|1505.5|1489.5|1505.15|1489.15|7
1640128730000|2021-12-21 23:18:50|1505.15|1489.15|1505.15|1489.15|1505.15|1489.15|1505.15|1489.15|1
1640128740000|2021-12-21 23:19:00|1505.4|1489.4|1505|1489|1505.4|1489.4|1505|1489|3
1640128750000|2021-12-21 23:19:10|1505.25|1489.25|1505.25|1489.25|1505.25|1489.25|1505.25|1489.25|1
1640128760000|2021-12-21 23:19:20|1504.85|1488.85|1505.45|1489.45|1505.45|1489.45|1504.85|1488.85|5
1640128770000|2021-12-21 23:19:30|1505.5|1489.5|1505.5|1489.5|1506.3|1490.3|1505.48|1489.48|8
1640128780000|2021-12-21 23:19:40|1505.49|1489.49|1505.49|1489.49|1505.49|1489.49|1505.48|1489.48|5
1640128790000|2021-12-21 23:19:50|1505.5|1489.5|1505.72|1489.72|1505.72|1489.72|1505.5|1489.5|2
1640128800000|2021-12-21 23:20:00|1505.99|1489.99|1506.71|1490.71|1506.71|1490.71|1505.99|1489.99|5
1640128810000|2021-12-21 23:20:10|1506.69|1490.69|1506.8|1490.8|1507.02|1491.02|1506.5|1490.5|8
1640128820000|2021-12-21 23:20:20|1506.83|1490.83|1507.4|1491.4|1507.4|1491.4|1506.8|1490.8|4
1640128830000|2021-12-21 23:20:30|1507.42|1491.42|1507.84|1491.84|1507.84|1491.84|1507.42|1491.42|5
1640128840000|2021-12-21 23:20:40|1507.7|1491.7|1507.85|1491.85|1507.92|1491.92|1507.42|1491.42|5
1640128850000|2021-12-21 23:20:50|1507.6|1491.6|1507.6|1491.6|1507.6|1491.6|1507.6|1491.6|1
1640128860000|2021-12-21 23:21:00|1507.89|1491.89|1507.35|1491.35|1507.89|1491.89|1507.35|1491.35|5
1640128870000|2021-12-21 23:21:10|1507.32|1491.32|1507.32|1491.32|1507.32|1491.32|1507.32|1491.32|1
1640128880000|2021-12-21 23:21:20|1507.45|1491.45|1507.72|1491.72|1507.75|1491.75|1507.45|1491.45|5
1640128890000|2021-12-21 23:21:30|1507.5|1491.5|1507.32|1491.32|1507.5|1491.5|1507.32|1491.32|2
1640128900000|2021-12-21 23:21:40|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1507.45|1491.45|1
1640128910000|2021-12-21 23:21:50|1507.32|1491.32|1507.72|1491.72|1507.75|1491.75|1507.32|1491.32|8
1640128920000|2021-12-21 23:22:00|1508.25|1492.25|1508.67|1492.67|1508.67|1492.67|1507.9|1491.9|5
1640128930000|2021-12-21 23:22:10|1508.99|1492.99|1509|1493|1509.25|1493.25|1508.75|1492.75|7
1640128940000|2021-12-21 23:22:20|1509.04|1493.04|1509.04|1493.04|1509.04|1493.04|1509.04|1493.04|1
1640128960000|2021-12-21 23:22:40|1509.3|1493.3|1509.25|1493.25|1509.3|1493.3|1508.9|1492.9|4
1640128970000|2021-12-21 23:22:50|1509.45|1493.45|1509.25|1493.25|1509.45|1493.45|1509.25|1493.25|2
1640128980000|2021-12-21 23:23:00|1509.44|1493.44|1509.44|1493.44|1509.44|1493.44|1509.44|1493.44|1
1640128990000|2021-12-21 23:23:10|1509.1|1493.1|1509.72|1493.72|1509.75|1493.75|1509.1|1493.1|7
1640129000000|2021-12-21 23:23:20|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1510.2|1494.2|1
1640129010000|2021-12-21 23:23:30|1509.79|1493.79|1510.1|1494.1|1510.1|1494.1|1509.79|1493.79|3
1640129020000|2021-12-21 23:23:40|1510.41|1494.41|1510.86|1494.86|1510.87|1494.87|1510.16|1494.16|7
1640129030000|2021-12-21 23:23:50|1510.57|1494.57|1511.5|1495.5|1511.5|1495.5|1510.57|1494.57|4
1640129040000|2021-12-21 23:24:00|1511.65|1495.65|1511.4|1495.4|1511.65|1495.65|1511.4|1495.4|7
1640129050000|2021-12-21 23:24:10|1511.39|1495.39|1511.39|1495.39|1511.39|1495.39|1511.39|1495.39|1
1640129060000|2021-12-21 23:24:20|1511.54|1495.54|1511.71|1495.71|1511.91|1495.91|1511.39|1495.39|6
1640129080000|2021-12-21 23:24:40|1512.05|1496.05|1512.28|1496.28|1512.28|1496.28|1512.05|1496.05|4
1640129090000|2021-12-21 23:24:50|1512.13|1496.13|1513.25|1497.25|1513.25|1497.25|1512.13|1496.13|16
1640129100000|2021-12-21 23:25:00|1513.32|1497.32|1513.25|1497.25|1513.5|1497.5|1512.89|1496.89|12
1640129110000|2021-12-21 23:25:10|1513.49|1497.49|1513.1|1497.1|1513.49|1497.49|1513.1|1497.1|9
1640129130000|2021-12-21 23:25:30|1513.27|1497.27|1513.59|1497.59|1513.6|1497.6|1513.27|1497.27|14
1640129140000|2021-12-21 23:25:40|1513.77|1497.77|1513.69|1497.69|1513.8|1497.8|1513.69|1497.69|4
1640129160000|2021-12-21 23:26:00|1514.12|1498.12|1513.77|1497.77|1514.5|1498.5|1513.67|1497.67|13
1640129170000|2021-12-21 23:26:10|1513.71|1497.71|1514.27|1498.27|1514.27|1498.27|1513.71|1497.71|3
1640129180000|2021-12-21 23:26:20|1513.82|1497.82|1514.21|1498.21|1514.21|1498.21|1513.71|1497.71|6
1640129190000|2021-12-21 23:26:30|1514.29|1498.29|1514.45|1498.45|1514.55|1498.55|1514.29|1498.29|8
1640129200000|2021-12-21 23:26:40|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1514.4|1498.4|1
1640129210000|2021-12-21 23:26:50|1514.68|1498.68|1514.68|1498.68|1514.68|1498.68|1514.68|1498.68|1
1640129220000|2021-12-21 23:27:00|1514.8|1498.8|1514.76|1498.76|1515.34|1499.34|1514.68|1498.68|6
1640129230000|2021-12-21 23:27:10|1515.26|1499.26|1515.39|1499.39|1515.39|1499.39|1515.19|1499.19|7
1640129240000|2021-12-21 23:27:20|1515|1499|1515.5|1499.5|1515.55|1499.55|1515|1499|6
1640129250000|2021-12-21 23:27:30|1515.86|1499.86|1515.36|1499.36|1515.86|1499.86|1515.26|1499.26|9
1640129260000|2021-12-21 23:27:40|1515.37|1499.37|1515.5|1499.5|1515.5|1499.5|1515.25|1499.25|4
1640129270000|2021-12-21 23:27:50|1515.25|1499.25|1515.6|1499.6|1515.6|1499.6|1515.25|1499.25|4
1640129280000|2021-12-21 23:28:00|1515.56|1499.56|1515.64|1499.64|1515.81|1499.81|1515.25|1499.25|8
1640129290000|2021-12-21 23:28:10|1515.5|1499.5|1514.81|1498.81|1515.5|1499.5|1514.81|1498.81|8
1640129300000|2021-12-21 23:28:20|1515.07|1499.07|1514.5|1498.5|1515.07|1499.07|1514.42|1498.42|5
1640129310000|2021-12-21 23:28:30|1514.44|1498.44|1513.18|1497.18|1514.5|1498.5|1513.18|1497.18|4
1640129320000|2021-12-21 23:28:40|1513.45|1497.45|1512|1496|1513.45|1497.45|1512|1496|7
1640129330000|2021-12-21 23:28:50|1511.94|1495.94|1511.11|1495.11|1512|1496|1511.11|1495.11|8
1640129340000|2021-12-21 23:29:00|1511.02|1495.02|1511.5|1495.5|1511.5|1495.5|1511.02|1495.02|5
1640129350000|2021-12-21 23:29:10|1511.28|1495.28|1511.28|1495.28|1511.6|1495.6|1511.28|1495.28|7
1640129360000|2021-12-21 23:29:20|1511.55|1495.55|1511.55|1495.55|1511.55|1495.55|1511.55|1495.55|1
1640129370000|2021-12-21 23:29:30|1511.53|1495.53|1511.5|1495.5|1511.79|1495.79|1511.5|1495.5|6
1640129380000|2021-12-21 23:29:40|1512.15|1496.15|1512.1|1496.1|1512.15|1496.15|1511.56|1495.56|5
1640129390000|2021-12-21 23:29:50|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1640129400000|2021-12-21 23:30:00|1511.7|1495.7|1512|1496|1512.2|1496.2|1511.7|1495.7|4
1640129410000|2021-12-21 23:30:10|1511.75|1495.75|1511.75|1495.75|1511.75|1495.75|1511.75|1495.75|1
1640129420000|2021-12-21 23:30:20|1511.95|1495.95|1511.5|1495.5|1511.95|1495.95|1511.5|1495.5|2
1640129440000|2021-12-21 23:30:40|1512.3|1496.3|1513.42|1497.42|1513.5|1497.5|1512.3|1496.3|12
1640129450000|2021-12-21 23:30:50|1513.39|1497.39|1513.31|1497.31|1513.39|1497.39|1513.28|1497.28|8
1640129460000|2021-12-21 23:31:00|1513.25|1497.25|1513.28|1497.28|1513.31|1497.31|1512.88|1496.88|7
1640129470000|2021-12-21 23:31:10|1513.5|1497.5|1513.31|1497.31|1513.5|1497.5|1513.2|1497.2|6
1640129480000|2021-12-21 23:31:20|1513.29|1497.29|1513.3|1497.3|1513.5|1497.5|1513.24|1497.24|4
1640129490000|2021-12-21 23:31:30|1512.88|1496.88|1512.88|1496.88|1512.9|1496.9|1512.5|1496.5|5
1640129500000|2021-12-21 23:31:40|1513.32|1497.32|1513.5|1497.5|1513.82|1497.82|1512.9|1496.9|7
1640129510000|2021-12-21 23:31:50|1513.82|1497.82|1513.32|1497.32|1513.82|1497.82|1513.2|1497.2|10
1640129520000|2021-12-21 23:32:00|1513.2|1497.2|1513.32|1497.32|1513.32|1497.32|1513.2|1497.2|6
1640129530000|2021-12-21 23:32:10|1513.46|1497.46|1513.46|1497.46|1513.46|1497.46|1513.46|1497.46|1
1640129540000|2021-12-21 23:32:20|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1513.5|1497.5|1
1640129550000|2021-12-21 23:32:30|1513.18|1497.18|1513.47|1497.47|1513.47|1497.47|1513.18|1497.18|2
1640129560000|2021-12-21 23:32:40|1513.25|1497.25|1513.5|1497.5|1513.62|1497.62|1513.21|1497.21|7
1640129580000|2021-12-21 23:33:00|1513.45|1497.45|1513|1497|1513.45|1497.45|1512.95|1496.95|4
1640129600000|2021-12-21 23:33:20|1512.5|1496.5|1512.44|1496.44|1512.5|1496.5|1512.44|1496.44|2
1640129610000|2021-12-21 23:33:30|1512.4|1496.4|1512.44|1496.44|1512.5|1496.5|1512.4|1496.4|3
1640129620000|2021-12-21 23:33:40|1512.5|1496.5|1512.36|1496.36|1512.5|1496.5|1512.36|1496.36|4
1640129630000|2021-12-21 23:33:50|1512.16|1496.16|1511.69|1495.69|1512.16|1496.16|1511.69|1495.69|4
1640129640000|2021-12-21 23:34:00|1511.7|1495.7|1511.29|1495.29|1511.7|1495.7|1511.29|1495.29|4
1640129650000|2021-12-21 23:34:10|1511.19|1495.19|1511|1495|1511.19|1495.19|1510.47|1494.47|10
1640129660000|2021-12-21 23:34:20|1511.18|1495.18|1511.18|1495.18|1511.35|1495.35|1511.18|1495.18|3
1640129670000|2021-12-21 23:34:30|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1511.35|1495.35|1
1640129680000|2021-12-21 23:34:40|1511.18|1495.18|1511.5|1495.5|1511.5|1495.5|1511|1495|3
1640129690000|2021-12-21 23:34:50|1511.85|1495.85|1511.88|1495.88|1512.35|1496.35|1511.85|1495.85|3
1640129700000|2021-12-21 23:35:00|1511.9|1495.9|1512.13|1496.13|1512.45|1496.45|1511.9|1495.9|4
1640129710000|2021-12-21 23:35:10|1512|1496|1512|1496|1512|1496|1511.91|1495.91|3
1640129720000|2021-12-21 23:35:20|1511.91|1495.91|1512|1496|1512|1496|1511.79|1495.79|3
1640129740000|2021-12-21 23:35:40|1512.45|1496.45|1512.36|1496.36|1512.65|1496.65|1512.36|1496.36|4
1640129750000|2021-12-21 23:35:50|1512.27|1496.27|1512.4|1496.4|1512.51|1496.51|1512.27|1496.27|6
1640129760000|2021-12-21 23:36:00|1512.36|1496.36|1514|1498|1514.25|1498.25|1512.36|1496.36|10
1640129770000|2021-12-21 23:36:10|1514.25|1498.25|1513.88|1497.88|1514.35|1498.35|1513.5|1497.5|8
1640129780000|2021-12-21 23:36:20|1513.5|1497.5|1513.15|1497.15|1513.5|1497.5|1513.15|1497.15|5
1640129790000|2021-12-21 23:36:30|1512.49|1496.49|1513|1497|1513|1497|1512.37|1496.37|5
1640129800000|2021-12-21 23:36:40|1513.22|1497.22|1513.33|1497.33|1514.5|1498.5|1513.22|1497.22|11
1640129810000|2021-12-21 23:36:50|1513.29|1497.29|1513.09|1497.09|1513.5|1497.5|1513.09|1497.09|4
1640129830000|2021-12-21 23:37:10|1513.05|1497.05|1513|1497|1513.05|1497.05|1513|1497|2
1640129840000|2021-12-21 23:37:20|1512.75|1496.75|1513.09|1497.09|1513.4|1497.4|1512.72|1496.72|9
1640129860000|2021-12-21 23:37:40|1513.4|1497.4|1512.99|1496.99|1513.4|1497.4|1512.99|1496.99|2
1640129870000|2021-12-21 23:37:50|1512.81|1496.81|1512.43|1496.43|1513.09|1497.09|1512.43|1496.43|5
1640129880000|2021-12-21 23:38:00|1512.54|1496.54|1512.84|1496.84|1512.84|1496.84|1512.54|1496.54|5
1640129900000|2021-12-21 23:38:20|1512.59|1496.59|1512.59|1496.59|1512.84|1496.84|1512.59|1496.59|3
1640129910000|2021-12-21 23:38:30|1512.84|1496.84|1512.4|1496.4|1512.84|1496.84|1512|1496|11
1640129920000|2021-12-21 23:38:40|1512|1496|1512.4|1496.4|1512.4|1496.4|1512|1496|2
1640129930000|2021-12-21 23:38:50|1512|1496|1512.4|1496.4|1512.4|1496.4|1512|1496|2
1640129940000|2021-12-21 23:39:00|1512.05|1496.05|1511.75|1495.75|1512.05|1496.05|1511.5|1495.5|5
1640129950000|2021-12-21 23:39:10|1511.5|1495.5|1511.75|1495.75|1511.75|1495.75|1511.5|1495.5|6
1640129970000|2021-12-21 23:39:30|1512.08|1496.08|1512.52|1496.52|1512.54|1496.54|1512.08|1496.08|6
1640129980000|2021-12-21 23:39:40|1512.95|1496.95|1512.99|1496.99|1513.2|1497.2|1512.95|1496.95|4
1640129990000|2021-12-21 23:39:50|1513.02|1497.02|1513.02|1497.02|1513.02|1497.02|1512.7|1496.7|3
1640130000000|2021-12-21 23:40:00|1512.7|1496.7|1513.4|1497.4|1513.4|1497.4|1512.7|1496.7|5
1640130010000|2021-12-21 23:40:10|1513.3|1497.3|1512.88|1496.88|1513.3|1497.3|1512.88|1496.88|3
1640130020000|2021-12-21 23:40:20|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1640130030000|2021-12-21 23:40:30|1513.15|1497.15|1513|1497|1513.15|1497.15|1513|1497|2
1640130040000|2021-12-21 23:40:40|1513.35|1497.35|1513.38|1497.38|1513.38|1497.38|1513|1497|3
1640130050000|2021-12-21 23:40:50|1513.23|1497.23|1513.27|1497.27|1513.5|1497.5|1513.23|1497.23|3
1640130070000|2021-12-21 23:41:10|1513.23|1497.23|1513.27|1497.27|1513.27|1497.27|1513.23|1497.23|6
1640130080000|2021-12-21 23:41:20|1513.23|1497.23|1513.5|1497.5|1513.5|1497.5|1513.23|1497.23|11
1640130090000|2021-12-21 23:41:30|1513.56|1497.56|1515.01|1499.01|1515.01|1499.01|1513.5|1497.5|7
1640130100000|2021-12-21 23:41:40|1515.51|1499.51|1515.39|1499.39|1515.51|1499.51|1515.39|1499.39|3
1640130110000|2021-12-21 23:41:50|1515.22|1499.22|1515.22|1499.22|1515.22|1499.22|1515.22|1499.22|1
1640130120000|2021-12-21 23:42:00|1515.27|1499.27|1515.38|1499.38|1515.4|1499.4|1515.27|1499.27|4
1640130130000|2021-12-21 23:42:10|1515.36|1499.36|1515.15|1499.15|1515.36|1499.36|1515.15|1499.15|3
1640130150000|2021-12-21 23:42:30|1515.02|1499.02|1515.33|1499.33|1515.33|1499.33|1514.6|1498.6|10
1640130160000|2021-12-21 23:42:40|1515.44|1499.44|1515.79|1499.79|1515.88|1499.88|1515.44|1499.44|4
1640130170000|2021-12-21 23:42:50|1515.82|1499.82|1516.09|1500.09|1516.09|1500.09|1515.82|1499.82|2
1640130180000|2021-12-21 23:43:00|1515.92|1499.92|1515.22|1499.22|1515.92|1499.92|1515.22|1499.22|5
1640130190000|2021-12-21 23:43:10|1515.08|1499.08|1515|1499|1515.17|1499.17|1515|1499|3
1640130200000|2021-12-21 23:43:20|1514.63|1498.63|1514.63|1498.63|1514.63|1498.63|1514.63|1498.63|1
1640130210000|2021-12-21 23:43:30|1514.6|1498.6|1514.6|1498.6|1514.6|1498.6|1514.6|1498.6|1
1640130230000|2021-12-21 23:43:50|1514.7|1498.7|1515.08|1499.08|1515.1|1499.1|1514.7|1498.7|3
1640130240000|2021-12-21 23:44:00|1514.9|1498.9|1514.9|1498.9|1514.9|1498.9|1514.9|1498.9|1
1640130260000|2021-12-21 23:44:20|1514.85|1498.85|1514.85|1498.85|1514.85|1498.85|1514.85|1498.85|1
1640130280000|2021-12-21 23:44:40|1515.15|1499.15|1514.9|1498.9|1515.15|1499.15|1514.9|1498.9|2
1640130290000|2021-12-21 23:44:50|1515.01|1499.01|1515.5|1499.5|1515.59|1499.59|1515.01|1499.01|9
1640130300000|2021-12-21 23:45:00|1515.4|1499.4|1515.59|1499.59|1515.59|1499.59|1515.4|1499.4|3
1640130320000|2021-12-21 23:45:20|1515.97|1499.97|1515.97|1499.97|1515.97|1499.97|1515.97|1499.97|1
1640130340000|2021-12-21 23:45:40|1516.13|1500.13|1516.47|1500.47|1516.47|1500.47|1516.13|1500.13|4
1640130350000|2021-12-21 23:45:50|1516.66|1500.66|1517.45|1501.45|1517.45|1501.45|1516.47|1500.47|8
1640130360000|2021-12-21 23:46:00|1517.29|1501.29|1517.11|1501.11|1517.29|1501.29|1517|1501|5
1640130370000|2021-12-21 23:46:10|1517.2|1501.2|1517.01|1501.01|1517.2|1501.2|1517.01|1501.01|2
1640130390000|2021-12-21 23:46:30|1517.38|1501.38|1517.5|1501.5|1517.5|1501.5|1517.14|1501.14|4
1640130400000|2021-12-21 23:46:40|1517.37|1501.37|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|4
1640130410000|2021-12-21 23:46:50|1517.6|1501.6|1517.37|1501.37|1517.85|1501.85|1517.37|1501.37|6
1640130420000|2021-12-21 23:47:00|1517.44|1501.44|1516.81|1500.81|1517.55|1501.55|1516.81|1500.81|14
1640130430000|2021-12-21 23:47:10|1517.21|1501.21|1517.21|1501.21|1517.21|1501.21|1517.21|1501.21|1
1640130440000|2021-12-21 23:47:20|1517.43|1501.43|1517.75|1501.75|1517.98|1501.98|1517.43|1501.43|3
1640130450000|2021-12-21 23:47:30|1517.89|1501.89|1518|1502|1518|1502|1517.6|1501.6|3
1640130470000|2021-12-21 23:47:50|1517.96|1501.96|1518|1502|1518.4|1502.4|1517.96|1501.96|3
1640130480000|2021-12-21 23:48:00|1518.04|1502.04|1518.1|1502.1|1518.1|1502.1|1518.04|1502.04|2
1640130490000|2021-12-21 23:48:10|1517.99|1501.99|1518.1|1502.1|1518.39|1502.39|1517.99|1501.99|3
1640130500000|2021-12-21 23:48:20|1517.93|1501.93|1518|1502|1518|1502|1517.93|1501.93|2
1640130510000|2021-12-21 23:48:30|1518.3|1502.3|1517.5|1501.5|1518.3|1502.3|1517.5|1501.5|4
1640130520000|2021-12-21 23:48:40|1517.55|1501.55|1517.5|1501.5|1517.55|1501.55|1517.5|1501.5|2
1640130530000|2021-12-21 23:48:50|1517.75|1501.75|1518.23|1502.23|1518.78|1502.78|1517.75|1501.75|11
1640130540000|2021-12-21 23:49:00|1517.93|1501.93|1517.93|1501.93|1517.93|1501.93|1517.93|1501.93|1
1640130550000|2021-12-21 23:49:10|1517.92|1501.92|1517.92|1501.92|1517.92|1501.92|1517.88|1501.88|3
1640130560000|2021-12-21 23:49:20|1518.27|1502.27|1518.5|1502.5|1518.5|1502.5|1518.16|1502.16|5
1640130570000|2021-12-21 23:49:30|1517.7|1501.7|1517.7|1501.7|1517.7|1501.7|1517.7|1501.7|1
1640130580000|2021-12-21 23:49:40|1517.65|1501.65|1517.95|1501.95|1518.22|1502.22|1517.65|1501.65|5
1640130590000|2021-12-21 23:49:50|1518|1502|1518.45|1502.45|1518.45|1502.45|1518|1502|3
1640130600000|2021-12-21 23:50:00|1518.4|1502.4|1518.21|1502.21|1518.4|1502.4|1518.12|1502.12|5
1640130610000|2021-12-21 23:50:10|1518.1|1502.1|1518.21|1502.21|1518.21|1502.21|1518.1|1502.1|2
1640130620000|2021-12-21 23:50:20|1517.71|1501.71|1517.71|1501.71|1517.71|1501.71|1517.71|1501.71|1
1640130640000|2021-12-21 23:50:40|1517.5|1501.5|1517.5|1501.5|1517.5|1501.5|1517.5|1501.5|1
1640130690000|2021-12-21 23:51:30|1517.35|1501.35|1516.34|1500.34|1517.35|1501.35|1516.22|1500.22|8
1640130700000|2021-12-21 23:51:40|1516.22|1500.22|1516.22|1500.22|1516.22|1500.22|1516.22|1500.22|1
1640130710000|2021-12-21 23:51:50|1515.77|1499.77|1516.22|1500.22|1516.22|1500.22|1515.77|1499.77|2
1640130720000|2021-12-21 23:52:00|1515.77|1499.77|1516.07|1500.07|1516.3|1500.3|1515.77|1499.77|4
1640130730000|2021-12-21 23:52:10|1515.57|1499.57|1516.07|1500.07|1516.07|1500.07|1515.57|1499.57|3
1640130750000|2021-12-21 23:52:30|1515.57|1499.57|1515.57|1499.57|1515.57|1499.57|1515.57|1499.57|1
1640130760000|2021-12-21 23:52:40|1515.56|1499.56|1515.5|1499.5|1515.56|1499.56|1515.5|1499.5|2
1640130840000|2021-12-21 23:54:00|1515.45|1499.45|1514.95|1498.95|1515.45|1499.45|1514.95|1498.95|2
1640130850000|2021-12-21 23:54:10|1514.56|1498.56|1514.5|1498.5|1514.56|1498.56|1514.5|1498.5|2
1640130910000|2021-12-21 23:55:10|1514.41|1498.41|1514.41|1498.41|1514.41|1498.41|1514.41|1498.41|1
1640130950000|2021-12-21 23:55:50|1514.31|1498.31|1514.31|1498.31|1514.31|1498.31|1514.31|1498.31|1
1640130960000|2021-12-21 23:56:00|1514.36|1498.36|1514.36|1498.36|1514.36|1498.36|1514.36|1498.36|1
1640130980000|2021-12-21 23:56:20|1514.41|1498.41|1513.8|1497.8|1514.41|1498.41|1513.8|1497.8|3
1640130990000|2021-12-21 23:56:30|1513.79|1497.79|1513.8|1497.8|1513.8|1497.8|1513.79|1497.79|2
1640131000000|2021-12-21 23:56:40|1513.9|1497.9|1513.67|1497.67|1513.9|1497.9|1513.67|1497.67|3
1640131010000|2021-12-21 23:56:50|1514.08|1498.08|1514.41|1498.41|1514.71|1498.71|1513.67|1497.67|7
1640131020000|2021-12-21 23:57:00|1514.48|1498.48|1515.08|1499.08|1515.08|1499.08|1514.48|1498.48|2
1640131030000|2021-12-21 23:57:10|1515.1|1499.1|1515.3|1499.3|1515.35|1499.35|1515.1|1499.1|3
1640131040000|2021-12-21 23:57:20|1515.2|1499.2|1515.2|1499.2|1515.2|1499.2|1515.2|1499.2|1
1640131050000|2021-12-21 23:57:30|1515|1499|1514.5|1498.5|1515|1499|1514.41|1498.41|4
1640131070000|2021-12-21 23:57:50|1514.23|1498.23|1514.5|1498.5|1514.5|1498.5|1514.2|1498.2|3
1640131080000|2021-12-21 23:58:00|1514.3|1498.3|1514.4|1498.4|1514.4|1498.4|1514.3|1498.3|2
1640131090000|2021-12-21 23:58:10|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1
1640131190000|2021-12-21 23:59:50|1514.1|1498.1|1514.1|1498.1|1514.1|1498.1|1514.1|1498.1|1
1640131200000|2021-12-22 00:00:00|1513.6|1497.6|1512.79|1496.79|1513.6|1497.6|1512.79|1496.79|5
1640131210000|2021-12-22 00:00:10|1512.8|1496.8|1512.79|1496.79|1512.8|1496.8|1512.79|1496.79|2
1640131220000|2021-12-22 00:00:20|1513.32|1497.32|1513.53|1497.53|1513.53|1497.53|1513.32|1497.32|4
1640131230000|2021-12-22 00:00:30|1513.54|1497.54|1515.04|1499.04|1515.25|1499.25|1513.54|1497.54|10
1640131240000|2021-12-22 00:00:40|1515.25|1499.25|1515.5|1499.5|1515.5|1499.5|1515.25|1499.25|2
1640131260000|2021-12-22 00:01:00|1515.67|1499.67|1515.5|1499.5|1515.67|1499.67|1515.5|1499.5|2
1640131300000|2021-12-22 00:01:40|1515.39|1499.39|1515.64|1499.64|1515.83|1499.83|1515.39|1499.39|5
1640131310000|2021-12-22 00:01:50|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1640131320000|2021-12-22 00:02:00|1515.35|1499.35|1514.2|1498.2|1515.5|1499.5|1514.2|1498.2|5
1640131330000|2021-12-22 00:02:10|1513.95|1497.95|1514|1498|1514.25|1498.25|1513.88|1497.88|5
1640131340000|2021-12-22 00:02:20|1513.84|1497.84|1514.09|1498.09|1514.25|1498.25|1513.84|1497.84|3
1640131350000|2021-12-22 00:02:30|1514.3|1498.3|1513.98|1497.98|1514.3|1498.3|1513.98|1497.98|5
1640131360000|2021-12-22 00:02:40|1514.13|1498.13|1514.5|1498.5|1514.5|1498.5|1514|1498|7
1640131370000|2021-12-22 00:02:50|1514.6|1498.6|1514.61|1498.61|1514.97|1498.97|1514.5|1498.5|7
1640131380000|2021-12-22 00:03:00|1514.82|1498.82|1515.18|1499.18|1515.27|1499.27|1514.64|1498.64|9
1640131390000|2021-12-22 00:03:10|1514.98|1498.98|1515.18|1499.18|1515.21|1499.21|1514.98|1498.98|5
1640131400000|2021-12-22 00:03:20|1515.35|1499.35|1515.35|1499.35|1515.35|1499.35|1515.35|1499.35|1
1640131410000|2021-12-22 00:03:30|1515.54|1499.54|1515.33|1499.33|1515.72|1499.72|1515.33|1499.33|9
1640131420000|2021-12-22 00:03:40|1515.4|1499.4|1515.15|1499.15|1515.4|1499.4|1515.15|1499.15|2
1640131430000|2021-12-22 00:03:50|1515.18|1499.18|1515.18|1499.18|1515.31|1499.31|1515.18|1499.18|3
1640131440000|2021-12-22 00:04:00|1514.6|1498.6|1514.5|1498.5|1514.6|1498.6|1514.5|1498.5|2
1640131450000|2021-12-22 00:04:10|1514|1498|1513.5|1497.5|1514|1498|1513.5|1497.5|4
1640131460000|2021-12-22 00:04:20|1513.55|1497.55|1513.55|1497.55|1513.55|1497.55|1513.55|1497.55|1
1640131470000|2021-12-22 00:04:30|1513.65|1497.65|1513.65|1497.65|1513.65|1497.65|1513.65|1497.65|1
1640131480000|2021-12-22 00:04:40|1513.6|1497.6|1513.59|1497.59|1513.7|1497.7|1513.59|1497.59|3
1640131490000|2021-12-22 00:04:50|1513.52|1497.52|1513.52|1497.52|1513.52|1497.52|1513.5|1497.5|3
1640131500000|2021-12-22 00:05:00|1513.4|1497.4|1513.5|1497.5|1513.5|1497.5|1513.4|1497.4|2
1640131520000|2021-12-22 00:05:20|1513.43|1497.43|1513.59|1497.59|1513.59|1497.59|1513.25|1497.25|11
1640131530000|2021-12-22 00:05:30|1513.56|1497.56|1513.56|1497.56|1513.56|1497.56|1513.56|1497.56|1
1640131540000|2021-12-22 00:05:40|1513.59|1497.59|1513.6|1497.6|1513.7|1497.7|1513.59|1497.59|3
1640131550000|2021-12-22 00:05:50|1513.69|1497.69|1514.73|1498.73|1514.73|1498.73|1513.69|1497.69|10
1640131560000|2021-12-22 00:06:00|1514.69|1498.69|1514.81|1498.81|1515.15|1499.15|1514.65|1498.65|7
1640131570000|2021-12-22 00:06:10|1514.85|1498.85|1515.31|1499.31|1515.31|1499.31|1514.81|1498.81|3
1640131590000|2021-12-22 00:06:30|1515.34|1499.34|1515.26|1499.26|1515.5|1499.5|1515.26|1499.26|5
1640131600000|2021-12-22 00:06:40|1515.4|1499.4|1515.2|1499.2|1515.4|1499.4|1515.2|1499.2|4
1640131610000|2021-12-22 00:06:50|1515.01|1499.01|1514.5|1498.5|1515.01|1499.01|1514.5|1498.5|3
1640131620000|2021-12-22 00:07:00|1514.19|1498.19|1514|1498|1514.53|1498.53|1514|1498|4
1640131630000|2021-12-22 00:07:10|1513.53|1497.53|1513.42|1497.42|1513.53|1497.53|1513.42|1497.42|4
1640131640000|2021-12-22 00:07:20|1513|1497|1512.75|1496.75|1513.42|1497.42|1512.5|1496.5|9
1640131650000|2021-12-22 00:07:30|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1640131660000|2021-12-22 00:07:40|1512.58|1496.58|1512.46|1496.46|1512.58|1496.58|1512.28|1496.28|4
1640131670000|2021-12-22 00:07:50|1512.44|1496.44|1512.5|1496.5|1512.5|1496.5|1512.44|1496.44|2
1640131680000|2021-12-22 00:08:00|1512.2|1496.2|1512.5|1496.5|1512.5|1496.5|1512.2|1496.2|3
1640131690000|2021-12-22 00:08:10|1512.46|1496.46|1512.44|1496.44|1512.5|1496.5|1512.44|1496.44|3
1640131700000|2021-12-22 00:08:20|1512.5|1496.5|1512.28|1496.28|1512.5|1496.5|1512.28|1496.28|2
1640131710000|2021-12-22 00:08:30|1512.38|1496.38|1513|1497|1513|1497|1512.38|1496.38|10
1640131720000|2021-12-22 00:08:40|1512.71|1496.71|1513.09|1497.09|1513.09|1497.09|1512.71|1496.71|3
1640131730000|2021-12-22 00:08:50|1513.06|1497.06|1513.5|1497.5|1513.5|1497.5|1513.06|1497.06|2
1640131740000|2021-12-22 00:09:00|1513.45|1497.45|1513.59|1497.59|1513.59|1497.59|1513.16|1497.16|8
1640131770000|2021-12-22 00:09:30|1513.7|1497.7|1513.84|1497.84|1513.84|1497.84|1513.59|1497.59|5
1640131780000|2021-12-22 00:09:40|1513.59|1497.59|1513.59|1497.59|1513.84|1497.84|1513.52|1497.52|5
1640131800000|2021-12-22 00:10:00|1513.65|1497.65|1513.97|1497.97|1514.09|1498.09|1513.65|1497.65|4
1640131810000|2021-12-22 00:10:10|1513.99|1497.99|1514|1498|1514|1498|1513.99|1497.99|2
1640131820000|2021-12-22 00:10:20|1513.99|1497.99|1514.27|1498.27|1514.32|1498.32|1513.99|1497.99|4
1640131830000|2021-12-22 00:10:30|1514.77|1498.77|1514.76|1498.76|1515.4|1499.4|1514.5|1498.5|13
1640131840000|2021-12-22 00:10:40|1514.9|1498.9|1514.9|1498.9|1514.9|1498.9|1514.9|1498.9|1
1640131850000|2021-12-22 00:10:50|1515.05|1499.05|1515.03|1499.03|1515.05|1499.05|1514.9|1498.9|3
1640131860000|2021-12-22 00:11:00|1515.26|1499.26|1515.55|1499.55|1515.55|1499.55|1515.13|1499.13|7
1640131870000|2021-12-22 00:11:10|1515.74|1499.74|1516.2|1500.2|1516.27|1500.27|1515.74|1499.74|5
1640131880000|2021-12-22 00:11:20|1515.79|1499.79|1516.72|1500.72|1516.72|1500.72|1515.79|1499.79|6
1640131890000|2021-12-22 00:11:30|1516.5|1500.5|1516.75|1500.75|1517|1501|1516.5|1500.5|4
1640131900000|2021-12-22 00:11:40|1516.5|1500.5|1516.75|1500.75|1516.75|1500.75|1516.5|1500.5|2
1640131910000|2021-12-22 00:11:50|1516.81|1500.81|1516.75|1500.75|1517.1|1501.1|1516.75|1500.75|4
1640131920000|2021-12-22 00:12:00|1517.3|1501.3|1517.72|1501.72|1517.72|1501.72|1517.05|1501.05|7
1640131930000|2021-12-22 00:12:10|1518|1502|1517.39|1501.39|1518|1502|1517.39|1501.39|5
1640131940000|2021-12-22 00:12:20|1517.5|1501.5|1517.02|1501.02|1517.5|1501.5|1517.02|1501.02|5
1640131950000|2021-12-22 00:12:30|1516.5|1500.5|1516.39|1500.39|1516.5|1500.5|1516.25|1500.25|3
1640131960000|2021-12-22 00:12:40|1516.5|1500.5|1516.41|1500.41|1516.6|1500.6|1516.41|1500.41|3
1640131970000|2021-12-22 00:12:50|1516.32|1500.32|1516.5|1500.5|1516.5|1500.5|1516.18|1500.18|4
1640131980000|2021-12-22 00:13:00|1515.51|1499.51|1515.41|1499.41|1515.51|1499.51|1515.41|1499.41|4
1640131990000|2021-12-22 00:13:10|1515.25|1499.25|1515.48|1499.48|1515.84|1499.84|1515.25|1499.25|9
1640132000000|2021-12-22 00:13:20|1515.29|1499.29|1515.44|1499.44|1515.48|1499.48|1515.29|1499.29|9
1640132010000|2021-12-22 00:13:30|1515.48|1499.48|1515.29|1499.29|1515.69|1499.69|1515.29|1499.29|4
1640132020000|2021-12-22 00:13:40|1515.27|1499.27|1515.27|1499.27|1515.27|1499.27|1515.27|1499.27|1
1640132030000|2021-12-22 00:13:50|1515.48|1499.48|1515.5|1499.5|1515.5|1499.5|1515.4|1499.4|3
1640132040000|2021-12-22 00:14:00|1515.85|1499.85|1515.94|1499.94|1516.04|1500.04|1515.85|1499.85|3
1640132050000|2021-12-22 00:14:10|1516.04|1500.04|1516.04|1500.04|1516.04|1500.04|1516.04|1500.04|1
1640132060000|2021-12-22 00:14:20|1515.85|1499.85|1516.58|1500.58|1516.63|1500.63|1515.6|1499.6|8
1640132070000|2021-12-22 00:14:30|1516.46|1500.46|1516.5|1500.5|1516.58|1500.58|1516.09|1500.09|10
1640132080000|2021-12-22 00:14:40|1516.37|1500.37|1516.45|1500.45|1516.58|1500.58|1516.28|1500.28|9
1640132090000|2021-12-22 00:14:50|1516.64|1500.64|1516.63|1500.63|1516.67|1500.67|1516.34|1500.34|7
1640132100000|2021-12-22 00:15:00|1517.05|1501.05|1516.74|1500.74|1517.05|1501.05|1516.5|1500.5|8
1640132110000|2021-12-22 00:15:10|1516.5|1500.5|1516.44|1500.44|1516.74|1500.74|1516.44|1500.44|11
1640132120000|2021-12-22 00:15:20|1516.74|1500.74|1516.5|1500.5|1516.74|1500.74|1516.5|1500.5|5
1640132130000|2021-12-22 00:15:30|1516.29|1500.29|1516.15|1500.15|1516.29|1500.29|1516.15|1500.15|2
1640132140000|2021-12-22 00:15:40|1516.24|1500.24|1516.19|1500.19|1516.24|1500.24|1516.19|1500.19|2
1640132150000|2021-12-22 00:15:50|1516.35|1500.35|1516.5|1500.5|1516.5|1500.5|1516.31|1500.31|9
1640132160000|2021-12-22 00:16:00|1516.62|1500.62|1516.62|1500.62|1516.8|1500.8|1516.5|1500.5|9
1640132170000|2021-12-22 00:16:10|1516.5|1500.5|1516.8|1500.8|1516.8|1500.8|1516.5|1500.5|3
1640132180000|2021-12-22 00:16:20|1516.5|1500.5|1516.61|1500.61|1516.65|1500.65|1516.31|1500.31|9
1640132190000|2021-12-22 00:16:30|1516.43|1500.43|1516.43|1500.43|1516.43|1500.43|1516.31|1500.31|3
1640132200000|2021-12-22 00:16:40|1516.62|1500.62|1516.11|1500.11|1516.62|1500.62|1516.11|1500.11|4
1640132220000|2021-12-22 00:17:00|1516.25|1500.25|1516.59|1500.59|1516.63|1500.63|1516.01|1500.01|5
1640132230000|2021-12-22 00:17:10|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1516.4|1500.4|1
1640132240000|2021-12-22 00:17:20|1516.29|1500.29|1516.4|1500.4|1516.4|1500.4|1516.29|1500.29|2
1640132250000|2021-12-22 00:17:30|1516.62|1500.62|1516.4|1500.4|1516.62|1500.62|1516.4|1500.4|4
1640132270000|2021-12-22 00:17:50|1516.29|1500.29|1516.4|1500.4|1516.4|1500.4|1516.29|1500.29|2
1640132280000|2021-12-22 00:18:00|1516.29|1500.29|1516.48|1500.48|1516.6|1500.6|1516.29|1500.29|7
1640132290000|2021-12-22 00:18:10|1516.37|1500.37|1516.48|1500.48|1516.48|1500.48|1516.37|1500.37|2
1640132300000|2021-12-22 00:18:20|1516.67|1500.67|1516.48|1500.48|1516.67|1500.67|1516.48|1500.48|2
1640132310000|2021-12-22 00:18:30|1516.37|1500.37|1516.36|1500.36|1516.8|1500.8|1516.36|1500.36|7
1640132330000|2021-12-22 00:18:50|1515.85|1499.85|1515.5|1499.5|1515.85|1499.85|1515.5|1499.5|3
1640132340000|2021-12-22 00:19:00|1515.47|1499.47|1515.47|1499.47|1515.5|1499.5|1515.47|1499.47|3
1640132350000|2021-12-22 00:19:10|1515.43|1499.43|1515.43|1499.43|1515.43|1499.43|1515.43|1499.43|1
1640132360000|2021-12-22 00:19:20|1515.52|1499.52|1515.52|1499.52|1515.52|1499.52|1515.52|1499.52|1
1640132370000|2021-12-22 00:19:30|1515.71|1499.71|1515.5|1499.5|1515.71|1499.71|1515.5|1499.5|6
1640132390000|2021-12-22 00:19:50|1515.32|1499.32|1515.47|1499.47|1515.47|1499.47|1515.32|1499.32|2
1640132400000|2021-12-22 00:20:00|1515.62|1499.62|1515.7|1499.7|1515.91|1499.91|1515.5|1499.5|8
1640132410000|2021-12-22 00:20:10|1515.91|1499.91|1515.91|1499.91|1515.91|1499.91|1515.91|1499.91|1
1640132420000|2021-12-22 00:20:20|1515.96|1499.96|1515.91|1499.91|1515.96|1499.96|1515.91|1499.91|2
1640132430000|2021-12-22 00:20:30|1515.7|1499.7|1515.79|1499.79|1515.79|1499.79|1515.7|1499.7|2
1640132440000|2021-12-22 00:20:40|1515.7|1499.7|1515.52|1499.52|1515.7|1499.7|1515.52|1499.52|2
1640132450000|2021-12-22 00:20:50|1515.26|1499.26|1515.44|1499.44|1515.44|1499.44|1515.26|1499.26|2
1640132460000|2021-12-22 00:21:00|1515.34|1499.34|1515.44|1499.44|1515.45|1499.45|1515.34|1499.34|4
1640132470000|2021-12-22 00:21:10|1515.25|1499.25|1515.44|1499.44|1515.44|1499.44|1515.2|1499.2|3
1640132480000|2021-12-22 00:21:20|1515.1|1499.1|1515.1|1499.1|1515.1|1499.1|1515.1|1499.1|1
1640132490000|2021-12-22 00:21:30|1515.45|1499.45|1516.01|1500.01|1516.01|1500.01|1515.45|1499.45|4
1640132500000|2021-12-22 00:21:40|1516|1500|1515.44|1499.44|1516|1500|1515.44|1499.44|4
1640132520000|2021-12-22 00:22:00|1515.45|1499.45|1515.5|1499.5|1515.5|1499.5|1515.45|1499.45|3
1640132530000|2021-12-22 00:22:10|1515.49|1499.49|1516.37|1500.37|1516.5|1500.5|1515.49|1499.49|5
1640132550000|2021-12-22 00:22:30|1516.2|1500.2|1515.6|1499.6|1516.3|1500.3|1515.6|1499.6|4
1640132570000|2021-12-22 00:22:50|1515.85|1499.85|1515.9|1499.9|1515.9|1499.9|1515.85|1499.85|2
1640132590000|2021-12-22 00:23:10|1515.87|1499.87|1516.3|1500.3|1516.3|1500.3|1515.65|1499.65|3
1640132600000|2021-12-22 00:23:20|1516.43|1500.43|1516.47|1500.47|1516.54|1500.54|1516.43|1500.43|5
1640132610000|2021-12-22 00:23:30|1516.43|1500.43|1516.24|1500.24|1516.43|1500.43|1516.24|1500.24|3
1640132620000|2021-12-22 00:23:40|1516.55|1500.55|1516.24|1500.24|1516.55|1500.55|1516.24|1500.24|9
1640132640000|2021-12-22 00:24:00|1516.3|1500.3|1516.3|1500.3|1516.3|1500.3|1516.3|1500.3|1
1640132650000|2021-12-22 00:24:10|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1640132700000|2021-12-22 00:25:00|1516.7|1500.7|1516.7|1500.7|1516.7|1500.7|1516.7|1500.7|1
1640132720000|2021-12-22 00:25:20|1516.85|1500.85|1517.07|1501.07|1517.27|1501.27|1516.85|1500.85|3
1640132730000|2021-12-22 00:25:30|1517.08|1501.08|1517.08|1501.08|1517.08|1501.08|1517.08|1501.08|1
1640132740000|2021-12-22 00:25:40|1517.07|1501.07|1516.54|1500.54|1517.2|1501.2|1516.54|1500.54|5
1640132750000|2021-12-22 00:25:50|1516.38|1500.38|1516.4|1500.4|1516.5|1500.5|1516.38|1500.38|3
1640132760000|2021-12-22 00:26:00|1516.38|1500.38|1516|1500|1516.5|1500.5|1516|1500|5
1640132770000|2021-12-22 00:26:10|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1
1640132790000|2021-12-22 00:26:30|1515.71|1499.71|1515.92|1499.92|1515.99|1499.99|1515.68|1499.68|4
1640132800000|2021-12-22 00:26:40|1516.05|1500.05|1515.85|1499.85|1516.05|1500.05|1515.8|1499.8|3
1640132810000|2021-12-22 00:26:50|1515.73|1499.73|1516.5|1500.5|1516.5|1500.5|1515.73|1499.73|7
1640132820000|2021-12-22 00:27:00|1516.69|1500.69|1517.12|1501.12|1517.12|1501.12|1516.64|1500.64|8
1640132830000|2021-12-22 00:27:10|1516.72|1500.72|1516.72|1500.72|1517.12|1501.12|1516.72|1500.72|3
1640132850000|2021-12-22 00:27:30|1517.12|1501.12|1517.42|1501.42|1517.42|1501.42|1517.12|1501.12|5
1640132880000|2021-12-22 00:28:00|1517|1501|1517.81|1501.81|1517.81|1501.81|1517|1501|3
1640132890000|2021-12-22 00:28:10|1517.68|1501.68|1517.68|1501.68|1517.68|1501.68|1517.68|1501.68|1
1640132910000|2021-12-22 00:28:30|1517.5|1501.5|1518.25|1502.25|1518.3|1502.3|1517.5|1501.5|5
1640132920000|2021-12-22 00:28:40|1518|1502|1517.72|1501.72|1518|1502|1517.72|1501.72|2
1640132930000|2021-12-22 00:28:50|1518|1502|1517.5|1501.5|1518|1502|1517.5|1501.5|4
1640132940000|2021-12-22 00:29:00|1518|1502|1518|1502|1518|1502|1517.87|1501.87|3
1640132950000|2021-12-22 00:29:10|1518.27|1502.27|1519.18|1503.18|1519.34|1503.34|1518.27|1502.27|8
1640132960000|2021-12-22 00:29:20|1518.92|1502.92|1518.5|1502.5|1519.17|1503.17|1518.5|1502.5|9
1640132970000|2021-12-22 00:29:30|1518.41|1502.41|1518.5|1502.5|1518.5|1502.5|1518.41|1502.41|4
1640132980000|2021-12-22 00:29:40|1518.27|1502.27|1518.27|1502.27|1518.28|1502.28|1518.27|1502.27|3
1640132990000|2021-12-22 00:29:50|1518.48|1502.48|1518.48|1502.48|1518.48|1502.48|1518.48|1502.48|1
1640133000000|2021-12-22 00:30:00|1518.35|1502.35|1518.35|1502.35|1518.35|1502.35|1518.35|1502.35|1
1640133010000|2021-12-22 00:30:10|1517.9|1501.9|1518.15|1502.15|1518.15|1502.15|1517.7|1501.7|4
1640133030000|2021-12-22 00:30:30|1518.3|1502.3|1517.35|1501.35|1518.3|1502.3|1517.35|1501.35|6
1640133050000|2021-12-22 00:30:50|1517.05|1501.05|1516.89|1500.89|1517.05|1501.05|1516.89|1500.89|2
1640133060000|2021-12-22 00:31:00|1517.25|1501.25|1516.64|1500.64|1517.25|1501.25|1516.64|1500.64|3
1640133070000|2021-12-22 00:31:10|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1640133090000|2021-12-22 00:31:30|1516.65|1500.65|1516.65|1500.65|1516.65|1500.65|1516.65|1500.65|1
1640133100000|2021-12-22 00:31:40|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1
1640133110000|2021-12-22 00:31:50|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1516.45|1500.45|1
1640133150000|2021-12-22 00:32:30|1516.55|1500.55|1516.7|1500.7|1516.7|1500.7|1516.55|1500.55|2
1640133170000|2021-12-22 00:32:50|1516.95|1500.95|1517|1501|1517|1501|1516.82|1500.82|3
1640133180000|2021-12-22 00:33:00|1516.95|1500.95|1517.1|1501.1|1517.1|1501.1|1516.95|1500.95|2
1640133190000|2021-12-22 00:33:10|1516.95|1500.95|1517.3|1501.3|1517.3|1501.3|1516.95|1500.95|2
1640133210000|2021-12-22 00:33:30|1517.32|1501.32|1516.9|1500.9|1517.32|1501.32|1516.9|1500.9|5
1640133220000|2021-12-22 00:33:40|1516.75|1500.75|1516.75|1500.75|1516.75|1500.75|1516.5|1500.5|3
1640133230000|2021-12-22 00:33:50|1516.63|1500.63|1516.05|1500.05|1516.63|1500.63|1516.05|1500.05|4
1640133240000|2021-12-22 00:34:00|1516.45|1500.45|1515.6|1499.6|1516.45|1500.45|1515.6|1499.6|2
1640133250000|2021-12-22 00:34:10|1515.5|1499.5|1515.55|1499.55|1515.55|1499.55|1515.19|1499.19|6
1640133260000|2021-12-22 00:34:20|1515.5|1499.5|1515.46|1499.46|1515.5|1499.5|1515.46|1499.46|2
1640133280000|2021-12-22 00:34:40|1515.39|1499.39|1515.46|1499.46|1515.5|1499.5|1515.39|1499.39|3
1640133290000|2021-12-22 00:34:50|1515.31|1499.31|1515.54|1499.54|1515.67|1499.67|1515.31|1499.31|4
1640133300000|2021-12-22 00:35:00|1515.72|1499.72|1515.54|1499.54|1515.78|1499.78|1515.54|1499.54|6
1640133310000|2021-12-22 00:35:10|1515.55|1499.55|1515.55|1499.55|1515.78|1499.78|1515.55|1499.55|5
1640133320000|2021-12-22 00:35:20|1515.65|1499.65|1514.4|1498.4|1515.65|1499.65|1514.4|1498.4|7
1640133340000|2021-12-22 00:35:40|1514.32|1498.32|1514.1|1498.1|1514.32|1498.32|1513.84|1497.84|3
1640133350000|2021-12-22 00:35:50|1513.59|1497.59|1511.3|1495.3|1513.59|1497.59|1511.3|1495.3|11
1640133360000|2021-12-22 00:36:00|1511.5|1495.5|1511.15|1495.15|1511.57|1495.57|1511.15|1495.15|6
1640133370000|2021-12-22 00:36:10|1511.39|1495.39|1511.15|1495.15|1511.39|1495.39|1510.81|1494.81|5
1640133390000|2021-12-22 00:36:30|1511.22|1495.22|1511.45|1495.45|1511.53|1495.53|1511.15|1495.15|5
1640133400000|2021-12-22 00:36:40|1511|1495|1511.45|1495.45|1511.45|1495.45|1511|1495|3
1640133410000|2021-12-22 00:36:50|1511.47|1495.47|1511.47|1495.47|1511.47|1495.47|1511.47|1495.47|1
1640133420000|2021-12-22 00:37:00|1511.45|1495.45|1514.06|1498.06|1514.14|1498.14|1511.45|1495.45|11
1640133430000|2021-12-22 00:37:10|1513.64|1497.64|1514.14|1498.14|1514.3|1498.3|1513.64|1497.64|5
1640133440000|2021-12-22 00:37:20|1514.15|1498.15|1514.72|1498.72|1515.04|1499.04|1514.11|1498.11|10
1640133450000|2021-12-22 00:37:30|1515|1499|1514.8|1498.8|1515|1499|1514.8|1498.8|2
1640133460000|2021-12-22 00:37:40|1515.22|1499.22|1514.79|1498.79|1515.22|1499.22|1514.74|1498.74|7
1640133470000|2021-12-22 00:37:50|1515|1499|1514.24|1498.24|1515|1499|1514.24|1498.24|4
1640133480000|2021-12-22 00:38:00|1514.29|1498.29|1513.74|1497.74|1514.29|1498.29|1513.74|1497.74|3
1640133490000|2021-12-22 00:38:10|1514.16|1498.16|1514.16|1498.16|1514.16|1498.16|1513.74|1497.74|3
1640133500000|2021-12-22 00:38:20|1513.74|1497.74|1513.74|1497.74|1514.16|1498.16|1513.74|1497.74|3
1640133510000|2021-12-22 00:38:30|1514.16|1498.16|1513.74|1497.74|1514.16|1498.16|1513.74|1497.74|2
1640133520000|2021-12-22 00:38:40|1514.16|1498.16|1513.65|1497.65|1514.16|1498.16|1513.65|1497.65|5
1640133540000|2021-12-22 00:39:00|1513.73|1497.73|1513.73|1497.73|1513.73|1497.73|1513.73|1497.73|1
1640133550000|2021-12-22 00:39:10|1513.9|1497.9|1513.73|1497.73|1513.9|1497.9|1513.73|1497.73|2
1640133560000|2021-12-22 00:39:20|1514.92|1498.92|1514.79|1498.79|1515.08|1499.08|1514.79|1498.79|4
1640133570000|2021-12-22 00:39:30|1514.8|1498.8|1514.79|1498.79|1514.8|1498.8|1514.79|1498.79|2
1640133580000|2021-12-22 00:39:40|1514.85|1498.85|1514.79|1498.79|1514.85|1498.85|1514.79|1498.79|3
1640133590000|2021-12-22 00:39:50|1514.9|1498.9|1514.9|1498.9|1514.9|1498.9|1514.9|1498.9|1
1640133600000|2021-12-22 00:40:00|1514.79|1498.79|1514.79|1498.79|1515.15|1499.15|1514.79|1498.79|5
1640133610000|2021-12-22 00:40:10|1514.85|1498.85|1514.66|1498.66|1514.85|1498.85|1514.65|1498.65|3
1640133620000|2021-12-22 00:40:20|1514.9|1498.9|1514.66|1498.66|1514.9|1498.9|1514.66|1498.66|3
1640133630000|2021-12-22 00:40:30|1514.7|1498.7|1514.66|1498.66|1514.7|1498.7|1514.65|1498.65|3
1640133640000|2021-12-22 00:40:40|1514.7|1498.7|1514.5|1498.5|1514.7|1498.7|1514.5|1498.5|3
1640133660000|2021-12-22 00:41:00|1514.65|1498.65|1515.3|1499.3|1515.3|1499.3|1514.65|1498.65|5
1640133670000|2021-12-22 00:41:10|1515.23|1499.23|1515.15|1499.15|1515.23|1499.23|1515.15|1499.15|2
1640133680000|2021-12-22 00:41:20|1515.02|1499.02|1515.07|1499.07|1515.07|1499.07|1515.02|1499.02|8
1640133690000|2021-12-22 00:41:30|1515.23|1499.23|1514.81|1498.81|1515.23|1499.23|1514.75|1498.75|4
1640133700000|2021-12-22 00:41:40|1515.31|1499.31|1515.06|1499.06|1515.31|1499.31|1515.06|1499.06|7
1640133710000|2021-12-22 00:41:50|1515.07|1499.07|1515.06|1499.06|1515.07|1499.07|1515.06|1499.06|2
1640133720000|2021-12-22 00:42:00|1514.92|1498.92|1514.23|1498.23|1514.92|1498.92|1514.21|1498.21|5
1640133730000|2021-12-22 00:42:10|1514.25|1498.25|1513.26|1497.26|1514.25|1498.25|1513.26|1497.26|6
1640133740000|2021-12-22 00:42:20|1513.12|1497.12|1512.7|1496.7|1513.4|1497.4|1512.7|1496.7|5
1640133750000|2021-12-22 00:42:30|1512.98|1496.98|1512.95|1496.95|1512.98|1496.98|1512.95|1496.95|2
1640133760000|2021-12-22 00:42:40|1512.99|1496.99|1512.99|1496.99|1512.99|1496.99|1512.99|1496.99|1
1640133770000|2021-12-22 00:42:50|1512.98|1496.98|1514.6|1498.6|1515.04|1499.04|1512.98|1496.98|10
1640133780000|2021-12-22 00:43:00|1514.7|1498.7|1514.76|1498.76|1514.76|1498.76|1514.7|1498.7|5
1640133790000|2021-12-22 00:43:10|1514.86|1498.86|1514.76|1498.76|1514.9|1498.9|1514.76|1498.76|3
1640133800000|2021-12-22 00:43:20|1514.95|1498.95|1515|1499|1515|1499|1514.81|1498.81|4
1640133810000|2021-12-22 00:43:30|1515.15|1499.15|1515.15|1499.15|1515.15|1499.15|1515.15|1499.15|1
1640133820000|2021-12-22 00:43:40|1515|1499|1515|1499|1515|1499|1515|1499|1
1640133840000|2021-12-22 00:44:00|1515.05|1499.05|1514.86|1498.86|1515.05|1499.05|1514.86|1498.86|2
1640133850000|2021-12-22 00:44:10|1515.55|1499.55|1515.5|1499.5|1515.55|1499.55|1515.01|1499.01|3
1640133870000|2021-12-22 00:44:30|1516.05|1500.05|1516.1|1500.1|1516.1|1500.1|1516.05|1500.05|2
1640133880000|2021-12-22 00:44:40|1516|1500|1516|1500|1516|1500|1516|1500|1
1640133890000|2021-12-22 00:44:50|1515.95|1499.95|1515.49|1499.49|1515.95|1499.95|1515.49|1499.49|2
1640133900000|2021-12-22 00:45:00|1515.35|1499.35|1515.33|1499.33|1515.35|1499.35|1515.33|1499.33|2
1640133910000|2021-12-22 00:45:10|1515.2|1499.2|1515.01|1499.01|1515.25|1499.25|1514.64|1498.64|8
1640133920000|2021-12-22 00:45:20|1514.76|1498.76|1514.46|1498.46|1514.76|1498.76|1514.46|1498.46|5
1640133930000|2021-12-22 00:45:30|1514.15|1498.15|1514.44|1498.44|1514.44|1498.44|1514.15|1498.15|6
1640133940000|2021-12-22 00:45:40|1514.31|1498.31|1514.42|1498.42|1514.42|1498.42|1514.31|1498.31|2
1640133950000|2021-12-22 00:45:50|1514|1498|1514|1498|1514|1498|1514|1498|1
1640133960000|2021-12-22 00:46:00|1514.02|1498.02|1513.9|1497.9|1514.02|1498.02|1513.9|1497.9|2
1640133970000|2021-12-22 00:46:10|1514.02|1498.02|1514.02|1498.02|1514.02|1498.02|1514.02|1498.02|1
1640133980000|2021-12-22 00:46:20|1513.8|1497.8|1513.92|1497.92|1513.92|1497.92|1513.8|1497.8|2
1640133990000|2021-12-22 00:46:30|1514|1498|1513.97|1497.97|1514|1498|1513.97|1497.97|3
1640134000000|2021-12-22 00:46:40|1514.02|1498.02|1514.42|1498.42|1514.42|1498.42|1514.02|1498.02|3
1640134020000|2021-12-22 00:47:00|1514.15|1498.15|1514.15|1498.15|1514.15|1498.15|1514.15|1498.15|1
1640134030000|2021-12-22 00:47:10|1514.45|1498.45|1514.6|1498.6|1514.6|1498.6|1514.42|1498.42|3
1640134040000|2021-12-22 00:47:20|1514.5|1498.5|1514.5|1498.5|1514.5|1498.5|1514.35|1498.35|3
1640134050000|2021-12-22 00:47:30|1513.9|1497.9|1513.5|1497.5|1513.9|1497.9|1513.5|1497.5|3
1640134060000|2021-12-22 00:47:40|1513.42|1497.42|1513.5|1497.5|1513.5|1497.5|1513.42|1497.42|2
1640134070000|2021-12-22 00:47:50|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1640134080000|2021-12-22 00:48:00|1512.47|1496.47|1512.23|1496.23|1512.47|1496.47|1512.12|1496.12|4
1640134090000|2021-12-22 00:48:10|1511.97|1495.97|1511.36|1495.36|1512.03|1496.03|1511.36|1495.36|7
1640134100000|2021-12-22 00:48:20|1511.35|1495.35|1511.2|1495.2|1511.35|1495.35|1511.2|1495.2|2
1640134110000|2021-12-22 00:48:30|1511.09|1495.09|1510.5|1494.5|1511.09|1495.09|1510.5|1494.5|3
1640134120000|2021-12-22 00:48:40|1510.22|1494.22|1508.94|1492.94|1510.35|1494.35|1508.94|1492.94|6
1640134130000|2021-12-22 00:48:50|1508.5|1492.5|1508.28|1492.28|1508.5|1492.5|1508.28|1492.28|7
1640134140000|2021-12-22 00:49:00|1508|1492|1508.4|1492.4|1508.6|1492.6|1507.89|1491.89|8
1640134150000|2021-12-22 00:49:10|1508.29|1492.29|1508.4|1492.4|1508.4|1492.4|1508.29|1492.29|2
1640134160000|2021-12-22 00:49:20|1508.15|1492.15|1508.45|1492.45|1508.45|1492.45|1508.15|1492.15|4
1640134170000|2021-12-22 00:49:30|1508.39|1492.39|1508.1|1492.1|1508.39|1492.39|1508.1|1492.1|4
1640134180000|2021-12-22 00:49:40|1507.9|1491.9|1507.5|1491.5|1507.9|1491.9|1507.5|1491.5|6
1640134190000|2021-12-22 00:49:50|1507.34|1491.34|1505.75|1489.75|1507.5|1491.5|1505.5|1489.5|13
1640134200000|2021-12-22 00:50:00|1506.34|1490.34|1506.45|1490.45|1506.45|1490.45|1506.34|1490.34|6
1640134210000|2021-12-22 00:50:10|1506.39|1490.39|1505.5|1489.5|1506.5|1490.5|1505.34|1489.34|9
1640134220000|2021-12-22 00:50:20|1506|1490|1505.21|1489.21|1506|1490|1505.21|1489.21|6
1640134230000|2021-12-22 00:50:30|1505.13|1489.13|1505.77|1489.77|1505.77|1489.77|1505.13|1489.13|5
1640134240000|2021-12-22 00:50:40|1506.25|1490.25|1506.5|1490.5|1506.5|1490.5|1505.77|1489.77|4
1640134250000|2021-12-22 00:50:50|1506.57|1490.57|1507.4|1491.4|1507.4|1491.4|1506.57|1490.57|2
1640134260000|2021-12-22 00:51:00|1507.07|1491.07|1507.18|1491.18|1507.3|1491.3|1507.07|1491.07|4
1640134270000|2021-12-22 00:51:10|1507.34|1491.34|1507.27|1491.27|1507.48|1491.48|1506.77|1490.77|7
1640134280000|2021-12-22 00:51:20|1507.5|1491.5|1508.35|1492.35|1508.52|1492.52|1507.5|1491.5|10
1640134290000|2021-12-22 00:51:30|1508.53|1492.53|1508.64|1492.64|1508.93|1492.93|1508.5|1492.5|10
1640134300000|2021-12-22 00:51:40|1508.93|1492.93|1508.64|1492.64|1508.93|1492.93|1508.64|1492.64|2
1640134320000|2021-12-22 00:52:00|1509.7|1493.7|1509.23|1493.23|1509.88|1493.88|1509.23|1493.23|4
1640134330000|2021-12-22 00:52:10|1509.24|1493.24|1508.76|1492.76|1509.24|1493.24|1508.24|1492.24|9
1640134340000|2021-12-22 00:52:20|1508.51|1492.51|1508.96|1492.96|1509.2|1493.2|1508.51|1492.51|6
1640134350000|2021-12-22 00:52:30|1508.88|1492.88|1508.1|1492.1|1508.88|1492.88|1508.1|1492.1|5
1640134360000|2021-12-22 00:52:40|1508.15|1492.15|1508|1492|1508.15|1492.15|1508|1492|2
1640134370000|2021-12-22 00:52:50|1508.31|1492.31|1508.63|1492.63|1508.63|1492.63|1508.1|1492.1|6
1640134380000|2021-12-22 00:53:00|1508.85|1492.85|1508.88|1492.88|1509.51|1493.51|1508.63|1492.63|6
1640134390000|2021-12-22 00:53:10|1509.19|1493.19|1508.5|1492.5|1509.25|1493.25|1508.5|1492.5|5
1640134400000|2021-12-22 00:53:20|1508.76|1492.76|1508.45|1492.45|1508.76|1492.76|1508.26|1492.26|6
1640134410000|2021-12-22 00:53:30|1508.4|1492.4|1508.09|1492.09|1508.4|1492.4|1508.09|1492.09|3
1640134420000|2021-12-22 00:53:40|1508.08|1492.08|1507.5|1491.5|1508.08|1492.08|1507.21|1491.21|8
1640134430000|2021-12-22 00:53:50|1507.11|1491.11|1507.5|1491.5|1507.5|1491.5|1507.11|1491.11|4
1640134440000|2021-12-22 00:54:00|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1507.35|1491.35|1
1640134450000|2021-12-22 00:54:10|1507.5|1491.5|1507.1|1491.1|1507.5|1491.5|1507.1|1491.1|3
1640134470000|2021-12-22 00:54:30|1506.77|1490.77|1506.77|1490.77|1507.05|1491.05|1506.77|1490.77|3
1640134490000|2021-12-22 00:54:50|1506.93|1490.93|1507.48|1491.48|1507.49|1491.49|1506.93|1490.93|9
1640134500000|2021-12-22 00:55:00|1507.22|1491.22|1507.46|1491.46|1507.51|1491.51|1507.22|1491.22|6
1640134510000|2021-12-22 00:55:10|1507.5|1491.5|1507.6|1491.6|1507.6|1491.6|1507.5|1491.5|2
1640134520000|2021-12-22 00:55:20|1507.55|1491.55|1507.35|1491.35|1507.55|1491.55|1507.34|1491.34|4
1640134530000|2021-12-22 00:55:30|1507.21|1491.21|1507.21|1491.21|1507.21|1491.21|1507.21|1491.21|1
1640134540000|2021-12-22 00:55:40|1507.3|1491.3|1507.38|1491.38|1507.5|1491.5|1507.22|1491.22|4
1640134550000|2021-12-22 00:55:50|1507.5|1491.5|1507.53|1491.53|1507.53|1491.53|1507.5|1491.5|2
1640134560000|2021-12-22 00:56:00|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1507.75|1491.75|1
1640134570000|2021-12-22 00:56:10|1507.7|1491.7|1507.7|1491.7|1507.7|1491.7|1507.7|1491.7|1
1640134580000|2021-12-22 00:56:20|1507.56|1491.56|1507.56|1491.56|1507.65|1491.65|1507.52|1491.52|5
1640134590000|2021-12-22 00:56:30|1507.06|1491.06|1505.72|1489.72|1507.06|1491.06|1505.72|1489.72|4
1640134600000|2021-12-22 00:56:40|1505.5|1489.5|1505.16|1489.16|1505.5|1489.5|1505.16|1489.16|4
1640134610000|2021-12-22 00:56:50|1505.1|1489.1|1505.5|1489.5|1505.69|1489.69|1505.1|1489.1|4
1640134630000|2021-12-22 00:57:10|1505.6|1489.6|1506.5|1490.5|1506.5|1490.5|1505.6|1489.6|7
1640134640000|2021-12-22 00:57:20|1506.31|1490.31|1506.31|1490.31|1506.31|1490.31|1506.31|1490.31|1
1640134650000|2021-12-22 00:57:30|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1506.5|1490.5|1
1640134660000|2021-12-22 00:57:40|1506.75|1490.75|1507.2|1491.2|1507.26|1491.26|1506.7|1490.7|9
1640134670000|2021-12-22 00:57:50|1506.7|1490.7|1506.5|1490.5|1507.39|1491.39|1506.5|1490.5|7
1640134680000|2021-12-22 00:58:00|1506.9|1490.9|1506.77|1490.77|1507.02|1491.02|1506.77|1490.77|3
1640134690000|2021-12-22 00:58:10|1507.27|1491.27|1507.3|1491.3|1507.47|1491.47|1506.7|1490.7|11
1640134700000|2021-12-22 00:58:20|1507.43|1491.43|1507.55|1491.55|1507.55|1491.55|1507.43|1491.43|2
1640134710000|2021-12-22 00:58:30|1507.65|1491.65|1507.65|1491.65|1507.9|1491.9|1507.65|1491.65|3
1640134720000|2021-12-22 00:58:40|1507.8|1491.8|1507.41|1491.41|1507.8|1491.8|1507.4|1491.4|3
1640134730000|2021-12-22 00:58:50|1507.59|1491.59|1507.39|1491.39|1507.59|1491.59|1507.39|1491.39|3
1640134740000|2021-12-22 00:59:00|1507.56|1491.56|1507.39|1491.39|1507.56|1491.56|1507.39|1491.39|2
1640134750000|2021-12-22 00:59:10|1507.36|1491.36|1506.5|1490.5|1507.36|1491.36|1506.41|1490.41|6
1640134760000|2021-12-22 00:59:20|1506.37|1490.37|1505.5|1489.5|1506.37|1490.37|1505.38|1489.38|10
1640134770000|2021-12-22 00:59:30|1505.82|1489.82|1505.69|1489.69|1506|1490|1505.69|1489.69|3
1640134780000|2021-12-22 00:59:40|1505.8|1489.8|1505.8|1489.8|1505.8|1489.8|1505.8|1489.8|1
1640134790000|2021-12-22 00:59:50|1506.23|1490.23|1505.86|1489.86|1506.23|1490.23|1505.86|1489.86|2
1640134800000|2021-12-22 01:00:00|1505.61|1489.61|1505.55|1489.55|1505.61|1489.61|1505.55|1489.55|2
1640134810000|2021-12-22 01:00:10|1505.1|1489.1|1505.5|1489.5|1505.5|1489.5|1505.1|1489.1|2
1640134820000|2021-12-22 01:00:20|1505.56|1489.56|1505.6|1489.6|1505.6|1489.6|1505.56|1489.56|2
1640134840000|2021-12-22 01:00:40|1505.35|1489.35|1505.5|1489.5|1505.5|1489.5|1505.35|1489.35|2
1640134850000|2021-12-22 01:00:50|1505.61|1489.61|1505.76|1489.76|1505.76|1489.76|1505.5|1489.5|5
1640134860000|2021-12-22 01:01:00|1505.6|1489.6|1505.6|1489.6|1505.61|1489.61|1505.5|1489.5|6
1640134870000|2021-12-22 01:01:10|1505.68|1489.68|1505.87|1489.87|1506.45|1490.45|1505.68|1489.68|10
1640134880000|2021-12-22 01:01:20|1506.68|1490.68|1506.65|1490.65|1507.5|1491.5|1506.62|1490.62|9
1640134890000|2021-12-22 01:01:30|1506.93|1490.93|1507.5|1491.5|1507.5|1491.5|1506.6|1490.6|12
1640134900000|2021-12-22 01:01:40|1507.53|1491.53|1508.32|1492.32|1508.45|1492.45|1507.5|1491.5|7
1640134910000|2021-12-22 01:01:50|1507.8|1491.8|1508.21|1492.21|1508.39|1492.39|1507.8|1491.8|4
1640134920000|2021-12-22 01:02:00|1507.62|1491.62|1507.95|1491.95|1507.95|1491.95|1507.62|1491.62|2
1640134930000|2021-12-22 01:02:10|1507.63|1491.63|1508.48|1492.48|1508.67|1492.67|1507.63|1491.63|7
1640134940000|2021-12-22 01:02:20|1508.31|1492.31|1508.32|1492.32|1508.5|1492.5|1508.31|1492.31|3
1640134960000|2021-12-22 01:02:40|1508.15|1492.15|1507.87|1491.87|1508.15|1492.15|1507.87|1491.87|2
1640134970000|2021-12-22 01:02:50|1508.22|1492.22|1508.13|1492.13|1508.22|1492.22|1508|1492|3
1640134980000|2021-12-22 01:03:00|1507.83|1491.83|1508.2|1492.2|1508.2|1492.2|1507.83|1491.83|4
1640134990000|2021-12-22 01:03:10|1507.83|1491.83|1508.25|1492.25|1508.25|1492.25|1507.83|1491.83|5
1640135000000|2021-12-22 01:03:20|1508.45|1492.45|1508.5|1492.5|1508.5|1492.5|1508.09|1492.09|6
1640135030000|2021-12-22 01:03:50|1508.75|1492.75|1509.45|1493.45|1509.45|1493.45|1508.75|1492.75|4
1640135040000|2021-12-22 01:04:00|1509.17|1493.17|1510.45|1494.45|1510.5|1494.5|1509.17|1493.17|5
1640135050000|2021-12-22 01:04:10|1510.4|1494.4|1510.53|1494.53|1510.53|1494.53|1510.4|1494.4|4
1640135060000|2021-12-22 01:04:20|1510.9|1494.9|1511.05|1495.05|1511.05|1495.05|1510.9|1494.9|2
1640135070000|2021-12-22 01:04:30|1510.96|1494.96|1511|1495|1511|1495|1510.96|1494.96|2
1640135080000|2021-12-22 01:04:40|1511.38|1495.38|1511.5|1495.5|1511.65|1495.65|1511.38|1495.38|4
1640135090000|2021-12-22 01:04:50|1511.65|1495.65|1511.65|1495.65|1511.65|1495.65|1511.15|1495.15|4
1640135100000|2021-12-22 01:05:00|1511.7|1495.7|1512.05|1496.05|1512.57|1496.57|1511.65|1495.65|10
1640135110000|2021-12-22 01:05:10|1512.34|1496.34|1512.34|1496.34|1512.34|1496.34|1512.34|1496.34|1
1640135120000|2021-12-22 01:05:20|1512.4|1496.4|1512.5|1496.5|1512.5|1496.5|1512.4|1496.4|3
1640135140000|2021-12-22 01:05:40|1512.39|1496.39|1512.5|1496.5|1512.5|1496.5|1512.39|1496.39|2
1640135150000|2021-12-22 01:05:50|1512.43|1496.43|1512.5|1496.5|1512.5|1496.5|1512.43|1496.43|3
1640135180000|2021-12-22 01:06:20|1511.75|1495.75|1510.5|1494.5|1511.75|1495.75|1510.35|1494.35|9
1640135190000|2021-12-22 01:06:30|1510.6|1494.6|1510.35|1494.35|1510.6|1494.6|1510.35|1494.35|7
1640135200000|2021-12-22 01:06:40|1510.2|1494.2|1509.85|1493.85|1510.2|1494.2|1509.7|1493.7|3
1640135210000|2021-12-22 01:06:50|1510.34|1494.34|1510.13|1494.13|1510.44|1494.44|1510.1|1494.1|8
1640135220000|2021-12-22 01:07:00|1510.05|1494.05|1509.85|1493.85|1510.44|1494.44|1509.65|1493.65|4
1640135230000|2021-12-22 01:07:10|1510.12|1494.12|1510.12|1494.12|1510.12|1494.12|1510.12|1494.12|1
1640135240000|2021-12-22 01:07:20|1510.32|1494.32|1510.25|1494.25|1510.38|1494.38|1510|1494|10
1640135250000|2021-12-22 01:07:30|1510.5|1494.5|1510.64|1494.64|1510.8|1494.8|1510.21|1494.21|7
1640135260000|2021-12-22 01:07:40|1510.82|1494.82|1510.82|1494.82|1511.21|1495.21|1510.82|1494.82|7
1640135270000|2021-12-22 01:07:50|1510.89|1494.89|1510.82|1494.82|1510.95|1494.95|1510.82|1494.82|3
1640135280000|2021-12-22 01:08:00|1511.23|1495.23|1511.07|1495.07|1511.23|1495.23|1511.07|1495.07|2
1640135290000|2021-12-22 01:08:10|1511.26|1495.26|1511.07|1495.07|1511.26|1495.26|1511.07|1495.07|2
1640135300000|2021-12-22 01:08:20|1511.25|1495.25|1510|1494|1511.25|1495.25|1509.71|1493.71|8
1640135310000|2021-12-22 01:08:30|1509.83|1493.83|1509.83|1493.83|1509.83|1493.83|1509.83|1493.83|1
1640135320000|2021-12-22 01:08:40|1510|1494|1509.5|1493.5|1510|1494|1509.5|1493.5|6
1640135330000|2021-12-22 01:08:50|1510|1494|1510|1494|1510|1494|1509.5|1493.5|9
1640135340000|2021-12-22 01:09:00|1509.76|1493.76|1509.71|1493.71|1510|1494|1509.71|1493.71|3
1640135350000|2021-12-22 01:09:10|1509.83|1493.83|1509.7|1493.7|1509.83|1493.83|1509.5|1493.5|3
1640135360000|2021-12-22 01:09:20|1509.35|1493.35|1509|1493|1509.65|1493.65|1509|1493|8
1640135370000|2021-12-22 01:09:30|1509.35|1493.35|1508.5|1492.5|1509.35|1493.35|1508.5|1492.5|4
1640135380000|2021-12-22 01:09:40|1508.41|1492.41|1508.38|1492.38|1508.41|1492.41|1508.29|1492.29|3
1640135390000|2021-12-22 01:09:50|1508.53|1492.53|1508.85|1492.85|1508.85|1492.85|1508.53|1492.53|4
1640135400000|2021-12-22 01:10:00|1509.12|1493.12|1509.5|1493.5|1509.5|1493.5|1508.61|1492.61|4
1640135410000|2021-12-22 01:10:10|1509.23|1493.23|1509.23|1493.23|1509.23|1493.23|1509.23|1493.23|1
1640135420000|2021-12-22 01:10:20|1509.55|1493.55|1509.5|1493.5|1509.69|1493.69|1509.5|1493.5|7
1640135430000|2021-12-22 01:10:30|1509.67|1493.67|1509.5|1493.5|1509.67|1493.67|1509.5|1493.5|9
1640135440000|2021-12-22 01:10:40|1509.36|1493.36|1509.5|1493.5|1509.5|1493.5|1509.36|1493.36|3
1640135460000|2021-12-22 01:11:00|1509.4|1493.4|1509|1493|1509.4|1493.4|1509|1493|4
1640135470000|2021-12-22 01:11:10|1509.38|1493.38|1509|1493|1509.38|1493.38|1509|1493|2
1640135490000|2021-12-22 01:11:30|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1509.5|1493.5|1
1640135510000|2021-12-22 01:11:50|1509.64|1493.64|1510.28|1494.28|1510.28|1494.28|1509.64|1493.64|5
1640135520000|2021-12-22 01:12:00|1510.38|1494.38|1510.48|1494.48|1510.48|1494.48|1510.38|1494.38|2
1640135530000|2021-12-22 01:12:10|1510.5|1494.5|1510.78|1494.78|1510.78|1494.78|1510.45|1494.45|6
1640135540000|2021-12-22 01:12:20|1510.5|1494.5|1510|1494|1510.5|1494.5|1510|1494|5
1640135550000|2021-12-22 01:12:30|1510.5|1494.5|1509.89|1493.89|1510.5|1494.5|1509.64|1493.64|4
1640135560000|2021-12-22 01:12:40|1509.64|1493.64|1509.37|1493.37|1509.89|1493.89|1509.37|1493.37|5
1640135570000|2021-12-22 01:12:50|1509.43|1493.43|1509.37|1493.37|1509.43|1493.43|1509.25|1493.25|5
1640135580000|2021-12-22 01:13:00|1509.5|1493.5|1510.4|1494.4|1510.4|1494.4|1509.5|1493.5|2
1640135590000|2021-12-22 01:13:10|1510.5|1494.5|1510.48|1494.48|1510.5|1494.5|1510.48|1494.48|2
1640135600000|2021-12-22 01:13:20|1510.5|1494.5|1510.5|1494.5|1511|1495|1510.5|1494.5|7
1640135620000|2021-12-22 01:13:40|1511|1495|1511|1495|1511|1495|1510.75|1494.75|4
1640135630000|2021-12-22 01:13:50|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1511.5|1495.5|1
1640135640000|2021-12-22 01:14:00|1511.35|1495.35|1511.5|1495.5|1511.78|1495.78|1511.23|1495.23|4
1640135660000|2021-12-22 01:14:20|1511.8|1495.8|1511.97|1495.97|1512.22|1496.22|1511.8|1495.8|5
1640135670000|2021-12-22 01:14:30|1512.45|1496.45|1512|1496|1512.45|1496.45|1512|1496|2
1640135680000|2021-12-22 01:14:40|1511.53|1495.53|1511.5|1495.5|1511.6|1495.6|1511.5|1495.5|5
1640135700000|2021-12-22 01:15:00|1511.18|1495.18|1511.5|1495.5|1511.5|1495.5|1511.18|1495.18|2
1640135710000|2021-12-22 01:15:10|1511.8|1495.8|1511.8|1495.8|1511.8|1495.8|1511.8|1495.8|1
1640135720000|2021-12-22 01:15:20|1511.97|1495.97|1511.97|1495.97|1511.97|1495.97|1511.5|1495.5|5
1640135730000|2021-12-22 01:15:30|1512|1496|1512|1496|1512|1496|1512|1496|1
1640135750000|2021-12-22 01:15:50|1512.25|1496.25|1512.25|1496.25|1512.25|1496.25|1512.25|1496.25|1
1640135760000|2021-12-22 01:16:00|1512.42|1496.42|1512.47|1496.47|1512.5|1496.5|1512.42|1496.42|3
1640135770000|2021-12-22 01:16:10|1512.82|1496.82|1512.5|1496.5|1512.82|1496.82|1512.5|1496.5|2
1640135780000|2021-12-22 01:16:20|1512.82|1496.82|1512.82|1496.82|1512.82|1496.82|1512.82|1496.82|1
1640135790000|2021-12-22 01:16:30|1512.65|1496.65|1512.55|1496.55|1512.65|1496.65|1512.47|1496.47|4
1640135800000|2021-12-22 01:16:40|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1640135820000|2021-12-22 01:17:00|1512.44|1496.44|1512.4|1496.4|1512.5|1496.5|1512.38|1496.38|4
1640135830000|2021-12-22 01:17:10|1512.59|1496.59|1512.5|1496.5|1512.61|1496.61|1512.5|1496.5|3
1640135840000|2021-12-22 01:17:20|1512.61|1496.61|1512.5|1496.5|1512.61|1496.61|1512.5|1496.5|6
1640135850000|2021-12-22 01:17:30|1512.61|1496.61|1512.8|1496.8|1512.8|1496.8|1512.5|1496.5|3
1640135860000|2021-12-22 01:17:40|1512.93|1496.93|1513.47|1497.47|1513.52|1497.52|1512.93|1496.93|7
1640135870000|2021-12-22 01:17:50|1513.43|1497.43|1513.5|1497.5|1513.5|1497.5|1513.43|1497.43|2
1640135880000|2021-12-22 01:18:00|1513.65|1497.65|1513.5|1497.5|1513.75|1497.75|1513.5|1497.5|3
1640135890000|2021-12-22 01:18:10|1513.45|1497.45|1513.43|1497.43|1513.45|1497.45|1513.43|1497.43|2
1640135900000|2021-12-22 01:18:20|1513.45|1497.45|1513.43|1497.43|1513.45|1497.45|1513.43|1497.43|6
1640135910000|2021-12-22 01:18:30|1512.98|1496.98|1512.98|1496.98|1512.98|1496.98|1512.98|1496.98|1
1640135920000|2021-12-22 01:18:40|1512.75|1496.75|1512.5|1496.5|1512.75|1496.75|1512.5|1496.5|2
1640135930000|2021-12-22 01:18:50|1512.02|1496.02|1512.11|1496.11|1512.11|1496.11|1512.02|1496.02|2
1640135940000|2021-12-22 01:19:00|1511.61|1495.61|1511.61|1495.61|1511.61|1495.61|1511.61|1495.61|1
1640135950000|2021-12-22 01:19:10|1511.5|1495.5|1511.53|1495.53|1511.53|1495.53|1511.5|1495.5|2
1640135980000|2021-12-22 01:19:40|1511.5|1495.5|1512|1496|1512|1496|1511.37|1495.37|7
1640135990000|2021-12-22 01:19:50|1512.5|1496.5|1512.5|1496.5|1512.95|1496.95|1512.5|1496.5|3
1640136010000|2021-12-22 01:20:10|1512.39|1496.39|1512.5|1496.5|1512.5|1496.5|1512.28|1496.28|8
1640136020000|2021-12-22 01:20:20|1512.4|1496.4|1512.43|1496.43|1512.43|1496.43|1512.4|1496.4|2
1640136030000|2021-12-22 01:20:30|1512.42|1496.42|1512.55|1496.55|1513.03|1497.03|1512.4|1496.4|7
1640136040000|2021-12-22 01:20:40|1512.64|1496.64|1512.55|1496.55|1512.64|1496.64|1512.55|1496.55|2
1640136050000|2021-12-22 01:20:50|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1512.5|1496.5|1
1640136060000|2021-12-22 01:21:00|1512.8|1496.8|1512.5|1496.5|1512.8|1496.8|1512.5|1496.5|2
1640136070000|2021-12-22 01:21:10|1512.85|1496.85|1512.9|1496.9|1512.9|1496.9|1512.85|1496.85|2
1640136080000|2021-12-22 01:21:20|1513.26|1497.26|1513.74|1497.74|1513.79|1497.79|1513.26|1497.26|8
1640136090000|2021-12-22 01:21:30|1514.05|1498.05|1513.96|1497.96|1514.05|1498.05|1513.74|1497.74|3
1640136100000|2021-12-22 01:21:40|1514.3|1498.3|1514.3|1498.3|1514.3|1498.3|1514.3|1498.3|1
1640136120000|2021-12-22 01:22:00|1514.5|1498.5|1514.96|1498.96|1514.96|1498.96|1514.5|1498.5|3
1640136130000|2021-12-22 01:22:10|1515.1|1499.1|1515.5|1499.5|1515.5|1499.5|1515.1|1499.1|3
1640136150000|2021-12-22 01:22:30|1515.85|1499.85|1516.45|1500.45|1516.5|1500.5|1515.5|1499.5|8
1640136160000|2021-12-22 01:22:40|1516.5|1500.5|1516.37|1500.37|1516.5|1500.5|1516.37|1500.37|2
1640136170000|2021-12-22 01:22:50|1516.5|1500.5|1516.5|1500.5|1516.5|1500.5|1516.37|1500.37|3
1640136180000|2021-12-22 01:23:00|1516.45|1500.45|1517.36|1501.36|1517.36|1501.36|1516.32|1500.32|11
1640136200000|2021-12-22 01:23:20|1517.37|1501.37|1517.37|1501.37|1517.37|1501.37|1517.37|1501.37|1
1640136210000|2021-12-22 01:23:30|1517.42|1501.42|1517.39|1501.39|1517.42|1501.42|1517.39|1501.39|2
1640136230000|2021-12-22 01:23:50|1517.36|1501.36|1517.36|1501.36|1517.36|1501.36|1517|1501|3
1640136240000|2021-12-22 01:24:00|1516.85|1500.85|1517.26|1501.26|1517.26|1501.26|1516.85|1500.85|4
1640136250000|2021-12-22 01:24:10|1517.3|1501.3|1517.5|1501.5|1517.5|1501.5|1517.15|1501.15|4
1640136260000|2021-12-22 01:24:20|1517.45|1501.45|1518.5|1502.5|1518.5|1502.5|1517.45|1501.45|6
1640136270000|2021-12-22 01:24:30|1518.8|1502.8|1519.42|1503.42|1519.42|1503.42|1518.8|1502.8|4
1640136280000|2021-12-22 01:24:40|1519|1503|1520.39|1504.39|1520.5|1504.5|1519|1503|14
1640136290000|2021-12-22 01:24:50|1520.26|1504.26|1521.38|1505.38|1521.5|1505.5|1520.26|1504.26|14
1640136300000|2021-12-22 01:25:00|1521.45|1505.45|1521.38|1505.38|1521.45|1505.45|1521.38|1505.38|2
1640136310000|2021-12-22 01:25:10|1521.4|1505.4|1521.4|1505.4|1521.4|1505.4|1521.4|1505.4|1
1640136320000|2021-12-22 01:25:20|1521.5|1505.5|1521.86|1505.86|1521.86|1505.86|1521.5|1505.5|4
1640136330000|2021-12-22 01:25:30|1522.25|1506.25|1522.42|1506.42|1522.42|1506.42|1522.21|1506.21|4
1640136340000|2021-12-22 01:25:40|1522.46|1506.46|1522.5|1506.5|1522.5|1506.5|1522.46|1506.46|2
1640136350000|2021-12-22 01:25:50|1522.44|1506.44|1522.5|1506.5|1522.5|1506.5|1522.38|1506.38|4
1640136360000|2021-12-22 01:26:00|1522.39|1506.39|1522.58|1506.58|1522.58|1506.58|1522.39|1506.39|3
1640136370000|2021-12-22 01:26:10|1522.5|1506.5|1523.04|1507.04|1523.12|1507.12|1522.5|1506.5|9
1640136380000|2021-12-22 01:26:20|1523.08|1507.08|1523.18|1507.18|1523.21|1507.21|1523|1507|7
1640136390000|2021-12-22 01:26:30|1522.68|1506.68|1522.44|1506.44|1522.68|1506.68|1522.44|1506.44|6
1640136400000|2021-12-22 01:26:40|1522.48|1506.48|1522.44|1506.44|1522.54|1506.54|1522.44|1506.44|4
1640136410000|2021-12-22 01:26:50|1522.53|1506.53|1522.53|1506.53|1522.53|1506.53|1522.53|1506.53|1
1640136420000|2021-12-22 01:27:00|1522.58|1506.58|1523.6|1507.6|1523.68|1507.68|1522.58|1506.58|5
1640136430000|2021-12-22 01:27:10|1523.82|1507.82|1525.35|1509.35|1525.35|1509.35|1523.82|1507.82|12
1640136440000|2021-12-22 01:27:20|1525.25|1509.25|1525.37|1509.37|1525.5|1509.5|1525.25|1509.25|4
1640136450000|2021-12-22 01:27:30|1525.31|1509.31|1525.4|1509.4|1525.45|1509.45|1525.31|1509.31|5
1640136460000|2021-12-22 01:27:40|1525.34|1509.34|1525.4|1509.4|1525.5|1509.5|1525.34|1509.34|3
1640136470000|2021-12-22 01:27:50|1525.34|1509.34|1525.33|1509.33|1525.93|1509.93|1525.33|1509.33|9
1640136480000|2021-12-22 01:28:00|1525.42|1509.42|1525.34|1509.34|1525.5|1509.5|1525.34|1509.34|4
1640136490000|2021-12-22 01:28:10|1525.35|1509.35|1525.34|1509.34|1525.35|1509.35|1525.34|1509.34|2
1640136500000|2021-12-22 01:28:20|1525.45|1509.45|1525.34|1509.34|1525.45|1509.45|1525.34|1509.34|2
1640136510000|2021-12-22 01:28:30|1525.29|1509.29|1525.5|1509.5|1525.5|1509.5|1524.9|1508.9|8
1640136520000|2021-12-22 01:28:40|1525.7|1509.7|1525.7|1509.7|1525.7|1509.7|1525.7|1509.7|1
1640136530000|2021-12-22 01:28:50|1525.42|1509.42|1525.5|1509.5|1525.5|1509.5|1525.42|1509.42|4
1640136540000|2021-12-22 01:29:00|1525.39|1509.39|1525.39|1509.39|1525.39|1509.39|1525.39|1509.39|1
1640136550000|2021-12-22 01:29:10|1525.46|1509.46|1525.5|1509.5|1525.5|1509.5|1525.46|1509.46|2
1640136560000|2021-12-22 01:29:20|1525.45|1509.45|1525.45|1509.45|1525.45|1509.45|1525.45|1509.45|1
1640136570000|2021-12-22 01:29:30|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1640136580000|2021-12-22 01:29:40|1525.42|1509.42|1525.5|1509.5|1525.5|1509.5|1525.42|1509.42|2
1640136600000|2021-12-22 01:30:00|1525.48|1509.48|1525.5|1509.5|1525.5|1509.5|1525.48|1509.48|2
1640136650000|2021-12-22 01:30:50|1525.8|1509.8|1525.27|1509.27|1525.8|1509.8|1525.27|1509.27|5
1640136660000|2021-12-22 01:31:00|1525.26|1509.26|1525.21|1509.21|1525.35|1509.35|1525.04|1509.04|6
1640136670000|2021-12-22 01:31:10|1525.29|1509.29|1525.45|1509.45|1525.45|1509.45|1525.29|1509.29|2
1640136690000|2021-12-22 01:31:30|1525.5|1509.5|1525.39|1509.39|1525.5|1509.5|1525.39|1509.39|2
1640136700000|2021-12-22 01:31:40|1525.44|1509.44|1523.43|1507.43|1525.45|1509.45|1523.43|1507.43|8
1640136710000|2021-12-22 01:31:50|1523.5|1507.5|1522.45|1506.45|1523.5|1507.5|1522.45|1506.45|7
1640136720000|2021-12-22 01:32:00|1522.61|1506.61|1522.5|1506.5|1522.95|1506.95|1522.5|1506.5|5
1640136750000|2021-12-22 01:32:30|1522.3|1506.3|1522|1506|1522.3|1506.3|1522|1506|4
1640136760000|2021-12-22 01:32:40|1521.5|1505.5|1522.47|1506.47|1522.47|1506.47|1521.45|1505.45|8
1640136770000|2021-12-22 01:32:50|1522.51|1506.51|1522.6|1506.6|1522.6|1506.6|1522.51|1506.51|2
1640136800000|2021-12-22 01:33:20|1522.5|1506.5|1522.08|1506.08|1522.5|1506.5|1522.08|1506.08|5
1640136810000|2021-12-22 01:33:30|1522|1506|1521.62|1505.62|1522|1506|1521.62|1505.62|2
1640136820000|2021-12-22 01:33:40|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1640136830000|2021-12-22 01:33:50|1521.38|1505.38|1521.38|1505.38|1521.38|1505.38|1521.38|1505.38|1
1640136840000|2021-12-22 01:34:00|1521.12|1505.12|1520.5|1504.5|1521.17|1505.17|1520.5|1504.5|6
1640136880000|2021-12-22 01:34:40|1520.45|1504.45|1520.5|1504.5|1520.5|1504.5|1520.45|1504.45|2
1640136890000|2021-12-22 01:34:50|1520.7|1504.7|1521.5|1505.5|1521.5|1505.5|1520.7|1504.7|4
1640136900000|2021-12-22 01:35:00|1521.68|1505.68|1522.25|1506.25|1522.25|1506.25|1521.65|1505.65|5
1640136910000|2021-12-22 01:35:10|1522.35|1506.35|1522.39|1506.39|1522.39|1506.39|1522.35|1506.35|3
1640136920000|2021-12-22 01:35:20|1522.38|1506.38|1522.45|1506.45|1522.45|1506.45|1522.38|1506.38|4
1640136930000|2021-12-22 01:35:30|1522.19|1506.19|1521.5|1505.5|1522.2|1506.2|1521.5|1505.5|5
1640136940000|2021-12-22 01:35:40|1521.45|1505.45|1521.3|1505.3|1521.45|1505.45|1521.3|1505.3|3
1640136950000|2021-12-22 01:35:50|1521.1|1505.1|1521.2|1505.2|1521.2|1505.2|1520.68|1504.68|5
1640136960000|2021-12-22 01:36:00|1520.95|1504.95|1520.54|1504.54|1521.15|1505.15|1520.54|1504.54|4
1640136990000|2021-12-22 01:36:30|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1520.45|1504.45|1
1640137000000|2021-12-22 01:36:40|1520.55|1504.55|1520.7|1504.7|1520.79|1504.79|1520.55|1504.55|6
1640137010000|2021-12-22 01:36:50|1520.71|1504.71|1521.1|1505.1|1521.28|1505.28|1520.7|1504.7|9
1640137020000|2021-12-22 01:37:00|1521.25|1505.25|1521.4|1505.4|1521.45|1505.45|1521.1|1505.1|6
1640137030000|2021-12-22 01:37:10|1521.5|1505.5|1522.35|1506.35|1522.35|1506.35|1521.5|1505.5|5
1640137040000|2021-12-22 01:37:20|1522.23|1506.23|1522.5|1506.5|1522.56|1506.56|1522.23|1506.23|4
1640137050000|2021-12-22 01:37:30|1521.99|1505.99|1522.35|1506.35|1522.35|1506.35|1521.99|1505.99|6
1640137060000|2021-12-22 01:37:40|1522.45|1506.45|1522.5|1506.5|1522.5|1506.5|1522.45|1506.45|2
1640137070000|2021-12-22 01:37:50|1522.29|1506.29|1521.94|1505.94|1522.29|1506.29|1521.94|1505.94|4
1640137080000|2021-12-22 01:38:00|1521.87|1505.87|1521.5|1505.5|1522.03|1506.03|1521.5|1505.5|3
1640137100000|2021-12-22 01:38:20|1521.35|1505.35|1521.27|1505.27|1521.5|1505.5|1521.27|1505.27|3
1640137110000|2021-12-22 01:38:30|1521.26|1505.26|1520.7|1504.7|1521.26|1505.26|1520.7|1504.7|2
1640137130000|2021-12-22 01:38:50|1520.67|1504.67|1521.22|1505.22|1521.22|1505.22|1520.67|1504.67|4
1640137140000|2021-12-22 01:39:00|1521.35|1505.35|1521.35|1505.35|1521.35|1505.35|1521.35|1505.35|1
1640137160000|2021-12-22 01:39:20|1521.21|1505.21|1521.18|1505.18|1521.21|1505.21|1521.18|1505.18|3
1640137190000|2021-12-22 01:39:50|1521.08|1505.08|1521.08|1505.08|1521.27|1505.27|1521.08|1505.08|3
1640137220000|2021-12-22 01:40:20|1520.7|1504.7|1520.9|1504.9|1520.9|1504.9|1520.7|1504.7|2
1640137230000|2021-12-22 01:40:30|1520.6|1504.6|1520.6|1504.6|1520.6|1504.6|1520.6|1504.6|1
1640137240000|2021-12-22 01:40:40|1520.7|1504.7|1521.53|1505.53|1521.53|1505.53|1520.7|1504.7|6
1640137250000|2021-12-22 01:40:50|1521.8|1505.8|1522.5|1506.5|1522.5|1506.5|1521.8|1505.8|4
1640137260000|2021-12-22 01:41:00|1522.8|1506.8|1522.8|1506.8|1522.8|1506.8|1522.8|1506.8|1
1640137270000|2021-12-22 01:41:10|1522.6|1506.6|1522.5|1506.5|1522.6|1506.6|1522.5|1506.5|2
1640137290000|2021-12-22 01:41:30|1522.7|1506.7|1522.7|1506.7|1522.7|1506.7|1522.7|1506.7|1
1640137310000|2021-12-22 01:41:50|1522.5|1506.5|1522.45|1506.45|1522.5|1506.5|1522.45|1506.45|2
1640137320000|2021-12-22 01:42:00|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1640137330000|2021-12-22 01:42:10|1522.48|1506.48|1522.5|1506.5|1522.5|1506.5|1522.48|1506.48|2
1640137340000|2021-12-22 01:42:20|1522.4|1506.4|1522.35|1506.35|1522.4|1506.4|1522.35|1506.35|2
1640137350000|2021-12-22 01:42:30|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1640137360000|2021-12-22 01:42:40|1522.35|1506.35|1521.65|1505.65|1522.35|1506.35|1521.5|1505.5|6
1640137370000|2021-12-22 01:42:50|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1640137380000|2021-12-22 01:43:00|1521.6|1505.6|1521.5|1505.5|1521.6|1505.6|1521.5|1505.5|2
1640137400000|2021-12-22 01:43:20|1521.55|1505.55|1521.55|1505.55|1521.55|1505.55|1521.55|1505.55|1
1640137410000|2021-12-22 01:43:30|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1640137430000|2021-12-22 01:43:50|1521.53|1505.53|1522.49|1506.49|1522.49|1506.49|1521.5|1505.5|6
1640137440000|2021-12-22 01:44:00|1522.48|1506.48|1522.49|1506.49|1522.49|1506.49|1522.48|1506.48|4
1640137450000|2021-12-22 01:44:10|1522.75|1506.75|1523.49|1507.49|1523.5|1507.5|1522.75|1506.75|8
1640137510000|2021-12-22 01:45:10|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1
1640137540000|2021-12-22 01:45:40|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1523.5|1507.5|1
1640137560000|2021-12-22 01:46:00|1523.25|1507.25|1523.25|1507.25|1523.25|1507.25|1523.25|1507.25|1
1640137580000|2021-12-22 01:46:20|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1522.75|1506.75|1
1640137590000|2021-12-22 01:46:30|1522.5|1506.5|1522.5|1506.5|1523|1507|1522.5|1506.5|9
1640137610000|2021-12-22 01:46:50|1522.3|1506.3|1522.5|1506.5|1522.5|1506.5|1522.3|1506.3|2
1640137620000|2021-12-22 01:47:00|1522.45|1506.45|1522.45|1506.45|1522.45|1506.45|1522.45|1506.45|1
1640137670000|2021-12-22 01:47:50|1522.5|1506.5|1523.1|1507.1|1523.1|1507.1|1522.5|1506.5|4
1640137680000|2021-12-22 01:48:00|1523.47|1507.47|1523.51|1507.51|1523.51|1507.51|1523.47|1507.47|3
1640137700000|2021-12-22 01:48:20|1523.5|1507.5|1523.65|1507.65|1523.65|1507.65|1523.5|1507.5|4
1640137740000|2021-12-22 01:49:00|1523.6|1507.6|1523.6|1507.6|1523.6|1507.6|1523.6|1507.6|1
1640137760000|2021-12-22 01:49:20|1523.51|1507.51|1523.55|1507.55|1523.55|1507.55|1523.51|1507.51|2
1640137850000|2021-12-22 01:50:50|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1523.7|1507.7|1
1640137890000|2021-12-22 01:51:30|1523.5|1507.5|1523|1507|1523.5|1507.5|1523|1507|5
1640137900000|2021-12-22 01:51:40|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1640137910000|2021-12-22 01:51:50|1522.44|1506.44|1522.41|1506.41|1522.5|1506.5|1522.27|1506.27|4
1640137920000|2021-12-22 01:52:00|1522.36|1506.36|1522.36|1506.36|1522.36|1506.36|1522.36|1506.36|1
1640137940000|2021-12-22 01:52:20|1521.91|1505.91|1521.81|1505.81|1521.91|1505.91|1521.81|1505.81|2
1640137950000|2021-12-22 01:52:30|1521.82|1505.82|1521.62|1505.62|1521.82|1505.82|1521.25|1505.25|14
1640137970000|2021-12-22 01:52:50|1521.97|1505.97|1522.34|1506.34|1522.58|1506.58|1521.97|1505.97|10
1640137980000|2021-12-22 01:53:00|1522.58|1506.58|1522.8|1506.8|1522.8|1506.8|1522.34|1506.34|5
1640138000000|2021-12-22 01:53:20|1522.5|1506.5|1522.21|1506.21|1522.5|1506.5|1522.21|1506.21|3
1640138010000|2021-12-22 01:53:30|1522.36|1506.36|1522.21|1506.21|1522.36|1506.36|1521.86|1505.86|4
1640138020000|2021-12-22 01:53:40|1522.2|1506.2|1522.2|1506.2|1522.2|1506.2|1522.2|1506.2|1
1640138030000|2021-12-22 01:53:50|1522.16|1506.16|1522.72|1506.72|1523.15|1507.15|1522.16|1506.16|11
1640138040000|2021-12-22 01:54:00|1522.74|1506.74|1523.73|1507.73|1523.73|1507.73|1522.74|1506.74|6
1640138050000|2021-12-22 01:54:10|1524.1|1508.1|1524.66|1508.66|1524.86|1508.86|1524.07|1508.07|6
1640138060000|2021-12-22 01:54:20|1524.5|1508.5|1525.28|1509.28|1525.28|1509.28|1524.5|1508.5|3
1640138070000|2021-12-22 01:54:30|1525.25|1509.25|1526.5|1510.5|1526.5|1510.5|1525.25|1509.25|7
1640138080000|2021-12-22 01:54:40|1526.6|1510.6|1526.72|1510.72|1526.72|1510.72|1526.32|1510.32|8
1640138090000|2021-12-22 01:54:50|1526.84|1510.84|1526.88|1510.88|1526.88|1510.88|1526.84|1510.84|2
1640138100000|2021-12-22 01:55:00|1527.26|1511.26|1527.5|1511.5|1527.62|1511.62|1526.93|1510.93|13
1640138110000|2021-12-22 01:55:10|1527.6|1511.6|1527.5|1511.5|1527.6|1511.6|1527.4|1511.4|7
1640138120000|2021-12-22 01:55:20|1527.65|1511.65|1528.88|1512.88|1528.88|1512.88|1527.65|1511.65|9
1640138130000|2021-12-22 01:55:30|1528.48|1512.48|1528.45|1512.45|1528.48|1512.48|1528.12|1512.12|9
1640138140000|2021-12-22 01:55:40|1528.94|1512.94|1529.23|1513.23|1529.3|1513.3|1528.94|1512.94|8
1640138150000|2021-12-22 01:55:50|1529.27|1513.27|1530.35|1514.35|1530.35|1514.35|1529.23|1513.23|10
1640138160000|2021-12-22 01:56:00|1530.32|1514.32|1530.37|1514.37|1530.45|1514.45|1530.32|1514.32|3
1640138170000|2021-12-22 01:56:10|1530.5|1514.5|1530.46|1514.46|1530.88|1514.88|1530.46|1514.46|6
1640138180000|2021-12-22 01:56:20|1530.39|1514.39|1530.22|1514.22|1530.39|1514.39|1530.22|1514.22|2
1640138190000|2021-12-22 01:56:30|1530.27|1514.27|1530.27|1514.27|1530.27|1514.27|1530.27|1514.27|1
1640138200000|2021-12-22 01:56:40|1530.22|1514.22|1530.22|1514.22|1530.35|1514.35|1530.22|1514.22|4
1640138210000|2021-12-22 01:56:50|1530.21|1514.21|1530.2|1514.2|1530.21|1514.21|1530.2|1514.2|2
1640138220000|2021-12-22 01:57:00|1530.11|1514.11|1529.96|1513.96|1530.11|1514.11|1529.96|1513.96|2
1640138230000|2021-12-22 01:57:10|1530.05|1514.05|1530.11|1514.11|1530.11|1514.11|1529.96|1513.96|3
1640138240000|2021-12-22 01:57:20|1530.08|1514.08|1531.05|1515.05|1531.15|1515.15|1530.08|1514.08|5
1640138250000|2021-12-22 01:57:30|1531.45|1515.45|1531.15|1515.15|1531.45|1515.45|1531.15|1515.15|3
1640138260000|2021-12-22 01:57:40|1531.37|1515.37|1531.5|1515.5|1531.5|1515.5|1531.15|1515.15|4
1640138270000|2021-12-22 01:57:50|1531.31|1515.31|1532.02|1516.02|1532.09|1516.09|1531.27|1515.27|7
1640138280000|2021-12-22 01:58:00|1532.05|1516.05|1532.27|1516.27|1532.45|1516.45|1532.05|1516.05|3
1640138300000|2021-12-22 01:58:20|1532.16|1516.16|1532.5|1516.5|1532.51|1516.51|1532.16|1516.16|5
1640138310000|2021-12-22 01:58:30|1532.51|1516.51|1532.51|1516.51|1532.51|1516.51|1532.51|1516.51|1
1640138320000|2021-12-22 01:58:40|1532.41|1516.41|1532.32|1516.32|1532.51|1516.51|1532.05|1516.05|9
1640138330000|2021-12-22 01:58:50|1532.27|1516.27|1531.5|1515.5|1532.27|1516.27|1531.5|1515.5|3
1640138340000|2021-12-22 01:59:00|1531.45|1515.45|1531.5|1515.5|1531.53|1515.53|1531.45|1515.45|4
1640138350000|2021-12-22 01:59:10|1531.77|1515.77|1532.32|1516.32|1532.32|1516.32|1531.77|1515.77|4
1640138360000|2021-12-22 01:59:20|1532.35|1516.35|1533.96|1517.96|1533.96|1517.96|1532.35|1516.35|10
1640138370000|2021-12-22 01:59:30|1534.01|1518.01|1534.6|1518.6|1534.6|1518.6|1534.01|1518.01|6
1640138380000|2021-12-22 01:59:40|1534.52|1518.52|1534.32|1518.32|1534.7|1518.7|1534.32|1518.32|8
1640138390000|2021-12-22 01:59:50|1534.57|1518.57|1535.59|1519.59|1535.6|1519.6|1534.57|1518.57|9
1640138400000|2021-12-22 02:00:00|1535.62|1519.62|1536.4|1520.4|1536.5|1520.5|1535.62|1519.62|5
1640138410000|2021-12-22 02:00:10|1536.41|1520.41|1536.41|1520.41|1537.26|1521.26|1536.41|1520.41|14
1640138420000|2021-12-22 02:00:20|1536.33|1520.33|1536.9|1520.9|1536.9|1520.9|1536.11|1520.11|9
1640138430000|2021-12-22 02:00:30|1536.6|1520.6|1537.95|1521.95|1538.07|1522.07|1536.6|1520.6|5
1640138440000|2021-12-22 02:00:40|1538.35|1522.35|1538.05|1522.05|1538.35|1522.35|1538.05|1522.05|3
1640138450000|2021-12-22 02:00:50|1538.42|1522.42|1538.18|1522.18|1538.42|1522.42|1538.03|1522.03|7
1640138460000|2021-12-22 02:01:00|1537.68|1521.68|1537.4|1521.4|1537.68|1521.68|1537.3|1521.3|9
1640138470000|2021-12-22 02:01:10|1537.3|1521.3|1536.5|1520.5|1537.3|1521.3|1536.41|1520.41|5
1640138480000|2021-12-22 02:01:20|1536.39|1520.39|1535.42|1519.42|1536.39|1520.39|1535.42|1519.42|7
1640138490000|2021-12-22 02:01:30|1535.35|1519.35|1534.63|1518.63|1535.35|1519.35|1534.63|1518.63|10
1640138500000|2021-12-22 02:01:40|1534.64|1518.64|1533.5|1517.5|1535.01|1519.01|1533.48|1517.48|16
1640138510000|2021-12-22 02:01:50|1533.37|1517.37|1533.23|1517.23|1533.37|1517.37|1533.23|1517.23|7
1640138520000|2021-12-22 02:02:00|1533.35|1517.35|1532.62|1516.62|1533.35|1517.35|1532.62|1516.62|11
1640138530000|2021-12-22 02:02:10|1532.87|1516.87|1533.12|1517.12|1533.18|1517.18|1532.87|1516.87|8
1640138540000|2021-12-22 02:02:20|1533.13|1517.13|1532.67|1516.67|1533.17|1517.17|1532.67|1516.67|3
1640138550000|2021-12-22 02:02:30|1532.58|1516.58|1531.5|1515.5|1532.58|1516.58|1531.5|1515.5|12
1640138560000|2021-12-22 02:02:40|1531.45|1515.45|1530.36|1514.36|1531.45|1515.45|1530.36|1514.36|15
1640138570000|2021-12-22 02:02:50|1530.19|1514.19|1530.23|1514.23|1530.29|1514.29|1530.19|1514.19|4
1640138580000|2021-12-22 02:03:00|1530.22|1514.22|1530.13|1514.13|1530.45|1514.45|1530.08|1514.08|8
1640138590000|2021-12-22 02:03:10|1530.12|1514.12|1529.88|1513.88|1530.23|1514.23|1529.88|1513.88|5
1640138600000|2021-12-22 02:03:20|1530.28|1514.28|1530.34|1514.34|1530.5|1514.5|1530.28|1514.28|3
1640138610000|2021-12-22 02:03:30|1530.21|1514.21|1530.52|1514.52|1530.53|1514.53|1529.97|1513.97|8
1640138620000|2021-12-22 02:03:40|1530.53|1514.53|1530.18|1514.18|1530.53|1514.53|1530.18|1514.18|7
1640138630000|2021-12-22 02:03:50|1530.3|1514.3|1530.62|1514.62|1530.77|1514.77|1530.18|1514.18|10
1640138640000|2021-12-22 02:04:00|1530.9|1514.9|1530.66|1514.66|1530.9|1514.9|1530.66|1514.66|2
1640138650000|2021-12-22 02:04:10|1530.79|1514.79|1530.79|1514.79|1530.79|1514.79|1530.79|1514.79|1
1640138660000|2021-12-22 02:04:20|1530.93|1514.93|1531.47|1515.47|1531.49|1515.49|1530.93|1514.93|3
1640138670000|2021-12-22 02:04:30|1531.51|1515.51|1531.51|1515.51|1531.51|1515.51|1531.51|1515.51|1
1640138690000|2021-12-22 02:04:50|1531.5|1515.5|1531.6|1515.6|1531.66|1515.66|1531.5|1515.5|4
1640138700000|2021-12-22 02:05:00|1531.61|1515.61|1531.38|1515.38|1531.61|1515.61|1531.38|1515.38|3
1640138730000|2021-12-22 02:05:30|1531.51|1515.51|1531.5|1515.5|1531.51|1515.51|1531.48|1515.48|3
1640138740000|2021-12-22 02:05:40|1531.7|1515.7|1531.7|1515.7|1531.7|1515.7|1531.7|1515.7|1
1640138750000|2021-12-22 02:05:50|1531.49|1515.49|1531.45|1515.45|1531.49|1515.49|1531.4|1515.4|4
1640138770000|2021-12-22 02:06:10|1530.85|1514.85|1530.85|1514.85|1531.1|1515.1|1530.85|1514.85|3
1640138780000|2021-12-22 02:06:20|1530.6|1514.6|1530.5|1514.5|1530.6|1514.6|1530.42|1514.42|6
1640138790000|2021-12-22 02:06:30|1530.83|1514.83|1530.83|1514.83|1530.83|1514.83|1530.5|1514.5|5
1640138800000|2021-12-22 02:06:40|1531.15|1515.15|1531.15|1515.15|1531.15|1515.15|1531.15|1515.15|1
1640138810000|2021-12-22 02:06:50|1531.02|1515.02|1531.27|1515.27|1531.6|1515.6|1530.82|1514.82|16
1640138820000|2021-12-22 02:07:00|1531.28|1515.28|1531.5|1515.5|1531.5|1515.5|1531.27|1515.27|8
1640138830000|2021-12-22 02:07:10|1531.62|1515.62|1532|1516|1532|1516|1531.28|1515.28|9
1640138840000|2021-12-22 02:07:20|1531.78|1515.78|1533.32|1517.32|1533.32|1517.32|1531.78|1515.78|9
1640138850000|2021-12-22 02:07:30|1533.18|1517.18|1535.1|1519.1|1535.38|1519.38|1533.18|1517.18|13
1640138860000|2021-12-22 02:07:40|1535.06|1519.06|1535.92|1519.92|1536.19|1520.19|1535.06|1519.06|4
1640138870000|2021-12-22 02:07:50|1535.93|1519.93|1536.63|1520.63|1536.74|1520.74|1535.93|1519.93|14
1640138880000|2021-12-22 02:08:00|1536.5|1520.5|1536.9|1520.9|1537|1521|1536.5|1520.5|5
1640138890000|2021-12-22 02:08:10|1536.78|1520.78|1536.85|1520.85|1537.1|1521.1|1536.46|1520.46|12
1640138900000|2021-12-22 02:08:20|1536.9|1520.9|1537.38|1521.38|1537.39|1521.39|1536.9|1520.9|5
1640138910000|2021-12-22 02:08:30|1537.52|1521.52|1537.92|1521.92|1537.92|1521.92|1537.52|1521.52|2
1640138920000|2021-12-22 02:08:40|1537.52|1521.52|1537.6|1521.6|1537.96|1521.96|1537.38|1521.38|13
1640138930000|2021-12-22 02:08:50|1537.65|1521.65|1538.18|1522.18|1538.18|1522.18|1537.65|1521.65|3
1640138940000|2021-12-22 02:09:00|1538.28|1522.28|1538.43|1522.43|1538.43|1522.43|1538.21|1522.21|6
1640138950000|2021-12-22 02:09:10|1538.16|1522.16|1538.17|1522.17|1538.4|1522.4|1538.16|1522.16|6
1640138960000|2021-12-22 02:09:20|1538.26|1522.26|1538.28|1522.28|1538.3|1522.3|1538.25|1522.25|4
1640138970000|2021-12-22 02:09:30|1538.27|1522.27|1538.27|1522.27|1538.27|1522.27|1538.27|1522.27|1
1640138980000|2021-12-22 02:09:40|1538.25|1522.25|1538.5|1522.5|1538.5|1522.5|1538.21|1522.21|5
1640138990000|2021-12-22 02:09:50|1538.46|1522.46|1537.5|1521.5|1538.5|1522.5|1537.5|1521.5|5
1640139000000|2021-12-22 02:10:00|1537|1521|1536.36|1520.36|1537|1521|1536.35|1520.35|5
1640139010000|2021-12-22 02:10:10|1536.16|1520.16|1535.5|1519.5|1536.16|1520.16|1535.31|1519.31|5
1640139020000|2021-12-22 02:10:20|1535.38|1519.38|1535.17|1519.17|1535.38|1519.38|1535.06|1519.06|5
1640139030000|2021-12-22 02:10:30|1535.24|1519.24|1535.19|1519.19|1535.24|1519.24|1535.17|1519.17|3
1640139040000|2021-12-22 02:10:40|1535.06|1519.06|1535.19|1519.19|1535.19|1519.19|1535.06|1519.06|2
1640139050000|2021-12-22 02:10:50|1535.28|1519.28|1535.29|1519.29|1535.45|1519.45|1534.85|1518.85|8
1640139060000|2021-12-22 02:11:00|1535.32|1519.32|1535.33|1519.33|1535.45|1519.45|1535.32|1519.32|3
1640139070000|2021-12-22 02:11:10|1535.21|1519.21|1535.12|1519.12|1535.47|1519.47|1535.06|1519.06|5
1640139080000|2021-12-22 02:11:20|1535.25|1519.25|1536.5|1520.5|1536.5|1520.5|1535.18|1519.18|14
1640139090000|2021-12-22 02:11:30|1536.55|1520.55|1536.92|1520.92|1536.93|1520.93|1536.55|1520.55|4
1640139100000|2021-12-22 02:11:40|1536.84|1520.84|1537|1521|1537|1521|1536.84|1520.84|2
1640139110000|2021-12-22 02:11:50|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.34|1520.34|8
1640139120000|2021-12-22 02:12:00|1536.34|1520.34|1537.5|1521.5|1537.55|1521.55|1536.34|1520.34|8
1640139130000|2021-12-22 02:12:10|1537.69|1521.69|1538.4|1522.4|1538.4|1522.4|1537.69|1521.69|5
1640139140000|2021-12-22 02:12:20|1538.3|1522.3|1538.93|1522.93|1539.25|1523.25|1538.3|1522.3|5
1640139150000|2021-12-22 02:12:30|1539.3|1523.3|1538.5|1522.5|1539.45|1523.45|1538.5|1522.5|6
1640139160000|2021-12-22 02:12:40|1538.48|1522.48|1538.06|1522.06|1538.5|1522.5|1538.06|1522.06|10
1640139170000|2021-12-22 02:12:50|1538.09|1522.09|1538.16|1522.16|1538.16|1522.16|1538.09|1522.09|2
1640139180000|2021-12-22 02:13:00|1538.33|1522.33|1538.67|1522.67|1538.67|1522.67|1538.33|1522.33|4
1640139190000|2021-12-22 02:13:10|1538.5|1522.5|1537.82|1521.82|1538.75|1522.75|1537.82|1521.82|7
1640139200000|2021-12-22 02:13:20|1537.65|1521.65|1537.13|1521.13|1537.65|1521.65|1537.11|1521.11|6
1640139210000|2021-12-22 02:13:30|1537.18|1521.18|1538.25|1522.25|1538.35|1522.35|1537.18|1521.18|5
1640139220000|2021-12-22 02:13:40|1538.45|1522.45|1539.56|1523.56|1539.77|1523.77|1538.45|1522.45|13
1640139230000|2021-12-22 02:13:50|1539.5|1523.5|1539.24|1523.24|1539.5|1523.5|1539.23|1523.23|9
1640139240000|2021-12-22 02:14:00|1539.48|1523.48|1539.5|1523.5|1539.5|1523.5|1539.17|1523.17|7
1640139250000|2021-12-22 02:14:10|1539.23|1523.23|1539.76|1523.76|1539.76|1523.76|1539.23|1523.23|5
1640139260000|2021-12-22 02:14:20|1539.35|1523.35|1539.14|1523.14|1539.35|1523.35|1538.99|1522.99|4
1640139270000|2021-12-22 02:14:30|1538.98|1522.98|1538.5|1522.5|1538.98|1522.98|1538.3|1522.3|5
1640139280000|2021-12-22 02:14:40|1538.6|1522.6|1538.36|1522.36|1538.6|1522.6|1538.36|1522.36|3
1640139290000|2021-12-22 02:14:50|1538.09|1522.09|1538.34|1522.34|1538.5|1522.5|1538.09|1522.09|3
1640139300000|2021-12-22 02:15:00|1538.24|1522.24|1538.8|1522.8|1538.8|1522.8|1538.24|1522.24|6
1640139310000|2021-12-22 02:15:10|1538.68|1522.68|1538.5|1522.5|1538.68|1522.68|1538.5|1522.5|3
1640139320000|2021-12-22 02:15:20|1538.99|1522.99|1542.5|1526.5|1542.6|1526.6|1538.99|1522.99|16
1640139330000|2021-12-22 02:15:30|1542.47|1526.47|1542.5|1526.5|1542.79|1526.79|1542.47|1526.47|8
1640139340000|2021-12-22 02:15:40|1542.7|1526.7|1543|1527|1543|1527|1542.7|1526.7|4
1640139350000|2021-12-22 02:15:50|1542.91|1526.91|1542.91|1526.91|1543|1527|1542.91|1526.91|3
1640139360000|2021-12-22 02:16:00|1543|1527|1542.57|1526.57|1543|1527|1542.57|1526.57|3
1640139370000|2021-12-22 02:16:10|1542.69|1526.69|1542.69|1526.69|1542.69|1526.69|1542.65|1526.65|4
1640139380000|2021-12-22 02:16:20|1542.35|1526.35|1543.5|1527.5|1543.5|1527.5|1542.35|1526.35|7
1640139390000|2021-12-22 02:16:30|1543.6|1527.6|1544.12|1528.12|1544.12|1528.12|1543.52|1527.52|5
1640139400000|2021-12-22 02:16:40|1543.78|1527.78|1543.5|1527.5|1544.12|1528.12|1543.5|1527.5|7
1640139410000|2021-12-22 02:16:50|1543.48|1527.48|1543.48|1527.48|1543.48|1527.48|1543.48|1527.48|1
1640139420000|2021-12-22 02:17:00|1543.5|1527.5|1542.49|1526.49|1543.5|1527.5|1542.39|1526.39|8
1640139430000|2021-12-22 02:17:10|1542.44|1526.44|1541.49|1525.49|1542.44|1526.44|1541.42|1525.42|12
1640139440000|2021-12-22 02:17:20|1541.48|1525.48|1541.06|1525.06|1541.48|1525.48|1540.55|1524.55|10
1640139450000|2021-12-22 02:17:30|1540.65|1524.65|1541.29|1525.29|1541.49|1525.49|1540.21|1524.21|16
1640139460000|2021-12-22 02:17:40|1541|1525|1541.25|1525.25|1541.4|1525.4|1541|1525|3
1640139470000|2021-12-22 02:17:50|1541.17|1525.17|1541.17|1525.17|1541.17|1525.17|1541.17|1525.17|1
1640139480000|2021-12-22 02:18:00|1540.75|1524.75|1540.85|1524.85|1541.4|1525.4|1540.75|1524.75|5
1640139490000|2021-12-22 02:18:10|1541.4|1525.4|1542.23|1526.23|1542.35|1526.35|1541.4|1525.4|8
1640139500000|2021-12-22 02:18:20|1542.2|1526.2|1542.2|1526.2|1542.2|1526.2|1542.2|1526.2|1
1640139510000|2021-12-22 02:18:30|1542.4|1526.4|1542.46|1526.46|1542.46|1526.46|1542.4|1526.4|4
1640139520000|2021-12-22 02:18:40|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1
1640139530000|2021-12-22 02:18:50|1542.35|1526.35|1542.35|1526.35|1542.35|1526.35|1542.1|1526.1|4
1640139540000|2021-12-22 02:19:00|1542.45|1526.45|1541.51|1525.51|1542.45|1526.45|1541.5|1525.5|7
1640139550000|2021-12-22 02:19:10|1541.42|1525.42|1541.51|1525.51|1541.71|1525.71|1541.42|1525.42|4
1640139560000|2021-12-22 02:19:20|1541.44|1525.44|1542.42|1526.42|1542.42|1526.42|1541.44|1525.44|10
1640139570000|2021-12-22 02:19:30|1542.32|1526.32|1542.3|1526.3|1542.32|1526.32|1542.3|1526.3|2
1640139580000|2021-12-22 02:19:40|1542|1526|1541.43|1525.43|1542.32|1526.32|1541.43|1525.43|6
1640139590000|2021-12-22 02:19:50|1541.5|1525.5|1539.5|1523.5|1541.5|1525.5|1539.35|1523.35|10
1640139600000|2021-12-22 02:20:00|1539.42|1523.42|1539.33|1523.33|1539.42|1523.42|1539.22|1523.22|6
1640139610000|2021-12-22 02:20:10|1539.3|1523.3|1539.3|1523.3|1539.3|1523.3|1539.3|1523.3|1
1640139620000|2021-12-22 02:20:20|1539.15|1523.15|1539.3|1523.3|1539.33|1523.33|1539.11|1523.11|7
1640139630000|2021-12-22 02:20:30|1539.33|1523.33|1539.5|1523.5|1539.5|1523.5|1539.24|1523.24|7
1640139640000|2021-12-22 02:20:40|1539.49|1523.49|1540.03|1524.03|1540.15|1524.15|1539.49|1523.49|4
1640139650000|2021-12-22 02:20:50|1540.07|1524.07|1540.5|1524.5|1540.79|1524.79|1540.07|1524.07|8
1640139660000|2021-12-22 02:21:00|1540.57|1524.57|1540.69|1524.69|1540.69|1524.69|1540.5|1524.5|10
1640139670000|2021-12-22 02:21:10|1541.4|1525.4|1541.69|1525.69|1541.8|1525.8|1541.35|1525.35|10
1640139680000|2021-12-22 02:21:20|1541.86|1525.86|1542.44|1526.44|1542.55|1526.55|1541.69|1525.69|16
1640139690000|2021-12-22 02:21:30|1542.5|1526.5|1542.44|1526.44|1542.5|1526.5|1542.44|1526.44|6
1640139700000|2021-12-22 02:21:40|1542.4|1526.4|1545.75|1529.75|1546.1|1530.1|1542.4|1526.4|17
1640139710000|2021-12-22 02:21:50|1545.69|1529.69|1544.34|1528.34|1545.69|1529.69|1544.34|1528.34|15
1640139720000|2021-12-22 02:22:00|1544.33|1528.33|1544.44|1528.44|1544.44|1528.44|1544.33|1528.33|7
1640139730000|2021-12-22 02:22:10|1544.42|1528.42|1544.29|1528.29|1544.42|1528.42|1544.29|1528.29|2
1640139740000|2021-12-22 02:22:20|1544.46|1528.46|1544.32|1528.32|1545.18|1529.18|1544.32|1528.32|11
1640139750000|2021-12-22 02:22:30|1544.29|1528.29|1544.44|1528.44|1544.71|1528.71|1544.29|1528.29|11
1640139760000|2021-12-22 02:22:40|1544.48|1528.48|1544.09|1528.09|1544.48|1528.48|1544.04|1528.04|6
1640139770000|2021-12-22 02:22:50|1543.99|1527.99|1544.14|1528.14|1544.14|1528.14|1543.98|1527.98|5
1640139780000|2021-12-22 02:23:00|1544.04|1528.04|1544.01|1528.01|1544.04|1528.04|1543.63|1527.63|4
1640139790000|2021-12-22 02:23:10|1543.63|1527.63|1542.4|1526.4|1544.13|1528.13|1542.4|1526.4|10
1640139800000|2021-12-22 02:23:20|1541.9|1525.9|1540.5|1524.5|1541.9|1525.9|1540.5|1524.5|6
1640139810000|2021-12-22 02:23:30|1540.33|1524.33|1540|1524|1540.33|1524.33|1540|1524|2
1640139820000|2021-12-22 02:23:40|1539.5|1523.5|1539.92|1523.92|1540|1524|1539.5|1523.5|7
1640139830000|2021-12-22 02:23:50|1540.14|1524.14|1540.15|1524.15|1540.15|1524.15|1539.5|1523.5|8
1640139840000|2021-12-22 02:24:00|1540.33|1524.33|1540.5|1524.5|1540.5|1524.5|1540.32|1524.32|4
1640139850000|2021-12-22 02:24:10|1540.35|1524.35|1540.5|1524.5|1540.5|1524.5|1540.35|1524.35|2
1640139860000|2021-12-22 02:24:20|1540.31|1524.31|1540.32|1524.32|1540.44|1524.44|1540.31|1524.31|5
1640139870000|2021-12-22 02:24:30|1540.5|1524.5|1540.32|1524.32|1540.5|1524.5|1540.32|1524.32|2
1640139880000|2021-12-22 02:24:40|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1640139920000|2021-12-22 02:25:20|1540.62|1524.62|1540.69|1524.69|1540.69|1524.69|1540.62|1524.62|2
1640139930000|2021-12-22 02:25:30|1540.88|1524.88|1541.64|1525.64|1541.64|1525.64|1540.88|1524.88|5
1640139940000|2021-12-22 02:25:40|1541.7|1525.7|1541.08|1525.08|1541.7|1525.7|1541.08|1525.08|4
1640139950000|2021-12-22 02:25:50|1541.05|1525.05|1540.88|1524.88|1541.1|1525.1|1540.88|1524.88|4
1640139960000|2021-12-22 02:26:00|1540.69|1524.69|1540.5|1524.5|1540.69|1524.69|1540.11|1524.11|6
1640139970000|2021-12-22 02:26:10|1539.5|1523.5|1539.08|1523.08|1539.5|1523.5|1538.8|1522.8|8
1640139980000|2021-12-22 02:26:20|1538.8|1522.8|1539.3|1523.3|1539.5|1523.5|1538.8|1522.8|10
1640139990000|2021-12-22 02:26:30|1539.33|1523.33|1539.63|1523.63|1539.67|1523.67|1539.33|1523.33|4
1640140000000|2021-12-22 02:26:40|1539.76|1523.76|1540.05|1524.05|1540.05|1524.05|1539.5|1523.5|7
1640140010000|2021-12-22 02:26:50|1540.4|1524.4|1540.5|1524.5|1540.5|1524.5|1540.29|1524.29|3
1640140020000|2021-12-22 02:27:00|1540.72|1524.72|1540.98|1524.98|1541.25|1525.25|1540.6|1524.6|8
1640140030000|2021-12-22 02:27:10|1540.6|1524.6|1541.5|1525.5|1541.5|1525.5|1540.6|1524.6|6
1640140060000|2021-12-22 02:27:40|1541.57|1525.57|1542.38|1526.38|1542.38|1526.38|1541.57|1525.57|3
1640140070000|2021-12-22 02:27:50|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1
1640140080000|2021-12-22 02:28:00|1542.4|1526.4|1542.5|1526.5|1542.5|1526.5|1542.4|1526.4|2
1640140090000|2021-12-22 02:28:10|1542.72|1526.72|1542.72|1526.72|1542.72|1526.72|1542.72|1526.72|1
1640140100000|2021-12-22 02:28:20|1543.25|1527.25|1543|1527|1543.25|1527.25|1543|1527|2
1640140120000|2021-12-22 02:28:40|1543.18|1527.18|1542.13|1526.13|1543.18|1527.18|1542.13|1526.13|8
1640140130000|2021-12-22 02:28:50|1542|1526|1541.5|1525.5|1542|1526|1541.5|1525.5|3
1640140170000|2021-12-22 02:29:30|1541.2|1525.2|1541.2|1525.2|1541.2|1525.2|1541.2|1525.2|1
1640140180000|2021-12-22 02:29:40|1541.26|1525.26|1541.5|1525.5|1541.5|1525.5|1541.26|1525.26|3
1640140190000|2021-12-22 02:29:50|1541.75|1525.75|1541.77|1525.77|1542|1526|1541.5|1525.5|8
1640140200000|2021-12-22 02:30:00|1541.52|1525.52|1543.69|1527.69|1543.69|1527.69|1541.52|1525.52|12
1640140210000|2021-12-22 02:30:10|1543.98|1527.98|1545.5|1529.5|1546.12|1530.12|1543.98|1527.98|19
1640140220000|2021-12-22 02:30:20|1545.38|1529.38|1545.11|1529.11|1546.3|1530.3|1545|1529|15
1640140230000|2021-12-22 02:30:30|1545.5|1529.5|1546.05|1530.05|1546.08|1530.08|1545.5|1529.5|6
1640140240000|2021-12-22 02:30:40|1546.5|1530.5|1546.4|1530.4|1546.5|1530.5|1546.4|1530.4|2
1640140250000|2021-12-22 02:30:50|1545.68|1529.68|1545.5|1529.5|1545.68|1529.68|1545.26|1529.26|8
1640140260000|2021-12-22 02:31:00|1545.31|1529.31|1545.16|1529.16|1545.5|1529.5|1545.16|1529.16|4
1640140270000|2021-12-22 02:31:10|1545.17|1529.17|1545.54|1529.54|1545.54|1529.54|1545.17|1529.17|6
1640140280000|2021-12-22 02:31:20|1545.75|1529.75|1546.18|1530.18|1546.3|1530.3|1545.75|1529.75|3
1640140290000|2021-12-22 02:31:30|1546.2|1530.2|1546.29|1530.29|1546.34|1530.34|1546|1530|11
1640140300000|2021-12-22 02:31:40|1546.09|1530.09|1545.75|1529.75|1546.09|1530.09|1545.5|1529.5|7
1640140310000|2021-12-22 02:31:50|1546|1530|1548.46|1532.46|1548.48|1532.48|1545.5|1529.5|16
1640140320000|2021-12-22 02:32:00|1549.35|1533.35|1548.26|1532.26|1549.35|1533.35|1548.26|1532.26|11
1640140330000|2021-12-22 02:32:10|1548.33|1532.33|1548.15|1532.15|1548.4|1532.4|1548.15|1532.15|5
1640140340000|2021-12-22 02:32:20|1548.05|1532.05|1548|1532|1548.23|1532.23|1547.6|1531.6|12
1640140350000|2021-12-22 02:32:30|1547.6|1531.6|1545.47|1529.47|1547.6|1531.6|1545.47|1529.47|17
1640140360000|2021-12-22 02:32:40|1545.45|1529.45|1545.39|1529.39|1545.85|1529.85|1545.39|1529.39|4
1640140370000|2021-12-22 02:32:50|1545.4|1529.4|1544.51|1528.51|1545.5|1529.5|1544.51|1528.51|8
1640140380000|2021-12-22 02:33:00|1544.46|1528.46|1544.04|1528.04|1544.46|1528.46|1544.04|1528.04|7
1640140390000|2021-12-22 02:33:10|1543.64|1527.64|1544.06|1528.06|1544.06|1528.06|1543.64|1527.64|7
1640140400000|2021-12-22 02:33:20|1544.27|1528.27|1544.14|1528.14|1544.32|1528.32|1543.95|1527.95|9
1640140410000|2021-12-22 02:33:30|1544.04|1528.04|1544.18|1528.18|1544.18|1528.18|1543.5|1527.5|11
1640140420000|2021-12-22 02:33:40|1544.4|1528.4|1544.22|1528.22|1544.4|1528.4|1544.18|1528.18|3
1640140430000|2021-12-22 02:33:50|1544.29|1528.29|1543.39|1527.39|1544.29|1528.29|1543.39|1527.39|6
1640140440000|2021-12-22 02:34:00|1543.37|1527.37|1541.6|1525.6|1543.5|1527.5|1541.6|1525.6|10
1640140450000|2021-12-22 02:34:10|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1
1640140460000|2021-12-22 02:34:20|1541.5|1525.5|1542.03|1526.03|1542.03|1526.03|1541.5|1525.5|4
1640140470000|2021-12-22 02:34:30|1542.02|1526.02|1542.35|1526.35|1542.35|1526.35|1542.02|1526.02|2
1640140480000|2021-12-22 02:34:40|1542.4|1526.4|1542.4|1526.4|1542.4|1526.4|1542.4|1526.4|1
1640140490000|2021-12-22 02:34:50|1542.24|1526.24|1542.16|1526.16|1542.24|1526.24|1542.16|1526.16|2
1640140500000|2021-12-22 02:35:00|1542.4|1526.4|1542.5|1526.5|1542.73|1526.73|1542.4|1526.4|5
1640140510000|2021-12-22 02:35:10|1543|1527|1543.26|1527.26|1543.4|1527.4|1542.72|1526.72|7
1640140520000|2021-12-22 02:35:20|1543.5|1527.5|1544.38|1528.38|1544.38|1528.38|1543.5|1527.5|5
1640140530000|2021-12-22 02:35:30|1544.8|1528.8|1545.13|1529.13|1545.3|1529.3|1544.8|1528.8|5
1640140540000|2021-12-22 02:35:40|1544.75|1528.75|1543.83|1527.83|1544.75|1528.75|1543.83|1527.83|5
1640140550000|2021-12-22 02:35:50|1543.75|1527.75|1543.75|1527.75|1543.75|1527.75|1543.75|1527.75|1
1640140560000|2021-12-22 02:36:00|1543.78|1527.78|1543.91|1527.91|1544.03|1528.03|1543.53|1527.53|9
1640140570000|2021-12-22 02:36:10|1543.54|1527.54|1544.04|1528.04|1544.04|1528.04|1543.54|1527.54|2
1640140580000|2021-12-22 02:36:20|1543.82|1527.82|1544.26|1528.26|1544.3|1528.3|1543.82|1527.82|7
1640140590000|2021-12-22 02:36:30|1544.4|1528.4|1545.35|1529.35|1545.35|1529.35|1544.4|1528.4|5
1640140600000|2021-12-22 02:36:40|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1
1640140610000|2021-12-22 02:36:50|1545.2|1529.2|1544.5|1528.5|1545.3|1529.3|1544.5|1528.5|7
1640140620000|2021-12-22 02:37:00|1544.35|1528.35|1544.35|1528.35|1544.35|1528.35|1544.35|1528.35|1
1640140630000|2021-12-22 02:37:10|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1640140640000|2021-12-22 02:37:20|1544.85|1528.85|1545.54|1529.54|1545.54|1529.54|1544.7|1528.7|6
1640140650000|2021-12-22 02:37:30|1545.59|1529.59|1546.6|1530.6|1546.6|1530.6|1545.59|1529.59|4
1640140660000|2021-12-22 02:37:40|1546.65|1530.65|1547|1531|1547.25|1531.25|1546.65|1530.65|4
1640140680000|2021-12-22 02:38:00|1546.53|1530.53|1546.5|1530.5|1546.53|1530.53|1546.27|1530.27|4
1640140690000|2021-12-22 02:38:10|1546|1530|1546|1530|1546|1530|1546|1530|1
1640140710000|2021-12-22 02:38:30|1546.13|1530.13|1546.25|1530.25|1546.25|1530.25|1545.5|1529.5|7
1640140720000|2021-12-22 02:38:40|1546.5|1530.5|1546.7|1530.7|1546.7|1530.7|1546.5|1530.5|4
1640140730000|2021-12-22 02:38:50|1546.85|1530.85|1547|1531|1547|1531|1546.85|1530.85|2
1640140750000|2021-12-22 02:39:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1640140760000|2021-12-22 02:39:20|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1
1640140770000|2021-12-22 02:39:30|1547.5|1531.5|1548.38|1532.38|1548.38|1532.38|1547.5|1531.5|6
1640140780000|2021-12-22 02:39:40|1548.5|1532.5|1548.5|1532.5|1549.5|1533.5|1548.5|1532.5|14
1640140790000|2021-12-22 02:39:50|1548.82|1532.82|1548.37|1532.37|1548.82|1532.82|1548.19|1532.19|6
1640140800000|2021-12-22 02:40:00|1548.23|1532.23|1549|1533|1549.45|1533.45|1548.19|1532.19|13
1640140810000|2021-12-22 02:40:10|1548.95|1532.95|1548|1532|1548.95|1532.95|1548|1532|8
1640140820000|2021-12-22 02:40:20|1547.5|1531.5|1547.5|1531.5|1547.56|1531.56|1547.5|1531.5|3
1640140830000|2021-12-22 02:40:30|1547.16|1531.16|1546.5|1530.5|1547.16|1531.16|1546.5|1530.5|4
1640140840000|2021-12-22 02:40:40|1546.75|1530.75|1546.4|1530.4|1546.75|1530.75|1546.23|1530.23|5
1640140850000|2021-12-22 02:40:50|1546.5|1530.5|1546.86|1530.86|1547.11|1531.11|1546.5|1530.5|5
1640140860000|2021-12-22 02:41:00|1546.75|1530.75|1547.32|1531.32|1547.32|1531.32|1546.46|1530.46|7
1640140870000|2021-12-22 02:41:10|1547.15|1531.15|1547.87|1531.87|1548.24|1532.24|1546.87|1530.87|8
1640140890000|2021-12-22 02:41:30|1548.16|1532.16|1548.45|1532.45|1548.53|1532.53|1547.84|1531.84|6
1640140900000|2021-12-22 02:41:40|1548.34|1532.34|1548.34|1532.34|1548.34|1532.34|1548.34|1532.34|1
1640140910000|2021-12-22 02:41:50|1548.21|1532.21|1546.65|1530.65|1548.21|1532.21|1546.65|1530.65|6
1640140920000|2021-12-22 02:42:00|1546.57|1530.57|1545.6|1529.6|1546.57|1530.57|1545.6|1529.6|5
1640140930000|2021-12-22 02:42:10|1546|1530|1546.3|1530.3|1546.3|1530.3|1546|1530|7
1640140940000|2021-12-22 02:42:20|1546.2|1530.2|1546.19|1530.19|1546.74|1530.74|1546.19|1530.19|7
1640140950000|2021-12-22 02:42:30|1546.1|1530.1|1545.49|1529.49|1546.1|1530.1|1545.19|1529.19|11
1640140960000|2021-12-22 02:42:40|1545.47|1529.47|1545.5|1529.5|1545.5|1529.5|1545.24|1529.24|8
1640140970000|2021-12-22 02:42:50|1545.48|1529.48|1545.49|1529.49|1545.49|1529.49|1545.28|1529.28|4
1640140980000|2021-12-22 02:43:00|1545.5|1529.5|1545.95|1529.95|1545.95|1529.95|1545.5|1529.5|9
1640140990000|2021-12-22 02:43:10|1546.2|1530.2|1546.13|1530.13|1546.2|1530.2|1545.6|1529.6|4
1640141000000|2021-12-22 02:43:20|1546.23|1530.23|1546.6|1530.6|1546.6|1530.6|1546.23|1530.23|10
1640141010000|2021-12-22 02:43:30|1546.68|1530.68|1547.18|1531.18|1547.3|1531.3|1546.68|1530.68|5
1640141020000|2021-12-22 02:43:40|1547.07|1531.07|1547.18|1531.18|1547.18|1531.18|1547.07|1531.07|2
1640141030000|2021-12-22 02:43:50|1547.35|1531.35|1548.45|1532.45|1548.58|1532.58|1547.35|1531.35|15
1640141040000|2021-12-22 02:44:00|1548.3|1532.3|1548.29|1532.29|1548.3|1532.3|1548.29|1532.29|2
1640141050000|2021-12-22 02:44:10|1547.85|1531.85|1548.69|1532.69|1548.69|1532.69|1547.85|1531.85|7
1640141060000|2021-12-22 02:44:20|1548.99|1532.99|1549|1533|1549.6|1533.6|1548.99|1532.99|7
1640141070000|2021-12-22 02:44:30|1549.32|1533.32|1549.49|1533.49|1549.5|1533.5|1549.13|1533.13|7
1640141080000|2021-12-22 02:44:40|1549.59|1533.59|1550.2|1534.2|1550.3|1534.3|1549.59|1533.59|5
1640141100000|2021-12-22 02:45:00|1550.3|1534.3|1550.57|1534.57|1550.57|1534.57|1550.2|1534.2|12
1640141110000|2021-12-22 02:45:10|1550.45|1534.45|1551.4|1535.4|1551.4|1535.4|1550.45|1534.45|10
1640141120000|2021-12-22 02:45:20|1551.07|1535.07|1550.41|1534.41|1551.07|1535.07|1550.41|1534.41|5
1640141130000|2021-12-22 02:45:30|1550.4|1534.4|1549.25|1533.25|1550.4|1534.4|1549.25|1533.25|10
1640141140000|2021-12-22 02:45:40|1549.41|1533.41|1549.43|1533.43|1549.43|1533.43|1549.19|1533.19|5
1640141150000|2021-12-22 02:45:50|1549.35|1533.35|1549.72|1533.72|1549.9|1533.9|1549.35|1533.35|3
1640141160000|2021-12-22 02:46:00|1550|1534|1549.91|1533.91|1550.24|1534.24|1549.69|1533.69|6
1640141170000|2021-12-22 02:46:10|1549.88|1533.88|1550.83|1534.83|1550.83|1534.83|1549.88|1533.88|10
1640141180000|2021-12-22 02:46:20|1550.33|1534.33|1549.95|1533.95|1550.33|1534.33|1549.95|1533.95|4
1640141190000|2021-12-22 02:46:30|1549.9|1533.9|1550.75|1534.75|1551|1535|1549.9|1533.9|6
1640141200000|2021-12-22 02:46:40|1551|1535|1551.19|1535.19|1551.32|1535.32|1550.88|1534.88|9
1640141210000|2021-12-22 02:46:50|1551.25|1535.25|1550.76|1534.76|1551.25|1535.25|1550.51|1534.51|6
1640141220000|2021-12-22 02:47:00|1551.03|1535.03|1551.03|1535.03|1551.03|1535.03|1551.03|1535.03|1
1640141230000|2021-12-22 02:47:10|1551.15|1535.15|1551|1535|1551.15|1535.15|1551|1535|3
1640141240000|2021-12-22 02:47:20|1551.17|1535.17|1551.19|1535.19|1551.4|1535.4|1551.17|1535.17|4
1640141250000|2021-12-22 02:47:30|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1551.25|1535.25|1
1640141260000|2021-12-22 02:47:40|1551.13|1535.13|1550.44|1534.44|1551.2|1535.2|1550.44|1534.44|8
1640141270000|2021-12-22 02:47:50|1550.47|1534.47|1549.91|1533.91|1550.47|1534.47|1549.91|1533.91|8
1640141280000|2021-12-22 02:48:00|1549.5|1533.5|1549.55|1533.55|1549.6|1533.6|1549.5|1533.5|4
1640141300000|2021-12-22 02:48:20|1549.77|1533.77|1550.09|1534.09|1550.2|1534.2|1549.77|1533.77|4
1640141310000|2021-12-22 02:48:30|1550.35|1534.35|1550.3|1534.3|1550.35|1534.35|1550.2|1534.2|5
1640141320000|2021-12-22 02:48:40|1550.26|1534.26|1550.3|1534.3|1550.3|1534.3|1550.26|1534.26|4
1640141330000|2021-12-22 02:48:50|1550.26|1534.26|1550.4|1534.4|1550.4|1534.4|1549.9|1533.9|7
1640141340000|2021-12-22 02:49:00|1550.53|1534.53|1550.6|1534.6|1550.8|1534.8|1550.53|1534.53|5
1640141350000|2021-12-22 02:49:10|1550.54|1534.54|1550.4|1534.4|1550.54|1534.54|1550.4|1534.4|8
1640141360000|2021-12-22 02:49:20|1550.39|1534.39|1549.4|1533.4|1550.39|1534.39|1549.4|1533.4|8
1640141370000|2021-12-22 02:49:30|1549.45|1533.45|1549.41|1533.41|1549.45|1533.45|1549.41|1533.41|2
1640141380000|2021-12-22 02:49:40|1549.25|1533.25|1549.31|1533.31|1549.31|1533.31|1549.25|1533.25|2
1640141390000|2021-12-22 02:49:50|1548.89|1532.89|1548.91|1532.91|1548.91|1532.91|1548.89|1532.89|2
1640141400000|2021-12-22 02:50:00|1548.75|1532.75|1549|1533|1549.25|1533.25|1548.75|1532.75|3
1640141410000|2021-12-22 02:50:10|1549.2|1533.2|1548.99|1532.99|1549.2|1533.2|1548.99|1532.99|2
1640141420000|2021-12-22 02:50:20|1549.39|1533.39|1548.8|1532.8|1549.39|1533.39|1548.8|1532.8|3
1640141430000|2021-12-22 02:50:30|1548.79|1532.79|1549.2|1533.2|1549.22|1533.22|1548.79|1532.79|4
1640141440000|2021-12-22 02:50:40|1548.8|1532.8|1548.9|1532.9|1549.2|1533.2|1548.49|1532.49|8
1640141450000|2021-12-22 02:50:50|1549.12|1533.12|1548.85|1532.85|1549.12|1533.12|1548.72|1532.72|3
1640141460000|2021-12-22 02:51:00|1548.9|1532.9|1548.89|1532.89|1548.9|1532.9|1548.85|1532.85|3
1640141470000|2021-12-22 02:51:10|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1548.7|1532.7|1
1640141480000|2021-12-22 02:51:20|1549|1533|1549.05|1533.05|1549.13|1533.13|1548.99|1532.99|6
1640141490000|2021-12-22 02:51:30|1548.99|1532.99|1549|1533|1549|1533|1548.99|1532.99|2
1640141500000|2021-12-22 02:51:40|1548.99|1532.99|1549.55|1533.55|1549.63|1533.63|1548.97|1532.97|5
1640141510000|2021-12-22 02:51:50|1549.87|1533.87|1549.53|1533.53|1549.87|1533.87|1549.53|1533.53|3
1640141520000|2021-12-22 02:52:00|1549.4|1533.4|1549.58|1533.58|1549.58|1533.58|1549.4|1533.4|2
1640141530000|2021-12-22 02:52:10|1549.57|1533.57|1549.49|1533.49|1549.57|1533.57|1549.49|1533.49|2
1640141540000|2021-12-22 02:52:20|1549.47|1533.47|1549.57|1533.57|1549.57|1533.57|1549.05|1533.05|3
1640141550000|2021-12-22 02:52:30|1549.49|1533.49|1548.85|1532.85|1549.49|1533.49|1548.7|1532.7|5
1640141560000|2021-12-22 02:52:40|1548.87|1532.87|1548.87|1532.87|1548.87|1532.87|1548.87|1532.87|1
1640141570000|2021-12-22 02:52:50|1548.8|1532.8|1549.43|1533.43|1549.43|1533.43|1548.8|1532.8|3
1640141580000|2021-12-22 02:53:00|1549.55|1533.55|1549.55|1533.55|1549.55|1533.55|1549.55|1533.55|1
1640141590000|2021-12-22 02:53:10|1549.43|1533.43|1549.4|1533.4|1549.43|1533.43|1549.4|1533.4|2
1640141600000|2021-12-22 02:53:20|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1549.35|1533.35|1
1640141610000|2021-12-22 02:53:30|1549.43|1533.43|1549.43|1533.43|1549.43|1533.43|1549.43|1533.43|1
1640141620000|2021-12-22 02:53:40|1549.5|1533.5|1549.63|1533.63|1550.13|1534.13|1549.5|1533.5|8
1640141630000|2021-12-22 02:53:50|1550.09|1534.09|1549.63|1533.63|1550.09|1534.09|1549.63|1533.63|2
1640141640000|2021-12-22 02:54:00|1550.05|1534.05|1549.63|1533.63|1550.05|1534.05|1549.63|1533.63|2
1640141690000|2021-12-22 02:54:50|1549.61|1533.61|1549.37|1533.37|1549.61|1533.61|1549.37|1533.37|4
1640141700000|2021-12-22 02:55:00|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1549.45|1533.45|1
1640141710000|2021-12-22 02:55:10|1548.95|1532.95|1549.27|1533.27|1549.29|1533.29|1548.87|1532.87|4
1640141720000|2021-12-22 02:55:20|1548.87|1532.87|1548.87|1532.87|1548.87|1532.87|1548.87|1532.87|1
1640141730000|2021-12-22 02:55:30|1548.23|1532.23|1548.23|1532.23|1548.23|1532.23|1548.23|1532.23|1
1640141740000|2021-12-22 02:55:40|1548.22|1532.22|1547.83|1531.83|1548.22|1532.22|1547.83|1531.83|6
1640141750000|2021-12-22 02:55:50|1547.86|1531.86|1547.37|1531.37|1548.05|1532.05|1547.37|1531.37|15
1640141760000|2021-12-22 02:56:00|1547.3|1531.3|1546.19|1530.19|1547.3|1531.3|1546|1530|11
1640141770000|2021-12-22 02:56:10|1546.34|1530.34|1546.12|1530.12|1546.45|1530.45|1545.7|1529.7|5
1640141780000|2021-12-22 02:56:20|1546.25|1530.25|1546.27|1530.27|1546.27|1530.27|1546.25|1530.25|2
1640141790000|2021-12-22 02:56:30|1546.15|1530.15|1546.15|1530.15|1546.33|1530.33|1546.15|1530.15|4
1640141800000|2021-12-22 02:56:40|1546.07|1530.07|1544.43|1528.43|1546.07|1530.07|1544.43|1528.43|13
1640141810000|2021-12-22 02:56:50|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1
1640141820000|2021-12-22 02:57:00|1544.5|1528.5|1544.27|1528.27|1544.5|1528.5|1544.26|1528.26|4
1640141830000|2021-12-22 02:57:10|1543.99|1527.99|1543.99|1527.99|1543.99|1527.99|1543.7|1527.7|7
1640141840000|2021-12-22 02:57:20|1543.95|1527.95|1543.52|1527.52|1544.03|1528.03|1543.3|1527.3|12
1640141850000|2021-12-22 02:57:30|1543.71|1527.71|1543.99|1527.99|1543.99|1527.99|1543.71|1527.71|4
1640141860000|2021-12-22 02:57:40|1543.7|1527.7|1544.3|1528.3|1544.5|1528.5|1543.7|1527.7|6
1640141870000|2021-12-22 02:57:50|1544.35|1528.35|1544.3|1528.3|1544.5|1528.5|1544.3|1528.3|4
1640141880000|2021-12-22 02:58:00|1543.8|1527.8|1543.8|1527.8|1543.8|1527.8|1543.8|1527.8|1
1640141890000|2021-12-22 02:58:10|1544.22|1528.22|1543.8|1527.8|1544.22|1528.22|1543.6|1527.6|10
1640141900000|2021-12-22 02:58:20|1543.65|1527.65|1543.7|1527.7|1544.35|1528.35|1543.65|1527.65|10
1640141910000|2021-12-22 02:58:30|1544.11|1528.11|1543.7|1527.7|1544.11|1528.11|1543.7|1527.7|6
1640141920000|2021-12-22 02:58:40|1544.11|1528.11|1543.09|1527.09|1544.11|1528.11|1543.09|1527.09|8
1640141930000|2021-12-22 02:58:50|1543.01|1527.01|1543.19|1527.19|1543.41|1527.41|1543.01|1527.01|3
1640141940000|2021-12-22 02:59:00|1542.97|1526.97|1542.97|1526.97|1543.19|1527.19|1542.97|1526.97|3
1640141950000|2021-12-22 02:59:10|1542.89|1526.89|1541.5|1525.5|1543.11|1527.11|1541.37|1525.37|15
1640141960000|2021-12-22 02:59:20|1541.37|1525.37|1541.37|1525.37|1541.37|1525.37|1541.37|1525.37|1
1640141970000|2021-12-22 02:59:30|1541.41|1525.41|1541.7|1525.7|1542.12|1526.12|1541.41|1525.41|10
1640141980000|2021-12-22 02:59:40|1541.71|1525.71|1542.23|1526.23|1542.23|1526.23|1541.71|1525.71|8
1640142000000|2021-12-22 03:00:00|1542.45|1526.45|1542.23|1526.23|1542.5|1526.5|1542.23|1526.23|4
1640142010000|2021-12-22 03:00:10|1542.2|1526.2|1542.23|1526.23|1542.23|1526.23|1542.15|1526.15|4
1640142020000|2021-12-22 03:00:20|1542.5|1526.5|1542.72|1526.72|1543|1527|1542.5|1526.5|5
1640142030000|2021-12-22 03:00:30|1542.75|1526.75|1542.77|1526.77|1542.77|1526.77|1542.64|1526.64|4
1640142040000|2021-12-22 03:00:40|1542.85|1526.85|1543.35|1527.35|1543.35|1527.35|1542.85|1526.85|2
1640142050000|2021-12-22 03:00:50|1542.7|1526.7|1542.8|1526.8|1543.18|1527.18|1542.7|1526.7|7
1640142060000|2021-12-22 03:01:00|1543.3|1527.3|1544.02|1528.02|1544.02|1528.02|1543.27|1527.27|8
1640142070000|2021-12-22 03:01:10|1544.52|1528.52|1545.37|1529.37|1545.37|1529.37|1544.52|1528.52|7
1640142080000|2021-12-22 03:01:20|1545.8|1529.8|1546.25|1530.25|1546.35|1530.35|1545.8|1529.8|4
1640142090000|2021-12-22 03:01:30|1546.06|1530.06|1547.5|1531.5|1547.5|1531.5|1545.65|1529.65|18
1640142100000|2021-12-22 03:01:40|1547.55|1531.55|1547.55|1531.55|1547.55|1531.55|1547.55|1531.55|1
1640142110000|2021-12-22 03:01:50|1547.5|1531.5|1546.5|1530.5|1547.5|1531.5|1546.5|1530.5|10
1640142120000|2021-12-22 03:02:00|1546.65|1530.65|1546.67|1530.67|1547.29|1531.29|1546.65|1530.65|4
1640142130000|2021-12-22 03:02:10|1546.75|1530.75|1546.35|1530.35|1546.75|1530.75|1546.1|1530.1|5
1640142140000|2021-12-22 03:02:20|1546.07|1530.07|1546.07|1530.07|1546.07|1530.07|1546.07|1530.07|1
1640142150000|2021-12-22 03:02:30|1545.85|1529.85|1545.9|1529.9|1546.1|1530.1|1545.85|1529.85|4
1640142160000|2021-12-22 03:02:40|1545.82|1529.82|1545.82|1529.82|1545.82|1529.82|1545.82|1529.82|1
1640142170000|2021-12-22 03:02:50|1546.07|1530.07|1545.69|1529.69|1546.07|1530.07|1545.56|1529.56|9
1640142180000|2021-12-22 03:03:00|1545.5|1529.5|1545.42|1529.42|1545.5|1529.5|1545|1529|5
1640142190000|2021-12-22 03:03:10|1545.01|1529.01|1545.51|1529.51|1545.51|1529.51|1544.65|1528.65|9
1640142200000|2021-12-22 03:03:20|1545.5|1529.5|1545.21|1529.21|1545.5|1529.5|1545.21|1529.21|4
1640142210000|2021-12-22 03:03:30|1545.14|1529.14|1544.87|1528.87|1545.14|1529.14|1544.65|1528.65|3
1640142220000|2021-12-22 03:03:40|1544.86|1528.86|1543.8|1527.8|1544.86|1528.86|1543.8|1527.8|6
1640142230000|2021-12-22 03:03:50|1544.05|1528.05|1544.32|1528.32|1544.32|1528.32|1544.04|1528.04|6
1640142240000|2021-12-22 03:04:00|1544.33|1528.33|1544.21|1528.21|1544.51|1528.51|1544.21|1528.21|6
1640142250000|2021-12-22 03:04:10|1544|1528|1544.55|1528.55|1544.58|1528.58|1543.75|1527.75|14
1640142260000|2021-12-22 03:04:20|1544.35|1528.35|1544.55|1528.55|1544.55|1528.55|1544.35|1528.35|2
1640142270000|2021-12-22 03:04:30|1544.05|1528.05|1544.73|1528.73|1544.73|1528.73|1544.05|1528.05|5
1640142280000|2021-12-22 03:04:40|1544.72|1528.72|1544.45|1528.45|1544.72|1528.72|1544.45|1528.45|4
1640142290000|2021-12-22 03:04:50|1544.41|1528.41|1544.35|1528.35|1544.76|1528.76|1544.35|1528.35|5
1640142300000|2021-12-22 03:05:00|1544.65|1528.65|1544.4|1528.4|1544.65|1528.65|1544.4|1528.4|2
1640142310000|2021-12-22 03:05:10|1544.65|1528.65|1544.98|1528.98|1544.98|1528.98|1544.4|1528.4|6
1640142320000|2021-12-22 03:05:20|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1
1640142350000|2021-12-22 03:05:50|1544.6|1528.6|1545.08|1529.08|1545.08|1529.08|1544.6|1528.6|3
1640142370000|2021-12-22 03:06:10|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1
1640142380000|2021-12-22 03:06:20|1544.5|1528.5|1543.32|1527.32|1544.5|1528.5|1543.32|1527.32|5
1640142390000|2021-12-22 03:06:30|1543.5|1527.5|1542.5|1526.5|1543.5|1527.5|1542.5|1526.5|3
1640142400000|2021-12-22 03:06:40|1542.32|1526.32|1542.42|1526.42|1542.42|1526.42|1542.32|1526.32|2
1640142410000|2021-12-22 03:06:50|1542|1526|1542.5|1526.5|1542.5|1526.5|1542|1526|4
1640142420000|2021-12-22 03:07:00|1543.1|1527.1|1542.85|1526.85|1543.1|1527.1|1542.85|1526.85|2
1640142440000|2021-12-22 03:07:20|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1
1640142450000|2021-12-22 03:07:30|1542.85|1526.85|1542.85|1526.85|1542.85|1526.85|1542.85|1526.85|1
1640142470000|2021-12-22 03:07:50|1542.89|1526.89|1542.89|1526.89|1542.89|1526.89|1542.89|1526.89|1
1640142480000|2021-12-22 03:08:00|1542.6|1526.6|1543.08|1527.08|1543.08|1527.08|1542.6|1526.6|2
1640142520000|2021-12-22 03:08:40|1543.03|1527.03|1543.57|1527.57|1543.63|1527.63|1543.03|1527.03|3
1640142530000|2021-12-22 03:08:50|1543.7|1527.7|1544.54|1528.54|1544.54|1528.54|1543.7|1527.7|6
1640142540000|2021-12-22 03:09:00|1544.5|1528.5|1544.5|1528.5|1544.54|1528.54|1544.5|1528.5|3
1640142550000|2021-12-22 03:09:10|1544.54|1528.54|1544.5|1528.5|1544.56|1528.56|1544.4|1528.4|12
1640142580000|2021-12-22 03:09:40|1543.95|1527.95|1543.95|1527.95|1543.95|1527.95|1543.95|1527.95|1
1640142590000|2021-12-22 03:09:50|1544.2|1528.2|1544.25|1528.25|1544.25|1528.25|1543.95|1527.95|3
1640142600000|2021-12-22 03:10:00|1544.22|1528.22|1544.22|1528.22|1544.5|1528.5|1544.22|1528.22|3
1640142610000|2021-12-22 03:10:10|1544.29|1528.29|1544.42|1528.42|1544.42|1528.42|1544.29|1528.29|3
1640142620000|2021-12-22 03:10:20|1544.29|1528.29|1544.29|1528.29|1544.29|1528.29|1544.29|1528.29|1
1640142630000|2021-12-22 03:10:30|1544|1528|1543.34|1527.34|1544|1528|1543.34|1527.34|3
1640142640000|2021-12-22 03:10:40|1543.5|1527.5|1543.42|1527.42|1543.5|1527.5|1543.42|1527.42|2
1640142650000|2021-12-22 03:10:50|1543.29|1527.29|1543.29|1527.29|1543.29|1527.29|1543|1527|3
1640142660000|2021-12-22 03:11:00|1543.5|1527.5|1543.29|1527.29|1543.5|1527.5|1543.29|1527.29|2
1640142670000|2021-12-22 03:11:10|1543|1527|1544|1528|1544.19|1528.19|1543|1527|13
1640142680000|2021-12-22 03:11:20|1543.5|1527.5|1544|1528|1544.5|1528.5|1543.5|1527.5|10
1640142690000|2021-12-22 03:11:30|1544.22|1528.22|1544.22|1528.22|1544.22|1528.22|1544.22|1528.22|1
1640142720000|2021-12-22 03:12:00|1544|1528|1543.5|1527.5|1544|1528|1543.5|1527.5|2
1640142730000|2021-12-22 03:12:10|1543.37|1527.37|1542.5|1526.5|1543.5|1527.5|1542.5|1526.5|4
1640142740000|2021-12-22 03:12:20|1542.42|1526.42|1542.42|1526.42|1542.42|1526.42|1542.42|1526.42|1
1640142750000|2021-12-22 03:12:30|1542|1526|1542.5|1526.5|1542.5|1526.5|1542|1526|2
1640142760000|2021-12-22 03:12:40|1542.29|1526.29|1542.5|1526.5|1542.5|1526.5|1542.29|1526.29|2
1640142770000|2021-12-22 03:12:50|1542|1526|1542.4|1526.4|1542.4|1526.4|1541.75|1525.75|6
1640142780000|2021-12-22 03:13:00|1542.29|1526.29|1542.29|1526.29|1542.29|1526.29|1542.29|1526.29|1
1640142790000|2021-12-22 03:13:10|1542|1526|1542.29|1526.29|1542.29|1526.29|1542|1526|2
1640142800000|2021-12-22 03:13:20|1542.5|1526.5|1541.5|1525.5|1542.5|1526.5|1541.5|1525.5|14
1640142810000|2021-12-22 03:13:30|1541.39|1525.39|1541.15|1525.15|1541.39|1525.39|1540.97|1524.97|7
1640142820000|2021-12-22 03:13:40|1541.44|1525.44|1541.29|1525.29|1541.5|1525.5|1540.94|1524.94|7
1640142840000|2021-12-22 03:14:00|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1541.4|1525.4|1
1640142850000|2021-12-22 03:14:10|1541.35|1525.35|1541.35|1525.35|1541.35|1525.35|1541.35|1525.35|1
1640142860000|2021-12-22 03:14:20|1541.29|1525.29|1540.91|1524.91|1541.3|1525.3|1540.68|1524.68|9
1640142870000|2021-12-22 03:14:30|1541.32|1525.32|1541.41|1525.41|1541.41|1525.41|1540.91|1524.91|17
1640142890000|2021-12-22 03:14:50|1541.5|1525.5|1541.41|1525.41|1541.5|1525.5|1541.41|1525.41|2
1640142900000|2021-12-22 03:15:00|1541.4|1525.4|1541.5|1525.5|1541.5|1525.5|1541.4|1525.4|3
1640142910000|2021-12-22 03:15:10|1541.41|1525.41|1541.41|1525.41|1541.7|1525.7|1541.41|1525.41|6
1640142920000|2021-12-22 03:15:20|1541.6|1525.6|1541.41|1525.41|1541.6|1525.6|1541.41|1525.41|2
1640142930000|2021-12-22 03:15:30|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1541.45|1525.45|1
1640142940000|2021-12-22 03:15:40|1541.41|1525.41|1541.75|1525.75|1541.75|1525.75|1541.41|1525.41|3
1640142950000|2021-12-22 03:15:50|1541.41|1525.41|1542.14|1526.14|1542.24|1526.24|1541.41|1525.41|5
1640142960000|2021-12-22 03:16:00|1542.4|1526.4|1542.14|1526.14|1542.4|1526.4|1542.14|1526.14|2
1640142970000|2021-12-22 03:16:10|1542.33|1526.33|1542.33|1526.33|1542.33|1526.33|1542.33|1526.33|1
1640142980000|2021-12-22 03:16:20|1542.45|1526.45|1542.14|1526.14|1542.45|1526.45|1542.14|1526.14|3
1640142990000|2021-12-22 03:16:30|1542.4|1526.4|1542.2|1526.2|1542.4|1526.4|1542.09|1526.09|6
1640143000000|2021-12-22 03:16:40|1542.1|1526.1|1541.99|1525.99|1542.1|1526.1|1541.99|1525.99|2
1640143010000|2021-12-22 03:16:50|1542.3|1526.3|1542.3|1526.3|1542.3|1526.3|1542.3|1526.3|1
1640143020000|2021-12-22 03:17:00|1542.09|1526.09|1542.5|1526.5|1542.5|1526.5|1542.09|1526.09|5
1640143030000|2021-12-22 03:17:10|1542.34|1526.34|1542.5|1526.5|1542.5|1526.5|1542.34|1526.34|3
1640143040000|2021-12-22 03:17:20|1542.72|1526.72|1544.07|1528.07|1544.23|1528.23|1542.72|1526.72|13
1640143050000|2021-12-22 03:17:30|1544|1528|1543.96|1527.96|1544|1528|1543.96|1527.96|3
1640143060000|2021-12-22 03:17:40|1544.34|1528.34|1544.34|1528.34|1544.34|1528.34|1544.34|1528.34|1
1640143070000|2021-12-22 03:17:50|1544.22|1528.22|1544.5|1528.5|1544.5|1528.5|1544.17|1528.17|5
1640143080000|2021-12-22 03:18:00|1544.34|1528.34|1544.22|1528.22|1544.34|1528.34|1544.22|1528.22|2
1640143090000|2021-12-22 03:18:10|1544.21|1528.21|1544.34|1528.34|1544.34|1528.34|1544.21|1528.21|2
1640143100000|2021-12-22 03:18:20|1544.5|1528.5|1544.53|1528.53|1544.53|1528.53|1544.5|1528.5|2
1640143110000|2021-12-22 03:18:30|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1544.55|1528.55|1
1640143120000|2021-12-22 03:18:40|1544.62|1528.62|1544.52|1528.52|1544.7|1528.7|1544.52|1528.52|4
1640143130000|2021-12-22 03:18:50|1544.4|1528.4|1544.5|1528.5|1544.5|1528.5|1544.4|1528.4|3
1640143140000|2021-12-22 03:19:00|1544.42|1528.42|1544.78|1528.78|1544.78|1528.78|1544.42|1528.42|6
1640143150000|2021-12-22 03:19:10|1544.8|1528.8|1545|1529|1545.25|1529.25|1544.8|1528.8|4
1640143180000|2021-12-22 03:19:40|1545.25|1529.25|1545.38|1529.38|1545.41|1529.41|1545.25|1529.25|3
1640143210000|2021-12-22 03:20:10|1545|1529|1544|1528|1545|1529|1544|1528|3
1640143220000|2021-12-22 03:20:20|1543.5|1527.5|1543.49|1527.49|1543.55|1527.55|1543.47|1527.47|8
1640143230000|2021-12-22 03:20:30|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1640143240000|2021-12-22 03:20:40|1543.47|1527.47|1543.5|1527.5|1543.5|1527.5|1543.17|1527.17|5
1640143250000|2021-12-22 03:20:50|1543.75|1527.75|1543.9|1527.9|1543.9|1527.9|1543.75|1527.75|2
1640143260000|2021-12-22 03:21:00|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1
1640143270000|2021-12-22 03:21:10|1544.1|1528.1|1544.1|1528.1|1544.1|1528.1|1544.1|1528.1|1
1640143280000|2021-12-22 03:21:20|1543.75|1527.75|1543.65|1527.65|1543.75|1527.75|1543.65|1527.65|2
1640143290000|2021-12-22 03:21:30|1543.7|1527.7|1543.7|1527.7|1543.7|1527.7|1543.7|1527.7|1
1640143300000|2021-12-22 03:21:40|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1640143310000|2021-12-22 03:21:50|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1543.9|1527.9|1
1640143330000|2021-12-22 03:22:10|1543.65|1527.65|1543.5|1527.5|1543.65|1527.65|1543.47|1527.47|6
1640143340000|2021-12-22 03:22:20|1543.75|1527.75|1543.88|1527.88|1543.88|1527.88|1543.75|1527.75|2
1640143350000|2021-12-22 03:22:30|1543.72|1527.72|1544.13|1528.13|1544.26|1528.26|1543.72|1527.72|6
1640143360000|2021-12-22 03:22:40|1544.31|1528.31|1544.8|1528.8|1544.8|1528.8|1543.93|1527.93|4
1640143370000|2021-12-22 03:22:50|1544.73|1528.73|1544.4|1528.4|1545.03|1529.03|1544.33|1528.33|4
1640143380000|2021-12-22 03:23:00|1544.24|1528.24|1544.19|1528.19|1544.24|1528.24|1544.19|1528.19|3
1640143390000|2021-12-22 03:23:10|1544.09|1528.09|1544.2|1528.2|1544.31|1528.31|1543.75|1527.75|6
1640143400000|2021-12-22 03:23:20|1543.79|1527.79|1544.3|1528.3|1544.3|1528.3|1543.79|1527.79|9
1640143410000|2021-12-22 03:23:30|1543.8|1527.8|1544.11|1528.11|1544.2|1528.2|1543.7|1527.7|10
1640143440000|2021-12-22 03:24:00|1544.4|1528.4|1544.51|1528.51|1544.51|1528.51|1544.2|1528.2|6
1640143450000|2021-12-22 03:24:10|1544.85|1528.85|1544.29|1528.29|1544.85|1528.85|1544.29|1528.29|5
1640143460000|2021-12-22 03:24:20|1544.23|1528.23|1543.57|1527.57|1544.33|1528.33|1543.57|1527.57|6
1640143470000|2021-12-22 03:24:30|1543.69|1527.69|1543.69|1527.69|1543.69|1527.69|1543.69|1527.69|1
1640143480000|2021-12-22 03:24:40|1544.19|1528.19|1544.03|1528.03|1544.4|1528.4|1543.5|1527.5|13
1640143490000|2021-12-22 03:24:50|1544.19|1528.19|1544.7|1528.7|1544.7|1528.7|1544.19|1528.19|4
1640143500000|2021-12-22 03:25:00|1544.5|1528.5|1544.13|1528.13|1544.51|1528.51|1544.01|1528.01|11
1640143510000|2021-12-22 03:25:10|1544.06|1528.06|1544.06|1528.06|1544.06|1528.06|1544.06|1528.06|1
1640143520000|2021-12-22 03:25:20|1543.56|1527.56|1543.56|1527.56|1543.56|1527.56|1543.56|1527.56|1
1640143530000|2021-12-22 03:25:30|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1640143550000|2021-12-22 03:25:50|1543.28|1527.28|1543.28|1527.28|1543.28|1527.28|1543.28|1527.28|1
1640143560000|2021-12-22 03:26:00|1542.88|1526.88|1543.63|1527.63|1543.63|1527.63|1542.88|1526.88|3
1640143570000|2021-12-22 03:26:10|1543.57|1527.57|1543.57|1527.57|1543.76|1527.76|1543.57|1527.57|3
1640143580000|2021-12-22 03:26:20|1544.26|1528.26|1544.79|1528.79|1544.82|1528.82|1544.26|1528.26|8
1640143590000|2021-12-22 03:26:30|1544.68|1528.68|1545.28|1529.28|1545.4|1529.4|1544.68|1528.68|5
1640143600000|2021-12-22 03:26:40|1545.15|1529.15|1544.39|1528.39|1545.15|1529.15|1544.39|1528.39|7
1640143610000|2021-12-22 03:26:50|1544.37|1528.37|1543.53|1527.53|1544.37|1528.37|1543.45|1527.45|7
1640143620000|2021-12-22 03:27:00|1543.63|1527.63|1544.13|1528.13|1544.2|1528.2|1543.63|1527.63|6
1640143650000|2021-12-22 03:27:30|1544.03|1528.03|1543.53|1527.53|1544.03|1528.03|1543.53|1527.53|2
1640143660000|2021-12-22 03:27:40|1543.63|1527.63|1544.13|1528.13|1544.13|1528.13|1543.63|1527.63|2
1640143680000|2021-12-22 03:28:00|1543.1|1527.1|1543.5|1527.5|1543.5|1527.5|1543.1|1527.1|4
1640143690000|2021-12-22 03:28:10|1543.63|1527.63|1543.32|1527.32|1543.63|1527.63|1542.7|1526.7|6
1640143710000|2021-12-22 03:28:30|1543.45|1527.45|1543.5|1527.5|1543.5|1527.5|1543.45|1527.45|2
1640143720000|2021-12-22 03:28:40|1543.47|1527.47|1543.47|1527.47|1543.47|1527.47|1543.47|1527.47|1
1640143730000|2021-12-22 03:28:50|1543.5|1527.5|1543.32|1527.32|1543.5|1527.5|1543.14|1527.14|5
1640143740000|2021-12-22 03:29:00|1543.33|1527.33|1543.5|1527.5|1543.5|1527.5|1543.33|1527.33|2
1640143760000|2021-12-22 03:29:20|1543|1527|1543.5|1527.5|1543.5|1527.5|1543|1527|4
1640143770000|2021-12-22 03:29:30|1542.37|1526.37|1542.7|1526.7|1542.7|1526.7|1542.37|1526.37|2
1640143780000|2021-12-22 03:29:40|1542.24|1526.24|1542.7|1526.7|1542.7|1526.7|1542.24|1526.24|2
1640143790000|2021-12-22 03:29:50|1542.18|1526.18|1542.18|1526.18|1542.18|1526.18|1542.18|1526.18|1
1640143800000|2021-12-22 03:30:00|1542.14|1526.14|1542.5|1526.5|1542.5|1526.5|1542.14|1526.14|2
1640143810000|2021-12-22 03:30:10|1543|1527|1543.29|1527.29|1543.5|1527.5|1542.33|1526.33|5
1640143820000|2021-12-22 03:30:20|1543.26|1527.26|1543.36|1527.36|1543.36|1527.36|1543.26|1527.26|2
1640143830000|2021-12-22 03:30:30|1543.5|1527.5|1543.23|1527.23|1543.5|1527.5|1543.23|1527.23|3
1640143840000|2021-12-22 03:30:40|1543.44|1527.44|1542.56|1526.56|1543.44|1527.44|1542.56|1526.56|4
1640143850000|2021-12-22 03:30:50|1542.53|1526.53|1542.53|1526.53|1542.53|1526.53|1542.53|1526.53|1
1640143860000|2021-12-22 03:31:00|1542.25|1526.25|1542.28|1526.28|1542.42|1526.42|1542.25|1526.25|4
1640143870000|2021-12-22 03:31:10|1542.38|1526.38|1542.24|1526.24|1542.5|1526.5|1542.24|1526.24|6
1640143880000|2021-12-22 03:31:20|1542.3|1526.3|1542.42|1526.42|1542.5|1526.5|1542.3|1526.3|3
1640143890000|2021-12-22 03:31:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1640143900000|2021-12-22 03:31:40|1542.47|1526.47|1542.56|1526.56|1542.56|1526.56|1542.47|1526.47|3
1640143920000|2021-12-22 03:32:00|1542.65|1526.65|1542.95|1526.95|1542.95|1526.95|1542.5|1526.5|6
1640143940000|2021-12-22 03:32:20|1543.08|1527.08|1542.7|1526.7|1543.08|1527.08|1542.7|1526.7|2
1640143950000|2021-12-22 03:32:30|1543.08|1527.08|1542.96|1526.96|1543.08|1527.08|1542.96|1526.96|2
1640143980000|2021-12-22 03:33:00|1543.35|1527.35|1543.23|1527.23|1543.35|1527.35|1543.23|1527.23|2
1640143990000|2021-12-22 03:33:10|1543.35|1527.35|1543.41|1527.41|1543.41|1527.41|1542.78|1526.78|8
1640144000000|2021-12-22 03:33:20|1543.15|1527.15|1543.6|1527.6|1543.6|1527.6|1543.15|1527.15|4
1640144010000|2021-12-22 03:33:30|1543.82|1527.82|1544.19|1528.19|1544.32|1528.32|1543.8|1527.8|9
1640144020000|2021-12-22 03:33:40|1544.23|1528.23|1544.06|1528.06|1544.23|1528.23|1544.06|1528.06|2
1640144040000|2021-12-22 03:34:00|1544.09|1528.09|1544.19|1528.19|1544.24|1528.24|1544.09|1528.09|6
1640144080000|2021-12-22 03:34:40|1544.3|1528.3|1544.28|1528.28|1544.3|1528.3|1544.18|1528.18|4
1640144090000|2021-12-22 03:34:50|1544.19|1528.19|1544.09|1528.09|1544.19|1528.19|1544.09|1528.09|2
1640144100000|2021-12-22 03:35:00|1544.19|1528.19|1545.04|1529.04|1545.04|1529.04|1544.19|1528.19|6
1640144110000|2021-12-22 03:35:10|1545.08|1529.08|1545.4|1529.4|1545.4|1529.4|1545.08|1529.08|3
1640144120000|2021-12-22 03:35:20|1545.33|1529.33|1545.35|1529.35|1545.41|1529.41|1545.25|1529.25|5
1640144130000|2021-12-22 03:35:30|1545.31|1529.31|1545.05|1529.05|1545.5|1529.5|1545.05|1529.05|3
1640144150000|2021-12-22 03:35:50|1545.15|1529.15|1544.89|1528.89|1545.22|1529.22|1544.89|1528.89|5
1640144160000|2021-12-22 03:36:00|1545.2|1529.2|1545.96|1529.96|1545.98|1529.98|1544.94|1528.94|12
1640144170000|2021-12-22 03:36:10|1545.74|1529.74|1545.5|1529.5|1545.74|1529.74|1545.5|1529.5|3
1640144180000|2021-12-22 03:36:20|1545.2|1529.2|1545.41|1529.41|1545.55|1529.55|1545.2|1529.2|6
1640144190000|2021-12-22 03:36:30|1544.95|1528.95|1545.5|1529.5|1545.5|1529.5|1544.95|1528.95|3
1640144200000|2021-12-22 03:36:40|1545.58|1529.58|1546.3|1530.3|1546.3|1530.3|1545.58|1529.58|3
1640144210000|2021-12-22 03:36:50|1546.12|1530.12|1545.34|1529.34|1546.12|1530.12|1545.34|1529.34|12
1640144220000|2021-12-22 03:37:00|1545.24|1529.24|1545.17|1529.17|1545.24|1529.24|1545.17|1529.17|2
1640144230000|2021-12-22 03:37:10|1545.22|1529.22|1545.31|1529.31|1545.42|1529.42|1544.72|1528.72|9
1640144250000|2021-12-22 03:37:30|1545.1|1529.1|1545|1529|1545.5|1529.5|1545|1529|8
1640144300000|2021-12-22 03:38:20|1544.75|1528.75|1544.75|1528.75|1545|1529|1544.75|1528.75|3
1640144310000|2021-12-22 03:38:30|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1640144330000|2021-12-22 03:38:50|1544.43|1528.43|1544.43|1528.43|1544.43|1528.43|1544.43|1528.43|1
1640144340000|2021-12-22 03:39:00|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1640144350000|2021-12-22 03:39:10|1544.42|1528.42|1544.42|1528.42|1544.42|1528.42|1544.42|1528.42|1
1640144360000|2021-12-22 03:39:20|1544.34|1528.34|1544.34|1528.34|1544.34|1528.34|1544.34|1528.34|1
1640144370000|2021-12-22 03:39:30|1544.28|1528.28|1544.4|1528.4|1544.4|1528.4|1544.28|1528.28|3
1640144380000|2021-12-22 03:39:40|1544.22|1528.22|1544.41|1528.41|1544.41|1528.41|1544.22|1528.22|2
1640144390000|2021-12-22 03:39:50|1544.5|1528.5|1544.45|1528.45|1544.5|1528.5|1544.45|1528.45|2
1640144400000|2021-12-22 03:40:00|1544.4|1528.4|1544.41|1528.41|1544.41|1528.41|1544.4|1528.4|2
1640144420000|2021-12-22 03:40:20|1544.3|1528.3|1544.2|1528.2|1544.3|1528.3|1544.2|1528.2|2
1640144450000|2021-12-22 03:40:50|1544.31|1528.31|1544.32|1528.32|1544.32|1528.32|1544.31|1528.31|2
1640144460000|2021-12-22 03:41:00|1544.17|1528.17|1544.17|1528.17|1544.17|1528.17|1544.17|1528.17|1
1640144470000|2021-12-22 03:41:10|1544.25|1528.25|1544.25|1528.25|1544.25|1528.25|1544.25|1528.25|1
1640144480000|2021-12-22 03:41:20|1544.41|1528.41|1543.5|1527.5|1544.41|1528.41|1543.5|1527.5|5
1640144500000|2021-12-22 03:41:40|1543.57|1527.57|1543.91|1527.91|1543.91|1527.91|1543.57|1527.57|2
1640144520000|2021-12-22 03:42:00|1543.46|1527.46|1543.46|1527.46|1543.46|1527.46|1543.46|1527.46|1
1640144600000|2021-12-22 03:43:20|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1640144610000|2021-12-22 03:43:30|1543.49|1527.49|1542.29|1526.29|1543.49|1527.49|1542.29|1526.29|7
1640144620000|2021-12-22 03:43:40|1541.86|1525.86|1542.59|1526.59|1542.59|1526.59|1541.5|1525.5|6
1640144630000|2021-12-22 03:43:50|1542.5|1526.5|1543|1527|1543.55|1527.55|1542.5|1526.5|7
1640144640000|2021-12-22 03:44:00|1543.05|1527.05|1543.5|1527.5|1543.6|1527.6|1543.05|1527.05|9
1640144650000|2021-12-22 03:44:10|1543.53|1527.53|1543.53|1527.53|1543.53|1527.53|1543.53|1527.53|1
1640144660000|2021-12-22 03:44:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.32|1527.32|5
1640144670000|2021-12-22 03:44:30|1543.48|1527.48|1543.1|1527.1|1543.5|1527.5|1543.1|1527.1|3
1640144680000|2021-12-22 03:44:40|1543.35|1527.35|1543.35|1527.35|1543.35|1527.35|1543.35|1527.35|1
1640144690000|2021-12-22 03:44:50|1543.1|1527.1|1543.35|1527.35|1543.35|1527.35|1543.1|1527.1|6
1640144700000|2021-12-22 03:45:00|1543.7|1527.7|1543.5|1527.5|1543.7|1527.7|1543.45|1527.45|5
1640144710000|2021-12-22 03:45:10|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1640144720000|2021-12-22 03:45:20|1543.5|1527.5|1545.95|1529.95|1546.2|1530.2|1543.5|1527.5|9
1640144730000|2021-12-22 03:45:30|1545.75|1529.75|1545.75|1529.75|1546.31|1530.31|1545.75|1529.75|7
1640144740000|2021-12-22 03:45:40|1546|1530|1546.2|1530.2|1546.2|1530.2|1546|1530|2
1640144750000|2021-12-22 03:45:50|1545.9|1529.9|1545.43|1529.43|1545.9|1529.9|1545.43|1529.43|4
1640144760000|2021-12-22 03:46:00|1545.65|1529.65|1545.43|1529.43|1545.65|1529.65|1545.43|1529.43|2
1640144770000|2021-12-22 03:46:10|1545.65|1529.65|1546.41|1530.41|1546.59|1530.59|1545.65|1529.65|7
1640144790000|2021-12-22 03:46:30|1546.52|1530.52|1546.8|1530.8|1546.8|1530.8|1546.41|1530.41|7
1640144800000|2021-12-22 03:46:40|1546.5|1530.5|1546.5|1530.5|1546.89|1530.89|1546.5|1530.5|6
1640144810000|2021-12-22 03:46:50|1546.45|1530.45|1546.45|1530.45|1546.5|1530.5|1546.41|1530.41|5
1640144820000|2021-12-22 03:47:00|1546.5|1530.5|1546.39|1530.39|1546.5|1530.5|1546.39|1530.39|4
1640144830000|2021-12-22 03:47:10|1546.44|1530.44|1546.27|1530.27|1546.5|1530.5|1546.27|1530.27|5
1640144850000|2021-12-22 03:47:30|1546.5|1530.5|1545.5|1529.5|1546.5|1530.5|1545.48|1529.48|9
1640144860000|2021-12-22 03:47:40|1545.45|1529.45|1545.5|1529.5|1545.5|1529.5|1545.45|1529.45|2
1640144870000|2021-12-22 03:47:50|1545.4|1529.4|1545.4|1529.4|1545.45|1529.45|1545.4|1529.4|4
1640144890000|2021-12-22 03:48:10|1545.45|1529.45|1545.4|1529.4|1545.45|1529.45|1545.4|1529.4|2
1640144900000|2021-12-22 03:48:20|1545.45|1529.45|1545.4|1529.4|1545.45|1529.45|1545.4|1529.4|2
1640144910000|2021-12-22 03:48:30|1545.43|1529.43|1545.4|1529.4|1545.5|1529.5|1545.4|1529.4|4
1640144920000|2021-12-22 03:48:40|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1
1640144930000|2021-12-22 03:48:50|1545.4|1529.4|1545.5|1529.5|1545.5|1529.5|1545.4|1529.4|2
1640144940000|2021-12-22 03:49:00|1545.61|1529.61|1545.56|1529.56|1545.75|1529.75|1545.45|1529.45|5
1640144950000|2021-12-22 03:49:10|1545.5|1529.5|1545.54|1529.54|1545.8|1529.8|1545.43|1529.43|7
1640144960000|2021-12-22 03:49:20|1545.43|1529.43|1545.7|1529.7|1545.7|1529.7|1545.43|1529.43|6
1640144970000|2021-12-22 03:49:30|1545.81|1529.81|1545.81|1529.81|1545.81|1529.81|1545.81|1529.81|1
1640144980000|2021-12-22 03:49:40|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1
1640144990000|2021-12-22 03:49:50|1546.2|1530.2|1546.23|1530.23|1546.23|1530.23|1545.9|1529.9|7
1640145000000|2021-12-22 03:50:00|1546.25|1530.25|1546.15|1530.15|1546.25|1530.25|1546.15|1530.15|3
1640145010000|2021-12-22 03:50:10|1546.23|1530.23|1545.75|1529.75|1546.23|1530.23|1545.5|1529.5|6
1640145020000|2021-12-22 03:50:20|1545.88|1529.88|1545.88|1529.88|1546.13|1530.13|1545.5|1529.5|5
1640145030000|2021-12-22 03:50:30|1546.02|1530.02|1545.9|1529.9|1546.02|1530.02|1545.88|1529.88|3
1640145040000|2021-12-22 03:50:40|1545.5|1529.5|1545.5|1529.5|1546|1530|1545.5|1529.5|6
1640145060000|2021-12-22 03:51:00|1545.53|1529.53|1545.5|1529.5|1545.53|1529.53|1545.5|1529.5|2
1640145070000|2021-12-22 03:51:10|1545.72|1529.72|1545.72|1529.72|1545.72|1529.72|1545.72|1529.72|1
1640145090000|2021-12-22 03:51:30|1545.5|1529.5|1545.72|1529.72|1545.72|1529.72|1545.5|1529.5|4
1640145110000|2021-12-22 03:51:50|1545.9|1529.9|1546|1530|1546|1530|1545.9|1529.9|2
1640145120000|2021-12-22 03:52:00|1545.9|1529.9|1545.5|1529.5|1545.9|1529.9|1545.5|1529.5|2
1640145130000|2021-12-22 03:52:10|1545.38|1529.38|1545.33|1529.33|1545.38|1529.38|1545.33|1529.33|2
1640145140000|2021-12-22 03:52:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640145150000|2021-12-22 03:52:30|1545.45|1529.45|1545.14|1529.14|1545.45|1529.45|1545.14|1529.14|3
1640145170000|2021-12-22 03:52:50|1544.89|1528.89|1544.5|1528.5|1544.89|1528.89|1544.5|1528.5|3
1640145190000|2021-12-22 03:53:10|1544.44|1528.44|1544.5|1528.5|1544.5|1528.5|1544.44|1528.44|2
1640145210000|2021-12-22 03:53:30|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1640145230000|2021-12-22 03:53:50|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1544.4|1528.4|1
1640145280000|2021-12-22 03:54:40|1544.35|1528.35|1543.78|1527.78|1544.4|1528.4|1543.78|1527.78|5
1640145290000|2021-12-22 03:54:50|1543.53|1527.53|1543.27|1527.27|1543.78|1527.78|1543.27|1527.27|5
1640145300000|2021-12-22 03:55:00|1542.9|1526.9|1543.05|1527.05|1543.05|1527.05|1542.77|1526.77|3
1640145310000|2021-12-22 03:55:10|1542.77|1526.77|1543.27|1527.27|1543.27|1527.27|1542.77|1526.77|3
1640145320000|2021-12-22 03:55:20|1543|1527|1543|1527|1543|1527|1542.5|1526.5|3
1640145330000|2021-12-22 03:55:30|1543.18|1527.18|1543.18|1527.18|1543.18|1527.18|1542.89|1526.89|3
1640145350000|2021-12-22 03:55:50|1543.26|1527.26|1543.18|1527.18|1543.26|1527.26|1543.18|1527.18|2
1640145360000|2021-12-22 03:56:00|1543.26|1527.26|1544.14|1528.14|1544.14|1528.14|1543.26|1527.26|11
1640145370000|2021-12-22 03:56:10|1544.23|1528.23|1544.42|1528.42|1544.42|1528.42|1544.23|1528.23|2
1640145380000|2021-12-22 03:56:20|1544.46|1528.46|1544.46|1528.46|1544.46|1528.46|1544.42|1528.42|5
1640145390000|2021-12-22 03:56:30|1544.42|1528.42|1544.25|1528.25|1544.46|1528.46|1544.1|1528.1|5
1640145400000|2021-12-22 03:56:40|1544.35|1528.35|1544.4|1528.4|1544.5|1528.5|1544.35|1528.35|3
1640145410000|2021-12-22 03:56:50|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1544.45|1528.45|1
1640145420000|2021-12-22 03:57:00|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1640145440000|2021-12-22 03:57:20|1544.55|1528.55|1544.5|1528.5|1544.55|1528.55|1544.5|1528.5|4
1640145450000|2021-12-22 03:57:30|1544.26|1528.26|1544.26|1528.26|1544.26|1528.26|1544.26|1528.26|1
1640145460000|2021-12-22 03:57:40|1544.2|1528.2|1544.2|1528.2|1544.2|1528.2|1544.2|1528.2|1
1640145470000|2021-12-22 03:57:50|1544.32|1528.32|1544.79|1528.79|1545.1|1529.1|1544.25|1528.25|10
1640145480000|2021-12-22 03:58:00|1545.18|1529.18|1544.5|1528.5|1545.18|1529.18|1544.5|1528.5|6
1640145490000|2021-12-22 03:58:10|1544.7|1528.7|1544.41|1528.41|1544.7|1528.7|1544.41|1528.41|2
1640145500000|2021-12-22 03:58:20|1544.33|1528.33|1544.33|1528.33|1544.33|1528.33|1544.33|1528.33|1
1640145520000|2021-12-22 03:58:40|1544.5|1528.5|1545.49|1529.49|1545.49|1529.49|1544.5|1528.5|8
1640145530000|2021-12-22 03:58:50|1545.5|1529.5|1545.66|1529.66|1545.87|1529.87|1545.49|1529.49|6
1640145540000|2021-12-22 03:59:00|1545.87|1529.87|1546.15|1530.15|1546.25|1530.25|1545.87|1529.87|4
1640145550000|2021-12-22 03:59:10|1546.3|1530.3|1546.3|1530.3|1546.3|1530.3|1546.3|1530.3|1
1640145560000|2021-12-22 03:59:20|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1546.25|1530.25|1
1640145570000|2021-12-22 03:59:30|1546.35|1530.35|1546.35|1530.35|1546.35|1530.35|1546.35|1530.35|1
1640145580000|2021-12-22 03:59:40|1546.25|1530.25|1546.25|1530.25|1546.35|1530.35|1546.25|1530.25|3
1640145590000|2021-12-22 03:59:50|1546.35|1530.35|1546.5|1530.5|1546.5|1530.5|1546.15|1530.15|7
1640145600000|2021-12-22 04:00:00|1546.36|1530.36|1547.09|1531.09|1547.09|1531.09|1545.93|1529.93|8
1640145610000|2021-12-22 04:00:10|1547.3|1531.3|1548.18|1532.18|1548.3|1532.3|1547.09|1531.09|8
1640145620000|2021-12-22 04:00:20|1548.15|1532.15|1547.9|1531.9|1548.15|1532.15|1547.9|1531.9|4
1640145630000|2021-12-22 04:00:30|1548.25|1532.25|1548.35|1532.35|1548.35|1532.35|1548.25|1532.25|2
1640145640000|2021-12-22 04:00:40|1548.07|1532.07|1547.5|1531.5|1548.07|1532.07|1547.24|1531.24|5
1640145650000|2021-12-22 04:00:50|1547|1531|1546.6|1530.6|1547|1531|1546.6|1530.6|2
1640145660000|2021-12-22 04:01:00|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.13|1530.13|4
1640145670000|2021-12-22 04:01:10|1546.13|1530.13|1546.49|1530.49|1546.5|1530.5|1546.04|1530.04|8
1640145690000|2021-12-22 04:01:30|1546.5|1530.5|1546.49|1530.49|1546.5|1530.5|1546.49|1530.49|4
1640145700000|2021-12-22 04:01:40|1546.5|1530.5|1546.2|1530.2|1546.5|1530.5|1546.2|1530.2|2
1640145710000|2021-12-22 04:01:50|1546|1530|1546|1530|1546|1530|1546|1530|1
1640145720000|2021-12-22 04:02:00|1545.89|1529.89|1546.5|1530.5|1546.52|1530.52|1545.5|1529.5|10
1640145730000|2021-12-22 04:02:10|1546.53|1530.53|1546.27|1530.27|1546.53|1530.53|1546.14|1530.14|9
1640145740000|2021-12-22 04:02:20|1545.63|1529.63|1545.5|1529.5|1545.63|1529.63|1545.5|1529.5|3
1640145750000|2021-12-22 04:02:30|1545.45|1529.45|1545.5|1529.5|1545.6|1529.6|1545.19|1529.19|5
1640145760000|2021-12-22 04:02:40|1545.47|1529.47|1545.47|1529.47|1545.47|1529.47|1545.47|1529.47|1
1640145770000|2021-12-22 04:02:50|1545.33|1529.33|1544.5|1528.5|1545.33|1529.33|1544.5|1528.5|3
1640145780000|2021-12-22 04:03:00|1544.17|1528.17|1544.17|1528.17|1544.17|1528.17|1544.17|1528.17|1
1640145790000|2021-12-22 04:03:10|1544.36|1528.36|1544.26|1528.26|1544.36|1528.36|1544.26|1528.26|2
1640145800000|2021-12-22 04:03:20|1544.17|1528.17|1544.52|1528.52|1544.52|1528.52|1544.17|1528.17|7
1640145810000|2021-12-22 04:03:30|1544.43|1528.43|1544.43|1528.43|1544.62|1528.62|1544.43|1528.43|5
1640145830000|2021-12-22 04:03:50|1544.99|1528.99|1547.48|1531.48|1548.15|1532.15|1544.99|1528.99|15
1640145840000|2021-12-22 04:04:00|1547.69|1531.69|1548.25|1532.25|1548.25|1532.25|1547.67|1531.67|3
1640145850000|2021-12-22 04:04:10|1548.15|1532.15|1547.96|1531.96|1548.25|1532.25|1547.75|1531.75|10
1640145860000|2021-12-22 04:04:20|1548.1|1532.1|1548.1|1532.1|1548.1|1532.1|1548.1|1532.1|1
1640145870000|2021-12-22 04:04:30|1548.3|1532.3|1548.06|1532.06|1548.3|1532.3|1548.06|1532.06|4
1640145880000|2021-12-22 04:04:40|1547.66|1531.66|1548.06|1532.06|1548.06|1532.06|1547.66|1531.66|2
1640145890000|2021-12-22 04:04:50|1547.66|1531.66|1547.39|1531.39|1547.93|1531.93|1547.39|1531.39|8
1640145900000|2021-12-22 04:05:00|1547.23|1531.23|1547.28|1531.28|1547.28|1531.28|1547.22|1531.22|3
1640145910000|2021-12-22 04:05:10|1547.35|1531.35|1547.35|1531.35|1547.35|1531.35|1547.35|1531.35|1
1640145920000|2021-12-22 04:05:20|1547.28|1531.28|1547.23|1531.23|1547.28|1531.28|1547.23|1531.23|2
1640145930000|2021-12-22 04:05:30|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1547.4|1531.4|1
1640145940000|2021-12-22 04:05:40|1547.23|1531.23|1546.52|1530.52|1547.23|1531.23|1546.52|1530.52|3
1640145950000|2021-12-22 04:05:50|1546.92|1530.92|1546.53|1530.53|1546.94|1530.94|1546.53|1530.53|3
1640145960000|2021-12-22 04:06:00|1546.52|1530.52|1546.52|1530.52|1546.52|1530.52|1546.52|1530.52|1
1640145970000|2021-12-22 04:06:10|1546.53|1530.53|1546.85|1530.85|1546.85|1530.85|1546.53|1530.53|2
1640145980000|2021-12-22 04:06:20|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1640145990000|2021-12-22 04:06:30|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1
1640146000000|2021-12-22 04:06:40|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1
1640146010000|2021-12-22 04:06:50|1546.65|1530.65|1546.54|1530.54|1546.65|1530.65|1546.54|1530.54|2
1640146020000|2021-12-22 04:07:00|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1
1640146030000|2021-12-22 04:07:10|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1546.79|1530.79|1
1640146040000|2021-12-22 04:07:20|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1640146060000|2021-12-22 04:07:40|1546.8|1530.8|1547.86|1531.86|1548.2|1532.2|1546.8|1530.8|7
1640146070000|2021-12-22 04:07:50|1547.61|1531.61|1547.76|1531.76|1547.76|1531.76|1547.61|1531.61|2
1640146080000|2021-12-22 04:08:00|1548.11|1532.11|1547.96|1531.96|1548.13|1532.13|1547.96|1531.96|3
1640146090000|2021-12-22 04:08:10|1548.13|1532.13|1547.43|1531.43|1548.13|1532.13|1547.3|1531.3|6
1640146100000|2021-12-22 04:08:20|1547.38|1531.38|1547.38|1531.38|1547.38|1531.38|1547.38|1531.38|1
1640146110000|2021-12-22 04:08:30|1547.5|1531.5|1547.5|1531.5|1548.13|1532.13|1547.5|1531.5|7
1640146120000|2021-12-22 04:08:40|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1640146130000|2021-12-22 04:08:50|1547.5|1531.5|1547.42|1531.42|1547.5|1531.5|1547.42|1531.42|2
1640146140000|2021-12-22 04:09:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.42|1531.42|3
1640146180000|2021-12-22 04:09:40|1547.05|1531.05|1547.05|1531.05|1547.05|1531.05|1547.05|1531.05|1
1640146210000|2021-12-22 04:10:10|1547.5|1531.5|1547.5|1531.5|1547.79|1531.79|1547.5|1531.5|7
1640146220000|2021-12-22 04:10:20|1547.43|1531.43|1547.49|1531.49|1547.54|1531.54|1547.43|1531.43|4
1640146230000|2021-12-22 04:10:30|1547.54|1531.54|1547.35|1531.35|1547.54|1531.54|1547.29|1531.29|7
1640146240000|2021-12-22 04:10:40|1547.27|1531.27|1546.85|1530.85|1547.27|1531.27|1546.85|1530.85|2
1640146260000|2021-12-22 04:11:00|1547|1531|1547.39|1531.39|1547.4|1531.4|1546.9|1530.9|5
1640146270000|2021-12-22 04:11:10|1547.5|1531.5|1547.5|1531.5|1547.79|1531.79|1547.5|1531.5|3
1640146280000|2021-12-22 04:11:20|1547.19|1531.19|1547.19|1531.19|1547.19|1531.19|1547.19|1531.19|1
1640146290000|2021-12-22 04:11:30|1547.17|1531.17|1546.52|1530.52|1547.5|1531.5|1546.52|1530.52|5
1640146300000|2021-12-22 04:11:40|1546.33|1530.33|1546.5|1530.5|1546.5|1530.5|1546.33|1530.33|2
1640146320000|2021-12-22 04:12:00|1545.75|1529.75|1546.25|1530.25|1546.25|1530.25|1545.75|1529.75|4
1640146340000|2021-12-22 04:12:20|1546.1|1530.1|1546.5|1530.5|1546.5|1530.5|1546.1|1530.1|3
1640146350000|2021-12-22 04:12:30|1546.23|1530.23|1546.23|1530.23|1546.23|1530.23|1545.85|1529.85|3
1640146360000|2021-12-22 04:12:40|1546.26|1530.26|1546.23|1530.23|1546.26|1530.26|1545.85|1529.85|4
1640146370000|2021-12-22 04:12:50|1546.13|1530.13|1546.13|1530.13|1546.13|1530.13|1545.75|1529.75|3
1640146380000|2021-12-22 04:13:00|1546.25|1530.25|1546.13|1530.13|1546.25|1530.25|1546.13|1530.13|2
1640146390000|2021-12-22 04:13:10|1546|1530|1545.75|1529.75|1546.25|1530.25|1545.75|1529.75|4
1640146410000|2021-12-22 04:13:30|1545.61|1529.61|1545.86|1529.86|1545.86|1529.86|1545.61|1529.61|3
1640146420000|2021-12-22 04:13:40|1546.18|1530.18|1546.18|1530.18|1546.18|1530.18|1546.18|1530.18|1
1640146430000|2021-12-22 04:13:50|1546.24|1530.24|1546.11|1530.11|1546.24|1530.24|1546.11|1530.11|2
1640146440000|2021-12-22 04:14:00|1546.06|1530.06|1546.3|1530.3|1546.3|1530.3|1546.06|1530.06|2
1640146450000|2021-12-22 04:14:10|1546|1530|1545.95|1529.95|1546.4|1530.4|1545.95|1529.95|3
1640146460000|2021-12-22 04:14:20|1546.4|1530.4|1546.34|1530.34|1546.4|1530.4|1546.34|1530.34|2
1640146470000|2021-12-22 04:14:30|1546.23|1530.23|1546.58|1530.58|1546.68|1530.68|1546.23|1530.23|9
1640146480000|2021-12-22 04:14:40|1546.5|1530.5|1546.5|1530.5|1546.58|1530.58|1546.5|1530.5|3
1640146490000|2021-12-22 04:14:50|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1640146500000|2021-12-22 04:15:00|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1
1640146520000|2021-12-22 04:15:20|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1
1640146530000|2021-12-22 04:15:30|1546.6|1530.6|1546.67|1530.67|1546.67|1530.67|1546.14|1530.14|11
1640146540000|2021-12-22 04:15:40|1546.59|1530.59|1547.5|1531.5|1547.5|1531.5|1546.59|1530.59|6
1640146550000|2021-12-22 04:15:50|1547.45|1531.45|1547.5|1531.5|1547.5|1531.5|1547.45|1531.45|2
1640146570000|2021-12-22 04:16:10|1547.45|1531.45|1547.5|1531.5|1547.5|1531.5|1547.45|1531.45|2
1640146610000|2021-12-22 04:16:50|1547.52|1531.52|1547.5|1531.5|1547.52|1531.52|1547.5|1531.5|2
1640146620000|2021-12-22 04:17:00|1547.15|1531.15|1546.95|1530.95|1547.15|1531.15|1546.95|1530.95|3
1640146640000|2021-12-22 04:17:20|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1
1640146660000|2021-12-22 04:17:40|1546.74|1530.74|1546.76|1530.76|1546.76|1530.76|1546.74|1530.74|2
1640146680000|2021-12-22 04:18:00|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1
1640146690000|2021-12-22 04:18:10|1546.61|1530.61|1546.61|1530.61|1546.61|1530.61|1546.61|1530.61|1
1640146700000|2021-12-22 04:18:20|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1
1640146720000|2021-12-22 04:18:40|1546.5|1530.5|1546.5|1530.5|1546.57|1530.57|1546.5|1530.5|3
1640146740000|2021-12-22 04:19:00|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1
1640146750000|2021-12-22 04:19:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640146760000|2021-12-22 04:19:20|1546|1530|1545.6|1529.6|1546|1530|1545.6|1529.6|2
1640146770000|2021-12-22 04:19:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640146780000|2021-12-22 04:19:40|1545.45|1529.45|1544.97|1528.97|1545.45|1529.45|1544.97|1528.97|3
1640146790000|2021-12-22 04:19:50|1545.14|1529.14|1545.5|1529.5|1545.5|1529.5|1544.97|1528.97|7
1640146800000|2021-12-22 04:20:00|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1640146810000|2021-12-22 04:20:10|1545.5|1529.5|1545.4|1529.4|1545.5|1529.5|1545.4|1529.4|2
1640146820000|2021-12-22 04:20:20|1545.24|1529.24|1545.5|1529.5|1545.5|1529.5|1545.24|1529.24|2
1640146830000|2021-12-22 04:20:30|1545.35|1529.35|1545.5|1529.5|1545.5|1529.5|1545.35|1529.35|2
1640146870000|2021-12-22 04:21:10|1546.2|1530.2|1545.7|1529.7|1546.2|1530.2|1545.7|1529.7|2
1640146880000|2021-12-22 04:21:20|1545.83|1529.83|1545.7|1529.7|1545.83|1529.83|1545.7|1529.7|2
1640146890000|2021-12-22 04:21:30|1545.9|1529.9|1545.18|1529.18|1545.9|1529.9|1545.18|1529.18|5
1640146900000|2021-12-22 04:21:40|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1640146920000|2021-12-22 04:22:00|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1544.7|1528.7|1
1640146930000|2021-12-22 04:22:10|1544.85|1528.85|1544.75|1528.75|1544.85|1528.85|1544.75|1528.75|2
1640146940000|2021-12-22 04:22:20|1544.64|1528.64|1544.64|1528.64|1544.64|1528.64|1544.64|1528.64|1
1640146950000|2021-12-22 04:22:30|1544.8|1528.8|1545.59|1529.59|1545.59|1529.59|1544.8|1528.8|7
1640146960000|2021-12-22 04:22:40|1546.25|1530.25|1546.35|1530.35|1546.35|1530.35|1546.25|1530.25|2
1640146970000|2021-12-22 04:22:50|1546.5|1530.5|1546.54|1530.54|1546.54|1530.54|1546.5|1530.5|4
1640146980000|2021-12-22 04:23:00|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1546.54|1530.54|3
1640146990000|2021-12-22 04:23:10|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1
1640147010000|2021-12-22 04:23:30|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1
1640147040000|2021-12-22 04:24:00|1546.57|1530.57|1546.57|1530.57|1546.57|1530.57|1546.57|1530.57|1
1640147070000|2021-12-22 04:24:30|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1546.6|1530.6|1
1640147100000|2021-12-22 04:25:00|1546.75|1530.75|1546.7|1530.7|1546.75|1530.75|1546.57|1530.57|4
1640147110000|2021-12-22 04:25:10|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1546.9|1530.9|1
1640147120000|2021-12-22 04:25:20|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1
1640147130000|2021-12-22 04:25:30|1546.95|1530.95|1546.95|1530.95|1546.95|1530.95|1546.95|1530.95|1
1640147140000|2021-12-22 04:25:40|1546.7|1530.7|1546.69|1530.69|1546.95|1530.95|1546.69|1530.69|7
1640147150000|2021-12-22 04:25:50|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1
1640147170000|2021-12-22 04:26:10|1546.67|1530.67|1546.55|1530.55|1546.67|1530.67|1546.54|1530.54|3
1640147190000|2021-12-22 04:26:30|1546.5|1530.5|1546.52|1530.52|1546.52|1530.52|1546.5|1530.5|2
1640147220000|2021-12-22 04:27:00|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640147260000|2021-12-22 04:27:40|1546.3|1530.3|1546.42|1530.42|1546.5|1530.5|1546|1530|5
1640147270000|2021-12-22 04:27:50|1546|1530|1546|1530|1546|1530|1546|1530|1
1640147280000|2021-12-22 04:28:00|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1
1640147300000|2021-12-22 04:28:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640147350000|2021-12-22 04:29:10|1545.65|1529.65|1545.5|1529.5|1545.65|1529.65|1545.5|1529.5|2
1640147360000|2021-12-22 04:29:20|1545.52|1529.52|1545.52|1529.52|1545.52|1529.52|1545.52|1529.52|1
1640147390000|2021-12-22 04:29:50|1545.5|1529.5|1545.39|1529.39|1545.5|1529.5|1545.39|1529.39|2
1640147400000|2021-12-22 04:30:00|1545.5|1529.5|1546.14|1530.14|1546.14|1530.14|1545.37|1529.37|8
1640147430000|2021-12-22 04:30:30|1545.81|1529.81|1545.45|1529.45|1545.81|1529.81|1545.45|1529.45|4
1640147450000|2021-12-22 04:30:50|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1
1640147460000|2021-12-22 04:31:00|1545.8|1529.8|1545.81|1529.81|1545.81|1529.81|1545.65|1529.65|3
1640147480000|2021-12-22 04:31:20|1545.8|1529.8|1545.81|1529.81|1545.81|1529.81|1545.8|1529.8|2
1640147490000|2021-12-22 04:31:30|1545.95|1529.95|1546.5|1530.5|1546.51|1530.51|1545.95|1529.95|4
1640147500000|2021-12-22 04:31:40|1546.72|1530.72|1547.45|1531.45|1547.45|1531.45|1546.72|1530.72|3
1640147520000|2021-12-22 04:32:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1640147530000|2021-12-22 04:32:10|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1640147560000|2021-12-22 04:32:40|1547.5|1531.5|1547.64|1531.64|1547.64|1531.64|1547.5|1531.5|2
1640147570000|2021-12-22 04:32:50|1547.5|1531.5|1547.08|1531.08|1547.5|1531.5|1547.08|1531.08|4
1640147580000|2021-12-22 04:33:00|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1547.15|1531.15|1
1640147590000|2021-12-22 04:33:10|1547.5|1531.5|1547.77|1531.77|1547.77|1531.77|1547.5|1531.5|3
1640147610000|2021-12-22 04:33:30|1547.75|1531.75|1547.6|1531.6|1547.75|1531.75|1547.55|1531.55|3
1640147620000|2021-12-22 04:33:40|1547.65|1531.65|1547.05|1531.05|1547.65|1531.65|1547.05|1531.05|5
1640147630000|2021-12-22 04:33:50|1547.2|1531.2|1546.85|1530.85|1547.2|1531.2|1546.85|1530.85|4
1640147640000|2021-12-22 04:34:00|1546.95|1530.95|1547.46|1531.46|1547.46|1531.46|1546.95|1530.95|3
1640147650000|2021-12-22 04:34:10|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1547.27|1531.27|1
1640147670000|2021-12-22 04:34:30|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1
1640147680000|2021-12-22 04:34:40|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1546.75|1530.75|1
1640147700000|2021-12-22 04:35:00|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1
1640147710000|2021-12-22 04:35:10|1547.22|1531.22|1547.5|1531.5|1547.5|1531.5|1547.17|1531.17|7
1640147720000|2021-12-22 04:35:20|1547.48|1531.48|1547.19|1531.19|1547.48|1531.48|1547.19|1531.19|3
1640147730000|2021-12-22 04:35:30|1547.24|1531.24|1547.45|1531.45|1547.45|1531.45|1547.24|1531.24|2
1640147760000|2021-12-22 04:36:00|1546.65|1530.65|1546.64|1530.64|1546.65|1530.65|1546.64|1530.64|2
1640147790000|2021-12-22 04:36:30|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640147800000|2021-12-22 04:36:40|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1
1640147820000|2021-12-22 04:37:00|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640147830000|2021-12-22 04:37:10|1546.63|1530.63|1546.5|1530.5|1546.63|1530.63|1546.5|1530.5|4
1640147850000|2021-12-22 04:37:30|1546.45|1530.45|1546.5|1530.5|1546.83|1530.83|1546.45|1530.45|3
1640147870000|2021-12-22 04:37:50|1546.54|1530.54|1546.36|1530.36|1546.54|1530.54|1546.36|1530.36|2
1640147930000|2021-12-22 04:38:50|1546.33|1530.33|1546.5|1530.5|1546.5|1530.5|1546.33|1530.33|3
1640147980000|2021-12-22 04:39:40|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1546.59|1530.59|1
1640148000000|2021-12-22 04:40:00|1546.55|1530.55|1546.55|1530.55|1546.55|1530.55|1546.55|1530.55|1
1640148010000|2021-12-22 04:40:10|1546.59|1530.59|1546.5|1530.5|1546.59|1530.59|1546.5|1530.5|2
1640148020000|2021-12-22 04:40:20|1546.6|1530.6|1546.4|1530.4|1546.6|1530.6|1546.4|1530.4|3
1640148030000|2021-12-22 04:40:30|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640148060000|2021-12-22 04:41:00|1546.39|1530.39|1546.05|1530.05|1546.39|1530.39|1546.05|1530.05|3
1640148070000|2021-12-22 04:41:10|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1
1640148080000|2021-12-22 04:41:20|1546.36|1530.36|1546.36|1530.36|1546.36|1530.36|1546.36|1530.36|1
1640148110000|2021-12-22 04:41:50|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1
1640148130000|2021-12-22 04:42:10|1545.86|1529.86|1546.11|1530.11|1546.11|1530.11|1545.86|1529.86|2
1640148140000|2021-12-22 04:42:20|1546.08|1530.08|1545.86|1529.86|1546.08|1530.08|1545.86|1529.86|2
1640148170000|2021-12-22 04:42:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640148190000|2021-12-22 04:43:10|1545.86|1529.86|1545.5|1529.5|1545.86|1529.86|1545.5|1529.5|2
1640148200000|2021-12-22 04:43:20|1545.86|1529.86|1545.9|1529.9|1545.9|1529.9|1545.5|1529.5|4
1640148210000|2021-12-22 04:43:30|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1
1640148220000|2021-12-22 04:43:40|1546.05|1530.05|1545.86|1529.86|1546.36|1530.36|1545.86|1529.86|5
1640148230000|2021-12-22 04:43:50|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1
1640148240000|2021-12-22 04:44:00|1545.9|1529.9|1545.9|1529.9|1545.9|1529.9|1545.9|1529.9|1
1640148250000|2021-12-22 04:44:10|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1
1640148260000|2021-12-22 04:44:20|1546.36|1530.36|1546.11|1530.11|1546.36|1530.36|1546.11|1530.11|2
1640148270000|2021-12-22 04:44:30|1545.86|1529.86|1545.75|1529.75|1546|1530|1545.75|1529.75|6
1640148290000|2021-12-22 04:44:50|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1545.6|1529.6|1
1640148300000|2021-12-22 04:45:00|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1545.65|1529.65|1
1640148310000|2021-12-22 04:45:10|1545.6|1529.6|1545.1|1529.1|1545.6|1529.6|1544.75|1528.75|4
1640148320000|2021-12-22 04:45:20|1544.5|1528.5|1544.44|1528.44|1544.5|1528.5|1544.44|1528.44|2
1640148330000|2021-12-22 04:45:30|1544.05|1528.05|1544.05|1528.05|1544.05|1528.05|1543.8|1527.8|3
1640148340000|2021-12-22 04:45:40|1544.19|1528.19|1543.94|1527.94|1544.19|1528.19|1543.94|1527.94|6
1640148350000|2021-12-22 04:45:50|1544.19|1528.19|1544.44|1528.44|1544.46|1528.46|1543.8|1527.8|14
1640148360000|2021-12-22 04:46:00|1544.5|1528.5|1544.5|1528.5|1544.56|1528.56|1544.5|1528.5|3
1640148370000|2021-12-22 04:46:10|1544.56|1528.56|1545.38|1529.38|1545.38|1529.38|1544.5|1528.5|7
1640148390000|2021-12-22 04:46:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640148410000|2021-12-22 04:46:50|1545.33|1529.33|1545.33|1529.33|1545.33|1529.33|1545.33|1529.33|1
1640148420000|2021-12-22 04:47:00|1545.3|1529.3|1544.61|1528.61|1545.3|1529.3|1544.61|1528.61|5
1640148430000|2021-12-22 04:47:10|1544.98|1528.98|1544.57|1528.57|1544.98|1528.98|1544.57|1528.57|3
1640148440000|2021-12-22 04:47:20|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1640148460000|2021-12-22 04:47:40|1544.75|1528.75|1545.16|1529.16|1545.16|1529.16|1544.75|1528.75|2
1640148470000|2021-12-22 04:47:50|1545.26|1529.26|1545.5|1529.5|1545.5|1529.5|1545.26|1529.26|2
1640148480000|2021-12-22 04:48:00|1545.35|1529.35|1545.5|1529.5|1545.5|1529.5|1545.35|1529.35|2
1640148520000|2021-12-22 04:48:40|1545.42|1529.42|1544.97|1528.97|1545.42|1529.42|1544.97|1528.97|5
1640148530000|2021-12-22 04:48:50|1545.22|1529.22|1545.13|1529.13|1545.22|1529.22|1545.05|1529.05|4
1640148540000|2021-12-22 04:49:00|1545.01|1529.01|1544.96|1528.96|1545.01|1529.01|1544.96|1528.96|2
1640148550000|2021-12-22 04:49:10|1545.09|1529.09|1545.09|1529.09|1545.09|1529.09|1545.09|1529.09|1
1640148560000|2021-12-22 04:49:20|1545.21|1529.21|1545.31|1529.31|1545.31|1529.31|1545.21|1529.21|2
1640148580000|2021-12-22 04:49:40|1545.3|1529.3|1545.34|1529.34|1545.34|1529.34|1545.3|1529.3|2
1640148590000|2021-12-22 04:49:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640148600000|2021-12-22 04:50:00|1545.34|1529.34|1544.98|1528.98|1545.5|1529.5|1544.98|1528.98|8
1640148610000|2021-12-22 04:50:10|1545.18|1529.18|1545.18|1529.18|1545.18|1529.18|1545.18|1529.18|1
1640148620000|2021-12-22 04:50:20|1545.29|1529.29|1545.1|1529.1|1545.29|1529.29|1545.1|1529.1|3
1640148630000|2021-12-22 04:50:30|1545.35|1529.35|1545.5|1529.5|1545.5|1529.5|1545.2|1529.2|5
1640148640000|2021-12-22 04:50:40|1545.33|1529.33|1545.09|1529.09|1545.5|1529.5|1545.09|1529.09|5
1640148650000|2021-12-22 04:50:50|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1545.28|1529.28|3
1640148660000|2021-12-22 04:51:00|1545.09|1529.09|1545.19|1529.19|1545.19|1529.19|1545.09|1529.09|2
1640148670000|2021-12-22 04:51:10|1545.24|1529.24|1545.19|1529.19|1545.24|1529.24|1545.19|1529.19|2
1640148680000|2021-12-22 04:51:20|1545.45|1529.45|1545.19|1529.19|1545.45|1529.45|1545.19|1529.19|2
1640148700000|2021-12-22 04:51:40|1545.2|1529.2|1545.4|1529.4|1545.4|1529.4|1545.2|1529.2|2
1640148710000|2021-12-22 04:51:50|1545.2|1529.2|1545.4|1529.4|1545.4|1529.4|1545.2|1529.2|2
1640148720000|2021-12-22 04:52:00|1545.2|1529.2|1545.5|1529.5|1545.65|1529.65|1545.2|1529.2|11
1640148730000|2021-12-22 04:52:10|1545.59|1529.59|1545.59|1529.59|1545.59|1529.59|1545.59|1529.59|1
1640148760000|2021-12-22 04:52:40|1545.8|1529.8|1545.64|1529.64|1545.8|1529.8|1545.64|1529.64|2
1640148780000|2021-12-22 04:53:00|1546.1|1530.1|1545.83|1529.83|1546.1|1530.1|1545.83|1529.83|2
1640148790000|2021-12-22 04:53:10|1545.95|1529.95|1545.6|1529.6|1545.95|1529.95|1545.6|1529.6|3
1640148800000|2021-12-22 04:53:20|1545.65|1529.65|1545.55|1529.55|1545.65|1529.65|1545.55|1529.55|2
1640148830000|2021-12-22 04:53:50|1545.5|1529.5|1545.54|1529.54|1545.54|1529.54|1545.5|1529.5|2
1640148860000|2021-12-22 04:54:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640148870000|2021-12-22 04:54:30|1545.42|1529.42|1545.42|1529.42|1545.42|1529.42|1545.42|1529.42|1
1640148890000|2021-12-22 04:54:50|1545.38|1529.38|1545.22|1529.22|1545.45|1529.45|1545.22|1529.22|3
1640148900000|2021-12-22 04:55:00|1545.4|1529.4|1545.22|1529.22|1545.4|1529.4|1545.22|1529.22|2
1640148910000|2021-12-22 04:55:10|1545.45|1529.45|1545.26|1529.26|1545.45|1529.45|1545.26|1529.26|2
1640148920000|2021-12-22 04:55:20|1545.5|1529.5|1545.5|1529.5|1545.56|1529.56|1545.5|1529.5|3
1640148930000|2021-12-22 04:55:30|1545.56|1529.56|1545.56|1529.56|1545.56|1529.56|1545.56|1529.56|1
1640148960000|2021-12-22 04:56:00|1545.63|1529.63|1545.63|1529.63|1545.95|1529.95|1545.63|1529.63|3
1640148970000|2021-12-22 04:56:10|1545.85|1529.85|1545.85|1529.85|1545.85|1529.85|1545.85|1529.85|1
1640148980000|2021-12-22 04:56:20|1545.63|1529.63|1545.5|1529.5|1545.63|1529.63|1545.5|1529.5|2
1640149010000|2021-12-22 04:56:50|1545.57|1529.57|1545.57|1529.57|1545.57|1529.57|1545.57|1529.57|1
1640149050000|2021-12-22 04:57:30|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640149070000|2021-12-22 04:57:50|1545.39|1529.39|1545.39|1529.39|1545.39|1529.39|1545.39|1529.39|1
1640149080000|2021-12-22 04:58:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640149090000|2021-12-22 04:58:10|1545.45|1529.45|1545.45|1529.45|1545.46|1529.46|1545.45|1529.45|3
1640149100000|2021-12-22 04:58:20|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640149110000|2021-12-22 04:58:30|1545.58|1529.58|1545.6|1529.6|1545.6|1529.6|1545.58|1529.58|2
1640149120000|2021-12-22 04:58:40|1545.71|1529.71|1545.71|1529.71|1545.71|1529.71|1545.71|1529.71|1
1640149130000|2021-12-22 04:58:50|1545.95|1529.95|1546.21|1530.21|1546.25|1530.25|1545.95|1529.95|3
1640149140000|2021-12-22 04:59:00|1546.3|1530.3|1546.21|1530.21|1546.4|1530.4|1546.21|1530.21|3
1640149150000|2021-12-22 04:59:10|1546.4|1530.4|1546.28|1530.28|1546.4|1530.4|1546.18|1530.18|3
1640149160000|2021-12-22 04:59:20|1546.5|1530.5|1546.28|1530.28|1546.5|1530.5|1546.28|1530.28|2
1640149170000|2021-12-22 04:59:30|1546.18|1530.18|1546.18|1530.18|1546.18|1530.18|1546.18|1530.18|1
1640149180000|2021-12-22 04:59:40|1546.24|1530.24|1546.23|1530.23|1546.24|1530.24|1546.1|1530.1|3
1640149190000|2021-12-22 04:59:50|1546.08|1530.08|1546.23|1530.23|1546.23|1530.23|1546.08|1530.08|2
1640149200000|2021-12-22 05:00:00|1546.35|1530.35|1546.32|1530.32|1546.35|1530.35|1546.28|1530.28|3
1640149210000|2021-12-22 05:00:10|1546.35|1530.35|1546.32|1530.32|1546.35|1530.35|1546.32|1530.32|2
1640149220000|2021-12-22 05:00:20|1546.28|1530.28|1545.79|1529.79|1546.28|1530.28|1545.79|1529.79|2
1640149230000|2021-12-22 05:00:30|1545.69|1529.69|1545.69|1529.69|1545.69|1529.69|1545.69|1529.69|1
1640149250000|2021-12-22 05:00:50|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640149260000|2021-12-22 05:01:00|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1640149270000|2021-12-22 05:01:10|1545.39|1529.39|1545.5|1529.5|1545.5|1529.5|1545.39|1529.39|2
1640149280000|2021-12-22 05:01:20|1545.45|1529.45|1545.33|1529.33|1545.45|1529.45|1545.33|1529.33|3
1640149290000|2021-12-22 05:01:30|1545.23|1529.23|1545.23|1529.23|1545.23|1529.23|1545.23|1529.23|1
1640149300000|2021-12-22 05:01:40|1545.09|1529.09|1544.59|1528.59|1545.09|1529.09|1544.59|1528.59|2
1640149340000|2021-12-22 05:02:20|1544.96|1528.96|1544.96|1528.96|1544.96|1528.96|1544.96|1528.96|1
1640149350000|2021-12-22 05:02:30|1545.04|1529.04|1545.17|1529.17|1545.17|1529.17|1545.04|1529.04|3
1640149360000|2021-12-22 05:02:40|1545.24|1529.24|1545.17|1529.17|1545.24|1529.24|1545.17|1529.17|2
1640149370000|2021-12-22 05:02:50|1544.77|1528.77|1544.72|1528.72|1544.77|1528.77|1544.72|1528.72|2
1640149380000|2021-12-22 05:03:00|1545.06|1529.06|1545.25|1529.25|1545.25|1529.25|1544.9|1528.9|8
1640149390000|2021-12-22 05:03:10|1545.35|1529.35|1545.4|1529.4|1545.4|1529.4|1545.18|1529.18|3
1640149400000|2021-12-22 05:03:20|1545.18|1529.18|1545.38|1529.38|1545.38|1529.38|1545.18|1529.18|3
1640149410000|2021-12-22 05:03:30|1545.5|1529.5|1545.28|1529.28|1545.5|1529.5|1545.27|1529.27|6
1640149420000|2021-12-22 05:03:40|1545.39|1529.39|1545.28|1529.28|1545.39|1529.39|1545.17|1529.17|3
1640149430000|2021-12-22 05:03:50|1545.15|1529.15|1545.45|1529.45|1545.45|1529.45|1545.15|1529.15|3
1640149440000|2021-12-22 05:04:00|1545.41|1529.41|1545.93|1529.93|1545.93|1529.93|1545.41|1529.41|8
1640149450000|2021-12-22 05:04:10|1545.84|1529.84|1545.95|1529.95|1545.95|1529.95|1545.7|1529.7|4
1640149460000|2021-12-22 05:04:20|1546.2|1530.2|1546.2|1530.2|1546.45|1530.45|1546.2|1530.2|3
1640149470000|2021-12-22 05:04:30|1546.09|1530.09|1546.09|1530.09|1546.09|1530.09|1546.09|1530.09|1
1640149480000|2021-12-22 05:04:40|1545.59|1529.59|1545.5|1529.5|1545.59|1529.59|1545.5|1529.5|2
1640149490000|2021-12-22 05:04:50|1545.47|1529.47|1545.47|1529.47|1545.47|1529.47|1545.47|1529.47|1
1640149500000|2021-12-22 05:05:00|1545.41|1529.41|1545.5|1529.5|1545.5|1529.5|1545.25|1529.25|4
1640149520000|2021-12-22 05:05:20|1545.95|1529.95|1545.95|1529.95|1545.95|1529.95|1545.95|1529.95|1
1640149530000|2021-12-22 05:05:30|1546.15|1530.15|1546.15|1530.15|1546.15|1530.15|1546.15|1530.15|1
1640149540000|2021-12-22 05:05:40|1546.2|1530.2|1546.2|1530.2|1546.2|1530.2|1546.2|1530.2|1
1640149550000|2021-12-22 05:05:50|1545.73|1529.73|1545.5|1529.5|1545.73|1529.73|1545.5|1529.5|2
1640149570000|2021-12-22 05:06:10|1545.55|1529.55|1545.53|1529.53|1545.55|1529.55|1545.53|1529.53|2
1640149580000|2021-12-22 05:06:20|1545.51|1529.51|1545.24|1529.24|1545.51|1529.51|1545.24|1529.24|13
1640149590000|2021-12-22 05:06:30|1544.99|1528.99|1544.5|1528.5|1544.99|1528.99|1544.5|1528.5|3
1640149610000|2021-12-22 05:06:50|1544.44|1528.44|1544.55|1528.55|1544.55|1528.55|1544.44|1528.44|7
1640149620000|2021-12-22 05:07:00|1544.5|1528.5|1544.5|1528.5|1544.55|1528.55|1544.5|1528.5|3
1640149630000|2021-12-22 05:07:10|1544.74|1528.74|1545.11|1529.11|1545.11|1529.11|1544.5|1528.5|4
1640149640000|2021-12-22 05:07:20|1545.24|1529.24|1545.11|1529.11|1545.24|1529.24|1544.74|1528.74|3
1640149650000|2021-12-22 05:07:30|1545.45|1529.45|1545.24|1529.24|1545.45|1529.45|1545.24|1529.24|2
1640149670000|2021-12-22 05:07:50|1545.33|1529.33|1545.39|1529.39|1545.5|1529.5|1545.3|1529.3|4
1640149680000|2021-12-22 05:08:00|1545.5|1529.5|1545.38|1529.38|1545.5|1529.5|1545.38|1529.38|2
1640149690000|2021-12-22 05:08:10|1545.3|1529.3|1545.24|1529.24|1545.3|1529.3|1545.24|1529.24|2
1640149700000|2021-12-22 05:08:20|1544.7|1528.7|1544.5|1528.5|1544.7|1528.7|1544.5|1528.5|2
1640149710000|2021-12-22 05:08:30|1544.41|1528.41|1544.5|1528.5|1544.5|1528.5|1544.41|1528.41|2
1640149730000|2021-12-22 05:08:50|1544.48|1528.48|1544.5|1528.5|1544.5|1528.5|1544.48|1528.48|2
1640149740000|2021-12-22 05:09:00|1544.42|1528.42|1544.5|1528.5|1544.5|1528.5|1544.38|1528.38|4
1640149750000|2021-12-22 05:09:10|1543.85|1527.85|1543.5|1527.5|1543.85|1527.85|1543.5|1527.5|2
1640149760000|2021-12-22 05:09:20|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1640149770000|2021-12-22 05:09:30|1543.74|1527.74|1543.74|1527.74|1544|1528|1543.74|1527.74|3
1640149780000|2021-12-22 05:09:40|1543.65|1527.65|1543.75|1527.75|1543.75|1527.75|1543.65|1527.65|2
1640149790000|2021-12-22 05:09:50|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1543.65|1527.65|1
1640149800000|2021-12-22 05:10:00|1543.9|1527.9|1544.44|1528.44|1544.44|1528.44|1543.9|1527.9|3
1640149810000|2021-12-22 05:10:10|1544.39|1528.39|1544.5|1528.5|1544.5|1528.5|1544.39|1528.39|2
1640149820000|2021-12-22 05:10:20|1544.8|1528.8|1544.8|1528.8|1544.8|1528.8|1544.8|1528.8|1
1640149830000|2021-12-22 05:10:30|1544.73|1528.73|1545.28|1529.28|1545.28|1529.28|1544.73|1528.73|2
1640149840000|2021-12-22 05:10:40|1545.23|1529.23|1544.73|1528.73|1545.23|1529.23|1544.73|1528.73|5
1640149850000|2021-12-22 05:10:50|1544.6|1528.6|1544.5|1528.5|1544.6|1528.6|1544.5|1528.5|2
1640149860000|2021-12-22 05:11:00|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1544.39|1528.39|1
1640149870000|2021-12-22 05:11:10|1544.47|1528.47|1544.47|1528.47|1544.47|1528.47|1544.47|1528.47|1
1640149880000|2021-12-22 05:11:20|1544.48|1528.48|1544.48|1528.48|1544.48|1528.48|1544.48|1528.48|1
1640149890000|2021-12-22 05:11:30|1544.45|1528.45|1544.5|1528.5|1544.5|1528.5|1544.45|1528.45|2
1640149900000|2021-12-22 05:11:40|1544.47|1528.47|1544.5|1528.5|1544.5|1528.5|1544.47|1528.47|2
1640149920000|2021-12-22 05:12:00|1544.58|1528.58|1544.58|1528.58|1544.58|1528.58|1544.58|1528.58|1
1640149930000|2021-12-22 05:12:10|1544.85|1528.85|1544.47|1528.47|1544.85|1528.85|1544.47|1528.47|4
1640149940000|2021-12-22 05:12:20|1544.5|1528.5|1544.47|1528.47|1544.5|1528.5|1544.47|1528.47|2
1640149950000|2021-12-22 05:12:30|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1544.5|1528.5|1
1640149960000|2021-12-22 05:12:40|1544.47|1528.47|1544.47|1528.47|1544.47|1528.47|1544.47|1528.47|1
1640149970000|2021-12-22 05:12:50|1544.44|1528.44|1543.65|1527.65|1544.44|1528.44|1543.65|1527.65|3
1640149980000|2021-12-22 05:13:00|1543.94|1527.94|1543.8|1527.8|1543.94|1527.94|1543.7|1527.7|3
1640149990000|2021-12-22 05:13:10|1543.94|1527.94|1543.94|1527.94|1543.94|1527.94|1543.94|1527.94|1
1640150000000|2021-12-22 05:13:20|1544.31|1528.31|1544.18|1528.18|1544.32|1528.32|1543.8|1527.8|5
1640150020000|2021-12-22 05:13:40|1544.44|1528.44|1544.32|1528.32|1544.44|1528.44|1544.32|1528.32|2
1640150040000|2021-12-22 05:14:00|1544.25|1528.25|1543.75|1527.75|1544.25|1528.25|1543.75|1527.75|2
1640150050000|2021-12-22 05:14:10|1543.65|1527.65|1543.5|1527.5|1543.65|1527.65|1543.5|1527.5|2
1640150100000|2021-12-22 05:15:00|1543.44|1527.44|1543.5|1527.5|1543.5|1527.5|1543.44|1527.44|2
1640150110000|2021-12-22 05:15:10|1543.41|1527.41|1543.5|1527.5|1543.5|1527.5|1543.41|1527.41|2
1640150120000|2021-12-22 05:15:20|1543.32|1527.32|1543.32|1527.32|1543.32|1527.32|1543.32|1527.32|1
1640150130000|2021-12-22 05:15:30|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1640150140000|2021-12-22 05:15:40|1543.29|1527.29|1543.42|1527.42|1543.43|1527.43|1543.29|1527.29|4
1640150150000|2021-12-22 05:15:50|1543.41|1527.41|1543.5|1527.5|1543.5|1527.5|1543.41|1527.41|2
1640150160000|2021-12-22 05:16:00|1543.18|1527.18|1543.29|1527.29|1543.29|1527.29|1543.18|1527.18|2
1640150170000|2021-12-22 05:16:10|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1640150180000|2021-12-22 05:16:20|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.44|1527.44|3
1640150190000|2021-12-22 05:16:30|1543.4|1527.4|1543.5|1527.5|1543.5|1527.5|1543.4|1527.4|2
1640150230000|2021-12-22 05:17:10|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1640150240000|2021-12-22 05:17:20|1543.42|1527.42|1542.35|1526.35|1543.5|1527.5|1542.35|1526.35|5
1640150250000|2021-12-22 05:17:30|1541.44|1525.44|1541.5|1525.5|1541.5|1525.5|1541.44|1525.44|2
1640150260000|2021-12-22 05:17:40|1541.38|1525.38|1540.63|1524.63|1541.38|1525.38|1540.63|1524.63|5
1640150280000|2021-12-22 05:18:00|1540.54|1524.54|1540.54|1524.54|1540.65|1524.65|1540.54|1524.54|3
1640150290000|2021-12-22 05:18:10|1540.5|1524.5|1540.44|1524.44|1540.5|1524.5|1540.29|1524.29|8
1640150300000|2021-12-22 05:18:20|1540.25|1524.25|1540.25|1524.25|1540.25|1524.25|1540.25|1524.25|1
1640150320000|2021-12-22 05:18:40|1540.24|1524.24|1540.24|1524.24|1540.24|1524.24|1540.24|1524.24|1
1640150330000|2021-12-22 05:18:50|1540.15|1524.15|1541.08|1525.08|1541.08|1525.08|1540.15|1524.15|6
1640150340000|2021-12-22 05:19:00|1540.7|1524.7|1540.48|1524.48|1540.7|1524.7|1540.48|1524.48|3
1640150350000|2021-12-22 05:19:10|1540.5|1524.5|1540.23|1524.23|1540.5|1524.5|1540.16|1524.16|6
1640150360000|2021-12-22 05:19:20|1540.27|1524.27|1540.29|1524.29|1540.5|1524.5|1540.27|1524.27|3
1640150370000|2021-12-22 05:19:30|1540.25|1524.25|1539.34|1523.34|1540.25|1524.25|1539.34|1523.34|9
1640150380000|2021-12-22 05:19:40|1539.35|1523.35|1539.3|1523.3|1539.4|1523.4|1539.3|1523.3|4
1640150390000|2021-12-22 05:19:50|1539.29|1523.29|1539.37|1523.37|1539.5|1523.5|1539.29|1523.29|5
1640150400000|2021-12-22 05:20:00|1539.22|1523.22|1538.61|1522.61|1539.32|1523.32|1538.61|1522.61|6
1640150410000|2021-12-22 05:20:10|1538.5|1522.5|1537.45|1521.45|1538.5|1522.5|1537.39|1521.39|9
1640150420000|2021-12-22 05:20:20|1537.5|1521.5|1537.23|1521.23|1537.5|1521.5|1537.12|1521.12|6
1640150430000|2021-12-22 05:20:30|1537.22|1521.22|1537.42|1521.42|1537.42|1521.42|1537.12|1521.12|3
1640150440000|2021-12-22 05:20:40|1537.25|1521.25|1537.45|1521.45|1537.45|1521.45|1537.12|1521.12|3
1640150450000|2021-12-22 05:20:50|1537.12|1521.12|1537.09|1521.09|1537.12|1521.12|1537.09|1521.09|2
1640150460000|2021-12-22 05:21:00|1537.21|1521.21|1537.12|1521.12|1537.21|1521.21|1537.12|1521.12|2
1640150470000|2021-12-22 05:21:10|1537.21|1521.21|1537.87|1521.87|1538.13|1522.13|1537.21|1521.21|6
1640150480000|2021-12-22 05:21:20|1538.04|1522.04|1538.5|1522.5|1538.5|1522.5|1538.04|1522.04|5
1640150490000|2021-12-22 05:21:30|1538.44|1522.44|1538.44|1522.44|1538.44|1522.44|1538.44|1522.44|1
1640150500000|2021-12-22 05:21:40|1538.48|1522.48|1538.48|1522.48|1538.48|1522.48|1538.48|1522.48|1
1640150510000|2021-12-22 05:21:50|1538.5|1522.5|1538.47|1522.47|1538.5|1522.5|1538.47|1522.47|2
1640150520000|2021-12-22 05:22:00|1538.34|1522.34|1537.83|1521.83|1538.34|1522.34|1537.83|1521.83|4
1640150530000|2021-12-22 05:22:10|1537.63|1521.63|1537.63|1521.63|1537.63|1521.63|1537.63|1521.63|1
1640150540000|2021-12-22 05:22:20|1538.13|1522.13|1537.25|1521.25|1538.13|1522.13|1537.17|1521.17|6
1640150550000|2021-12-22 05:22:30|1536.95|1520.95|1537.45|1521.45|1537.45|1521.45|1536.79|1520.79|5
1640150560000|2021-12-22 05:22:40|1537.32|1521.32|1537.32|1521.32|1537.32|1521.32|1537.32|1521.32|1
1640150570000|2021-12-22 05:22:50|1537.36|1521.36|1537.36|1521.36|1537.36|1521.36|1537.36|1521.36|1
1640150580000|2021-12-22 05:23:00|1537.45|1521.45|1537.69|1521.69|1538|1522|1537.27|1521.27|7
1640150590000|2021-12-22 05:23:10|1538.23|1522.23|1537.57|1521.57|1538.23|1522.23|1537.57|1521.57|3
1640150600000|2021-12-22 05:23:20|1537.5|1521.5|1537.5|1521.5|1537.88|1521.88|1537.5|1521.5|3
1640150610000|2021-12-22 05:23:30|1537.88|1521.88|1537.87|1521.87|1537.88|1521.88|1537.5|1521.5|3
1640150620000|2021-12-22 05:23:40|1537.5|1521.5|1537.88|1521.88|1537.88|1521.88|1537.5|1521.5|6
1640150630000|2021-12-22 05:23:50|1537.5|1521.5|1537.95|1521.95|1537.95|1521.95|1537.5|1521.5|8
1640150640000|2021-12-22 05:24:00|1537.77|1521.77|1537.5|1521.5|1537.77|1521.77|1537.5|1521.5|4
1640150660000|2021-12-22 05:24:20|1538.18|1522.18|1537.69|1521.69|1538.3|1522.3|1537.69|1521.69|9
1640150670000|2021-12-22 05:24:30|1538.06|1522.06|1537.75|1521.75|1538.15|1522.15|1537.69|1521.69|6
1640150680000|2021-12-22 05:24:40|1538.15|1522.15|1537.75|1521.75|1538.15|1522.15|1537.75|1521.75|2
1640150690000|2021-12-22 05:24:50|1538.13|1522.13|1538|1522|1538.25|1522.25|1538|1522|3
1640150700000|2021-12-22 05:25:00|1538.13|1522.13|1538.18|1522.18|1538.18|1522.18|1538.13|1522.13|2
1640150710000|2021-12-22 05:25:10|1538.1|1522.1|1538.03|1522.03|1538.1|1522.1|1538.03|1522.03|2
1640150720000|2021-12-22 05:25:20|1538.11|1522.11|1537.74|1521.74|1538.11|1522.11|1537.74|1521.74|4
1640150730000|2021-12-22 05:25:30|1537.99|1521.99|1537.74|1521.74|1537.99|1521.99|1537.74|1521.74|4
1640150750000|2021-12-22 05:25:50|1537.79|1521.79|1537.79|1521.79|1537.79|1521.79|1537.79|1521.79|1
1640150760000|2021-12-22 05:26:00|1538.12|1522.12|1538.16|1522.16|1538.16|1522.16|1538.12|1522.12|2
1640150780000|2021-12-22 05:26:20|1538.13|1522.13|1538.13|1522.13|1538.13|1522.13|1538.13|1522.13|1
1640150790000|2021-12-22 05:26:30|1538.39|1522.39|1538.39|1522.39|1538.39|1522.39|1538.39|1522.39|1
1640150820000|2021-12-22 05:27:00|1538.3|1522.3|1538.39|1522.39|1538.39|1522.39|1538.29|1522.29|3
1640150830000|2021-12-22 05:27:10|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1640150850000|2021-12-22 05:27:30|1538.45|1522.45|1537.5|1521.5|1538.45|1522.45|1537.5|1521.5|8
1640150880000|2021-12-22 05:28:00|1537.43|1521.43|1537.5|1521.5|1537.53|1521.53|1537.38|1521.38|5
1640150890000|2021-12-22 05:28:10|1537.53|1521.53|1537.5|1521.5|1537.53|1521.53|1537.5|1521.5|2
1640150920000|2021-12-22 05:28:40|1537.44|1521.44|1537.5|1521.5|1537.5|1521.5|1537.44|1521.44|2
1640150930000|2021-12-22 05:28:50|1536.9|1520.9|1537.4|1521.4|1537.4|1521.4|1536.9|1520.9|4
1640150940000|2021-12-22 05:29:00|1537.45|1521.45|1537.5|1521.5|1537.62|1521.62|1537.45|1521.45|4
1640150950000|2021-12-22 05:29:10|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1
1640150960000|2021-12-22 05:29:20|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1640150970000|2021-12-22 05:29:30|1537.41|1521.41|1537.13|1521.13|1537.41|1521.41|1537.13|1521.13|5
1640150980000|2021-12-22 05:29:40|1537.2|1521.2|1537.35|1521.35|1537.35|1521.35|1537.2|1521.2|3
1640150990000|2021-12-22 05:29:50|1536.75|1520.75|1536.75|1520.75|1536.75|1520.75|1536.75|1520.75|1
1640151000000|2021-12-22 05:30:00|1536.63|1520.63|1536.63|1520.63|1536.75|1520.75|1536.63|1520.63|3
1640151010000|2021-12-22 05:30:10|1536.62|1520.62|1536.62|1520.62|1536.62|1520.62|1536.62|1520.62|1
1640151040000|2021-12-22 05:30:40|1537.33|1521.33|1537.24|1521.24|1537.33|1521.33|1537.21|1521.21|3
1640151050000|2021-12-22 05:30:50|1537.14|1521.14|1537.14|1521.14|1537.14|1521.14|1537.14|1521.14|1
1640151060000|2021-12-22 05:31:00|1537.3|1521.3|1537.5|1521.5|1537.5|1521.5|1537.3|1521.3|2
1640151070000|2021-12-22 05:31:10|1536.88|1520.88|1537.4|1521.4|1537.5|1521.5|1536.88|1520.88|4
1640151080000|2021-12-22 05:31:20|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1640151090000|2021-12-22 05:31:30|1537.45|1521.45|1537.28|1521.28|1537.5|1521.5|1537.28|1521.28|4
1640151100000|2021-12-22 05:31:40|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1
1640151110000|2021-12-22 05:31:50|1537.38|1521.38|1537.5|1521.5|1537.5|1521.5|1537.38|1521.38|2
1640151120000|2021-12-22 05:32:00|1537.6|1521.6|1537.64|1521.64|1537.96|1521.96|1537.59|1521.59|4
1640151130000|2021-12-22 05:32:10|1537.6|1521.6|1537.6|1521.6|1537.64|1521.64|1537.6|1521.6|3
1640151140000|2021-12-22 05:32:20|1537.7|1521.7|1537.53|1521.53|1538|1522|1537.5|1521.5|5
1640151150000|2021-12-22 05:32:30|1537.38|1521.38|1537.5|1521.5|1537.5|1521.5|1537.38|1521.38|2
1640151170000|2021-12-22 05:32:50|1537.38|1521.38|1535.61|1519.61|1537.38|1521.38|1535.61|1519.61|8
1640151180000|2021-12-22 05:33:00|1535.6|1519.6|1535.8|1519.8|1535.8|1519.8|1535.6|1519.6|2
1640151200000|2021-12-22 05:33:20|1535.85|1519.85|1536.33|1520.33|1536.53|1520.53|1535.81|1519.81|7
1640151210000|2021-12-22 05:33:30|1536.32|1520.32|1536.25|1520.25|1536.33|1520.33|1536.25|1520.25|3
1640151230000|2021-12-22 05:33:50|1536.32|1520.32|1536.63|1520.63|1536.84|1520.84|1536.32|1520.32|4
1640151240000|2021-12-22 05:34:00|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640151310000|2021-12-22 05:35:10|1536.63|1520.63|1536.58|1520.58|1537.01|1521.01|1536.58|1520.58|10
1640151320000|2021-12-22 05:35:20|1536.92|1520.92|1536.92|1520.92|1536.92|1520.92|1536.92|1520.92|1
1640151330000|2021-12-22 05:35:30|1536.99|1520.99|1536.99|1520.99|1536.99|1520.99|1536.99|1520.99|1
1640151340000|2021-12-22 05:35:40|1537.1|1521.1|1536.94|1520.94|1537.24|1521.24|1536.94|1520.94|4
1640151360000|2021-12-22 05:36:00|1536.6|1520.6|1536.6|1520.6|1536.6|1520.6|1536.6|1520.6|1
1640151380000|2021-12-22 05:36:20|1536.75|1520.75|1537.06|1521.06|1537.06|1521.06|1536.71|1520.71|4
1640151420000|2021-12-22 05:37:00|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1640151450000|2021-12-22 05:37:30|1537.65|1521.65|1538.32|1522.32|1538.32|1522.32|1537.65|1521.65|7
1640151460000|2021-12-22 05:37:40|1538.45|1522.45|1538.5|1522.5|1538.5|1522.5|1538.45|1522.45|2
1640151480000|2021-12-22 05:38:00|1538.75|1522.75|1538.75|1522.75|1538.75|1522.75|1538.75|1522.75|1
1640151490000|2021-12-22 05:38:10|1538.93|1522.93|1539.07|1523.07|1539.3|1523.3|1538.93|1522.93|6
1640151500000|2021-12-22 05:38:20|1539.05|1523.05|1539.05|1523.05|1539.05|1523.05|1539.05|1523.05|1
1640151510000|2021-12-22 05:38:30|1538.65|1522.65|1539.05|1523.05|1539.05|1523.05|1538.65|1522.65|4
1640151520000|2021-12-22 05:38:40|1538.65|1522.65|1539.16|1523.16|1539.16|1523.16|1538.65|1522.65|4
1640151530000|2021-12-22 05:38:50|1539.18|1523.18|1539.32|1523.32|1539.35|1523.35|1539.18|1523.18|3
1640151540000|2021-12-22 05:39:00|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640151550000|2021-12-22 05:39:10|1539.32|1523.32|1539.32|1523.32|1539.32|1523.32|1539.32|1523.32|1
1640151560000|2021-12-22 05:39:20|1539.44|1523.44|1538.86|1522.86|1539.44|1523.44|1538.86|1522.86|4
1640151570000|2021-12-22 05:39:30|1538.76|1522.76|1539.01|1523.01|1539.01|1523.01|1538.76|1522.76|2
1640151580000|2021-12-22 05:39:40|1538.95|1522.95|1538.88|1522.88|1538.95|1522.95|1538.85|1522.85|3
1640151600000|2021-12-22 05:40:00|1539.04|1523.04|1538.88|1522.88|1539.04|1523.04|1538.88|1522.88|2
1640151610000|2021-12-22 05:40:10|1538.89|1522.89|1538.89|1522.89|1538.89|1522.89|1538.89|1522.89|1
1640151620000|2021-12-22 05:40:20|1538.95|1522.95|1538.95|1522.95|1538.95|1522.95|1538.95|1522.95|1
1640151630000|2021-12-22 05:40:30|1539.16|1523.16|1539.16|1523.16|1539.16|1523.16|1539.16|1523.16|1
1640151640000|2021-12-22 05:40:40|1539.08|1523.08|1539.29|1523.29|1539.29|1523.29|1539.08|1523.08|2
1640151650000|2021-12-22 05:40:50|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1
1640151660000|2021-12-22 05:41:00|1539.19|1523.19|1539.19|1523.19|1539.19|1523.19|1539.19|1523.19|1
1640151680000|2021-12-22 05:41:20|1538.79|1522.79|1538.55|1522.55|1538.79|1522.79|1538.55|1522.55|3
1640151690000|2021-12-22 05:41:30|1538.5|1522.5|1538.6|1522.6|1538.7|1522.7|1538.5|1522.5|3
1640151720000|2021-12-22 05:42:00|1539.23|1523.23|1539.07|1523.07|1539.23|1523.23|1538.98|1522.98|3
1640151750000|2021-12-22 05:42:30|1538.98|1522.98|1539.05|1523.05|1539.05|1523.05|1538.98|1522.98|2
1640151760000|2021-12-22 05:42:40|1539.18|1523.18|1539.18|1523.18|1539.18|1523.18|1539.18|1523.18|1
1640151780000|2021-12-22 05:43:00|1539.25|1523.25|1539.25|1523.25|1539.25|1523.25|1539.25|1523.25|1
1640151790000|2021-12-22 05:43:10|1539.18|1523.18|1539.16|1523.16|1539.3|1523.3|1539.16|1523.16|5
1640151800000|2021-12-22 05:43:20|1539.29|1523.29|1539.56|1523.56|1539.56|1523.56|1539.27|1523.27|7
1640151810000|2021-12-22 05:43:30|1539.52|1523.52|1539.57|1523.57|1539.63|1523.63|1539.5|1523.5|5
1640151820000|2021-12-22 05:43:40|1539.63|1523.63|1539.57|1523.57|1539.63|1523.63|1539.5|1523.5|3
1640151830000|2021-12-22 05:43:50|1539.5|1523.5|1539.57|1523.57|1539.57|1523.57|1539.5|1523.5|2
1640151840000|2021-12-22 05:44:00|1539.5|1523.5|1539.92|1523.92|1540.15|1524.15|1539.5|1523.5|6
1640151860000|2021-12-22 05:44:20|1539.89|1523.89|1539.89|1523.89|1539.89|1523.89|1539.89|1523.89|1
1640151880000|2021-12-22 05:44:40|1540|1524|1540|1524|1540|1524|1540|1524|1
1640151890000|2021-12-22 05:44:50|1540.2|1524.2|1540.11|1524.11|1540.26|1524.26|1540.11|1524.11|3
1640151900000|2021-12-22 05:45:00|1540.09|1524.09|1539.48|1523.48|1540.09|1524.09|1539.48|1523.48|3
1640151910000|2021-12-22 05:45:10|1539.46|1523.46|1539.6|1523.6|1539.6|1523.6|1539.45|1523.45|5
1640151920000|2021-12-22 05:45:20|1540.04|1524.04|1539.79|1523.79|1540.1|1524.1|1539.54|1523.54|8
1640151930000|2021-12-22 05:45:30|1539.61|1523.61|1539.54|1523.54|1539.66|1523.66|1539.54|1523.54|5
1640151940000|2021-12-22 05:45:40|1539.61|1523.61|1539.37|1523.37|1539.61|1523.61|1539.37|1523.37|7
1640151950000|2021-12-22 05:45:50|1539.45|1523.45|1539.16|1523.16|1539.45|1523.45|1539.16|1523.16|4
1640151960000|2021-12-22 05:46:00|1539.25|1523.25|1539.16|1523.16|1539.25|1523.25|1539.16|1523.16|2
1640151970000|2021-12-22 05:46:10|1539.25|1523.25|1539.16|1523.16|1539.25|1523.25|1539.16|1523.16|3
1640151990000|2021-12-22 05:46:30|1538.66|1522.66|1538.66|1522.66|1538.66|1522.66|1538.66|1522.66|1
1640152000000|2021-12-22 05:46:40|1538.63|1522.63|1538.39|1522.39|1538.63|1522.63|1538.39|1522.39|3
1640152010000|2021-12-22 05:46:50|1538.15|1522.15|1537.95|1521.95|1538.27|1522.27|1537.89|1521.89|6
1640152020000|2021-12-22 05:47:00|1538.14|1522.14|1538.4|1522.4|1538.4|1522.4|1538.1|1522.1|5
1640152030000|2021-12-22 05:47:10|1538.35|1522.35|1538.35|1522.35|1538.35|1522.35|1538.35|1522.35|1
1640152040000|2021-12-22 05:47:20|1538.28|1522.28|1538.3|1522.3|1538.3|1522.3|1538.28|1522.28|2
1640152050000|2021-12-22 05:47:30|1538.4|1522.4|1539.19|1523.19|1539.19|1523.19|1538.4|1522.4|5
1640152060000|2021-12-22 05:47:40|1539.07|1523.07|1539.07|1523.07|1539.07|1523.07|1539.07|1523.07|1
1640152070000|2021-12-22 05:47:50|1539.23|1523.23|1539.28|1523.28|1539.28|1523.28|1539.07|1523.07|6
1640152080000|2021-12-22 05:48:00|1539.09|1523.09|1539.22|1523.22|1539.22|1523.22|1539.09|1523.09|4
1640152090000|2021-12-22 05:48:10|1539.09|1523.09|1538.5|1522.5|1539.09|1523.09|1538.5|1522.5|3
1640152100000|2021-12-22 05:48:20|1538.29|1522.29|1538.29|1522.29|1538.29|1522.29|1538.29|1522.29|1
1640152120000|2021-12-22 05:48:40|1538.36|1522.36|1538.36|1522.36|1538.36|1522.36|1538.36|1522.36|1
1640152130000|2021-12-22 05:48:50|1538.38|1522.38|1537.11|1521.11|1538.38|1522.38|1537.11|1521.11|8
1640152140000|2021-12-22 05:49:00|1537.18|1521.18|1536.37|1520.37|1537.18|1521.18|1536.37|1520.37|5
1640152150000|2021-12-22 05:49:10|1536.14|1520.14|1536.92|1520.92|1537.1|1521.1|1536.14|1520.14|9
1640152160000|2021-12-22 05:49:20|1536.95|1520.95|1537.25|1521.25|1537.25|1521.25|1536.95|1520.95|4
1640152170000|2021-12-22 05:49:30|1537.21|1521.21|1537.3|1521.3|1537.3|1521.3|1537.17|1521.17|4
1640152180000|2021-12-22 05:49:40|1537.2|1521.2|1537.25|1521.25|1537.25|1521.25|1537.2|1521.2|2
1640152190000|2021-12-22 05:49:50|1537.4|1521.4|1537.2|1521.2|1537.4|1521.4|1537.2|1521.2|2
1640152200000|2021-12-22 05:50:00|1537.4|1521.4|1537.27|1521.27|1537.4|1521.4|1537.2|1521.2|4
1640152220000|2021-12-22 05:50:20|1536.77|1520.77|1536.77|1520.77|1536.77|1520.77|1536.77|1520.77|1
1640152230000|2021-12-22 05:50:30|1536.7|1520.7|1535.11|1519.11|1536.8|1520.8|1535.11|1519.11|12
1640152240000|2021-12-22 05:50:40|1535.17|1519.17|1535.01|1519.01|1535.26|1519.26|1535.01|1519.01|4
1640152250000|2021-12-22 05:50:50|1534.61|1518.61|1534.48|1518.48|1534.61|1518.61|1534.48|1518.48|3
1640152260000|2021-12-22 05:51:00|1534.5|1518.5|1534.5|1518.5|1534.65|1518.65|1534.5|1518.5|3
1640152280000|2021-12-22 05:51:20|1534.79|1518.79|1534.75|1518.75|1534.79|1518.79|1534.75|1518.75|2
1640152290000|2021-12-22 05:51:30|1534.94|1518.94|1535.59|1519.59|1535.72|1519.72|1534.94|1518.94|7
1640152300000|2021-12-22 05:51:40|1535.51|1519.51|1535.7|1519.7|1535.85|1519.85|1535.51|1519.51|5
1640152320000|2021-12-22 05:52:00|1535.6|1519.6|1535.8|1519.8|1535.8|1519.8|1535.6|1519.6|2
1640152330000|2021-12-22 05:52:10|1535.65|1519.65|1536.26|1520.26|1536.26|1520.26|1535.65|1519.65|5
1640152340000|2021-12-22 05:52:20|1536.34|1520.34|1536.75|1520.75|1536.75|1520.75|1536.34|1520.34|6
1640152350000|2021-12-22 05:52:30|1536.8|1520.8|1536.75|1520.75|1536.8|1520.8|1536.75|1520.75|2
1640152360000|2021-12-22 05:52:40|1536.95|1520.95|1536.95|1520.95|1536.95|1520.95|1536.95|1520.95|1
1640152370000|2021-12-22 05:52:50|1537.45|1521.45|1537.29|1521.29|1537.5|1521.5|1537.25|1521.25|5
1640152380000|2021-12-22 05:53:00|1537.25|1521.25|1537.37|1521.37|1537.8|1521.8|1537.25|1521.25|6
1640152390000|2021-12-22 05:53:10|1537.05|1521.05|1537.05|1521.05|1537.05|1521.05|1537.05|1521.05|1
1640152400000|2021-12-22 05:53:20|1536.9|1520.9|1536.52|1520.52|1536.9|1520.9|1536.52|1520.52|3
1640152410000|2021-12-22 05:53:30|1536.75|1520.75|1536.75|1520.75|1536.75|1520.75|1536.75|1520.75|1
1640152420000|2021-12-22 05:53:40|1536.8|1520.8|1536.8|1520.8|1536.8|1520.8|1536.8|1520.8|1
1640152430000|2021-12-22 05:53:50|1536.55|1520.55|1536.5|1520.5|1536.55|1520.55|1536.5|1520.5|2
1640152440000|2021-12-22 05:54:00|1536.6|1520.6|1536.63|1520.63|1536.63|1520.63|1536.6|1520.6|2
1640152450000|2021-12-22 05:54:10|1536.6|1520.6|1536.63|1520.63|1536.65|1520.65|1536.5|1520.5|4
1640152460000|2021-12-22 05:54:20|1536.67|1520.67|1536.68|1520.68|1536.68|1520.68|1536.67|1520.67|2
1640152470000|2021-12-22 05:54:30|1536.66|1520.66|1536.66|1520.66|1536.66|1520.66|1536.66|1520.66|1
1640152480000|2021-12-22 05:54:40|1536.63|1520.63|1537.25|1521.25|1537.25|1521.25|1536.5|1520.5|5
1640152490000|2021-12-22 05:54:50|1537.4|1521.4|1536.5|1520.5|1537.4|1521.4|1536.5|1520.5|5
1640152500000|2021-12-22 05:55:00|1536.66|1520.66|1536.66|1520.66|1536.66|1520.66|1536.66|1520.66|1
1640152510000|2021-12-22 05:55:10|1536.53|1520.53|1537.45|1521.45|1537.45|1521.45|1536.5|1520.5|6
1640152520000|2021-12-22 05:55:20|1537.44|1521.44|1537.44|1521.44|1537.44|1521.44|1537.44|1521.44|1
1640152540000|2021-12-22 05:55:40|1537.32|1521.32|1537.3|1521.3|1537.32|1521.32|1537.3|1521.3|2
1640152550000|2021-12-22 05:55:50|1537.35|1521.35|1537.22|1521.22|1537.35|1521.35|1537.22|1521.22|3
1640152560000|2021-12-22 05:56:00|1536.7|1520.7|1536.7|1520.7|1536.7|1520.7|1536.7|1520.7|1
1640152570000|2021-12-22 05:56:10|1536.72|1520.72|1536.48|1520.48|1536.72|1520.72|1536.46|1520.46|3
1640152580000|2021-12-22 05:56:20|1536.46|1520.46|1536.46|1520.46|1536.46|1520.46|1536.46|1520.46|1
1640152610000|2021-12-22 05:56:50|1536.5|1520.5|1536.75|1520.75|1536.75|1520.75|1536.5|1520.5|2
1640152620000|2021-12-22 05:57:00|1536.65|1520.65|1536.65|1520.65|1536.65|1520.65|1536.65|1520.65|1
1640152630000|2021-12-22 05:57:10|1536.6|1520.6|1536.6|1520.6|1536.6|1520.6|1536.6|1520.6|1
1640152640000|2021-12-22 05:57:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640152680000|2021-12-22 05:58:00|1536.44|1520.44|1536.5|1520.5|1536.67|1520.67|1536.38|1520.38|7
1640152690000|2021-12-22 05:58:10|1536.63|1520.63|1536.63|1520.63|1536.63|1520.63|1536.63|1520.63|1
1640152700000|2021-12-22 05:58:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640152720000|2021-12-22 05:58:40|1536.7|1520.7|1536.38|1520.38|1536.7|1520.7|1536.38|1520.38|2
1640152730000|2021-12-22 05:58:50|1536.5|1520.5|1536.35|1520.35|1536.5|1520.5|1536.35|1520.35|3
1640152740000|2021-12-22 05:59:00|1536.27|1520.27|1536.38|1520.38|1536.38|1520.38|1536.27|1520.27|3
1640152760000|2021-12-22 05:59:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640152780000|2021-12-22 05:59:40|1536.53|1520.53|1536.53|1520.53|1536.53|1520.53|1536.53|1520.53|1
1640152800000|2021-12-22 06:00:00|1536.5|1520.5|1536.6|1520.6|1536.71|1520.71|1536.5|1520.5|3
1640152810000|2021-12-22 06:00:10|1536.65|1520.65|1536.6|1520.6|1536.65|1520.65|1536.6|1520.6|2
1640152870000|2021-12-22 06:01:10|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640152880000|2021-12-22 06:01:20|1536.55|1520.55|1536.68|1520.68|1536.85|1520.85|1536.55|1520.55|6
1640152890000|2021-12-22 06:01:30|1537.18|1521.18|1537.44|1521.44|1537.44|1521.44|1537.18|1521.18|2
1640152900000|2021-12-22 06:01:40|1537.28|1521.28|1537.15|1521.15|1537.45|1521.45|1537.15|1521.15|3
1640152910000|2021-12-22 06:01:50|1537.45|1521.45|1537.45|1521.45|1537.5|1521.5|1537.28|1521.28|7
1640152920000|2021-12-22 06:02:00|1537.5|1521.5|1537.55|1521.55|1537.55|1521.55|1537.45|1521.45|4
1640152950000|2021-12-22 06:02:30|1537.65|1521.65|1537.65|1521.65|1537.65|1521.65|1537.65|1521.65|1
1640152960000|2021-12-22 06:02:40|1537.64|1521.64|1537.73|1521.73|1537.8|1521.8|1537.64|1521.64|3
1640152970000|2021-12-22 06:02:50|1537.64|1521.64|1537.64|1521.64|1537.64|1521.64|1537.64|1521.64|1
1640152980000|2021-12-22 06:03:00|1537.73|1521.73|1537.86|1521.86|1538.05|1522.05|1537.73|1521.73|6
1640152990000|2021-12-22 06:03:10|1538|1522|1538|1522|1538|1522|1538|1522|1
1640153000000|2021-12-22 06:03:20|1537.91|1521.91|1537.81|1521.81|1538|1522|1537.81|1521.81|3
1640153010000|2021-12-22 06:03:30|1537.7|1521.7|1537.65|1521.65|1537.7|1521.7|1537.65|1521.65|2
1640153040000|2021-12-22 06:04:00|1537.74|1521.74|1537.79|1521.79|1538.03|1522.03|1537.74|1521.74|4
1640153050000|2021-12-22 06:04:10|1538.24|1522.24|1538.5|1522.5|1538.5|1522.5|1538.24|1522.24|2
1640153060000|2021-12-22 06:04:20|1538.41|1522.41|1538.5|1522.5|1538.5|1522.5|1538.25|1522.25|3
1640153070000|2021-12-22 06:04:30|1538.25|1522.25|1538.12|1522.12|1538.25|1522.25|1538.12|1522.12|4
1640153080000|2021-12-22 06:04:40|1537.92|1521.92|1537.79|1521.79|1537.92|1521.92|1537.79|1521.79|2
1640153090000|2021-12-22 06:04:50|1538|1522|1538|1522|1538|1522|1538|1522|1
1640153100000|2021-12-22 06:05:00|1537.79|1521.79|1537.79|1521.79|1537.79|1521.79|1537.79|1521.79|1
1640153120000|2021-12-22 06:05:20|1537.9|1521.9|1538|1522|1538|1522|1537.79|1521.79|4
1640153130000|2021-12-22 06:05:30|1537.89|1521.89|1537.84|1521.84|1537.95|1521.95|1537.84|1521.84|3
1640153140000|2021-12-22 06:05:40|1537.95|1521.95|1537.84|1521.84|1537.95|1521.95|1537.84|1521.84|2
1640153150000|2021-12-22 06:05:50|1537.75|1521.75|1537.74|1521.74|1537.75|1521.75|1537.74|1521.74|2
1640153160000|2021-12-22 06:06:00|1537.6|1521.6|1537.7|1521.7|1537.74|1521.74|1537.6|1521.6|3
1640153170000|2021-12-22 06:06:10|1537.74|1521.74|1537.74|1521.74|1537.74|1521.74|1537.7|1521.7|4
1640153180000|2021-12-22 06:06:20|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1
1640153190000|2021-12-22 06:06:30|1537.5|1521.5|1537|1521|1537.5|1521.5|1537|1521|4
1640153200000|2021-12-22 06:06:40|1536.85|1520.85|1537|1521|1537|1521|1536.85|1520.85|2
1640153240000|2021-12-22 06:07:20|1536.35|1520.35|1536.35|1520.35|1536.35|1520.35|1536.35|1520.35|1
1640153250000|2021-12-22 06:07:30|1536.19|1520.19|1536.25|1520.25|1536.25|1520.25|1535.75|1519.75|6
1640153260000|2021-12-22 06:07:40|1536.2|1520.2|1536.3|1520.3|1536.3|1520.3|1536.19|1520.19|4
1640153270000|2021-12-22 06:07:50|1536.5|1520.5|1536.5|1520.5|1536.6|1520.6|1536.49|1520.49|5
1640153280000|2021-12-22 06:08:00|1536.68|1520.68|1538.26|1522.26|1538.26|1522.26|1536.68|1520.68|7
1640153290000|2021-12-22 06:08:10|1538.23|1522.23|1538.65|1522.65|1538.65|1522.65|1538.23|1522.23|5
1640153300000|2021-12-22 06:08:20|1538.5|1522.5|1538.71|1522.71|1538.87|1522.87|1538.5|1522.5|6
1640153310000|2021-12-22 06:08:30|1538.66|1522.66|1538.6|1522.6|1538.66|1522.66|1538.46|1522.46|4
1640153320000|2021-12-22 06:08:40|1538.45|1522.45|1538.46|1522.46|1538.58|1522.58|1538.45|1522.45|4
1640153330000|2021-12-22 06:08:50|1538.37|1522.37|1538.25|1522.25|1538.37|1522.37|1538.25|1522.25|5
1640153340000|2021-12-22 06:09:00|1537.85|1521.85|1537.7|1521.7|1537.85|1521.85|1537.7|1521.7|2
1640153350000|2021-12-22 06:09:10|1538|1522|1538|1522|1538|1522|1538|1522|1
1640153360000|2021-12-22 06:09:20|1537.88|1521.88|1538.25|1522.25|1538.25|1522.25|1537.88|1521.88|3
1640153380000|2021-12-22 06:09:40|1538.11|1522.11|1538.25|1522.25|1538.36|1522.36|1538.11|1522.11|3
1640153390000|2021-12-22 06:09:50|1537.83|1521.83|1537.83|1521.83|1537.83|1521.83|1537.83|1521.83|1
1640153400000|2021-12-22 06:10:00|1538|1522|1538.29|1522.29|1538.5|1522.5|1538|1522|4
1640153410000|2021-12-22 06:10:10|1538.41|1522.41|1538.62|1522.62|1538.96|1522.96|1538.41|1522.41|8
1640153420000|2021-12-22 06:10:20|1538.5|1522.5|1538.62|1522.62|1538.82|1522.82|1538.5|1522.5|5
1640153430000|2021-12-22 06:10:30|1538.82|1522.82|1538.4|1522.4|1538.82|1522.82|1538.4|1522.4|5
1640153440000|2021-12-22 06:10:40|1538.24|1522.24|1538.24|1522.24|1538.24|1522.24|1538.24|1522.24|1
1640153450000|2021-12-22 06:10:50|1538.2|1522.2|1538.24|1522.24|1538.37|1522.37|1538.2|1522.2|3
1640153460000|2021-12-22 06:11:00|1538.56|1522.56|1538.98|1522.98|1538.98|1522.98|1538.24|1522.24|8
1640153480000|2021-12-22 06:11:20|1538.99|1522.99|1538.99|1522.99|1538.99|1522.99|1538.99|1522.99|1
1640153490000|2021-12-22 06:11:30|1539.17|1523.17|1539.52|1523.52|1540.19|1524.19|1539.17|1523.17|12
1640153500000|2021-12-22 06:11:40|1538.73|1522.73|1538.13|1522.13|1538.73|1522.73|1538.13|1522.13|8
1640153510000|2021-12-22 06:11:50|1537.75|1521.75|1537.75|1521.75|1537.75|1521.75|1537.75|1521.75|1
1640153520000|2021-12-22 06:12:00|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1537.6|1521.6|1
1640153540000|2021-12-22 06:12:20|1538.1|1522.1|1537.6|1521.6|1538.1|1522.1|1537.6|1521.6|2
1640153560000|2021-12-22 06:12:40|1537.7|1521.7|1537.7|1521.7|1537.7|1521.7|1537.7|1521.7|1
1640153570000|2021-12-22 06:12:50|1537.95|1521.95|1537.7|1521.7|1537.95|1521.95|1537.7|1521.7|2
1640153580000|2021-12-22 06:13:00|1537.4|1521.4|1537.42|1521.42|1537.5|1521.5|1537.4|1521.4|4
1640153600000|2021-12-22 06:13:20|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1640153630000|2021-12-22 06:13:50|1537.24|1521.24|1537.24|1521.24|1537.45|1521.45|1537.24|1521.24|3
1640153680000|2021-12-22 06:14:40|1537.5|1521.5|1537.57|1521.57|1537.57|1521.57|1537.45|1521.45|3
1640153700000|2021-12-22 06:15:00|1537.75|1521.75|1538.5|1522.5|1538.5|1522.5|1537.75|1521.75|5
1640153710000|2021-12-22 06:15:10|1538.44|1522.44|1539.51|1523.51|1539.51|1523.51|1538.44|1522.44|10
1640153720000|2021-12-22 06:15:20|1539.37|1523.37|1539.5|1523.5|1539.52|1523.52|1539.37|1523.37|4
1640153730000|2021-12-22 06:15:30|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1
1640153750000|2021-12-22 06:15:50|1539.54|1523.54|1539.45|1523.45|1539.54|1523.54|1539.45|1523.45|3
1640153760000|2021-12-22 06:16:00|1539.5|1523.5|1539.55|1523.55|1539.55|1523.55|1539.5|1523.5|2
1640153780000|2021-12-22 06:16:20|1539.66|1523.66|1539.66|1523.66|1539.66|1523.66|1539.65|1523.65|3
1640153800000|2021-12-22 06:16:40|1539.7|1523.7|1539.66|1523.66|1539.7|1523.7|1539.66|1523.66|3
1640153810000|2021-12-22 06:16:50|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1539.75|1523.75|1
1640153820000|2021-12-22 06:17:00|1539.8|1523.8|1539.8|1523.8|1539.8|1523.8|1539.8|1523.8|1
1640153830000|2021-12-22 06:17:10|1539.66|1523.66|1539.5|1523.5|1539.66|1523.66|1539.5|1523.5|4
1640153880000|2021-12-22 06:18:00|1539.88|1523.88|1539.88|1523.88|1539.88|1523.88|1539.88|1523.88|1
1640153890000|2021-12-22 06:18:10|1539.87|1523.87|1540.38|1524.38|1540.38|1524.38|1539.87|1523.87|2
1640153900000|2021-12-22 06:18:20|1540.28|1524.28|1540.5|1524.5|1540.5|1524.5|1540.2|1524.2|4
1640153940000|2021-12-22 06:19:00|1540.48|1524.48|1540.48|1524.48|1540.48|1524.48|1540.48|1524.48|1
1640153950000|2021-12-22 06:19:10|1540.6|1524.6|1540.5|1524.5|1540.82|1524.82|1540.5|1524.5|3
1640153960000|2021-12-22 06:19:20|1541|1525|1541|1525|1541|1525|1541|1525|1
1640153980000|2021-12-22 06:19:40|1540.5|1524.5|1540.32|1524.32|1540.5|1524.5|1540.32|1524.32|2
1640153990000|2021-12-22 06:19:50|1540.42|1524.42|1539.6|1523.6|1540.42|1524.42|1539.6|1523.6|5
1640154050000|2021-12-22 06:20:50|1539.55|1523.55|1539.13|1523.13|1539.55|1523.55|1539|1523|7
1640154060000|2021-12-22 06:21:00|1538.56|1522.56|1538.56|1522.56|1538.56|1522.56|1538.56|1522.56|1
1640154070000|2021-12-22 06:21:10|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1640154100000|2021-12-22 06:21:40|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1538.45|1522.45|1
1640154110000|2021-12-22 06:21:50|1538.74|1522.74|1538.61|1522.61|1538.74|1522.74|1538.56|1522.56|3
1640154120000|2021-12-22 06:22:00|1538.5|1522.5|1538.56|1522.56|1538.56|1522.56|1538.5|1522.5|2
1640154130000|2021-12-22 06:22:10|1538.53|1522.53|1538.55|1522.55|1538.55|1522.55|1538.53|1522.53|2
1640154140000|2021-12-22 06:22:20|1538.75|1522.75|1538.75|1522.75|1538.75|1522.75|1538.75|1522.75|1
1640154150000|2021-12-22 06:22:30|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1
1640154180000|2021-12-22 06:23:00|1538.7|1522.7|1538.46|1522.46|1538.7|1522.7|1538.46|1522.46|2
1640154190000|2021-12-22 06:23:10|1538.5|1522.5|1538.46|1522.46|1538.5|1522.5|1538.46|1522.46|3
1640154220000|2021-12-22 06:23:40|1538.45|1522.45|1538.4|1522.4|1538.46|1522.46|1538.4|1522.4|3
1640154230000|2021-12-22 06:23:50|1538.46|1522.46|1538.46|1522.46|1538.46|1522.46|1538.46|1522.46|1
1640154240000|2021-12-22 06:24:00|1538.72|1522.72|1538.45|1522.45|1538.72|1522.72|1538.45|1522.45|2
1640154250000|2021-12-22 06:24:10|1538.72|1522.72|1538.72|1522.72|1538.72|1522.72|1538.72|1522.72|1
1640154260000|2021-12-22 06:24:20|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1640154270000|2021-12-22 06:24:30|1538.15|1522.15|1537.7|1521.7|1538.15|1522.15|1537.7|1521.7|2
1640154280000|2021-12-22 06:24:40|1538.22|1522.22|1537.7|1521.7|1538.22|1522.22|1537.7|1521.7|2
1640154290000|2021-12-22 06:24:50|1537.75|1521.75|1537.72|1521.72|1538.12|1522.12|1537.72|1521.72|4
1640154300000|2021-12-22 06:25:00|1538|1522|1537.89|1521.89|1538|1522|1537.72|1521.72|5
1640154320000|2021-12-22 06:25:20|1538.16|1522.16|1538.16|1522.16|1538.16|1522.16|1538.16|1522.16|1
1640154330000|2021-12-22 06:25:30|1537.85|1521.85|1538.05|1522.05|1538.05|1522.05|1537.82|1521.82|3
1640154340000|2021-12-22 06:25:40|1537.85|1521.85|1538.2|1522.2|1538.2|1522.2|1537.85|1521.85|2
1640154360000|2021-12-22 06:26:00|1538.32|1522.32|1538.2|1522.2|1538.32|1522.32|1538.2|1522.2|2
1640154380000|2021-12-22 06:26:20|1538.15|1522.15|1538.15|1522.15|1538.15|1522.15|1538.15|1522.15|1
1640154400000|2021-12-22 06:26:40|1537.75|1521.75|1538.5|1522.5|1538.62|1522.62|1537.75|1521.75|8
1640154410000|2021-12-22 06:26:50|1538.61|1522.61|1538.95|1522.95|1538.95|1522.95|1538.61|1522.61|2
1640154430000|2021-12-22 06:27:10|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1
1640154440000|2021-12-22 06:27:20|1538.95|1522.95|1538.95|1522.95|1538.95|1522.95|1538.95|1522.95|1
1640154470000|2021-12-22 06:27:50|1538.53|1522.53|1538.53|1522.53|1538.53|1522.53|1538.53|1522.53|1
1640154480000|2021-12-22 06:28:00|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1640154520000|2021-12-22 06:28:40|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1
1640154530000|2021-12-22 06:28:50|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1640154550000|2021-12-22 06:29:10|1538.46|1522.46|1538.46|1522.46|1538.46|1522.46|1538.46|1522.46|1
1640154560000|2021-12-22 06:29:20|1538.22|1522.22|1538.22|1522.22|1538.22|1522.22|1538.22|1522.22|1
1640154570000|2021-12-22 06:29:30|1537.89|1521.89|1538.43|1522.43|1538.43|1522.43|1537.89|1521.89|2
1640154580000|2021-12-22 06:29:40|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1538.5|1522.5|1
1640154600000|2021-12-22 06:30:00|1538.55|1522.55|1538.55|1522.55|1538.55|1522.55|1538.55|1522.55|1
1640154630000|2021-12-22 06:30:30|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1
1640154660000|2021-12-22 06:31:00|1538.7|1522.7|1538.73|1522.73|1538.73|1522.73|1538.7|1522.7|2
1640154670000|2021-12-22 06:31:10|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1
1640154680000|2021-12-22 06:31:20|1538.71|1522.71|1538.71|1522.71|1538.71|1522.71|1538.71|1522.71|1
1640154690000|2021-12-22 06:31:30|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1
1640154710000|2021-12-22 06:31:50|1538.59|1522.59|1539.65|1523.65|1539.66|1523.66|1538.59|1522.59|7
1640154720000|2021-12-22 06:32:00|1539.75|1523.75|1540.09|1524.09|1540.09|1524.09|1539.75|1523.75|3
1640154740000|2021-12-22 06:32:20|1540.05|1524.05|1539.84|1523.84|1540.34|1524.34|1539.84|1523.84|5
1640154750000|2021-12-22 06:32:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640154780000|2021-12-22 06:33:00|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1
1640154790000|2021-12-22 06:33:10|1539.5|1523.5|1539.5|1523.5|1540|1524|1539.5|1523.5|3
1640154800000|2021-12-22 06:33:20|1539.75|1523.75|1539.5|1523.5|1539.75|1523.75|1539.5|1523.5|4
1640154820000|2021-12-22 06:33:40|1539.42|1523.42|1539.38|1523.38|1539.42|1523.42|1539|1523|4
1640154830000|2021-12-22 06:33:50|1539|1523|1539.38|1523.38|1539.38|1523.38|1539|1523|4
1640154840000|2021-12-22 06:34:00|1539|1523|1539|1523|1539|1523|1539|1523|1
1640154870000|2021-12-22 06:34:30|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1538.6|1522.6|1
1640154880000|2021-12-22 06:34:40|1539|1523|1539.5|1523.5|1539.5|1523.5|1539|1523|2
1640154890000|2021-12-22 06:34:50|1539.56|1523.56|1539.5|1523.5|1539.56|1523.56|1539.5|1523.5|4
1640154900000|2021-12-22 06:35:00|1539.69|1523.69|1540.51|1524.51|1540.51|1524.51|1539.5|1523.5|6
1640154910000|2021-12-22 06:35:10|1540.4|1524.4|1539.85|1523.85|1540.5|1524.5|1539.85|1523.85|5
1640154920000|2021-12-22 06:35:20|1539.92|1523.92|1539.73|1523.73|1539.92|1523.92|1539.73|1523.73|3
1640154930000|2021-12-22 06:35:30|1539.75|1523.75|1539.64|1523.64|1539.75|1523.75|1539.64|1523.64|4
1640154950000|2021-12-22 06:35:50|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1
1640154960000|2021-12-22 06:36:00|1539.64|1523.64|1539.64|1523.64|1539.64|1523.64|1539.64|1523.64|1
1640154980000|2021-12-22 06:36:20|1539.95|1523.95|1539.64|1523.64|1539.95|1523.95|1539.64|1523.64|2
1640154990000|2021-12-22 06:36:30|1539.5|1523.5|1539.37|1523.37|1539.5|1523.5|1539.37|1523.37|2
1640155000000|2021-12-22 06:36:40|1539.53|1523.53|1539.2|1523.2|1539.53|1523.53|1539.2|1523.2|6
1640155010000|2021-12-22 06:36:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640155020000|2021-12-22 06:37:00|1539.44|1523.44|1539.5|1523.5|1539.5|1523.5|1539.44|1523.44|2
1640155030000|2021-12-22 06:37:10|1539.2|1523.2|1539.2|1523.2|1539.2|1523.2|1539.2|1523.2|1
1640155060000|2021-12-22 06:37:40|1539.32|1523.32|1539.5|1523.5|1539.5|1523.5|1539.2|1523.2|3
1640155080000|2021-12-22 06:38:00|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1539.35|1523.35|1
1640155120000|2021-12-22 06:38:40|1539.47|1523.47|1539.5|1523.5|1539.62|1523.62|1539.2|1523.2|7
1640155130000|2021-12-22 06:38:50|1539.44|1523.44|1539.45|1523.45|1539.45|1523.45|1539.35|1523.35|4
1640155150000|2021-12-22 06:39:10|1539.2|1523.2|1539.32|1523.32|1539.32|1523.32|1539.2|1523.2|2
1640155160000|2021-12-22 06:39:20|1539.2|1523.2|1538.88|1522.88|1539.2|1523.2|1538.88|1522.88|5
1640155170000|2021-12-22 06:39:30|1538.94|1522.94|1538.94|1522.94|1538.94|1522.94|1538.94|1522.94|1
1640155200000|2021-12-22 06:40:00|1539.2|1523.2|1539.2|1523.2|1539.2|1523.2|1539.2|1523.2|1
1640155240000|2021-12-22 06:40:40|1539.3|1523.3|1539.04|1523.04|1539.3|1523.3|1539.04|1523.04|3
1640155250000|2021-12-22 06:40:50|1538.75|1522.75|1538.88|1522.88|1539.1|1523.1|1538.6|1522.6|5
1640155260000|2021-12-22 06:41:00|1538.6|1522.6|1539.4|1523.4|1539.4|1523.4|1538.6|1522.6|9
1640155270000|2021-12-22 06:41:10|1539.33|1523.33|1539.43|1523.43|1539.43|1523.43|1539.02|1523.02|8
1640155280000|2021-12-22 06:41:20|1539.42|1523.42|1539.83|1523.83|1539.83|1523.83|1539.42|1523.42|10
1640155290000|2021-12-22 06:41:30|1539.53|1523.53|1539.47|1523.47|1539.83|1523.83|1538.85|1522.85|9
1640155300000|2021-12-22 06:41:40|1539.72|1523.72|1540|1524|1540.1|1524.1|1539.5|1523.5|6
1640155310000|2021-12-22 06:41:50|1539.74|1523.74|1539.74|1523.74|1539.74|1523.74|1539.74|1523.74|1
1640155320000|2021-12-22 06:42:00|1539.71|1523.71|1539.67|1523.67|1539.71|1523.71|1539.65|1523.65|3
1640155330000|2021-12-22 06:42:10|1539.7|1523.7|1539.7|1523.7|1540.16|1524.16|1539.7|1523.7|5
1640155340000|2021-12-22 06:42:20|1540.2|1524.2|1540.39|1524.39|1540.39|1524.39|1540.2|1524.2|2
1640155350000|2021-12-22 06:42:30|1540.55|1524.55|1540.49|1524.49|1540.62|1524.62|1540.44|1524.44|7
1640155360000|2021-12-22 06:42:40|1540.45|1524.45|1540.41|1524.41|1540.45|1524.45|1540.4|1524.4|3
1640155370000|2021-12-22 06:42:50|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1640155390000|2021-12-22 06:43:10|1540.33|1524.33|1540.31|1524.31|1540.33|1524.33|1540.31|1524.31|2
1640155400000|2021-12-22 06:43:20|1540.5|1524.5|1540.4|1524.4|1540.5|1524.5|1540.4|1524.4|2
1640155410000|2021-12-22 06:43:30|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1640155420000|2021-12-22 06:43:40|1540.36|1524.36|1540.36|1524.36|1540.36|1524.36|1540.28|1524.28|3
1640155430000|2021-12-22 06:43:50|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1640155440000|2021-12-22 06:44:00|1540.46|1524.46|1540.5|1524.5|1540.5|1524.5|1540.34|1524.34|4
1640155450000|2021-12-22 06:44:10|1540.31|1524.31|1540.31|1524.31|1540.31|1524.31|1540.31|1524.31|1
1640155460000|2021-12-22 06:44:20|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1540.45|1524.45|1
1640155470000|2021-12-22 06:44:30|1540|1524|1539.95|1523.95|1540|1524|1539.95|1523.95|2
1640155490000|2021-12-22 06:44:50|1539.86|1523.86|1539.86|1523.86|1539.86|1523.86|1539.86|1523.86|1
1640155500000|2021-12-22 06:45:00|1539.96|1523.96|1539.96|1523.96|1539.96|1523.96|1539.96|1523.96|1
1640155520000|2021-12-22 06:45:20|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1540.05|1524.05|1
1640155560000|2021-12-22 06:46:00|1539.96|1523.96|1539.71|1523.71|1539.96|1523.96|1539.71|1523.71|5
1640155570000|2021-12-22 06:46:10|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1640155590000|2021-12-22 06:46:30|1539.71|1523.71|1539.71|1523.71|1539.71|1523.71|1539.71|1523.71|1
1640155600000|2021-12-22 06:46:40|1539.65|1523.65|1539.36|1523.36|1539.65|1523.65|1539.36|1523.36|5
1640155610000|2021-12-22 06:46:50|1539.22|1523.22|1539.22|1523.22|1539.22|1523.22|1538.8|1522.8|3
1640155620000|2021-12-22 06:47:00|1538.8|1522.8|1539.27|1523.27|1539.27|1523.27|1538.8|1522.8|3
1640155630000|2021-12-22 06:47:10|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1
1640155640000|2021-12-22 06:47:20|1539.27|1523.27|1539.5|1523.5|1539.5|1523.5|1539.27|1523.27|3
1640155650000|2021-12-22 06:47:30|1539.53|1523.53|1539.53|1523.53|1539.53|1523.53|1539.53|1523.53|1
1640155670000|2021-12-22 06:47:50|1539.65|1523.65|1539.65|1523.65|1539.65|1523.65|1539.65|1523.65|1
1640155710000|2021-12-22 06:48:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640155750000|2021-12-22 06:49:10|1539.47|1523.47|1539.47|1523.47|1539.47|1523.47|1539.47|1523.47|1
1640155770000|2021-12-22 06:49:30|1539.5|1523.5|1539.47|1523.47|1539.5|1523.5|1539.47|1523.47|4
1640155790000|2021-12-22 06:49:50|1539.33|1523.33|1539.33|1523.33|1539.45|1523.45|1539.33|1523.33|3
1640155800000|2021-12-22 06:50:00|1539.25|1523.25|1539.25|1523.25|1539.25|1523.25|1539.25|1523.25|1
1640155810000|2021-12-22 06:50:10|1539.33|1523.33|1539.33|1523.33|1539.33|1523.33|1539.33|1523.33|1
1640155830000|2021-12-22 06:50:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640155840000|2021-12-22 06:50:40|1539.53|1523.53|1539.63|1523.63|1539.63|1523.63|1539.45|1523.45|5
1640155860000|2021-12-22 06:51:00|1539.7|1523.7|1539.63|1523.63|1539.7|1523.7|1539.63|1523.63|2
1640155870000|2021-12-22 06:51:10|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1
1640155880000|2021-12-22 06:51:20|1539.7|1523.7|1539.76|1523.76|1539.76|1523.76|1539.6|1523.6|3
1640155890000|2021-12-22 06:51:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640155900000|2021-12-22 06:51:40|1539.47|1523.47|1539.5|1523.5|1539.5|1523.5|1539.47|1523.47|2
1640155960000|2021-12-22 06:52:40|1539.27|1523.27|1539.27|1523.27|1539.27|1523.27|1539.27|1523.27|1
1640155970000|2021-12-22 06:52:50|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1539.45|1523.45|1
1640155980000|2021-12-22 06:53:00|1539.39|1523.39|1539.27|1523.27|1539.39|1523.39|1539.27|1523.27|2
1640155990000|2021-12-22 06:53:10|1539.17|1523.17|1539.17|1523.17|1539.17|1523.17|1539.17|1523.17|1
1640156000000|2021-12-22 06:53:20|1539.27|1523.27|1539.27|1523.27|1539.27|1523.27|1539.27|1523.27|1
1640156010000|2021-12-22 06:53:30|1539.18|1523.18|1539.18|1523.18|1539.18|1523.18|1539.18|1523.18|1
1640156020000|2021-12-22 06:53:40|1539.3|1523.3|1539.3|1523.3|1539.3|1523.3|1539.3|1523.3|1
1640156030000|2021-12-22 06:53:50|1539.17|1523.17|1539.17|1523.17|1539.17|1523.17|1539.17|1523.17|1
1640156040000|2021-12-22 06:54:00|1539.04|1523.04|1539.05|1523.05|1539.05|1523.05|1539.04|1523.04|2
1640156060000|2021-12-22 06:54:20|1539.22|1523.22|1539.56|1523.56|1539.56|1523.56|1538.77|1522.77|8
1640156070000|2021-12-22 06:54:30|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640156110000|2021-12-22 06:55:10|1539.65|1523.65|1539.42|1523.42|1539.65|1523.65|1539.42|1523.42|3
1640156120000|2021-12-22 06:55:20|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1539.6|1523.6|1
1640156150000|2021-12-22 06:55:50|1539.42|1523.42|1539.28|1523.28|1539.42|1523.42|1539.28|1523.28|2
1640156160000|2021-12-22 06:56:00|1539.02|1523.02|1539.24|1523.24|1539.24|1523.24|1538.7|1522.7|4
1640156170000|2021-12-22 06:56:10|1539.28|1523.28|1539.2|1523.2|1539.28|1523.28|1538.7|1522.7|7
1640156180000|2021-12-22 06:56:20|1539.27|1523.27|1538.71|1522.71|1539.27|1523.27|1538.71|1522.71|8
1640156190000|2021-12-22 06:56:30|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1
1640156210000|2021-12-22 06:56:50|1538.71|1522.71|1538.37|1522.37|1538.71|1522.71|1538.37|1522.37|6
1640156240000|2021-12-22 06:57:20|1538.5|1522.5|1538.48|1522.48|1538.5|1522.5|1538.48|1522.48|2
1640156250000|2021-12-22 06:57:30|1538.55|1522.55|1538.55|1522.55|1538.55|1522.55|1538.55|1522.55|1
1640156270000|2021-12-22 06:57:50|1538.65|1522.65|1538.9|1522.9|1538.94|1522.94|1538.65|1522.65|3
1640156290000|2021-12-22 06:58:10|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1538.65|1522.65|1
1640156300000|2021-12-22 06:58:20|1538.9|1522.9|1538.65|1522.65|1538.9|1522.9|1538.65|1522.65|4
1640156310000|2021-12-22 06:58:30|1538.9|1522.9|1538.65|1522.65|1538.9|1522.9|1538.65|1522.65|2
1640156330000|2021-12-22 06:58:50|1538.9|1522.9|1538.65|1522.65|1538.9|1522.9|1538.65|1522.65|2
1640156340000|2021-12-22 06:59:00|1538.51|1522.51|1538.51|1522.51|1538.51|1522.51|1538.51|1522.51|1
1640156400000|2021-12-22 07:00:00|1538.6|1522.6|1539|1523|1539|1523|1538.6|1522.6|3
1640156410000|2021-12-22 07:00:10|1539.25|1523.25|1539.18|1523.18|1539.25|1523.25|1538.78|1522.78|4
1640156440000|2021-12-22 07:00:40|1539.4|1523.4|1539|1523|1539.4|1523.4|1539|1523|2
1640156450000|2021-12-22 07:00:50|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1539|1523|3
1640156460000|2021-12-22 07:01:00|1539.21|1523.21|1539.3|1523.3|1539.3|1523.3|1539.21|1523.21|2
1640156470000|2021-12-22 07:01:10|1539.21|1523.21|1539.18|1523.18|1539.21|1523.21|1539.18|1523.18|4
1640156490000|2021-12-22 07:01:30|1539.28|1523.28|1539.06|1523.06|1539.3|1523.3|1539.06|1523.06|4
1640156500000|2021-12-22 07:01:40|1538.66|1522.66|1538.66|1522.66|1538.66|1522.66|1538.66|1522.66|1
1640156510000|2021-12-22 07:01:50|1539.06|1523.06|1539.5|1523.5|1539.52|1523.52|1538.66|1522.66|8
1640156520000|2021-12-22 07:02:00|1539.82|1523.82|1539.62|1523.62|1539.82|1523.82|1539.62|1523.62|2
1640156530000|2021-12-22 07:02:10|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640156540000|2021-12-22 07:02:20|1539.13|1523.13|1539.2|1523.2|1539.2|1523.2|1539.13|1523.13|2
1640156550000|2021-12-22 07:02:30|1539.13|1523.13|1539.13|1523.13|1539.13|1523.13|1539.13|1523.13|1
1640156570000|2021-12-22 07:02:50|1539.04|1523.04|1539.33|1523.33|1539.33|1523.33|1539.04|1523.04|4
1640156610000|2021-12-22 07:03:30|1539.45|1523.45|1539.5|1523.5|1539.5|1523.5|1539.45|1523.45|2
1640156710000|2021-12-22 07:05:10|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1
1640156720000|2021-12-22 07:05:20|1539.76|1523.76|1539.76|1523.76|1539.76|1523.76|1539.76|1523.76|1
1640156760000|2021-12-22 07:06:00|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1
1640156800000|2021-12-22 07:06:40|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1640156830000|2021-12-22 07:07:10|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1539.55|1523.55|1
1640156850000|2021-12-22 07:07:30|1539.5|1523.5|1539.41|1523.41|1539.5|1523.5|1539.41|1523.41|2
1640156860000|2021-12-22 07:07:40|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640156870000|2021-12-22 07:07:50|1539.29|1523.29|1539.38|1523.38|1539.41|1523.41|1539.29|1523.29|4
1640156880000|2021-12-22 07:08:00|1539.5|1523.5|1539.38|1523.38|1539.5|1523.5|1539.38|1523.38|2
1640156890000|2021-12-22 07:08:10|1539.29|1523.29|1539.41|1523.41|1539.41|1523.41|1539.29|1523.29|2
1640156900000|2021-12-22 07:08:20|1539.5|1523.5|1539.38|1523.38|1539.5|1523.5|1539.38|1523.38|2
1640156910000|2021-12-22 07:08:30|1539|1523|1539.5|1523.5|1539.5|1523.5|1538.8|1522.8|7
1640156920000|2021-12-22 07:08:40|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1539.4|1523.4|1
1640156940000|2021-12-22 07:09:00|1539.29|1523.29|1539.29|1523.29|1539.29|1523.29|1539.29|1523.29|1
1640156990000|2021-12-22 07:09:50|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1539.5|1523.5|1
1640157020000|2021-12-22 07:10:20|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1539.7|1523.7|1
1640157030000|2021-12-22 07:10:30|1539.95|1523.95|1541.39|1525.39|1541.39|1525.39|1539.95|1523.95|7
1640157040000|2021-12-22 07:10:40|1541.5|1525.5|1541.75|1525.75|1542|1526|1541.5|1525.5|6
1640157050000|2021-12-22 07:10:50|1541.5|1525.5|1541.12|1525.12|1541.5|1525.5|1541.12|1525.12|4
1640157060000|2021-12-22 07:11:00|1541.5|1525.5|1540.5|1524.5|1541.5|1525.5|1540.5|1524.5|3
1640157110000|2021-12-22 07:11:50|1540|1524|1540.29|1524.29|1540.5|1524.5|1540|1524|4
1640157120000|2021-12-22 07:12:00|1540.25|1524.25|1540.25|1524.25|1540.25|1524.25|1540.25|1524.25|1
1640157150000|2021-12-22 07:12:30|1539.82|1523.82|1539.82|1523.82|1539.82|1523.82|1539.82|1523.82|1
1640157170000|2021-12-22 07:12:50|1539.6|1523.6|1540.53|1524.53|1540.76|1524.76|1539.6|1523.6|5
1640157180000|2021-12-22 07:13:00|1540.5|1524.5|1541.31|1525.31|1541.31|1525.31|1540.5|1524.5|4
1640157190000|2021-12-22 07:13:10|1541.22|1525.22|1541.81|1525.81|1541.81|1525.81|1541.22|1525.22|7
1640157200000|2021-12-22 07:13:20|1542.1|1526.1|1541.85|1525.85|1542.1|1526.1|1541.85|1525.85|2
1640157220000|2021-12-22 07:13:40|1542.2|1526.2|1542.2|1526.2|1542.2|1526.2|1542.2|1526.2|1
1640157230000|2021-12-22 07:13:50|1542.25|1526.25|1542.23|1526.23|1542.35|1526.35|1542.23|1526.23|5
1640157250000|2021-12-22 07:14:10|1542.27|1526.27|1542.4|1526.4|1542.4|1526.4|1542.27|1526.27|3
1640157260000|2021-12-22 07:14:20|1542.25|1526.25|1542.5|1526.5|1542.5|1526.5|1542.25|1526.25|3
1640157270000|2021-12-22 07:14:30|1542.51|1526.51|1542.87|1526.87|1543.15|1527.15|1542.51|1526.51|5
1640157280000|2021-12-22 07:14:40|1543.08|1527.08|1542.5|1526.5|1543.08|1527.08|1542.5|1526.5|7
1640157290000|2021-12-22 07:14:50|1542.55|1526.55|1542.55|1526.55|1542.55|1526.55|1542.5|1526.5|3
1640157300000|2021-12-22 07:15:00|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1
1640157310000|2021-12-22 07:15:10|1542.55|1526.55|1542.51|1526.51|1542.55|1526.55|1542.51|1526.51|2
1640157320000|2021-12-22 07:15:20|1542.5|1526.5|1542.27|1526.27|1542.5|1526.5|1542.27|1526.27|7
1640157330000|2021-12-22 07:15:30|1542.24|1526.24|1542.24|1526.24|1542.24|1526.24|1542.24|1526.24|1
1640157340000|2021-12-22 07:15:40|1542.35|1526.35|1542.5|1526.5|1542.5|1526.5|1542.33|1526.33|3
1640157350000|2021-12-22 07:15:50|1542.69|1526.69|1542.69|1526.69|1542.69|1526.69|1542.69|1526.69|1
1640157360000|2021-12-22 07:16:00|1542.5|1526.5|1542.72|1526.72|1543|1527|1542.5|1526.5|6
1640157390000|2021-12-22 07:16:30|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1
1640157400000|2021-12-22 07:16:40|1542.46|1526.46|1542.33|1526.33|1542.46|1526.46|1542.33|1526.33|2
1640157410000|2021-12-22 07:16:50|1542.27|1526.27|1542.03|1526.03|1542.31|1526.31|1542.03|1526.03|5
1640157420000|2021-12-22 07:17:00|1541.61|1525.61|1543.06|1527.06|1543.06|1527.06|1541.61|1525.61|9
1640157430000|2021-12-22 07:17:10|1543.09|1527.09|1544.1|1528.1|1544.16|1528.16|1542.84|1526.84|11
1640157440000|2021-12-22 07:17:20|1544.25|1528.25|1545.05|1529.05|1545.3|1529.3|1544.25|1528.25|13
1640157450000|2021-12-22 07:17:30|1545.07|1529.07|1545.3|1529.3|1545.3|1529.3|1545.07|1529.07|2
1640157460000|2021-12-22 07:17:40|1545.15|1529.15|1545.25|1529.25|1545.25|1529.25|1545.15|1529.15|2
1640157470000|2021-12-22 07:17:50|1545.15|1529.15|1545.15|1529.15|1545.15|1529.15|1545.15|1529.15|1
1640157480000|2021-12-22 07:18:00|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1545.4|1529.4|1
1640157490000|2021-12-22 07:18:10|1545.15|1529.15|1545.45|1529.45|1545.45|1529.45|1545.15|1529.15|3
1640157510000|2021-12-22 07:18:30|1545.2|1529.2|1545.2|1529.2|1545.2|1529.2|1545.2|1529.2|1
1640157520000|2021-12-22 07:18:40|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1640157530000|2021-12-22 07:18:50|1545.4|1529.4|1545.45|1529.45|1545.45|1529.45|1545.4|1529.4|2
1640157540000|2021-12-22 07:19:00|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1
1640157550000|2021-12-22 07:19:10|1545.44|1529.44|1545.35|1529.35|1545.5|1529.5|1545.35|1529.35|6
1640157560000|2021-12-22 07:19:20|1545.44|1529.44|1545.46|1529.46|1545.5|1529.5|1545.32|1529.32|10
1640157570000|2021-12-22 07:19:30|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1545.35|1529.35|1
1640157580000|2021-12-22 07:19:40|1545.25|1529.25|1545.32|1529.32|1545.32|1529.32|1545.25|1529.25|2
1640157590000|2021-12-22 07:19:50|1545.5|1529.5|1546.1|1530.1|1546.1|1530.1|1545.5|1529.5|7
1640157600000|2021-12-22 07:20:00|1546.2|1530.2|1546.28|1530.28|1546.28|1530.28|1546.1|1530.1|3
1640157610000|2021-12-22 07:20:10|1546.35|1530.35|1546.1|1530.1|1546.35|1530.35|1546.1|1530.1|2
1640157620000|2021-12-22 07:20:20|1546.18|1530.18|1546.18|1530.18|1546.18|1530.18|1546.18|1530.18|1
1640157630000|2021-12-22 07:20:30|1546.05|1530.05|1546.05|1530.05|1546.05|1530.05|1546.05|1530.05|1
1640157640000|2021-12-22 07:20:40|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1
1640157660000|2021-12-22 07:21:00|1546.18|1530.18|1546.18|1530.18|1546.2|1530.2|1546.18|1530.18|3
1640157670000|2021-12-22 07:21:10|1546.1|1530.1|1546.18|1530.18|1546.2|1530.2|1546.1|1530.1|3
1640157680000|2021-12-22 07:21:20|1546.05|1530.05|1546.05|1530.05|1546.05|1530.05|1546.05|1530.05|1
1640157690000|2021-12-22 07:21:30|1546.18|1530.18|1546.45|1530.45|1546.48|1530.48|1546.18|1530.18|5
1640157700000|2021-12-22 07:21:40|1546.67|1530.67|1546.67|1530.67|1546.67|1530.67|1546.45|1530.45|9
1640157710000|2021-12-22 07:21:50|1546.45|1530.45|1546.67|1530.67|1546.67|1530.67|1546.45|1530.45|8
1640157720000|2021-12-22 07:22:00|1546.64|1530.64|1546.64|1530.64|1546.95|1530.95|1546.64|1530.64|3
1640157730000|2021-12-22 07:22:10|1546.77|1530.77|1546.77|1530.77|1546.77|1530.77|1546.77|1530.77|1
1640157740000|2021-12-22 07:22:20|1546.87|1530.87|1547.2|1531.2|1547.2|1531.2|1546.87|1530.87|2
1640157750000|2021-12-22 07:22:30|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1640157760000|2021-12-22 07:22:40|1547.15|1531.15|1546.5|1530.5|1547.43|1531.43|1546.5|1530.5|5
1640157770000|2021-12-22 07:22:50|1546.48|1530.48|1546.45|1530.45|1546.48|1530.48|1546.45|1530.45|4
1640157780000|2021-12-22 07:23:00|1546.48|1530.48|1546.45|1530.45|1546.48|1530.48|1546.45|1530.45|10
1640157790000|2021-12-22 07:23:10|1546.93|1530.93|1546.93|1530.93|1546.93|1530.93|1546.93|1530.93|1
1640157800000|2021-12-22 07:23:20|1546.5|1530.5|1546.93|1530.93|1546.93|1530.93|1546.5|1530.5|3
1640157810000|2021-12-22 07:23:30|1547.15|1531.15|1546.9|1530.9|1547.43|1531.43|1546.9|1530.9|4
1640157820000|2021-12-22 07:23:40|1547.18|1531.18|1547.22|1531.22|1547.22|1531.22|1547.18|1531.18|2
1640157840000|2021-12-22 07:24:00|1546.82|1530.82|1547.03|1531.03|1547.03|1531.03|1546.74|1530.74|3
1640157850000|2021-12-22 07:24:10|1546.74|1530.74|1547.05|1531.05|1547.1|1531.1|1546.74|1530.74|4
1640157860000|2021-12-22 07:24:20|1547.2|1531.2|1546.5|1530.5|1547.34|1531.34|1546.5|1530.5|6
1640157880000|2021-12-22 07:24:40|1546.18|1530.18|1546.65|1530.65|1546.65|1530.65|1546.18|1530.18|5
1640157890000|2021-12-22 07:24:50|1546.84|1530.84|1547|1531|1547.24|1531.24|1546.65|1530.65|6
1640157900000|2021-12-22 07:25:00|1547.09|1531.09|1547.24|1531.24|1547.24|1531.24|1547.09|1531.09|2
1640157910000|2021-12-22 07:25:10|1547.1|1531.1|1547.1|1531.1|1547.1|1531.1|1547.1|1531.1|1
1640157920000|2021-12-22 07:25:20|1547.24|1531.24|1547.34|1531.34|1547.4|1531.4|1547.24|1531.24|4
1640157930000|2021-12-22 07:25:30|1547.32|1531.32|1547.36|1531.36|1547.42|1531.42|1547.3|1531.3|4
1640157950000|2021-12-22 07:25:50|1547.26|1531.26|1547.38|1531.38|1547.5|1531.5|1547.25|1531.25|5
1640157960000|2021-12-22 07:26:00|1547.5|1531.5|1546.44|1530.44|1547.5|1531.5|1546.44|1530.44|3
1640157970000|2021-12-22 07:26:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.44|1530.44|3
1640157980000|2021-12-22 07:26:20|1546.48|1530.48|1546.48|1530.48|1546.48|1530.48|1546.48|1530.48|1
1640157990000|2021-12-22 07:26:30|1546.5|1530.5|1546.41|1530.41|1546.5|1530.5|1546.41|1530.41|2
1640158000000|2021-12-22 07:26:40|1546.48|1530.48|1546.48|1530.48|1546.48|1530.48|1546.48|1530.48|1
1640158010000|2021-12-22 07:26:50|1546.41|1530.41|1546.5|1530.5|1546.5|1530.5|1546.41|1530.41|2
1640158020000|2021-12-22 07:27:00|1547|1531|1547.22|1531.22|1547.5|1531.5|1546.83|1530.83|4
1640158040000|2021-12-22 07:27:20|1547.35|1531.35|1546.87|1530.87|1547.35|1531.35|1546.87|1530.87|5
1640158050000|2021-12-22 07:27:30|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1
1640158060000|2021-12-22 07:27:40|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1546.45|1530.45|1
1640158070000|2021-12-22 07:27:50|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1546.65|1530.65|1
1640158080000|2021-12-22 07:28:00|1546.5|1530.5|1546.46|1530.46|1546.65|1530.65|1546.46|1530.46|5
1640158090000|2021-12-22 07:28:10|1546.55|1530.55|1546.6|1530.6|1546.6|1530.6|1546.55|1530.55|2
1640158100000|2021-12-22 07:28:20|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640158110000|2021-12-22 07:28:30|1546.6|1530.6|1546.65|1530.65|1546.65|1530.65|1546.5|1530.5|4
1640158120000|2021-12-22 07:28:40|1546.55|1530.55|1546.55|1530.55|1546.55|1530.55|1546.55|1530.55|1
1640158160000|2021-12-22 07:29:20|1546.46|1530.46|1546.24|1530.24|1546.46|1530.46|1546.24|1530.24|2
1640158170000|2021-12-22 07:29:30|1546.5|1530.5|1546.4|1530.4|1546.5|1530.5|1546.4|1530.4|2
1640158180000|2021-12-22 07:29:40|1546.9|1530.9|1546.76|1530.76|1547.12|1531.12|1546.69|1530.69|5
1640158190000|2021-12-22 07:29:50|1547.05|1531.05|1547.05|1531.05|1547.05|1531.05|1547.05|1531.05|1
1640158200000|2021-12-22 07:30:00|1546.9|1530.9|1546.45|1530.45|1546.9|1530.9|1546.45|1530.45|5
1640158220000|2021-12-22 07:30:20|1546.39|1530.39|1546.39|1530.39|1546.39|1530.39|1546.39|1530.39|1
1640158230000|2021-12-22 07:30:30|1546.22|1530.22|1546.15|1530.15|1546.32|1530.32|1546.15|1530.15|3
1640158260000|2021-12-22 07:31:00|1546.27|1530.27|1546|1530|1546.42|1530.42|1545.74|1529.74|9
1640158270000|2021-12-22 07:31:10|1546.42|1530.42|1546.5|1530.5|1546.5|1530.5|1546.05|1530.05|4
1640158280000|2021-12-22 07:31:20|1546.54|1530.54|1546.54|1530.54|1546.54|1530.54|1546.15|1530.15|13
1640158290000|2021-12-22 07:31:30|1546.75|1530.75|1547.25|1531.25|1547.57|1531.57|1546.75|1530.75|6
1640158300000|2021-12-22 07:31:40|1547.11|1531.11|1547.11|1531.11|1547.25|1531.25|1547.11|1531.11|5
1640158310000|2021-12-22 07:31:50|1547.25|1531.25|1547.5|1531.5|1547.77|1531.77|1547.25|1531.25|11
1640158320000|2021-12-22 07:32:00|1547.77|1531.77|1547.36|1531.36|1547.77|1531.77|1547.36|1531.36|3
1640158330000|2021-12-22 07:32:10|1547.26|1531.26|1547.2|1531.2|1547.26|1531.26|1546.95|1530.95|3
1640158340000|2021-12-22 07:32:20|1546.95|1530.95|1547.65|1531.65|1547.65|1531.65|1546.65|1530.65|7
1640158350000|2021-12-22 07:32:30|1547.6|1531.6|1547.41|1531.41|1547.79|1531.79|1547.41|1531.41|4
1640158360000|2021-12-22 07:32:40|1547.15|1531.15|1547.29|1531.29|1547.31|1531.31|1547.15|1531.15|4
1640158380000|2021-12-22 07:33:00|1547.18|1531.18|1547.03|1531.03|1547.24|1531.24|1546.95|1530.95|4
1640158390000|2021-12-22 07:33:10|1546.78|1530.78|1546.69|1530.69|1546.78|1530.78|1546.69|1530.69|3
1640158400000|2021-12-22 07:33:20|1546.44|1530.44|1546.64|1530.64|1546.69|1530.69|1546.44|1530.44|5
1640158410000|2021-12-22 07:33:30|1546.7|1530.7|1546.7|1530.7|1546.75|1530.75|1546.5|1530.5|5
1640158420000|2021-12-22 07:33:40|1546.87|1530.87|1546.5|1530.5|1546.87|1530.87|1546.5|1530.5|3
1640158440000|2021-12-22 07:34:00|1546.45|1530.45|1546.42|1530.42|1546.45|1530.45|1546.42|1530.42|2
1640158450000|2021-12-22 07:34:10|1546.64|1530.64|1547.19|1531.19|1547.19|1531.19|1546.64|1530.64|5
1640158460000|2021-12-22 07:34:20|1547.02|1531.02|1547.02|1531.02|1547.19|1531.19|1547.02|1531.02|3
1640158480000|2021-12-22 07:34:40|1547.31|1531.31|1547.31|1531.31|1547.31|1531.31|1547.02|1531.02|3
1640158490000|2021-12-22 07:34:50|1547.02|1531.02|1546.87|1530.87|1547.31|1531.31|1546.87|1530.87|6
1640158500000|2021-12-22 07:35:00|1547.03|1531.03|1547|1531|1547.03|1531.03|1547|1531|2
1640158520000|2021-12-22 07:35:20|1547.08|1531.08|1547.03|1531.03|1547.08|1531.08|1547.03|1531.03|2
1640158540000|2021-12-22 07:35:40|1547|1531|1546.9|1530.9|1547|1531|1546.9|1530.9|2
1640158550000|2021-12-22 07:35:50|1546.95|1530.95|1546.95|1530.95|1546.95|1530.95|1546.95|1530.95|1
1640158560000|2021-12-22 07:36:00|1546.9|1530.9|1547.02|1531.02|1547.12|1531.12|1546.9|1530.9|3
1640158580000|2021-12-22 07:36:20|1546.95|1530.95|1546.95|1530.95|1546.95|1530.95|1546.95|1530.95|1
1640158600000|2021-12-22 07:36:40|1546.87|1530.87|1546.39|1530.39|1546.87|1530.87|1546.39|1530.39|4
1640158630000|2021-12-22 07:37:10|1546.33|1530.33|1546.24|1530.24|1546.33|1530.33|1546.24|1530.24|2
1640158660000|2021-12-22 07:37:40|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1546.1|1530.1|1
1640158670000|2021-12-22 07:37:50|1546.11|1530.11|1546.53|1530.53|1546.54|1530.54|1546.11|1530.11|4
1640158680000|2021-12-22 07:38:00|1546.5|1530.5|1546.6|1530.6|1546.6|1530.6|1546.5|1530.5|2
1640158690000|2021-12-22 07:38:10|1546.73|1530.73|1547.65|1531.65|1547.65|1531.65|1546.73|1530.73|6
1640158700000|2021-12-22 07:38:20|1547.79|1531.79|1547.79|1531.79|1547.92|1531.92|1547.65|1531.65|4
1640158710000|2021-12-22 07:38:30|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1
1640158720000|2021-12-22 07:38:40|1547.6|1531.6|1547.74|1531.74|1547.87|1531.87|1547.6|1531.6|8
1640158730000|2021-12-22 07:38:50|1548.02|1532.02|1547.75|1531.75|1548.02|1532.02|1547.75|1531.75|2
1640158750000|2021-12-22 07:39:10|1547.89|1531.89|1547.7|1531.7|1547.97|1531.97|1547.7|1531.7|3
1640158760000|2021-12-22 07:39:20|1547.84|1531.84|1547.84|1531.84|1547.84|1531.84|1547.84|1531.84|1
1640158770000|2021-12-22 07:39:30|1548.12|1532.12|1547.67|1531.67|1548.12|1532.12|1547.41|1531.41|8
1640158780000|2021-12-22 07:39:40|1547.41|1531.41|1547.41|1531.41|1547.67|1531.67|1547.41|1531.41|5
1640158790000|2021-12-22 07:39:50|1547.24|1531.24|1547.29|1531.29|1547.33|1531.33|1547.24|1531.24|3
1640158800000|2021-12-22 07:40:00|1547.27|1531.27|1546.87|1530.87|1547.27|1531.27|1546.87|1530.87|6
1640158810000|2021-12-22 07:40:10|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1547.3|1531.3|1
1640158830000|2021-12-22 07:40:30|1547.45|1531.45|1547.12|1531.12|1547.45|1531.45|1547.12|1531.12|2
1640158840000|2021-12-22 07:40:40|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1
1640158860000|2021-12-22 07:41:00|1547.13|1531.13|1547.39|1531.39|1547.39|1531.39|1547.03|1531.03|3
1640158870000|2021-12-22 07:41:10|1547.58|1531.58|1547.2|1531.2|1547.58|1531.58|1547.2|1531.2|3
1640158880000|2021-12-22 07:41:20|1547.22|1531.22|1547.22|1531.22|1547.22|1531.22|1547.22|1531.22|1
1640158890000|2021-12-22 07:41:30|1547.2|1531.2|1547.22|1531.22|1547.32|1531.32|1547.2|1531.2|3
1640158910000|2021-12-22 07:41:50|1547.35|1531.35|1547.5|1531.5|1547.58|1531.58|1547.32|1531.32|7
1640158920000|2021-12-22 07:42:00|1547.6|1531.6|1547.35|1531.35|1547.6|1531.6|1547.25|1531.25|6
1640158930000|2021-12-22 07:42:10|1547.25|1531.25|1547.22|1531.22|1547.25|1531.25|1547.22|1531.22|2
1640158950000|2021-12-22 07:42:30|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1
1640158960000|2021-12-22 07:42:40|1547.22|1531.22|1547.22|1531.22|1547.22|1531.22|1547.22|1531.22|1
1640158970000|2021-12-22 07:42:50|1547.34|1531.34|1547.39|1531.39|1547.6|1531.6|1547.22|1531.22|5
1640158980000|2021-12-22 07:43:00|1547.42|1531.42|1547.35|1531.35|1547.42|1531.42|1547.32|1531.32|4
1640158990000|2021-12-22 07:43:10|1547.23|1531.23|1547.16|1531.16|1547.23|1531.23|1547.1|1531.1|3
1640159000000|2021-12-22 07:43:20|1547.33|1531.33|1547.28|1531.28|1547.55|1531.55|1547.28|1531.28|3
1640159020000|2021-12-22 07:43:40|1547.36|1531.36|1547.59|1531.59|1547.59|1531.59|1547.36|1531.36|3
1640159040000|2021-12-22 07:44:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1640159050000|2021-12-22 07:44:10|1547.58|1531.58|1547.58|1531.58|1547.58|1531.58|1547.58|1531.58|1
1640159100000|2021-12-22 07:45:00|1547.56|1531.56|1547.33|1531.33|1547.56|1531.56|1547.16|1531.16|4
1640159110000|2021-12-22 07:45:10|1547.6|1531.6|1547.7|1531.7|1547.7|1531.7|1547.6|1531.6|2
1640159140000|2021-12-22 07:45:40|1547.6|1531.6|1547.66|1531.66|1547.93|1531.93|1547.6|1531.6|4
1640159150000|2021-12-22 07:45:50|1547.5|1531.5|1547.7|1531.7|1547.7|1531.7|1547.5|1531.5|3
1640159160000|2021-12-22 07:46:00|1547.76|1531.76|1547.8|1531.8|1547.8|1531.8|1547.76|1531.76|2
1640159170000|2021-12-22 07:46:10|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1640159190000|2021-12-22 07:46:30|1547.8|1531.8|1548.5|1532.5|1548.5|1532.5|1547.8|1531.8|4
1640159200000|2021-12-22 07:46:40|1548.49|1532.49|1549.99|1533.99|1550|1534|1548.49|1532.49|10
1640159210000|2021-12-22 07:46:50|1549.72|1533.72|1549.79|1533.79|1549.79|1533.79|1549.72|1533.72|2
1640159220000|2021-12-22 07:47:00|1549.94|1533.94|1550.13|1534.13|1550.24|1534.24|1549.94|1533.94|5
1640159230000|2021-12-22 07:47:10|1550.3|1534.3|1550.24|1534.24|1550.35|1534.35|1550.23|1534.23|4
1640159240000|2021-12-22 07:47:20|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1550.35|1534.35|1
1640159250000|2021-12-22 07:47:30|1550.24|1534.24|1550.24|1534.24|1550.24|1534.24|1550.24|1534.24|1
1640159260000|2021-12-22 07:47:40|1550.29|1534.29|1550.24|1534.24|1550.29|1534.29|1550.24|1534.24|2
1640159270000|2021-12-22 07:47:50|1550.35|1534.35|1550.5|1534.5|1550.5|1534.5|1550.35|1534.35|2
1640159280000|2021-12-22 07:48:00|1550.35|1534.35|1550.33|1534.33|1550.59|1534.59|1550.14|1534.14|8
1640159290000|2021-12-22 07:48:10|1550.14|1534.14|1550.4|1534.4|1550.4|1534.4|1549.7|1533.7|8
1640159300000|2021-12-22 07:48:20|1550.25|1534.25|1550.36|1534.36|1550.5|1534.5|1549.72|1533.72|6
1640159310000|2021-12-22 07:48:30|1550.33|1534.33|1550.36|1534.36|1550.5|1534.5|1550.33|1534.33|4
1640159320000|2021-12-22 07:48:40|1550.41|1534.41|1550.62|1534.62|1550.62|1534.62|1550.41|1534.41|3
1640159330000|2021-12-22 07:48:50|1550.84|1534.84|1550.72|1534.72|1551.2|1535.2|1550.5|1534.5|10
1640159340000|2021-12-22 07:49:00|1550.69|1534.69|1550.6|1534.6|1550.69|1534.69|1550.6|1534.6|2
1640159370000|2021-12-22 07:49:30|1550.95|1534.95|1550.95|1534.95|1550.95|1534.95|1550.95|1534.95|1
1640159400000|2021-12-22 07:50:00|1551|1535|1551|1535|1551|1535|1551|1535|1
1640159410000|2021-12-22 07:50:10|1550.75|1534.75|1550.39|1534.39|1550.75|1534.75|1550.39|1534.39|3
1640159420000|2021-12-22 07:50:20|1550.37|1534.37|1550.14|1534.14|1550.37|1534.37|1550.1|1534.1|5
1640159430000|2021-12-22 07:50:30|1550.25|1534.25|1550.04|1534.04|1550.25|1534.25|1550.04|1534.04|2
1640159450000|2021-12-22 07:50:50|1550.02|1534.02|1550.02|1534.02|1550.02|1534.02|1550.02|1534.02|1
1640159480000|2021-12-22 07:51:20|1549.74|1533.74|1550.02|1534.02|1550.02|1534.02|1549.74|1533.74|2
1640159490000|2021-12-22 07:51:30|1549.94|1533.94|1549.94|1533.94|1549.94|1533.94|1549.94|1533.94|1
1640159510000|2021-12-22 07:51:50|1550.02|1534.02|1550.02|1534.02|1550.02|1534.02|1550.02|1534.02|1
1640159520000|2021-12-22 07:52:00|1550.04|1534.04|1550.04|1534.04|1550.04|1534.04|1550.04|1534.04|1
1640159530000|2021-12-22 07:52:10|1550.2|1534.2|1550.14|1534.14|1550.2|1534.2|1550.14|1534.14|2
1640159540000|2021-12-22 07:52:20|1550.15|1534.15|1550.14|1534.14|1550.15|1534.15|1550.14|1534.14|2
1640159580000|2021-12-22 07:53:00|1550.25|1534.25|1550.04|1534.04|1550.25|1534.25|1550.04|1534.04|2
1640159590000|2021-12-22 07:53:10|1550|1534|1549.5|1533.5|1550|1534|1549.5|1533.5|2
1640159600000|2021-12-22 07:53:20|1549.45|1533.45|1549.5|1533.5|1549.5|1533.5|1549.45|1533.45|2
1640159620000|2021-12-22 07:53:40|1549.29|1533.29|1549.4|1533.4|1549.4|1533.4|1549.29|1533.29|2
1640159640000|2021-12-22 07:54:00|1549.06|1533.06|1549.06|1533.06|1549.06|1533.06|1549.06|1533.06|1
1640159670000|2021-12-22 07:54:30|1548.99|1532.99|1548.6|1532.6|1548.99|1532.99|1548.6|1532.6|3
1640159680000|2021-12-22 07:54:40|1548.66|1532.66|1548.66|1532.66|1548.66|1532.66|1548.66|1532.66|1
1640159710000|2021-12-22 07:55:10|1548.6|1532.6|1548.66|1532.66|1548.66|1532.66|1548.6|1532.6|2
1640159750000|2021-12-22 07:55:50|1548.87|1532.87|1548.87|1532.87|1548.87|1532.87|1548.87|1532.87|1
1640159760000|2021-12-22 07:56:00|1548.85|1532.85|1548.5|1532.5|1548.91|1532.91|1548.5|1532.5|9
1640159770000|2021-12-22 07:56:10|1548.28|1532.28|1548.28|1532.28|1548.28|1532.28|1548.28|1532.28|1
1640159780000|2021-12-22 07:56:20|1548.26|1532.26|1548.58|1532.58|1548.58|1532.58|1547.86|1531.86|3
1640159790000|2021-12-22 07:56:30|1548.41|1532.41|1548.4|1532.4|1548.67|1532.67|1548.35|1532.35|10
1640159800000|2021-12-22 07:56:40|1548.28|1532.28|1548.69|1532.69|1548.73|1532.73|1548.28|1532.28|6
1640159810000|2021-12-22 07:56:50|1548.59|1532.59|1548.76|1532.76|1548.92|1532.92|1548.59|1532.59|3
1640159820000|2021-12-22 07:57:00|1548.7|1532.7|1548.75|1532.75|1548.75|1532.75|1548.7|1532.7|2
1640159830000|2021-12-22 07:57:10|1548.7|1532.7|1549.4|1533.4|1549.4|1533.4|1548.7|1532.7|4
1640159840000|2021-12-22 07:57:20|1549.5|1533.5|1549.55|1533.55|1549.59|1533.59|1549.36|1533.36|4
1640159850000|2021-12-22 07:57:30|1549.5|1533.5|1549.51|1533.51|1549.55|1533.55|1549.31|1533.31|6
1640159860000|2021-12-22 07:57:40|1548.9|1532.9|1549.27|1533.27|1549.51|1533.51|1548.9|1532.9|8
1640159870000|2021-12-22 07:57:50|1549.25|1533.25|1549.51|1533.51|1549.51|1533.51|1549.25|1533.25|4
1640159880000|2021-12-22 07:58:00|1549.27|1533.27|1549.27|1533.27|1549.74|1533.74|1549.27|1533.27|5
1640159890000|2021-12-22 07:58:10|1548.98|1532.98|1549.27|1533.27|1549.27|1533.27|1548.87|1532.87|4
1640159900000|2021-12-22 07:58:20|1549.2|1533.2|1548.77|1532.77|1549.2|1533.2|1548.5|1532.5|5
1640159910000|2021-12-22 07:58:30|1548.5|1532.5|1548.77|1532.77|1548.77|1532.77|1548.5|1532.5|4
1640159920000|2021-12-22 07:58:40|1548.65|1532.65|1548.65|1532.65|1548.65|1532.65|1548.65|1532.65|1
1640159930000|2021-12-22 07:58:50|1548.77|1532.77|1548.77|1532.77|1548.77|1532.77|1548.77|1532.77|1
1640159940000|2021-12-22 07:59:00|1548.5|1532.5|1548.77|1532.77|1548.77|1532.77|1548.5|1532.5|2
1640159950000|2021-12-22 07:59:10|1548.5|1532.5|1548.98|1532.98|1548.98|1532.98|1548.5|1532.5|3
1640159960000|2021-12-22 07:59:20|1548.95|1532.95|1548.95|1532.95|1548.98|1532.98|1548.5|1532.5|10
1640159970000|2021-12-22 07:59:30|1548.98|1532.98|1548.77|1532.77|1548.98|1532.98|1548.77|1532.77|2
1640159980000|2021-12-22 07:59:40|1548.5|1532.5|1548.42|1532.42|1548.5|1532.5|1548.29|1532.29|4
1640160000000|2021-12-22 08:00:00|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1548.25|1532.25|1
1640160010000|2021-12-22 08:00:10|1548.32|1532.32|1547.75|1531.75|1548.41|1532.41|1547.75|1531.75|4
1640160020000|2021-12-22 08:00:20|1548|1532|1549.17|1533.17|1549.17|1533.17|1548|1532|5
1640160030000|2021-12-22 08:00:30|1549.21|1533.21|1548.96|1532.96|1549.31|1533.31|1548.96|1532.96|3
1640160040000|2021-12-22 08:00:40|1549.24|1533.24|1549.25|1533.25|1549.3|1533.3|1549.24|1533.24|3
1640160050000|2021-12-22 08:00:50|1549.46|1533.46|1549.22|1533.22|1549.46|1533.46|1549.22|1533.22|3
1640160060000|2021-12-22 08:01:00|1549.46|1533.46|1549.37|1533.37|1549.46|1533.46|1549.37|1533.37|2
1640160070000|2021-12-22 08:01:10|1549.17|1533.17|1549.37|1533.37|1549.37|1533.37|1549.17|1533.17|2
1640160080000|2021-12-22 08:01:20|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1549.42|1533.42|1
1640160090000|2021-12-22 08:01:30|1549|1533|1549.38|1533.38|1549.42|1533.42|1549|1533|3
1640160100000|2021-12-22 08:01:40|1549|1533|1549|1533|1549.38|1533.38|1549|1533|3
1640160120000|2021-12-22 08:02:00|1549.44|1533.44|1549.4|1533.4|1549.44|1533.44|1549.31|1533.31|4
1640160130000|2021-12-22 08:02:10|1549|1533|1549.43|1533.43|1549.5|1533.5|1549|1533|5
1640160140000|2021-12-22 08:02:20|1549.5|1533.5|1549.4|1533.4|1549.5|1533.5|1549.25|1533.25|3
1640160150000|2021-12-22 08:02:30|1549.14|1533.14|1549.29|1533.29|1549.29|1533.29|1549.14|1533.14|2
1640160160000|2021-12-22 08:02:40|1549.39|1533.39|1549.6|1533.6|1549.8|1533.8|1549.39|1533.39|7
1640160170000|2021-12-22 08:02:50|1549.5|1533.5|1549.4|1533.4|1549.6|1533.6|1549.4|1533.4|4
1640160180000|2021-12-22 08:03:00|1549.58|1533.58|1549.35|1533.35|1549.6|1533.6|1548.75|1532.75|9
1640160190000|2021-12-22 08:03:10|1549.6|1533.6|1550|1534|1550|1534|1549.6|1533.6|2
1640160200000|2021-12-22 08:03:20|1549.76|1533.76|1550.14|1534.14|1550.14|1534.14|1549.76|1533.76|4
1640160210000|2021-12-22 08:03:30|1550.25|1534.25|1550.27|1534.27|1550.27|1534.27|1550.25|1534.25|2
1640160230000|2021-12-22 08:03:50|1550.15|1534.15|1549.42|1533.42|1550.15|1534.15|1549.42|1533.42|10
1640160240000|2021-12-22 08:04:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1640160250000|2021-12-22 08:04:10|1548.5|1532.5|1547.89|1531.89|1548.5|1532.5|1547.89|1531.89|7
1640160260000|2021-12-22 08:04:20|1548.1|1532.1|1547.5|1531.5|1548.1|1532.1|1547.49|1531.49|5
1640160280000|2021-12-22 08:04:40|1547.31|1531.31|1547|1531|1547.4|1531.4|1547|1531|4
1640160290000|2021-12-22 08:04:50|1546.41|1530.41|1546.36|1530.36|1546.41|1530.41|1546.33|1530.33|3
1640160300000|2021-12-22 08:05:00|1546.32|1530.32|1546.2|1530.2|1546.5|1530.5|1546.2|1530.2|4
1640160310000|2021-12-22 08:05:10|1545.8|1529.8|1545.8|1529.8|1545.8|1529.8|1545.8|1529.8|1
1640160320000|2021-12-22 08:05:20|1545.54|1529.54|1545.42|1529.42|1545.54|1529.54|1545.42|1529.42|6
1640160330000|2021-12-22 08:05:30|1545.1|1529.1|1545.48|1529.48|1545.7|1529.7|1545.1|1529.1|14
1640160340000|2021-12-22 08:05:40|1545.32|1529.32|1544.93|1528.93|1545.32|1529.32|1544.93|1528.93|3
1640160350000|2021-12-22 08:05:50|1545|1529|1544.94|1528.94|1545.34|1529.34|1544.94|1528.94|4
1640160360000|2021-12-22 08:06:00|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1544.6|1528.6|1
1640160370000|2021-12-22 08:06:10|1544.94|1528.94|1544.94|1528.94|1544.94|1528.94|1544.94|1528.94|1
1640160380000|2021-12-22 08:06:20|1544.6|1528.6|1544.5|1528.5|1544.94|1528.94|1544.5|1528.5|8
1640160390000|2021-12-22 08:06:30|1544.45|1528.45|1544.4|1528.4|1544.5|1528.5|1544.4|1528.4|3
1640160400000|2021-12-22 08:06:40|1544.41|1528.41|1545.07|1529.07|1545.21|1529.21|1544.41|1528.41|7
1640160410000|2021-12-22 08:06:50|1544.94|1528.94|1544.5|1528.5|1544.94|1528.94|1544.5|1528.5|2
1640160420000|2021-12-22 08:07:00|1544.31|1528.31|1544.4|1528.4|1544.4|1528.4|1544.31|1528.31|2
1640160430000|2021-12-22 08:07:10|1544.25|1528.25|1544.69|1528.69|1545.04|1529.04|1543.91|1527.91|8
1640160440000|2021-12-22 08:07:20|1544.78|1528.78|1545.37|1529.37|1545.37|1529.37|1544.78|1528.78|10
1640160450000|2021-12-22 08:07:30|1544.95|1528.95|1545.72|1529.72|1545.72|1529.72|1544.95|1528.95|11
1640160470000|2021-12-22 08:07:50|1545.71|1529.71|1546.37|1530.37|1546.37|1530.37|1545.7|1529.7|11
1640160480000|2021-12-22 08:08:00|1546.29|1530.29|1546.44|1530.44|1546.45|1530.45|1545.85|1529.85|8
1640160490000|2021-12-22 08:08:10|1546.95|1530.95|1546.45|1530.45|1546.95|1530.95|1546.45|1530.45|2
1640160500000|2021-12-22 08:08:20|1546.19|1530.19|1546.47|1530.47|1546.47|1530.47|1546.19|1530.19|3
1640160510000|2021-12-22 08:08:30|1546.36|1530.36|1546.44|1530.44|1546.44|1530.44|1546.36|1530.36|2
1640160520000|2021-12-22 08:08:40|1546.39|1530.39|1546.39|1530.39|1546.39|1530.39|1546.39|1530.39|1
1640160530000|2021-12-22 08:08:50|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546.45|1530.45|2
1640160560000|2021-12-22 08:09:20|1546.45|1530.45|1546.5|1530.5|1546.5|1530.5|1546.45|1530.45|2
1640160600000|2021-12-22 08:10:00|1546.42|1530.42|1546.42|1530.42|1546.42|1530.42|1546.42|1530.42|1
1640160610000|2021-12-22 08:10:10|1546.32|1530.32|1546.32|1530.32|1546.5|1530.5|1546.32|1530.32|3
1640160670000|2021-12-22 08:11:10|1546.5|1530.5|1546.45|1530.45|1546.5|1530.5|1546.32|1530.32|3
1640160680000|2021-12-22 08:11:20|1546.5|1530.5|1547|1531|1547|1531|1546.41|1530.41|4
1640160710000|2021-12-22 08:11:50|1546.32|1530.32|1547|1531|1547|1531|1546.32|1530.32|3
1640160720000|2021-12-22 08:12:00|1546.93|1530.93|1547.86|1531.86|1547.86|1531.86|1546.93|1530.93|4
1640160730000|2021-12-22 08:12:10|1547.48|1531.48|1547|1531|1547.48|1531.48|1546.95|1530.95|5
1640160740000|2021-12-22 08:12:20|1547.6|1531.6|1547.35|1531.35|1547.6|1531.6|1547.35|1531.35|2
1640160750000|2021-12-22 08:12:30|1547|1531|1547.55|1531.55|1547.55|1531.55|1547|1531|3
1640160760000|2021-12-22 08:12:40|1547.95|1531.95|1547.67|1531.67|1547.95|1531.95|1547.67|1531.67|2
1640160770000|2021-12-22 08:12:50|1547.7|1531.7|1547.7|1531.7|1547.7|1531.7|1547.7|1531.7|1
1640160780000|2021-12-22 08:13:00|1547.85|1531.85|1548.27|1532.27|1548.27|1532.27|1547.85|1531.85|2
1640160790000|2021-12-22 08:13:10|1547.85|1531.85|1548.5|1532.5|1548.5|1532.5|1547.85|1531.85|2
1640160800000|2021-12-22 08:13:20|1548.75|1532.75|1549.1|1533.1|1549.1|1533.1|1548.69|1532.69|3
1640160810000|2021-12-22 08:13:30|1548.85|1532.85|1549.5|1533.5|1549.5|1533.5|1548.85|1532.85|2
1640160840000|2021-12-22 08:14:00|1549.22|1533.22|1549.42|1533.42|1549.5|1533.5|1548.75|1532.75|7
1640160850000|2021-12-22 08:14:10|1549.22|1533.22|1549.22|1533.22|1549.22|1533.22|1549.22|1533.22|1
1640160860000|2021-12-22 08:14:20|1549.29|1533.29|1549|1533|1549.29|1533.29|1549|1533|2
1640160880000|2021-12-22 08:14:40|1548.93|1532.93|1548.45|1532.45|1548.95|1532.95|1548.45|1532.45|3
1640160890000|2021-12-22 08:14:50|1548.95|1532.95|1548.74|1532.74|1549.03|1533.03|1548.74|1532.74|3
1640160900000|2021-12-22 08:15:00|1549.03|1533.03|1548.97|1532.97|1549.03|1533.03|1548.69|1532.69|7
1640160910000|2021-12-22 08:15:10|1548.75|1532.75|1548.94|1532.94|1548.94|1532.94|1548.73|1532.73|4
1640160930000|2021-12-22 08:15:30|1548.65|1532.65|1548.94|1532.94|1549.15|1533.15|1548.65|1532.65|4
1640160940000|2021-12-22 08:15:40|1549.15|1533.15|1548.65|1532.65|1549.15|1533.15|1548.65|1532.65|2
1640160950000|2021-12-22 08:15:50|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1
1640160960000|2021-12-22 08:16:00|1548.12|1532.12|1548.54|1532.54|1548.54|1532.54|1547.7|1531.7|7
1640160970000|2021-12-22 08:16:10|1548.73|1532.73|1548.99|1532.99|1549.15|1533.15|1548.73|1532.73|4
1640160980000|2021-12-22 08:16:20|1548.89|1532.89|1548.79|1532.79|1548.89|1532.89|1548.79|1532.79|2
1640160990000|2021-12-22 08:16:30|1548.72|1532.72|1548.34|1532.34|1549|1533|1548.34|1532.34|5
1640161000000|2021-12-22 08:16:40|1548.36|1532.36|1548.15|1532.15|1548.45|1532.45|1548.15|1532.15|3
1640161010000|2021-12-22 08:16:50|1547.89|1531.89|1547.89|1531.89|1547.89|1531.89|1547.89|1531.89|1
1640161020000|2021-12-22 08:17:00|1547.94|1531.94|1548.07|1532.07|1548.15|1532.15|1547.94|1531.94|3
1640161030000|2021-12-22 08:17:10|1548.29|1532.29|1548.5|1532.5|1548.5|1532.5|1548|1532|4
1640161050000|2021-12-22 08:17:30|1548.55|1532.55|1548.24|1532.24|1548.6|1532.6|1548.24|1532.24|4
1640161060000|2021-12-22 08:17:40|1547.99|1531.99|1548.15|1532.15|1548.15|1532.15|1547.94|1531.94|3
1640161070000|2021-12-22 08:17:50|1547.94|1531.94|1547.94|1531.94|1547.94|1531.94|1547.94|1531.94|1
1640161080000|2021-12-22 08:18:00|1548.27|1532.27|1548.07|1532.07|1548.27|1532.27|1548.07|1532.07|2
1640161110000|2021-12-22 08:18:30|1547.65|1531.65|1548.82|1532.82|1548.82|1532.82|1547.65|1531.65|4
1640161120000|2021-12-22 08:18:40|1549.08|1533.08|1549.08|1533.08|1549.08|1533.08|1549.08|1533.08|1
1640161130000|2021-12-22 08:18:50|1549.04|1533.04|1549.04|1533.04|1549.04|1533.04|1549.04|1533.04|1
1640161140000|2021-12-22 08:19:00|1548.95|1532.95|1549.06|1533.06|1549.16|1533.16|1548.95|1532.95|3
1640161150000|2021-12-22 08:19:10|1549.16|1533.16|1549.61|1533.61|1549.61|1533.61|1549.16|1533.16|4
1640161160000|2021-12-22 08:19:20|1549.27|1533.27|1549.06|1533.06|1549.4|1533.4|1549.06|1533.06|3
1640161170000|2021-12-22 08:19:30|1549.18|1533.18|1548.72|1532.72|1549.18|1533.18|1548.72|1532.72|4
1640161180000|2021-12-22 08:19:40|1548.82|1532.82|1548.88|1532.88|1549.16|1533.16|1548.79|1532.79|5
1640161190000|2021-12-22 08:19:50|1549.16|1533.16|1549.91|1533.91|1549.91|1533.91|1549.16|1533.16|7
1640161200000|2021-12-22 08:20:00|1549.61|1533.61|1549.91|1533.91|1549.99|1533.99|1549.61|1533.61|5
1640161210000|2021-12-22 08:20:10|1549.77|1533.77|1549.85|1533.85|1549.87|1533.87|1549.7|1533.7|5
1640161220000|2021-12-22 08:20:20|1549.96|1533.96|1550.1|1534.1|1550.14|1534.14|1549.96|1533.96|3
1640161250000|2021-12-22 08:20:50|1550.29|1534.29|1550.64|1534.64|1551.01|1535.01|1550.29|1534.29|6
1640161260000|2021-12-22 08:21:00|1550.7|1534.7|1550.8|1534.8|1551.01|1535.01|1550.58|1534.58|6
1640161270000|2021-12-22 08:21:10|1550.5|1534.5|1550.75|1534.75|1550.75|1534.75|1550.5|1534.5|2
1640161290000|2021-12-22 08:21:30|1551.35|1535.35|1550.5|1534.5|1551.35|1535.35|1550.5|1534.5|5
1640161310000|2021-12-22 08:21:50|1550.6|1534.6|1550.75|1534.75|1551.1|1535.1|1550.6|1534.6|6
1640161320000|2021-12-22 08:22:00|1551.08|1535.08|1551.56|1535.56|1551.56|1535.56|1550.5|1534.5|4
1640161330000|2021-12-22 08:22:10|1551.6|1535.6|1551.6|1535.6|1551.6|1535.6|1551.6|1535.6|1
1640161340000|2021-12-22 08:22:20|1551.8|1535.8|1551.6|1535.6|1551.8|1535.8|1551.6|1535.6|3
1640161350000|2021-12-22 08:22:30|1552.1|1536.1|1552.53|1536.53|1552.53|1536.53|1552.1|1536.1|3
1640161360000|2021-12-22 08:22:40|1552.51|1536.51|1552.94|1536.94|1552.94|1536.94|1552.51|1536.51|3
1640161370000|2021-12-22 08:22:50|1552.65|1536.65|1553.01|1537.01|1553.51|1537.51|1552.65|1536.65|5
1640161380000|2021-12-22 08:23:00|1553.51|1537.51|1554.34|1538.34|1554.35|1538.35|1553.51|1537.51|6
1640161390000|2021-12-22 08:23:10|1554.76|1538.76|1554.89|1538.89|1555.16|1539.16|1554.55|1538.55|10
1640161400000|2021-12-22 08:23:20|1554.94|1538.94|1554.91|1538.91|1555.13|1539.13|1554.85|1538.85|8
1640161410000|2021-12-22 08:23:30|1554.96|1538.96|1554.89|1538.89|1554.96|1538.96|1554.89|1538.89|3
1640161420000|2021-12-22 08:23:40|1555.16|1539.16|1554.91|1538.91|1555.16|1539.16|1554.91|1538.91|3
1640161430000|2021-12-22 08:23:50|1555.28|1539.28|1555.4|1539.4|1555.4|1539.4|1555.28|1539.28|2
1640161440000|2021-12-22 08:24:00|1555.47|1539.47|1555.47|1539.47|1555.47|1539.47|1555.47|1539.47|1
1640161450000|2021-12-22 08:24:10|1555.25|1539.25|1554.97|1538.97|1555.47|1539.47|1554.97|1538.97|4
1640161460000|2021-12-22 08:24:20|1554.48|1538.48|1554.5|1538.5|1554.5|1538.5|1554.48|1538.48|2
1640161470000|2021-12-22 08:24:30|1554.42|1538.42|1554.42|1538.42|1554.42|1538.42|1554.32|1538.32|3
1640161490000|2021-12-22 08:24:50|1554.5|1538.5|1554|1538|1554.5|1538.5|1554|1538|3
1640161500000|2021-12-22 08:25:00|1553.5|1537.5|1552.65|1536.65|1553.5|1537.5|1552.65|1536.65|3
1640161510000|2021-12-22 08:25:10|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1640161520000|2021-12-22 08:25:20|1552.45|1536.45|1552.39|1536.39|1552.5|1536.5|1552.37|1536.37|4
1640161530000|2021-12-22 08:25:30|1552.22|1536.22|1552.22|1536.22|1552.22|1536.22|1552.22|1536.22|1
1640161540000|2021-12-22 08:25:40|1552.28|1536.28|1552.28|1536.28|1552.28|1536.28|1552.28|1536.28|1
1640161550000|2021-12-22 08:25:50|1552.27|1536.27|1552.28|1536.28|1552.28|1536.28|1552.27|1536.27|2
1640161580000|2021-12-22 08:26:20|1552.37|1536.37|1553|1537|1553.15|1537.15|1552.37|1536.37|7
1640161590000|2021-12-22 08:26:30|1552.79|1536.79|1553.64|1537.64|1553.93|1537.93|1552.5|1536.5|6
1640161620000|2021-12-22 08:27:00|1554.27|1538.27|1554.27|1538.27|1554.27|1538.27|1554.27|1538.27|1
1640161630000|2021-12-22 08:27:10|1553.85|1537.85|1554.52|1538.52|1554.52|1538.52|1553.85|1537.85|4
1640161640000|2021-12-22 08:27:20|1554.5|1538.5|1554.63|1538.63|1554.63|1538.63|1554.5|1538.5|2
1640161650000|2021-12-22 08:27:30|1554.95|1538.95|1554.96|1538.96|1554.96|1538.96|1554.95|1538.95|2
1640161660000|2021-12-22 08:27:40|1555|1539|1555.15|1539.15|1555.15|1539.15|1555|1539|2
1640161670000|2021-12-22 08:27:50|1555.2|1539.2|1555.2|1539.2|1555.2|1539.2|1555.2|1539.2|1
1640161680000|2021-12-22 08:28:00|1555.14|1539.14|1555.14|1539.14|1555.2|1539.2|1555.14|1539.14|3
1640161690000|2021-12-22 08:28:10|1555.39|1539.39|1555.44|1539.44|1555.44|1539.44|1555.23|1539.23|6
1640161700000|2021-12-22 08:28:20|1555.43|1539.43|1555.08|1539.08|1555.43|1539.43|1555.08|1539.08|3
1640161710000|2021-12-22 08:28:30|1555.09|1539.09|1555.5|1539.5|1555.5|1539.5|1555.09|1539.09|5
1640161720000|2021-12-22 08:28:40|1555.45|1539.45|1555.5|1539.5|1555.5|1539.5|1555.45|1539.45|2
1640161730000|2021-12-22 08:28:50|1555.74|1539.74|1555.5|1539.5|1556.03|1540.03|1555.5|1539.5|4
1640161740000|2021-12-22 08:29:00|1555.42|1539.42|1555.42|1539.42|1555.42|1539.42|1554.85|1538.85|4
1640161780000|2021-12-22 08:29:40|1555.31|1539.31|1555.99|1539.99|1555.99|1539.99|1555.31|1539.31|4
1640161790000|2021-12-22 08:29:50|1555.24|1539.24|1555.5|1539.5|1556.24|1540.24|1555.24|1539.24|12
1640161800000|2021-12-22 08:30:00|1555.42|1539.42|1555.42|1539.42|1555.42|1539.42|1555.42|1539.42|1
1640161840000|2021-12-22 08:30:40|1555.31|1539.31|1555.31|1539.31|1555.31|1539.31|1555.31|1539.31|1
1640161860000|2021-12-22 08:31:00|1555|1539|1555|1539|1555|1539|1555|1539|1
1640161870000|2021-12-22 08:31:10|1554.49|1538.49|1554.14|1538.14|1554.49|1538.49|1553.91|1537.91|5
1640161880000|2021-12-22 08:31:20|1554.12|1538.12|1554.12|1538.12|1554.12|1538.12|1554.12|1538.12|1
1640161890000|2021-12-22 08:31:30|1554.02|1538.02|1554.25|1538.25|1554.25|1538.25|1554.02|1538.02|2
1640161910000|2021-12-22 08:31:50|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1
1640161920000|2021-12-22 08:32:00|1554.02|1538.02|1554.33|1538.33|1554.33|1538.33|1553.73|1537.73|4
1640161930000|2021-12-22 08:32:10|1554.15|1538.15|1554.15|1538.15|1554.15|1538.15|1553.96|1537.96|3
1640161940000|2021-12-22 08:32:20|1554.2|1538.2|1554.25|1538.25|1554.25|1538.25|1554.12|1538.12|3
1640161950000|2021-12-22 08:32:30|1554.33|1538.33|1554.25|1538.25|1554.8|1538.8|1554.12|1538.12|12
1640161960000|2021-12-22 08:32:40|1554.01|1538.01|1554.01|1538.01|1554.01|1538.01|1554.01|1538.01|1
1640161970000|2021-12-22 08:32:50|1554.14|1538.14|1554.5|1538.5|1554.5|1538.5|1553.83|1537.83|3
1640161980000|2021-12-22 08:33:00|1554.33|1538.33|1554.25|1538.25|1554.33|1538.33|1554.17|1538.17|4
1640162040000|2021-12-22 08:34:00|1553.83|1537.83|1554.72|1538.72|1555|1539|1553.83|1537.83|5
1640162050000|2021-12-22 08:34:10|1555|1539|1555.5|1539.5|1555.5|1539.5|1554.5|1538.5|5
1640162060000|2021-12-22 08:34:20|1556.13|1540.13|1555.5|1539.5|1556.13|1540.13|1555.5|1539.5|5
1640162070000|2021-12-22 08:34:30|1555.43|1539.43|1555.25|1539.25|1555.43|1539.43|1555.25|1539.25|4
1640162080000|2021-12-22 08:34:40|1555.18|1539.18|1555.5|1539.5|1555.7|1539.7|1555.18|1539.18|5
1640162090000|2021-12-22 08:34:50|1555.38|1539.38|1555.15|1539.15|1555.38|1539.38|1555.15|1539.15|4
1640162100000|2021-12-22 08:35:00|1555.25|1539.25|1555.38|1539.38|1555.38|1539.38|1555.25|1539.25|2
1640162110000|2021-12-22 08:35:10|1555.5|1539.5|1555.28|1539.28|1555.5|1539.5|1555.28|1539.28|3
1640162130000|2021-12-22 08:35:30|1555.25|1539.25|1554.45|1538.45|1555.36|1539.36|1554.45|1538.45|9
1640162140000|2021-12-22 08:35:40|1554.2|1538.2|1554.2|1538.2|1554.2|1538.2|1554.2|1538.2|1
1640162150000|2021-12-22 08:35:50|1553.84|1537.84|1553.84|1537.84|1553.84|1537.84|1553.84|1537.84|1
1640162160000|2021-12-22 08:36:00|1553.89|1537.89|1554.05|1538.05|1554.05|1538.05|1553.89|1537.89|2
1640162190000|2021-12-22 08:36:30|1554.04|1538.04|1554.04|1538.04|1554.04|1538.04|1554.04|1538.04|1
1640162220000|2021-12-22 08:37:00|1553.94|1537.94|1553.94|1537.94|1553.94|1537.94|1553.94|1537.94|1
1640162240000|2021-12-22 08:37:20|1553.96|1537.96|1553.87|1537.87|1553.96|1537.96|1553.87|1537.87|2
1640162250000|2021-12-22 08:37:30|1553.55|1537.55|1554.53|1538.53|1554.53|1538.53|1553.55|1537.55|4
1640162260000|2021-12-22 08:37:40|1554.52|1538.52|1554.73|1538.73|1554.73|1538.73|1554.52|1538.52|2
1640162270000|2021-12-22 08:37:50|1554.52|1538.52|1554.4|1538.4|1554.52|1538.52|1554.4|1538.4|3
1640162280000|2021-12-22 08:38:00|1554.37|1538.37|1554.79|1538.79|1554.79|1538.79|1554.37|1538.37|4
1640162290000|2021-12-22 08:38:10|1554.77|1538.77|1554.77|1538.77|1554.77|1538.77|1554.77|1538.77|1
1640162310000|2021-12-22 08:38:30|1554.72|1538.72|1554.72|1538.72|1554.72|1538.72|1554.72|1538.72|1
1640162320000|2021-12-22 08:38:40|1554.5|1538.5|1554.4|1538.4|1554.5|1538.5|1554.37|1538.37|3
1640162330000|2021-12-22 08:38:50|1554.5|1538.5|1554.4|1538.4|1554.5|1538.5|1554.4|1538.4|2
1640162340000|2021-12-22 08:39:00|1554.37|1538.37|1554.29|1538.29|1554.5|1538.5|1554.29|1538.29|4
1640162350000|2021-12-22 08:39:10|1554.07|1538.07|1554.07|1538.07|1554.07|1538.07|1554.07|1538.07|1
1640162360000|2021-12-22 08:39:20|1554.29|1538.29|1554.29|1538.29|1554.29|1538.29|1554.29|1538.29|1
1640162380000|2021-12-22 08:39:40|1554.37|1538.37|1554.29|1538.29|1554.37|1538.37|1554.29|1538.29|2
1640162390000|2021-12-22 08:39:50|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1
1640162400000|2021-12-22 08:40:00|1554.29|1538.29|1554.28|1538.28|1554.36|1538.36|1554.28|1538.28|3
1640162410000|2021-12-22 08:40:10|1554.17|1538.17|1553.85|1537.85|1554.24|1538.24|1553.56|1537.56|7
1640162420000|2021-12-22 08:40:20|1553.81|1537.81|1553.81|1537.81|1553.81|1537.81|1553.81|1537.81|1
1640162430000|2021-12-22 08:40:30|1554.4|1538.4|1554.79|1538.79|1554.79|1538.79|1554.4|1538.4|4
1640162440000|2021-12-22 08:40:40|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1555.35|1539.35|1
1640162450000|2021-12-22 08:40:50|1555.13|1539.13|1555.13|1539.13|1555.24|1539.24|1555.13|1539.13|4
1640162460000|2021-12-22 08:41:00|1555.3|1539.3|1555.03|1539.03|1555.3|1539.3|1555.03|1539.03|3
1640162470000|2021-12-22 08:41:10|1555.4|1539.4|1555.13|1539.13|1555.4|1539.4|1555.13|1539.13|3
1640162480000|2021-12-22 08:41:20|1555.45|1539.45|1555|1539|1555.45|1539.45|1555|1539|3
1640162490000|2021-12-22 08:41:30|1555.13|1539.13|1555.13|1539.13|1555.13|1539.13|1555.13|1539.13|1
1640162500000|2021-12-22 08:41:40|1555.4|1539.4|1555.1|1539.1|1555.4|1539.4|1555.1|1539.1|3
1640162510000|2021-12-22 08:41:50|1555.13|1539.13|1554.21|1538.21|1555.13|1539.13|1554.21|1538.21|8
1640162520000|2021-12-22 08:42:00|1554.12|1538.12|1554.4|1538.4|1554.44|1538.44|1554.12|1538.12|5
1640162530000|2021-12-22 08:42:10|1554.77|1538.77|1554.17|1538.17|1554.77|1538.77|1554.17|1538.17|2
1640162560000|2021-12-22 08:42:40|1554.12|1538.12|1554.08|1538.08|1554.12|1538.12|1554.08|1538.08|2
1640162570000|2021-12-22 08:42:50|1553.75|1537.75|1553.74|1537.74|1553.82|1537.82|1553.7|1537.7|4
1640162580000|2021-12-22 08:43:00|1553.73|1537.73|1553.8|1537.8|1553.8|1537.8|1553.73|1537.73|2
1640162590000|2021-12-22 08:43:10|1554.17|1538.17|1553.5|1537.5|1554.17|1538.17|1553.5|1537.5|4
1640162600000|2021-12-22 08:43:20|1553.41|1537.41|1553.78|1537.78|1554.17|1538.17|1553.41|1537.41|10
1640162610000|2021-12-22 08:43:30|1554.17|1538.17|1553.89|1537.89|1554.17|1538.17|1553.89|1537.89|2
1640162640000|2021-12-22 08:44:00|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1554.17|1538.17|1
1640162650000|2021-12-22 08:44:10|1553.89|1537.89|1553.89|1537.89|1553.89|1537.89|1553.89|1537.89|1
1640162660000|2021-12-22 08:44:20|1553.86|1537.86|1553.5|1537.5|1554|1538|1553.5|1537.5|4
1640162670000|2021-12-22 08:44:30|1553.67|1537.67|1553.6|1537.6|1553.67|1537.67|1552.83|1536.83|7
1640162680000|2021-12-22 08:44:40|1553.5|1537.5|1554.17|1538.17|1554.17|1538.17|1553.5|1537.5|6
1640162690000|2021-12-22 08:44:50|1553.5|1537.5|1553.92|1537.92|1553.92|1537.92|1553.5|1537.5|2
1640162700000|2021-12-22 08:45:00|1553.97|1537.97|1552.7|1536.7|1553.97|1537.97|1552.7|1536.7|3
1640162710000|2021-12-22 08:45:10|1553.17|1537.17|1553.32|1537.32|1553.32|1537.32|1553|1537|3
1640162720000|2021-12-22 08:45:20|1553|1537|1553.17|1537.17|1553.42|1537.42|1553|1537|7
1640162730000|2021-12-22 08:45:30|1553.01|1537.01|1552.75|1536.75|1553.01|1537.01|1552.75|1536.75|2
1640162740000|2021-12-22 08:45:40|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1
1640162750000|2021-12-22 08:45:50|1553.17|1537.17|1553.25|1537.25|1553.67|1537.67|1553|1537|7
1640162760000|2021-12-22 08:46:00|1552.83|1536.83|1552.7|1536.7|1552.83|1536.83|1552.7|1536.7|2
1640162770000|2021-12-22 08:46:10|1552.75|1536.75|1553.17|1537.17|1553.17|1537.17|1552.75|1536.75|2
1640162780000|2021-12-22 08:46:20|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1
1640162790000|2021-12-22 08:46:30|1553.17|1537.17|1553.42|1537.42|1553.42|1537.42|1552.99|1536.99|5
1640162810000|2021-12-22 08:46:50|1553|1537|1553|1537|1553.29|1537.29|1553|1537|3
1640162820000|2021-12-22 08:47:00|1552.65|1536.65|1553.29|1537.29|1553.37|1537.37|1552.65|1536.65|4
1640162830000|2021-12-22 08:47:10|1553|1537|1553.36|1537.36|1553.36|1537.36|1553|1537|4
1640162850000|2021-12-22 08:47:30|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1
1640162860000|2021-12-22 08:47:40|1553.15|1537.15|1554.11|1538.11|1554.36|1538.36|1553.15|1537.15|4
1640162870000|2021-12-22 08:47:50|1553.86|1537.86|1553.86|1537.86|1554.36|1538.36|1553.86|1537.86|4
1640162880000|2021-12-22 08:48:00|1554.15|1538.15|1553.94|1537.94|1554.18|1538.18|1553.94|1537.94|4
1640162890000|2021-12-22 08:48:10|1554.05|1538.05|1554.2|1538.2|1554.29|1538.29|1554.05|1538.05|3
1640162900000|2021-12-22 08:48:20|1554.31|1538.31|1554.31|1538.31|1554.31|1538.31|1554.09|1538.09|4
1640162910000|2021-12-22 08:48:30|1554.1|1538.1|1554.1|1538.1|1554.1|1538.1|1554.1|1538.1|1
1640162920000|2021-12-22 08:48:40|1554.29|1538.29|1553.5|1537.5|1554.29|1538.29|1553.48|1537.48|12
1640162930000|2021-12-22 08:48:50|1553.33|1537.33|1553.42|1537.42|1553.5|1537.5|1552.92|1536.92|4
1640162950000|2021-12-22 08:49:10|1553.5|1537.5|1553.32|1537.32|1553.5|1537.5|1553.32|1537.32|2
1640162970000|2021-12-22 08:49:30|1553.29|1537.29|1552.39|1536.39|1553.5|1537.5|1552.39|1536.39|9
1640162980000|2021-12-22 08:49:40|1552.17|1536.17|1552.09|1536.09|1552.17|1536.17|1552.09|1536.09|2
1640162990000|2021-12-22 08:49:50|1551.68|1535.68|1552.18|1536.18|1552.18|1536.18|1551.68|1535.68|4
1640163000000|2021-12-22 08:50:00|1552.05|1536.05|1553.53|1537.53|1553.53|1537.53|1551.88|1535.88|6
1640163020000|2021-12-22 08:50:20|1553.7|1537.7|1553.7|1537.7|1553.7|1537.7|1553.7|1537.7|1
1640163030000|2021-12-22 08:50:30|1553.8|1537.8|1553.8|1537.8|1553.8|1537.8|1553.8|1537.8|1
1640163040000|2021-12-22 08:50:40|1554.3|1538.3|1554.4|1538.4|1554.4|1538.4|1554.28|1538.28|4
1640163050000|2021-12-22 08:50:50|1554.38|1538.38|1554.5|1538.5|1554.5|1538.5|1554.38|1538.38|3
1640163060000|2021-12-22 08:51:00|1554.53|1538.53|1555.06|1539.06|1555.1|1539.1|1554.48|1538.48|9
1640163070000|2021-12-22 08:51:10|1554.75|1538.75|1555.3|1539.3|1555.3|1539.3|1554.75|1538.75|4
1640163080000|2021-12-22 08:51:20|1555.17|1539.17|1554.51|1538.51|1555.17|1539.17|1554.51|1538.51|4
1640163090000|2021-12-22 08:51:30|1555.01|1539.01|1554.51|1538.51|1555.01|1539.01|1554.51|1538.51|3
1640163110000|2021-12-22 08:51:50|1554.35|1538.35|1554.76|1538.76|1554.76|1538.76|1554.35|1538.35|4
1640163120000|2021-12-22 08:52:00|1554.79|1538.79|1554.72|1538.72|1555.01|1539.01|1554.72|1538.72|3
1640163130000|2021-12-22 08:52:10|1554.51|1538.51|1554.51|1538.51|1555.01|1539.01|1554.5|1538.5|12
1640163140000|2021-12-22 08:52:20|1553.96|1537.96|1553.96|1537.96|1553.96|1537.96|1553.96|1537.96|1
1640163150000|2021-12-22 08:52:30|1553.94|1537.94|1553.94|1537.94|1553.94|1537.94|1553.94|1537.94|1
1640163160000|2021-12-22 08:52:40|1553.88|1537.88|1553.88|1537.88|1553.88|1537.88|1553.88|1537.88|1
1640163180000|2021-12-22 08:53:00|1553.81|1537.81|1554.03|1538.03|1554.03|1538.03|1553.59|1537.59|5
1640163190000|2021-12-22 08:53:10|1553.78|1537.78|1553.78|1537.78|1554.21|1538.21|1553.6|1537.6|7
1640163210000|2021-12-22 08:53:30|1554.28|1538.28|1553.78|1537.78|1554.28|1538.28|1553.7|1537.7|8
1640163220000|2021-12-22 08:53:40|1553.7|1537.7|1554.5|1538.5|1554.53|1538.53|1553.7|1537.7|5
1640163230000|2021-12-22 08:53:50|1554.69|1538.69|1555|1539|1555.05|1539.05|1554.5|1538.5|5
1640163240000|2021-12-22 08:54:00|1555.4|1539.4|1555.78|1539.78|1555.98|1539.98|1555.4|1539.4|4
1640163250000|2021-12-22 08:54:10|1556.02|1540.02|1556.02|1540.02|1556.02|1540.02|1556.02|1540.02|1
1640163260000|2021-12-22 08:54:20|1556.2|1540.2|1555.99|1539.99|1556.2|1540.2|1555.99|1539.99|2
1640163270000|2021-12-22 08:54:30|1556.02|1540.02|1556.3|1540.3|1556.3|1540.3|1555.99|1539.99|4
1640163280000|2021-12-22 08:54:40|1556.45|1540.45|1557.25|1541.25|1557.25|1541.25|1556.45|1540.45|8
1640163290000|2021-12-22 08:54:50|1557.3|1541.3|1557.89|1541.89|1558.06|1542.06|1557.3|1541.3|4
1640163300000|2021-12-22 08:55:00|1558.2|1542.2|1558.18|1542.18|1558.2|1542.2|1557.7|1541.7|4
1640163310000|2021-12-22 08:55:10|1558.08|1542.08|1558.13|1542.13|1558.13|1542.13|1558.08|1542.08|2
1640163320000|2021-12-22 08:55:20|1558.18|1542.18|1558.18|1542.18|1558.18|1542.18|1558.18|1542.18|1
1640163330000|2021-12-22 08:55:30|1557.75|1541.75|1558.2|1542.2|1558.35|1542.35|1557.75|1541.75|4
1640163350000|2021-12-22 08:55:50|1558.08|1542.08|1558.08|1542.08|1558.2|1542.2|1558.08|1542.08|3
1640163360000|2021-12-22 08:56:00|1557.85|1541.85|1557.95|1541.95|1557.95|1541.95|1557.67|1541.67|3
1640163380000|2021-12-22 08:56:20|1557.85|1541.85|1557.85|1541.85|1557.85|1541.85|1557.85|1541.85|1
1640163390000|2021-12-22 08:56:30|1557.95|1541.95|1557.9|1541.9|1558.15|1542.15|1557.9|1541.9|3
1640163400000|2021-12-22 08:56:40|1558.08|1542.08|1558.3|1542.3|1558.76|1542.76|1558.08|1542.08|10
1640163410000|2021-12-22 08:56:50|1558.36|1542.36|1559.39|1543.39|1559.5|1543.5|1558.3|1542.3|16
1640163420000|2021-12-22 08:57:00|1559.46|1543.46|1560.5|1544.5|1560.5|1544.5|1559.4|1543.4|11
1640163430000|2021-12-22 08:57:10|1560.72|1544.72|1561.27|1545.27|1561.55|1545.55|1560.67|1544.67|15
1640163440000|2021-12-22 08:57:20|1561.03|1545.03|1561.02|1545.02|1561.27|1545.27|1560.9|1544.9|6
1640163450000|2021-12-22 08:57:30|1560.77|1544.77|1557|1541|1560.77|1544.77|1557|1541|11
1640163460000|2021-12-22 08:57:40|1556.69|1540.69|1555.72|1539.72|1556.69|1540.69|1555.72|1539.72|7
1640163470000|2021-12-22 08:57:50|1555.7|1539.7|1555.16|1539.16|1555.75|1539.75|1555.16|1539.16|6
1640163480000|2021-12-22 08:58:00|1555.24|1539.24|1555.25|1539.25|1555.25|1539.25|1555.03|1539.03|4
1640163490000|2021-12-22 08:58:10|1554.85|1538.85|1554.5|1538.5|1554.85|1538.85|1554.5|1538.5|4
1640163500000|2021-12-22 08:58:20|1554.21|1538.21|1553.34|1537.34|1554.21|1538.21|1553.34|1537.34|5
1640163510000|2021-12-22 08:58:30|1553.33|1537.33|1552.5|1536.5|1553.33|1537.33|1552.5|1536.5|8
1640163520000|2021-12-22 08:58:40|1552.45|1536.45|1552.36|1536.36|1552.45|1536.45|1552.3|1536.3|4
1640163530000|2021-12-22 08:58:50|1552.3|1536.3|1552.69|1536.69|1552.86|1536.86|1552.3|1536.3|8
1640163540000|2021-12-22 08:59:00|1552.5|1536.5|1552.79|1536.79|1553.15|1537.15|1552.5|1536.5|9
1640163550000|2021-12-22 08:59:10|1553.01|1537.01|1552.92|1536.92|1553.01|1537.01|1552.92|1536.92|2
1640163560000|2021-12-22 08:59:20|1553|1537|1551.29|1535.29|1553|1537|1551.29|1535.29|9
1640163570000|2021-12-22 08:59:30|1551.4|1535.4|1551.38|1535.38|1551.4|1535.4|1551.38|1535.38|2
1640163580000|2021-12-22 08:59:40|1551.5|1535.5|1551.5|1535.5|1551.5|1535.5|1551.48|1535.48|3
1640163590000|2021-12-22 08:59:50|1551.25|1535.25|1551|1535|1551.25|1535.25|1551|1535|2
1640163600000|2021-12-22 09:00:00|1551.42|1535.42|1551.9|1535.9|1552.36|1536.36|1551.4|1535.4|9
1640163610000|2021-12-22 09:00:10|1551.87|1535.87|1552.42|1536.42|1552.42|1536.42|1551.87|1535.87|6
1640163620000|2021-12-22 09:00:20|1552.36|1536.36|1552.12|1536.12|1552.36|1536.36|1552.12|1536.12|3
1640163630000|2021-12-22 09:00:30|1552.27|1536.27|1552.27|1536.27|1552.27|1536.27|1552.12|1536.12|3
1640163640000|2021-12-22 09:00:40|1551.86|1535.86|1552.46|1536.46|1552.73|1536.73|1551.83|1535.83|9
1640163650000|2021-12-22 09:00:50|1552.25|1536.25|1552.46|1536.46|1552.46|1536.46|1552.25|1536.25|2
1640163660000|2021-12-22 09:01:00|1552.29|1536.29|1552.46|1536.46|1552.46|1536.46|1552.17|1536.17|5
1640163670000|2021-12-22 09:01:10|1552.37|1536.37|1552.29|1536.29|1552.37|1536.37|1552.17|1536.17|6
1640163680000|2021-12-22 09:01:20|1552.46|1536.46|1552.46|1536.46|1552.46|1536.46|1552.34|1536.34|3
1640163690000|2021-12-22 09:01:30|1552.83|1536.83|1552.99|1536.99|1553.18|1537.18|1552.83|1536.83|3
1640163700000|2021-12-22 09:01:40|1553.32|1537.32|1554.45|1538.45|1554.45|1538.45|1553.32|1537.32|8
1640163710000|2021-12-22 09:01:50|1554.46|1538.46|1554.5|1538.5|1554.5|1538.5|1554.46|1538.46|2
1640163720000|2021-12-22 09:02:00|1554.47|1538.47|1554.47|1538.47|1554.47|1538.47|1554.47|1538.47|1
1640163740000|2021-12-22 09:02:20|1554.34|1538.34|1554.34|1538.34|1554.34|1538.34|1554.34|1538.34|1
1640163750000|2021-12-22 09:02:30|1554.46|1538.46|1555|1539|1555.25|1539.25|1554.46|1538.46|4
1640163760000|2021-12-22 09:02:40|1554.85|1538.85|1555.61|1539.61|1555.61|1539.61|1554.85|1538.85|6
1640163770000|2021-12-22 09:02:50|1555.57|1539.57|1555.5|1539.5|1555.57|1539.57|1555.5|1539.5|2
1640163800000|2021-12-22 09:03:20|1555.82|1539.82|1555.82|1539.82|1555.82|1539.82|1555.82|1539.82|1
1640163810000|2021-12-22 09:03:30|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1555.5|1539.5|1
1640163830000|2021-12-22 09:03:50|1555.78|1539.78|1556.53|1540.53|1556.54|1540.54|1555.78|1539.78|4
1640163840000|2021-12-22 09:04:00|1556.5|1540.5|1556.51|1540.51|1556.56|1540.56|1556.5|1540.5|4
1640163850000|2021-12-22 09:04:10|1556.7|1540.7|1556.86|1540.86|1557.15|1541.15|1556.7|1540.7|5
1640163860000|2021-12-22 09:04:20|1556.72|1540.72|1556.65|1540.65|1557.15|1541.15|1556.65|1540.65|4
1640163900000|2021-12-22 09:05:00|1556.46|1540.46|1554.44|1538.44|1556.46|1540.46|1554.44|1538.44|6
1640163910000|2021-12-22 09:05:10|1554.5|1538.5|1552.02|1536.02|1554.5|1538.5|1552.02|1536.02|8
1640163920000|2021-12-22 09:05:20|1551.95|1535.95|1551.72|1535.72|1551.95|1535.95|1551.5|1535.5|7
1640163930000|2021-12-22 09:05:30|1551.88|1535.88|1552.5|1536.5|1552.8|1536.8|1551.63|1535.63|6
1640163940000|2021-12-22 09:05:40|1552.05|1536.05|1552.05|1536.05|1552.05|1536.05|1552.05|1536.05|1
1640163950000|2021-12-22 09:05:50|1551.63|1535.63|1552.03|1536.03|1552.26|1536.26|1551.63|1535.63|4
1640163960000|2021-12-22 09:06:00|1552.13|1536.13|1551.85|1535.85|1552.13|1536.13|1551.85|1535.85|3
1640163970000|2021-12-22 09:06:10|1551.88|1535.88|1551.88|1535.88|1551.88|1535.88|1551.88|1535.88|1
1640163980000|2021-12-22 09:06:20|1552.13|1536.13|1552.69|1536.69|1552.69|1536.69|1552.13|1536.13|3
1640163990000|2021-12-22 09:06:30|1552.67|1536.67|1553.05|1537.05|1553.05|1537.05|1552.67|1536.67|3
1640164000000|2021-12-22 09:06:40|1553.07|1537.07|1553.15|1537.15|1553.23|1537.23|1553.07|1537.07|3
1640164010000|2021-12-22 09:06:50|1552.73|1536.73|1552.8|1536.8|1552.82|1536.82|1552.73|1536.73|4
1640164020000|2021-12-22 09:07:00|1552.85|1536.85|1552.8|1536.8|1552.85|1536.85|1552.8|1536.8|2
1640164030000|2021-12-22 09:07:10|1553.3|1537.3|1553.3|1537.3|1553.3|1537.3|1553.3|1537.3|1
1640164040000|2021-12-22 09:07:20|1553.6|1537.6|1552.86|1536.86|1553.6|1537.6|1552.64|1536.64|4
1640164070000|2021-12-22 09:07:50|1552.64|1536.64|1552.64|1536.64|1552.86|1536.86|1552.64|1536.64|3
1640164080000|2021-12-22 09:08:00|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1552.8|1536.8|1
1640164090000|2021-12-22 09:08:10|1553.22|1537.22|1552.8|1536.8|1553.22|1537.22|1552.8|1536.8|2
1640164100000|2021-12-22 09:08:20|1552.7|1536.7|1552.7|1536.7|1553.12|1537.12|1552.7|1536.7|7
1640164110000|2021-12-22 09:08:30|1552.85|1536.85|1552.65|1536.65|1552.85|1536.85|1552.65|1536.65|2
1640164120000|2021-12-22 09:08:40|1552.7|1536.7|1552.99|1536.99|1553.2|1537.2|1552.7|1536.7|6
1640164140000|2021-12-22 09:09:00|1553.2|1537.2|1552.99|1536.99|1553.2|1537.2|1552.99|1536.99|2
1640164150000|2021-12-22 09:09:10|1552.92|1536.92|1552.95|1536.95|1553.05|1537.05|1552.92|1536.92|3
1640164160000|2021-12-22 09:09:20|1553.05|1537.05|1552.02|1536.02|1553.05|1537.05|1552.02|1536.02|3
1640164170000|2021-12-22 09:09:30|1552.5|1536.5|1552.25|1536.25|1552.5|1536.5|1552.06|1536.06|6
1640164180000|2021-12-22 09:09:40|1552.5|1536.5|1552.29|1536.29|1552.5|1536.5|1552.29|1536.29|2
1640164190000|2021-12-22 09:09:50|1552.32|1536.32|1551.5|1535.5|1552.5|1536.5|1551.5|1535.5|8
1640164200000|2021-12-22 09:10:00|1551|1535|1550.87|1534.87|1551.5|1535.5|1550.62|1534.62|11
1640164210000|2021-12-22 09:10:10|1550.97|1534.97|1550.75|1534.75|1551.15|1535.15|1550.75|1534.75|6
1640164220000|2021-12-22 09:10:20|1550.72|1534.72|1550.31|1534.31|1551|1535|1550.31|1534.31|7
1640164230000|2021-12-22 09:10:30|1550.5|1534.5|1550.5|1534.5|1550.69|1534.69|1550.5|1534.5|3
1640164240000|2021-12-22 09:10:40|1550.69|1534.69|1551.27|1535.27|1551.27|1535.27|1550.69|1534.69|5
1640164250000|2021-12-22 09:10:50|1551.82|1535.82|1551.69|1535.69|1551.9|1535.9|1551.4|1535.4|9
1640164260000|2021-12-22 09:11:00|1552.1|1536.1|1551.75|1535.75|1552.1|1536.1|1551.72|1535.72|3
1640164270000|2021-12-22 09:11:10|1551.79|1535.79|1551.79|1535.79|1551.79|1535.79|1551.79|1535.79|1
1640164290000|2021-12-22 09:11:30|1552.03|1536.03|1552.03|1536.03|1552.03|1536.03|1552.03|1536.03|1
1640164300000|2021-12-22 09:11:40|1552.05|1536.05|1553|1537|1553|1537|1551.8|1535.8|6
1640164310000|2021-12-22 09:11:50|1552.75|1536.75|1553|1537|1553.07|1537.07|1552.75|1536.75|4
1640164320000|2021-12-22 09:12:00|1552.92|1536.92|1553|1537|1553.09|1537.09|1552.92|1536.92|3
1640164330000|2021-12-22 09:12:10|1553.06|1537.06|1553.06|1537.06|1553.06|1537.06|1553.06|1537.06|1
1640164340000|2021-12-22 09:12:20|1553.09|1537.09|1553|1537|1553.09|1537.09|1553|1537|2
1640164350000|2021-12-22 09:12:30|1553.06|1537.06|1553.15|1537.15|1553.15|1537.15|1552.94|1536.94|4
1640164360000|2021-12-22 09:12:40|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1552.9|1536.9|1
1640164370000|2021-12-22 09:12:50|1553.04|1537.04|1552.75|1536.75|1553.04|1537.04|1552.75|1536.75|3
1640164380000|2021-12-22 09:13:00|1552.5|1536.5|1552.3|1536.3|1553|1537|1552.3|1536.3|8
1640164390000|2021-12-22 09:13:10|1552.22|1536.22|1551.89|1535.89|1552.22|1536.22|1551.89|1535.89|4
1640164400000|2021-12-22 09:13:20|1552.17|1536.17|1552.03|1536.03|1552.22|1536.22|1551.94|1535.94|5
1640164410000|2021-12-22 09:13:30|1552.24|1536.24|1552.13|1536.13|1552.24|1536.24|1552.13|1536.13|3
1640164420000|2021-12-22 09:13:40|1552.25|1536.25|1552.69|1536.69|1552.69|1536.69|1552.22|1536.22|4
1640164430000|2021-12-22 09:13:50|1552.72|1536.72|1552.43|1536.43|1552.95|1536.95|1552.43|1536.43|5
1640164440000|2021-12-22 09:14:00|1552.22|1536.22|1552.57|1536.57|1552.79|1536.79|1552.22|1536.22|6
1640164450000|2021-12-22 09:14:10|1552.67|1536.67|1552.72|1536.72|1553|1537|1552.43|1536.43|7
1640164460000|2021-12-22 09:14:20|1552.67|1536.67|1552.22|1536.22|1552.72|1536.72|1552.22|1536.22|5
1640164480000|2021-12-22 09:14:40|1552.72|1536.72|1552.92|1536.92|1553|1537|1552.72|1536.72|5
1640164490000|2021-12-22 09:14:50|1553.08|1537.08|1553.33|1537.33|1553.45|1537.45|1553.08|1537.08|3
1640164500000|2021-12-22 09:15:00|1553.35|1537.35|1553.34|1537.34|1553.35|1537.35|1553.34|1537.34|2
1640164510000|2021-12-22 09:15:10|1553.33|1537.33|1553.33|1537.33|1553.33|1537.33|1553.33|1537.33|1
1640164520000|2021-12-22 09:15:20|1553.24|1537.24|1552.5|1536.5|1553.24|1537.24|1552.5|1536.5|2
1640164540000|2021-12-22 09:15:40|1552.33|1536.33|1552|1536|1552.5|1536.5|1552|1536|5
1640164550000|2021-12-22 09:15:50|1551.5|1535.5|1550.95|1534.95|1551.5|1535.5|1550.95|1534.95|2
1640164560000|2021-12-22 09:16:00|1550.7|1534.7|1550.11|1534.11|1550.7|1534.7|1550.11|1534.11|3
1640164580000|2021-12-22 09:16:20|1550.2|1534.2|1549.23|1533.23|1550.2|1534.2|1549.23|1533.23|8
1640164590000|2021-12-22 09:16:30|1549.5|1533.5|1549.4|1533.4|1549.5|1533.5|1549.34|1533.34|3
1640164610000|2021-12-22 09:16:50|1548.75|1532.75|1548.75|1532.75|1548.75|1532.75|1548.75|1532.75|1
1640164620000|2021-12-22 09:17:00|1548.65|1532.65|1548.54|1532.54|1548.65|1532.65|1548.54|1532.54|2
1640164650000|2021-12-22 09:17:30|1548.6|1532.6|1549.1|1533.1|1549.1|1533.1|1548.6|1532.6|2
1640164660000|2021-12-22 09:17:40|1549.3|1533.3|1549.3|1533.3|1549.3|1533.3|1549.3|1533.3|1
1640164670000|2021-12-22 09:17:50|1549.35|1533.35|1548.85|1532.85|1549.35|1533.35|1548.85|1532.85|2
1640164680000|2021-12-22 09:18:00|1548.54|1532.54|1547.65|1531.65|1548.54|1532.54|1547.65|1531.65|4
1640164720000|2021-12-22 09:18:40|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1640164730000|2021-12-22 09:18:50|1547.75|1531.75|1548.25|1532.25|1548.29|1532.29|1547.75|1531.75|3
1640164740000|2021-12-22 09:19:00|1547.6|1531.6|1547.5|1531.5|1547.6|1531.6|1547.5|1531.5|2
1640164800000|2021-12-22 09:20:00|1547.41|1531.41|1547.41|1531.41|1547.41|1531.41|1547.41|1531.41|1
1640164810000|2021-12-22 09:20:10|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1640164820000|2021-12-22 09:20:20|1547.72|1531.72|1548.25|1532.25|1548.25|1532.25|1547.72|1531.72|2
1640164830000|2021-12-22 09:20:30|1548.15|1532.15|1548.25|1532.25|1548.25|1532.25|1548.15|1532.15|2
1640164840000|2021-12-22 09:20:40|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1548.2|1532.2|1
1640164850000|2021-12-22 09:20:50|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1548.3|1532.3|1
1640164860000|2021-12-22 09:21:00|1548.1|1532.1|1547.85|1531.85|1548.1|1532.1|1547.6|1531.6|3
1640164870000|2021-12-22 09:21:10|1547.98|1531.98|1547.98|1531.98|1547.98|1531.98|1547.98|1531.98|1
1640164880000|2021-12-22 09:21:20|1547.73|1531.73|1547.6|1531.6|1547.73|1531.73|1547.6|1531.6|2
1640164890000|2021-12-22 09:21:30|1547.5|1531.5|1549.78|1533.78|1550.42|1534.42|1547.5|1531.5|11
1640164900000|2021-12-22 09:21:40|1550.4|1534.4|1550.3|1534.3|1550.4|1534.4|1550.13|1534.13|5
1640164930000|2021-12-22 09:22:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1640164940000|2021-12-22 09:22:20|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1549.85|1533.85|1
1640164950000|2021-12-22 09:22:30|1550.17|1534.17|1549.42|1533.42|1550.5|1534.5|1549.42|1533.42|7
1640164960000|2021-12-22 09:22:40|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1
1640164970000|2021-12-22 09:22:50|1549.48|1533.48|1549.48|1533.48|1549.48|1533.48|1549.48|1533.48|1
1640164980000|2021-12-22 09:23:00|1549.5|1533.5|1549.5|1533.5|1549.5|1533.5|1549.35|1533.35|4
1640164990000|2021-12-22 09:23:10|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1548.5|1532.5|1
1640165000000|2021-12-22 09:23:20|1548.25|1532.25|1547.5|1531.5|1548.25|1532.25|1547.5|1531.5|2
1640165010000|2021-12-22 09:23:30|1547.44|1531.44|1547.5|1531.5|1547.5|1531.5|1547.44|1531.44|2
1640165020000|2021-12-22 09:23:40|1547.41|1531.41|1547.5|1531.5|1547.5|1531.5|1547.4|1531.4|3
1640165030000|2021-12-22 09:23:50|1547.42|1531.42|1547.5|1531.5|1547.5|1531.5|1547.42|1531.42|4
1640165040000|2021-12-22 09:24:00|1547.42|1531.42|1547.5|1531.5|1547.5|1531.5|1547.42|1531.42|2
1640165050000|2021-12-22 09:24:10|1547.42|1531.42|1547.42|1531.42|1547.42|1531.42|1547.42|1531.42|1
1640165060000|2021-12-22 09:24:20|1547.17|1531.17|1547.06|1531.06|1547.17|1531.17|1547.06|1531.06|2
1640165070000|2021-12-22 09:24:30|1547.17|1531.17|1547.15|1531.15|1547.17|1531.17|1547.06|1531.06|3
1640165080000|2021-12-22 09:24:40|1547.07|1531.07|1547.07|1531.07|1547.07|1531.07|1547.07|1531.07|1
1640165090000|2021-12-22 09:24:50|1547.06|1531.06|1546.91|1530.91|1547.15|1531.15|1546.91|1530.91|5
1640165100000|2021-12-22 09:25:00|1546.88|1530.88|1546.51|1530.51|1547.2|1531.2|1546.51|1530.51|6
1640165110000|2021-12-22 09:25:10|1546.43|1530.43|1546.24|1530.24|1546.51|1530.51|1546.24|1530.24|3
1640165120000|2021-12-22 09:25:20|1546.35|1530.35|1546.24|1530.24|1546.9|1530.9|1546.17|1530.17|8
1640165130000|2021-12-22 09:25:30|1546.22|1530.22|1546.15|1530.15|1546.22|1530.22|1546.15|1530.15|2
1640165140000|2021-12-22 09:25:40|1545.74|1529.74|1546.74|1530.74|1546.77|1530.77|1545.74|1529.74|3
1640165150000|2021-12-22 09:25:50|1546.89|1530.89|1546.74|1530.74|1546.89|1530.89|1546.74|1530.74|2
1640165160000|2021-12-22 09:26:00|1546.75|1530.75|1546.95|1530.95|1546.95|1530.95|1546.75|1530.75|3
1640165170000|2021-12-22 09:26:10|1546.84|1530.84|1546.84|1530.84|1546.84|1530.84|1546.84|1530.84|1
1640165180000|2021-12-22 09:26:20|1546.93|1530.93|1546.93|1530.93|1546.93|1530.93|1546.93|1530.93|1
1640165210000|2021-12-22 09:26:50|1546.77|1530.77|1546.73|1530.73|1547.04|1531.04|1546.73|1530.73|6
1640165220000|2021-12-22 09:27:00|1547.04|1531.04|1547.14|1531.14|1547.55|1531.55|1546.8|1530.8|7
1640165240000|2021-12-22 09:27:20|1547.48|1531.48|1547.14|1531.14|1547.48|1531.48|1547.14|1531.14|2
1640165250000|2021-12-22 09:27:30|1547.24|1531.24|1547.09|1531.09|1547.24|1531.24|1547.09|1531.09|3
1640165260000|2021-12-22 09:27:40|1547.25|1531.25|1546.35|1530.35|1547.25|1531.25|1546.35|1530.35|8
1640165270000|2021-12-22 09:27:50|1546.4|1530.4|1546.4|1530.4|1546.4|1530.4|1546.4|1530.4|1
1640165290000|2021-12-22 09:28:10|1546.23|1530.23|1546.17|1530.17|1546.23|1530.23|1546.17|1530.17|2
1640165300000|2021-12-22 09:28:20|1546.22|1530.22|1546.22|1530.22|1546.22|1530.22|1546.22|1530.22|1
1640165310000|2021-12-22 09:28:30|1546.15|1530.15|1545.47|1529.47|1546.17|1530.17|1545.47|1529.47|5
1640165320000|2021-12-22 09:28:40|1545.27|1529.27|1544.91|1528.91|1545.37|1529.37|1544.91|1528.91|4
1640165330000|2021-12-22 09:28:50|1545.17|1529.17|1545.17|1529.17|1545.17|1529.17|1545.17|1529.17|1
1640165340000|2021-12-22 09:29:00|1545.37|1529.37|1545.37|1529.37|1545.37|1529.37|1545.37|1529.37|1
1640165350000|2021-12-22 09:29:10|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.37|1529.37|3
1640165360000|2021-12-22 09:29:20|1545.4|1529.4|1545.45|1529.45|1545.45|1529.45|1545.4|1529.4|2
1640165370000|2021-12-22 09:29:30|1545.22|1529.22|1544.42|1528.42|1545.45|1529.45|1544.29|1528.29|10
1640165380000|2021-12-22 09:29:40|1544.29|1528.29|1544.29|1528.29|1544.5|1528.5|1544.29|1528.29|3
1640165390000|2021-12-22 09:29:50|1544.25|1528.25|1544.25|1528.25|1544.25|1528.25|1544.25|1528.25|1
1640165400000|2021-12-22 09:30:00|1544.31|1528.31|1544.31|1528.31|1544.31|1528.31|1544.31|1528.31|1
1640165410000|2021-12-22 09:30:10|1544.25|1528.25|1543.5|1527.5|1544.5|1528.5|1543.5|1527.5|4
1640165420000|2021-12-22 09:30:20|1543.45|1527.45|1543.5|1527.5|1543.5|1527.5|1543.45|1527.45|2
1640165430000|2021-12-22 09:30:30|1544.5|1528.5|1543.5|1527.5|1544.5|1528.5|1543.5|1527.5|4
1640165440000|2021-12-22 09:30:40|1543.45|1527.45|1543.5|1527.5|1543.5|1527.5|1543.45|1527.45|2
1640165450000|2021-12-22 09:30:50|1543.42|1527.42|1544.07|1528.07|1544.5|1528.5|1543.42|1527.42|5
1640165460000|2021-12-22 09:31:00|1544.42|1528.42|1544.42|1528.42|1544.5|1528.5|1544.42|1528.42|3
1640165470000|2021-12-22 09:31:10|1544.29|1528.29|1544.42|1528.42|1544.42|1528.42|1543.8|1527.8|5
1640165490000|2021-12-22 09:31:30|1544|1528|1545.17|1529.17|1545.17|1529.17|1544|1528|7
1640165500000|2021-12-22 09:31:40|1545.3|1529.3|1545.31|1529.31|1545.31|1529.31|1545.3|1529.3|2
1640165510000|2021-12-22 09:31:50|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1545.3|1529.3|1
1640165520000|2021-12-22 09:32:00|1545.31|1529.31|1545.32|1529.32|1545.84|1529.84|1545.31|1529.31|6
1640165530000|2021-12-22 09:32:10|1545.31|1529.31|1545.12|1529.12|1545.31|1529.31|1545.12|1529.12|2
1640165540000|2021-12-22 09:32:20|1545.22|1529.22|1545.05|1529.05|1545.31|1529.31|1544.83|1528.83|5
1640165550000|2021-12-22 09:32:30|1545.31|1529.31|1542.5|1526.5|1545.31|1529.31|1542.21|1526.21|8
1640165560000|2021-12-22 09:32:40|1542.12|1526.12|1542.11|1526.11|1542.12|1526.12|1542.11|1526.11|2
1640165570000|2021-12-22 09:32:50|1541.65|1525.65|1541.95|1525.95|1541.95|1525.95|1541.65|1525.65|2
1640165580000|2021-12-22 09:33:00|1541.7|1525.7|1541.5|1525.5|1541.79|1525.79|1541.5|1525.5|4
1640165590000|2021-12-22 09:33:10|1542|1526|1542|1526|1542|1526|1542|1526|1
1640165600000|2021-12-22 09:33:20|1541.88|1525.88|1541.97|1525.97|1541.97|1525.97|1541.88|1525.88|2
1640165610000|2021-12-22 09:33:30|1542.16|1526.16|1542|1526|1542.25|1526.25|1542|1526|3
1640165620000|2021-12-22 09:33:40|1542.03|1526.03|1542.03|1526.03|1542.03|1526.03|1542.03|1526.03|1
1640165630000|2021-12-22 09:33:50|1542|1526|1541.85|1525.85|1542|1526|1541.85|1525.85|2
1640165640000|2021-12-22 09:34:00|1542.15|1526.15|1542.45|1526.45|1542.45|1526.45|1541.82|1525.82|7
1640165650000|2021-12-22 09:34:10|1542.32|1526.32|1542.23|1526.23|1542.32|1526.32|1542.17|1526.17|4
1640165660000|2021-12-22 09:34:20|1542.17|1526.17|1541.29|1525.29|1542.3|1526.3|1541.29|1525.29|8
1640165670000|2021-12-22 09:34:30|1541.23|1525.23|1541.4|1525.4|1541.4|1525.4|1541.23|1525.23|2
1640165680000|2021-12-22 09:34:40|1541.18|1525.18|1541.18|1525.18|1541.18|1525.18|1541.18|1525.18|1
1640165690000|2021-12-22 09:34:50|1540.8|1524.8|1540.43|1524.43|1540.8|1524.8|1540.43|1524.43|3
1640165700000|2021-12-22 09:35:00|1540.35|1524.35|1539.17|1523.17|1540.36|1524.36|1539.17|1523.17|9
1640165710000|2021-12-22 09:35:10|1539.27|1523.27|1538.09|1522.09|1539.27|1523.27|1538.09|1522.09|6
1640165720000|2021-12-22 09:35:20|1537.9|1521.9|1538|1522|1538.15|1522.15|1537.75|1521.75|6
1640165730000|2021-12-22 09:35:30|1537.88|1521.88|1537.14|1521.14|1537.88|1521.88|1537.07|1521.07|11
1640165740000|2021-12-22 09:35:40|1537|1521|1537.04|1521.04|1537.15|1521.15|1537|1521|3
1640165750000|2021-12-22 09:35:50|1537.2|1521.2|1537.72|1521.72|1537.72|1521.72|1537.2|1521.2|3
1640165760000|2021-12-22 09:36:00|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1640165770000|2021-12-22 09:36:10|1537.58|1521.58|1537.98|1521.98|1538.15|1522.15|1537.58|1521.58|3
1640165780000|2021-12-22 09:36:20|1537.83|1521.83|1537.5|1521.5|1537.83|1521.83|1537.5|1521.5|3
1640165790000|2021-12-22 09:36:30|1537.79|1521.79|1538.1|1522.1|1538.1|1522.1|1537.54|1521.54|5
1640165800000|2021-12-22 09:36:40|1537.94|1521.94|1537.44|1521.44|1537.94|1521.94|1537.44|1521.44|6
1640165810000|2021-12-22 09:36:50|1537.43|1521.43|1537.5|1521.5|1537.5|1521.5|1537.34|1521.34|5
1640165820000|2021-12-22 09:37:00|1537.05|1521.05|1537.4|1521.4|1537.4|1521.4|1537.05|1521.05|7
1640165830000|2021-12-22 09:37:10|1537|1521|1536.4|1520.4|1537|1521|1536.4|1520.4|3
1640165840000|2021-12-22 09:37:20|1536.5|1520.5|1535.5|1519.5|1536.5|1520.5|1535.5|1519.5|4
1640165850000|2021-12-22 09:37:30|1535.39|1519.39|1534.3|1518.3|1535.39|1519.39|1534.22|1518.22|10
1640165860000|2021-12-22 09:37:40|1534.22|1518.22|1533.5|1517.5|1534.3|1518.3|1533.5|1517.5|6
1640165870000|2021-12-22 09:37:50|1533.48|1517.48|1533.17|1517.17|1533.48|1517.48|1532.75|1516.75|5
1640165880000|2021-12-22 09:38:00|1533.45|1517.45|1534.15|1518.15|1534.2|1518.2|1533.45|1517.45|8
1640165890000|2021-12-22 09:38:10|1533.94|1517.94|1533.94|1517.94|1533.94|1517.94|1533.94|1517.94|1
1640165900000|2021-12-22 09:38:20|1533.97|1517.97|1532.98|1516.98|1533.97|1517.97|1532.58|1516.58|9
1640165910000|2021-12-22 09:38:30|1533.3|1517.3|1533.48|1517.48|1533.48|1517.48|1532.94|1516.94|6
1640165930000|2021-12-22 09:38:50|1533.38|1517.38|1532.5|1516.5|1533.38|1517.38|1532.5|1516.5|4
1640165940000|2021-12-22 09:39:00|1532.44|1516.44|1531.88|1515.88|1532.5|1516.5|1531.88|1515.88|6
1640165950000|2021-12-22 09:39:10|1531.5|1515.5|1530.5|1514.5|1531.5|1515.5|1530.44|1514.44|7
1640165960000|2021-12-22 09:39:20|1530.46|1514.46|1530|1514|1530.5|1514.5|1529.5|1513.5|5
1640165970000|2021-12-22 09:39:30|1529.72|1513.72|1530|1514|1530.15|1514.15|1529.72|1513.72|7
1640165980000|2021-12-22 09:39:40|1530.03|1514.03|1529.88|1513.88|1530.03|1514.03|1529.88|1513.88|2
1640165990000|2021-12-22 09:39:50|1529.79|1513.79|1529.72|1513.72|1529.79|1513.79|1529.72|1513.72|3
1640166000000|2021-12-22 09:40:00|1529.82|1513.82|1529.5|1513.5|1529.82|1513.82|1529.5|1513.5|6
1640166010000|2021-12-22 09:40:10|1529.53|1513.53|1529.5|1513.5|1529.53|1513.53|1529.5|1513.5|2
1640166020000|2021-12-22 09:40:20|1529.6|1513.6|1529.5|1513.5|1529.6|1513.6|1529.5|1513.5|2
1640166030000|2021-12-22 09:40:30|1529.65|1513.65|1529.5|1513.5|1529.65|1513.65|1529.5|1513.5|3
1640166040000|2021-12-22 09:40:40|1528.93|1512.93|1525.05|1509.05|1528.93|1512.93|1525.05|1509.05|3
1640166050000|2021-12-22 09:40:50|1523.5|1507.5|1518.53|1502.53|1523.5|1507.5|1517.35|1501.35|28
1640166060000|2021-12-22 09:41:00|1518.56|1502.56|1518.53|1502.53|1518.56|1502.56|1517.45|1501.45|13
1640166070000|2021-12-22 09:41:10|1518.5|1502.5|1521.5|1505.5|1521.5|1505.5|1518.5|1502.5|16
1640166080000|2021-12-22 09:41:20|1521.06|1505.06|1521.8|1505.8|1522.17|1506.17|1520.72|1504.72|12
1640166090000|2021-12-22 09:41:30|1521.5|1505.5|1524|1508|1524|1508|1521.5|1505.5|11
1640166100000|2021-12-22 09:41:40|1524.13|1508.13|1524.5|1508.5|1524.66|1508.66|1524.13|1508.13|6
1640166110000|2021-12-22 09:41:50|1524.4|1508.4|1523.72|1507.72|1524.6|1508.6|1523.72|1507.72|10
1640166120000|2021-12-22 09:42:00|1523.58|1507.58|1523.4|1507.4|1523.58|1507.58|1523.4|1507.4|3
1640166130000|2021-12-22 09:42:10|1523.5|1507.5|1523.66|1507.66|1523.85|1507.85|1523.5|1507.5|4
1640166140000|2021-12-22 09:42:20|1523.69|1507.69|1524.5|1508.5|1524.74|1508.74|1523.5|1507.5|9
1640166150000|2021-12-22 09:42:30|1524.55|1508.55|1525.32|1509.32|1525.32|1509.32|1524.53|1508.53|7
1640166160000|2021-12-22 09:42:40|1525.5|1509.5|1526.5|1510.5|1526.63|1510.63|1525.5|1509.5|6
1640166170000|2021-12-22 09:42:50|1526.8|1510.8|1526.5|1510.5|1526.8|1510.8|1526.5|1510.5|2
1640166180000|2021-12-22 09:43:00|1526.61|1510.61|1527.5|1511.5|1527.5|1511.5|1526.5|1510.5|5
1640166190000|2021-12-22 09:43:10|1527.58|1511.58|1527.5|1511.5|1527.61|1511.61|1527.5|1511.5|3
1640166200000|2021-12-22 09:43:20|1527.3|1511.3|1527.5|1511.5|1527.5|1511.5|1527.3|1511.3|2
1640166210000|2021-12-22 09:43:30|1527.3|1511.3|1527.3|1511.3|1527.3|1511.3|1527.3|1511.3|1
1640166220000|2021-12-22 09:43:40|1527.18|1511.18|1526.68|1510.68|1527.18|1511.18|1526.68|1510.68|2
1640166230000|2021-12-22 09:43:50|1526.65|1510.65|1526.65|1510.65|1526.65|1510.65|1526.65|1510.65|1
1640166240000|2021-12-22 09:44:00|1526.5|1510.5|1525.5|1509.5|1526.5|1510.5|1524.81|1508.81|13
1640166250000|2021-12-22 09:44:10|1525.25|1509.25|1525.35|1509.35|1525.35|1509.35|1525.25|1509.25|2
1640166260000|2021-12-22 09:44:20|1525.4|1509.4|1525.65|1509.65|1525.65|1509.65|1525.4|1509.4|5
1640166270000|2021-12-22 09:44:30|1525.64|1509.64|1525.64|1509.64|1525.64|1509.64|1525.64|1509.64|1
1640166280000|2021-12-22 09:44:40|1525.5|1509.5|1525.6|1509.6|1525.61|1509.61|1525.5|1509.5|3
1640166300000|2021-12-22 09:45:00|1525.5|1509.5|1525.5|1509.5|1525.72|1509.72|1525.17|1509.17|9
1640166310000|2021-12-22 09:45:10|1525.45|1509.45|1525.5|1509.5|1525.67|1509.67|1525.45|1509.45|5
1640166320000|2021-12-22 09:45:20|1525.58|1509.58|1525.97|1509.97|1525.97|1509.97|1525.58|1509.58|2
1640166330000|2021-12-22 09:45:30|1525.92|1509.92|1525.92|1509.92|1525.92|1509.92|1525.92|1509.92|1
1640166340000|2021-12-22 09:45:40|1525.97|1509.97|1525.97|1509.97|1525.97|1509.97|1525.97|1509.97|1
1640166360000|2021-12-22 09:46:00|1526.07|1510.07|1525.61|1509.61|1526.07|1510.07|1525.61|1509.61|6
1640166370000|2021-12-22 09:46:10|1525.5|1509.5|1525.61|1509.61|1525.61|1509.61|1525.5|1509.5|2
1640166380000|2021-12-22 09:46:20|1525.67|1509.67|1526.5|1510.5|1526.5|1510.5|1525.67|1509.67|5
1640166390000|2021-12-22 09:46:30|1526.07|1510.07|1526.35|1510.35|1526.4|1510.4|1526.07|1510.07|3
1640166400000|2021-12-22 09:46:40|1526.23|1510.23|1527.45|1511.45|1527.45|1511.45|1526.23|1510.23|9
1640166410000|2021-12-22 09:46:50|1527.8|1511.8|1528.75|1512.75|1529.2|1513.2|1527.73|1511.73|10
1640166420000|2021-12-22 09:47:00|1528.5|1512.5|1529.15|1513.15|1529.15|1513.15|1528.5|1512.5|4
1640166430000|2021-12-22 09:47:10|1529.4|1513.4|1529|1513|1529.4|1513.4|1529|1513|2
1640166440000|2021-12-22 09:47:20|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1640166450000|2021-12-22 09:47:30|1528|1512|1527.69|1511.69|1528|1512|1527.58|1511.58|6
1640166460000|2021-12-22 09:47:40|1527.68|1511.68|1527.5|1511.5|1527.69|1511.69|1527.5|1511.5|3
1640166470000|2021-12-22 09:47:50|1527.58|1511.58|1527.3|1511.3|1527.58|1511.58|1527.25|1511.25|4
1640166480000|2021-12-22 09:48:00|1527.4|1511.4|1526.75|1510.75|1527.4|1511.4|1526.75|1510.75|6
1640166490000|2021-12-22 09:48:10|1526.53|1510.53|1526.53|1510.53|1526.78|1510.78|1526.53|1510.53|3
1640166500000|2021-12-22 09:48:20|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1640166510000|2021-12-22 09:48:30|1526.29|1510.29|1526.42|1510.42|1526.42|1510.42|1526.22|1510.22|3
1640166520000|2021-12-22 09:48:40|1526.4|1510.4|1526|1510|1526.4|1510.4|1526|1510|2
1640166550000|2021-12-22 09:49:10|1526.15|1510.15|1525.5|1509.5|1526.15|1510.15|1525.5|1509.5|4
1640166560000|2021-12-22 09:49:20|1525.63|1509.63|1525.63|1509.63|1525.63|1509.63|1525.63|1509.63|1
1640166570000|2021-12-22 09:49:30|1525.5|1509.5|1526|1510|1526|1510|1525.5|1509.5|4
1640166580000|2021-12-22 09:49:40|1525.88|1509.88|1526.52|1510.52|1526.57|1510.57|1525.88|1509.88|3
1640166590000|2021-12-22 09:49:50|1526.57|1510.57|1527.11|1511.11|1527.35|1511.35|1526.57|1510.57|5
1640166600000|2021-12-22 09:50:00|1526.53|1510.53|1526.53|1510.53|1526.53|1510.53|1526.53|1510.53|1
1640166610000|2021-12-22 09:50:10|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.26|1510.26|3
1640166620000|2021-12-22 09:50:20|1526|1510|1526.5|1510.5|1526.5|1510.5|1526|1510|4
1640166640000|2021-12-22 09:50:40|1526.53|1510.53|1526.52|1510.52|1526.53|1510.53|1526.5|1510.5|3
1640166650000|2021-12-22 09:50:50|1527|1511|1526.75|1510.75|1527.25|1511.25|1526.75|1510.75|6
1640166670000|2021-12-22 09:51:10|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1640166680000|2021-12-22 09:51:20|1526.52|1510.52|1526.5|1510.5|1526.52|1510.52|1526.5|1510.5|2
1640166690000|2021-12-22 09:51:30|1526.7|1510.7|1527.2|1511.2|1527.2|1511.2|1526.7|1510.7|2
1640166700000|2021-12-22 09:51:40|1527.28|1511.28|1526.5|1510.5|1527.35|1511.35|1526.43|1510.43|8
1640166710000|2021-12-22 09:51:50|1526.09|1510.09|1526.34|1510.34|1526.34|1510.34|1526.09|1510.09|2
1640166720000|2021-12-22 09:52:00|1526.25|1510.25|1526.5|1510.5|1526.5|1510.5|1526.01|1510.01|6
1640166730000|2021-12-22 09:52:10|1526.58|1510.58|1526.8|1510.8|1526.8|1510.8|1526.5|1510.5|6
1640166740000|2021-12-22 09:52:20|1527.3|1511.3|1527.41|1511.41|1527.45|1511.45|1527.21|1511.21|5
1640166750000|2021-12-22 09:52:30|1528|1512|1527.8|1511.8|1528.25|1512.25|1527.8|1511.8|4
1640166760000|2021-12-22 09:52:40|1528.3|1512.3|1528.35|1512.35|1528.35|1512.35|1528.24|1512.24|3
1640166770000|2021-12-22 09:52:50|1528|1512|1528|1512|1528|1512|1528|1512|1
1640166780000|2021-12-22 09:53:00|1528.05|1512.05|1528.05|1512.05|1528.05|1512.05|1528.05|1512.05|1
1640166790000|2021-12-22 09:53:10|1528.3|1512.3|1528.18|1512.18|1528.3|1512.3|1528.18|1512.18|2
1640166800000|2021-12-22 09:53:20|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1527.8|1511.8|1
1640166810000|2021-12-22 09:53:30|1528.18|1512.18|1527.88|1511.88|1528.25|1512.25|1527.88|1511.88|4
1640166820000|2021-12-22 09:53:40|1527.5|1511.5|1527.38|1511.38|1527.5|1511.5|1526.99|1510.99|5
1640166840000|2021-12-22 09:54:00|1527.2|1511.2|1526.7|1510.7|1527.2|1511.2|1526.7|1510.7|2
1640166850000|2021-12-22 09:54:10|1526.58|1510.58|1525.58|1509.58|1526.58|1510.58|1525.5|1509.5|4
1640166860000|2021-12-22 09:54:20|1525.5|1509.5|1525.48|1509.48|1525.5|1509.5|1525.44|1509.44|5
1640166870000|2021-12-22 09:54:30|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.41|1509.41|3
1640166880000|2021-12-22 09:54:40|1524.95|1508.95|1524.95|1508.95|1524.95|1508.95|1524.95|1508.95|1
1640166890000|2021-12-22 09:54:50|1524.7|1508.7|1524.7|1508.7|1524.7|1508.7|1524.7|1508.7|1
1640166900000|2021-12-22 09:55:00|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1640166920000|2021-12-22 09:55:20|1524.15|1508.15|1523.5|1507.5|1524.15|1508.15|1523.4|1507.4|5
1640166930000|2021-12-22 09:55:30|1523.37|1507.37|1522.5|1506.5|1523.37|1507.37|1522.5|1506.5|3
1640166940000|2021-12-22 09:55:40|1522.7|1506.7|1522.7|1506.7|1522.7|1506.7|1522.7|1506.7|1
1640166950000|2021-12-22 09:55:50|1522.5|1506.5|1522.43|1506.43|1522.5|1506.5|1522.43|1506.43|2
1640166960000|2021-12-22 09:56:00|1522.5|1506.5|1522|1506|1522.5|1506.5|1521.8|1505.8|4
1640166970000|2021-12-22 09:56:10|1522.05|1506.05|1522.05|1506.05|1522.05|1506.05|1522.05|1506.05|1
1640166980000|2021-12-22 09:56:20|1521.93|1505.93|1522|1506|1522|1506|1521.85|1505.85|3
1640166990000|2021-12-22 09:56:30|1521.91|1505.91|1522|1506|1522|1506|1521.91|1505.91|2
1640167000000|2021-12-22 09:56:40|1521.89|1505.89|1521.89|1505.89|1521.89|1505.89|1521.89|1505.89|1
1640167010000|2021-12-22 09:56:50|1521.7|1505.7|1521.7|1505.7|1521.7|1505.7|1521.7|1505.7|1
1640167020000|2021-12-22 09:57:00|1521.65|1505.65|1522.5|1506.5|1522.5|1506.5|1521.65|1505.65|4
1640167030000|2021-12-22 09:57:10|1522.65|1506.65|1522.5|1506.5|1522.65|1506.65|1522.5|1506.5|2
1640167040000|2021-12-22 09:57:20|1522.48|1506.48|1524.3|1508.3|1524.3|1508.3|1522.48|1506.48|6
1640167050000|2021-12-22 09:57:30|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1640167070000|2021-12-22 09:57:50|1524.55|1508.55|1524.55|1508.55|1524.55|1508.55|1524.45|1508.45|3
1640167080000|2021-12-22 09:58:00|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1524.5|1508.5|1
1640167090000|2021-12-22 09:58:10|1524.61|1508.61|1525.2|1509.2|1525.2|1509.2|1524.61|1508.61|4
1640167100000|2021-12-22 09:58:20|1525.41|1509.41|1525.75|1509.75|1525.75|1509.75|1525.41|1509.41|2
1640167110000|2021-12-22 09:58:30|1526|1510|1526.25|1510.25|1526.5|1510.5|1526|1510|5
1640167120000|2021-12-22 09:58:40|1526.38|1510.38|1526.38|1510.38|1526.5|1510.5|1526.38|1510.38|5
1640167130000|2021-12-22 09:58:50|1526.5|1510.5|1526.5|1510.5|1526.61|1510.61|1526.5|1510.5|3
1640167140000|2021-12-22 09:59:00|1526.45|1510.45|1526|1510|1526.45|1510.45|1526|1510|2
1640167150000|2021-12-22 09:59:10|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1640167170000|2021-12-22 09:59:30|1525.66|1509.66|1525.5|1509.5|1525.66|1509.66|1525.5|1509.5|2
1640167180000|2021-12-22 09:59:40|1525.75|1509.75|1526.15|1510.15|1526.15|1510.15|1525.75|1509.75|4
1640167190000|2021-12-22 09:59:50|1526.5|1510.5|1526.65|1510.65|1526.85|1510.85|1526.5|1510.5|9
1640167200000|2021-12-22 10:00:00|1526.5|1510.5|1526.65|1510.65|1526.85|1510.85|1526.5|1510.5|6
1640167210000|2021-12-22 10:00:10|1526.5|1510.5|1526.65|1510.65|1526.65|1510.65|1526.5|1510.5|4
1640167220000|2021-12-22 10:00:20|1526.5|1510.5|1526.5|1510.5|1526.85|1510.85|1526.5|1510.5|5
1640167230000|2021-12-22 10:00:30|1526.68|1510.68|1526.5|1510.5|1526.68|1510.68|1526.5|1510.5|6
1640167240000|2021-12-22 10:00:40|1526.65|1510.65|1526.24|1510.24|1526.65|1510.65|1526.24|1510.24|3
1640167250000|2021-12-22 10:00:50|1526.26|1510.26|1526.15|1510.15|1526.4|1510.4|1526.15|1510.15|3
1640167260000|2021-12-22 10:01:00|1525.65|1509.65|1525.65|1509.65|1525.65|1509.65|1525.65|1509.65|1
1640167270000|2021-12-22 10:01:10|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1640167280000|2021-12-22 10:01:20|1525.15|1509.15|1525|1509|1525.15|1509.15|1524.65|1508.65|3
1640167290000|2021-12-22 10:01:30|1524.83|1508.83|1525.36|1509.36|1525.5|1509.5|1524.83|1508.83|4
1640167300000|2021-12-22 10:01:40|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1640167310000|2021-12-22 10:01:50|1525.41|1509.41|1525.41|1509.41|1525.41|1509.41|1525.41|1509.41|1
1640167320000|2021-12-22 10:02:00|1525.5|1509.5|1525.65|1509.65|1525.65|1509.65|1525.5|1509.5|6
1640167330000|2021-12-22 10:02:10|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1640167340000|2021-12-22 10:02:20|1525.6|1509.6|1526.79|1510.79|1526.79|1510.79|1525.5|1509.5|5
1640167350000|2021-12-22 10:02:30|1526.5|1510.5|1527.13|1511.13|1527.5|1511.5|1526.5|1510.5|13
1640167360000|2021-12-22 10:02:40|1527|1511|1527.13|1511.13|1527.13|1511.13|1527|1511|2
1640167370000|2021-12-22 10:02:50|1527.35|1511.35|1526.78|1510.78|1527.35|1511.35|1526.63|1510.63|5
1640167380000|2021-12-22 10:03:00|1526.88|1510.88|1526.63|1510.63|1526.88|1510.88|1526.63|1510.63|2
1640167390000|2021-12-22 10:03:10|1526.53|1510.53|1526.48|1510.48|1526.53|1510.53|1526.4|1510.4|4
1640167420000|2021-12-22 10:03:40|1526.4|1510.4|1526|1510|1526.4|1510.4|1526|1510|2
1640167430000|2021-12-22 10:03:50|1526.07|1510.07|1526.76|1510.76|1526.76|1510.76|1526.07|1510.07|5
1640167440000|2021-12-22 10:04:00|1526.63|1510.63|1526.63|1510.63|1526.97|1510.97|1526.63|1510.63|4
1640167460000|2021-12-22 10:04:20|1526.68|1510.68|1526.68|1510.68|1526.9|1510.9|1526.68|1510.68|3
1640167480000|2021-12-22 10:04:40|1526.63|1510.63|1526.63|1510.63|1526.63|1510.63|1526.63|1510.63|1
1640167500000|2021-12-22 10:05:00|1526.75|1510.75|1526.92|1510.92|1526.92|1510.92|1526.75|1510.75|2
1640167510000|2021-12-22 10:05:10|1526.63|1510.63|1526.63|1510.63|1526.8|1510.8|1526.63|1510.63|3
1640167520000|2021-12-22 10:05:20|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1640167530000|2021-12-22 10:05:30|1526.63|1510.63|1526.63|1510.63|1526.63|1510.63|1526.5|1510.5|4
1640167540000|2021-12-22 10:05:40|1526.87|1510.87|1527|1511|1527|1511|1526.87|1510.87|2
1640167550000|2021-12-22 10:05:50|1527.5|1511.5|1527.78|1511.78|1527.78|1511.78|1527.5|1511.5|3
1640167560000|2021-12-22 10:06:00|1527.65|1511.65|1528.31|1512.31|1528.31|1512.31|1527.65|1511.65|4
1640167570000|2021-12-22 10:06:10|1528.5|1512.5|1528.5|1512.5|1528.55|1512.55|1528.5|1512.5|4
1640167580000|2021-12-22 10:06:20|1528.65|1512.65|1529.4|1513.4|1529.4|1513.4|1528.65|1512.65|6
1640167590000|2021-12-22 10:06:30|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1640167640000|2021-12-22 10:07:20|1529.79|1513.79|1530.3|1514.3|1530.3|1514.3|1529.5|1513.5|4
1640167650000|2021-12-22 10:07:30|1530.18|1514.18|1530.32|1514.32|1530.45|1514.45|1530.18|1514.18|4
1640167660000|2021-12-22 10:07:40|1529.65|1513.65|1530.13|1514.13|1530.13|1514.13|1529.65|1513.65|3
1640167670000|2021-12-22 10:07:50|1530.2|1514.2|1529.82|1513.82|1530.2|1514.2|1529.65|1513.65|3
1640167680000|2021-12-22 10:08:00|1530.25|1514.25|1530.13|1514.13|1530.25|1514.25|1530.13|1514.13|2
1640167690000|2021-12-22 10:08:10|1529.9|1513.9|1529.5|1513.5|1529.9|1513.9|1529.5|1513.5|3
1640167700000|2021-12-22 10:08:20|1529.39|1513.39|1529.5|1513.5|1529.5|1513.5|1529.39|1513.39|2
1640167710000|2021-12-22 10:08:30|1529.8|1513.8|1529.8|1513.8|1529.8|1513.8|1529.8|1513.8|1
1640167730000|2021-12-22 10:08:50|1529.6|1513.6|1529.6|1513.6|1529.6|1513.6|1529.6|1513.6|1
1640167740000|2021-12-22 10:09:00|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1
1640167900000|2021-12-22 10:11:40|1530|1514|1530.5|1514.5|1530.5|1514.5|1530|1514|2
1640167930000|2021-12-22 10:12:10|1530.66|1514.66|1530.66|1514.66|1531.16|1515.16|1530.66|1514.66|6
1640167940000|2021-12-22 10:12:20|1530.87|1514.87|1531.28|1515.28|1531.3|1515.3|1530.87|1514.87|4
1640167950000|2021-12-22 10:12:30|1530.78|1514.78|1530.78|1514.78|1530.78|1514.78|1530.78|1514.78|1
1640167960000|2021-12-22 10:12:40|1531.28|1515.28|1531.28|1515.28|1531.28|1515.28|1531.28|1515.28|1
1640167970000|2021-12-22 10:12:50|1531.18|1515.18|1531.28|1515.28|1531.28|1515.28|1531.18|1515.18|6
1640167980000|2021-12-22 10:13:00|1531.18|1515.18|1531.28|1515.28|1531.28|1515.28|1531.18|1515.18|6
1640167990000|2021-12-22 10:13:10|1531.47|1515.47|1532.26|1516.26|1532.4|1516.4|1531.47|1515.47|7
1640168000000|2021-12-22 10:13:20|1532.12|1516.12|1532.34|1516.34|1532.5|1516.5|1532.12|1516.12|3
1640168010000|2021-12-22 10:13:30|1532.5|1516.5|1532.4|1516.4|1532.5|1516.5|1532.4|1516.4|2
1640168020000|2021-12-22 10:13:40|1532.12|1516.12|1532.42|1516.42|1532.5|1516.5|1532.12|1516.12|9
1640168030000|2021-12-22 10:13:50|1532.25|1516.25|1532.42|1516.42|1532.42|1516.42|1532.25|1516.25|2
1640168040000|2021-12-22 10:14:00|1532.5|1516.5|1532.46|1516.46|1532.5|1516.5|1532.42|1516.42|5
1640168050000|2021-12-22 10:14:10|1532.42|1516.42|1532.25|1516.25|1532.42|1516.42|1531.75|1515.75|3
1640168060000|2021-12-22 10:14:20|1532.42|1516.42|1532.35|1516.35|1532.45|1516.45|1532.27|1516.27|5
1640168070000|2021-12-22 10:14:30|1532.27|1516.27|1532.4|1516.4|1532.42|1516.42|1532.27|1516.27|6
1640168080000|2021-12-22 10:14:40|1532.31|1516.31|1532.4|1516.4|1532.42|1516.42|1532.31|1516.31|3
1640168090000|2021-12-22 10:14:50|1532.42|1516.42|1532.5|1516.5|1533.2|1517.2|1532.33|1516.33|12
1640168100000|2021-12-22 10:15:00|1532.57|1516.57|1532.56|1516.56|1532.57|1516.57|1532.5|1516.5|3
1640168110000|2021-12-22 10:15:10|1532.81|1516.81|1532.57|1516.57|1532.81|1516.81|1532.5|1516.5|4
1640168120000|2021-12-22 10:15:20|1532.58|1516.58|1532.5|1516.5|1532.83|1516.83|1532.42|1516.42|9
1640168130000|2021-12-22 10:15:30|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1
1640168140000|2021-12-22 10:15:40|1531.54|1515.54|1530.75|1514.75|1531.54|1515.54|1530.75|1514.75|4
1640168150000|2021-12-22 10:15:50|1530.79|1514.79|1531|1515|1531.38|1515.38|1530.79|1514.79|6
1640168160000|2021-12-22 10:16:00|1530.75|1514.75|1530.75|1514.75|1530.75|1514.75|1530.75|1514.75|1
1640168170000|2021-12-22 10:16:10|1530.65|1514.65|1530.65|1514.65|1530.65|1514.65|1530.65|1514.65|1
1640168180000|2021-12-22 10:16:20|1531|1515|1531.38|1515.38|1531.5|1515.5|1531|1515|5
1640168190000|2021-12-22 10:16:30|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.38|1515.38|7
1640168200000|2021-12-22 10:16:40|1531.38|1515.38|1531.5|1515.5|1531.5|1515.5|1531.38|1515.38|3
1640168220000|2021-12-22 10:17:00|1531.59|1515.59|1531.75|1515.75|1531.75|1515.75|1531.59|1515.59|3
1640168230000|2021-12-22 10:17:10|1531.59|1515.59|1532.38|1516.38|1532.69|1516.69|1531.59|1515.59|5
1640168240000|2021-12-22 10:17:20|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640168280000|2021-12-22 10:18:00|1532.63|1516.63|1532.63|1516.63|1532.63|1516.63|1532.63|1516.63|1
1640168290000|2021-12-22 10:18:10|1532.5|1516.5|1532.72|1516.72|1533.15|1517.15|1532.5|1516.5|6
1640168300000|2021-12-22 10:18:20|1533.15|1517.15|1532.75|1516.75|1533.15|1517.15|1532.75|1516.75|4
1640168310000|2021-12-22 10:18:30|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640168320000|2021-12-22 10:18:40|1532.7|1516.7|1532.5|1516.5|1532.7|1516.7|1532.5|1516.5|3
1640168330000|2021-12-22 10:18:50|1532.76|1516.76|1531.7|1515.7|1532.76|1516.76|1531.7|1515.7|4
1640168340000|2021-12-22 10:19:00|1532.08|1516.08|1532.16|1516.16|1532.45|1516.45|1532.08|1516.08|5
1640168350000|2021-12-22 10:19:10|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1
1640168360000|2021-12-22 10:19:20|1532.16|1516.16|1532.48|1516.48|1532.5|1516.5|1532.16|1516.16|3
1640168370000|2021-12-22 10:19:30|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640168420000|2021-12-22 10:20:20|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1
1640168430000|2021-12-22 10:20:30|1532.19|1516.19|1531.5|1515.5|1532.19|1516.19|1531.5|1515.5|4
1640168460000|2021-12-22 10:21:00|1531.45|1515.45|1531.4|1515.4|1531.45|1515.45|1531.4|1515.4|2
1640168480000|2021-12-22 10:21:20|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640168490000|2021-12-22 10:21:30|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1
1640168510000|2021-12-22 10:21:50|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1
1640168520000|2021-12-22 10:22:00|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1
1640168530000|2021-12-22 10:22:10|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1
1640168540000|2021-12-22 10:22:20|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1
1640168550000|2021-12-22 10:22:30|1531.18|1515.18|1531.34|1515.34|1531.69|1515.69|1531.18|1515.18|7
1640168560000|2021-12-22 10:22:40|1531.56|1515.56|1531.34|1515.34|1531.56|1515.56|1531.34|1515.34|2
1640168570000|2021-12-22 10:22:50|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640168590000|2021-12-22 10:23:10|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1
1640168600000|2021-12-22 10:23:20|1531.18|1515.18|1531.1|1515.1|1531.18|1515.18|1531.1|1515.1|2
1640168620000|2021-12-22 10:23:40|1531.35|1515.35|1531.1|1515.1|1531.35|1515.35|1531.1|1515.1|3
1640168640000|2021-12-22 10:24:00|1531.35|1515.35|1531.1|1515.1|1531.35|1515.35|1531.1|1515.1|2
1640168660000|2021-12-22 10:24:20|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1
1640168670000|2021-12-22 10:24:30|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1
1640168680000|2021-12-22 10:24:40|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1531.3|1515.3|1
1640168690000|2021-12-22 10:24:50|1531.5|1515.5|1532|1516|1532|1516|1531.5|1515.5|2
1640168700000|2021-12-22 10:25:00|1532.2|1516.2|1532.45|1516.45|1532.45|1516.45|1532.2|1516.2|4
1640168710000|2021-12-22 10:25:10|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640168720000|2021-12-22 10:25:20|1532.66|1516.66|1533.35|1517.35|1533.35|1517.35|1532.5|1516.5|7
1640168730000|2021-12-22 10:25:30|1533.25|1517.25|1533.2|1517.2|1533.25|1517.25|1533.13|1517.13|4
1640168740000|2021-12-22 10:25:40|1533.3|1517.3|1533.25|1517.25|1533.3|1517.3|1533.25|1517.25|2
1640168750000|2021-12-22 10:25:50|1533.15|1517.15|1532.8|1516.8|1533.15|1517.15|1532.8|1516.8|6
1640168760000|2021-12-22 10:26:00|1533.15|1517.15|1532.8|1516.8|1533.15|1517.15|1532.8|1516.8|2
1640168800000|2021-12-22 10:26:40|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.43|1516.43|3
1640168810000|2021-12-22 10:26:50|1532.29|1516.29|1532.5|1516.5|1532.5|1516.5|1532.29|1516.29|6
1640168820000|2021-12-22 10:27:00|1532.1|1516.1|1532.5|1516.5|1532.5|1516.5|1532.1|1516.1|2
1640168830000|2021-12-22 10:27:10|1532.29|1516.29|1532.5|1516.5|1532.5|1516.5|1532.2|1516.2|5
1640168870000|2021-12-22 10:27:50|1532.26|1516.26|1532.5|1516.5|1532.5|1516.5|1532.26|1516.26|2
1640168920000|2021-12-22 10:28:40|1532.53|1516.53|1532.55|1516.55|1532.74|1516.74|1532.53|1516.53|3
1640168930000|2021-12-22 10:28:50|1532.71|1516.71|1532.71|1516.71|1532.71|1516.71|1532.71|1516.71|1
1640168940000|2021-12-22 10:29:00|1533.21|1517.21|1533.21|1517.21|1533.4|1517.4|1533.21|1517.21|3
1640168950000|2021-12-22 10:29:10|1533.2|1517.2|1533.21|1517.21|1533.21|1517.21|1533.2|1517.2|2
1640168960000|2021-12-22 10:29:20|1533.47|1517.47|1533.47|1517.47|1533.47|1517.47|1533.47|1517.47|1
1640168970000|2021-12-22 10:29:30|1533.22|1517.22|1532.83|1516.83|1533.33|1517.33|1532.83|1516.83|3
1640168990000|2021-12-22 10:29:50|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640169000000|2021-12-22 10:30:00|1532.31|1516.31|1532.4|1516.4|1532.41|1516.41|1532.31|1516.31|3
1640169010000|2021-12-22 10:30:10|1532.46|1516.46|1532.69|1516.69|1533|1517|1532.41|1516.41|8
1640169020000|2021-12-22 10:30:20|1533.3|1517.3|1533.2|1517.2|1533.3|1517.3|1533.2|1517.2|2
1640169030000|2021-12-22 10:30:30|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1
1640169040000|2021-12-22 10:30:40|1533.5|1517.5|1533.4|1517.4|1533.5|1517.5|1533.3|1517.3|5
1640169050000|2021-12-22 10:30:50|1533.3|1517.3|1532.5|1516.5|1533.3|1517.3|1532.37|1516.37|6
1640169060000|2021-12-22 10:31:00|1532.46|1516.46|1532.04|1516.04|1532.5|1516.5|1532.04|1516.04|4
1640169070000|2021-12-22 10:31:10|1532.14|1516.14|1531.64|1515.64|1532.2|1516.2|1531.64|1515.64|6
1640169080000|2021-12-22 10:31:20|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640169090000|2021-12-22 10:31:30|1531.55|1515.55|1531.5|1515.5|1531.55|1515.55|1531.5|1515.5|2
1640169100000|2021-12-22 10:31:40|1532|1516|1532|1516|1532|1516|1532|1516|1
1640169110000|2021-12-22 10:31:50|1531.75|1515.75|1531.75|1515.75|1531.75|1515.75|1531.5|1515.5|5
1640169120000|2021-12-22 10:32:00|1532|1516|1531.91|1515.91|1532.13|1516.13|1531.63|1515.63|5
1640169130000|2021-12-22 10:32:10|1531.63|1515.63|1532.03|1516.03|1532.21|1516.21|1531.63|1515.63|7
1640169140000|2021-12-22 10:32:20|1531.89|1515.89|1531.5|1515.5|1531.89|1515.89|1531.5|1515.5|3
1640169150000|2021-12-22 10:32:30|1531.31|1515.31|1531|1515|1531.5|1515.5|1531|1515|4
1640169160000|2021-12-22 10:32:40|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1640169170000|2021-12-22 10:32:50|1530.35|1514.35|1530.35|1514.35|1530.35|1514.35|1530.35|1514.35|1
1640169180000|2021-12-22 10:33:00|1530.3|1514.3|1530.35|1514.35|1530.35|1514.35|1530.3|1514.3|2
1640169210000|2021-12-22 10:33:30|1530.45|1514.45|1530.09|1514.09|1530.45|1514.45|1530.09|1514.09|3
1640169230000|2021-12-22 10:33:50|1529.59|1513.59|1529.5|1513.5|1529.59|1513.59|1529.5|1513.5|2
1640169240000|2021-12-22 10:34:00|1529.88|1513.88|1529.5|1513.5|1529.88|1513.88|1529.5|1513.5|2
1640169250000|2021-12-22 10:34:10|1529.58|1513.58|1529.58|1513.58|1529.58|1513.58|1529.58|1513.58|1
1640169270000|2021-12-22 10:34:30|1529.65|1513.65|1529.65|1513.65|1529.65|1513.65|1529.65|1513.65|1
1640169280000|2021-12-22 10:34:40|1529.58|1513.58|1529.58|1513.58|1529.58|1513.58|1529.58|1513.58|1
1640169290000|2021-12-22 10:34:50|1529.79|1513.79|1530.08|1514.08|1530.08|1514.08|1529.79|1513.79|2
1640169300000|2021-12-22 10:35:00|1530.4|1514.4|1530.4|1514.4|1530.4|1514.4|1530.4|1514.4|1
1640169310000|2021-12-22 10:35:10|1530.5|1514.5|1531.5|1515.5|1531.5|1515.5|1530.5|1514.5|6
1640169320000|2021-12-22 10:35:20|1531.72|1515.72|1532.11|1516.11|1532.11|1516.11|1531.61|1515.61|8
1640169330000|2021-12-22 10:35:30|1532.12|1516.12|1531.5|1515.5|1532.12|1516.12|1531.3|1515.3|12
1640169350000|2021-12-22 10:35:50|1531.7|1515.7|1531.7|1515.7|1531.7|1515.7|1531.7|1515.7|1
1640169360000|2021-12-22 10:36:00|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640169370000|2021-12-22 10:36:10|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1
1640169380000|2021-12-22 10:36:20|1531.2|1515.2|1531.2|1515.2|1531.2|1515.2|1531.2|1515.2|1
1640169400000|2021-12-22 10:36:40|1530.61|1514.61|1530.61|1514.61|1530.61|1514.61|1530.61|1514.61|1
1640169410000|2021-12-22 10:36:50|1530.86|1514.86|1530.9|1514.9|1531.11|1515.11|1530.83|1514.83|4
1640169430000|2021-12-22 10:37:10|1531.05|1515.05|1531.05|1515.05|1531.05|1515.05|1531.05|1515.05|1
1640169440000|2021-12-22 10:37:20|1530.89|1514.89|1530.89|1514.89|1530.89|1514.89|1530.89|1514.89|1
1640169450000|2021-12-22 10:37:30|1530.86|1514.86|1530.55|1514.55|1530.86|1514.86|1530.55|1514.55|3
1640169460000|2021-12-22 10:37:40|1530.77|1514.77|1530.55|1514.55|1530.77|1514.77|1530.55|1514.55|2
1640169470000|2021-12-22 10:37:50|1530.59|1514.59|1531.41|1515.41|1531.46|1515.46|1530.59|1514.59|11
1640169480000|2021-12-22 10:38:00|1531.79|1515.79|1531.72|1515.72|1531.79|1515.79|1531.5|1515.5|4
1640169490000|2021-12-22 10:38:10|1532|1516|1531.75|1515.75|1532|1516|1531.75|1515.75|2
1640169500000|2021-12-22 10:38:20|1531.95|1515.95|1531.7|1515.7|1531.95|1515.95|1531.7|1515.7|2
1640169510000|2021-12-22 10:38:30|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640169520000|2021-12-22 10:38:40|1531.74|1515.74|1532.02|1516.02|1532.24|1516.24|1531.5|1515.5|10
1640169530000|2021-12-22 10:38:50|1532.25|1516.25|1532.3|1516.3|1532.31|1516.31|1532.24|1516.24|4
1640169540000|2021-12-22 10:39:00|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1532.4|1516.4|1
1640169550000|2021-12-22 10:39:10|1532.52|1516.52|1532.62|1516.62|1532.62|1516.62|1532.4|1516.4|11
1640169560000|2021-12-22 10:39:20|1532.5|1516.5|1532.62|1516.62|1532.82|1516.82|1532.5|1516.5|7
1640169570000|2021-12-22 10:39:30|1532.65|1516.65|1533.3|1517.3|1533.3|1517.3|1532.64|1516.64|8
1640169600000|2021-12-22 10:40:00|1533.45|1517.45|1533.49|1517.49|1533.5|1517.5|1533.45|1517.45|3
1640169620000|2021-12-22 10:40:20|1533.65|1517.65|1534.03|1518.03|1534.2|1518.2|1533.65|1517.65|6
1640169630000|2021-12-22 10:40:30|1534.28|1518.28|1534.4|1518.4|1534.4|1518.4|1534.28|1518.28|2
1640169650000|2021-12-22 10:40:50|1534.45|1518.45|1534.45|1518.45|1534.45|1518.45|1534.45|1518.45|1
1640169660000|2021-12-22 10:41:00|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1640169680000|2021-12-22 10:41:20|1534.67|1518.67|1534.67|1518.67|1534.67|1518.67|1534.67|1518.67|1
1640169690000|2021-12-22 10:41:30|1534.5|1518.5|1534.38|1518.38|1534.5|1518.5|1534.38|1518.38|2
1640169700000|2021-12-22 10:41:40|1534.5|1518.5|1534.36|1518.36|1534.5|1518.5|1534.36|1518.36|2
1640169710000|2021-12-22 10:41:50|1534.28|1518.28|1534.28|1518.28|1534.28|1518.28|1534.28|1518.28|1
1640169730000|2021-12-22 10:42:10|1534.36|1518.36|1534.5|1518.5|1534.52|1518.52|1534.36|1518.36|4
1640169740000|2021-12-22 10:42:20|1534.8|1518.8|1534.81|1518.81|1534.81|1518.81|1534.74|1518.74|3
1640169750000|2021-12-22 10:42:30|1535|1519|1535.65|1519.65|1535.65|1519.65|1535|1519|3
1640169760000|2021-12-22 10:42:40|1535.64|1519.64|1535.64|1519.64|1535.64|1519.64|1535.64|1519.64|1
1640169770000|2021-12-22 10:42:50|1535.65|1519.65|1535.64|1519.64|1535.65|1519.65|1535.64|1519.64|2
1640169780000|2021-12-22 10:43:00|1535.89|1519.89|1535.64|1519.64|1535.89|1519.89|1535.64|1519.64|2
1640169790000|2021-12-22 10:43:10|1535.8|1519.8|1536.15|1520.15|1536.15|1520.15|1535.8|1519.8|2
1640169800000|2021-12-22 10:43:20|1536.05|1520.05|1536.1|1520.1|1536.1|1520.1|1535.75|1519.75|3
1640169810000|2021-12-22 10:43:30|1535.84|1519.84|1535.64|1519.64|1536.1|1520.1|1535.64|1519.64|6
1640169820000|2021-12-22 10:43:40|1535.6|1519.6|1534.28|1518.28|1535.6|1519.6|1534.28|1518.28|6
1640169830000|2021-12-22 10:43:50|1534.38|1518.38|1533.5|1517.5|1534.38|1518.38|1533.45|1517.45|6
1640169840000|2021-12-22 10:44:00|1533|1517|1533|1517|1533|1517|1533|1517|1
1640169850000|2021-12-22 10:44:10|1532.7|1516.7|1532.68|1516.68|1532.7|1516.7|1532.5|1516.5|3
1640169860000|2021-12-22 10:44:20|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640169870000|2021-12-22 10:44:30|1532.75|1516.75|1532.5|1516.5|1532.75|1516.75|1532.5|1516.5|2
1640169880000|2021-12-22 10:44:40|1531.54|1515.54|1530.4|1514.4|1531.7|1515.7|1530.05|1514.05|7
1640169890000|2021-12-22 10:44:50|1530.45|1514.45|1529|1513|1530.45|1514.45|1528.9|1512.9|10
1640169900000|2021-12-22 10:45:00|1529.14|1513.14|1531.5|1515.5|1531.55|1515.55|1529.14|1513.14|12
1640169910000|2021-12-22 10:45:10|1532|1516|1532|1516|1532|1516|1531.5|1515.5|5
1640169930000|2021-12-22 10:45:30|1531.88|1515.88|1532|1516|1532|1516|1531.88|1515.88|2
1640169940000|2021-12-22 10:45:40|1531.88|1515.88|1532|1516|1532.13|1516.13|1531.8|1515.8|6
1640169950000|2021-12-22 10:45:50|1532.13|1516.13|1532.5|1516.5|1532.5|1516.5|1532|1516|12
1640169970000|2021-12-22 10:46:10|1532.7|1516.7|1532.75|1516.75|1532.75|1516.75|1532.7|1516.7|2
1640169980000|2021-12-22 10:46:20|1532.6|1516.6|1532.6|1516.6|1532.6|1516.6|1532.6|1516.6|1
1640170020000|2021-12-22 10:47:00|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640170050000|2021-12-22 10:47:30|1532.51|1516.51|1532.51|1516.51|1532.51|1516.51|1532.51|1516.51|1
1640170060000|2021-12-22 10:47:40|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640170080000|2021-12-22 10:48:00|1532.31|1516.31|1532.5|1516.5|1532.5|1516.5|1532.31|1516.31|6
1640170120000|2021-12-22 10:48:40|1532.32|1516.32|1532|1516|1532.5|1516.5|1532|1516|3
1640170130000|2021-12-22 10:48:50|1531.75|1515.75|1531.75|1515.75|1531.75|1515.75|1531.75|1515.75|1
1640170140000|2021-12-22 10:49:00|1532|1516|1531.75|1515.75|1532|1516|1531.5|1515.5|9
1640170150000|2021-12-22 10:49:10|1531.5|1515.5|1531.75|1515.75|1531.75|1515.75|1531.5|1515.5|4
1640170160000|2021-12-22 10:49:20|1531.5|1515.5|1532|1516|1532|1516|1531.5|1515.5|4
1640170170000|2021-12-22 10:49:30|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1532.35|1516.35|1
1640170180000|2021-12-22 10:49:40|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640170200000|2021-12-22 10:50:00|1532.85|1516.85|1532.95|1516.95|1532.95|1516.95|1532.5|1516.5|3
1640170210000|2021-12-22 10:50:10|1533|1517|1533.5|1517.5|1533.68|1517.68|1533|1517|4
1640170220000|2021-12-22 10:50:20|1534|1518|1534|1518|1534|1518|1534|1518|1
1640170230000|2021-12-22 10:50:30|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1534.5|1518.5|1
1640170250000|2021-12-22 10:50:50|1534.85|1518.85|1534.85|1518.85|1534.85|1518.85|1534.85|1518.85|1
1640170260000|2021-12-22 10:51:00|1535.35|1519.35|1536.59|1520.59|1536.59|1520.59|1535.35|1519.35|13
1640170270000|2021-12-22 10:51:10|1536.5|1520.5|1536.48|1520.48|1536.5|1520.5|1536.48|1520.48|2
1640170280000|2021-12-22 10:51:20|1536.5|1520.5|1536.15|1520.15|1536.5|1520.5|1536.15|1520.15|3
1640170300000|2021-12-22 10:51:40|1535.9|1519.9|1535.5|1519.5|1535.9|1519.9|1535.5|1519.5|4
1640170320000|2021-12-22 10:52:00|1535.55|1519.55|1535.55|1519.55|1535.55|1519.55|1535.55|1519.55|1
1640170330000|2021-12-22 10:52:10|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1640170340000|2021-12-22 10:52:20|1535.49|1519.49|1535.5|1519.5|1535.5|1519.5|1535.49|1519.49|2
1640170350000|2021-12-22 10:52:30|1535.49|1519.49|1535.5|1519.5|1535.5|1519.5|1535.49|1519.49|2
1640170360000|2021-12-22 10:52:40|1535.49|1519.49|1536.2|1520.2|1536.2|1520.2|1535.49|1519.49|2
1640170370000|2021-12-22 10:52:50|1536.5|1520.5|1536.6|1520.6|1537.25|1521.25|1536.45|1520.45|9
1640170390000|2021-12-22 10:53:10|1536.5|1520.5|1536.5|1520.5|1536.9|1520.9|1536.5|1520.5|3
1640170400000|2021-12-22 10:53:20|1537|1521|1537.5|1521.5|1537.5|1521.5|1536.83|1520.83|4
1640170410000|2021-12-22 10:53:30|1537.6|1521.6|1537.5|1521.5|1537.6|1521.6|1537.5|1521.5|2
1640170440000|2021-12-22 10:54:00|1537.66|1521.66|1538.5|1522.5|1538.5|1522.5|1537.5|1521.5|9
1640170470000|2021-12-22 10:54:30|1538.37|1522.37|1536.87|1520.87|1538.37|1522.37|1536.87|1520.87|5
1640170480000|2021-12-22 10:54:40|1537.15|1521.15|1537.15|1521.15|1537.15|1521.15|1537.15|1521.15|1
1640170490000|2021-12-22 10:54:50|1537|1521|1537|1521|1537|1521|1537|1521|1
1640170500000|2021-12-22 10:55:00|1536.5|1520.5|1537.11|1521.11|1537.3|1521.3|1536.5|1520.5|6
1640170510000|2021-12-22 10:55:10|1537.34|1521.34|1537.34|1521.34|1537.34|1521.34|1537.34|1521.34|1
1640170520000|2021-12-22 10:55:20|1537.5|1521.5|1537.5|1521.5|1537.65|1521.65|1537.5|1521.5|3
1640170530000|2021-12-22 10:55:30|1537.55|1521.55|1538.5|1522.5|1538.5|1522.5|1537.55|1521.55|4
1640170540000|2021-12-22 10:55:40|1538.89|1522.89|1539|1523|1539|1523|1538.55|1522.55|3
1640170550000|2021-12-22 10:55:50|1538.89|1522.89|1539.5|1523.5|1539.5|1523.5|1538.89|1522.89|3
1640170570000|2021-12-22 10:56:10|1540|1524|1540.45|1524.45|1540.45|1524.45|1540|1524|2
1640170580000|2021-12-22 10:56:20|1540.17|1524.17|1539.5|1523.5|1540.17|1524.17|1539.16|1523.16|7
1640170590000|2021-12-22 10:56:30|1539.4|1523.4|1539.35|1523.35|1539.4|1523.4|1539.35|1523.35|2
1640170600000|2021-12-22 10:56:40|1539.45|1523.45|1538.6|1522.6|1539.45|1523.45|1538.6|1522.6|7
1640170610000|2021-12-22 10:56:50|1538.69|1522.69|1539.11|1523.11|1539.12|1523.12|1538.69|1522.69|5
1640170620000|2021-12-22 10:57:00|1538.99|1522.99|1538.99|1522.99|1539.25|1523.25|1538.61|1522.61|16
1640170630000|2021-12-22 10:57:10|1538.61|1522.61|1538.55|1522.55|1538.99|1522.99|1538.55|1522.55|4
1640170640000|2021-12-22 10:57:20|1537.75|1521.75|1538|1522|1538.4|1522.4|1537.75|1521.75|4
1640170650000|2021-12-22 10:57:30|1538.4|1522.4|1537.4|1521.4|1538.4|1522.4|1537.4|1521.4|11
1640170670000|2021-12-22 10:57:50|1537.2|1521.2|1537.2|1521.2|1537.3|1521.3|1537.2|1521.2|3
1640170680000|2021-12-22 10:58:00|1537.1|1521.1|1537.1|1521.1|1537.1|1521.1|1537.1|1521.1|1
1640170690000|2021-12-22 10:58:10|1536.95|1520.95|1536.5|1520.5|1536.95|1520.95|1536.5|1520.5|3
1640170710000|2021-12-22 10:58:30|1536.32|1520.32|1536.32|1520.32|1536.32|1520.32|1536.31|1520.31|3
1640170720000|2021-12-22 10:58:40|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640170730000|2021-12-22 10:58:50|1536.7|1520.7|1537.6|1521.6|1537.6|1521.6|1536.7|1520.7|6
1640170740000|2021-12-22 10:59:00|1537.5|1521.5|1537.77|1521.77|1537.77|1521.77|1537.5|1521.5|4
1640170770000|2021-12-22 10:59:30|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1537.5|1521.5|1
1640170780000|2021-12-22 10:59:40|1537.42|1521.42|1537.5|1521.5|1537.5|1521.5|1537.42|1521.42|2
1640170790000|2021-12-22 10:59:50|1537|1521|1536.9|1520.9|1537|1521|1536.9|1520.9|2
1640170800000|2021-12-22 11:00:00|1537.35|1521.35|1537.35|1521.35|1537.35|1521.35|1537.35|1521.35|1
1640170810000|2021-12-22 11:00:10|1537.25|1521.25|1537.35|1521.35|1537.56|1521.56|1537.25|1521.25|5
1640170820000|2021-12-22 11:00:20|1537.45|1521.45|1538.87|1522.87|1538.87|1522.87|1537.45|1521.45|11
1640170830000|2021-12-22 11:00:30|1538.95|1522.95|1539.13|1523.13|1539.25|1523.25|1538.95|1522.95|4
1640170840000|2021-12-22 11:00:40|1539.25|1523.25|1539.5|1523.5|1539.5|1523.5|1539.25|1523.25|2
1640170850000|2021-12-22 11:00:50|1539.25|1523.25|1539|1523|1539.4|1523.4|1539|1523|5
1640170860000|2021-12-22 11:01:00|1539.21|1523.21|1539|1523|1539.21|1523.21|1539|1523|2
1640170870000|2021-12-22 11:01:10|1539.32|1523.32|1539.5|1523.5|1539.5|1523.5|1539.32|1523.32|3
1640170890000|2021-12-22 11:01:30|1539.65|1523.65|1539.5|1523.5|1539.65|1523.65|1539.5|1523.5|2
1640170900000|2021-12-22 11:01:40|1539.65|1523.65|1539.5|1523.5|1539.75|1523.75|1539.5|1523.5|3
1640170910000|2021-12-22 11:01:50|1540|1524|1540|1524|1540|1524|1540|1524|1
1640170920000|2021-12-22 11:02:00|1540.4|1524.4|1540.45|1524.45|1540.45|1524.45|1540.4|1524.4|2
1640170940000|2021-12-22 11:02:20|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1540.5|1524.5|1
1640170960000|2021-12-22 11:02:40|1540.75|1524.75|1541.34|1525.34|1541.5|1525.5|1540.75|1524.75|5
1640170980000|2021-12-22 11:03:00|1541.5|1525.5|1541.67|1525.67|1541.67|1525.67|1541.34|1525.34|7
1640171020000|2021-12-22 11:03:40|1542.05|1526.05|1542.05|1526.05|1542.05|1526.05|1542.05|1526.05|1
1640171030000|2021-12-22 11:03:50|1542.17|1526.17|1541.58|1525.58|1542.17|1526.17|1541.58|1525.58|2
1640171040000|2021-12-22 11:04:00|1541.47|1525.47|1540.84|1524.84|1541.47|1525.47|1540.84|1524.84|4
1640171050000|2021-12-22 11:04:10|1540.56|1524.56|1540.84|1524.84|1540.84|1524.84|1540|1524|9
1640171060000|2021-12-22 11:04:20|1540.75|1524.75|1540.84|1524.84|1540.84|1524.84|1540.75|1524.75|2
1640171070000|2021-12-22 11:04:30|1540.6|1524.6|1540.84|1524.84|1540.84|1524.84|1540.6|1524.6|2
1640171080000|2021-12-22 11:04:40|1540.7|1524.7|1541.01|1525.01|1541.01|1525.01|1540.7|1524.7|3
1640171090000|2021-12-22 11:04:50|1541.39|1525.39|1541.88|1525.88|1542.45|1526.45|1541.39|1525.39|10
1640171100000|2021-12-22 11:05:00|1541.5|1525.5|1541.88|1525.88|1542.25|1526.25|1541.5|1525.5|6
1640171110000|2021-12-22 11:05:10|1542.05|1526.05|1542.4|1526.4|1542.4|1526.4|1541.88|1525.88|4
1640171120000|2021-12-22 11:05:20|1542.45|1526.45|1542.02|1526.02|1542.5|1526.5|1542.02|1526.02|7
1640171130000|2021-12-22 11:05:30|1542.2|1526.2|1541.64|1525.64|1542.2|1526.2|1541.64|1525.64|4
1640171150000|2021-12-22 11:05:50|1541.86|1525.86|1542.18|1526.18|1542.18|1526.18|1541.86|1525.86|2
1640171160000|2021-12-22 11:06:00|1542.45|1526.45|1542.5|1526.5|1542.5|1526.5|1542.45|1526.45|2
1640171180000|2021-12-22 11:06:20|1542.53|1526.53|1543.17|1527.17|1543.17|1527.17|1542.5|1526.5|6
1640171190000|2021-12-22 11:06:30|1543.21|1527.21|1543.11|1527.11|1543.21|1527.21|1543.11|1527.11|2
1640171200000|2021-12-22 11:06:40|1543.13|1527.13|1543.58|1527.58|1543.58|1527.58|1542.61|1526.61|7
1640171210000|2021-12-22 11:06:50|1543.4|1527.4|1543.5|1527.5|1543.5|1527.5|1543.4|1527.4|2
1640171220000|2021-12-22 11:07:00|1543.11|1527.11|1543.35|1527.35|1543.35|1527.35|1543.11|1527.11|3
1640171230000|2021-12-22 11:07:10|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1543.4|1527.4|1
1640171240000|2021-12-22 11:07:20|1543.36|1527.36|1543.36|1527.36|1543.36|1527.36|1543.24|1527.24|3
1640171250000|2021-12-22 11:07:30|1543.24|1527.24|1542.86|1526.86|1543.24|1527.24|1542.86|1526.86|4
1640171280000|2021-12-22 11:08:00|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1542.6|1526.6|1
1640171290000|2021-12-22 11:08:10|1542.5|1526.5|1542.5|1526.5|1542.5|1526.5|1542.4|1526.4|3
1640171300000|2021-12-22 11:08:20|1542.44|1526.44|1542.44|1526.44|1542.44|1526.44|1542.44|1526.44|1
1640171310000|2021-12-22 11:08:30|1542.5|1526.5|1542.63|1526.63|1543|1527|1542.5|1526.5|4
1640171320000|2021-12-22 11:08:40|1542.74|1526.74|1542.8|1526.8|1543|1527|1542.74|1526.74|3
1640171330000|2021-12-22 11:08:50|1543|1527|1543|1527|1543|1527|1543|1527|1
1640171340000|2021-12-22 11:09:00|1542.6|1526.6|1543|1527|1543|1527|1542.6|1526.6|7
1640171350000|2021-12-22 11:09:10|1542.74|1526.74|1543.42|1527.42|1543.42|1527.42|1542.74|1526.74|5
1640171360000|2021-12-22 11:09:20|1543.5|1527.5|1543.83|1527.83|1543.84|1527.84|1543.5|1527.5|13
1640171370000|2021-12-22 11:09:30|1543.59|1527.59|1543.97|1527.97|1544.23|1528.23|1543.59|1527.59|9
1640171380000|2021-12-22 11:09:40|1543.59|1527.59|1543.59|1527.59|1543.97|1527.97|1543.59|1527.59|3
1640171390000|2021-12-22 11:09:50|1543.75|1527.75|1543.59|1527.59|1543.75|1527.75|1543.59|1527.59|2
1640171400000|2021-12-22 11:10:00|1543.97|1527.97|1544.25|1528.25|1544.25|1528.25|1543.59|1527.59|4
1640171410000|2021-12-22 11:10:10|1543.97|1527.97|1544.5|1528.5|1544.5|1528.5|1543.97|1527.97|6
1640171430000|2021-12-22 11:10:30|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1544.85|1528.85|1
1640171440000|2021-12-22 11:10:40|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1545.45|1529.45|1
1640171450000|2021-12-22 11:10:50|1545.4|1529.4|1544.6|1528.6|1545.5|1529.5|1544.6|1528.6|3
1640171460000|2021-12-22 11:11:00|1544.76|1528.76|1545.53|1529.53|1545.53|1529.53|1544.76|1528.76|4
1640171470000|2021-12-22 11:11:10|1545.48|1529.48|1545.5|1529.5|1545.62|1529.62|1545.48|1529.48|9
1640171490000|2021-12-22 11:11:30|1545.62|1529.62|1545.73|1529.73|1545.74|1529.74|1545.62|1529.62|5
1640171500000|2021-12-22 11:11:40|1545.91|1529.91|1546.5|1530.5|1546.5|1530.5|1545.91|1529.91|5
1640171510000|2021-12-22 11:11:50|1546.52|1530.52|1546.67|1530.67|1546.67|1530.67|1546.52|1530.52|3
1640171520000|2021-12-22 11:12:00|1546.75|1530.75|1546.51|1530.51|1546.92|1530.92|1546.51|1530.51|10
1640171530000|2021-12-22 11:12:10|1546.38|1530.38|1546.35|1530.35|1546.51|1530.51|1546.28|1530.28|4
1640171550000|2021-12-22 11:12:30|1546.5|1530.5|1546.41|1530.41|1546.5|1530.5|1546.41|1530.41|4
1640171560000|2021-12-22 11:12:40|1546.5|1530.5|1546.37|1530.37|1546.5|1530.5|1546.37|1530.37|3
1640171570000|2021-12-22 11:12:50|1546.31|1530.31|1545.5|1529.5|1546.5|1530.5|1545.5|1529.5|8
1640171580000|2021-12-22 11:13:00|1545.42|1529.42|1546|1530|1546|1530|1545.08|1529.08|3
1640171590000|2021-12-22 11:13:10|1545.65|1529.65|1545.44|1529.44|1545.65|1529.65|1545.44|1529.44|5
1640171600000|2021-12-22 11:13:20|1545.5|1529.5|1545.14|1529.14|1545.5|1529.5|1545.14|1529.14|4
1640171610000|2021-12-22 11:13:30|1545.31|1529.31|1545.22|1529.22|1545.5|1529.5|1545.22|1529.22|7
1640171620000|2021-12-22 11:13:40|1544.81|1528.81|1544.59|1528.59|1544.81|1528.81|1544.59|1528.59|2
1640171630000|2021-12-22 11:13:50|1545.12|1529.12|1545.1|1529.1|1545.47|1529.47|1545.1|1529.1|8
1640171640000|2021-12-22 11:14:00|1545.25|1529.25|1545.2|1529.2|1545.45|1529.45|1545.2|1529.2|4
1640171650000|2021-12-22 11:14:10|1545.09|1529.09|1545.23|1529.23|1545.23|1529.23|1545.09|1529.09|2
1640171660000|2021-12-22 11:14:20|1545.21|1529.21|1546.5|1530.5|1546.53|1530.53|1545.21|1529.21|7
1640171670000|2021-12-22 11:14:30|1546.82|1530.82|1546.89|1530.89|1547.08|1531.08|1546.5|1530.5|6
1640171680000|2021-12-22 11:14:40|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1546.8|1530.8|1
1640171690000|2021-12-22 11:14:50|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1546.7|1530.7|1
1640171700000|2021-12-22 11:15:00|1546.84|1530.84|1547.09|1531.09|1547.09|1531.09|1546.76|1530.76|4
1640171710000|2021-12-22 11:15:10|1547.18|1531.18|1547.49|1531.49|1547.49|1531.49|1547.18|1531.18|4
1640171720000|2021-12-22 11:15:20|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1640171730000|2021-12-22 11:15:30|1547.75|1531.75|1547.85|1531.85|1547.85|1531.85|1547.75|1531.75|2
1640171740000|2021-12-22 11:15:40|1547.8|1531.8|1547.63|1531.63|1547.85|1531.85|1547.63|1531.63|3
1640171750000|2021-12-22 11:15:50|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1547.65|1531.65|1
1640171760000|2021-12-22 11:16:00|1547.95|1531.95|1547.63|1531.63|1547.95|1531.95|1547.63|1531.63|4
1640171780000|2021-12-22 11:16:20|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1547.6|1531.6|1
1640171790000|2021-12-22 11:16:30|1547.43|1531.43|1547.56|1531.56|1547.56|1531.56|1547.33|1531.33|5
1640171800000|2021-12-22 11:16:40|1547.71|1531.71|1547.63|1531.63|1547.88|1531.88|1547.63|1531.63|4
1640171830000|2021-12-22 11:17:10|1547.68|1531.68|1547.54|1531.54|1547.72|1531.72|1547.5|1531.5|4
1640171860000|2021-12-22 11:17:40|1547.23|1531.23|1547.42|1531.42|1547.54|1531.54|1547.22|1531.22|4
1640171870000|2021-12-22 11:17:50|1547.22|1531.22|1547.42|1531.42|1547.42|1531.42|1547.22|1531.22|2
1640171880000|2021-12-22 11:18:00|1547.22|1531.22|1547|1531|1547.61|1531.61|1547|1531|10
1640171890000|2021-12-22 11:18:10|1546.75|1530.75|1546.75|1530.75|1547|1531|1546.75|1530.75|5
1640171900000|2021-12-22 11:18:20|1546.5|1530.5|1544.79|1528.79|1546.61|1530.61|1544.79|1528.79|11
1640171910000|2021-12-22 11:18:30|1544.71|1528.71|1544.69|1528.69|1544.71|1528.71|1544.69|1528.69|2
1640171920000|2021-12-22 11:18:40|1545.09|1529.09|1544.34|1528.34|1545.1|1529.1|1544.34|1528.34|8
1640171930000|2021-12-22 11:18:50|1544.21|1528.21|1543.88|1527.88|1544.24|1528.24|1543.71|1527.71|7
1640171940000|2021-12-22 11:19:00|1544.07|1528.07|1545.27|1529.27|1545.5|1529.5|1544.07|1528.07|6
1640171950000|2021-12-22 11:19:10|1545.22|1529.22|1544.81|1528.81|1545.27|1529.27|1544.81|1528.81|7
1640171960000|2021-12-22 11:19:20|1545|1529|1544.75|1528.75|1545|1529|1544.75|1528.75|5
1640171970000|2021-12-22 11:19:30|1544.72|1528.72|1544.79|1528.79|1545|1529|1544.72|1528.72|5
1640171980000|2021-12-22 11:19:40|1544.91|1528.91|1544.79|1528.79|1544.91|1528.91|1544.79|1528.79|2
1640172000000|2021-12-22 11:20:00|1544.72|1528.72|1544.09|1528.09|1544.88|1528.88|1544.09|1528.09|5
1640172010000|2021-12-22 11:20:10|1543.84|1527.84|1543.84|1527.84|1544.09|1528.09|1543.84|1527.84|3
1640172020000|2021-12-22 11:20:20|1543.59|1527.59|1543.5|1527.5|1543.59|1527.59|1543.5|1527.5|2
1640172030000|2021-12-22 11:20:30|1543.34|1527.34|1543.4|1527.4|1543.4|1527.4|1543.34|1527.34|2
1640172040000|2021-12-22 11:20:40|1543.42|1527.42|1543.29|1527.29|1543.42|1527.42|1543.06|1527.06|5
1640172050000|2021-12-22 11:20:50|1543|1527|1542.5|1526.5|1543|1527|1542.5|1526.5|2
1640172060000|2021-12-22 11:21:00|1542.75|1526.75|1543.22|1527.22|1543.5|1527.5|1542.75|1526.75|4
1640172070000|2021-12-22 11:21:10|1543.5|1527.5|1543.5|1527.5|1543.55|1527.55|1543.5|1527.5|3
1640172090000|2021-12-22 11:21:30|1543.55|1527.55|1543.59|1527.59|1543.59|1527.59|1543.55|1527.55|2
1640172100000|2021-12-22 11:21:40|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1640172120000|2021-12-22 11:22:00|1543.22|1527.22|1543.75|1527.75|1543.75|1527.75|1543|1527|6
1640172130000|2021-12-22 11:22:10|1543.78|1527.78|1543.8|1527.8|1543.83|1527.83|1543.75|1527.75|5
1640172150000|2021-12-22 11:22:30|1543.69|1527.69|1543.6|1527.6|1544.1|1528.1|1543.6|1527.6|5
1640172160000|2021-12-22 11:22:40|1543.61|1527.61|1543.61|1527.61|1543.61|1527.61|1543.61|1527.61|1
1640172170000|2021-12-22 11:22:50|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1640172180000|2021-12-22 11:23:00|1543.69|1527.69|1543.86|1527.86|1543.86|1527.86|1543.69|1527.69|2
1640172190000|2021-12-22 11:23:10|1543.85|1527.85|1543.6|1527.6|1544.1|1528.1|1543.6|1527.6|6
1640172210000|2021-12-22 11:23:30|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1543.5|1527.5|1
1640172240000|2021-12-22 11:24:00|1543.48|1527.48|1543.5|1527.5|1543.5|1527.5|1543.48|1527.48|2
1640172250000|2021-12-22 11:24:10|1543.21|1527.21|1541.5|1525.5|1543.21|1527.21|1541.5|1525.5|9
1640172260000|2021-12-22 11:24:20|1541.36|1525.36|1540.99|1524.99|1541.36|1525.36|1540.99|1524.99|4
1640172270000|2021-12-22 11:24:30|1541.15|1525.15|1540.93|1524.93|1541.15|1525.15|1540.89|1524.89|4
1640172290000|2021-12-22 11:24:50|1540.99|1524.99|1540.93|1524.93|1540.99|1524.99|1540.93|1524.93|4
1640172300000|2021-12-22 11:25:00|1540.65|1524.65|1541.43|1525.43|1542|1526|1540.65|1524.65|11
1640172310000|2021-12-22 11:25:10|1541.44|1525.44|1542.1|1526.1|1542.1|1526.1|1541.43|1525.43|7
1640172320000|2021-12-22 11:25:20|1542|1526|1541.5|1525.5|1542|1526|1541.46|1525.46|8
1640172330000|2021-12-22 11:25:30|1541.9|1525.9|1541.5|1525.5|1542|1526|1541.5|1525.5|6
1640172340000|2021-12-22 11:25:40|1541.9|1525.9|1541.99|1525.99|1541.99|1525.99|1541.9|1525.9|2
1640172350000|2021-12-22 11:25:50|1542.22|1526.22|1542.3|1526.3|1542.3|1526.3|1541.99|1525.99|7
1640172360000|2021-12-22 11:26:00|1542.09|1526.09|1542.09|1526.09|1542.2|1526.2|1542.09|1526.09|4
1640172370000|2021-12-22 11:26:10|1542.22|1526.22|1542.09|1526.09|1542.3|1526.3|1542.09|1526.09|3
1640172380000|2021-12-22 11:26:20|1542.4|1526.4|1542.4|1526.4|1542.4|1526.4|1542.4|1526.4|1
1640172390000|2021-12-22 11:26:30|1542.5|1526.5|1543.46|1527.46|1543.46|1527.46|1542.5|1526.5|4
1640172400000|2021-12-22 11:26:40|1543.5|1527.5|1544.5|1528.5|1544.5|1528.5|1543.5|1527.5|8
1640172410000|2021-12-22 11:26:50|1544.29|1528.29|1543.75|1527.75|1544.29|1528.29|1543.75|1527.75|3
1640172420000|2021-12-22 11:27:00|1544.25|1528.25|1543.44|1527.44|1544.25|1528.25|1543.44|1527.44|9
1640172430000|2021-12-22 11:27:10|1543.45|1527.45|1543.33|1527.33|1543.5|1527.5|1543.33|1527.33|8
1640172440000|2021-12-22 11:27:20|1543.18|1527.18|1543.3|1527.3|1543.3|1527.3|1543.18|1527.18|3
1640172450000|2021-12-22 11:27:30|1543.18|1527.18|1543.2|1527.2|1543.25|1527.25|1542.8|1526.8|4
1640172460000|2021-12-22 11:27:40|1542.82|1526.82|1543.18|1527.18|1543.2|1527.2|1542.82|1526.82|4
1640172470000|2021-12-22 11:27:50|1542.78|1526.78|1542.45|1526.45|1542.78|1526.78|1542.34|1526.34|6
1640172480000|2021-12-22 11:28:00|1542.5|1526.5|1542.27|1526.27|1542.5|1526.5|1542.27|1526.27|4
1640172490000|2021-12-22 11:28:10|1542.34|1526.34|1542.31|1526.31|1542.4|1526.4|1542.31|1526.31|3
1640172500000|2021-12-22 11:28:20|1542.35|1526.35|1542.31|1526.31|1542.35|1526.35|1542.22|1526.22|6
1640172510000|2021-12-22 11:28:30|1542.32|1526.32|1542.22|1526.22|1542.32|1526.32|1542.22|1526.22|2
1640172530000|2021-12-22 11:28:50|1542.13|1526.13|1542.05|1526.05|1542.13|1526.13|1542.05|1526.05|3
1640172540000|2021-12-22 11:29:00|1542.15|1526.15|1542.05|1526.05|1542.15|1526.15|1542.05|1526.05|2
1640172570000|2021-12-22 11:29:30|1542.07|1526.07|1542.15|1526.15|1542.15|1526.15|1542.05|1526.05|3
1640172580000|2021-12-22 11:29:40|1541.75|1525.75|1542.47|1526.47|1542.5|1526.5|1541.75|1525.75|3
1640172590000|2021-12-22 11:29:50|1542.7|1526.7|1542.5|1526.5|1542.7|1526.7|1542.5|1526.5|4
1640172600000|2021-12-22 11:30:00|1542.6|1526.6|1542.34|1526.34|1542.6|1526.6|1542.34|1526.34|3
1640172610000|2021-12-22 11:30:10|1542.22|1526.22|1541.74|1525.74|1542.22|1526.22|1541.74|1525.74|4
1640172620000|2021-12-22 11:30:20|1542.15|1526.15|1542.24|1526.24|1542.29|1526.29|1542.15|1526.15|3
1640172660000|2021-12-22 11:31:00|1542.35|1526.35|1542.87|1526.87|1542.87|1526.87|1542.24|1526.24|6
1640172670000|2021-12-22 11:31:10|1543.27|1527.27|1542.88|1526.88|1543.3|1527.3|1542.7|1526.7|6
1640172680000|2021-12-22 11:31:20|1543.1|1527.1|1543.99|1527.99|1543.99|1527.99|1543.05|1527.05|5
1640172690000|2021-12-22 11:31:30|1544|1528|1545.03|1529.03|1545.1|1529.1|1544|1528|8
1640172700000|2021-12-22 11:31:40|1544.79|1528.79|1545.51|1529.51|1545.51|1529.51|1544.78|1528.78|3
1640172710000|2021-12-22 11:31:50|1545.75|1529.75|1546.03|1530.03|1546.18|1530.18|1545.75|1529.75|7
1640172720000|2021-12-22 11:32:00|1545.75|1529.75|1546.03|1530.03|1546.03|1530.03|1545.75|1529.75|2
1640172730000|2021-12-22 11:32:10|1545.8|1529.8|1546.03|1530.03|1546.03|1530.03|1545.8|1529.8|2
1640172770000|2021-12-22 11:32:50|1546.13|1530.13|1545.6|1529.6|1546.4|1530.4|1545.6|1529.6|6
1640172780000|2021-12-22 11:33:00|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1545.5|1529.5|1
1640172790000|2021-12-22 11:33:10|1545.35|1529.35|1545.29|1529.29|1545.5|1529.5|1545.29|1529.29|3
1640172800000|2021-12-22 11:33:20|1545.5|1529.5|1545.29|1529.29|1545.5|1529.5|1545|1529|3
1640172810000|2021-12-22 11:33:30|1545.25|1529.25|1545|1529|1545.25|1529.25|1545|1529|2
1640172830000|2021-12-22 11:33:50|1544.6|1528.6|1545.1|1529.1|1545.1|1529.1|1544.6|1528.6|2
1640172840000|2021-12-22 11:34:00|1545.31|1529.31|1545.11|1529.11|1545.31|1529.31|1544.96|1528.96|3
1640172850000|2021-12-22 11:34:10|1545.58|1529.58|1545.5|1529.5|1545.88|1529.88|1545.5|1529.5|4
1640172860000|2021-12-22 11:34:20|1546.15|1530.15|1545.75|1529.75|1546.15|1530.15|1545.5|1529.5|4
1640172870000|2021-12-22 11:34:30|1545.84|1529.84|1545.84|1529.84|1545.84|1529.84|1545.84|1529.84|1
1640172880000|2021-12-22 11:34:40|1545.75|1529.75|1546|1530|1546.3|1530.3|1545.75|1529.75|4
1640172890000|2021-12-22 11:34:50|1546.01|1530.01|1546.01|1530.01|1546.01|1530.01|1546.01|1530.01|1
1640172900000|2021-12-22 11:35:00|1545.88|1529.88|1545|1529|1545.88|1529.88|1545|1529|9
1640172910000|2021-12-22 11:35:10|1544.94|1528.94|1544.94|1528.94|1544.94|1528.94|1544.94|1528.94|1
1640172920000|2021-12-22 11:35:20|1544.89|1528.89|1544.89|1528.89|1544.89|1528.89|1544.89|1528.89|1
1640172930000|2021-12-22 11:35:30|1545|1529|1545|1529|1545|1529|1545|1529|1
1640172940000|2021-12-22 11:35:40|1545.2|1529.2|1545.2|1529.2|1545.2|1529.2|1545.2|1529.2|1
1640172950000|2021-12-22 11:35:50|1545.12|1529.12|1545.12|1529.12|1545.12|1529.12|1545.12|1529.12|1
1640172960000|2021-12-22 11:36:00|1544.99|1528.99|1545|1529|1545|1529|1544.99|1528.99|2
1640172970000|2021-12-22 11:36:10|1545.01|1529.01|1545.15|1529.15|1545.15|1529.15|1544.72|1528.72|5
1640172980000|2021-12-22 11:36:20|1544.97|1528.97|1545.5|1529.5|1545.5|1529.5|1544.97|1528.97|2
1640173000000|2021-12-22 11:36:40|1545.88|1529.88|1545.81|1529.81|1546.13|1530.13|1545.81|1529.81|3
1640173020000|2021-12-22 11:37:00|1545.15|1529.15|1545.31|1529.31|1545.5|1529.5|1544.91|1528.91|4
1640173030000|2021-12-22 11:37:10|1545.5|1529.5|1546.35|1530.35|1546.81|1530.81|1545.5|1529.5|9
1640173040000|2021-12-22 11:37:20|1546.46|1530.46|1546.88|1530.88|1547.01|1531.01|1546.46|1530.46|6
1640173050000|2021-12-22 11:37:30|1546.67|1530.67|1546.93|1530.93|1546.93|1530.93|1546.62|1530.62|7
1640173070000|2021-12-22 11:37:50|1546.88|1530.88|1546.36|1530.36|1546.88|1530.88|1546.36|1530.36|4
1640173080000|2021-12-22 11:38:00|1546.3|1530.3|1545.87|1529.87|1546.3|1530.3|1545.87|1529.87|2
1640173090000|2021-12-22 11:38:10|1545.9|1529.9|1545.9|1529.9|1545.9|1529.9|1545.9|1529.9|1
1640173100000|2021-12-22 11:38:20|1545.72|1529.72|1545.97|1529.97|1545.97|1529.97|1545.72|1529.72|2
1640173110000|2021-12-22 11:38:30|1545.93|1529.93|1545.82|1529.82|1545.93|1529.93|1545.82|1529.82|2
1640173120000|2021-12-22 11:38:40|1545.6|1529.6|1546.4|1530.4|1546.57|1530.57|1545.6|1529.6|5
1640173130000|2021-12-22 11:38:50|1546.65|1530.65|1546.86|1530.86|1546.86|1530.86|1546.59|1530.59|3
1640173140000|2021-12-22 11:39:00|1546.88|1530.88|1547.2|1531.2|1547.28|1531.28|1546.88|1530.88|5
1640173150000|2021-12-22 11:39:10|1547.23|1531.23|1547.2|1531.2|1547.23|1531.23|1547.2|1531.2|2
1640173160000|2021-12-22 11:39:20|1547.28|1531.28|1547.47|1531.47|1547.47|1531.47|1547.28|1531.28|4
1640173170000|2021-12-22 11:39:30|1547.6|1531.6|1547.49|1531.49|1547.69|1531.69|1547.49|1531.49|5
1640173190000|2021-12-22 11:39:50|1547.5|1531.5|1547.64|1531.64|1547.79|1531.79|1547.5|1531.5|3
1640173200000|2021-12-22 11:40:00|1547.75|1531.75|1547.64|1531.64|1547.75|1531.75|1547.64|1531.64|3
1640173220000|2021-12-22 11:40:20|1547.92|1531.92|1547.92|1531.92|1547.92|1531.92|1547.92|1531.92|1
1640173260000|2021-12-22 11:41:00|1548.21|1532.21|1548.14|1532.14|1548.21|1532.21|1548.04|1532.04|3
1640173270000|2021-12-22 11:41:10|1548.04|1532.04|1547.94|1531.94|1548.34|1532.34|1547.94|1531.94|3
1640173280000|2021-12-22 11:41:20|1547.95|1531.95|1548.44|1532.44|1548.44|1532.44|1547.94|1531.94|3
1640173320000|2021-12-22 11:42:00|1548.39|1532.39|1548.29|1532.29|1548.39|1532.39|1547.94|1531.94|4
1640173340000|2021-12-22 11:42:20|1548.3|1532.3|1548.37|1532.37|1548.45|1532.45|1548.26|1532.26|4
1640173350000|2021-12-22 11:42:30|1548.43|1532.43|1548.26|1532.26|1548.6|1532.6|1548.26|1532.26|5
1640173360000|2021-12-22 11:42:40|1548.2|1532.2|1547.33|1531.33|1548.2|1532.2|1547.31|1531.31|4
1640173370000|2021-12-22 11:42:50|1547.31|1531.31|1547.27|1531.27|1547.32|1531.32|1547.27|1531.27|3
1640173380000|2021-12-22 11:43:00|1546.92|1530.92|1547.09|1531.09|1547.27|1531.27|1546.92|1530.92|4
1640173390000|2021-12-22 11:43:10|1546.97|1530.97|1547.5|1531.5|1547.5|1531.5|1546.77|1530.77|7
1640173400000|2021-12-22 11:43:20|1547.27|1531.27|1547.27|1531.27|1547.35|1531.35|1547.27|1531.27|5
1640173410000|2021-12-22 11:43:30|1547.2|1531.2|1547.27|1531.27|1547.27|1531.27|1547.2|1531.2|2
1640173430000|2021-12-22 11:43:50|1547.2|1531.2|1547.19|1531.19|1547.27|1531.27|1547.12|1531.12|4
1640173440000|2021-12-22 11:44:00|1547.24|1531.24|1547.25|1531.25|1547.27|1531.27|1547.02|1531.02|6
1640173450000|2021-12-22 11:44:10|1547.27|1531.27|1547.12|1531.12|1547.28|1531.28|1547.12|1531.12|7
1640173460000|2021-12-22 11:44:20|1547.19|1531.19|1547.19|1531.19|1547.19|1531.19|1547.19|1531.19|1
1640173480000|2021-12-22 11:44:40|1546.77|1530.77|1547.27|1531.27|1547.27|1531.27|1546.77|1530.77|7
1640173490000|2021-12-22 11:44:50|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1547.45|1531.45|1
1640173500000|2021-12-22 11:45:00|1547.19|1531.19|1546.5|1530.5|1547.19|1531.19|1546.5|1530.5|4
1640173510000|2021-12-22 11:45:10|1546.1|1530.1|1546.8|1530.8|1547|1531|1546.1|1530.1|6
1640173520000|2021-12-22 11:45:20|1547.32|1531.32|1547.52|1531.52|1547.53|1531.53|1547.32|1531.32|3
1640173530000|2021-12-22 11:45:30|1547.5|1531.5|1547.83|1531.83|1547.96|1531.96|1547.5|1531.5|9
1640173540000|2021-12-22 11:45:40|1547.85|1531.85|1548.23|1532.23|1548.49|1532.49|1547.85|1531.85|6
1640173550000|2021-12-22 11:45:50|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1547.85|1531.85|1
1640173580000|2021-12-22 11:46:20|1548.17|1532.17|1548.17|1532.17|1548.17|1532.17|1548.17|1532.17|1
1640173590000|2021-12-22 11:46:30|1548.07|1532.07|1548.5|1532.5|1548.53|1532.53|1548.07|1532.07|7
1640173600000|2021-12-22 11:46:40|1548.56|1532.56|1548.56|1532.56|1548.56|1532.56|1548.48|1532.48|3
1640173610000|2021-12-22 11:46:50|1548.5|1532.5|1548.64|1532.64|1548.64|1532.64|1548.5|1532.5|3
1640173620000|2021-12-22 11:47:00|1548.57|1532.57|1548.61|1532.61|1548.62|1532.62|1548.5|1532.5|5
1640173660000|2021-12-22 11:47:40|1548.74|1532.74|1548.5|1532.5|1548.74|1532.74|1548.5|1532.5|3
1640173670000|2021-12-22 11:47:50|1548.61|1532.61|1547.41|1531.41|1548.61|1532.61|1547.41|1531.41|10
1640173680000|2021-12-22 11:48:00|1547.4|1531.4|1547.02|1531.02|1547.5|1531.5|1547.02|1531.02|6
1640173690000|2021-12-22 11:48:10|1546.98|1530.98|1546.6|1530.6|1546.98|1530.98|1546.6|1530.6|3
1640173700000|2021-12-22 11:48:20|1546.49|1530.49|1546.49|1530.49|1546.49|1530.49|1546.49|1530.49|1
1640173710000|2021-12-22 11:48:30|1546.5|1530.5|1546.49|1530.49|1546.51|1530.51|1546.49|1530.49|6
1640173770000|2021-12-22 11:49:30|1546.74|1530.74|1546.71|1530.71|1546.99|1530.99|1546.71|1530.71|4
1640173800000|2021-12-22 11:50:00|1547.15|1531.15|1546.9|1530.9|1547.15|1531.15|1546.9|1530.9|2
1640173810000|2021-12-22 11:50:10|1547.15|1531.15|1547.62|1531.62|1547.63|1531.63|1547.15|1531.15|5
1640173820000|2021-12-22 11:50:20|1547.63|1531.63|1547.62|1531.62|1547.93|1531.93|1547.5|1531.5|4
1640173830000|2021-12-22 11:50:30|1547.5|1531.5|1547.6|1531.6|1547.6|1531.6|1547.5|1531.5|2
1640173840000|2021-12-22 11:50:40|1547.5|1531.5|1547.4|1531.4|1547.6|1531.6|1547.4|1531.4|6
1640173850000|2021-12-22 11:50:50|1547.1|1531.1|1546.7|1530.7|1547.1|1531.1|1546.7|1530.7|2
1640173860000|2021-12-22 11:51:00|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640173870000|2021-12-22 11:51:10|1546.38|1530.38|1546.38|1530.38|1546.38|1530.38|1546.38|1530.38|1
1640173890000|2021-12-22 11:51:30|1546.4|1530.4|1545.5|1529.5|1546.4|1530.4|1545.5|1529.5|5
1640173900000|2021-12-22 11:51:40|1545.3|1529.3|1544.23|1528.23|1545.3|1529.3|1544.22|1528.22|11
1640173910000|2021-12-22 11:51:50|1544.12|1528.12|1544.14|1528.14|1544.14|1528.14|1544.12|1528.12|2
1640173930000|2021-12-22 11:52:10|1544.19|1528.19|1544.01|1528.01|1544.19|1528.19|1543.94|1527.94|3
1640173940000|2021-12-22 11:52:20|1544.23|1528.23|1544.48|1528.48|1544.77|1528.77|1544.23|1528.23|5
1640173950000|2021-12-22 11:52:30|1544.77|1528.77|1544.6|1528.6|1544.77|1528.77|1544.6|1528.6|2
1640173960000|2021-12-22 11:52:40|1544.48|1528.48|1544.6|1528.6|1544.6|1528.6|1544.48|1528.48|2
1640173970000|2021-12-22 11:52:50|1544.48|1528.48|1544.27|1528.27|1544.6|1528.6|1544.27|1528.27|5
1640173980000|2021-12-22 11:53:00|1544.24|1528.24|1543.84|1527.84|1544.24|1528.24|1543.5|1527.5|7
1640173990000|2021-12-22 11:53:10|1543.62|1527.62|1543.85|1527.85|1543.85|1527.85|1543.62|1527.62|2
1640174000000|2021-12-22 11:53:20|1544.44|1528.44|1544.63|1528.63|1544.85|1528.85|1544.44|1528.44|11
1640174010000|2021-12-22 11:53:30|1544.65|1528.65|1544.65|1528.65|1544.65|1528.65|1544.65|1528.65|1
1640174020000|2021-12-22 11:53:40|1544.74|1528.74|1545.49|1529.49|1545.49|1529.49|1544.74|1528.74|7
1640174030000|2021-12-22 11:53:50|1545.59|1529.59|1545.55|1529.55|1545.76|1529.76|1545.53|1529.53|7
1640174040000|2021-12-22 11:54:00|1545.65|1529.65|1546|1530|1546|1530|1545.65|1529.65|6
1640174050000|2021-12-22 11:54:10|1545.93|1529.93|1545.93|1529.93|1545.93|1529.93|1545.93|1529.93|1
1640174060000|2021-12-22 11:54:20|1546.25|1530.25|1546.05|1530.05|1546.25|1530.25|1546.05|1530.05|2
1640174090000|2021-12-22 11:54:50|1546.21|1530.21|1546.05|1530.05|1546.21|1530.21|1546.05|1530.05|3
1640174100000|2021-12-22 11:55:00|1545.65|1529.65|1546.92|1530.92|1546.92|1530.92|1545.65|1529.65|7
1640174110000|2021-12-22 11:55:10|1546.64|1530.64|1546.62|1530.62|1546.82|1530.82|1546.5|1530.5|8
1640174120000|2021-12-22 11:55:20|1546.5|1530.5|1546.89|1530.89|1547.07|1531.07|1546.5|1530.5|9
1640174130000|2021-12-22 11:55:30|1546.8|1530.8|1547.2|1531.2|1547.2|1531.2|1546.8|1530.8|4
1640174140000|2021-12-22 11:55:40|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1547.25|1531.25|1
1640174150000|2021-12-22 11:55:50|1546.9|1530.9|1547|1531|1547|1531|1546.9|1530.9|2
1640174160000|2021-12-22 11:56:00|1546.39|1530.39|1546.21|1530.21|1546.5|1530.5|1546.2|1530.2|4
1640174170000|2021-12-22 11:56:10|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1546.11|1530.11|1
1640174190000|2021-12-22 11:56:30|1546.12|1530.12|1546.75|1530.75|1546.75|1530.75|1545.87|1529.87|5
1640174200000|2021-12-22 11:56:40|1546.5|1530.5|1546.95|1530.95|1546.95|1530.95|1546.5|1530.5|4
1640174220000|2021-12-22 11:57:00|1546.7|1530.7|1547.76|1531.76|1547.76|1531.76|1546.7|1530.7|4
1640174230000|2021-12-22 11:57:10|1547.68|1531.68|1547.7|1531.7|1547.7|1531.7|1547.49|1531.49|4
1640174260000|2021-12-22 11:57:40|1547.82|1531.82|1547.82|1531.82|1547.82|1531.82|1547.82|1531.82|1
1640174270000|2021-12-22 11:57:50|1548.13|1532.13|1548.13|1532.13|1548.13|1532.13|1547.82|1531.82|3
1640174280000|2021-12-22 11:58:00|1548.45|1532.45|1548.33|1532.33|1548.53|1532.53|1548.33|1532.33|5
1640174290000|2021-12-22 11:58:10|1547.9|1531.9|1548.33|1532.33|1548.36|1532.36|1547.9|1531.9|3
1640174300000|2021-12-22 11:58:20|1548.53|1532.53|1548.53|1532.53|1548.53|1532.53|1548.51|1532.51|3
1640174310000|2021-12-22 11:58:30|1548.51|1532.51|1548.54|1532.54|1548.54|1532.54|1548.51|1532.51|2
1640174320000|2021-12-22 11:58:40|1548.48|1532.48|1548.48|1532.48|1548.48|1532.48|1548.48|1532.48|1
1640174340000|2021-12-22 11:59:00|1548.46|1532.46|1548.16|1532.16|1548.46|1532.46|1548.16|1532.16|5
1640174350000|2021-12-22 11:59:10|1548.93|1532.93|1549.48|1533.48|1549.48|1533.48|1548.76|1532.76|5
1640174360000|2021-12-22 11:59:20|1549.3|1533.3|1548.86|1532.86|1549.3|1533.3|1548.86|1532.86|2
1640174370000|2021-12-22 11:59:30|1549|1533|1549|1533|1549|1533|1548.71|1532.71|3
1640174380000|2021-12-22 11:59:40|1548.87|1532.87|1549|1533|1549|1533|1548.87|1532.87|2
1640174390000|2021-12-22 11:59:50|1548.89|1532.89|1549.83|1533.83|1549.83|1533.83|1548.89|1532.89|4
1640174400000|2021-12-22 12:00:00|1549.81|1533.81|1550.24|1534.24|1550.33|1534.33|1549.65|1533.65|8
1640174410000|2021-12-22 12:00:10|1550.05|1534.05|1551.74|1535.74|1551.82|1535.82|1550.05|1534.05|16
1640174420000|2021-12-22 12:00:20|1551.94|1535.94|1551.82|1535.82|1552.1|1536.1|1551.82|1535.82|7
1640174430000|2021-12-22 12:00:30|1551.7|1535.7|1552.83|1536.83|1552.83|1536.83|1551.7|1535.7|11
1640174440000|2021-12-22 12:00:40|1552.78|1536.78|1553.5|1537.5|1553.51|1537.51|1552.78|1536.78|8
1640174450000|2021-12-22 12:00:50|1553.29|1537.29|1552.44|1536.44|1553.29|1537.29|1552.24|1536.24|7
1640174460000|2021-12-22 12:01:00|1552.35|1536.35|1552.44|1536.44|1552.5|1536.5|1552.35|1536.35|6
1640174470000|2021-12-22 12:01:10|1552.5|1536.5|1553.25|1537.25|1553.25|1537.25|1552.47|1536.47|7
1640174480000|2021-12-22 12:01:20|1553.4|1537.4|1553.49|1537.49|1553.49|1537.49|1553.4|1537.4|3
1640174490000|2021-12-22 12:01:30|1553.57|1537.57|1553.87|1537.87|1554.07|1538.07|1553.49|1537.49|6
1640174500000|2021-12-22 12:01:40|1554.07|1538.07|1554.25|1538.25|1554.64|1538.64|1553.86|1537.86|7
1640174510000|2021-12-22 12:01:50|1554.46|1538.46|1554.98|1538.98|1555.06|1539.06|1554.46|1538.46|8
1640174520000|2021-12-22 12:02:00|1554.84|1538.84|1554.62|1538.62|1555|1539|1554.53|1538.53|10
1640174530000|2021-12-22 12:02:10|1554.68|1538.68|1554.68|1538.68|1554.68|1538.68|1554.58|1538.58|3
1640174550000|2021-12-22 12:02:30|1554.73|1538.73|1554.5|1538.5|1554.73|1538.73|1554.5|1538.5|2
1640174560000|2021-12-22 12:02:40|1554.61|1538.61|1554.61|1538.61|1554.61|1538.61|1554.61|1538.61|1
1640174570000|2021-12-22 12:02:50|1555.16|1539.16|1555.42|1539.42|1555.42|1539.42|1555.11|1539.11|4
1640174580000|2021-12-22 12:03:00|1555.65|1539.65|1555.86|1539.86|1555.86|1539.86|1555.65|1539.65|4
1640174600000|2021-12-22 12:03:20|1555.85|1539.85|1555.86|1539.86|1555.86|1539.86|1555.85|1539.85|2
1640174610000|2021-12-22 12:03:30|1555.7|1539.7|1555.85|1539.85|1555.85|1539.85|1555.69|1539.69|4
1640174630000|2021-12-22 12:03:50|1556.05|1540.05|1556.57|1540.57|1556.57|1540.57|1556.05|1540.05|4
1640174640000|2021-12-22 12:04:00|1556.54|1540.54|1556.57|1540.57|1556.57|1540.57|1556.54|1540.54|2
1640174650000|2021-12-22 12:04:10|1556.62|1540.62|1556.82|1540.82|1556.86|1540.86|1556.57|1540.57|5
1640174660000|2021-12-22 12:04:20|1557.04|1541.04|1557.05|1541.05|1557.05|1541.05|1557.04|1541.04|2
1640174670000|2021-12-22 12:04:30|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1
1640174680000|2021-12-22 12:04:40|1557.34|1541.34|1557.4|1541.4|1557.4|1541.4|1557.34|1541.34|2
1640174690000|2021-12-22 12:04:50|1557.44|1541.44|1557.44|1541.44|1557.5|1541.5|1557.4|1541.4|6
1640174700000|2021-12-22 12:05:00|1557.4|1541.4|1556.38|1540.38|1557.4|1541.4|1556.25|1540.25|8
1640174710000|2021-12-22 12:05:10|1556.3|1540.3|1556.62|1540.62|1556.62|1540.62|1556.16|1540.16|7
1640174720000|2021-12-22 12:05:20|1556.63|1540.63|1556.64|1540.64|1556.7|1540.7|1556.63|1540.63|4
1640174730000|2021-12-22 12:05:30|1556.75|1540.75|1556.5|1540.5|1556.75|1540.75|1556.5|1540.5|2
1640174740000|2021-12-22 12:05:40|1556.67|1540.67|1556.67|1540.67|1556.67|1540.67|1556.67|1540.67|1
1640174750000|2021-12-22 12:05:50|1556.51|1540.51|1555.5|1539.5|1556.51|1540.51|1555.33|1539.33|9
1640174760000|2021-12-22 12:06:00|1555.42|1539.42|1555.36|1539.36|1555.42|1539.42|1555.33|1539.33|4
1640174770000|2021-12-22 12:06:10|1555.45|1539.45|1555.48|1539.48|1555.48|1539.48|1555.3|1539.3|6
1640174780000|2021-12-22 12:06:20|1555.5|1539.5|1556.62|1540.62|1556.62|1540.62|1555.5|1539.5|8
1640174790000|2021-12-22 12:06:30|1556.6|1540.6|1556.5|1540.5|1556.75|1540.75|1556.5|1540.5|4
1640174820000|2021-12-22 12:07:00|1556.55|1540.55|1556.22|1540.22|1556.56|1540.56|1556.22|1540.22|5
1640174830000|2021-12-22 12:07:10|1556.23|1540.23|1556.25|1540.25|1556.39|1540.39|1556.23|1540.23|3
1640174840000|2021-12-22 12:07:20|1556.17|1540.17|1556.55|1540.55|1556.55|1540.55|1556.17|1540.17|4
1640174850000|2021-12-22 12:07:30|1556.56|1540.56|1556.5|1540.5|1556.56|1540.56|1556.5|1540.5|3
1640174860000|2021-12-22 12:07:40|1556.37|1540.37|1556.64|1540.64|1556.64|1540.64|1556.27|1540.27|8
1640174870000|2021-12-22 12:07:50|1557.3|1541.3|1557.57|1541.57|1557.61|1541.61|1557.3|1541.3|5
1640174880000|2021-12-22 12:08:00|1557.5|1541.5|1556.5|1540.5|1557.5|1541.5|1556.5|1540.5|3
1640174890000|2021-12-22 12:08:10|1556.62|1540.62|1556.74|1540.74|1556.74|1540.74|1556.62|1540.62|4
1640174900000|2021-12-22 12:08:20|1556.84|1540.84|1557.46|1541.46|1557.46|1541.46|1556.84|1540.84|6
1640174920000|2021-12-22 12:08:40|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1
1640174930000|2021-12-22 12:08:50|1557.22|1541.22|1557.22|1541.22|1557.22|1541.22|1557.22|1541.22|1
1640174940000|2021-12-22 12:09:00|1557.17|1541.17|1556.92|1540.92|1557.24|1541.24|1556.73|1540.73|7
1640174950000|2021-12-22 12:09:10|1556.72|1540.72|1556|1540|1556.72|1540.72|1556|1540|3
1640174960000|2021-12-22 12:09:20|1555.18|1539.18|1554.96|1538.96|1555.18|1539.18|1554.96|1538.96|3
1640174970000|2021-12-22 12:09:30|1555.17|1539.17|1555.09|1539.09|1555.17|1539.17|1555.09|1539.09|3
1640174980000|2021-12-22 12:09:40|1555.28|1539.28|1555.5|1539.5|1555.5|1539.5|1555.28|1539.28|2
1640174990000|2021-12-22 12:09:50|1555.65|1539.65|1555.65|1539.65|1555.65|1539.65|1555.65|1539.65|1
1640175000000|2021-12-22 12:10:00|1556.04|1540.04|1556.04|1540.04|1556.04|1540.04|1556.04|1540.04|1
1640175010000|2021-12-22 12:10:10|1556.33|1540.33|1555.7|1539.7|1556.33|1540.33|1555.7|1539.7|3
1640175020000|2021-12-22 12:10:20|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1555.55|1539.55|1
1640175030000|2021-12-22 12:10:30|1556.45|1540.45|1555.8|1539.8|1556.45|1540.45|1555.8|1539.8|3
1640175040000|2021-12-22 12:10:40|1555.7|1539.7|1556.33|1540.33|1556.33|1540.33|1555.7|1539.7|2
1640175050000|2021-12-22 12:10:50|1556.38|1540.38|1556.38|1540.38|1556.38|1540.38|1556.38|1540.38|1
1640175060000|2021-12-22 12:11:00|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1556.35|1540.35|1
1640175070000|2021-12-22 12:11:10|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1556.45|1540.45|1
1640175080000|2021-12-22 12:11:20|1556.7|1540.7|1556.7|1540.7|1556.7|1540.7|1556.7|1540.7|1
1640175090000|2021-12-22 12:11:30|1556.8|1540.8|1556.48|1540.48|1556.8|1540.8|1556.48|1540.48|2
1640175100000|2021-12-22 12:11:40|1556.39|1540.39|1555.5|1539.5|1556.39|1540.39|1555.5|1539.5|3
1640175130000|2021-12-22 12:12:10|1555.75|1539.75|1555.75|1539.75|1555.75|1539.75|1555.75|1539.75|1
1640175140000|2021-12-22 12:12:20|1556.5|1540.5|1557.35|1541.35|1557.35|1541.35|1556.5|1540.5|3
1640175150000|2021-12-22 12:12:30|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1557.25|1541.25|1
1640175740000|2021-12-22 12:22:20|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1552.75|1536.75|1
1640175750000|2021-12-22 12:22:30|1552.45|1536.45|1547.7|1531.7|1552.45|1536.45|1547.7|1531.7|2
1640175770000|2021-12-22 12:22:50|1547.75|1531.75|1547.65|1531.65|1547.8|1531.8|1547.65|1531.65|3
1640175780000|2021-12-22 12:23:00|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1547.5|1531.5|1
1640175790000|2021-12-22 12:23:10|1547.8|1531.8|1547.8|1531.8|1547.8|1531.8|1547.8|1531.8|1
1640175810000|2021-12-22 12:23:30|1547.65|1531.65|1547|1531|1547.65|1531.65|1547|1531|3
1640175820000|2021-12-22 12:23:40|1546.5|1530.5|1544.5|1528.5|1546.5|1530.5|1543.65|1527.65|6
1640175830000|2021-12-22 12:23:50|1544|1528|1543.75|1527.75|1544|1528|1543.75|1527.75|2
1640175850000|2021-12-22 12:24:10|1543.7|1527.7|1543.5|1527.5|1543.7|1527.7|1543.5|1527.5|2
1640175860000|2021-12-22 12:24:20|1543|1527|1543|1527|1543|1527|1543|1527|1
1640175870000|2021-12-22 12:24:30|1542.2|1526.2|1541.35|1525.35|1542.2|1526.2|1541.35|1525.35|3
1640175880000|2021-12-22 12:24:40|1540.75|1524.75|1535.2|1519.2|1540.75|1524.75|1534.7|1518.7|11
1640175890000|2021-12-22 12:24:50|1535.5|1519.5|1535|1519|1535.5|1519.5|1535|1519|2
1640175900000|2021-12-22 12:25:00|1534.5|1518.5|1531.5|1515.5|1534.5|1518.5|1531.5|1515.5|4
1640175910000|2021-12-22 12:25:10|1530.5|1514.5|1531.4|1515.4|1531.4|1515.4|1529.5|1513.5|7
1640175920000|2021-12-22 12:25:20|1532.94|1516.94|1533.16|1517.16|1533.77|1517.77|1532.06|1516.06|12
1640175930000|2021-12-22 12:25:30|1533.27|1517.27|1533.56|1517.56|1534.16|1518.16|1533|1517|7
1640175940000|2021-12-22 12:25:40|1533.67|1517.67|1532.53|1516.53|1533.67|1517.67|1532.53|1516.53|5
1640175950000|2021-12-22 12:25:50|1532.5|1516.5|1532.5|1516.5|1534.27|1518.27|1532.5|1516.5|9
1640175960000|2021-12-22 12:26:00|1532.89|1516.89|1532.31|1516.31|1533.65|1517.65|1532.31|1516.31|9
1640175970000|2021-12-22 12:26:10|1532.41|1516.41|1530.45|1514.45|1532.56|1516.56|1530.45|1514.45|10
1640175980000|2021-12-22 12:26:20|1531.3|1515.3|1529.21|1513.21|1531.3|1515.3|1528.59|1512.59|17
1640175990000|2021-12-22 12:26:30|1530.04|1514.04|1530.19|1514.19|1530.54|1514.54|1529.5|1513.5|7
1640176000000|2021-12-22 12:26:40|1530.39|1514.39|1531|1515|1531.1|1515.1|1530.35|1514.35|6
1640176010000|2021-12-22 12:26:50|1531.35|1515.35|1533.91|1517.91|1533.91|1517.91|1531.35|1515.35|10
1640176020000|2021-12-22 12:27:00|1533.31|1517.31|1533.41|1517.41|1533.96|1517.96|1532.45|1516.45|10
1640176030000|2021-12-22 12:27:10|1533.66|1517.66|1533.7|1517.7|1533.93|1517.93|1532.3|1516.3|12
1640176040000|2021-12-22 12:27:20|1534.03|1518.03|1533.5|1517.5|1534.71|1518.71|1533.5|1517.5|7
1640176050000|2021-12-22 12:27:30|1534.21|1518.21|1536.47|1520.47|1536.47|1520.47|1534.21|1518.21|9
1640176060000|2021-12-22 12:27:40|1535.95|1519.95|1535|1519|1536|1520|1535|1519|10
1640176070000|2021-12-22 12:27:50|1535.05|1519.05|1531.63|1515.63|1535.05|1519.05|1531.5|1515.5|15
1640176080000|2021-12-22 12:28:00|1531.41|1515.41|1533.27|1517.27|1533.59|1517.59|1530.74|1514.74|21
1640176090000|2021-12-22 12:28:10|1533.05|1517.05|1534.5|1518.5|1534.75|1518.75|1533.05|1517.05|10
1640176100000|2021-12-22 12:28:20|1534.75|1518.75|1534.9|1518.9|1535.25|1519.25|1534.5|1518.5|5
1640176110000|2021-12-22 12:28:30|1534.4|1518.4|1534|1518|1535|1519|1534|1518|11
1640176120000|2021-12-22 12:28:40|1534.5|1518.5|1534|1518|1534.75|1518.75|1534|1518|12
1640176130000|2021-12-22 12:28:50|1534.4|1518.4|1533.75|1517.75|1534.4|1518.4|1533.25|1517.25|13
1640176140000|2021-12-22 12:29:00|1532.59|1516.59|1533.41|1517.41|1533.41|1517.41|1532.5|1516.5|3
1640176150000|2021-12-22 12:29:10|1532.5|1516.5|1533.5|1517.5|1533.79|1517.79|1532.5|1516.5|12
1640176160000|2021-12-22 12:29:20|1533.72|1517.72|1533.5|1517.5|1534|1518|1533.5|1517.5|7
1640176170000|2021-12-22 12:29:30|1533.35|1517.35|1533.5|1517.5|1533.85|1517.85|1533.35|1517.35|9
1640176180000|2021-12-22 12:29:40|1533.59|1517.59|1534.65|1518.65|1534.94|1518.94|1533.5|1517.5|8
1640176190000|2021-12-22 12:29:50|1534.94|1518.94|1534.5|1518.5|1534.94|1518.94|1534.5|1518.5|7
1640176200000|2021-12-22 12:30:00|1534.72|1518.72|1533.92|1517.92|1534.85|1518.85|1533.5|1517.5|10
1640176210000|2021-12-22 12:30:10|1533.5|1517.5|1535|1519|1535|1519|1533.44|1517.44|10
1640176220000|2021-12-22 12:30:20|1534.5|1518.5|1534.57|1518.57|1534.81|1518.81|1534.5|1518.5|4
1640176230000|2021-12-22 12:30:30|1534.5|1518.5|1534.57|1518.57|1534.98|1518.98|1534.5|1518.5|8
1640176240000|2021-12-22 12:30:40|1534.59|1518.59|1535|1519|1535.25|1519.25|1534.57|1518.57|15
1640176250000|2021-12-22 12:30:50|1534.93|1518.93|1534.89|1518.89|1535.15|1519.15|1534.5|1518.5|6
1640176260000|2021-12-22 12:31:00|1534.29|1518.29|1533.75|1517.75|1534.85|1518.85|1533.5|1517.5|10
1640176270000|2021-12-22 12:31:10|1533.58|1517.58|1533.25|1517.25|1533.85|1517.85|1532.62|1516.62|8
1640176280000|2021-12-22 12:31:20|1532.92|1516.92|1532.32|1516.32|1533.63|1517.63|1532.32|1516.32|7
1640176290000|2021-12-22 12:31:30|1532.31|1516.31|1532|1516|1532.31|1516.31|1531.15|1515.15|7
1640176300000|2021-12-22 12:31:40|1531.5|1515.5|1531|1515|1531.5|1515.5|1530.93|1514.93|4
1640176310000|2021-12-22 12:31:50|1531.35|1515.35|1528|1512|1531.35|1515.35|1528|1512|13
1640176320000|2021-12-22 12:32:00|1527.59|1511.59|1527.63|1511.63|1528|1512|1527.5|1511.5|7
1640176330000|2021-12-22 12:32:10|1527.57|1511.57|1526.7|1510.7|1527.57|1511.57|1526.5|1510.5|8
1640176340000|2021-12-22 12:32:20|1526.56|1510.56|1525.82|1509.82|1527.05|1511.05|1525.82|1509.82|10
1640176350000|2021-12-22 12:32:30|1525.84|1509.84|1526.09|1510.09|1527|1511|1525.5|1509.5|13
1640176360000|2021-12-22 12:32:40|1525.84|1509.84|1524.79|1508.79|1526|1510|1524.79|1508.79|6
1640176370000|2021-12-22 12:32:50|1524.57|1508.57|1524.79|1508.79|1525.03|1509.03|1524.5|1508.5|11
1640176380000|2021-12-22 12:33:00|1524.95|1508.95|1525.08|1509.08|1525.08|1509.08|1524.5|1508.5|6
1640176390000|2021-12-22 12:33:10|1525.11|1509.11|1526.19|1510.19|1526.45|1510.45|1525.11|1509.11|10
1640176400000|2021-12-22 12:33:20|1526.47|1510.47|1525.92|1509.92|1526.47|1510.47|1525.5|1509.5|10
1640176410000|2021-12-22 12:33:30|1525.5|1509.5|1525.92|1509.92|1526.5|1510.5|1525.5|1509.5|6
1640176420000|2021-12-22 12:33:40|1525.84|1509.84|1524.5|1508.5|1525.84|1509.84|1524.5|1508.5|5
1640176430000|2021-12-22 12:33:50|1524.25|1508.25|1523.6|1507.6|1524.25|1508.25|1523.6|1507.6|6
1640176440000|2021-12-22 12:34:00|1523.1|1507.1|1523.88|1507.88|1523.88|1507.88|1522.2|1506.2|10
1640176450000|2021-12-22 12:34:10|1523.71|1507.71|1524|1508|1524.62|1508.62|1523.55|1507.55|19
1640176460000|2021-12-22 12:34:20|1523.97|1507.97|1522.02|1506.02|1524|1508|1522.02|1506.02|12
1640176470000|2021-12-22 12:34:30|1522.2|1506.2|1521.31|1505.31|1522.2|1506.2|1521.31|1505.31|7
1640176480000|2021-12-22 12:34:40|1521.42|1505.42|1519.79|1503.79|1521.5|1505.5|1518.88|1502.88|13
1640176490000|2021-12-22 12:34:50|1520.07|1504.07|1520.75|1504.75|1520.75|1504.75|1520|1504|10
1640176500000|2021-12-22 12:35:00|1521.05|1505.05|1521.92|1505.92|1522|1506|1521|1505|11
1640176510000|2021-12-22 12:35:10|1522|1506|1524.9|1508.9|1524.9|1508.9|1522|1506|12
1640176520000|2021-12-22 12:35:20|1525.09|1509.09|1525.4|1509.4|1526.25|1510.25|1524.5|1508.5|18
1640176530000|2021-12-22 12:35:30|1525.72|1509.72|1525.77|1509.77|1526|1510|1525.38|1509.38|12
1640176540000|2021-12-22 12:35:40|1525.78|1509.78|1526|1510|1526.45|1510.45|1525.7|1509.7|6
1640176550000|2021-12-22 12:35:50|1526.15|1510.15|1525.49|1509.49|1526.25|1510.25|1525.49|1509.49|6
1640176560000|2021-12-22 12:36:00|1525.5|1509.5|1526.13|1510.13|1526.13|1510.13|1525.49|1509.49|9
1640176570000|2021-12-22 12:36:10|1526|1510|1526.92|1510.92|1527.05|1511.05|1526|1510|5
1640176580000|2021-12-22 12:36:20|1527.07|1511.07|1527.77|1511.77|1528.18|1512.18|1526.9|1510.9|8
1640176590000|2021-12-22 12:36:30|1527.5|1511.5|1527.77|1511.77|1527.83|1511.83|1527.5|1511.5|6
1640176600000|2021-12-22 12:36:40|1527.83|1511.83|1527.91|1511.91|1528.1|1512.1|1527.83|1511.83|7
1640176610000|2021-12-22 12:36:50|1527.65|1511.65|1527.8|1511.8|1527.8|1511.8|1527.65|1511.65|2
1640176620000|2021-12-22 12:37:00|1527.65|1511.65|1527.5|1511.5|1527.68|1511.68|1527.5|1511.5|5
1640176630000|2021-12-22 12:37:10|1527.15|1511.15|1526.47|1510.47|1527.15|1511.15|1526.47|1510.47|9
1640176640000|2021-12-22 12:37:20|1526.49|1510.49|1526.48|1510.48|1526.49|1510.49|1525.5|1509.5|11
1640176650000|2021-12-22 12:37:30|1526.55|1510.55|1527.4|1511.4|1527.4|1511.4|1526.55|1510.55|3
1640176660000|2021-12-22 12:37:40|1527.27|1511.27|1527.32|1511.32|1527.6|1511.6|1527.27|1511.27|10
1640176670000|2021-12-22 12:37:50|1527.18|1511.18|1526.27|1510.27|1527.2|1511.2|1526.25|1510.25|10
1640176680000|2021-12-22 12:38:00|1526|1510|1526.2|1510.2|1526.2|1510.2|1526|1510|2
1640176690000|2021-12-22 12:38:10|1525.89|1509.89|1525.59|1509.59|1526.1|1510.1|1525.59|1509.59|5
1640176710000|2021-12-22 12:38:30|1525.63|1509.63|1525.64|1509.64|1525.64|1509.64|1525.63|1509.63|2
1640176720000|2021-12-22 12:38:40|1525.5|1509.5|1525.67|1509.67|1525.67|1509.67|1525.3|1509.3|8
1640176730000|2021-12-22 12:38:50|1525.5|1509.5|1525.25|1509.25|1525.67|1509.67|1525.1|1509.1|12
1640176740000|2021-12-22 12:39:00|1525.1|1509.1|1525.1|1509.1|1525.1|1509.1|1525.1|1509.1|1
1640176750000|2021-12-22 12:39:10|1525.07|1509.07|1524.23|1508.23|1525.07|1509.07|1524.23|1508.23|4
1640176760000|2021-12-22 12:39:20|1524.5|1508.5|1525|1509|1525|1509|1524.5|1508.5|4
1640176770000|2021-12-22 12:39:30|1524.72|1508.72|1525.22|1509.22|1525.22|1509.22|1524.72|1508.72|5
1640176780000|2021-12-22 12:39:40|1524.8|1508.8|1524.23|1508.23|1524.8|1508.8|1524.23|1508.23|4
1640176790000|2021-12-22 12:39:50|1524.16|1508.16|1521.31|1505.31|1524.16|1508.16|1521.31|1505.31|8
1640176800000|2021-12-22 12:40:00|1521.08|1505.08|1522.35|1506.35|1522.5|1506.5|1521.08|1505.08|11
1640176810000|2021-12-22 12:40:10|1522.53|1506.53|1523.35|1507.35|1523.45|1507.45|1522.53|1506.53|3
1640176820000|2021-12-22 12:40:20|1523.33|1507.33|1522.17|1506.17|1523.33|1507.33|1522.17|1506.17|6
1640176830000|2021-12-22 12:40:30|1521.67|1505.67|1521.36|1505.36|1521.67|1505.67|1521.25|1505.25|6
1640176840000|2021-12-22 12:40:40|1521.17|1505.17|1522.58|1506.58|1522.67|1506.67|1521.17|1505.17|8
1640176850000|2021-12-22 12:40:50|1522.08|1506.08|1522.92|1506.92|1523|1507|1522|1506|10
1640176860000|2021-12-22 12:41:00|1523.25|1507.25|1524.75|1508.75|1524.95|1508.95|1523.25|1507.25|12
1640176870000|2021-12-22 12:41:10|1524.5|1508.5|1524.72|1508.72|1525|1509|1524.29|1508.29|9
1640176880000|2021-12-22 12:41:20|1525|1509|1525.79|1509.79|1526.46|1510.46|1525|1509|17
1640176890000|2021-12-22 12:41:30|1525.92|1509.92|1526.72|1510.72|1526.79|1510.79|1525.69|1509.69|9
1640176900000|2021-12-22 12:41:40|1526.75|1510.75|1526.54|1510.54|1527|1511|1526.5|1510.5|10
1640176910000|2021-12-22 12:41:50|1526.53|1510.53|1526.84|1510.84|1527|1511|1526.38|1510.38|8
1640176920000|2021-12-22 12:42:00|1527.24|1511.24|1527.45|1511.45|1527.45|1511.45|1527.24|1511.24|2
1640176930000|2021-12-22 12:42:10|1527.31|1511.31|1527.09|1511.09|1527.31|1511.31|1527.09|1511.09|2
1640176940000|2021-12-22 12:42:20|1526.59|1510.59|1526.5|1510.5|1526.59|1510.59|1526.4|1510.4|7
1640176950000|2021-12-22 12:42:30|1526.38|1510.38|1526.5|1510.5|1526.55|1510.55|1526.38|1510.38|4
1640176970000|2021-12-22 12:42:50|1526.75|1510.75|1526.84|1510.84|1527.09|1511.09|1526.75|1510.75|3
1640176980000|2021-12-22 12:43:00|1526.59|1510.59|1526.84|1510.84|1526.84|1510.84|1526.59|1510.59|2
1640176990000|2021-12-22 12:43:10|1526.59|1510.59|1527.5|1511.5|1527.5|1511.5|1526.59|1510.59|10
1640177000000|2021-12-22 12:43:20|1527.75|1511.75|1527.9|1511.9|1527.9|1511.9|1527.5|1511.5|5
1640177010000|2021-12-22 12:43:30|1527.5|1511.5|1527.04|1511.04|1527.9|1511.9|1527.04|1511.04|7
1640177020000|2021-12-22 12:43:40|1527.09|1511.09|1526.82|1510.82|1527.09|1511.09|1526.5|1510.5|8
1640177030000|2021-12-22 12:43:50|1527.1|1511.1|1527.07|1511.07|1527.1|1511.1|1526.56|1510.56|9
1640177040000|2021-12-22 12:44:00|1526.67|1510.67|1527.17|1511.17|1527.17|1511.17|1526.67|1510.67|3
1640177050000|2021-12-22 12:44:10|1527|1511|1527.4|1511.4|1527.4|1511.4|1527|1511|2
1640177090000|2021-12-22 12:44:50|1527.3|1511.3|1527.45|1511.45|1527.5|1511.5|1527.21|1511.21|5
1640177100000|2021-12-22 12:45:00|1527.5|1511.5|1528.5|1512.5|1528.7|1512.7|1527.5|1511.5|11
1640177110000|2021-12-22 12:45:10|1528.65|1512.65|1529.34|1513.34|1529.34|1513.34|1528.5|1512.5|5
1640177120000|2021-12-22 12:45:20|1529.09|1513.09|1529.09|1513.09|1529.15|1513.15|1529|1513|4
1640177130000|2021-12-22 12:45:30|1529.5|1513.5|1530|1514|1530|1514|1529.5|1513.5|6
1640177140000|2021-12-22 12:45:40|1530.07|1514.07|1529|1513|1530.07|1514.07|1529|1513|4
1640177150000|2021-12-22 12:45:50|1528.75|1512.75|1529.04|1513.04|1529.04|1513.04|1528.5|1512.5|6
1640177170000|2021-12-22 12:46:10|1529.5|1513.5|1530.55|1514.55|1530.55|1514.55|1529.5|1513.5|5
1640177180000|2021-12-22 12:46:20|1530.6|1514.6|1531|1515|1531.15|1515.15|1530.6|1514.6|11
1640177190000|2021-12-22 12:46:30|1530.88|1514.88|1530.88|1514.88|1530.88|1514.88|1530.88|1514.88|1
1640177200000|2021-12-22 12:46:40|1530.6|1514.6|1532.25|1516.25|1532.25|1516.25|1530.6|1514.6|7
1640177210000|2021-12-22 12:46:50|1532.17|1516.17|1532.5|1516.5|1532.96|1516.96|1531.92|1515.92|12
1640177220000|2021-12-22 12:47:00|1532.59|1516.59|1532.79|1516.79|1532.79|1516.79|1532.5|1516.5|3
1640177230000|2021-12-22 12:47:10|1532.5|1516.5|1532.3|1516.3|1532.79|1516.79|1532.3|1516.3|4
1640177240000|2021-12-22 12:47:20|1531.8|1515.8|1531.8|1515.8|1531.8|1515.8|1531.8|1515.8|1
1640177250000|2021-12-22 12:47:30|1531.65|1515.65|1532.3|1516.3|1532.3|1516.3|1531.65|1515.65|3
1640177260000|2021-12-22 12:47:40|1532.18|1516.18|1532.28|1516.28|1532.28|1516.28|1531.78|1515.78|11
1640177270000|2021-12-22 12:47:50|1532.18|1516.18|1531.78|1515.78|1532.18|1516.18|1531.78|1515.78|7
1640177280000|2021-12-22 12:48:00|1531.5|1515.5|1530.5|1514.5|1531.5|1515.5|1530.5|1514.5|2
1640177290000|2021-12-22 12:48:10|1529.85|1513.85|1529.5|1513.5|1529.85|1513.85|1529.5|1513.5|2
1640177300000|2021-12-22 12:48:20|1529.45|1513.45|1529.69|1513.69|1530|1514|1529.45|1513.45|12
1640177310000|2021-12-22 12:48:30|1529.5|1513.5|1529.5|1513.5|1529.5|1513.5|1529.45|1513.45|3
1640177340000|2021-12-22 12:49:00|1529.59|1513.59|1529.48|1513.48|1529.74|1513.74|1529.48|1513.48|5
1640177350000|2021-12-22 12:49:10|1529.5|1513.5|1529|1513|1529.5|1513.5|1529|1513|4
1640177360000|2021-12-22 12:49:20|1529.5|1513.5|1528.5|1512.5|1529.5|1513.5|1528.5|1512.5|5
1640177370000|2021-12-22 12:49:30|1528.15|1512.15|1526.57|1510.57|1528.5|1512.5|1526.5|1510.5|10
1640177380000|2021-12-22 12:49:40|1526.05|1510.05|1526.05|1510.05|1526.05|1510.05|1526.05|1510.05|1
1640177390000|2021-12-22 12:49:50|1525.8|1509.8|1525.65|1509.65|1526.02|1510.02|1525.5|1509.5|8
1640177400000|2021-12-22 12:50:00|1525.5|1509.5|1525.6|1509.6|1525.76|1509.76|1525.5|1509.5|3
1640177410000|2021-12-22 12:50:10|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1525.5|1509.5|1
1640177420000|2021-12-22 12:50:20|1525.35|1509.35|1525.65|1509.65|1525.65|1509.65|1525.35|1509.35|4
1640177430000|2021-12-22 12:50:30|1525.75|1509.75|1525.75|1509.75|1525.75|1509.75|1525.75|1509.75|1
1640177440000|2021-12-22 12:50:40|1526.04|1510.04|1525.75|1509.75|1526.04|1510.04|1525.75|1509.75|2
1640177450000|2021-12-22 12:50:50|1526.04|1510.04|1526.3|1510.3|1526.3|1510.3|1525.7|1509.7|8
1640177460000|2021-12-22 12:51:00|1526.45|1510.45|1526.62|1510.62|1526.62|1510.62|1526.45|1510.45|3
1640177470000|2021-12-22 12:51:10|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1526.5|1510.5|1
1640177480000|2021-12-22 12:51:20|1526.39|1510.39|1525.56|1509.56|1526.5|1510.5|1525.56|1509.56|6
1640177490000|2021-12-22 12:51:30|1525.3|1509.3|1525.22|1509.22|1525.3|1509.3|1525.22|1509.22|2
1640177500000|2021-12-22 12:51:40|1524.8|1508.8|1524.29|1508.29|1524.8|1508.8|1524.29|1508.29|4
1640177510000|2021-12-22 12:51:50|1524.24|1508.24|1523.74|1507.74|1524.41|1508.41|1523.74|1507.74|4
1640177520000|2021-12-22 12:52:00|1523.25|1507.25|1522.5|1506.5|1523.25|1507.25|1522.5|1506.5|3
1640177530000|2021-12-22 12:52:10|1522.32|1506.32|1521.5|1505.5|1522.32|1506.32|1521.5|1505.5|6
1640177540000|2021-12-22 12:52:20|1521.9|1505.9|1521.5|1505.5|1521.9|1505.9|1521.5|1505.5|2
1640177550000|2021-12-22 12:52:30|1521.63|1505.63|1521.75|1505.75|1521.75|1505.75|1521.5|1505.5|3
1640177560000|2021-12-22 12:52:40|1522.25|1506.25|1520.65|1504.65|1522.25|1506.25|1520.65|1504.65|4
1640177570000|2021-12-22 12:52:50|1521|1505|1521|1505|1521|1505|1520.79|1504.79|4
1640177580000|2021-12-22 12:53:00|1521.45|1505.45|1521|1505|1521.5|1505.5|1520.81|1504.81|10
1640177590000|2021-12-22 12:53:10|1520.5|1504.5|1514.32|1498.32|1520.5|1504.5|1513.63|1497.63|16
1640177600000|2021-12-22 12:53:20|1514.69|1498.69|1510|1494|1515.03|1499.03|1510|1494|17
1640177610000|2021-12-22 12:53:30|1509.78|1493.78|1511.5|1495.5|1511.5|1495.5|1509.5|1493.5|16
1640177620000|2021-12-22 12:53:40|1511.44|1495.44|1512.59|1496.59|1512.59|1496.59|1511.2|1495.2|13
1640177630000|2021-12-22 12:53:50|1512.5|1496.5|1512|1496|1512.5|1496.5|1512|1496|8
1640177640000|2021-12-22 12:54:00|1511.88|1495.88|1510.69|1494.69|1512.15|1496.15|1510.09|1494.09|10
1640177650000|2021-12-22 12:54:10|1510.5|1494.5|1509.81|1493.81|1510.5|1494.5|1509.5|1493.5|11
1640177660000|2021-12-22 12:54:20|1509.93|1493.93|1510.5|1494.5|1510.79|1494.79|1509.93|1493.93|8
1640177670000|2021-12-22 12:54:30|1510.79|1494.79|1511.75|1495.75|1512.46|1496.46|1510.79|1494.79|13
1640177680000|2021-12-22 12:54:40|1512.15|1496.15|1512.35|1496.35|1512.35|1496.35|1511.75|1495.75|10
1640177690000|2021-12-22 12:54:50|1512.12|1496.12|1513.98|1497.98|1514.23|1498.23|1512.12|1496.12|8
1640177700000|2021-12-22 12:55:00|1514|1498|1515.29|1499.29|1515.5|1499.5|1513.98|1497.98|10
1640177710000|2021-12-22 12:55:10|1515.5|1499.5|1515.5|1499.5|1515.5|1499.5|1515.4|1499.4|5
1640177720000|2021-12-22 12:55:20|1515.48|1499.48|1513.5|1497.5|1515.48|1499.48|1513.5|1497.5|12
1640177730000|2021-12-22 12:55:30|1512.5|1496.5|1511.4|1495.4|1512.5|1496.5|1511.4|1495.4|6
1640177740000|2021-12-22 12:55:40|1511.5|1495.5|1512.32|1496.32|1512.5|1496.5|1511.5|1495.5|4
1640177750000|2021-12-22 12:55:50|1512|1496|1512.42|1496.42|1513|1497|1512|1496|7
1640177760000|2021-12-22 12:56:00|1512.5|1496.5|1511.5|1495.5|1512.5|1496.5|1511.5|1495.5|5
1640177770000|2021-12-22 12:56:10|1511.82|1495.82|1511.82|1495.82|1511.82|1495.82|1511.82|1495.82|1
1640177780000|2021-12-22 12:56:20|1511.5|1495.5|1512.5|1496.5|1512.5|1496.5|1511.5|1495.5|8
1640177790000|2021-12-22 12:56:30|1512.46|1496.46|1513.5|1497.5|1513.5|1497.5|1512.46|1496.46|5
1640177800000|2021-12-22 12:56:40|1513.42|1497.42|1513.5|1497.5|1513.5|1497.5|1513.39|1497.39|3
1640177810000|2021-12-22 12:56:50|1513.41|1497.41|1514|1498|1514|1498|1513.41|1497.41|7
1640177820000|2021-12-22 12:57:00|1514.46|1498.46|1514.49|1498.49|1514.5|1498.5|1514.46|1498.46|4
1640177830000|2021-12-22 12:57:10|1514.46|1498.46|1514.46|1498.46|1514.49|1498.49|1514.46|1498.46|7
1640177840000|2021-12-22 12:57:20|1514.51|1498.51|1514.51|1498.51|1514.51|1498.51|1514.51|1498.51|1
1640177850000|2021-12-22 12:57:30|1514.57|1498.57|1515.5|1499.5|1515.65|1499.65|1514.57|1498.57|5
1640177860000|2021-12-22 12:57:40|1515.58|1499.58|1516.27|1500.27|1516.3|1500.3|1515.5|1499.5|6
1640177870000|2021-12-22 12:57:50|1516.28|1500.28|1516.35|1500.35|1516.35|1500.35|1516.21|1500.21|7
1640177880000|2021-12-22 12:58:00|1516.27|1500.27|1516.5|1500.5|1516.5|1500.5|1516|1500|4
1640177890000|2021-12-22 12:58:10|1516.33|1500.33|1516.5|1500.5|1516.5|1500.5|1516|1500|7
1640177900000|2021-12-22 12:58:20|1516.44|1500.44|1516.18|1500.18|1516.5|1500.5|1516.18|1500.18|3
1640177910000|2021-12-22 12:58:30|1516.25|1500.25|1515|1499|1516.25|1500.25|1515|1499|5
1640177920000|2021-12-22 12:58:40|1514.5|1498.5|1514.1|1498.1|1514.5|1498.5|1514.1|1498.1|2
1640177930000|2021-12-22 12:58:50|1514|1498|1515|1499|1515.3|1499.3|1514|1498|8
1640177940000|2021-12-22 12:59:00|1515.25|1499.25|1517.19|1501.19|1517.19|1501.19|1515.25|1499.25|11
1640177950000|2021-12-22 12:59:10|1517.66|1501.66|1518.79|1502.79|1518.87|1502.87|1517.46|1501.46|7
1640177960000|2021-12-22 12:59:20|1518.5|1502.5|1519.01|1503.01|1519.25|1503.25|1518.1|1502.1|8
1640177970000|2021-12-22 12:59:30|1518.92|1502.92|1519|1503|1519.4|1503.4|1518.92|1502.92|5
1640177980000|2021-12-22 12:59:40|1519.09|1503.09|1516.52|1500.52|1519.15|1503.15|1516|1500|11
1640177990000|2021-12-22 12:59:50|1516.22|1500.22|1516|1500|1516.52|1500.52|1515.5|1499.5|7
1640178000000|2021-12-22 13:00:00|1515.25|1499.25|1514.72|1498.72|1515.25|1499.25|1514.5|1498.5|7
1640178010000|2021-12-22 13:00:10|1515.22|1499.22|1514.5|1498.5|1515.22|1499.22|1514.5|1498.5|5
1640178020000|2021-12-22 13:00:20|1514.6|1498.6|1514.5|1498.5|1514.85|1498.85|1514.45|1498.45|5
1640178030000|2021-12-22 13:00:30|1515|1499|1514.5|1498.5|1515|1499|1514.5|1498.5|2
1640178050000|2021-12-22 13:00:50|1515|1499|1515.78|1499.78|1515.78|1499.78|1515|1499|6
1640178060000|2021-12-22 13:01:00|1515.43|1499.43|1516.18|1500.18|1516.3|1500.3|1515.43|1499.43|7
1640178070000|2021-12-22 13:01:10|1516.5|1500.5|1517.4|1501.4|1517.5|1501.5|1516.5|1500.5|6
1640178080000|2021-12-22 13:01:20|1517.9|1501.9|1518.5|1502.5|1518.5|1502.5|1517.9|1501.9|4
1640178090000|2021-12-22 13:01:30|1518.79|1502.79|1519.41|1503.41|1519.41|1503.41|1518.5|1502.5|10
1640178100000|2021-12-22 13:01:40|1519.5|1503.5|1519.75|1503.75|1520|1504|1519.5|1503.5|3
1640178110000|2021-12-22 13:01:50|1519.92|1503.92|1520.25|1504.25|1520.25|1504.25|1519.92|1503.92|5
1640178120000|2021-12-22 13:02:00|1520.35|1504.35|1520.3|1504.3|1520.5|1504.5|1520|1504|5
1640178130000|2021-12-22 13:02:10|1520.33|1504.33|1520.92|1504.92|1520.92|1504.92|1520.03|1504.03|9
1640178140000|2021-12-22 13:02:20|1521.05|1505.05|1521.04|1505.04|1521.05|1505.05|1520.65|1504.65|8
1640178150000|2021-12-22 13:02:30|1520.94|1504.94|1521.34|1505.34|1521.34|1505.34|1520.65|1504.65|10
1640178160000|2021-12-22 13:02:40|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1521.5|1505.5|1
1640178180000|2021-12-22 13:03:00|1521.47|1505.47|1521.16|1505.16|1521.47|1505.47|1521.16|1505.16|3
1640178190000|2021-12-22 13:03:10|1520.55|1504.55|1520.94|1504.94|1521.16|1505.16|1520.55|1504.55|8
1640178200000|2021-12-22 13:03:20|1521.1|1505.1|1521.05|1505.05|1521.16|1505.16|1521.05|1505.05|3
1640178210000|2021-12-22 13:03:30|1520.66|1504.66|1521.16|1505.16|1521.4|1505.4|1520.66|1504.66|9
1640178230000|2021-12-22 13:03:50|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1521.45|1505.45|1
1640178240000|2021-12-22 13:04:00|1521.16|1505.16|1521.16|1505.16|1521.16|1505.16|1520.66|1504.66|3
1640178250000|2021-12-22 13:04:10|1521.09|1505.09|1521.13|1505.13|1521.13|1505.13|1521.09|1505.09|2
1640178260000|2021-12-22 13:04:20|1521.35|1505.35|1521.5|1505.5|1521.83|1505.83|1521.15|1505.15|5
1640178270000|2021-12-22 13:04:30|1521.4|1505.4|1521.65|1505.65|1521.85|1505.85|1521.4|1505.4|5
1640178280000|2021-12-22 13:04:40|1522.13|1506.13|1522.75|1506.75|1522.75|1506.75|1522.13|1506.13|8
1640178290000|2021-12-22 13:04:50|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1523.45|1507.45|1
1640178300000|2021-12-22 13:05:00|1523.4|1507.4|1523|1507|1523.4|1507.4|1523|1507|2
1640178310000|2021-12-22 13:05:10|1522.5|1506.5|1522.88|1506.88|1522.88|1506.88|1522.5|1506.5|4
1640178320000|2021-12-22 13:05:20|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1522.5|1506.5|1
1640178330000|2021-12-22 13:05:30|1522.64|1506.64|1523|1507|1523.25|1507.25|1522.64|1506.64|8
1640178340000|2021-12-22 13:05:40|1523.18|1507.18|1523.05|1507.05|1523.18|1507.18|1522.93|1506.93|5
1640178350000|2021-12-22 13:05:50|1523.3|1507.3|1522.5|1506.5|1523.3|1507.3|1522.5|1506.5|8
1640178360000|2021-12-22 13:06:00|1522.93|1506.93|1522.93|1506.93|1522.93|1506.93|1522.93|1506.93|1
1640178370000|2021-12-22 13:06:10|1522.65|1506.65|1521|1505|1522.65|1506.65|1521|1505|6
1640178380000|2021-12-22 13:06:20|1520.75|1504.75|1520.5|1504.5|1520.75|1504.75|1520.5|1504.5|3
1640178390000|2021-12-22 13:06:30|1520.72|1504.72|1521.5|1505.5|1521.5|1505.5|1520.72|1504.72|5
1640178400000|2021-12-22 13:06:40|1521.45|1505.45|1521.63|1505.63|1521.63|1505.63|1521.45|1505.45|3
1640178410000|2021-12-22 13:06:50|1522.13|1506.13|1524.35|1508.35|1524.35|1508.35|1522.13|1506.13|9
1640178420000|2021-12-22 13:07:00|1525.11|1509.11|1526.82|1510.82|1527|1511|1525.11|1509.11|12
1640178430000|2021-12-22 13:07:10|1526.5|1510.5|1526.7|1510.7|1526.82|1510.82|1526.5|1510.5|5
1640178440000|2021-12-22 13:07:20|1527.2|1511.2|1527|1511|1528|1512|1527|1511|8
1640178450000|2021-12-22 13:07:30|1527.5|1511.5|1527.5|1511.5|1527.5|1511.5|1527.22|1511.22|6
1640178460000|2021-12-22 13:07:40|1527.65|1511.65|1525.5|1509.5|1527.65|1511.65|1525.32|1509.32|12
1640178470000|2021-12-22 13:07:50|1525.32|1509.32|1525.3|1509.3|1525.32|1509.32|1524.9|1508.9|4
1640178480000|2021-12-22 13:08:00|1525.22|1509.22|1525.22|1509.22|1525.22|1509.22|1524.8|1508.8|3
1640178490000|2021-12-22 13:08:10|1525.12|1509.12|1525.32|1509.32|1525.32|1509.32|1525|1509|4
1640178500000|2021-12-22 13:08:20|1525.29|1509.29|1521.25|1505.25|1525.29|1509.29|1521|1505|11
1640178510000|2021-12-22 13:08:30|1521|1505|1520|1504|1521|1505|1520|1504|4
1640178520000|2021-12-22 13:08:40|1519.5|1503.5|1520.01|1504.01|1520.51|1504.51|1518.98|1502.98|9
1640178530000|2021-12-22 13:08:50|1519.5|1503.5|1519.5|1503.5|1519.78|1503.78|1519.5|1503.5|3
1640178540000|2021-12-22 13:09:00|1519.6|1503.6|1519.5|1503.5|1519.6|1503.6|1519.5|1503.5|2
1640178550000|2021-12-22 13:09:10|1519.24|1503.24|1519|1503|1519.24|1503.24|1519|1503|4
1640178560000|2021-12-22 13:09:20|1518.88|1502.88|1518.5|1502.5|1519.2|1503.2|1518.5|1502.5|7
1640178570000|2021-12-22 13:09:30|1518.96|1502.96|1519|1503|1519.5|1503.5|1518.96|1502.96|11
1640178580000|2021-12-22 13:09:40|1519.09|1503.09|1519.25|1503.25|1519.25|1503.25|1519|1503|4
1640178590000|2021-12-22 13:09:50|1519.09|1503.09|1519.27|1503.27|1519.27|1503.27|1519.09|1503.09|2
1640178610000|2021-12-22 13:10:10|1519.5|1503.5|1521.5|1505.5|1521.5|1505.5|1519.4|1503.4|9
1640178620000|2021-12-22 13:10:20|1521.52|1505.52|1523|1507|1523.2|1507.2|1521.52|1505.52|8
1640178630000|2021-12-22 13:10:30|1523.43|1507.43|1523.37|1507.37|1523.43|1507.43|1523.37|1507.37|2
1640178640000|2021-12-22 13:10:40|1523.43|1507.43|1524.48|1508.48|1524.5|1508.5|1523.43|1507.43|6
1640178650000|2021-12-22 13:10:50|1524.55|1508.55|1525.3|1509.3|1525.3|1509.3|1524.55|1508.55|7
1640178660000|2021-12-22 13:11:00|1525.4|1509.4|1525.25|1509.25|1525.4|1509.4|1525|1509|7
1640178670000|2021-12-22 13:11:10|1525.04|1509.04|1524.17|1508.17|1525.04|1509.04|1524.17|1508.17|3
1640178680000|2021-12-22 13:11:20|1524.5|1508.5|1524.4|1508.4|1524.5|1508.5|1524.25|1508.25|4
1640178690000|2021-12-22 13:11:30|1524.9|1508.9|1525.92|1509.92|1526|1510|1524.9|1508.9|4
1640178700000|2021-12-22 13:11:40|1526.1|1510.1|1526.45|1510.45|1526.45|1510.45|1526|1510|5
1640178710000|2021-12-22 13:11:50|1525.97|1509.97|1526|1510|1526.08|1510.08|1525.97|1509.97|4
1640178730000|2021-12-22 13:12:10|1526.22|1510.22|1527.97|1511.97|1527.97|1511.97|1526.22|1510.22|8
1640178740000|2021-12-22 13:12:20|1527.92|1511.92|1528|1512|1528.12|1512.12|1527.5|1511.5|8
1640178750000|2021-12-22 13:12:30|1527.5|1511.5|1527.1|1511.1|1527.5|1511.5|1527.1|1511.1|3
1640178760000|2021-12-22 13:12:40|1526.92|1510.92|1529.07|1513.07|1529.07|1513.07|1526.92|1510.92|8
1640178770000|2021-12-22 13:12:50|1529|1513|1529|1513|1529.06|1513.06|1529|1513|3
1640178780000|2021-12-22 13:13:00|1529.5|1513.5|1530.78|1514.78|1530.78|1514.78|1529.5|1513.5|7
1640178790000|2021-12-22 13:13:10|1531.1|1515.1|1533.91|1517.91|1533.91|1517.91|1531.1|1515.1|12
1640178800000|2021-12-22 13:13:20|1534.14|1518.14|1546.76|1530.76|1547.23|1531.23|1534.14|1518.14|33
1640178810000|2021-12-22 13:13:30|1546.83|1530.83|1583.7|1567.7|1583.7|1567.7|1546.83|1530.83|34
1640178820000|2021-12-22 13:13:40|1585|1569|1584.67|1568.67|1602|1586|1581.92|1565.92|37
1640178830000|2021-12-22 13:13:50|1583.08|1567.08|1570.22|1554.22|1583.58|1567.58|1566.28|1550.28|38
1640178840000|2021-12-22 13:14:00|1570.2|1554.2|1564.4|1548.4|1571.6|1555.6|1564.4|1548.4|31
1640178850000|2021-12-22 13:14:10|1564.84|1548.84|1570|1554|1570.79|1554.79|1564.5|1548.5|31
1640178860000|2021-12-22 13:14:20|1570.15|1554.15|1568|1552|1571|1555|1566.75|1550.75|20
1640178870000|2021-12-22 13:14:30|1568.28|1552.28|1565|1549|1570.18|1554.18|1565|1549|25
1640178880000|2021-12-22 13:14:40|1565.25|1549.25|1562.6|1546.6|1565.25|1549.25|1562.4|1546.4|12
1640178890000|2021-12-22 13:14:50|1563|1547|1563.87|1547.87|1564.2|1548.2|1562|1546|21
1640178900000|2021-12-22 13:15:00|1564.09|1548.09|1568.12|1552.12|1573.53|1557.53|1564.09|1548.09|25
1640178910000|2021-12-22 13:15:10|1567.85|1551.85|1569.5|1553.5|1570|1554|1567|1551|15
1640178920000|2021-12-22 13:15:20|1569.09|1553.09|1569.24|1553.24|1569.77|1553.77|1569.04|1553.04|9
1640178930000|2021-12-22 13:15:30|1569.66|1553.66|1570.38|1554.38|1571.07|1555.07|1569.66|1553.66|19
1640178940000|2021-12-22 13:15:40|1570.39|1554.39|1567.19|1551.19|1570.5|1554.5|1566.52|1550.52|10
1640178950000|2021-12-22 13:15:50|1566.19|1550.19|1562.12|1546.12|1566.19|1550.19|1561.81|1545.81|16
1640178960000|2021-12-22 13:16:00|1561.15|1545.15|1560.7|1544.7|1561.15|1545.15|1560|1544|12
1640178970000|2021-12-22 13:16:10|1560.65|1544.65|1558.95|1542.95|1561|1545|1558.95|1542.95|8
1640178980000|2021-12-22 13:16:20|1558.77|1542.77|1554.5|1538.5|1558.77|1542.77|1553.5|1537.5|21
1640178990000|2021-12-22 13:16:30|1554.19|1538.19|1552.5|1536.5|1554.5|1538.5|1552.5|1536.5|19
1640179000000|2021-12-22 13:16:40|1552.45|1536.45|1552.71|1536.71|1553|1537|1552.36|1536.36|5
1640179010000|2021-12-22 13:16:50|1553.5|1537.5|1553.92|1537.92|1553.92|1537.92|1552.9|1536.9|12
1640179020000|2021-12-22 13:17:00|1553.5|1537.5|1552|1536|1553.5|1537.5|1552|1536|7
1640179040000|2021-12-22 13:17:20|1551.5|1535.5|1551.45|1535.45|1551.5|1535.5|1551.45|1535.45|2
1640179050000|2021-12-22 13:17:30|1551|1535|1549.25|1533.25|1551|1535|1549.25|1533.25|4
1640179060000|2021-12-22 13:17:40|1549.22|1533.22|1549.36|1533.36|1549.67|1533.67|1549.09|1533.09|7
1640179070000|2021-12-22 13:17:50|1549.17|1533.17|1553.5|1537.5|1554|1538|1549.17|1533.17|13
1640179080000|2021-12-22 13:18:00|1553.92|1537.92|1554.5|1538.5|1554.5|1538.5|1553.92|1537.92|2
1640179090000|2021-12-22 13:18:10|1554.48|1538.48|1556.09|1540.09|1556.09|1540.09|1554.48|1538.48|9
1640179100000|2021-12-22 13:18:20|1556.75|1540.75|1558.45|1542.45|1558.51|1542.51|1556.75|1540.75|14
1640179110000|2021-12-22 13:18:30|1557.56|1541.56|1556.56|1540.56|1557.56|1541.56|1555|1539|14
1640179120000|2021-12-22 13:18:40|1557|1541|1554.92|1538.92|1557|1541|1554.5|1538.5|7
1640179130000|2021-12-22 13:18:50|1555|1539|1555.05|1539.05|1555.1|1539.1|1554.4|1538.4|9
1640179140000|2021-12-22 13:19:00|1555|1539|1554.92|1538.92|1555.05|1539.05|1554.5|1538.5|7
1640179150000|2021-12-22 13:19:10|1554.97|1538.97|1554|1538|1555.04|1539.04|1553.88|1537.88|16
1640179160000|2021-12-22 13:19:20|1553.5|1537.5|1553.5|1537.5|1553.81|1537.81|1553.5|1537.5|3
1640179170000|2021-12-22 13:19:30|1553.92|1537.92|1553.27|1537.27|1553.92|1537.92|1553.14|1537.14|9
1640179180000|2021-12-22 13:19:40|1553.22|1537.22|1552.5|1536.5|1553.22|1537.22|1552.5|1536.5|6
1640179190000|2021-12-22 13:19:50|1552.4|1536.4|1552|1536|1552.4|1536.4|1552|1536|2
1640179200000|2021-12-22 13:20:00|1551.5|1535.5|1551|1535|1551.5|1535.5|1551|1535|6
1640179210000|2021-12-22 13:20:10|1550.79|1534.79|1549|1533|1550.82|1534.82|1549|1533|9
1640179220000|2021-12-22 13:20:20|1549.01|1533.01|1548.92|1532.92|1549.01|1533.01|1548.5|1532.5|5
1640179230000|2021-12-22 13:20:30|1548.5|1532.5|1548.54|1532.54|1548.54|1532.54|1548.5|1532.5|2
1640179240000|2021-12-22 13:20:40|1548.5|1532.5|1548.07|1532.07|1548.52|1532.52|1548.07|1532.07|6
1640179250000|2021-12-22 13:20:50|1547.99|1531.99|1547.1|1531.1|1547.99|1531.99|1547.1|1531.1|4
1640179260000|2021-12-22 13:21:00|1547.09|1531.09|1546.3|1530.3|1547.25|1531.25|1546.3|1530.3|11
1640179270000|2021-12-22 13:21:10|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1546.5|1530.5|1
1640179280000|2021-12-22 13:21:20|1546.69|1530.69|1547|1531|1547.69|1531.69|1546.69|1530.69|8
1640179290000|2021-12-22 13:21:30|1546.99|1530.99|1548.95|1532.95|1548.95|1532.95|1546.99|1530.99|10
1640179300000|2021-12-22 13:21:40|1549.45|1533.45|1550.79|1534.79|1550.82|1534.82|1549.45|1533.45|10
1640179310000|2021-12-22 13:21:50|1550.82|1534.82|1551|1535|1551.35|1535.35|1550.82|1534.82|4
1640179320000|2021-12-22 13:22:00|1551.13|1535.13|1550.5|1534.5|1551.13|1535.13|1550.5|1534.5|3
1640179340000|2021-12-22 13:22:20|1550.13|1534.13|1549|1533|1550.13|1534.13|1549|1533|6
1640179350000|2021-12-22 13:22:30|1549.09|1533.09|1548.9|1532.9|1549.09|1533.09|1548.79|1532.79|6
1640179360000|2021-12-22 13:22:40|1549.29|1533.29|1549.04|1533.04|1549.3|1533.3|1549.04|1533.04|4
1640179370000|2021-12-22 13:22:50|1549.18|1533.18|1549.18|1533.18|1549.18|1533.18|1549.18|1533.18|1
1640179380000|2021-12-22 13:23:00|1549.23|1533.23|1548.94|1532.94|1549.4|1533.4|1548.94|1532.94|4
1640179390000|2021-12-22 13:23:10|1548.85|1532.85|1547.5|1531.5|1548.85|1532.85|1547.5|1531.5|8
1640179400000|2021-12-22 13:23:20|1547|1531|1545.35|1529.35|1547|1531|1545.35|1529.35|8
1640179410000|2021-12-22 13:23:30|1545.85|1529.85|1545.35|1529.35|1545.85|1529.85|1545.35|1529.35|2
1640179420000|2021-12-22 13:23:40|1545.31|1529.31|1543.5|1527.5|1545.31|1529.31|1543.5|1527.5|6
1640179430000|2021-12-22 13:23:50|1543|1527|1541.8|1525.8|1543|1527|1541.8|1525.8|5
1640179440000|2021-12-22 13:24:00|1541.5|1525.5|1542.5|1526.5|1542.5|1526.5|1541.5|1525.5|5
1640179450000|2021-12-22 13:24:10|1542.48|1526.48|1542.78|1526.78|1542.95|1526.95|1542.48|1526.48|4
1640179460000|2021-12-22 13:24:20|1543.03|1527.03|1543.09|1527.09|1543.16|1527.16|1542.59|1526.59|8
1640179470000|2021-12-22 13:24:30|1543.03|1527.03|1543.5|1527.5|1543.54|1527.54|1542.97|1526.97|8
1640179480000|2021-12-22 13:24:40|1543.65|1527.65|1543.6|1527.6|1543.65|1527.65|1543.5|1527.5|4
1640179490000|2021-12-22 13:24:50|1543.5|1527.5|1543.5|1527.5|1543.55|1527.55|1543.5|1527.5|4
1640179500000|2021-12-22 13:25:00|1543.59|1527.59|1542.54|1526.54|1543.59|1527.59|1542.54|1526.54|8
1640179510000|2021-12-22 13:25:10|1542.27|1526.27|1540.5|1524.5|1542.5|1526.5|1540.5|1524.5|8
1640179520000|2021-12-22 13:25:20|1540.54|1524.54|1542.02|1526.02|1542.02|1526.02|1540.54|1524.54|8
1640179530000|2021-12-22 13:25:30|1541.12|1525.12|1539.6|1523.6|1541.12|1525.12|1539.6|1523.6|6
1640179540000|2021-12-22 13:25:40|1540|1524|1540.5|1524.5|1540.64|1524.64|1540|1524|6
1640179550000|2021-12-22 13:25:50|1539.9|1523.9|1540.3|1524.3|1540.3|1524.3|1539.9|1523.9|2
1640179560000|2021-12-22 13:26:00|1539.65|1523.65|1538.45|1522.45|1539.65|1523.65|1538.45|1522.45|8
1640179570000|2021-12-22 13:26:10|1538|1522|1536.5|1520.5|1538|1522|1536.5|1520.5|8
1640179580000|2021-12-22 13:26:20|1536.46|1520.46|1536.42|1520.42|1536.5|1520.5|1536.42|1520.42|8
1640179590000|2021-12-22 13:26:30|1536.5|1520.5|1536|1520|1536.5|1520.5|1536|1520|5
1640179600000|2021-12-22 13:26:40|1536.2|1520.2|1536.47|1520.47|1536.5|1520.5|1536.2|1520.2|3
1640179610000|2021-12-22 13:26:50|1536.72|1520.72|1536.72|1520.72|1536.72|1520.72|1536.47|1520.47|9
1640179620000|2021-12-22 13:27:00|1537.3|1521.3|1539.1|1523.1|1539.1|1523.1|1537.3|1521.3|5
1640179630000|2021-12-22 13:27:10|1539|1523|1539.45|1523.45|1539.45|1523.45|1538.94|1522.94|5
1640179640000|2021-12-22 13:27:20|1539|1523|1538|1522|1539|1523|1538|1522|4
1640179650000|2021-12-22 13:27:30|1537.85|1521.85|1537.5|1521.5|1537.85|1521.85|1537|1521|7
1640179660000|2021-12-22 13:27:40|1537.29|1521.29|1537.65|1521.65|1537.97|1521.97|1537|1521|7
1640179670000|2021-12-22 13:27:50|1537.47|1521.47|1537.46|1521.46|1537.65|1521.65|1537|1521|8
1640179680000|2021-12-22 13:28:00|1537.47|1521.47|1536.5|1520.5|1537.47|1521.47|1536.5|1520.5|3
1640179690000|2021-12-22 13:28:10|1536.49|1520.49|1531.57|1515.57|1536.49|1520.49|1531.3|1515.3|19
1640179700000|2021-12-22 13:28:20|1531.5|1515.5|1535|1519|1535.5|1519.5|1531.5|1515.5|22
1640179710000|2021-12-22 13:28:30|1534.94|1518.94|1533.76|1517.76|1534.94|1518.94|1533|1517|7
1640179720000|2021-12-22 13:28:40|1532.9|1516.9|1531.53|1515.53|1532.9|1516.9|1531.5|1515.5|8
1640179730000|2021-12-22 13:28:50|1531.62|1515.62|1532.13|1516.13|1532.13|1516.13|1531.5|1515.5|13
1640179740000|2021-12-22 13:29:00|1532.12|1516.12|1533.35|1517.35|1533.35|1517.35|1532.12|1516.12|5
1640179750000|2021-12-22 13:29:10|1533|1517|1532.12|1516.12|1533|1517|1532.12|1516.12|7
1640179760000|2021-12-22 13:29:20|1531.62|1515.62|1530.5|1514.5|1531.62|1515.62|1530.5|1514.5|5
1640179770000|2021-12-22 13:29:30|1530.54|1514.54|1530.63|1514.63|1530.63|1514.63|1530.39|1514.39|6
1640179780000|2021-12-22 13:29:40|1530.5|1514.5|1530.55|1514.55|1530.75|1514.75|1530.5|1514.5|4
1640179790000|2021-12-22 13:29:50|1530.65|1514.65|1531.1|1515.1|1531.23|1515.23|1530.65|1514.65|8
1640179800000|2021-12-22 13:30:00|1530.72|1514.72|1530.45|1514.45|1530.72|1514.72|1530.45|1514.45|4
1640179810000|2021-12-22 13:30:10|1529.65|1513.65|1530.4|1514.4|1530.5|1514.5|1529.65|1513.65|5
1640179820000|2021-12-22 13:30:20|1530|1514|1533|1517|1533|1517|1530|1514|16
1640179830000|2021-12-22 13:30:30|1533.5|1517.5|1534|1518|1534.3|1518.3|1533.5|1517.5|5
1640179840000|2021-12-22 13:30:40|1534.45|1518.45|1537.5|1521.5|1537.7|1521.7|1534.45|1518.45|14
1640179850000|2021-12-22 13:30:50|1537.2|1521.2|1535.79|1519.79|1537.2|1521.2|1535.79|1519.79|10
1640179860000|2021-12-22 13:31:00|1535.97|1519.97|1535.5|1519.5|1536.17|1520.17|1535.5|1519.5|15
1640179870000|2021-12-22 13:31:10|1535.85|1519.85|1538|1522|1538|1522|1535.85|1519.85|11
1640179880000|2021-12-22 13:31:20|1538.5|1522.5|1538.5|1522.5|1539.2|1523.2|1538.5|1522.5|8
1640179890000|2021-12-22 13:31:30|1539|1523|1539.45|1523.45|1539.45|1523.45|1539|1523|2
1640179900000|2021-12-22 13:31:40|1539.01|1523.01|1540|1524|1540|1524|1538.7|1522.7|7
1640179910000|2021-12-22 13:31:50|1540.2|1524.2|1540|1524|1540.2|1524.2|1539.92|1523.92|4
1640179920000|2021-12-22 13:32:00|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1540.4|1524.4|1
1640179930000|2021-12-22 13:32:10|1540.25|1524.25|1539.28|1523.28|1540.3|1524.3|1539.28|1523.28|8
1640179940000|2021-12-22 13:32:20|1539|1523|1537.27|1521.27|1539|1523|1537.27|1521.27|8
1640179950000|2021-12-22 13:32:30|1537.22|1521.22|1537.19|1521.19|1537.29|1521.29|1537.19|1521.19|3
1640179960000|2021-12-22 13:32:40|1537.17|1521.17|1536.5|1520.5|1537.19|1521.19|1536.5|1520.5|4
1640179970000|2021-12-22 13:32:50|1536.42|1520.42|1536.5|1520.5|1536.5|1520.5|1536.42|1520.42|2
1640179980000|2021-12-22 13:33:00|1535.96|1519.96|1534.89|1518.89|1535.96|1519.96|1533.5|1517.5|14
1640179990000|2021-12-22 13:33:10|1534.92|1518.92|1535.5|1519.5|1536|1520|1534.64|1518.64|10
1640180000000|2021-12-22 13:33:20|1535.34|1519.34|1534.43|1518.43|1535.34|1519.34|1534.43|1518.43|4
1640180010000|2021-12-22 13:33:30|1534.36|1518.36|1534.18|1518.18|1534.37|1518.37|1533|1517|17
1640180020000|2021-12-22 13:33:40|1533.82|1517.82|1536.67|1520.67|1536.67|1520.67|1533.5|1517.5|24
1640180030000|2021-12-22 13:33:50|1536.58|1520.58|1536.69|1520.69|1536.75|1520.75|1536.45|1520.45|7
1640180040000|2021-12-22 13:34:00|1536.95|1520.95|1536.5|1520.5|1537|1521|1536.22|1520.22|11
1640180050000|2021-12-22 13:34:10|1536.69|1520.69|1536.11|1520.11|1536.69|1520.69|1536|1520|11
1640180060000|2021-12-22 13:34:20|1536.31|1520.31|1537.03|1521.03|1537.15|1521.15|1536.31|1520.31|8
1640180070000|2021-12-22 13:34:30|1536.88|1520.88|1536.5|1520.5|1536.95|1520.95|1536.5|1520.5|4
1640180080000|2021-12-22 13:34:40|1536.38|1520.38|1536.26|1520.26|1536.38|1520.38|1536.26|1520.26|3
1640180090000|2021-12-22 13:34:50|1536|1520|1535.5|1519.5|1536|1520|1535.5|1519.5|2
1640180100000|2021-12-22 13:35:00|1535.39|1519.39|1533.6|1517.6|1535.39|1519.39|1533.6|1517.6|5
1640180110000|2021-12-22 13:35:10|1533.61|1517.61|1533.5|1517.5|1533.61|1517.61|1533.5|1517.5|2
1640180120000|2021-12-22 13:35:20|1533.37|1517.37|1533|1517|1533.37|1517.37|1533|1517|3
1640180130000|2021-12-22 13:35:30|1533.5|1517.5|1534.65|1518.65|1534.65|1518.65|1532.7|1516.7|11
1640180140000|2021-12-22 13:35:40|1534.94|1518.94|1536.5|1520.5|1536.5|1520.5|1534.94|1518.94|13
1640180160000|2021-12-22 13:36:00|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1640180170000|2021-12-22 13:36:10|1535.55|1519.55|1536.5|1520.5|1536.65|1520.65|1535.55|1519.55|9
1640180180000|2021-12-22 13:36:20|1536.75|1520.75|1537.16|1521.16|1537.4|1521.4|1536.75|1520.75|4
1640180190000|2021-12-22 13:36:30|1537.25|1521.25|1537.5|1521.5|1537.6|1521.6|1537.25|1521.25|4
1640180200000|2021-12-22 13:36:40|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1537.4|1521.4|1
1640180220000|2021-12-22 13:37:00|1537.45|1521.45|1536.5|1520.5|1537.45|1521.45|1536.5|1520.5|3
1640180230000|2021-12-22 13:37:10|1536.62|1520.62|1536.4|1520.4|1536.63|1520.63|1536.4|1520.4|3
1640180240000|2021-12-22 13:37:20|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640180250000|2021-12-22 13:37:30|1536.37|1520.37|1535.3|1519.3|1536.37|1520.37|1535.3|1519.3|10
1640180260000|2021-12-22 13:37:40|1535.08|1519.08|1535.5|1519.5|1535.5|1519.5|1535.08|1519.08|3
1640180270000|2021-12-22 13:37:50|1535.37|1519.37|1534.31|1518.31|1535.37|1519.37|1534.31|1518.31|4
1640180280000|2021-12-22 13:38:00|1533.96|1517.96|1533.5|1517.5|1533.96|1517.96|1533.4|1517.4|6
1640180290000|2021-12-22 13:38:10|1533.39|1517.39|1532.37|1516.37|1533.39|1517.39|1532.37|1516.37|9
1640180310000|2021-12-22 13:38:30|1532.45|1516.45|1532.13|1516.13|1532.45|1516.45|1532.13|1516.13|3
1640180320000|2021-12-22 13:38:40|1532.14|1516.14|1532|1516|1532.4|1516.4|1532|1516|5
1640180330000|2021-12-22 13:38:50|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640180340000|2021-12-22 13:39:00|1531.43|1515.43|1531.43|1515.43|1531.43|1515.43|1531.43|1515.43|1
1640180350000|2021-12-22 13:39:10|1531.25|1515.25|1531.45|1515.45|1531.45|1515.45|1531.24|1515.24|6
1640180360000|2021-12-22 13:39:20|1531.4|1515.4|1531.4|1515.4|1531.4|1515.4|1531.29|1515.29|3
1640180370000|2021-12-22 13:39:30|1531.55|1515.55|1531.5|1515.5|1531.7|1515.7|1531.38|1515.38|5
1640180380000|2021-12-22 13:39:40|1531.37|1515.37|1531.25|1515.25|1531.5|1515.5|1531.19|1515.19|9
1640180390000|2021-12-22 13:39:50|1531.5|1515.5|1532.25|1516.25|1532.25|1516.25|1531.5|1515.5|3
1640180400000|2021-12-22 13:40:00|1532.15|1516.15|1535.69|1519.69|1535.69|1519.69|1532.15|1516.15|14
1640180410000|2021-12-22 13:40:10|1535.67|1519.67|1536.39|1520.39|1536.45|1520.45|1535.67|1519.67|4
1640180420000|2021-12-22 13:40:20|1536.45|1520.45|1535|1519|1536.45|1520.45|1535|1519|7
1640180430000|2021-12-22 13:40:30|1534.6|1518.6|1534.6|1518.6|1534.6|1518.6|1534.6|1518.6|1
1640180440000|2021-12-22 13:40:40|1534.92|1518.92|1534|1518|1535|1519|1533.5|1517.5|7
1640180450000|2021-12-22 13:40:50|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1640180460000|2021-12-22 13:41:00|1533.6|1517.6|1534.45|1518.45|1534.45|1518.45|1533.6|1517.6|7
1640180470000|2021-12-22 13:41:10|1534.5|1518.5|1535.3|1519.3|1535.35|1519.35|1534.5|1518.5|6
1640180480000|2021-12-22 13:41:20|1535.16|1519.16|1535.27|1519.27|1535.27|1519.27|1535.06|1519.06|6
1640180500000|2021-12-22 13:41:40|1535.5|1519.5|1535.29|1519.29|1536.4|1520.4|1535.29|1519.29|9
1640180510000|2021-12-22 13:41:50|1535.27|1519.27|1537.03|1521.03|1537.03|1521.03|1535.27|1519.27|11
1640180520000|2021-12-22 13:42:00|1537|1521|1537|1521|1537.03|1521.03|1537|1521|3
1640180540000|2021-12-22 13:42:20|1536.94|1520.94|1537|1521|1537|1521|1536.6|1520.6|3
1640180550000|2021-12-22 13:42:30|1537.09|1521.09|1537|1521|1537.4|1521.4|1537|1521|4
1640180560000|2021-12-22 13:42:40|1537.5|1521.5|1537.5|1521.5|1537.66|1521.66|1537.5|1521.5|3
1640180570000|2021-12-22 13:42:50|1537.61|1521.61|1537.59|1521.59|1537.7|1521.7|1537.5|1521.5|7
1640180580000|2021-12-22 13:43:00|1537.5|1521.5|1538.5|1522.5|1538.5|1522.5|1537.5|1521.5|3
1640180590000|2021-12-22 13:43:10|1538.36|1522.36|1538|1522|1538.36|1522.36|1537.6|1521.6|5
1640180600000|2021-12-22 13:43:20|1537.8|1521.8|1536.8|1520.8|1537.8|1521.8|1536.8|1520.8|5
1640180610000|2021-12-22 13:43:30|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640180630000|2021-12-22 13:43:50|1536.45|1520.45|1536.23|1520.23|1536.5|1520.5|1536.23|1520.23|4
1640180640000|2021-12-22 13:44:00|1536.3|1520.3|1536.23|1520.23|1536.3|1520.3|1536.23|1520.23|3
1640180650000|2021-12-22 13:44:10|1535.73|1519.73|1535.5|1519.5|1535.73|1519.73|1535.5|1519.5|2
1640180660000|2021-12-22 13:44:20|1535.34|1519.34|1535.5|1519.5|1535.5|1519.5|1535.34|1519.34|3
1640180670000|2021-12-22 13:44:30|1535.26|1519.26|1536.49|1520.49|1536.49|1520.49|1535.01|1519.01|7
1640180680000|2021-12-22 13:44:40|1536.47|1520.47|1536.4|1520.4|1536.5|1520.5|1536.27|1520.27|5
1640180690000|2021-12-22 13:44:50|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1536.5|1520.5|1
1640180700000|2021-12-22 13:45:00|1536.47|1520.47|1536.7|1520.7|1536.7|1520.7|1536.47|1520.47|2
1640180710000|2021-12-22 13:45:10|1536.8|1520.8|1537.29|1521.29|1537.56|1521.56|1536.8|1520.8|7
1640180720000|2021-12-22 13:45:20|1537.5|1521.5|1537.33|1521.33|1537.5|1521.5|1537.23|1521.23|7
1640180730000|2021-12-22 13:45:30|1537.5|1521.5|1537.5|1521.5|1537.8|1521.8|1537.33|1521.33|6
1640180740000|2021-12-22 13:45:40|1537.88|1521.88|1538.5|1522.5|1538.74|1522.74|1537.88|1521.88|7
1640180750000|2021-12-22 13:45:50|1538.52|1522.52|1539.22|1523.22|1539.22|1523.22|1538.05|1522.05|9
1640180760000|2021-12-22 13:46:00|1539.23|1523.23|1539.28|1523.28|1539.5|1523.5|1539.23|1523.23|3
1640180770000|2021-12-22 13:46:10|1539.13|1523.13|1539.86|1523.86|1539.86|1523.86|1539|1523|12
1640180780000|2021-12-22 13:46:20|1540|1524|1540.45|1524.45|1540.45|1524.45|1540|1524|4
1640180790000|2021-12-22 13:46:30|1540.5|1524.5|1540.62|1524.62|1540.75|1524.75|1540.5|1524.5|5
1640180810000|2021-12-22 13:46:50|1540.6|1524.6|1540.62|1524.62|1540.62|1524.62|1540.6|1524.6|2
1640180870000|2021-12-22 13:47:50|1540.64|1524.64|1540.62|1524.62|1540.64|1524.64|1540.62|1524.62|2
1640180880000|2021-12-22 13:48:00|1541.35|1525.35|1542.2|1526.2|1542.2|1526.2|1541.35|1525.35|6
1640180890000|2021-12-22 13:48:10|1542.21|1526.21|1542.5|1526.5|1542.5|1526.5|1542.21|1526.21|3
1640180900000|2021-12-22 13:48:20|1542.28|1526.28|1542.26|1526.26|1542.28|1526.28|1542.21|1526.21|6
1640180910000|2021-12-22 13:48:30|1542.2|1526.2|1542.2|1526.2|1542.35|1526.35|1542.2|1526.2|9
1640180920000|2021-12-22 13:48:40|1542.21|1526.21|1542.01|1526.01|1542.45|1526.45|1542.01|1526.01|5
1640180930000|2021-12-22 13:48:50|1541.7|1525.7|1541.35|1525.35|1541.7|1525.7|1540.9|1524.9|4
1640180940000|2021-12-22 13:49:00|1541.08|1525.08|1541.08|1525.08|1541.08|1525.08|1541.08|1525.08|1
1640180950000|2021-12-22 13:49:10|1541.23|1525.23|1541.5|1525.5|1541.5|1525.5|1541.23|1525.23|3
1640180960000|2021-12-22 13:49:20|1540.75|1524.75|1540.5|1524.5|1540.75|1524.75|1540.5|1524.5|2
1640180990000|2021-12-22 13:49:50|1540.59|1524.59|1542.32|1526.32|1542.32|1526.32|1540.5|1524.5|8
1640181000000|2021-12-22 13:50:00|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1542.45|1526.45|1
1640181010000|2021-12-22 13:50:10|1542.2|1526.2|1542.2|1526.2|1542.2|1526.2|1542.12|1526.12|3
1640181020000|2021-12-22 13:50:20|1542.25|1526.25|1542.4|1526.4|1542.4|1526.4|1542.18|1526.18|5
1640181030000|2021-12-22 13:50:30|1542.29|1526.29|1542|1526|1542.5|1526.5|1542|1526|4
1640181040000|2021-12-22 13:50:40|1541.92|1525.92|1540.64|1524.64|1541.92|1525.92|1540.64|1524.64|10
1640181050000|2021-12-22 13:50:50|1540.53|1524.53|1535.5|1519.5|1540.53|1524.53|1535.5|1519.5|17
1640181060000|2021-12-22 13:51:00|1535.14|1519.14|1536.3|1520.3|1536.3|1520.3|1535.14|1519.14|10
1640181070000|2021-12-22 13:51:10|1536.5|1520.5|1533|1517|1536.9|1520.9|1533|1517|11
1640181080000|2021-12-22 13:51:20|1532.45|1516.45|1533.12|1517.12|1533.12|1517.12|1532.45|1516.45|4
1640181090000|2021-12-22 13:51:30|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1640181100000|2021-12-22 13:51:40|1534|1518|1533.5|1517.5|1534.3|1518.3|1533.5|1517.5|7
1640181110000|2021-12-22 13:51:50|1533.68|1517.68|1533.5|1517.5|1533.68|1517.68|1533.5|1517.5|2
1640181130000|2021-12-22 13:52:10|1533.12|1517.12|1532.03|1516.03|1533.12|1517.12|1532.03|1516.03|3
1640181140000|2021-12-22 13:52:20|1528.4|1512.4|1525.16|1509.16|1528.4|1512.4|1523|1507|19
1640181150000|2021-12-22 13:52:30|1525.66|1509.66|1528|1512|1528.88|1512.88|1525.66|1509.66|21
1640181160000|2021-12-22 13:52:40|1527.79|1511.79|1526|1510|1527.79|1511.79|1525.32|1509.32|9
1640181170000|2021-12-22 13:52:50|1525.82|1509.82|1525.74|1509.74|1525.82|1509.82|1522.87|1506.87|19
1640181180000|2021-12-22 13:53:00|1526.05|1510.05|1523.1|1507.1|1526.05|1510.05|1523|1507|12
1640181190000|2021-12-22 13:53:10|1523.16|1507.16|1523.32|1507.32|1523.51|1507.51|1522.6|1506.6|6
1640181200000|2021-12-22 13:53:20|1523|1507|1523.25|1507.25|1523.5|1507.5|1523|1507|4
1640181210000|2021-12-22 13:53:30|1523.12|1507.12|1526|1510|1526|1510|1523.12|1507.12|13
1640181220000|2021-12-22 13:53:40|1526.15|1510.15|1527|1511|1527.35|1511.35|1525.9|1509.9|9
1640181230000|2021-12-22 13:53:50|1526.41|1510.41|1526.66|1510.66|1526.66|1510.66|1526.25|1510.25|5
1640181240000|2021-12-22 13:54:00|1525.95|1509.95|1526.58|1510.58|1526.66|1510.66|1525.95|1509.95|4
1640181250000|2021-12-22 13:54:10|1526.1|1510.1|1526.36|1510.36|1526.36|1510.36|1526.1|1510.1|2
1640181260000|2021-12-22 13:54:20|1526.5|1510.5|1526.25|1510.25|1526.67|1510.67|1526.25|1510.25|5
1640181270000|2021-12-22 13:54:30|1526.64|1510.64|1527.01|1511.01|1527.01|1511.01|1526.1|1510.1|8
1640181280000|2021-12-22 13:54:40|1526.85|1510.85|1525.5|1509.5|1527.63|1511.63|1525.5|1509.5|11
1640181290000|2021-12-22 13:54:50|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1525.4|1509.4|1
1640181300000|2021-12-22 13:55:00|1525.2|1509.2|1525.39|1509.39|1525.39|1509.39|1525.2|1509.2|2
1640181310000|2021-12-22 13:55:10|1525.69|1509.69|1525.6|1509.6|1525.69|1509.69|1525.5|1509.5|3
1640181320000|2021-12-22 13:55:20|1525.81|1509.81|1525.6|1509.6|1525.81|1509.81|1525.6|1509.6|5
1640181330000|2021-12-22 13:55:30|1525.85|1509.85|1526.5|1510.5|1526.65|1510.65|1525.6|1509.6|8
1640181350000|2021-12-22 13:55:50|1526.65|1510.65|1528.25|1512.25|1528.25|1512.25|1526.65|1510.65|14
1640181360000|2021-12-22 13:56:00|1528.16|1512.16|1528.25|1512.25|1528.25|1512.25|1528.16|1512.16|2
1640181380000|2021-12-22 13:56:20|1528.31|1512.31|1528.65|1512.65|1528.65|1512.65|1528.16|1512.16|8
1640181390000|2021-12-22 13:56:30|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1528.5|1512.5|1
1640181400000|2021-12-22 13:56:40|1528.68|1512.68|1529.05|1513.05|1529.05|1513.05|1528.5|1512.5|4
1640181410000|2021-12-22 13:56:50|1529.15|1513.15|1529.6|1513.6|1529.6|1513.6|1529|1513|6
1640181420000|2021-12-22 13:57:00|1529.5|1513.5|1528.49|1512.49|1529.5|1513.5|1528.49|1512.49|8
1640181430000|2021-12-22 13:57:10|1528.13|1512.13|1528.08|1512.08|1528.14|1512.14|1527.8|1511.8|4
1640181440000|2021-12-22 13:57:20|1528.05|1512.05|1527.5|1511.5|1528.4|1512.4|1527.5|1511.5|5
1640181450000|2021-12-22 13:57:30|1527.41|1511.41|1527.35|1511.35|1527.41|1511.41|1527.35|1511.35|2
1640181460000|2021-12-22 13:57:40|1526.8|1510.8|1527.5|1511.5|1527.5|1511.5|1526.8|1510.8|6
1640181470000|2021-12-22 13:57:50|1527.62|1511.62|1527.5|1511.5|1527.8|1511.8|1527.5|1511.5|3
1640181490000|2021-12-22 13:58:10|1527.8|1511.8|1528.5|1512.5|1528.71|1512.71|1527.8|1511.8|8
1640181500000|2021-12-22 13:58:20|1528.9|1512.9|1529.72|1513.72|1529.72|1513.72|1528.9|1512.9|4
1640181510000|2021-12-22 13:58:30|1529.82|1513.82|1530.5|1514.5|1530.5|1514.5|1529.82|1513.82|7
1640181520000|2021-12-22 13:58:40|1530.65|1514.65|1531.55|1515.55|1531.91|1515.91|1530.65|1514.65|7
1640181530000|2021-12-22 13:58:50|1531.5|1515.5|1531.3|1515.3|1531.5|1515.5|1531.13|1515.13|7
1640181540000|2021-12-22 13:59:00|1531.39|1515.39|1531.5|1515.5|1531.5|1515.5|1531.39|1515.39|3
1640181550000|2021-12-22 13:59:10|1531.88|1515.88|1531.93|1515.93|1532|1516|1531.5|1515.5|4
1640181560000|2021-12-22 13:59:20|1531.83|1515.83|1531.9|1515.9|1532|1516|1531.6|1515.6|5
1640181570000|2021-12-22 13:59:30|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640181600000|2021-12-22 14:00:00|1531.25|1515.25|1531.5|1515.5|1531.5|1515.5|1531.2|1515.2|5
1640181620000|2021-12-22 14:00:20|1531.8|1515.8|1531.55|1515.55|1531.88|1515.88|1531.5|1515.5|5
1640181630000|2021-12-22 14:00:30|1531.78|1515.78|1532.5|1516.5|1532.5|1516.5|1531.6|1515.6|8
1640181660000|2021-12-22 14:01:00|1532.9|1516.9|1533.45|1517.45|1533.45|1517.45|1532.88|1516.88|4
1640181670000|2021-12-22 14:01:10|1533.5|1517.5|1533.83|1517.83|1533.83|1517.83|1533.5|1517.5|3
1640181680000|2021-12-22 14:01:20|1534.33|1518.33|1534.5|1518.5|1534.5|1518.5|1534.33|1518.33|2
1640181690000|2021-12-22 14:01:30|1534.64|1518.64|1534.5|1518.5|1534.98|1518.98|1534.5|1518.5|3
1640181720000|2021-12-22 14:02:00|1534.77|1518.77|1535.33|1519.33|1535.33|1519.33|1534.77|1518.77|7
1640181730000|2021-12-22 14:02:10|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1535.5|1519.5|1
1640181740000|2021-12-22 14:02:20|1535.15|1519.15|1535.5|1519.5|1535.5|1519.5|1535.15|1519.15|2
1640181750000|2021-12-22 14:02:30|1535.61|1519.61|1535.5|1519.5|1535.95|1519.95|1535.5|1519.5|4
1640181760000|2021-12-22 14:02:40|1535.63|1519.63|1535.5|1519.5|1536|1520|1535.5|1519.5|5
1640181770000|2021-12-22 14:02:50|1535.71|1519.71|1536.5|1520.5|1536.5|1520.5|1535.71|1519.71|4
1640181800000|2021-12-22 14:03:20|1536.38|1520.38|1536.64|1520.64|1536.64|1520.64|1536.38|1520.38|3
1640181810000|2021-12-22 14:03:30|1536.5|1520.5|1536.62|1520.62|1536.79|1520.79|1536.5|1520.5|5
1640181820000|2021-12-22 14:03:40|1536.59|1520.59|1537.5|1521.5|1537.5|1521.5|1536.5|1520.5|9
1640181830000|2021-12-22 14:03:50|1537.16|1521.16|1536.5|1520.5|1537.16|1521.16|1536|1520|9
1640181840000|2021-12-22 14:04:00|1536.65|1520.65|1537|1521|1537|1521|1536.5|1520.5|3
1640181850000|2021-12-22 14:04:10|1536.9|1520.9|1537.5|1521.5|1537.5|1521.5|1536.9|1520.9|3
1640181860000|2021-12-22 14:04:20|1537.39|1521.39|1533.54|1517.54|1537.39|1521.39|1532.55|1516.55|12
1640181870000|2021-12-22 14:04:30|1533.67|1517.67|1533.19|1517.19|1533.87|1517.87|1533.19|1517.19|5
1640181880000|2021-12-22 14:04:40|1532.62|1516.62|1531.55|1515.55|1532.62|1516.62|1531.55|1515.55|5
1640181890000|2021-12-22 14:04:50|1531.44|1515.44|1530.5|1514.5|1531.44|1515.44|1530.5|1514.5|7
1640181910000|2021-12-22 14:05:10|1530.8|1514.8|1531.5|1515.5|1531.5|1515.5|1530.8|1514.8|6
1640181950000|2021-12-22 14:05:50|1531.74|1515.74|1532.4|1516.4|1532.4|1516.4|1531.65|1515.65|5
1640181960000|2021-12-22 14:06:00|1532.5|1516.5|1532.15|1516.15|1532.5|1516.5|1531.79|1515.79|6
1640181980000|2021-12-22 14:06:20|1531.9|1515.9|1531.9|1515.9|1531.9|1515.9|1531.9|1515.9|1
1640182020000|2021-12-22 14:07:00|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640182030000|2021-12-22 14:07:10|1531.12|1515.12|1530.7|1514.7|1531.12|1515.12|1530.7|1514.7|4
1640182040000|2021-12-22 14:07:20|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1640182050000|2021-12-22 14:07:30|1530.74|1514.74|1531.5|1515.5|1531.5|1515.5|1530.5|1514.5|6
1640182060000|2021-12-22 14:07:40|1531.63|1515.63|1531.8|1515.8|1531.8|1515.8|1531.5|1515.5|4
1640182070000|2021-12-22 14:07:50|1532.3|1516.3|1532|1516|1532.35|1516.35|1531.88|1515.88|5
1640182080000|2021-12-22 14:08:00|1532.02|1516.02|1531.5|1515.5|1532.02|1516.02|1531.5|1515.5|3
1640182090000|2021-12-22 14:08:10|1531.61|1515.61|1531.5|1515.5|1531.61|1515.61|1531.5|1515.5|2
1640182120000|2021-12-22 14:08:40|1531.63|1515.63|1531.72|1515.72|1532|1516|1531.5|1515.5|4
1640182130000|2021-12-22 14:08:50|1532.25|1516.25|1532.25|1516.25|1532.25|1516.25|1532.25|1516.25|1
1640182140000|2021-12-22 14:09:00|1531.5|1515.5|1531.63|1515.63|1531.63|1515.63|1531.5|1515.5|2
1640182150000|2021-12-22 14:09:10|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640182160000|2021-12-22 14:09:20|1531.49|1515.49|1531.13|1515.13|1531.49|1515.49|1531.13|1515.13|2
1640182170000|2021-12-22 14:09:30|1530.6|1514.6|1530.6|1514.6|1530.6|1514.6|1530.6|1514.6|1
1640182190000|2021-12-22 14:09:50|1530.7|1514.7|1531.49|1515.49|1531.57|1515.57|1530.7|1514.7|4
1640182200000|2021-12-22 14:10:00|1531.9|1515.9|1531.93|1515.93|1531.93|1515.93|1531.74|1515.74|3
1640182210000|2021-12-22 14:10:10|1532.2|1516.2|1531.93|1515.93|1532.2|1516.2|1531.7|1515.7|6
1640182220000|2021-12-22 14:10:20|1531.75|1515.75|1532.43|1516.43|1532.43|1516.43|1531.75|1515.75|3
1640182230000|2021-12-22 14:10:30|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1532.5|1516.5|1
1640182250000|2021-12-22 14:10:50|1532.6|1516.6|1532.5|1516.5|1532.6|1516.6|1532.5|1516.5|2
1640182270000|2021-12-22 14:11:10|1532.39|1516.39|1531.35|1515.35|1532.43|1516.43|1531.35|1515.35|8
1640182280000|2021-12-22 14:11:20|1531.41|1515.41|1530.59|1514.59|1531.43|1515.43|1530.5|1514.5|9
1640182310000|2021-12-22 14:11:50|1530.55|1514.55|1530.55|1514.55|1530.55|1514.55|1530.55|1514.55|1
1640182330000|2021-12-22 14:12:10|1530.59|1514.59|1530.59|1514.59|1530.59|1514.59|1530.59|1514.59|1
1640182340000|2021-12-22 14:12:20|1530.5|1514.5|1529.7|1513.7|1530.5|1514.5|1529.7|1513.7|2
1640182350000|2021-12-22 14:12:30|1530|1514|1530.5|1514.5|1530.5|1514.5|1530|1514|2
1640182360000|2021-12-22 14:12:40|1530.55|1514.55|1531.24|1515.24|1531.24|1515.24|1530.5|1514.5|7
1640182370000|2021-12-22 14:12:50|1531.49|1515.49|1531.49|1515.49|1531.5|1515.5|1531.49|1515.49|3
1640182380000|2021-12-22 14:13:00|1530.6|1514.6|1530.6|1514.6|1530.6|1514.6|1530.6|1514.6|1
1640182390000|2021-12-22 14:13:10|1530.75|1514.75|1530.8|1514.8|1530.8|1514.8|1530.75|1514.75|2
1640182410000|2021-12-22 14:13:30|1530.6|1514.6|1530.6|1514.6|1530.6|1514.6|1530.6|1514.6|1
1640182420000|2021-12-22 14:13:40|1530.8|1514.8|1530.6|1514.6|1530.8|1514.8|1530.6|1514.6|2
1640182430000|2021-12-22 14:13:50|1530.5|1514.5|1530.23|1514.23|1530.5|1514.5|1530.23|1514.23|2
1640182440000|2021-12-22 14:14:00|1529.83|1513.83|1529.45|1513.45|1529.83|1513.83|1529.45|1513.45|3
1640182450000|2021-12-22 14:14:10|1529.4|1513.4|1529.4|1513.4|1529.4|1513.4|1529.4|1513.4|1
1640182480000|2021-12-22 14:14:40|1529.5|1513.5|1530.2|1514.2|1530.2|1514.2|1529.5|1513.5|3
1640182490000|2021-12-22 14:14:50|1530.28|1514.28|1530.21|1514.21|1530.28|1514.28|1530.2|1514.2|3
1640182500000|2021-12-22 14:15:00|1530.22|1514.22|1530.9|1514.9|1530.9|1514.9|1530.22|1514.22|6
1640182510000|2021-12-22 14:15:10|1531.47|1515.47|1532.5|1516.5|1532.5|1516.5|1531.47|1515.47|7
1640182520000|2021-12-22 14:15:20|1532.06|1516.06|1532.16|1516.16|1532.45|1516.45|1532|1516|6
1640182530000|2021-12-22 14:15:30|1532.19|1516.19|1532.16|1516.16|1532.41|1516.41|1532.16|1516.16|4
1640182540000|2021-12-22 14:15:40|1532.25|1516.25|1532|1516|1532.5|1516.5|1532|1516|5
1640182550000|2021-12-22 14:15:50|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1
1640182570000|2021-12-22 14:16:10|1531.69|1515.69|1531.69|1515.69|1531.69|1515.69|1531.5|1515.5|5
1640182580000|2021-12-22 14:16:20|1531.5|1515.5|1531.5|1515.5|1531.69|1515.69|1531.5|1515.5|3
1640182590000|2021-12-22 14:16:30|1531.78|1515.78|1531.48|1515.48|1531.78|1515.78|1531.39|1515.39|4
1640182600000|2021-12-22 14:16:40|1531.1|1515.1|1531.1|1515.1|1531.1|1515.1|1531.1|1515.1|1
1640182610000|2021-12-22 14:16:50|1531.36|1515.36|1531.36|1515.36|1531.36|1515.36|1531.36|1515.36|1
1640182620000|2021-12-22 14:17:00|1531.04|1515.04|1531.04|1515.04|1531.04|1515.04|1531.04|1515.04|1
1640182630000|2021-12-22 14:17:10|1531.24|1515.24|1531.24|1515.24|1531.24|1515.24|1531.24|1515.24|1
1640182640000|2021-12-22 14:17:20|1530.99|1514.99|1530.66|1514.66|1531.02|1515.02|1530.35|1514.35|7
1640182650000|2021-12-22 14:17:30|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1
1640182670000|2021-12-22 14:17:50|1530.75|1514.75|1530.5|1514.5|1530.75|1514.75|1530.5|1514.5|2
1640182680000|2021-12-22 14:18:00|1530.65|1514.65|1531.5|1515.5|1531.6|1515.6|1530.65|1514.65|4
1640182690000|2021-12-22 14:18:10|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1531.45|1515.45|1
1640182700000|2021-12-22 14:18:20|1531.17|1515.17|1531.12|1515.12|1531.29|1515.29|1531.12|1515.12|3
1640182720000|2021-12-22 14:18:40|1531.04|1515.04|1531|1515|1531.12|1515.12|1530.9|1514.9|5
1640182730000|2021-12-22 14:18:50|1530.89|1514.89|1530.89|1514.89|1530.89|1514.89|1530.89|1514.89|1
1640182740000|2021-12-22 14:19:00|1530.84|1514.84|1530.62|1514.62|1530.84|1514.84|1530.6|1514.6|4
1640182750000|2021-12-22 14:19:10|1530.86|1514.86|1530.35|1514.35|1530.86|1514.86|1530.35|1514.35|4
1640182760000|2021-12-22 14:19:20|1530.36|1514.36|1529.24|1513.24|1530.36|1514.36|1529.09|1513.09|11
1640182770000|2021-12-22 14:19:30|1529.2|1513.2|1529.04|1513.04|1529.2|1513.2|1529.04|1513.04|2
1640182780000|2021-12-22 14:19:40|1529.25|1513.25|1529.05|1513.05|1529.25|1513.25|1529.05|1513.05|5
1640182790000|2021-12-22 14:19:50|1529.14|1513.14|1529.04|1513.04|1529.14|1513.14|1529.04|1513.04|2
1640182800000|2021-12-22 14:20:00|1529.05|1513.05|1529.14|1513.14|1529.17|1513.17|1529.04|1513.04|6
1640182810000|2021-12-22 14:20:10|1529.15|1513.15|1529.48|1513.48|1529.69|1513.69|1529.04|1513.04|7
1640182820000|2021-12-22 14:20:20|1529.71|1513.71|1530.79|1514.79|1530.92|1514.92|1529.71|1513.71|9
1640182830000|2021-12-22 14:20:30|1531|1515|1531.8|1515.8|1531.8|1515.8|1531|1515|5
1640182840000|2021-12-22 14:20:40|1531.5|1515.5|1532.11|1516.11|1532.15|1516.15|1531.5|1515.5|6
1640182850000|2021-12-22 14:20:50|1531.89|1515.89|1532.11|1516.11|1532.11|1516.11|1531.61|1515.61|3
1640182860000|2021-12-22 14:21:00|1531.98|1515.98|1532.11|1516.11|1532.11|1516.11|1531.98|1515.98|2
1640182880000|2021-12-22 14:21:20|1532.13|1516.13|1531.12|1515.12|1532.19|1516.19|1531.11|1515.11|8
1640182890000|2021-12-22 14:21:30|1531.11|1515.11|1529.33|1513.33|1531.11|1515.11|1529.33|1513.33|3
1640182900000|2021-12-22 14:21:40|1529.15|1513.15|1529.5|1513.5|1529.5|1513.5|1529.15|1513.15|5
1640182910000|2021-12-22 14:21:50|1529.72|1513.72|1530.45|1514.45|1530.45|1514.45|1529.72|1513.72|3
1640182920000|2021-12-22 14:22:00|1530.23|1514.23|1530.25|1514.25|1530.25|1514.25|1530.23|1514.23|2
1640182930000|2021-12-22 14:22:10|1530.02|1514.02|1530.02|1514.02|1530.02|1514.02|1530.02|1514.02|1
1640182940000|2021-12-22 14:22:20|1530.26|1514.26|1530.25|1514.25|1530.35|1514.35|1530.25|1514.25|3
1640182950000|2021-12-22 14:22:30|1530.23|1514.23|1530.02|1514.02|1530.23|1514.23|1530.02|1514.02|2
1640182960000|2021-12-22 14:22:40|1529.64|1513.64|1529.97|1513.97|1530.13|1514.13|1529.6|1513.6|6
1640182970000|2021-12-22 14:22:50|1530.13|1514.13|1530.2|1514.2|1530.44|1514.44|1530.08|1514.08|8
1640182980000|2021-12-22 14:23:00|1530.44|1514.44|1530.72|1514.72|1530.72|1514.72|1530.44|1514.44|5
1640182990000|2021-12-22 14:23:10|1531.4|1515.4|1531.21|1515.21|1531.4|1515.4|1531.21|1515.21|2
1640183000000|2021-12-22 14:23:20|1531.22|1515.22|1531.46|1515.46|1531.48|1515.48|1531.21|1515.21|4
1640183010000|2021-12-22 14:23:30|1531.19|1515.19|1531.46|1515.46|1531.52|1515.52|1531.1|1515.1|7
1640183020000|2021-12-22 14:23:40|1531.66|1515.66|1531.66|1515.66|1531.66|1515.66|1531.66|1515.66|1
1640183030000|2021-12-22 14:23:50|1531.49|1515.49|1531.5|1515.5|1531.6|1515.6|1531.39|1515.39|6
1640183040000|2021-12-22 14:24:00|1531.63|1515.63|1531.44|1515.44|1531.7|1515.7|1531.44|1515.44|3
1640183050000|2021-12-22 14:24:10|1531.39|1515.39|1531.5|1515.5|1531.5|1515.5|1531.39|1515.39|2
1640183060000|2021-12-22 14:24:20|1531.56|1515.56|1532.3|1516.3|1532.3|1516.3|1531.56|1515.56|5
1640183070000|2021-12-22 14:24:30|1532.4|1516.4|1532.23|1516.23|1532.4|1516.4|1531.9|1515.9|3
1640183080000|2021-12-22 14:24:40|1531.95|1515.95|1531.95|1515.95|1531.95|1515.95|1531.95|1515.95|1
1640183100000|2021-12-22 14:25:00|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1532.3|1516.3|1
1640183110000|2021-12-22 14:25:10|1532.25|1516.25|1532.3|1516.3|1532.3|1516.3|1532.25|1516.25|2
1640183120000|2021-12-22 14:25:20|1532.4|1516.4|1532.76|1516.76|1532.76|1516.76|1532.37|1516.37|4
1640183130000|2021-12-22 14:25:30|1532.55|1516.55|1532.55|1516.55|1532.55|1516.55|1532.55|1516.55|1
1640183140000|2021-12-22 14:25:40|1532.76|1516.76|1533.49|1517.49|1533.69|1517.69|1532.66|1516.66|9
1640183150000|2021-12-22 14:25:50|1533.7|1517.7|1533.7|1517.7|1533.99|1517.99|1533.7|1517.7|3
1640183160000|2021-12-22 14:26:00|1534.03|1518.03|1534.25|1518.25|1534.44|1518.44|1534|1518|7
1640183170000|2021-12-22 14:26:10|1534.2|1518.2|1534.35|1518.35|1534.43|1518.43|1534.09|1518.09|8
1640183180000|2021-12-22 14:26:20|1534.24|1518.24|1534.24|1518.24|1534.35|1518.35|1534.24|1518.24|3
1640183190000|2021-12-22 14:26:30|1534.5|1518.5|1534.37|1518.37|1534.5|1518.5|1534.37|1518.37|2
1640183200000|2021-12-22 14:26:40|1534.5|1518.5|1533.5|1517.5|1534.5|1518.5|1533.5|1517.5|4
1640183210000|2021-12-22 14:26:50|1533.31|1517.31|1533.4|1517.4|1533.4|1517.4|1533.31|1517.31|2
1640183220000|2021-12-22 14:27:00|1533.46|1517.46|1533.46|1517.46|1533.46|1517.46|1533.46|1517.46|1
1640183230000|2021-12-22 14:27:10|1533.45|1517.45|1534|1518|1534|1518|1533.45|1517.45|3
1640183240000|2021-12-22 14:27:20|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1533.5|1517.5|1
1640183260000|2021-12-22 14:27:40|1533.63|1517.63|1533.9|1517.9|1533.9|1517.9|1533.63|1517.63|3
1640183280000|2021-12-22 14:28:00|1534.15|1518.15|1534.15|1518.15|1534.15|1518.15|1534.15|1518.15|1
1640183290000|2021-12-22 14:28:10|1533.65|1517.65|1533.65|1517.65|1533.65|1517.65|1533.65|1517.65|1
1640183300000|2021-12-22 14:28:20|1533.78|1517.78|1533.78|1517.78|1533.78|1517.78|1533.78|1517.78|1
1640183310000|2021-12-22 14:28:30|1533.6|1517.6|1533.5|1517.5|1533.6|1517.6|1533.5|1517.5|2
1640183320000|2021-12-22 14:28:40|1533.78|1517.78|1533.5|1517.5|1534.15|1518.15|1533.5|1517.5|7
1640183330000|2021-12-22 14:28:50|1533.37|1517.37|1533.37|1517.37|1533.5|1517.5|1533.19|1517.19|5
1640183340000|2021-12-22 14:29:00|1532.97|1516.97|1533.5|1517.5|1533.5|1517.5|1532.97|1516.97|3
1640183350000|2021-12-22 14:29:10|1533.32|1517.32|1533.3|1517.3|1533.32|1517.32|1533.3|1517.3|2
1640183360000|2021-12-22 14:29:20|1533.23|1517.23|1533.23|1517.23|1533.23|1517.23|1533.23|1517.23|1
1640183370000|2021-12-22 14:29:30|1533.19|1517.19|1533.5|1517.5|1533.6|1517.6|1533.09|1517.09|7
1640183380000|2021-12-22 14:29:40|1533.85|1517.85|1533.65|1517.65|1533.85|1517.85|1533.39|1517.39|9
1640183390000|2021-12-22 14:29:50|1533.5|1517.5|1533.5|1517.5|1533.6|1517.6|1533.5|1517.5|5
1640183400000|2021-12-22 14:30:00|1533.37|1517.37|1533.37|1517.37|1533.37|1517.37|1533.37|1517.37|1
1640183410000|2021-12-22 14:30:10|1533.44|1517.44|1533.44|1517.44|1533.44|1517.44|1533.44|1517.44|1
1640183420000|2021-12-22 14:30:20|1533.1|1517.1|1533.26|1517.26|1533.5|1517.5|1533.1|1517.1|6
1640183430000|2021-12-22 14:30:30|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1533.4|1517.4|1
1640183440000|2021-12-22 14:30:40|1533.21|1517.21|1533.2|1517.2|1533.21|1517.21|1533.2|1517.2|2
1640183450000|2021-12-22 14:30:50|1533.21|1517.21|1533.02|1517.02|1533.27|1517.27|1532.71|1516.71|7
1640183460000|2021-12-22 14:31:00|1532.81|1516.81|1533.5|1517.5|1533.5|1517.5|1532.81|1516.81|2
1640183470000|2021-12-22 14:31:10|1533.95|1517.95|1533.2|1517.2|1533.95|1517.95|1532.87|1516.87|9
1640183480000|2021-12-22 14:31:20|1533.15|1517.15|1533.33|1517.33|1533.44|1517.44|1533.15|1517.15|9
1640183490000|2021-12-22 14:31:30|1533.3|1517.3|1533.1|1517.1|1533.3|1517.3|1533.1|1517.1|2
1640183500000|2021-12-22 14:31:40|1533.05|1517.05|1533.1|1517.1|1533.18|1517.18|1533.05|1517.05|4
1640183510000|2021-12-22 14:31:50|1533.13|1517.13|1531.75|1515.75|1533.2|1517.2|1531.75|1515.75|5
1640183530000|2021-12-22 14:32:10|1531.46|1515.46|1531.5|1515.5|1531.5|1515.5|1531.46|1515.46|2
1640183540000|2021-12-22 14:32:20|1531.24|1515.24|1530.63|1514.63|1531.39|1515.39|1530.33|1514.33|10
1640183560000|2021-12-22 14:32:40|1530.5|1514.5|1530.35|1514.35|1530.53|1514.53|1530.35|1514.35|4
1640183570000|2021-12-22 14:32:50|1530.27|1514.27|1530.09|1514.09|1530.27|1514.27|1530.09|1514.09|3
1640183580000|2021-12-22 14:33:00|1529.96|1513.96|1530.17|1514.17|1530.22|1514.22|1529.96|1513.96|5
1640183590000|2021-12-22 14:33:10|1530.09|1514.09|1530.79|1514.79|1530.79|1514.79|1530.09|1514.09|5
1640183600000|2021-12-22 14:33:20|1530.5|1514.5|1531|1515|1531.25|1515.25|1530.5|1514.5|4
1640183610000|2021-12-22 14:33:30|1530.9|1514.9|1531.25|1515.25|1531.25|1515.25|1530.9|1514.9|5
1640183620000|2021-12-22 14:33:40|1530.85|1514.85|1530.5|1514.5|1530.85|1514.85|1530.24|1514.24|5
1640183630000|2021-12-22 14:33:50|1530.24|1514.24|1530.17|1514.17|1530.27|1514.27|1530.17|1514.17|3
1640183640000|2021-12-22 14:34:00|1529.96|1513.96|1529.39|1513.39|1529.96|1513.96|1529.27|1513.27|5
1640183650000|2021-12-22 14:34:10|1529.23|1513.23|1529.22|1513.22|1529.34|1513.34|1529.22|1513.22|4
1640183660000|2021-12-22 14:34:20|1529.16|1513.16|1529.07|1513.07|1529.16|1513.16|1529.07|1513.07|4
1640183670000|2021-12-22 14:34:30|1529.25|1513.25|1529.6|1513.6|1529.79|1513.79|1528.66|1512.66|9
1640183680000|2021-12-22 14:34:40|1530.34|1514.34|1530.29|1514.29|1530.49|1514.49|1530.29|1514.29|5
1640183690000|2021-12-22 14:34:50|1530.5|1514.5|1530.56|1514.56|1530.56|1514.56|1530.25|1514.25|7
1640183700000|2021-12-22 14:35:00|1530.25|1514.25|1530.29|1514.29|1530.56|1514.56|1529.99|1513.99|6
1640183710000|2021-12-22 14:35:10|1530.43|1514.43|1530.6|1514.6|1530.6|1514.6|1530.21|1514.21|3
1640183720000|2021-12-22 14:35:20|1530.92|1514.92|1531.25|1515.25|1531.42|1515.42|1530.5|1514.5|13
1640183730000|2021-12-22 14:35:30|1531.03|1515.03|1530.63|1514.63|1531.21|1515.21|1530.62|1514.62|11
1640183740000|2021-12-22 14:35:40|1531.03|1515.03|1531.5|1515.5|1531.7|1515.7|1530.62|1514.62|10
1640183750000|2021-12-22 14:35:50|1531.63|1515.63|1531.63|1515.63|1531.63|1515.63|1531.5|1515.5|3
1640183760000|2021-12-22 14:36:00|1531.61|1515.61|1531.61|1515.61|1532.15|1516.15|1531.5|1515.5|5
1640183770000|2021-12-22 14:36:10|1531.7|1515.7|1531.5|1515.5|1531.7|1515.7|1531.31|1515.31|6
1640183780000|2021-12-22 14:36:20|1531.25|1515.25|1530.99|1514.99|1531.25|1515.25|1530.99|1514.99|3
1640183790000|2021-12-22 14:36:30|1530.89|1514.89|1530.88|1514.88|1530.89|1514.89|1530.87|1514.87|4
1640183800000|2021-12-22 14:36:40|1531|1515|1531|1515|1531|1515|1531|1515|1
1640183810000|2021-12-22 14:36:50|1530.99|1514.99|1530.45|1514.45|1530.99|1514.99|1530.22|1514.22|9
1640183820000|2021-12-22 14:37:00|1530.23|1514.23|1530.22|1514.22|1530.23|1514.23|1530.17|1514.17|6
1640183830000|2021-12-22 14:37:10|1530.2|1514.2|1531.05|1515.05|1531.05|1515.05|1529.97|1513.97|12
1640183840000|2021-12-22 14:37:20|1531.07|1515.07|1530.47|1514.47|1531.12|1515.12|1530.47|1514.47|6
1640183850000|2021-12-22 14:37:30|1530.5|1514.5|1530.5|1514.5|1530.5|1514.5|1530.44|1514.44|4
1640183860000|2021-12-22 14:37:40|1530.8|1514.8|1531.2|1515.2|1531.2|1515.2|1530.8|1514.8|2
1640183870000|2021-12-22 14:37:50|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1531.35|1515.35|1
1640183890000|2021-12-22 14:38:10|1531.4|1515.4|1531.5|1515.5|1531.65|1515.65|1531.4|1515.4|3
1640183900000|2021-12-22 14:38:20|1531.9|1515.9|1528|1512|1531.9|1515.9|1528|1512|16
1640183910000|2021-12-22 14:38:30|1527.5|1511.5|1527.88|1511.88|1527.88|1511.88|1527.35|1511.35|6
1640183920000|2021-12-22 14:38:40|1527.5|1511.5|1527.35|1511.35|1527.5|1511.5|1527.34|1511.34|3
1640183930000|2021-12-22 14:38:50|1527.44|1511.44|1527.5|1511.5|1527.5|1511.5|1527.23|1511.23|3
1640183940000|2021-12-22 14:39:00|1527.25|1511.25|1528.09|1512.09|1528.09|1512.09|1527.25|1511.25|7
1640183950000|2021-12-22 14:39:10|1528.2|1512.2|1529.43|1513.43|1529.43|1513.43|1528.2|1512.2|12
1640183960000|2021-12-22 14:39:20|1529.47|1513.47|1530.6|1514.6|1530.6|1514.6|1529.4|1513.4|8
1640183970000|2021-12-22 14:39:30|1530.59|1514.59|1531.5|1515.5|1531.54|1515.54|1530.5|1514.5|12
1640183980000|2021-12-22 14:39:40|1531.32|1515.32|1531.32|1515.32|1531.32|1515.32|1531.32|1515.32|1
1640183990000|2021-12-22 14:39:50|1531.5|1515.5|1531.5|1515.5|1531.57|1515.57|1531.5|1515.5|3
1640184000000|2021-12-22 14:40:00|1531.6|1515.6|1531.5|1515.5|1531.6|1515.6|1531.5|1515.5|2
1640184010000|2021-12-22 14:40:10|1531.37|1515.37|1531.42|1515.42|1531.42|1515.42|1531.37|1515.37|2
1640184020000|2021-12-22 14:40:20|1531.38|1515.38|1531.37|1515.37|1531.38|1515.38|1531.37|1515.37|2
1640184030000|2021-12-22 14:40:30|1531.32|1515.32|1531.32|1515.32|1531.32|1515.32|1531.32|1515.32|1
1640184040000|2021-12-22 14:40:40|1531.21|1515.21|1531.37|1515.37|1531.63|1515.63|1531.21|1515.21|4
1640184050000|2021-12-22 14:40:50|1531.5|1515.5|1531.5|1515.5|1531.5|1515.5|1531.37|1515.37|5
1640184060000|2021-12-22 14:41:00|1531.4|1515.4|1530|1514|1531.4|1515.4|1530|1514|5
1640184070000|2021-12-22 14:41:10|1529.5|1513.5|1529.5|1513.5|1529.65|1513.65|1529.24|1513.24|12
1640184080000|2021-12-22 14:41:20|1529.63|1513.63|1529.65|1513.65|1529.84|1513.84|1529.5|1513.5|7
1640184090000|2021-12-22 14:41:30|1530.35|1514.35|1531.5|1515.5|1531.5|1515.5|1530.35|1514.35|7
1640184100000|2021-12-22 14:41:40|1531.78|1515.78|1532.72|1516.72|1533.35|1517.35|1531.78|1515.78|12
1640184110000|2021-12-22 14:41:50|1532.5|1516.5|1532.4|1516.4|1532.5|1516.5|1532.32|1516.32|4
1640184120000|2021-12-22 14:42:00|1532.44|1516.44|1532.87|1516.87|1532.87|1516.87|1532.1|1516.1|9
1640184130000|2021-12-22 14:42:10|1532.5|1516.5|1533|1517|1533|1517|1532.5|1516.5|5
1640184140000|2021-12-22 14:42:20|1532.99|1516.99|1530.31|1514.31|1532.99|1516.99|1530.19|1514.19|13
1640184150000|2021-12-22 14:42:30|1531.05|1515.05|1531.21|1515.21|1531.5|1515.5|1530.53|1514.53|11
1640184160000|2021-12-22 14:42:40|1531.05|1515.05|1530.76|1514.76|1531.05|1515.05|1530.76|1514.76|2
1640184170000|2021-12-22 14:42:50|1531.11|1515.11|1531.11|1515.11|1531.11|1515.11|1530.76|1514.76|4
1640184190000|2021-12-22 14:43:10|1530.56|1514.56|1530.5|1514.5|1530.56|1514.56|1530.5|1514.5|2
1640184200000|2021-12-22 14:43:20|1530.8|1514.8|1530.87|1514.87|1530.87|1514.87|1530.5|1514.5|5
1640184210000|2021-12-22 14:43:30|1531.29|1515.29|1531.5|1515.5|1531.58|1515.58|1531.29|1515.29|3
1640184220000|2021-12-22 14:43:40|1531.6|1515.6|1532|1516|1532|1516|1531.6|1515.6|2
1640184230000|2021-12-22 14:43:50|1532.27|1516.27|1533.6|1517.6|1533.63|1517.63|1531.9|1515.9|14
1640184240000|2021-12-22 14:44:00|1533.82|1517.82|1534.5|1518.5|1534.5|1518.5|1533.5|1517.5|13
1640184250000|2021-12-22 14:44:10|1535|1519|1535.45|1519.45|1535.45|1519.45|1534.75|1518.75|5
1640184260000|2021-12-22 14:44:20|1535.23|1519.23|1536.18|1520.18|1536.18|1520.18|1535.23|1519.23|7
1640184270000|2021-12-22 14:44:30|1536.3|1520.3|1536.03|1520.03|1536.32|1520.32|1535.56|1519.56|9
1640184280000|2021-12-22 14:44:40|1536.23|1520.23|1536.5|1520.5|1536.77|1520.77|1535.74|1519.74|11
1640184290000|2021-12-22 14:44:50|1536.7|1520.7|1536.7|1520.7|1536.7|1520.7|1536.7|1520.7|1
1640184300000|2021-12-22 14:45:00|1537.1|1521.1|1537.9|1521.9|1538.05|1522.05|1536.73|1520.73|15
1640184310000|2021-12-22 14:45:10|1537.91|1521.91|1538.5|1522.5|1538.5|1522.5|1537.65|1521.65|8
1640184320000|2021-12-22 14:45:20|1538.3|1522.3|1538.18|1522.18|1538.3|1522.3|1538.18|1522.18|2
1640184330000|2021-12-22 14:45:30|1538.3|1522.3|1538.14|1522.14|1538.3|1522.3|1538.14|1522.14|2
1640184340000|2021-12-22 14:45:40|1538.22|1522.22|1537|1521|1538.23|1522.23|1536.5|1520.5|12
1640184350000|2021-12-22 14:45:50|1536.8|1520.8|1536.8|1520.8|1536.8|1520.8|1536.8|1520.8|1
1640184360000|2021-12-22 14:46:00|1536.65|1520.65|1537.46|1521.46|1537.73|1521.73|1536.56|1520.56|6
1640184370000|2021-12-22 14:46:10|1537.65|1521.65|1538.06|1522.06|1538.06|1522.06|1537.65|1521.65|4
1640184380000|2021-12-22 14:46:20|1538.22|1522.22|1538.22|1522.22|1538.22|1522.22|1538.22|1522.22|1
1640184390000|2021-12-22 14:46:30|1537.92|1521.92|1537.06|1521.06|1537.92|1521.92|1537|1521|11
1640184400000|2021-12-22 14:46:40|1537.18|1521.18|1537.22|1521.22|1537.4|1521.4|1537.18|1521.18|5
1640184410000|2021-12-22 14:46:50|1537.41|1521.41|1537.36|1521.36|1537.5|1521.5|1537.22|1521.22|8
1640184420000|2021-12-22 14:47:00|1537.06|1521.06|1538.64|1522.64|1538.64|1522.64|1536.92|1520.92|9
1640184430000|2021-12-22 14:47:10|1538.65|1522.65|1539.72|1523.72|1539.72|1523.72|1538.64|1522.64|12
1640184440000|2021-12-22 14:47:20|1539.83|1523.83|1540.85|1524.85|1540.95|1524.95|1539.83|1523.83|14
1640184450000|2021-12-22 14:47:30|1540.75|1524.75|1541.19|1525.19|1541.31|1525.31|1540.75|1524.75|12
1640184460000|2021-12-22 14:47:40|1541.2|1525.2|1541.2|1525.2|1541.2|1525.2|1541.19|1525.19|7
1640184470000|2021-12-22 14:47:50|1541.19|1525.19|1542.04|1526.04|1542.04|1526.04|1540.98|1524.98|10
1640184480000|2021-12-22 14:48:00|1542|1526|1544.26|1528.26|1544.41|1528.41|1542|1526|16
1640184490000|2021-12-22 14:48:10|1544.25|1528.25|1545.25|1529.25|1545.25|1529.25|1544.25|1528.25|10
1640184500000|2021-12-22 14:48:20|1545|1529|1544.5|1528.5|1545.04|1529.04|1544.38|1528.38|8
1640184510000|2021-12-22 14:48:30|1543.47|1527.47|1542.92|1526.92|1543.47|1527.47|1542.92|1526.92|10
1640184520000|2021-12-22 14:48:40|1542.5|1526.5|1543.77|1527.77|1544.17|1528.17|1542.5|1526.5|16
1640184530000|2021-12-22 14:48:50|1544.3|1528.3|1544.05|1528.05|1544.45|1528.45|1543.69|1527.69|14
1640184540000|2021-12-22 14:49:00|1543.63|1527.63|1544.17|1528.17|1544.5|1528.5|1543.6|1527.6|12
1640184550000|2021-12-22 14:49:10|1544.08|1528.08|1543.98|1527.98|1544.17|1528.17|1543.96|1527.96|4
1640184560000|2021-12-22 14:49:20|1544.07|1528.07|1543.46|1527.46|1544.08|1528.08|1543.42|1527.42|8
1640184570000|2021-12-22 14:49:30|1543.5|1527.5|1543.53|1527.53|1543.53|1527.53|1543.5|1527.5|2
1640184580000|2021-12-22 14:49:40|1543.5|1527.5|1543.46|1527.46|1543.5|1527.5|1543.46|1527.46|4
1640184600000|2021-12-22 14:50:00|1543.41|1527.41|1543.4|1527.4|1543.41|1527.41|1543.4|1527.4|2
1640184610000|2021-12-22 14:50:10|1543.42|1527.42|1543.51|1527.51|1543.51|1527.51|1543.31|1527.31|9
1640184620000|2021-12-22 14:50:20|1543.69|1527.69|1543.51|1527.51|1544.3|1528.3|1543.5|1527.5|5
1640184630000|2021-12-22 14:50:30|1543.21|1527.21|1542|1526|1543.21|1527.21|1542|1526|6
1640184640000|2021-12-22 14:50:40|1541.5|1525.5|1541.5|1525.5|1541.5|1525.5|1541.31|1525.31|4
1640184650000|2021-12-22 14:50:50|1541.4|1525.4|1541.5|1525.5|1541.5|1525.5|1541.4|1525.4|2
1640184660000|2021-12-22 14:51:00|1541.57|1525.57|1541.5|1525.5|1541.57|1525.57|1541.5|1525.5|2
1640184670000|2021-12-22 14:51:10|1541.63|1525.63|1542.5|1526.5|1542.52|1526.52|1541.5|1525.5|7
1640184680000|2021-12-22 14:51:20|1542.69|1526.69|1543.34|1527.34|1543.45|1527.45|1542.69|1526.69|6
1640184690000|2021-12-22 14:51:30|1543.14|1527.14|1542.35|1526.35|1543.18|1527.18|1542.35|1526.35|9
1640184700000|2021-12-22 14:51:40|1542.16|1526.16|1542.19|1526.19|1542.19|1526.19|1541.12|1525.12|11
1640184710000|2021-12-22 14:51:50|1542.2|1526.2|1542.5|1526.5|1542.5|1526.5|1542.19|1526.19|7
1640184720000|2021-12-22 14:52:00|1542.67|1526.67|1543.51|1527.51|1543.58|1527.58|1542.67|1526.67|4
1640184730000|2021-12-22 14:52:10|1543.5|1527.5|1542.7|1526.7|1544|1528|1542.7|1526.7|7
1640184750000|2021-12-22 14:52:30|1543.2|1527.2|1541.95|1525.95|1543.2|1527.2|1541.95|1525.95|6
1640184760000|2021-12-22 14:52:40|1541.86|1525.86|1542.84|1526.84|1542.96|1526.96|1541.86|1525.86|5
1640184770000|2021-12-22 14:52:50|1542.63|1526.63|1543.81|1527.81|1543.81|1527.81|1542.63|1526.63|6
1640184780000|2021-12-22 14:53:00|1544|1528|1544.99|1528.99|1545.18|1529.18|1544|1528|13
1640184790000|2021-12-22 14:53:10|1545|1529|1545.39|1529.39|1545.5|1529.5|1545|1529|6
1640184800000|2021-12-22 14:53:20|1545.5|1529.5|1545.72|1529.72|1546.15|1530.15|1545.5|1529.5|5
1640184810000|2021-12-22 14:53:30|1545.79|1529.79|1545.93|1529.93|1545.94|1529.94|1545.79|1529.79|4
1640184820000|2021-12-22 14:53:40|1546.1|1530.1|1546.35|1530.35|1546.35|1530.35|1546.04|1530.04|4
1640184830000|2021-12-22 14:53:50|1546.56|1530.56|1546.62|1530.62|1546.62|1530.62|1546.34|1530.34|7
1640184840000|2021-12-22 14:54:00|1546.68|1530.68|1547.36|1531.36|1547.47|1531.47|1546.68|1530.68|14
1640184850000|2021-12-22 14:54:10|1547.68|1531.68|1547.7|1531.7|1547.7|1531.7|1547.68|1531.68|2
1640184860000|2021-12-22 14:54:20|1547.5|1531.5|1547.37|1531.37|1547.5|1531.5|1547.37|1531.37|3
1640184870000|2021-12-22 14:54:30|1547.26|1531.26|1547.42|1531.42|1547.6|1531.6|1547.26|1531.26|10
1640184880000|2021-12-22 14:54:40|1547.4|1531.4|1548.5|1532.5|1548.5|1532.5|1547.4|1531.4|8
1640184890000|2021-12-22 14:54:50|1548.48|1532.48|1548.63|1532.63|1548.63|1532.63|1548.48|1532.48|2
1640184900000|2021-12-22 14:55:00|1548.69|1532.69|1549.18|1533.18|1549.44|1533.44|1548.69|1532.69|10
1640184910000|2021-12-22 14:55:10|1548.8|1532.8|1547.78|1531.78|1548.8|1532.8|1547.78|1531.78|4
1640184920000|2021-12-22 14:55:20|1547.5|1531.5|1547.99|1531.99|1547.99|1531.99|1547.5|1531.5|5
1640184930000|2021-12-22 14:55:30|1548.16|1532.16|1548.5|1532.5|1549.07|1533.07|1548.16|1532.16|10
1640184940000|2021-12-22 14:55:40|1548.1|1532.1|1548.98|1532.98|1549.18|1533.18|1548.1|1532.1|10
1640184950000|2021-12-22 14:55:50|1549.07|1533.07|1549.29|1533.29|1549.29|1533.29|1549.07|1533.07|4
1640184960000|2021-12-22 14:56:00|1549.42|1533.42|1548.28|1532.28|1549.42|1533.42|1548.19|1532.19|10
1640184970000|2021-12-22 14:56:10|1547.78|1531.78|1548.5|1532.5|1548.5|1532.5|1547.78|1531.78|5
1640184980000|2021-12-22 14:56:20|1548.39|1532.39|1547.78|1531.78|1548.39|1532.39|1547.55|1531.55|11
1640184990000|2021-12-22 14:56:30|1546.75|1530.75|1547.5|1531.5|1547.5|1531.5|1546.75|1530.75|7
1640185000000|2021-12-22 14:56:40|1547.22|1531.22|1547.6|1531.6|1547.6|1531.6|1547.22|1531.22|5
1640185010000|2021-12-22 14:56:50|1547.78|1531.78|1548.19|1532.19|1548.19|1532.19|1547.6|1531.6|5
1640185020000|2021-12-22 14:57:00|1548.21|1532.21|1548.28|1532.28|1548.28|1532.28|1548.21|1532.21|2
1640185030000|2021-12-22 14:57:10|1548.46|1532.46|1549.84|1533.84|1549.84|1533.84|1548.46|1532.46|15
1640185040000|2021-12-22 14:57:20|1550.35|1534.35|1550.4|1534.4|1550.4|1534.4|1550.25|1534.25|3
1640185050000|2021-12-22 14:57:30|1549.49|1533.49|1548.28|1532.28|1549.5|1533.5|1548.28|1532.28|11
1640185060000|2021-12-22 14:57:40|1548.39|1532.39|1546.43|1530.43|1548.39|1532.39|1546.43|1530.43|8
1640185070000|2021-12-22 14:57:50|1546.42|1530.42|1546.5|1530.5|1546.5|1530.5|1546.18|1530.18|9
1640185080000|2021-12-22 14:58:00|1546.92|1530.92|1547.5|1531.5|1547.5|1531.5|1546.8|1530.8|5
1640185090000|2021-12-22 14:58:10|1548|1532|1549.98|1533.98|1550|1534|1548|1532|11
1640185100000|2021-12-22 14:58:20|1549.99|1533.99|1550.45|1534.45|1550.55|1534.55|1549.7|1533.7|10
1640185110000|2021-12-22 14:58:30|1550.5|1534.5|1550.88|1534.88|1551.21|1535.21|1550.41|1534.41|10
1640185120000|2021-12-22 14:58:40|1550.92|1534.92|1551.08|1535.08|1551.52|1535.52|1550.63|1534.63|12
1640185130000|2021-12-22 14:58:50|1551.2|1535.2|1551.86|1535.86|1551.86|1535.86|1550.69|1534.69|15
1640185140000|2021-12-22 14:59:00|1551.57|1535.57|1551.5|1535.5|1551.75|1535.75|1551.19|1535.19|8
1640185150000|2021-12-22 14:59:10|1551.33|1535.33|1551.33|1535.33|1551.33|1535.33|1551.33|1535.33|1
1640185160000|2021-12-22 14:59:20|1551.35|1535.35|1551.25|1535.25|1551.35|1535.35|1550.69|1534.69|11
1640185170000|2021-12-22 14:59:30|1551.11|1535.11|1550.99|1534.99|1551.22|1535.22|1550.99|1534.99|5
1640185180000|2021-12-22 14:59:40|1551.07|1535.07|1550.5|1534.5|1551.07|1535.07|1550.37|1534.37|8
1640185190000|2021-12-22 14:59:50|1550.59|1534.59|1550.5|1534.5|1550.59|1534.59|1550.5|1534.5|2
1640185200000|2021-12-22 15:00:00|1550.25|1534.25|1550.55|1534.55|1550.59|1534.59|1550.04|1534.04|11
1640185210000|2021-12-22 15:00:10|1550.5|1534.5|1552.35|1536.35|1552.35|1536.35|1550.5|1534.5|10
1640185230000|2021-12-22 15:00:30|1552.4|1536.4|1552.45|1536.45|1552.45|1536.45|1552.33|1536.33|3
1640185240000|2021-12-22 15:00:40|1552.48|1536.48|1554.16|1538.16|1554.5|1538.5|1552.48|1536.48|14
1640185250000|2021-12-22 15:00:50|1554.39|1538.39|1553|1537|1554.5|1538.5|1553|1537|11
1640185260000|2021-12-22 15:01:00|1552.5|1536.5|1551.08|1535.08|1552.75|1536.75|1551.08|1535.08|11
1640185270000|2021-12-22 15:01:10|1551.01|1535.01|1551.38|1535.38|1551.56|1535.56|1551.01|1535.01|7
1640185280000|2021-12-22 15:01:20|1551.39|1535.39|1551.5|1535.5|1551.5|1535.5|1551.38|1535.38|3
1640185290000|2021-12-22 15:01:30|1551.65|1535.65|1551.66|1535.66|1551.85|1535.85|1551.65|1535.65|5
1640185300000|2021-12-22 15:01:40|1551.95|1535.95|1551.55|1535.55|1551.95|1535.95|1551.55|1535.55|3
1640185310000|2021-12-22 15:01:50|1551.5|1535.5|1550.7|1534.7|1551.5|1535.5|1550.7|1534.7|8
1640185320000|2021-12-22 15:02:00|1550.63|1534.63|1550.63|1534.63|1550.63|1534.63|1550.63|1534.63|1
1640185330000|2021-12-22 15:02:10|1550.64|1534.64|1551.75|1535.75|1552|1536|1550.64|1534.64|9
1640185340000|2021-12-22 15:02:20|1551.5|1535.5|1550.5|1534.5|1551.5|1535.5|1550.43|1534.43|6
1640185350000|2021-12-22 15:02:30|1550.1|1534.1|1550.2|1534.2|1550.2|1534.2|1549.6|1533.6|9
1640185360000|2021-12-22 15:02:40|1550.21|1534.21|1550.21|1534.21|1550.21|1534.21|1550.21|1534.21|1
1640185370000|2021-12-22 15:02:50|1550.3|1534.3|1550.75|1534.75|1550.87|1534.87|1550.21|1534.21|6
1640185380000|2021-12-22 15:03:00|1550.95|1534.95|1551.75|1535.75|1551.88|1535.88|1550.76|1534.76|12
1640185390000|2021-12-22 15:03:10|1551.9|1535.9|1551.31|1535.31|1552.3|1536.3|1551.31|1535.31|7
1640185410000|2021-12-22 15:03:30|1551.27|1535.27|1552.5|1536.5|1552.5|1536.5|1551.27|1535.27|8
1640185420000|2021-12-22 15:03:40|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1552.35|1536.35|1
1640185430000|2021-12-22 15:03:50|1552.75|1536.75|1552.44|1536.44|1552.75|1536.75|1552.44|1536.44|3
1640185440000|2021-12-22 15:04:00|1552.35|1536.35|1551.5|1535.5|1552.35|1536.35|1551.5|1535.5|4
1640185450000|2021-12-22 15:04:10|1551.05|1535.05|1550.65|1534.65|1551.5|1535.5|1550.5|1534.5|5
1640185460000|2021-12-22 15:04:20|1549.75|1533.75|1549.5|1533.5|1549.75|1533.75|1549.5|1533.5|2
1640185470000|2021-12-22 15:04:30|1549.25|1533.25|1549.51|1533.51|1549.52|1533.52|1549.25|1533.25|3
1640185480000|2021-12-22 15:04:40|1549.75|1533.75|1550.5|1534.5|1550.5|1534.5|1549.75|1533.75|5
1640185490000|2021-12-22 15:04:50|1550.4|1534.4|1550.21|1534.21|1550.4|1534.4|1550.21|1534.21|2
1640185500000|2021-12-22 15:05:00|1549.71|1533.71|1550.21|1534.21|1550.21|1534.21|1549.71|1533.71|8
1640185510000|2021-12-22 15:05:10|1550.44|1534.44|1550.44|1534.44|1550.47|1534.47|1550.44|1534.44|3
1640185520000|2021-12-22 15:05:20|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1640185540000|2021-12-22 15:05:40|1550.64|1534.64|1551.5|1535.5|1551.5|1535.5|1550.64|1534.64|8
1640185550000|2021-12-22 15:05:50|1551.35|1535.35|1551.77|1535.77|1551.82|1535.82|1551.35|1535.35|8
1640185560000|2021-12-22 15:06:00|1551.82|1535.82|1552.51|1536.51|1552.76|1536.76|1551.77|1535.77|6
1640185570000|2021-12-22 15:06:10|1552.24|1536.24|1552.24|1536.24|1552.35|1536.35|1552.24|1536.24|4
1640185580000|2021-12-22 15:06:20|1552.5|1536.5|1552.24|1536.24|1552.5|1536.5|1552.24|1536.24|6
1640185590000|2021-12-22 15:06:30|1552.35|1536.35|1552.35|1536.35|1552.5|1536.5|1552.24|1536.24|4
1640185600000|2021-12-22 15:06:40|1552.24|1536.24|1552.35|1536.35|1552.35|1536.35|1552.24|1536.24|2
1640185610000|2021-12-22 15:06:50|1552.24|1536.24|1552.24|1536.24|1552.35|1536.35|1552.24|1536.24|3
1640185620000|2021-12-22 15:07:00|1551.74|1535.74|1551.5|1535.5|1551.74|1535.74|1551.42|1535.42|6
1640185630000|2021-12-22 15:07:10|1551.39|1535.39|1551.5|1535.5|1551.5|1535.5|1551.39|1535.39|2
1640185640000|2021-12-22 15:07:20|1551.39|1535.39|1551.5|1535.5|1551.5|1535.5|1551.39|1535.39|2
1640185650000|2021-12-22 15:07:30|1551.3|1535.3|1551|1535|1551.5|1535.5|1551|1535|10
1640185660000|2021-12-22 15:07:40|1550.5|1534.5|1550.5|1534.5|1551|1535|1550.5|1534.5|6
1640185670000|2021-12-22 15:07:50|1551|1535|1550.5|1534.5|1551.5|1535.5|1550.5|1534.5|8
1640185680000|2021-12-22 15:08:00|1551|1535|1551.22|1535.22|1551.22|1535.22|1551|1535|2
1640185690000|2021-12-22 15:08:10|1551|1535|1551|1535|1551.22|1535.22|1551|1535|3
1640185700000|2021-12-22 15:08:20|1550.5|1534.5|1549.35|1533.35|1550.5|1534.5|1549.35|1533.35|5
1640185710000|2021-12-22 15:08:30|1549.2|1533.2|1549.26|1533.26|1549.26|1533.26|1548.55|1532.55|14
1640185720000|2021-12-22 15:08:40|1549.17|1533.17|1549.17|1533.17|1549.17|1533.17|1549.17|1533.17|1
1640185730000|2021-12-22 15:08:50|1549.08|1533.08|1548.94|1532.94|1549.19|1533.19|1548.61|1532.61|14
1640185740000|2021-12-22 15:09:00|1549.15|1533.15|1549.09|1533.09|1549.27|1533.27|1548.74|1532.74|8
1640185750000|2021-12-22 15:09:10|1549.06|1533.06|1549.2|1533.2|1549.2|1533.2|1549.06|1533.06|2
1640185760000|2021-12-22 15:09:20|1549.17|1533.17|1548.5|1532.5|1549.17|1533.17|1548.5|1532.5|3
1640185770000|2021-12-22 15:09:30|1548.77|1532.77|1548.4|1532.4|1548.99|1532.99|1548.32|1532.32|7
1640185780000|2021-12-22 15:09:40|1548.5|1532.5|1548.37|1532.37|1548.5|1532.5|1548.22|1532.22|4
1640185790000|2021-12-22 15:09:50|1548.16|1532.16|1548.42|1532.42|1548.5|1532.5|1548.16|1532.16|5
1640185800000|2021-12-22 15:10:00|1548.5|1532.5|1549.02|1533.02|1549.07|1533.07|1548.47|1532.47|5
1640185810000|2021-12-22 15:10:10|1549.3|1533.3|1549.27|1533.27|1549.3|1533.3|1549.27|1533.27|2
1640185820000|2021-12-22 15:10:20|1549.25|1533.25|1549.27|1533.27|1549.27|1533.27|1549.25|1533.25|2
1640185830000|2021-12-22 15:10:30|1549|1533|1549.5|1533.5|1549.5|1533.5|1549|1533|4
1640185840000|2021-12-22 15:10:40|1549.55|1533.55|1551.15|1535.15|1551.15|1535.15|1549.55|1533.55|8
1640185850000|2021-12-22 15:10:50|1551.17|1535.17|1551.17|1535.17|1551.17|1535.17|1551.17|1535.17|1
1640185860000|2021-12-22 15:11:00|1551.45|1535.45|1551.92|1535.92|1551.92|1535.92|1551.45|1535.45|4
1640185870000|2021-12-22 15:11:10|1552.35|1536.35|1552.17|1536.17|1552.35|1536.35|1552.17|1536.17|2
1640185890000|2021-12-22 15:11:30|1552.67|1536.67|1554.27|1538.27|1554.27|1538.27|1552.67|1536.67|3
1640185910000|2021-12-22 15:11:50|1554.28|1538.28|1554.3|1538.3|1554.3|1538.3|1554.28|1538.28|2
1640185920000|2021-12-22 15:12:00|1554.31|1538.31|1554.5|1538.5|1554.5|1538.5|1554.31|1538.31|2
1640185940000|2021-12-22 15:12:20|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1
1640185960000|2021-12-22 15:12:40|1553.85|1537.85|1555.14|1539.14|1555.14|1539.14|1553.85|1537.85|6
1640185980000|2021-12-22 15:13:00|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1554.5|1538.5|1
1640185990000|2021-12-22 15:13:10|1554.28|1538.28|1554.8|1538.8|1554.8|1538.8|1553.8|1537.8|7
1640186000000|2021-12-22 15:13:20|1554.89|1538.89|1555.88|1539.88|1555.94|1539.94|1554.89|1538.89|12
1640186010000|2021-12-22 15:13:30|1555.95|1539.95|1556.5|1540.5|1556.5|1540.5|1555.95|1539.95|6
1640186020000|2021-12-22 15:13:40|1556.49|1540.49|1556.51|1540.51|1556.51|1540.51|1556.34|1540.34|5
1640186030000|2021-12-22 15:13:50|1556.49|1540.49|1556.65|1540.65|1556.65|1540.65|1556.49|1540.49|4
1640186040000|2021-12-22 15:14:00|1556.66|1540.66|1557.3|1541.3|1557.3|1541.3|1556.66|1540.66|5
1640186050000|2021-12-22 15:14:10|1557.47|1541.47|1558|1542|1558|1542|1557.45|1541.45|8
1640186060000|2021-12-22 15:14:20|1558.23|1542.23|1557.51|1541.51|1558.23|1542.23|1557.51|1541.51|3
1640186070000|2021-12-22 15:14:30|1557.1|1541.1|1557.06|1541.06|1557.25|1541.25|1556.78|1540.78|6
1640186080000|2021-12-22 15:14:40|1556.55|1540.55|1556.5|1540.5|1556.55|1540.55|1556.5|1540.5|2
1640186090000|2021-12-22 15:14:50|1556.8|1540.8|1556.5|1540.5|1556.8|1540.8|1556.48|1540.48|5
1640186100000|2021-12-22 15:15:00|1556.44|1540.44|1556.35|1540.35|1556.5|1540.5|1556.35|1540.35|4
1640186110000|2021-12-22 15:15:10|1556.44|1540.44|1556.5|1540.5|1556.5|1540.5|1556.35|1540.35|5
1640186120000|2021-12-22 15:15:20|1556.3|1540.3|1556.5|1540.5|1556.5|1540.5|1556.3|1540.3|5
1640186130000|2021-12-22 15:15:30|1556.35|1540.35|1557.02|1541.02|1557.31|1541.31|1556.35|1540.35|7
1640186140000|2021-12-22 15:15:40|1556.85|1540.85|1557.25|1541.25|1557.25|1541.25|1556.85|1540.85|2
1640186150000|2021-12-22 15:15:50|1557.35|1541.35|1557.73|1541.73|1557.73|1541.73|1557.15|1541.15|4
1640186160000|2021-12-22 15:16:00|1557.83|1541.83|1558.58|1542.58|1558.63|1542.63|1557.51|1541.51|9
1640186170000|2021-12-22 15:16:10|1558.84|1542.84|1560.9|1544.9|1561|1545|1558.84|1542.84|17
1640186180000|2021-12-22 15:16:20|1561.15|1545.15|1560.7|1544.7|1561.2|1545.2|1560.7|1544.7|4
1640186190000|2021-12-22 15:16:30|1560.92|1544.92|1561|1545|1561.1|1545.1|1560.92|1544.92|3
1640186200000|2021-12-22 15:16:40|1561.15|1545.15|1561.53|1545.53|1561.53|1545.53|1560.75|1544.75|9
1640186210000|2021-12-22 15:16:50|1561.5|1545.5|1562.24|1546.24|1562.3|1546.3|1561.5|1545.5|8
1640186220000|2021-12-22 15:17:00|1562.23|1546.23|1563.19|1547.19|1563.19|1547.19|1561.91|1545.91|11
1640186230000|2021-12-22 15:17:10|1563.22|1547.22|1562.5|1546.5|1563.3|1547.3|1562.43|1546.43|11
1640186240000|2021-12-22 15:17:20|1562.48|1546.48|1562.5|1546.5|1562.5|1546.5|1562.39|1546.39|4
1640186250000|2021-12-22 15:17:30|1562.39|1546.39|1561|1545|1562.5|1546.5|1560.5|1544.5|7
1640186260000|2021-12-22 15:17:40|1561.5|1545.5|1562.5|1546.5|1562.5|1546.5|1560.97|1544.97|10
1640186270000|2021-12-22 15:17:50|1562.4|1546.4|1562.54|1546.54|1562.54|1546.54|1562.08|1546.08|3
1640186280000|2021-12-22 15:18:00|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.38|1546.38|3
1640186290000|2021-12-22 15:18:10|1562|1546|1561.5|1545.5|1562|1546|1561.5|1545.5|3
1640186300000|2021-12-22 15:18:20|1561.29|1545.29|1561.39|1545.39|1561.4|1545.4|1561.29|1545.29|4
1640186310000|2021-12-22 15:18:30|1561.4|1545.4|1560.63|1544.63|1561.4|1545.4|1560.63|1544.63|3
1640186320000|2021-12-22 15:18:40|1560.62|1544.62|1561.5|1545.5|1561.51|1545.51|1560.62|1544.62|11
1640186330000|2021-12-22 15:18:50|1561.51|1545.51|1561.7|1545.7|1561.7|1545.7|1561.51|1545.51|3
1640186340000|2021-12-22 15:19:00|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1
1640186350000|2021-12-22 15:19:10|1561.7|1545.7|1561.7|1545.7|1561.7|1545.7|1561.7|1545.7|1
1640186370000|2021-12-22 15:19:30|1562.2|1546.2|1561.37|1545.37|1562.45|1546.45|1561.37|1545.37|5
1640186380000|2021-12-22 15:19:40|1561.29|1545.29|1561.41|1545.41|1561.68|1545.68|1561.29|1545.29|8
1640186390000|2021-12-22 15:19:50|1561.5|1545.5|1562|1546|1562|1546|1561.5|1545.5|5
1640186400000|2021-12-22 15:20:00|1562.54|1546.54|1562.65|1546.65|1562.73|1546.73|1562.54|1546.54|4
1640186410000|2021-12-22 15:20:10|1562.8|1546.8|1563.45|1547.45|1563.45|1547.45|1562.8|1546.8|6
1640186420000|2021-12-22 15:20:20|1563.5|1547.5|1564|1548|1564.15|1548.15|1563.5|1547.5|6
1640186430000|2021-12-22 15:20:30|1563.5|1547.5|1563.75|1547.75|1564.25|1548.25|1563.5|1547.5|7
1640186440000|2021-12-22 15:20:40|1563.91|1547.91|1564.5|1548.5|1565.35|1549.35|1563.91|1547.91|8
1640186450000|2021-12-22 15:20:50|1564.57|1548.57|1564.5|1548.5|1564.57|1548.57|1564.5|1548.5|2
1640186460000|2021-12-22 15:21:00|1564.57|1548.57|1564.72|1548.72|1565.1|1549.1|1564.5|1548.5|7
1640186470000|2021-12-22 15:21:10|1565.35|1549.35|1565.5|1549.5|1565.5|1549.5|1565.23|1549.23|7
1640186480000|2021-12-22 15:21:20|1565.75|1549.75|1566.45|1550.45|1566.45|1550.45|1565.75|1549.75|3
1640186490000|2021-12-22 15:21:30|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1640186500000|2021-12-22 15:21:40|1566.2|1550.2|1566.2|1550.2|1566.28|1550.28|1566.2|1550.2|3
1640186510000|2021-12-22 15:21:50|1566.03|1550.03|1565.5|1549.5|1566.15|1550.15|1565.4|1549.4|9
1640186520000|2021-12-22 15:22:00|1565.4|1549.4|1565.4|1549.4|1565.4|1549.4|1565.4|1549.4|1
1640186530000|2021-12-22 15:22:10|1565|1549|1564.5|1548.5|1565|1549|1563.5|1547.5|12
1640186540000|2021-12-22 15:22:20|1564.54|1548.54|1564.7|1548.7|1564.7|1548.7|1564.54|1548.54|2
1640186550000|2021-12-22 15:22:30|1564.75|1548.75|1565.56|1549.56|1565.82|1549.82|1564.75|1548.75|5
1640186560000|2021-12-22 15:22:40|1565.5|1549.5|1565.7|1549.7|1565.85|1549.85|1565.45|1549.45|6
1640186570000|2021-12-22 15:22:50|1565.91|1549.91|1566.22|1550.22|1566.22|1550.22|1565.91|1549.91|3
1640186580000|2021-12-22 15:23:00|1566.35|1550.35|1566.16|1550.16|1566.35|1550.35|1566.16|1550.16|6
1640186590000|2021-12-22 15:23:10|1566.5|1550.5|1566.13|1550.13|1566.5|1550.5|1565.8|1549.8|6
1640186600000|2021-12-22 15:23:20|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1640186610000|2021-12-22 15:23:30|1566.19|1550.19|1566.19|1550.19|1566.19|1550.19|1566.19|1550.19|1
1640186620000|2021-12-22 15:23:40|1566.34|1550.34|1566.72|1550.72|1566.86|1550.86|1566.34|1550.34|7
1640186630000|2021-12-22 15:23:50|1567.35|1551.35|1567.23|1551.23|1567.35|1551.35|1567.23|1551.23|2
1640186640000|2021-12-22 15:24:00|1567.37|1551.37|1567.45|1551.45|1567.45|1551.45|1567.37|1551.37|2
1640186650000|2021-12-22 15:24:10|1567.36|1551.36|1566.5|1550.5|1567.45|1551.45|1566.5|1550.5|3
1640186660000|2021-12-22 15:24:20|1566.75|1550.75|1567.5|1551.5|1567.5|1551.5|1566.75|1550.75|5
1640186690000|2021-12-22 15:24:50|1567.33|1551.33|1565.92|1549.92|1567.33|1551.33|1565.92|1549.92|6
1640186700000|2021-12-22 15:25:00|1565.6|1549.6|1565.6|1549.6|1565.6|1549.6|1565.6|1549.6|1
1640186720000|2021-12-22 15:25:20|1565.5|1549.5|1565.5|1549.5|1565.61|1549.61|1565.5|1549.5|3
1640186730000|2021-12-22 15:25:30|1565.61|1549.61|1565.67|1549.67|1565.67|1549.67|1565.61|1549.61|3
1640186740000|2021-12-22 15:25:40|1565.6|1549.6|1564.5|1548.5|1565.6|1549.6|1564.5|1548.5|7
1640186750000|2021-12-22 15:25:50|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1564.4|1548.4|1
1640186760000|2021-12-22 15:26:00|1564.35|1548.35|1564.06|1548.06|1564.4|1548.4|1564.04|1548.04|6
1640186770000|2021-12-22 15:26:10|1564.15|1548.15|1565.5|1549.5|1565.75|1549.75|1564.15|1548.15|10
1640186780000|2021-12-22 15:26:20|1565.45|1549.45|1565.75|1549.75|1566|1550|1565.45|1549.45|5
1640186790000|2021-12-22 15:26:30|1565.8|1549.8|1565.8|1549.8|1565.8|1549.8|1565.8|1549.8|1
1640186800000|2021-12-22 15:26:40|1565.55|1549.55|1565.8|1549.8|1565.8|1549.8|1565.55|1549.55|4
1640186810000|2021-12-22 15:26:50|1565.55|1549.55|1565.5|1549.5|1565.8|1549.8|1565.5|1549.5|3
1640186820000|2021-12-22 15:27:00|1565.21|1549.21|1564.6|1548.6|1565.21|1549.21|1564.6|1548.6|3
1640186830000|2021-12-22 15:27:10|1564.55|1548.55|1564.5|1548.5|1564.55|1548.55|1564.5|1548.5|4
1640186840000|2021-12-22 15:27:20|1564.41|1548.41|1563.41|1547.41|1564.41|1548.41|1563.41|1547.41|8
1640186850000|2021-12-22 15:27:30|1563.29|1547.29|1563.5|1547.5|1563.5|1547.5|1563.29|1547.29|3
1640186870000|2021-12-22 15:27:50|1563|1547|1561.5|1545.5|1563|1547|1561.5|1545.5|6
1640186880000|2021-12-22 15:28:00|1561.6|1545.6|1560.5|1544.5|1561.6|1545.6|1560.5|1544.5|9
1640186890000|2021-12-22 15:28:10|1559.65|1543.65|1559.75|1543.75|1559.75|1543.75|1559.65|1543.65|2
1640186900000|2021-12-22 15:28:20|1560.35|1544.35|1560.16|1544.16|1560.35|1544.35|1559.8|1543.8|5
1640186910000|2021-12-22 15:28:30|1559.95|1543.95|1560.18|1544.18|1560.18|1544.18|1559.7|1543.7|3
1640186920000|2021-12-22 15:28:40|1560|1544|1559.65|1543.65|1560.15|1544.15|1559.65|1543.65|5
1640186930000|2021-12-22 15:28:50|1559.55|1543.55|1559.36|1543.36|1559.65|1543.65|1559.36|1543.36|12
1640186940000|2021-12-22 15:29:00|1559.33|1543.33|1558.83|1542.83|1559.34|1543.34|1558.5|1542.5|7
1640186950000|2021-12-22 15:29:10|1558.5|1542.5|1558.83|1542.83|1558.83|1542.83|1558.5|1542.5|4
1640186960000|2021-12-22 15:29:20|1558.4|1542.4|1556.7|1540.7|1558.4|1542.4|1556.7|1540.7|7
1640186970000|2021-12-22 15:29:30|1556.55|1540.55|1555.5|1539.5|1556.55|1540.55|1555.5|1539.5|5
1640186980000|2021-12-22 15:29:40|1554.56|1538.56|1555.49|1539.49|1555.75|1539.75|1554.56|1538.56|6
1640186990000|2021-12-22 15:29:50|1555.5|1539.5|1554.49|1538.49|1555.5|1539.5|1554.49|1538.49|5
1640187000000|2021-12-22 15:30:00|1554.5|1538.5|1554.59|1538.59|1555.31|1539.31|1554|1538|9
1640187010000|2021-12-22 15:30:10|1554.88|1538.88|1555.5|1539.5|1555.5|1539.5|1554.59|1538.59|8
1640187020000|2021-12-22 15:30:20|1555.56|1539.56|1559.3|1543.3|1559.3|1543.3|1555.5|1539.5|19
1640187030000|2021-12-22 15:30:30|1559.27|1543.27|1559.75|1543.75|1559.75|1543.75|1558.77|1542.77|11
1640187040000|2021-12-22 15:30:40|1559.25|1543.25|1559.35|1543.35|1559.35|1543.35|1559.17|1543.17|6
1640187050000|2021-12-22 15:30:50|1559.27|1543.27|1559.35|1543.35|1559.35|1543.35|1558.85|1542.85|3
1640187060000|2021-12-22 15:31:00|1559.27|1543.27|1558.77|1542.77|1559.27|1543.27|1558.77|1542.77|6
1640187070000|2021-12-22 15:31:10|1558.55|1542.55|1559.41|1543.41|1559.63|1543.63|1558.55|1542.55|7
1640187080000|2021-12-22 15:31:20|1559.66|1543.66|1559.75|1543.75|1559.86|1543.86|1559.66|1543.66|4
1640187090000|2021-12-22 15:31:30|1560.1|1544.1|1559.49|1543.49|1560.1|1544.1|1559.49|1543.49|5
1640187100000|2021-12-22 15:31:40|1558.99|1542.99|1556.5|1540.5|1558.99|1542.99|1556.5|1540.5|10
1640187110000|2021-12-22 15:31:50|1555.85|1539.85|1556.53|1540.53|1556.55|1540.55|1555.81|1539.81|5
1640187120000|2021-12-22 15:32:00|1557.1|1541.1|1556.5|1540.5|1557.3|1541.3|1556.5|1540.5|3
1640187130000|2021-12-22 15:32:10|1556.1|1540.1|1556.1|1540.1|1556.1|1540.1|1556|1540|3
1640187140000|2021-12-22 15:32:20|1556.5|1540.5|1556.5|1540.5|1556.55|1540.55|1556.2|1540.2|9
1640187150000|2021-12-22 15:32:30|1556.6|1540.6|1556.77|1540.77|1557.29|1541.29|1556.6|1540.6|4
1640187160000|2021-12-22 15:32:40|1557.18|1541.18|1557.16|1541.16|1557.45|1541.45|1556.77|1540.77|6
1640187170000|2021-12-22 15:32:50|1557.35|1541.35|1557.16|1541.16|1557.35|1541.35|1557.16|1541.16|2
1640187180000|2021-12-22 15:33:00|1557|1541|1557|1541|1557|1541|1557|1541|1
1640187190000|2021-12-22 15:33:10|1557.2|1541.2|1557.2|1541.2|1557.3|1541.3|1557.2|1541.2|3
1640187200000|2021-12-22 15:33:20|1556.95|1540.95|1557.72|1541.72|1557.72|1541.72|1556.95|1540.95|11
1640187210000|2021-12-22 15:33:30|1557.59|1541.59|1557.72|1541.72|1557.84|1541.84|1557.59|1541.59|3
1640187220000|2021-12-22 15:33:40|1557.63|1541.63|1557|1541|1557.63|1541.63|1557|1541|10
1640187230000|2021-12-22 15:33:50|1557.01|1541.01|1557|1541|1557.01|1541.01|1557|1541|4
1640187240000|2021-12-22 15:34:00|1557.15|1541.15|1557.23|1541.23|1557.23|1541.23|1557|1541|4
1640187250000|2021-12-22 15:34:10|1557|1541|1556.82|1540.82|1557.17|1541.17|1556.6|1540.6|7
1640187260000|2021-12-22 15:34:20|1557.17|1541.17|1557.56|1541.56|1557.56|1541.56|1556.85|1540.85|9
1640187270000|2021-12-22 15:34:30|1558.11|1542.11|1558.72|1542.72|1558.72|1542.72|1558.05|1542.05|5
1640187280000|2021-12-22 15:34:40|1558.5|1542.5|1559.75|1543.75|1559.9|1543.9|1558.5|1542.5|11
1640187290000|2021-12-22 15:34:50|1559.5|1543.5|1559.44|1543.44|1559.75|1543.75|1559.44|1543.44|8
1640187300000|2021-12-22 15:35:00|1559.17|1543.17|1559.5|1543.5|1559.5|1543.5|1559.17|1543.17|7
1640187310000|2021-12-22 15:35:10|1559.75|1543.75|1559.51|1543.51|1559.75|1543.75|1559.46|1543.46|4
1640187320000|2021-12-22 15:35:20|1559.72|1543.72|1559.69|1543.69|1560|1544|1559.36|1543.36|8
1640187330000|2021-12-22 15:35:30|1560.1|1544.1|1559.75|1543.75|1560.1|1544.1|1559.75|1543.75|4
1640187340000|2021-12-22 15:35:40|1559.5|1543.5|1559.17|1543.17|1559.5|1543.5|1558.67|1542.67|11
1640187350000|2021-12-22 15:35:50|1559.5|1543.5|1560.59|1544.59|1560.65|1544.65|1559.5|1543.5|5
1640187360000|2021-12-22 15:36:00|1560.5|1544.5|1560|1544|1560.5|1544.5|1560|1544|2
1640187370000|2021-12-22 15:36:10|1560.27|1544.27|1560.65|1544.65|1560.65|1544.65|1560.27|1544.27|8
1640187380000|2021-12-22 15:36:20|1560.59|1544.59|1560.5|1544.5|1560.7|1544.7|1560.27|1544.27|7
1640187390000|2021-12-22 15:36:30|1560|1544|1560.22|1544.22|1560.59|1544.59|1559.65|1543.65|8
1640187400000|2021-12-22 15:36:40|1560.28|1544.28|1560.08|1544.08|1560.28|1544.28|1560.06|1544.06|6
1640187410000|2021-12-22 15:36:50|1559.88|1543.88|1559.2|1543.2|1559.88|1543.88|1559.2|1543.2|9
1640187420000|2021-12-22 15:37:00|1559.27|1543.27|1562|1546|1562|1546|1559.27|1543.27|9
1640187430000|2021-12-22 15:37:10|1562.15|1546.15|1563.72|1547.72|1563.72|1547.72|1562.15|1546.15|15
1640187440000|2021-12-22 15:37:20|1563.74|1547.74|1563.72|1547.72|1564.05|1548.05|1563.72|1547.72|3
1640187450000|2021-12-22 15:37:30|1564.15|1548.15|1562.5|1546.5|1564.15|1548.15|1562.37|1546.37|11
1640187460000|2021-12-22 15:37:40|1562.25|1546.25|1562.5|1546.5|1562.5|1546.5|1562.25|1546.25|2
1640187470000|2021-12-22 15:37:50|1562.65|1546.65|1563.4|1547.4|1563.4|1547.4|1562.65|1546.65|4
1640187480000|2021-12-22 15:38:00|1563.5|1547.5|1563.45|1547.45|1563.6|1547.6|1563.45|1547.45|4
1640187490000|2021-12-22 15:38:10|1563.5|1547.5|1564.7|1548.7|1564.96|1548.96|1563.5|1547.5|10
1640187500000|2021-12-22 15:38:20|1564.68|1548.68|1564.29|1548.29|1564.68|1548.68|1564.29|1548.29|4
1640187510000|2021-12-22 15:38:30|1564.24|1548.24|1564.27|1548.27|1564.62|1548.62|1564.24|1548.24|6
1640187520000|2021-12-22 15:38:40|1564.31|1548.31|1564.27|1548.27|1564.41|1548.41|1564.27|1548.27|10
1640187530000|2021-12-22 15:38:50|1564.17|1548.17|1564.23|1548.23|1564.53|1548.53|1563.5|1547.5|12
1640187540000|2021-12-22 15:39:00|1564.45|1548.45|1564|1548|1564.45|1548.45|1564|1548|5
1640187550000|2021-12-22 15:39:10|1563.9|1547.9|1564.7|1548.7|1564.78|1548.78|1563.9|1547.9|5
1640187560000|2021-12-22 15:39:20|1564.48|1548.48|1564.63|1548.63|1564.85|1548.85|1564.48|1548.48|8
1640187570000|2021-12-22 15:39:30|1564.92|1548.92|1564.24|1548.24|1564.92|1548.92|1564.24|1548.24|6
1640187580000|2021-12-22 15:39:40|1564.15|1548.15|1563.25|1547.25|1564.15|1548.15|1563.25|1547.25|5
1640187590000|2021-12-22 15:39:50|1562.95|1546.95|1564.1|1548.1|1564.2|1548.2|1562.88|1546.88|10
1640187600000|2021-12-22 15:40:00|1564.15|1548.15|1563.75|1547.75|1564.15|1548.15|1563.75|1547.75|4
1640187610000|2021-12-22 15:40:10|1564.25|1548.25|1563.45|1547.45|1564.27|1548.27|1563.45|1547.45|4
1640187620000|2021-12-22 15:40:20|1563.41|1547.41|1563.91|1547.91|1563.91|1547.91|1563.41|1547.41|6
1640187630000|2021-12-22 15:40:30|1564.05|1548.05|1563.41|1547.41|1564.05|1548.05|1563.41|1547.41|6
1640187640000|2021-12-22 15:40:40|1563.5|1547.5|1563.4|1547.4|1563.5|1547.5|1563.4|1547.4|2
1640187650000|2021-12-22 15:40:50|1563.5|1547.5|1563.84|1547.84|1563.84|1547.84|1563.5|1547.5|3
1640187660000|2021-12-22 15:41:00|1563.98|1547.98|1564.68|1548.68|1564.93|1548.93|1563.6|1547.6|15
1640187670000|2021-12-22 15:41:10|1565.35|1549.35|1564.26|1548.26|1565.35|1549.35|1564.26|1548.26|6
1640187680000|2021-12-22 15:41:20|1564.16|1548.16|1564.51|1548.51|1564.51|1548.51|1563.65|1547.65|8
1640187690000|2021-12-22 15:41:30|1564.82|1548.82|1564.61|1548.61|1565.01|1549.01|1564.5|1548.5|10
1640187700000|2021-12-22 15:41:40|1564.6|1548.6|1564.6|1548.6|1564.61|1548.61|1564.6|1548.6|3
1640187710000|2021-12-22 15:41:50|1564.61|1548.61|1564.62|1548.62|1564.62|1548.62|1564.61|1548.61|2
1640187730000|2021-12-22 15:42:10|1564.61|1548.61|1564.15|1548.15|1564.61|1548.61|1564.15|1548.15|4
1640187740000|2021-12-22 15:42:20|1563.8|1547.8|1563.65|1547.65|1564.22|1548.22|1563.65|1547.65|4
1640187750000|2021-12-22 15:42:30|1564.07|1548.07|1563.64|1547.64|1564.17|1548.17|1563.64|1547.64|6
1640187760000|2021-12-22 15:42:40|1563.8|1547.8|1564.41|1548.41|1564.41|1548.41|1563.65|1547.65|4
1640187770000|2021-12-22 15:42:50|1564.36|1548.36|1564.51|1548.51|1564.51|1548.51|1564.15|1548.15|4
1640187780000|2021-12-22 15:43:00|1564.39|1548.39|1564.34|1548.34|1564.51|1548.51|1564.05|1548.05|8
1640187790000|2021-12-22 15:43:10|1564.31|1548.31|1564.34|1548.34|1564.51|1548.51|1564.29|1548.29|5
1640187800000|2021-12-22 15:43:20|1564.51|1548.51|1563.6|1547.6|1564.51|1548.51|1563.6|1547.6|4
1640187830000|2021-12-22 15:43:50|1563.5|1547.5|1563.15|1547.15|1563.5|1547.5|1563.15|1547.15|2
1640187840000|2021-12-22 15:44:00|1562.94|1546.94|1563|1547|1563.13|1547.13|1562.88|1546.88|6
1640187850000|2021-12-22 15:44:10|1563.23|1547.23|1563.2|1547.2|1563.3|1547.3|1563.2|1547.2|4
1640187860000|2021-12-22 15:44:20|1562.8|1546.8|1561.5|1545.5|1562.8|1546.8|1561.5|1545.5|6
1640187870000|2021-12-22 15:44:30|1561.44|1545.44|1561.5|1545.5|1561.5|1545.5|1561.4|1545.4|3
1640187880000|2021-12-22 15:44:40|1561.56|1545.56|1561.35|1545.35|1561.67|1545.67|1561.35|1545.35|4
1640187890000|2021-12-22 15:44:50|1561.42|1545.42|1562.56|1546.56|1562.56|1546.56|1561.42|1545.42|14
1640187900000|2021-12-22 15:45:00|1562.5|1546.5|1562.5|1546.5|1562.65|1546.65|1562.5|1546.5|4
1640187920000|2021-12-22 15:45:20|1562.53|1546.53|1563.46|1547.46|1563.46|1547.46|1562.5|1546.5|7
1640187930000|2021-12-22 15:45:30|1563.5|1547.5|1563.5|1547.5|1563.65|1547.65|1563.5|1547.5|3
1640187940000|2021-12-22 15:45:40|1564|1548|1564.5|1548.5|1564.5|1548.5|1564|1548|4
1640187950000|2021-12-22 15:45:50|1564.51|1548.51|1564.51|1548.51|1564.51|1548.51|1564.51|1548.51|1
1640187960000|2021-12-22 15:46:00|1564.46|1548.46|1564.51|1548.51|1564.51|1548.51|1564.45|1548.45|3
1640187980000|2021-12-22 15:46:20|1564.56|1548.56|1564.56|1548.56|1564.56|1548.56|1564.56|1548.56|1
1640187990000|2021-12-22 15:46:30|1564.86|1548.86|1564.72|1548.72|1564.86|1548.86|1564.72|1548.72|2
1640188000000|2021-12-22 15:46:40|1565.22|1549.22|1566.4|1550.4|1566.4|1550.4|1565.22|1549.22|7
1640188010000|2021-12-22 15:46:50|1566.2|1550.2|1566.2|1550.2|1566.2|1550.2|1566.2|1550.2|1
1640188020000|2021-12-22 15:47:00|1566.3|1550.3|1566.34|1550.34|1566.34|1550.34|1566.21|1550.21|3
1640188030000|2021-12-22 15:47:10|1566.39|1550.39|1566.39|1550.39|1566.5|1550.5|1566.39|1550.39|3
1640188050000|2021-12-22 15:47:30|1566.32|1550.32|1565.4|1549.4|1566.32|1550.32|1565.4|1549.4|5
1640188060000|2021-12-22 15:47:40|1565.22|1549.22|1565.4|1549.4|1565.4|1549.4|1565.22|1549.22|2
1640188070000|2021-12-22 15:47:50|1565.56|1549.56|1566.51|1550.51|1566.59|1550.59|1565.39|1549.39|8
1640188080000|2021-12-22 15:48:00|1567.17|1551.17|1566.87|1550.87|1567.17|1551.17|1566.8|1550.8|6
1640188090000|2021-12-22 15:48:10|1566.5|1550.5|1566.5|1550.5|1566.59|1550.59|1566.5|1550.5|3
1640188100000|2021-12-22 15:48:20|1566.66|1550.66|1566.45|1550.45|1566.66|1550.66|1566.45|1550.45|4
1640188110000|2021-12-22 15:48:30|1566.48|1550.48|1567.5|1551.5|1567.56|1551.56|1566.48|1550.48|18
1640188120000|2021-12-22 15:48:40|1567.47|1551.47|1567.5|1551.5|1567.56|1551.56|1567.47|1551.47|8
1640188130000|2021-12-22 15:48:50|1567.47|1551.47|1567.1|1551.1|1567.47|1551.47|1566.85|1550.85|9
1640188140000|2021-12-22 15:49:00|1567.2|1551.2|1566.47|1550.47|1567.2|1551.2|1566.45|1550.45|10
1640188150000|2021-12-22 15:49:10|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1640188160000|2021-12-22 15:49:20|1566.38|1550.38|1566.38|1550.38|1566.38|1550.38|1566.38|1550.38|1
1640188170000|2021-12-22 15:49:30|1566.49|1550.49|1566.35|1550.35|1566.68|1550.68|1566.25|1550.25|5
1640188180000|2021-12-22 15:49:40|1566.25|1550.25|1566.48|1550.48|1566.66|1550.66|1566.25|1550.25|5
1640188190000|2021-12-22 15:49:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1640188200000|2021-12-22 15:50:00|1566.48|1550.48|1567.49|1551.49|1567.5|1551.5|1566.48|1550.48|4
1640188210000|2021-12-22 15:50:10|1568.2|1552.2|1568.25|1552.25|1568.25|1552.25|1567.95|1551.95|3
1640188220000|2021-12-22 15:50:20|1568.15|1552.15|1568|1552|1568.15|1552.15|1567.75|1551.75|3
1640188240000|2021-12-22 15:50:40|1568.04|1552.04|1568.04|1552.04|1568.04|1552.04|1568.04|1552.04|1
1640188250000|2021-12-22 15:50:50|1567.75|1551.75|1568.5|1552.5|1568.5|1552.5|1567.75|1551.75|3
1640188260000|2021-12-22 15:51:00|1568.27|1552.27|1568.5|1552.5|1568.5|1552.5|1568.27|1552.27|10
1640188280000|2021-12-22 15:51:20|1568.56|1552.56|1568.5|1552.5|1568.56|1552.56|1568.39|1552.39|4
1640188290000|2021-12-22 15:51:30|1568.31|1552.31|1568.31|1552.31|1568.31|1552.31|1568.31|1552.31|1
1640188300000|2021-12-22 15:51:40|1568.45|1552.45|1567.46|1551.46|1568.45|1552.45|1567.46|1551.46|5
1640188310000|2021-12-22 15:51:50|1567.41|1551.41|1567.96|1551.96|1567.96|1551.96|1567.41|1551.41|4
1640188320000|2021-12-22 15:52:00|1567.06|1551.06|1567.41|1551.41|1567.41|1551.41|1567.01|1551.01|4
1640188330000|2021-12-22 15:52:10|1567.7|1551.7|1567.7|1551.7|1567.7|1551.7|1567.7|1551.7|1
1640188340000|2021-12-22 15:52:20|1567.75|1551.75|1567.7|1551.7|1567.75|1551.75|1567.7|1551.7|2
1640188360000|2021-12-22 15:52:40|1567.41|1551.41|1567.48|1551.48|1567.5|1551.5|1567.21|1551.21|10
1640188370000|2021-12-22 15:52:50|1567.75|1551.75|1568.44|1552.44|1568.52|1552.52|1567.75|1551.75|6
1640188380000|2021-12-22 15:53:00|1568.35|1552.35|1568.5|1552.5|1568.64|1552.64|1568.35|1552.35|8
1640188390000|2021-12-22 15:53:10|1568.53|1552.53|1568.54|1552.54|1568.74|1552.74|1568.53|1552.53|3
1640188400000|2021-12-22 15:53:20|1568.72|1552.72|1567.55|1551.55|1568.72|1552.72|1567.46|1551.46|9
1640188410000|2021-12-22 15:53:30|1567.68|1551.68|1567.5|1551.5|1567.75|1551.75|1566.7|1550.7|16
1640188420000|2021-12-22 15:53:40|1567.05|1551.05|1566.5|1550.5|1567.05|1551.05|1566.13|1550.13|6
1640188430000|2021-12-22 15:53:50|1566.13|1550.13|1566.24|1550.24|1566.24|1550.24|1566.13|1550.13|2
1640188440000|2021-12-22 15:54:00|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1566.15|1550.15|1
1640188450000|2021-12-22 15:54:10|1566.16|1550.16|1566.16|1550.16|1566.16|1550.16|1566.16|1550.16|1
1640188460000|2021-12-22 15:54:20|1566.27|1550.27|1566.27|1550.27|1566.27|1550.27|1566.27|1550.27|1
1640188470000|2021-12-22 15:54:30|1566.08|1550.08|1566.54|1550.54|1566.6|1550.6|1565.66|1549.66|7
1640188480000|2021-12-22 15:54:40|1566.89|1550.89|1567.81|1551.81|1567.81|1551.81|1566.89|1550.89|7
1640188490000|2021-12-22 15:54:50|1567.8|1551.8|1567.96|1551.96|1567.99|1551.99|1567.69|1551.69|8
1640188500000|2021-12-22 15:55:00|1567.9|1551.9|1568.15|1552.15|1568.35|1552.35|1567.9|1551.9|8
1640188520000|2021-12-22 15:55:20|1568.26|1552.26|1568.07|1552.07|1568.37|1552.37|1568.07|1552.07|8
1640188530000|2021-12-22 15:55:30|1568.01|1552.01|1567.85|1551.85|1568.01|1552.01|1567.84|1551.84|7
1640188540000|2021-12-22 15:55:40|1567.89|1551.89|1568.5|1552.5|1568.5|1552.5|1567.65|1551.65|6
1640188550000|2021-12-22 15:55:50|1568.62|1552.62|1568.94|1552.94|1569.19|1553.19|1568.62|1552.62|3
1640188560000|2021-12-22 15:56:00|1568.69|1552.69|1568.69|1552.69|1568.69|1552.69|1568.69|1552.69|1
1640188570000|2021-12-22 15:56:10|1568.5|1552.5|1568.22|1552.22|1568.5|1552.5|1568.22|1552.22|6
1640188580000|2021-12-22 15:56:20|1568.12|1552.12|1567.9|1551.9|1568.12|1552.12|1567.9|1551.9|5
1640188590000|2021-12-22 15:56:30|1567.88|1551.88|1567.88|1551.88|1567.88|1551.88|1567.88|1551.88|1
1640188600000|2021-12-22 15:56:40|1567.85|1551.85|1567.85|1551.85|1567.85|1551.85|1567.85|1551.85|1
1640188610000|2021-12-22 15:56:50|1567.84|1551.84|1567.42|1551.42|1568|1552|1567|1551|12
1640188620000|2021-12-22 15:57:00|1567|1551|1567.1|1551.1|1567.42|1551.42|1567|1551|6
1640188630000|2021-12-22 15:57:10|1567.09|1551.09|1567.09|1551.09|1567.09|1551.09|1567.09|1551.09|1
1640188640000|2021-12-22 15:57:20|1567|1551|1567.09|1551.09|1567.42|1551.42|1567|1551|7
1640188650000|2021-12-22 15:57:30|1567.1|1551.1|1567.19|1551.19|1567.19|1551.19|1567.1|1551.1|2
1640188670000|2021-12-22 15:57:50|1567|1551|1567.81|1551.81|1567.81|1551.81|1567|1551|4
1640188680000|2021-12-22 15:58:00|1567.84|1551.84|1567.84|1551.84|1567.84|1551.84|1567.84|1551.84|1
1640188690000|2021-12-22 15:58:10|1567.88|1551.88|1567.85|1551.85|1567.88|1551.88|1567.85|1551.85|2
1640188710000|2021-12-22 15:58:30|1567.89|1551.89|1568.2|1552.2|1568.2|1552.2|1567.89|1551.89|8
1640188720000|2021-12-22 15:58:40|1567.69|1551.69|1568.74|1552.74|1568.81|1552.81|1567.69|1551.69|11
1640188730000|2021-12-22 15:58:50|1568.81|1552.81|1569.24|1553.24|1569.24|1553.24|1568.74|1552.74|5
1640188740000|2021-12-22 15:59:00|1568.75|1552.75|1568.74|1552.74|1569.25|1553.25|1568.74|1552.74|7
1640188750000|2021-12-22 15:59:10|1568.65|1552.65|1569.03|1553.03|1569.03|1553.03|1568.65|1552.65|5
1640188760000|2021-12-22 15:59:20|1569.12|1553.12|1568.96|1552.96|1569.27|1553.27|1568.75|1552.75|8
1640188770000|2021-12-22 15:59:30|1569.37|1553.37|1569.23|1553.23|1569.37|1553.37|1568.81|1552.81|6
1640188790000|2021-12-22 15:59:50|1568.82|1552.82|1569.35|1553.35|1569.4|1553.4|1568.81|1552.81|8
1640188800000|2021-12-22 16:00:00|1569.31|1553.31|1570|1554|1570|1554|1569.22|1553.22|5
1640188820000|2021-12-22 16:00:20|1570.64|1554.64|1571.14|1555.14|1571.14|1555.14|1570.63|1554.63|5
1640188830000|2021-12-22 16:00:30|1570.69|1554.69|1570.87|1554.87|1571.14|1555.14|1570.5|1554.5|6
1640188840000|2021-12-22 16:00:40|1571.14|1555.14|1570.87|1554.87|1571.14|1555.14|1570.5|1554.5|3
1640188850000|2021-12-22 16:00:50|1570.5|1554.5|1570.77|1554.77|1570.77|1554.77|1570.5|1554.5|2
1640188860000|2021-12-22 16:01:00|1570.27|1554.27|1569.19|1553.19|1570.27|1554.27|1569.19|1553.19|8
1640188870000|2021-12-22 16:01:10|1569.16|1553.16|1568.78|1552.78|1569.44|1553.44|1568.69|1552.69|5
1640188880000|2021-12-22 16:01:20|1568.69|1552.69|1568.92|1552.92|1569.44|1553.44|1568.68|1552.68|10
1640188890000|2021-12-22 16:01:30|1568.91|1552.91|1567.91|1551.91|1568.91|1552.91|1567.91|1551.91|4
1640188900000|2021-12-22 16:01:40|1567.6|1551.6|1567.61|1551.61|1567.64|1551.64|1567.6|1551.6|9
1640188910000|2021-12-22 16:01:50|1567.56|1551.56|1567.77|1551.77|1568.1|1552.1|1567.49|1551.49|13
1640188920000|2021-12-22 16:02:00|1567.81|1551.81|1567.84|1551.84|1568.23|1552.23|1567.59|1551.59|11
1640188930000|2021-12-22 16:02:10|1567.79|1551.79|1568.35|1552.35|1568.35|1552.35|1567.74|1551.74|12
1640188940000|2021-12-22 16:02:20|1567.96|1551.96|1567.96|1551.96|1568.42|1552.42|1567.96|1551.96|7
1640188950000|2021-12-22 16:02:30|1568.11|1552.11|1568.08|1552.08|1568.17|1552.17|1568.08|1552.08|4
1640188960000|2021-12-22 16:02:40|1568.11|1552.11|1567.57|1551.57|1568.11|1552.11|1567.57|1551.57|8
1640188970000|2021-12-22 16:02:50|1567.72|1551.72|1567.54|1551.54|1567.72|1551.72|1566.8|1550.8|3
1640188980000|2021-12-22 16:03:00|1567.31|1551.31|1568.06|1552.06|1568.06|1552.06|1567.31|1551.31|11
1640188990000|2021-12-22 16:03:10|1567.7|1551.7|1568.21|1552.21|1568.21|1552.21|1567.7|1551.7|2
1640189000000|2021-12-22 16:03:20|1568.3|1552.3|1568.78|1552.78|1568.78|1552.78|1568.3|1552.3|9
1640189010000|2021-12-22 16:03:30|1568.75|1552.75|1568.63|1552.63|1569.03|1553.03|1568.51|1552.51|8
1640189020000|2021-12-22 16:03:40|1568.73|1552.73|1568.54|1552.54|1568.73|1552.73|1568.4|1552.4|4
1640189030000|2021-12-22 16:03:50|1568.56|1552.56|1568.56|1552.56|1568.56|1552.56|1568.56|1552.56|1
1640189040000|2021-12-22 16:04:00|1568.54|1552.54|1568.62|1552.62|1568.62|1552.62|1568.54|1552.54|4
1640189050000|2021-12-22 16:04:10|1568.73|1552.73|1568.73|1552.73|1568.73|1552.73|1568.73|1552.73|1
1640189060000|2021-12-22 16:04:20|1567.75|1551.75|1568.33|1552.33|1568.73|1552.73|1567.7|1551.7|8
1640189070000|2021-12-22 16:04:30|1568.03|1552.03|1568.03|1552.03|1568.56|1552.56|1568.03|1552.03|4
1640189080000|2021-12-22 16:04:40|1568.33|1552.33|1568.33|1552.33|1568.33|1552.33|1568.33|1552.33|1
1640189090000|2021-12-22 16:04:50|1568.03|1552.03|1567.44|1551.44|1568.27|1552.27|1566.8|1550.8|9
1640189100000|2021-12-22 16:05:00|1566.97|1550.97|1566.97|1550.97|1566.97|1550.97|1566.97|1550.97|1
1640189110000|2021-12-22 16:05:10|1567.22|1551.22|1566.73|1550.73|1567.23|1551.23|1566.73|1550.73|7
1640189120000|2021-12-22 16:05:20|1566.15|1550.15|1565.98|1549.98|1566.23|1550.23|1565.84|1549.84|9
1640189130000|2021-12-22 16:05:30|1565.95|1549.95|1565.41|1549.41|1565.95|1549.95|1565.41|1549.41|4
1640189140000|2021-12-22 16:05:40|1564.91|1548.91|1564.91|1548.91|1565.41|1549.41|1564.91|1548.91|5
1640189150000|2021-12-22 16:05:50|1564.9|1548.9|1565.95|1549.95|1565.95|1549.95|1564.9|1548.9|4
1640189160000|2021-12-22 16:06:00|1565.85|1549.85|1565.11|1549.11|1565.85|1549.85|1565.11|1549.11|8
1640189170000|2021-12-22 16:06:10|1565.57|1549.57|1564.7|1548.7|1565.57|1549.57|1564.7|1548.7|2
1640189180000|2021-12-22 16:06:20|1565.49|1549.49|1565.53|1549.53|1565.56|1549.56|1564.75|1548.75|8
1640189190000|2021-12-22 16:06:30|1565.57|1549.57|1566.69|1550.69|1566.69|1550.69|1565.5|1549.5|14
1640189200000|2021-12-22 16:06:40|1566.63|1550.63|1566.6|1550.6|1567.05|1551.05|1566.6|1550.6|7
1640189210000|2021-12-22 16:06:50|1566.65|1550.65|1566.93|1550.93|1567.14|1551.14|1566.64|1550.64|8
1640189220000|2021-12-22 16:07:00|1567.08|1551.08|1567.12|1551.12|1567.25|1551.25|1567.08|1551.08|4
1640189230000|2021-12-22 16:07:10|1567.11|1551.11|1566.83|1550.83|1567.14|1551.14|1566.53|1550.53|12
1640189240000|2021-12-22 16:07:20|1566.62|1550.62|1566.8|1550.8|1567.14|1551.14|1566.62|1550.62|7
1640189250000|2021-12-22 16:07:30|1566.84|1550.84|1566.89|1550.89|1567.14|1551.14|1566.84|1550.84|3
1640189260000|2021-12-22 16:07:40|1566.85|1550.85|1568.87|1552.87|1569.07|1553.07|1566.85|1550.85|13
1640189270000|2021-12-22 16:07:50|1568.9|1552.9|1569.5|1553.5|1569.5|1553.5|1568.87|1552.87|3
1640189280000|2021-12-22 16:08:00|1569.6|1553.6|1570.54|1554.54|1570.54|1554.54|1569.5|1553.5|7
1640189290000|2021-12-22 16:08:10|1570.61|1554.61|1570.4|1554.4|1570.64|1554.64|1570.4|1554.4|11
1640189300000|2021-12-22 16:08:20|1570.49|1554.49|1570.79|1554.79|1570.79|1554.79|1570.49|1554.49|5
1640189310000|2021-12-22 16:08:30|1571.14|1555.14|1573.41|1557.41|1573.56|1557.56|1571.08|1555.08|20
1640189320000|2021-12-22 16:08:40|1573.83|1557.83|1568.36|1552.36|1573.83|1557.83|1568.36|1552.36|21
1640189330000|2021-12-22 16:08:50|1567.73|1551.73|1569.95|1553.95|1569.95|1553.95|1567.73|1551.73|16
1640189340000|2021-12-22 16:09:00|1570|1554|1570.76|1554.76|1570.76|1554.76|1569.45|1553.45|12
1640189350000|2021-12-22 16:09:10|1570.5|1554.5|1577.46|1561.46|1577.46|1561.46|1570.5|1554.5|21
1640189360000|2021-12-22 16:09:20|1577.79|1561.79|1581.12|1565.12|1581.12|1565.12|1576.81|1560.81|26
1640189370000|2021-12-22 16:09:30|1581.34|1565.34|1578.88|1562.88|1582.03|1566.03|1578.24|1562.24|23
1640189380000|2021-12-22 16:09:40|1578.47|1562.47|1580.36|1564.36|1580.45|1564.45|1578.05|1562.05|18
1640189390000|2021-12-22 16:09:50|1580.5|1564.5|1581.24|1565.24|1581.5|1565.5|1580.5|1564.5|10
1640189400000|2021-12-22 16:10:00|1581.3|1565.3|1581.99|1565.99|1581.99|1565.99|1581.28|1565.28|8
1640189410000|2021-12-22 16:10:10|1581.5|1565.5|1584.06|1568.06|1584.5|1568.5|1581.5|1565.5|17
1640189420000|2021-12-22 16:10:20|1584|1568|1583.35|1567.35|1584.5|1568.5|1583.23|1567.23|20
1640189430000|2021-12-22 16:10:30|1583.5|1567.5|1584|1568|1584.16|1568.16|1582.96|1566.96|20
1640189440000|2021-12-22 16:10:40|1584.15|1568.15|1587.09|1571.09|1587.09|1571.09|1583.66|1567.66|17
1640189450000|2021-12-22 16:10:50|1586.79|1570.79|1583.5|1567.5|1587|1571|1583.1|1567.1|20
1640189460000|2021-12-22 16:11:00|1583.07|1567.07|1582.5|1566.5|1583.07|1567.07|1582.34|1566.34|12
1640189470000|2021-12-22 16:11:10|1582.47|1566.47|1579.49|1563.49|1582.47|1566.47|1579.49|1563.49|9
1640189480000|2021-12-22 16:11:20|1579.5|1563.5|1579.5|1563.5|1579.69|1563.69|1578.33|1562.33|20
1640189490000|2021-12-22 16:11:30|1579.46|1563.46|1578.36|1562.36|1579.5|1563.5|1578.3|1562.3|10
1640189500000|2021-12-22 16:11:40|1577.85|1561.85|1577.83|1561.83|1578.23|1562.23|1577.83|1561.83|5
1640189510000|2021-12-22 16:11:50|1578.08|1562.08|1578.08|1562.08|1578.33|1562.33|1578.05|1562.05|4
1640189520000|2021-12-22 16:12:00|1578.26|1562.26|1577.25|1561.25|1578.33|1562.33|1577.25|1561.25|9
1640189530000|2021-12-22 16:12:10|1577.2|1561.2|1574.75|1558.75|1577.2|1561.2|1574.75|1558.75|10
1640189540000|2021-12-22 16:12:20|1575|1559|1575.5|1559.5|1575.75|1559.75|1574.5|1558.5|11
1640189550000|2021-12-22 16:12:30|1575|1559|1575.09|1559.09|1575.09|1559.09|1575|1559|3
1640189560000|2021-12-22 16:12:40|1575|1559|1575.45|1559.45|1575.45|1559.45|1575|1559|6
1640189570000|2021-12-22 16:12:50|1575.1|1559.1|1575.1|1559.1|1575.61|1559.61|1575.1|1559.1|6
1640189580000|2021-12-22 16:13:00|1575.18|1559.18|1576.47|1560.47|1576.5|1560.5|1575.18|1559.18|10
1640189590000|2021-12-22 16:13:10|1577.1|1561.1|1578|1562|1578.1|1562.1|1576.5|1560.5|9
1640189600000|2021-12-22 16:13:20|1578.18|1562.18|1578.46|1562.46|1578.64|1562.64|1578.18|1562.18|9
1640189610000|2021-12-22 16:13:30|1578.81|1562.81|1579.47|1563.47|1579.55|1563.55|1578.67|1562.67|14
1640189620000|2021-12-22 16:13:40|1579.49|1563.49|1579.26|1563.26|1579.49|1563.49|1579.24|1563.24|9
1640189630000|2021-12-22 16:13:50|1579.32|1563.32|1579.26|1563.26|1579.32|1563.32|1579.19|1563.19|8
1640189640000|2021-12-22 16:14:00|1579.27|1563.27|1579.87|1563.87|1579.87|1563.87|1579.26|1563.26|7
1640189650000|2021-12-22 16:14:10|1580.2|1564.2|1581.5|1565.5|1581.59|1565.59|1579.62|1563.62|14
1640189660000|2021-12-22 16:14:20|1581.4|1565.4|1582.5|1566.5|1582.5|1566.5|1581.4|1565.4|11
1640189670000|2021-12-22 16:14:30|1582.35|1566.35|1581.75|1565.75|1582.5|1566.5|1581.5|1565.5|13
1640189680000|2021-12-22 16:14:40|1581.5|1565.5|1580.88|1564.88|1581.75|1565.75|1580.39|1564.39|16
1640189690000|2021-12-22 16:14:50|1580.5|1564.5|1580.5|1564.5|1580.53|1564.53|1580.5|1564.5|3
1640189700000|2021-12-22 16:15:00|1580.6|1564.6|1584.39|1568.39|1584.39|1568.39|1580.6|1564.6|10
1640189710000|2021-12-22 16:15:10|1584.14|1568.14|1584.15|1568.15|1584.5|1568.5|1584.06|1568.06|9
1640189720000|2021-12-22 16:15:20|1584.2|1568.2|1583.49|1567.49|1584.2|1568.2|1583.49|1567.49|9
1640189730000|2021-12-22 16:15:30|1583.48|1567.48|1584.35|1568.35|1584.35|1568.35|1583.48|1567.48|9
1640189740000|2021-12-22 16:15:40|1584.09|1568.09|1583.49|1567.49|1584.5|1568.5|1583.49|1567.49|11
1640189750000|2021-12-22 16:15:50|1583.48|1567.48|1582.17|1566.17|1583.48|1567.48|1582.17|1566.17|14
1640189760000|2021-12-22 16:16:00|1582.18|1566.18|1583.23|1567.23|1583.23|1567.23|1582.17|1566.17|8
1640189770000|2021-12-22 16:16:10|1583.2|1567.2|1582.34|1566.34|1583.2|1567.2|1582.34|1566.34|5
1640189780000|2021-12-22 16:16:20|1582.15|1566.15|1582.51|1566.51|1582.85|1566.85|1582.09|1566.09|7
1640189790000|2021-12-22 16:16:30|1582.72|1566.72|1582.49|1566.49|1582.95|1566.95|1582.49|1566.49|12
1640189800000|2021-12-22 16:16:40|1582.7|1566.7|1582.13|1566.13|1582.7|1566.7|1582.09|1566.09|12
1640189810000|2021-12-22 16:16:50|1582.09|1566.09|1581.5|1565.5|1582.32|1566.32|1581.5|1565.5|12
1640189820000|2021-12-22 16:17:00|1581.54|1565.54|1580.13|1564.13|1581.58|1565.58|1579.18|1563.18|21
1640189830000|2021-12-22 16:17:10|1580.2|1564.2|1580.5|1564.5|1580.5|1564.5|1580.13|1564.13|6
1640189840000|2021-12-22 16:17:20|1580.75|1564.75|1580.5|1564.5|1581.2|1565.2|1580.5|1564.5|5
1640189850000|2021-12-22 16:17:30|1580.72|1564.72|1580.81|1564.81|1580.81|1564.81|1580.72|1564.72|2
1640189860000|2021-12-22 16:17:40|1581.04|1565.04|1581.65|1565.65|1581.9|1565.9|1580.75|1564.75|8
1640189870000|2021-12-22 16:17:50|1582.65|1566.65|1582.29|1566.29|1582.9|1566.9|1582.29|1566.29|10
1640189880000|2021-12-22 16:18:00|1582.79|1566.79|1582|1566|1582.79|1566.79|1582|1566|10
1640189890000|2021-12-22 16:18:10|1581.78|1565.78|1581.75|1565.75|1582|1566|1581.32|1565.32|13
1640189900000|2021-12-22 16:18:20|1581.5|1565.5|1581.7|1565.7|1581.75|1565.75|1581.5|1565.5|4
1640189910000|2021-12-22 16:18:30|1581.71|1565.71|1581.53|1565.53|1582.4|1566.4|1581.53|1565.53|4
1640189920000|2021-12-22 16:18:40|1581.42|1565.42|1580.5|1564.5|1581.5|1565.5|1580.21|1564.21|10
1640189930000|2021-12-22 16:18:50|1580|1564|1579.5|1563.5|1580|1564|1579.24|1563.24|16
1640189940000|2021-12-22 16:19:00|1579.18|1563.18|1580.79|1564.79|1580.85|1564.85|1579.18|1563.18|12
1640189950000|2021-12-22 16:19:10|1580.5|1564.5|1580.92|1564.92|1581.02|1565.02|1580.5|1564.5|12
1640189960000|2021-12-22 16:19:20|1580.65|1564.65|1580.02|1564.02|1580.71|1564.71|1580.02|1564.02|8
1640189970000|2021-12-22 16:19:30|1580.08|1564.08|1579.17|1563.17|1580.08|1564.08|1579.17|1563.17|8
1640189980000|2021-12-22 16:19:40|1579.12|1563.12|1579.09|1563.09|1579.28|1563.28|1579.09|1563.09|8
1640189990000|2021-12-22 16:19:50|1579.1|1563.1|1579.26|1563.26|1579.26|1563.26|1578.68|1562.68|5
1640190000000|2021-12-22 16:20:00|1579.18|1563.18|1579.39|1563.39|1579.78|1563.78|1579.18|1563.18|8
1640190010000|2021-12-22 16:20:10|1579.1|1563.1|1579.47|1563.47|1579.47|1563.47|1579.1|1563.1|5
1640190020000|2021-12-22 16:20:20|1579.41|1563.41|1579.22|1563.22|1579.47|1563.47|1579.12|1563.12|6
1640190030000|2021-12-22 16:20:30|1579.25|1563.25|1579.83|1563.83|1579.83|1563.83|1579.16|1563.16|4
1640190040000|2021-12-22 16:20:40|1579.85|1563.85|1579.83|1563.83|1579.95|1563.95|1579.83|1563.83|3
1640190050000|2021-12-22 16:20:50|1579.63|1563.63|1579.63|1563.63|1579.8|1563.8|1579.63|1563.63|4
1640190060000|2021-12-22 16:21:00|1579.6|1563.6|1579.65|1563.65|1579.65|1563.65|1579.5|1563.5|4
1640190070000|2021-12-22 16:21:10|1579.64|1563.64|1579.75|1563.75|1580.15|1564.15|1579.63|1563.63|10
1640190080000|2021-12-22 16:21:20|1579.5|1563.5|1578.96|1562.96|1579.5|1563.5|1578.89|1562.89|5
1640190090000|2021-12-22 16:21:30|1578.99|1562.99|1578.68|1562.68|1578.99|1562.99|1578.52|1562.52|4
1640190100000|2021-12-22 16:21:40|1578.5|1562.5|1577.87|1561.87|1578.5|1562.5|1577.36|1561.36|11
1640190110000|2021-12-22 16:21:50|1577.88|1561.88|1578.5|1562.5|1578.5|1562.5|1577.62|1561.62|10
1640190120000|2021-12-22 16:22:00|1578.69|1562.69|1579.7|1563.7|1579.7|1563.7|1578.69|1562.69|7
1640190130000|2021-12-22 16:22:10|1579.69|1563.69|1578.4|1562.4|1579.69|1563.69|1578.4|1562.4|7
1640190140000|2021-12-22 16:22:20|1578.5|1562.5|1578.79|1562.79|1579|1563|1578.22|1562.22|10
1640190150000|2021-12-22 16:22:30|1578.34|1562.34|1578.22|1562.22|1578.45|1562.45|1578.22|1562.22|8
1640190160000|2021-12-22 16:22:40|1578.23|1562.23|1578.88|1562.88|1578.88|1562.88|1578.11|1562.11|7
1640190170000|2021-12-22 16:22:50|1579.35|1563.35|1579.35|1563.35|1579.35|1563.35|1579.35|1563.35|1
1640190180000|2021-12-22 16:23:00|1579.25|1563.25|1578.77|1562.77|1579.35|1563.35|1578.4|1562.4|14
1640190190000|2021-12-22 16:23:10|1578.4|1562.4|1578.22|1562.22|1578.4|1562.4|1578.22|1562.22|5
1640190200000|2021-12-22 16:23:20|1578.23|1562.23|1578.22|1562.22|1578.45|1562.45|1578.22|1562.22|11
1640190210000|2021-12-22 16:23:30|1578.23|1562.23|1578.22|1562.22|1578.23|1562.23|1577.8|1561.8|11
1640190220000|2021-12-22 16:23:40|1577.72|1561.72|1577.72|1561.72|1578.12|1562.12|1577.72|1561.72|17
1640190230000|2021-12-22 16:23:50|1578.12|1562.12|1577.32|1561.32|1578.14|1562.14|1577.3|1561.3|9
1640190240000|2021-12-22 16:24:00|1577.14|1561.14|1577.27|1561.27|1578.06|1562.06|1577.14|1561.14|16
1640190250000|2021-12-22 16:24:10|1576.95|1560.95|1576.95|1560.95|1576.95|1560.95|1576.9|1560.9|4
1640190260000|2021-12-22 16:24:20|1576.89|1560.89|1577.05|1561.05|1577.05|1561.05|1576.83|1560.83|4
1640190270000|2021-12-22 16:24:30|1577.08|1561.08|1577.05|1561.05|1577.08|1561.08|1577.05|1561.05|2
1640190280000|2021-12-22 16:24:40|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1577.08|1561.08|1
1640190290000|2021-12-22 16:24:50|1577.1|1561.1|1578.03|1562.03|1578.06|1562.06|1576.68|1560.68|14
1640190300000|2021-12-22 16:25:00|1578.15|1562.15|1577.41|1561.41|1578.15|1562.15|1577.35|1561.35|8
1640190310000|2021-12-22 16:25:10|1577.42|1561.42|1577.55|1561.55|1577.55|1561.55|1577.42|1561.42|3
1640190320000|2021-12-22 16:25:20|1577.77|1561.77|1577.41|1561.41|1577.95|1561.95|1577.41|1561.41|10
1640190330000|2021-12-22 16:25:30|1577.1|1561.1|1577.75|1561.75|1578.15|1562.15|1577.1|1561.1|13
1640190340000|2021-12-22 16:25:40|1577.88|1561.88|1578.5|1562.5|1578.5|1562.5|1577.75|1561.75|3
1640190350000|2021-12-22 16:25:50|1578.53|1562.53|1578.5|1562.5|1578.8|1562.8|1578.5|1562.5|6
1640190360000|2021-12-22 16:26:00|1577.95|1561.95|1578.2|1562.2|1578.2|1562.2|1577.95|1561.95|2
1640190370000|2021-12-22 16:26:10|1577.95|1561.95|1577.9|1561.9|1577.95|1561.95|1577.9|1561.9|2
1640190380000|2021-12-22 16:26:20|1577.65|1561.65|1577.5|1561.5|1578.15|1562.15|1577.5|1561.5|3
1640190400000|2021-12-22 16:26:40|1577.44|1561.44|1577|1561|1577.5|1561.5|1577|1561|3
1640190410000|2021-12-22 16:26:50|1577.5|1561.5|1580.55|1564.55|1580.55|1564.55|1577.5|1561.5|11
1640190420000|2021-12-22 16:27:00|1580.5|1564.5|1581.5|1565.5|1581.5|1565.5|1580.5|1564.5|11
1640190430000|2021-12-22 16:27:10|1580.7|1564.7|1580.7|1564.7|1581.2|1565.2|1580.7|1564.7|3
1640190440000|2021-12-22 16:27:20|1581.12|1565.12|1581.24|1565.24|1581.24|1565.24|1580.7|1564.7|5
1640190450000|2021-12-22 16:27:30|1581.29|1565.29|1581.24|1565.24|1581.3|1565.3|1581.24|1565.24|5
1640190470000|2021-12-22 16:27:50|1581.12|1565.12|1580.62|1564.62|1581.35|1565.35|1580.62|1564.62|5
1640190480000|2021-12-22 16:28:00|1580.7|1564.7|1579.44|1563.44|1580.7|1564.7|1579.44|1563.44|6
1640190490000|2021-12-22 16:28:10|1579.4|1563.4|1578.89|1562.89|1579.5|1563.5|1578.89|1562.89|3
1640190500000|2021-12-22 16:28:20|1578.9|1562.9|1578.9|1562.9|1578.9|1562.9|1578.9|1562.9|1
1640190510000|2021-12-22 16:28:30|1578.61|1562.61|1578.39|1562.39|1578.61|1562.61|1578.39|1562.39|4
1640190520000|2021-12-22 16:28:40|1577.46|1561.46|1577.3|1561.3|1577.46|1561.46|1577.25|1561.25|5
1640190530000|2021-12-22 16:28:50|1577.24|1561.24|1578.5|1562.5|1578.5|1562.5|1577.24|1561.24|11
1640190540000|2021-12-22 16:29:00|1578.35|1562.35|1578.51|1562.51|1578.89|1562.89|1578.35|1562.35|10
1640190590000|2021-12-22 16:29:50|1578.5|1562.5|1578.35|1562.35|1578.5|1562.5|1578.35|1562.35|2
1640190600000|2021-12-22 16:30:00|1578.42|1562.42|1578.87|1562.87|1578.87|1562.87|1577.54|1561.54|14
1640190610000|2021-12-22 16:30:10|1578.89|1562.89|1579.5|1563.5|1580.07|1564.07|1578.89|1562.89|7
1640190620000|2021-12-22 16:30:20|1579.38|1563.38|1578.15|1562.15|1579.38|1563.38|1578.15|1562.15|5
1640190630000|2021-12-22 16:30:30|1577.82|1561.82|1576.95|1560.95|1578.1|1562.1|1576.94|1560.94|8
1640190640000|2021-12-22 16:30:40|1577.22|1561.22|1577.52|1561.52|1577.52|1561.52|1577.08|1561.08|7
1640190650000|2021-12-22 16:30:50|1577.35|1561.35|1578.22|1562.22|1578.22|1562.22|1577.05|1561.05|11
1640190660000|2021-12-22 16:31:00|1578|1562|1578.56|1562.56|1578.82|1562.82|1577.74|1561.74|16
1640190670000|2021-12-22 16:31:10|1578.36|1562.36|1578.18|1562.18|1578.36|1562.36|1578.17|1562.17|6
1640190680000|2021-12-22 16:31:20|1578.25|1562.25|1577.35|1561.35|1578.25|1562.25|1577.35|1561.35|6
1640190690000|2021-12-22 16:31:30|1577.26|1561.26|1577.42|1561.42|1577.5|1561.5|1577.1|1561.1|8
1640190700000|2021-12-22 16:31:40|1577.55|1561.55|1579.5|1563.5|1579.5|1563.5|1577.55|1561.55|11
1640190710000|2021-12-22 16:31:50|1579.4|1563.4|1578.45|1562.45|1579.77|1563.77|1578.45|1562.45|7
1640190720000|2021-12-22 16:32:00|1578.39|1562.39|1578.3|1562.3|1578.5|1562.5|1578.09|1562.09|12
1640190730000|2021-12-22 16:32:10|1577.8|1561.8|1577.34|1561.34|1577.8|1561.8|1577.34|1561.34|4
1640190740000|2021-12-22 16:32:20|1576.99|1560.99|1576.86|1560.86|1577.18|1561.18|1576.86|1560.86|5
1640190750000|2021-12-22 16:32:30|1577.15|1561.15|1577.36|1561.36|1577.5|1561.5|1577.15|1561.15|4
1640190760000|2021-12-22 16:32:40|1577.18|1561.18|1577|1561|1577.18|1561.18|1577|1561|4
1640190770000|2021-12-22 16:32:50|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1576.5|1560.5|1
1640190780000|2021-12-22 16:33:00|1576.54|1560.54|1575.19|1559.19|1576.54|1560.54|1575.19|1559.19|11
1640190790000|2021-12-22 16:33:10|1575.5|1559.5|1575.57|1559.57|1575.69|1559.69|1575.5|1559.5|3
1640190800000|2021-12-22 16:33:20|1575.52|1559.52|1574.65|1558.65|1575.52|1559.52|1574.65|1558.65|5
1640190810000|2021-12-22 16:33:30|1574.43|1558.43|1575.02|1559.02|1575.15|1559.15|1574.43|1558.43|10
1640190820000|2021-12-22 16:33:40|1574.65|1558.65|1575.41|1559.41|1575.9|1559.9|1574.65|1558.65|11
1640190830000|2021-12-22 16:33:50|1575.5|1559.5|1575.07|1559.07|1575.5|1559.5|1574.65|1558.65|7
1640190840000|2021-12-22 16:34:00|1574.67|1558.67|1574.5|1558.5|1575.07|1559.07|1574.39|1558.39|9
1640190850000|2021-12-22 16:34:10|1574.36|1558.36|1574.35|1558.35|1574.36|1558.36|1574.27|1558.27|3
1640190860000|2021-12-22 16:34:20|1574.27|1558.27|1573.7|1557.7|1574.27|1558.27|1573.7|1557.7|2
1640190870000|2021-12-22 16:34:30|1573.95|1557.95|1573.95|1557.95|1573.95|1557.95|1573.95|1557.95|1
1640190880000|2021-12-22 16:34:40|1573.7|1557.7|1574.43|1558.43|1574.57|1558.57|1573.7|1557.7|5
1640190890000|2021-12-22 16:34:50|1574.62|1558.62|1574.89|1558.89|1575.1|1559.1|1574.62|1558.62|6
1640190900000|2021-12-22 16:35:00|1574.9|1558.9|1575.08|1559.08|1575.25|1559.25|1574.68|1558.68|7
1640190910000|2021-12-22 16:35:10|1574.68|1558.68|1574.68|1558.68|1575.08|1559.08|1574.68|1558.68|3
1640190920000|2021-12-22 16:35:20|1575.08|1559.08|1575.3|1559.3|1575.3|1559.3|1574.68|1558.68|9
1640190930000|2021-12-22 16:35:30|1575.18|1559.18|1575.1|1559.1|1575.18|1559.18|1575.1|1559.1|2
1640190940000|2021-12-22 16:35:40|1575.18|1559.18|1575.17|1559.17|1575.2|1559.2|1575.17|1559.17|9
1640190950000|2021-12-22 16:35:50|1575.18|1559.18|1575.45|1559.45|1575.5|1559.5|1575.17|1559.17|9
1640190960000|2021-12-22 16:36:00|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1640190970000|2021-12-22 16:36:10|1575.3|1559.3|1575.17|1559.17|1575.35|1559.35|1575.17|1559.17|3
1640190980000|2021-12-22 16:36:20|1574.67|1558.67|1574.5|1558.5|1574.67|1558.67|1574.5|1558.5|2
1640190990000|2021-12-22 16:36:30|1574.4|1558.4|1573.5|1557.5|1574.5|1558.5|1573.36|1557.36|8
1640191000000|2021-12-22 16:36:40|1573|1557|1572.1|1556.1|1573|1557|1572.1|1556.1|11
1640191010000|2021-12-22 16:36:50|1572.2|1556.2|1572.3|1556.3|1572.3|1556.3|1571.65|1555.65|12
1640191020000|2021-12-22 16:37:00|1571.8|1555.8|1571.85|1555.85|1572.25|1556.25|1571.8|1555.8|4
1640191030000|2021-12-22 16:37:10|1572.25|1556.25|1573.5|1557.5|1573.65|1557.65|1571.83|1555.83|14
1640191040000|2021-12-22 16:37:20|1573.75|1557.75|1574.91|1558.91|1574.91|1558.91|1573.72|1557.72|8
1640191050000|2021-12-22 16:37:30|1574.83|1558.83|1575.5|1559.5|1575.5|1559.5|1574.83|1558.83|4
1640191060000|2021-12-22 16:37:40|1575.22|1559.22|1575.34|1559.34|1575.6|1559.6|1575.21|1559.21|8
1640191070000|2021-12-22 16:37:50|1575.12|1559.12|1575.5|1559.5|1575.5|1559.5|1575.12|1559.12|6
1640191080000|2021-12-22 16:38:00|1575.31|1559.31|1575.4|1559.4|1575.65|1559.65|1575.31|1559.31|7
1640191100000|2021-12-22 16:38:20|1575.45|1559.45|1575.12|1559.12|1575.45|1559.45|1575.12|1559.12|4
1640191110000|2021-12-22 16:38:30|1575.13|1559.13|1575.56|1559.56|1575.56|1559.56|1575.13|1559.13|6
1640191120000|2021-12-22 16:38:40|1575.5|1559.5|1575.59|1559.59|1575.59|1559.59|1575.5|1559.5|2
1640191130000|2021-12-22 16:38:50|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.45|1559.45|3
1640191140000|2021-12-22 16:39:00|1575.48|1559.48|1575.53|1559.53|1575.53|1559.53|1575.48|1559.48|3
1640191150000|2021-12-22 16:39:10|1575.5|1559.5|1576.49|1560.49|1576.5|1560.5|1575.5|1559.5|7
1640191160000|2021-12-22 16:39:20|1576.48|1560.48|1575.5|1559.5|1576.48|1560.48|1575.5|1559.5|5
1640191170000|2021-12-22 16:39:30|1575.19|1559.19|1574.69|1558.69|1575.19|1559.19|1574.69|1558.69|2
1640191180000|2021-12-22 16:39:40|1574.5|1558.5|1574.62|1558.62|1574.62|1558.62|1574.5|1558.5|2
1640191190000|2021-12-22 16:39:50|1574.5|1558.5|1573.8|1557.8|1574.5|1558.5|1573.8|1557.8|11
1640191200000|2021-12-22 16:40:00|1574.22|1558.22|1574.5|1558.5|1574.5|1558.5|1573.8|1557.8|11
1640191210000|2021-12-22 16:40:10|1574.49|1558.49|1573.99|1557.99|1574.49|1558.49|1573.99|1557.99|6
1640191220000|2021-12-22 16:40:20|1573.84|1557.84|1573.35|1557.35|1573.84|1557.84|1573.35|1557.35|5
1640191230000|2021-12-22 16:40:30|1573.32|1557.32|1573.25|1557.25|1573.35|1557.35|1573.25|1557.25|4
1640191240000|2021-12-22 16:40:40|1573.17|1557.17|1573.25|1557.25|1573.25|1557.25|1572.75|1556.75|8
1640191250000|2021-12-22 16:40:50|1573.35|1557.35|1573.35|1557.35|1573.35|1557.35|1573.35|1557.35|1
1640191260000|2021-12-22 16:41:00|1573.5|1557.5|1574.5|1558.5|1574.55|1558.55|1573.48|1557.48|8
1640191270000|2021-12-22 16:41:10|1574.48|1558.48|1575.28|1559.28|1575.4|1559.4|1574.48|1558.48|12
1640191280000|2021-12-22 16:41:20|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1575.5|1559.5|1
1640191290000|2021-12-22 16:41:30|1575.34|1559.34|1574.5|1558.5|1575.5|1559.5|1574.22|1558.22|9
1640191300000|2021-12-22 16:41:40|1574.25|1558.25|1573.5|1557.5|1574.25|1558.25|1573.5|1557.5|5
1640191310000|2021-12-22 16:41:50|1573.41|1557.41|1572.7|1556.7|1573.41|1557.41|1571.95|1555.95|11
1640191320000|2021-12-22 16:42:00|1573.15|1557.15|1573.15|1557.15|1573.15|1557.15|1573.15|1557.15|1
1640191330000|2021-12-22 16:42:10|1573.05|1557.05|1573.23|1557.23|1573.24|1557.24|1573.05|1557.05|5
1640191340000|2021-12-22 16:42:20|1573.5|1557.5|1573.46|1557.46|1573.5|1557.5|1573.42|1557.42|6
1640191350000|2021-12-22 16:42:30|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1640191360000|2021-12-22 16:42:40|1573.42|1557.42|1573.01|1557.01|1573.42|1557.42|1573.01|1557.01|3
1640191370000|2021-12-22 16:42:50|1573.05|1557.05|1572.48|1556.48|1573.15|1557.15|1571.95|1555.95|9
1640191380000|2021-12-22 16:43:00|1571.95|1555.95|1572.31|1556.31|1572.31|1556.31|1571.95|1555.95|2
1640191390000|2021-12-22 16:43:10|1571.95|1555.95|1572.48|1556.48|1572.48|1556.48|1571.86|1555.86|4
1640191400000|2021-12-22 16:43:20|1572.67|1556.67|1572.67|1556.67|1572.67|1556.67|1572.67|1556.67|1
1640191410000|2021-12-22 16:43:30|1573.1|1557.1|1574.1|1558.1|1574.16|1558.16|1573.1|1557.1|10
1640191420000|2021-12-22 16:43:40|1574|1558|1574.1|1558.1|1574.1|1558.1|1574|1558|2
1640191430000|2021-12-22 16:43:50|1573.81|1557.81|1573.25|1557.25|1574.1|1558.1|1573.25|1557.25|6
1640191440000|2021-12-22 16:44:00|1573.16|1557.16|1573.16|1557.16|1573.16|1557.16|1573.16|1557.16|1
1640191450000|2021-12-22 16:44:10|1573.25|1557.25|1573.16|1557.16|1573.25|1557.25|1573.1|1557.1|4
1640191460000|2021-12-22 16:44:20|1573.03|1557.03|1572.94|1556.94|1573.15|1557.15|1572.94|1556.94|3
1640191470000|2021-12-22 16:44:30|1573.07|1557.07|1574.2|1558.2|1574.2|1558.2|1572.76|1556.76|12
1640191480000|2021-12-22 16:44:40|1573.99|1557.99|1574.25|1558.25|1574.25|1558.25|1573.99|1557.99|3
1640191490000|2021-12-22 16:44:50|1574.2|1558.2|1573.27|1557.27|1574.2|1558.2|1573.27|1557.27|5
1640191500000|2021-12-22 16:45:00|1573.23|1557.23|1573.13|1557.13|1573.23|1557.23|1573.13|1557.13|3
1640191510000|2021-12-22 16:45:10|1572.73|1556.73|1572.13|1556.13|1572.73|1556.73|1572.13|1556.13|6
1640191520000|2021-12-22 16:45:20|1572.07|1556.07|1572.07|1556.07|1572.07|1556.07|1572.07|1556.07|1
1640191530000|2021-12-22 16:45:30|1571.94|1555.94|1571.92|1555.92|1571.94|1555.94|1571.92|1555.92|2
1640191540000|2021-12-22 16:45:40|1571.63|1555.63|1572.45|1556.45|1572.5|1556.5|1571.63|1555.63|3
1640191550000|2021-12-22 16:45:50|1572.64|1556.64|1572.71|1556.71|1572.71|1556.71|1572.64|1556.64|2
1640191560000|2021-12-22 16:46:00|1572.64|1556.64|1572.4|1556.4|1572.9|1556.9|1572.4|1556.4|4
1640191580000|2021-12-22 16:46:20|1572.19|1556.19|1569.35|1553.35|1572.19|1556.19|1569.35|1553.35|11
1640191590000|2021-12-22 16:46:30|1569.31|1553.31|1569.33|1553.33|1569.52|1553.52|1569.11|1553.11|8
1640191600000|2021-12-22 16:46:40|1569.34|1553.34|1569.7|1553.7|1569.95|1553.95|1569.34|1553.34|11
1640191610000|2021-12-22 16:46:50|1570.03|1554.03|1569.77|1553.77|1570.03|1554.03|1569.75|1553.75|3
1640191620000|2021-12-22 16:47:00|1569.75|1553.75|1569.54|1553.54|1569.75|1553.75|1569.47|1553.47|4
1640191630000|2021-12-22 16:47:10|1569.76|1553.76|1569.01|1553.01|1569.76|1553.76|1569.01|1553.01|7
1640191640000|2021-12-22 16:47:20|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1568.83|1552.83|1
1640191650000|2021-12-22 16:47:30|1568.61|1552.61|1569.5|1553.5|1570.05|1554.05|1568.61|1552.61|10
1640191660000|2021-12-22 16:47:40|1569.22|1553.22|1568.85|1552.85|1569.22|1553.22|1568.68|1552.68|7
1640191670000|2021-12-22 16:47:50|1568.86|1552.86|1568.84|1552.84|1569.11|1553.11|1568.84|1552.84|4
1640191680000|2021-12-22 16:48:00|1568.59|1552.59|1567.5|1551.5|1568.59|1552.59|1567.44|1551.44|6
1640191690000|2021-12-22 16:48:10|1568|1552|1567.5|1551.5|1568|1552|1567.5|1551.5|2
1640191710000|2021-12-22 16:48:30|1567.41|1551.41|1566.5|1550.5|1567.43|1551.43|1566.5|1550.5|5
1640191720000|2021-12-22 16:48:40|1566.25|1550.25|1565.79|1549.79|1566.25|1550.25|1565.79|1549.79|7
1640191730000|2021-12-22 16:48:50|1565.75|1549.75|1566|1550|1566|1550|1565.25|1549.25|6
1640191740000|2021-12-22 16:49:00|1565.69|1549.69|1565.75|1549.75|1566|1550|1565.61|1549.61|7
1640191750000|2021-12-22 16:49:10|1566|1550|1565.79|1549.79|1566|1550|1565.79|1549.79|2
1640191760000|2021-12-22 16:49:20|1565.5|1549.5|1565.47|1549.47|1565.72|1549.72|1565.42|1549.42|10
1640191770000|2021-12-22 16:49:30|1565.25|1549.25|1564.33|1548.33|1565.39|1549.39|1564.33|1548.33|13
1640191780000|2021-12-22 16:49:40|1564.2|1548.2|1564.2|1548.2|1564.2|1548.2|1563.91|1547.91|7
1640191790000|2021-12-22 16:49:50|1563.2|1547.2|1563.2|1547.2|1563.2|1547.2|1563.2|1547.2|1
1640191800000|2021-12-22 16:50:00|1563.59|1547.59|1564.12|1548.12|1564.2|1548.2|1563.59|1547.59|9
1640191810000|2021-12-22 16:50:10|1564.3|1548.3|1564.69|1548.69|1564.9|1548.9|1564.2|1548.2|6
1640191820000|2021-12-22 16:50:20|1565.05|1549.05|1564.83|1548.83|1565.05|1549.05|1564.43|1548.43|11
1640191830000|2021-12-22 16:50:30|1564.84|1548.84|1567.11|1551.11|1567.11|1551.11|1564.83|1548.83|13
1640191840000|2021-12-22 16:50:40|1566.8|1550.8|1566.84|1550.84|1567.2|1551.2|1566.8|1550.8|5
1640191850000|2021-12-22 16:50:50|1567.14|1551.14|1566.5|1550.5|1567.4|1551.4|1566.4|1550.4|7
1640191860000|2021-12-22 16:51:00|1566.17|1550.17|1566.1|1550.1|1566.17|1550.17|1566.1|1550.1|2
1640191870000|2021-12-22 16:51:10|1566.4|1550.4|1566.94|1550.94|1567.15|1551.15|1566.26|1550.26|10
1640191880000|2021-12-22 16:51:20|1566.79|1550.79|1566.8|1550.8|1567|1551|1566.58|1550.58|7
1640191890000|2021-12-22 16:51:30|1566.76|1550.76|1567.4|1551.4|1567.4|1551.4|1566.69|1550.69|8
1640191900000|2021-12-22 16:51:40|1567.27|1551.27|1567.43|1551.43|1567.77|1551.77|1567.27|1551.27|10
1640191910000|2021-12-22 16:51:50|1567.42|1551.42|1566.97|1550.97|1567.5|1551.5|1566.97|1550.97|5
1640191920000|2021-12-22 16:52:00|1566.93|1550.93|1566.85|1550.85|1567.4|1551.4|1566.85|1550.85|5
1640191940000|2021-12-22 16:52:20|1566.86|1550.86|1566.86|1550.86|1566.86|1550.86|1566.86|1550.86|1
1640191950000|2021-12-22 16:52:30|1566.94|1550.94|1566.7|1550.7|1566.94|1550.94|1566.36|1550.36|4
1640191960000|2021-12-22 16:52:40|1566.99|1550.99|1567.2|1551.2|1567.2|1551.2|1566.99|1550.99|3
1640191970000|2021-12-22 16:52:50|1567.1|1551.1|1567.2|1551.2|1567.2|1551.2|1567.1|1551.1|2
1640191980000|2021-12-22 16:53:00|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1567.4|1551.4|1
1640191990000|2021-12-22 16:53:10|1567.5|1551.5|1567.5|1551.5|1567.72|1551.72|1567.35|1551.35|7
1640192000000|2021-12-22 16:53:20|1566.46|1550.46|1565.41|1549.41|1566.46|1550.46|1565.41|1549.41|8
1640192010000|2021-12-22 16:53:30|1565.24|1549.24|1565.06|1549.06|1565.24|1549.24|1565.06|1549.06|4
1640192020000|2021-12-22 16:53:40|1565.07|1549.07|1565.49|1549.49|1565.49|1549.49|1564.65|1548.65|8
1640192030000|2021-12-22 16:53:50|1565.85|1549.85|1565.85|1549.85|1566.1|1550.1|1565.85|1549.85|3
1640192040000|2021-12-22 16:54:00|1566.1|1550.1|1565|1549|1566.1|1550.1|1565|1549|8
1640192050000|2021-12-22 16:54:10|1565.4|1549.4|1565.72|1549.72|1565.72|1549.72|1565.3|1549.3|5
1640192070000|2021-12-22 16:54:30|1566|1550|1565.38|1549.38|1566|1550|1565.15|1549.15|7
1640192090000|2021-12-22 16:54:50|1565.4|1549.4|1565.5|1549.5|1565.5|1549.5|1565.4|1549.4|2
1640192100000|2021-12-22 16:55:00|1565.4|1549.4|1566.62|1550.62|1566.62|1550.62|1565.4|1549.4|9
1640192110000|2021-12-22 16:55:10|1566.55|1550.55|1566.62|1550.62|1566.62|1550.62|1566.55|1550.55|2
1640192120000|2021-12-22 16:55:20|1566.6|1550.6|1565.69|1549.69|1566.6|1550.6|1565.69|1549.69|5
1640192130000|2021-12-22 16:55:30|1566.19|1550.19|1565.82|1549.82|1566.19|1550.19|1565.69|1549.69|8
1640192140000|2021-12-22 16:55:40|1565.32|1549.32|1565.19|1549.19|1565.32|1549.32|1565.19|1549.19|3
1640192150000|2021-12-22 16:55:50|1564.97|1548.97|1564.97|1548.97|1564.97|1548.97|1564.97|1548.97|1
1640192160000|2021-12-22 16:56:00|1564.69|1548.69|1564.73|1548.73|1564.89|1548.89|1564.68|1548.68|7
1640192170000|2021-12-22 16:56:10|1564.74|1548.74|1566.06|1550.06|1566.2|1550.2|1564.74|1548.74|9
1640192180000|2021-12-22 16:56:20|1566.02|1550.02|1566.06|1550.06|1566.13|1550.13|1566.02|1550.02|3
1640192190000|2021-12-22 16:56:30|1565.96|1549.96|1566.14|1550.14|1566.14|1550.14|1565.96|1549.96|2
1640192200000|2021-12-22 16:56:40|1566.15|1550.15|1565.3|1549.3|1566.15|1550.15|1565.21|1549.21|8
1640192210000|2021-12-22 16:56:50|1565.21|1549.21|1565.02|1549.02|1565.21|1549.21|1564.81|1548.81|6
1640192220000|2021-12-22 16:57:00|1564.58|1548.58|1564.58|1548.58|1564.58|1548.58|1564.58|1548.58|1
1640192230000|2021-12-22 16:57:10|1564.69|1548.69|1565.02|1549.02|1565.02|1549.02|1564.69|1548.69|2
1640192240000|2021-12-22 16:57:20|1565.03|1549.03|1564.8|1548.8|1565.03|1549.03|1564.77|1548.77|4
1640192250000|2021-12-22 16:57:30|1565.02|1549.02|1564.82|1548.82|1565.02|1549.02|1564.8|1548.8|3
1640192260000|2021-12-22 16:57:40|1564.8|1548.8|1565.02|1549.02|1565.02|1549.02|1564.8|1548.8|2
1640192270000|2021-12-22 16:57:50|1565.03|1549.03|1564.65|1548.65|1565.03|1549.03|1564.65|1548.65|3
1640192280000|2021-12-22 16:58:00|1564.77|1548.77|1565.5|1549.5|1565.75|1549.75|1564.53|1548.53|13
1640192290000|2021-12-22 16:58:10|1564.75|1548.75|1565.75|1549.75|1565.75|1549.75|1564.75|1548.75|5
1640192320000|2021-12-22 16:58:40|1565.69|1549.69|1565.16|1549.16|1565.69|1549.69|1565.16|1549.16|4
1640192330000|2021-12-22 16:58:50|1565.17|1549.17|1565.16|1549.16|1565.17|1549.17|1565.16|1549.16|2
1640192340000|2021-12-22 16:59:00|1565.3|1549.3|1565.07|1549.07|1565.3|1549.3|1565.06|1549.06|9
1640192350000|2021-12-22 16:59:10|1565.06|1549.06|1565.83|1549.83|1565.83|1549.83|1564.67|1548.67|8
1640192360000|2021-12-22 16:59:20|1565.52|1549.52|1565.9|1549.9|1565.9|1549.9|1565.52|1549.52|2
1640192370000|2021-12-22 16:59:30|1565.58|1549.58|1565.52|1549.52|1565.8|1549.8|1565.52|1549.52|6
1640192380000|2021-12-22 16:59:40|1565.77|1549.77|1565.6|1549.6|1565.8|1549.8|1565.6|1549.6|3
1640192390000|2021-12-22 16:59:50|1565.52|1549.52|1565.72|1549.72|1565.72|1549.72|1565.52|1549.52|2
1640192400000|2021-12-22 17:00:00|1565.9|1549.9|1566.66|1550.66|1566.66|1550.66|1565.9|1549.9|4
1640192410000|2021-12-22 17:00:10|1566.61|1550.61|1566.21|1550.21|1566.61|1550.61|1565.86|1549.86|6
1640192420000|2021-12-22 17:00:20|1566.1|1550.1|1566.22|1550.22|1566.5|1550.5|1566.1|1550.1|3
1640192430000|2021-12-22 17:00:30|1566|1550|1566.92|1550.92|1567.14|1551.14|1566|1550|13
1640192440000|2021-12-22 17:00:40|1566.89|1550.89|1566.81|1550.81|1567.13|1551.13|1566.63|1550.63|6
1640192450000|2021-12-22 17:00:50|1566.82|1550.82|1566.5|1550.5|1567.13|1551.13|1566.5|1550.5|8
1640192460000|2021-12-22 17:01:00|1565.85|1549.85|1566.42|1550.42|1566.42|1550.42|1565.85|1549.85|3
1640192470000|2021-12-22 17:01:10|1566|1550|1566.11|1550.11|1566.42|1550.42|1565.8|1549.8|7
1640192480000|2021-12-22 17:01:20|1566.86|1550.86|1566.82|1550.82|1567.11|1551.11|1566.75|1550.75|5
1640192490000|2021-12-22 17:01:30|1566.61|1550.61|1566.99|1550.99|1567.11|1551.11|1566.61|1550.61|7
1640192500000|2021-12-22 17:01:40|1566.89|1550.89|1567.15|1551.15|1567.15|1551.15|1566.86|1550.86|3
1640192520000|2021-12-22 17:02:00|1567.4|1551.4|1565.5|1549.5|1567.4|1551.4|1565.5|1549.5|8
1640192530000|2021-12-22 17:02:10|1565.31|1549.31|1565.79|1549.79|1566.19|1550.19|1565|1549|8
1640192540000|2021-12-22 17:02:20|1565.6|1549.6|1566.11|1550.11|1566.29|1550.29|1565.6|1549.6|4
1640192550000|2021-12-22 17:02:30|1566.56|1550.56|1567.17|1551.17|1567.17|1551.17|1566.56|1550.56|4
1640192560000|2021-12-22 17:02:40|1567|1551|1566.42|1550.42|1567.11|1551.11|1566.26|1550.26|8
1640192570000|2021-12-22 17:02:50|1566.32|1550.32|1566.32|1550.32|1566.32|1550.32|1566.32|1550.32|1
1640192580000|2021-12-22 17:03:00|1566.25|1550.25|1566.5|1550.5|1566.5|1550.5|1565.96|1549.96|5
1640192590000|2021-12-22 17:03:10|1566.56|1550.56|1566.56|1550.56|1566.56|1550.56|1566.56|1550.56|1
1640192600000|2021-12-22 17:03:20|1567.11|1551.11|1566.79|1550.79|1567.26|1551.26|1566.63|1550.63|14
1640192610000|2021-12-22 17:03:30|1566.8|1550.8|1567.7|1551.7|1567.7|1551.7|1566.8|1550.8|5
1640192620000|2021-12-22 17:03:40|1567.76|1551.76|1568.93|1552.93|1569.18|1553.18|1567.76|1551.76|10
1640192630000|2021-12-22 17:03:50|1568.75|1552.75|1568.72|1552.72|1569|1553|1568.72|1552.72|3
1640192640000|2021-12-22 17:04:00|1568.76|1552.76|1568.76|1552.76|1568.76|1552.76|1568.72|1552.72|3
1640192650000|2021-12-22 17:04:10|1569.25|1553.25|1568.16|1552.16|1569.25|1553.25|1568.15|1552.15|9
1640192660000|2021-12-22 17:04:20|1568.15|1552.15|1568.5|1552.5|1568.51|1552.51|1568.15|1552.15|4
1640192670000|2021-12-22 17:04:30|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1568.25|1552.25|1
1640192680000|2021-12-22 17:04:40|1568.5|1552.5|1568.72|1552.72|1568.78|1552.78|1568.5|1552.5|6
1640192690000|2021-12-22 17:04:50|1568.4|1552.4|1568.72|1552.72|1568.72|1552.72|1568|1552|4
1640192700000|2021-12-22 17:05:00|1568.5|1552.5|1567.63|1551.63|1568.5|1552.5|1567.5|1551.5|12
1640192710000|2021-12-22 17:05:10|1567.75|1551.75|1567.5|1551.5|1568|1552|1567.5|1551.5|5
1640192720000|2021-12-22 17:05:20|1567.38|1551.38|1567.22|1551.22|1567.5|1551.5|1567|1551|5
1640192730000|2021-12-22 17:05:30|1567|1551|1567|1551|1567|1551|1567|1551|1
1640192740000|2021-12-22 17:05:40|1566.51|1550.51|1566.51|1550.51|1566.51|1550.51|1566.5|1550.5|3
1640192750000|2021-12-22 17:05:50|1566.57|1550.57|1567.22|1551.22|1567.32|1551.32|1566.57|1550.57|10
1640192760000|2021-12-22 17:06:00|1567.23|1551.23|1566.51|1550.51|1567.23|1551.23|1566.51|1550.51|4
1640192770000|2021-12-22 17:06:10|1566.2|1550.2|1565.5|1549.5|1566.2|1550.2|1565.5|1549.5|2
1640192780000|2021-12-22 17:06:20|1564.9|1548.9|1565.5|1549.5|1565.5|1549.5|1564.9|1548.9|3
1640192790000|2021-12-22 17:06:30|1566|1550|1565.94|1549.94|1566.15|1550.15|1565.79|1549.79|5
1640192800000|2021-12-22 17:06:40|1565.65|1549.65|1566.51|1550.51|1566.51|1550.51|1565.65|1549.65|7
1640192810000|2021-12-22 17:06:50|1566.72|1550.72|1566.51|1550.51|1566.72|1550.72|1566.51|1550.51|2
1640192820000|2021-12-22 17:07:00|1565.75|1549.75|1565.75|1549.75|1565.75|1549.75|1565.75|1549.75|1
1640192840000|2021-12-22 17:07:20|1566|1550|1566|1550|1566|1550|1565.97|1549.97|3
1640192860000|2021-12-22 17:07:40|1566.35|1550.35|1566.35|1550.35|1566.35|1550.35|1566.35|1550.35|1
1640192870000|2021-12-22 17:07:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1640192880000|2021-12-22 17:08:00|1566.64|1550.64|1567.42|1551.42|1567.5|1551.5|1566.64|1550.64|7
1640192890000|2021-12-22 17:08:10|1567.29|1551.29|1567.25|1551.25|1567.29|1551.29|1567|1551|6
1640192910000|2021-12-22 17:08:30|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1567.29|1551.29|1
1640192920000|2021-12-22 17:08:40|1567.45|1551.45|1568.5|1552.5|1568.69|1552.69|1567.45|1551.45|9
1640192930000|2021-12-22 17:08:50|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1640192940000|2021-12-22 17:09:00|1567.33|1551.33|1567.44|1551.44|1567.5|1551.5|1567.33|1551.33|4
1640192950000|2021-12-22 17:09:10|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1640192960000|2021-12-22 17:09:20|1567.44|1551.44|1567.5|1551.5|1567.5|1551.5|1567.44|1551.44|2
1640192970000|2021-12-22 17:09:30|1567.34|1551.34|1566.42|1550.42|1567.41|1551.41|1566.42|1550.42|4
1640192980000|2021-12-22 17:09:40|1566.57|1550.57|1566.41|1550.41|1566.57|1550.57|1566.41|1550.41|3
1640192990000|2021-12-22 17:09:50|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1640193000000|2021-12-22 17:10:00|1566.41|1550.41|1565.5|1549.5|1566.41|1550.41|1565.5|1549.5|3
1640193010000|2021-12-22 17:10:10|1566|1550|1565.79|1549.79|1566|1550|1565.63|1549.63|3
1640193020000|2021-12-22 17:10:20|1566.22|1550.22|1566.5|1550.5|1566.5|1550.5|1566.22|1550.22|2
1640193030000|2021-12-22 17:10:30|1566.22|1550.22|1565.72|1549.72|1566.22|1550.22|1565.5|1549.5|5
1640193040000|2021-12-22 17:10:40|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1565.5|1549.5|1
1640193050000|2021-12-22 17:10:50|1565.32|1549.32|1565.02|1549.02|1565.42|1549.42|1565.02|1549.02|5
1640193060000|2021-12-22 17:11:00|1564.92|1548.92|1565.2|1549.2|1565.2|1549.2|1564.89|1548.89|5
1640193070000|2021-12-22 17:11:10|1564.91|1548.91|1564.91|1548.91|1565.41|1549.41|1564.91|1548.91|4
1640193080000|2021-12-22 17:11:20|1563.5|1547.5|1560.79|1544.79|1563.5|1547.5|1560.5|1544.5|19
1640193090000|2021-12-22 17:11:30|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1
1640193110000|2021-12-22 17:11:50|1561.25|1545.25|1560.85|1544.85|1561.35|1545.35|1560.85|1544.85|3
1640193120000|2021-12-22 17:12:00|1560.6|1544.6|1561|1545|1561.1|1545.1|1560.6|1544.6|3
1640193130000|2021-12-22 17:12:10|1560.85|1544.85|1561.29|1545.29|1561.29|1545.29|1560.85|1544.85|6
1640193140000|2021-12-22 17:12:20|1561.5|1545.5|1561.35|1545.35|1561.5|1545.5|1561.29|1545.29|5
1640193160000|2021-12-22 17:12:40|1561.15|1545.15|1561.3|1545.3|1561.3|1545.3|1561.15|1545.15|3
1640193180000|2021-12-22 17:13:00|1561.17|1545.17|1561.2|1545.2|1561.2|1545.2|1561.08|1545.08|3
1640193190000|2021-12-22 17:13:10|1561.07|1545.07|1561.07|1545.07|1561.07|1545.07|1561.07|1545.07|1
1640193200000|2021-12-22 17:13:20|1560.78|1544.78|1561.07|1545.07|1561.07|1545.07|1560.57|1544.57|3
1640193210000|2021-12-22 17:13:30|1560.57|1544.57|1560.5|1544.5|1560.57|1544.57|1560.25|1544.25|9
1640193220000|2021-12-22 17:13:40|1560.38|1544.38|1560.5|1544.5|1560.5|1544.5|1560.3|1544.3|3
1640193240000|2021-12-22 17:14:00|1560.12|1544.12|1560.69|1544.69|1560.73|1544.73|1560.12|1544.12|5
1640193250000|2021-12-22 17:14:10|1560.73|1544.73|1560.73|1544.73|1560.73|1544.73|1560.73|1544.73|1
1640193260000|2021-12-22 17:14:20|1561.03|1545.03|1561.26|1545.26|1561.26|1545.26|1560.65|1544.65|6
1640193270000|2021-12-22 17:14:30|1561.27|1545.27|1561.26|1545.26|1561.27|1545.27|1560.95|1544.95|3
1640193300000|2021-12-22 17:15:00|1561.1|1545.1|1561.1|1545.1|1561.1|1545.1|1561.1|1545.1|1
1640193310000|2021-12-22 17:15:10|1561.26|1545.26|1560.5|1544.5|1561.26|1545.26|1560.5|1544.5|5
1640193320000|2021-12-22 17:15:20|1560.45|1544.45|1560.45|1544.45|1560.45|1544.45|1560.4|1544.4|5
1640193330000|2021-12-22 17:15:30|1560.4|1544.4|1560.2|1544.2|1560.45|1544.45|1560.11|1544.11|5
1640193340000|2021-12-22 17:15:40|1560.15|1544.15|1559.65|1543.65|1560.15|1544.15|1559.65|1543.65|2
1640193350000|2021-12-22 17:15:50|1559.5|1543.5|1560.47|1544.47|1560.47|1544.47|1559.5|1543.5|8
1640193360000|2021-12-22 17:16:00|1561.25|1545.25|1561.31|1545.31|1561.45|1545.45|1561|1545|6
1640193370000|2021-12-22 17:16:10|1561.5|1545.5|1562.5|1546.5|1562.5|1546.5|1561.5|1545.5|8
1640193380000|2021-12-22 17:16:20|1561.55|1545.55|1561.3|1545.3|1561.55|1545.55|1561.3|1545.3|3
1640193390000|2021-12-22 17:16:30|1561.23|1545.23|1561.2|1545.2|1561.55|1545.55|1561.2|1545.2|6
1640193400000|2021-12-22 17:16:40|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1640193420000|2021-12-22 17:17:00|1561.42|1545.42|1561.4|1545.4|1561.42|1545.42|1561.4|1545.4|2
1640193430000|2021-12-22 17:17:10|1561.33|1545.33|1561.28|1545.28|1561.4|1545.4|1560.9|1544.9|4
1640193440000|2021-12-22 17:17:20|1561.27|1545.27|1561.27|1545.27|1561.27|1545.27|1561.27|1545.27|1
1640193450000|2021-12-22 17:17:30|1561.4|1545.4|1561.5|1545.5|1561.5|1545.5|1561.3|1545.3|4
1640193460000|2021-12-22 17:17:40|1561.6|1545.6|1561.6|1545.6|1561.6|1545.6|1561.6|1545.6|1
1640193470000|2021-12-22 17:17:50|1561.5|1545.5|1561.3|1545.3|1561.5|1545.5|1561.3|1545.3|4
1640193480000|2021-12-22 17:18:00|1560.9|1544.9|1560.9|1544.9|1560.9|1544.9|1560.9|1544.9|1
1640193490000|2021-12-22 17:18:10|1561.15|1545.15|1561.66|1545.66|1561.66|1545.66|1561.1|1545.1|10
1640193500000|2021-12-22 17:18:20|1561.65|1545.65|1561.65|1545.65|1561.65|1545.65|1561.65|1545.65|1
1640193510000|2021-12-22 17:18:30|1561.66|1545.66|1561.66|1545.66|1561.66|1545.66|1561.66|1545.66|1
1640193520000|2021-12-22 17:18:40|1561.75|1545.75|1562.04|1546.04|1562.16|1546.16|1561.66|1545.66|5
1640193530000|2021-12-22 17:18:50|1561.66|1545.66|1562.26|1546.26|1562.26|1546.26|1561.6|1545.6|11
1640193540000|2021-12-22 17:19:00|1562.45|1546.45|1562.5|1546.5|1562.5|1546.5|1562.45|1546.45|2
1640193550000|2021-12-22 17:19:10|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1
1640193560000|2021-12-22 17:19:20|1561.75|1545.75|1561.5|1545.5|1561.75|1545.75|1561.5|1545.5|2
1640193570000|2021-12-22 17:19:30|1561.41|1545.41|1560.94|1544.94|1561.41|1545.41|1560.94|1544.94|5
1640193580000|2021-12-22 17:19:40|1561.23|1545.23|1560.94|1544.94|1561.23|1545.23|1560.94|1544.94|2
1640193590000|2021-12-22 17:19:50|1560.5|1544.5|1559.44|1543.44|1560.5|1544.5|1559.43|1543.43|6
1640193600000|2021-12-22 17:20:00|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1559.3|1543.3|1
1640193620000|2021-12-22 17:20:20|1559.5|1543.5|1559.75|1543.75|1560.03|1544.03|1559.5|1543.5|5
1640193630000|2021-12-22 17:20:30|1560|1544|1560.5|1544.5|1560.5|1544.5|1560|1544|6
1640193640000|2021-12-22 17:20:40|1560.56|1544.56|1560.72|1544.72|1560.72|1544.72|1560.5|1544.5|5
1640193660000|2021-12-22 17:21:00|1560.88|1544.88|1561.42|1545.42|1561.42|1545.42|1560.75|1544.75|6
1640193670000|2021-12-22 17:21:10|1561.47|1545.47|1561.26|1545.26|1561.47|1545.47|1561.26|1545.26|3
1640193680000|2021-12-22 17:21:20|1561.25|1545.25|1561.26|1545.26|1561.35|1545.35|1561.25|1545.25|3
1640193700000|2021-12-22 17:21:40|1561.27|1545.27|1561.5|1545.5|1561.5|1545.5|1561.26|1545.26|4
1640193710000|2021-12-22 17:21:50|1561.35|1545.35|1560.7|1544.7|1561.35|1545.35|1560.7|1544.7|3
1640193720000|2021-12-22 17:22:00|1560.76|1544.76|1561.01|1545.01|1561.01|1545.01|1560.76|1544.76|2
1640193730000|2021-12-22 17:22:10|1561.05|1545.05|1561.63|1545.63|1561.66|1545.66|1560.76|1544.76|10
1640193740000|2021-12-22 17:22:20|1561.75|1545.75|1561.71|1545.71|1561.75|1545.75|1561.71|1545.71|2
1640193750000|2021-12-22 17:22:30|1561.63|1545.63|1561.65|1545.65|1561.65|1545.65|1561.63|1545.63|2
1640193770000|2021-12-22 17:22:50|1561.49|1545.49|1561.47|1545.47|1561.49|1545.49|1561.47|1545.47|2
1640193780000|2021-12-22 17:23:00|1561.85|1545.85|1561.85|1545.85|1561.85|1545.85|1561.85|1545.85|1
1640193810000|2021-12-22 17:23:30|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1561.9|1545.9|1
1640193830000|2021-12-22 17:23:50|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1561.75|1545.75|1
1640193840000|2021-12-22 17:24:00|1561.8|1545.8|1561.74|1545.74|1561.8|1545.8|1561.74|1545.74|2
1640193850000|2021-12-22 17:24:10|1561.75|1545.75|1561.5|1545.5|1561.75|1545.75|1561.5|1545.5|2
1640193860000|2021-12-22 17:24:20|1561.27|1545.27|1560.5|1544.5|1561.4|1545.4|1560.5|1544.5|9
1640193870000|2021-12-22 17:24:30|1560.22|1544.22|1560.22|1544.22|1560.22|1544.22|1560|1544|3
1640193880000|2021-12-22 17:24:40|1560|1544|1559.79|1543.79|1560|1544|1559.5|1543.5|8
1640193890000|2021-12-22 17:24:50|1559.5|1543.5|1560|1544|1560|1544|1559.5|1543.5|4
1640193900000|2021-12-22 17:25:00|1559.5|1543.5|1559.35|1543.35|1559.5|1543.5|1559.34|1543.34|4
1640193910000|2021-12-22 17:25:10|1559.34|1543.34|1559.22|1543.22|1559.95|1543.95|1559.22|1543.22|15
1640193920000|2021-12-22 17:25:20|1559.23|1543.23|1559.22|1543.22|1560|1544|1559.22|1543.22|11
1640193930000|2021-12-22 17:25:30|1559.35|1543.35|1558.72|1542.72|1559.35|1543.35|1558.72|1542.72|8
1640193940000|2021-12-22 17:25:40|1558.65|1542.65|1558.65|1542.65|1558.65|1542.65|1558.65|1542.65|1
1640193950000|2021-12-22 17:25:50|1558.5|1542.5|1556.89|1540.89|1558.5|1542.5|1556.89|1540.89|7
1640193960000|2021-12-22 17:26:00|1556.99|1540.99|1557.18|1541.18|1557.18|1541.18|1556.68|1540.68|3
1640193970000|2021-12-22 17:26:10|1557.2|1541.2|1557.08|1541.08|1557.2|1541.2|1557.08|1541.08|3
1640193980000|2021-12-22 17:26:20|1557.22|1541.22|1557.08|1541.08|1557.22|1541.22|1557.08|1541.08|2
1640193990000|2021-12-22 17:26:30|1556.89|1540.89|1557.09|1541.09|1557.19|1541.19|1556.89|1540.89|6
1640194000000|2021-12-22 17:26:40|1556.68|1540.68|1557.3|1541.3|1557.3|1541.3|1556.68|1540.68|4
1640194010000|2021-12-22 17:26:50|1557.4|1541.4|1557.3|1541.3|1557.4|1541.4|1557.3|1541.3|2
1640194020000|2021-12-22 17:27:00|1557.18|1541.18|1556.73|1540.73|1557.18|1541.18|1556.73|1540.73|2
1640194030000|2021-12-22 17:27:10|1557.18|1541.18|1556.4|1540.4|1557.18|1541.18|1556.28|1540.28|7
1640194040000|2021-12-22 17:27:20|1556|1540|1554.4|1538.4|1556.4|1540.4|1554.4|1538.4|13
1640194050000|2021-12-22 17:27:30|1554.26|1538.26|1554.5|1538.5|1555|1539|1554.26|1538.26|9
1640194060000|2021-12-22 17:27:40|1554.9|1538.9|1554.9|1538.9|1554.9|1538.9|1554.9|1538.9|1
1640194070000|2021-12-22 17:27:50|1555.15|1539.15|1554.95|1538.95|1555.15|1539.15|1554.79|1538.79|5
1640194080000|2021-12-22 17:28:00|1555.05|1539.05|1555|1539|1555.4|1539.4|1555|1539|4
1640194090000|2021-12-22 17:28:10|1554.96|1538.96|1556.15|1540.15|1556.15|1540.15|1554.64|1538.64|12
1640194100000|2021-12-22 17:28:20|1556|1540|1555.34|1539.34|1556|1540|1554.87|1538.87|11
1640194110000|2021-12-22 17:28:30|1555.53|1539.53|1555.9|1539.9|1556|1540|1555.5|1539.5|8
1640194120000|2021-12-22 17:28:40|1556|1540|1555.9|1539.9|1556|1540|1555.9|1539.9|4
1640194130000|2021-12-22 17:28:50|1555.5|1539.5|1555.9|1539.9|1555.9|1539.9|1555.5|1539.5|8
1640194140000|2021-12-22 17:29:00|1555.5|1539.5|1555.9|1539.9|1556|1540|1555.5|1539.5|19
1640194150000|2021-12-22 17:29:10|1556.03|1540.03|1556.03|1540.03|1556.03|1540.03|1555.63|1539.63|3
1640194160000|2021-12-22 17:29:20|1555.63|1539.63|1555.9|1539.9|1556.1|1540.1|1555.32|1539.32|10
1640194170000|2021-12-22 17:29:30|1556|1540|1555.92|1539.92|1556|1540|1555.79|1539.79|6
1640194180000|2021-12-22 17:29:40|1555.79|1539.79|1555.36|1539.36|1555.88|1539.88|1555.36|1539.36|7
1640194190000|2021-12-22 17:29:50|1555.5|1539.5|1555.32|1539.32|1555.5|1539.5|1555.32|1539.32|2
1640194200000|2021-12-22 17:30:00|1555.14|1539.14|1555.72|1539.72|1555.83|1539.83|1555.14|1539.14|4
1640194210000|2021-12-22 17:30:10|1555.5|1539.5|1555.26|1539.26|1555.72|1539.72|1555.13|1539.13|8
1640194220000|2021-12-22 17:30:20|1555.14|1539.14|1555.09|1539.09|1555.14|1539.14|1555.09|1539.09|3
1640194230000|2021-12-22 17:30:30|1554.8|1538.8|1554.5|1538.5|1555.05|1539.05|1554.5|1538.5|4
1640194240000|2021-12-22 17:30:40|1554.45|1538.45|1553.6|1537.6|1554.45|1538.45|1553.6|1537.6|6
1640194250000|2021-12-22 17:30:50|1553.87|1537.87|1554.37|1538.37|1554.37|1538.37|1553.87|1537.87|6
1640194260000|2021-12-22 17:31:00|1554.25|1538.25|1554.04|1538.04|1554.25|1538.25|1554.04|1538.04|3
1640194270000|2021-12-22 17:31:10|1553.75|1537.75|1554.35|1538.35|1554.37|1538.37|1553.74|1537.74|8
1640194280000|2021-12-22 17:31:20|1554.86|1538.86|1555.5|1539.5|1555.5|1539.5|1554.45|1538.45|17
1640194290000|2021-12-22 17:31:30|1556|1540|1556.72|1540.72|1556.77|1540.77|1555.94|1539.94|8
1640194300000|2021-12-22 17:31:40|1556.5|1540.5|1556|1540|1556.5|1540.5|1555.65|1539.65|8
1640194320000|2021-12-22 17:32:00|1556.1|1540.1|1556.48|1540.48|1556.48|1540.48|1556|1540|5
1640194330000|2021-12-22 17:32:10|1556.5|1540.5|1556.75|1540.75|1557|1541|1556.5|1540.5|8
1640194340000|2021-12-22 17:32:20|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1557.35|1541.35|1
1640194350000|2021-12-22 17:32:30|1557.12|1541.12|1556.48|1540.48|1557.12|1541.12|1556.48|1540.48|4
1640194360000|2021-12-22 17:32:40|1556.49|1540.49|1556.05|1540.05|1556.49|1540.49|1556.05|1540.05|5
1640194370000|2021-12-22 17:32:50|1555.94|1539.94|1555.94|1539.94|1555.94|1539.94|1555.94|1539.94|1
1640194380000|2021-12-22 17:33:00|1555.72|1539.72|1555.72|1539.72|1555.72|1539.72|1555.72|1539.72|1
1640194400000|2021-12-22 17:33:20|1555.89|1539.89|1555.89|1539.89|1555.89|1539.89|1555.6|1539.6|3
1640194410000|2021-12-22 17:33:30|1555.82|1539.82|1555.89|1539.89|1556.1|1540.1|1555.6|1539.6|8
1640194420000|2021-12-22 17:33:40|1555.94|1539.94|1555.94|1539.94|1555.94|1539.94|1555.94|1539.94|1
1640194430000|2021-12-22 17:33:50|1556.15|1540.15|1556.35|1540.35|1556.35|1540.35|1555.85|1539.85|5
1640194450000|2021-12-22 17:34:10|1556.48|1540.48|1556.1|1540.1|1556.48|1540.48|1555.7|1539.7|5
1640194460000|2021-12-22 17:34:20|1555.7|1539.7|1556.1|1540.1|1556.1|1540.1|1555.7|1539.7|2
1640194470000|2021-12-22 17:34:30|1555.7|1539.7|1555.99|1539.99|1556.2|1540.2|1555.7|1539.7|10
1640194480000|2021-12-22 17:34:40|1555.7|1539.7|1556.02|1540.02|1556.02|1540.02|1555.7|1539.7|3
1640194490000|2021-12-22 17:34:50|1556.17|1540.17|1556.17|1540.17|1556.17|1540.17|1556.17|1540.17|1
1640194500000|2021-12-22 17:35:00|1555.97|1539.97|1555.97|1539.97|1555.97|1539.97|1555.97|1539.97|1
1640194510000|2021-12-22 17:35:10|1556.15|1540.15|1556.48|1540.48|1557|1541|1556.15|1540.15|8
1640194520000|2021-12-22 17:35:20|1556.3|1540.3|1556.3|1540.3|1556.3|1540.3|1556.3|1540.3|1
1640194530000|2021-12-22 17:35:30|1556.35|1540.35|1555.5|1539.5|1556.35|1540.35|1555.5|1539.5|2
1640194540000|2021-12-22 17:35:40|1555.25|1539.25|1555.29|1539.29|1555.5|1539.5|1555|1539|5
1640194550000|2021-12-22 17:35:50|1555.45|1539.45|1555.5|1539.5|1555.5|1539.5|1555.45|1539.45|2
1640194560000|2021-12-22 17:36:00|1555|1539|1555.18|1539.18|1555.5|1539.5|1555|1539|5
1640194570000|2021-12-22 17:36:10|1555.29|1539.29|1555.29|1539.29|1555.29|1539.29|1555.29|1539.29|1
1640194580000|2021-12-22 17:36:20|1555.31|1539.31|1555.86|1539.86|1556.08|1540.08|1555.31|1539.31|9
1640194590000|2021-12-22 17:36:30|1556.2|1540.2|1556.2|1540.2|1556.2|1540.2|1556.2|1540.2|1
1640194610000|2021-12-22 17:36:50|1556.22|1540.22|1556.5|1540.5|1556.5|1540.5|1555.88|1539.88|3
1640194620000|2021-12-22 17:37:00|1556.65|1540.65|1556.75|1540.75|1556.75|1540.75|1556.65|1540.65|2
1640194630000|2021-12-22 17:37:10|1556.8|1540.8|1556.6|1540.6|1556.8|1540.8|1556.6|1540.6|2
1640194640000|2021-12-22 17:37:20|1556.5|1540.5|1555.27|1539.27|1556.5|1540.5|1555.27|1539.27|7
1640194650000|2021-12-22 17:37:30|1555.22|1539.22|1554.5|1538.5|1555.22|1539.22|1554.41|1538.41|8
1640194660000|2021-12-22 17:37:40|1554.75|1538.75|1554.79|1538.79|1555.1|1539.1|1554.5|1538.5|9
1640194670000|2021-12-22 17:37:50|1554.5|1538.5|1554.38|1538.38|1554.79|1538.79|1554.38|1538.38|4
1640194680000|2021-12-22 17:38:00|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1554.35|1538.35|1
1640194690000|2021-12-22 17:38:10|1554.36|1538.36|1555.37|1539.37|1555.64|1539.64|1554.36|1538.36|10
1640194700000|2021-12-22 17:38:20|1555.38|1539.38|1555.07|1539.07|1555.38|1539.38|1554.7|1538.7|4
1640194710000|2021-12-22 17:38:30|1555.15|1539.15|1555.15|1539.15|1555.24|1539.24|1555.15|1539.15|3
1640194720000|2021-12-22 17:38:40|1555.11|1539.11|1554.55|1538.55|1555.11|1539.11|1554.55|1538.55|7
1640194740000|2021-12-22 17:39:00|1554.8|1538.8|1554.81|1538.81|1555.06|1539.06|1554.56|1538.56|7
1640194750000|2021-12-22 17:39:10|1554.56|1538.56|1554.32|1538.32|1554.81|1538.81|1554.32|1538.32|7
1640194760000|2021-12-22 17:39:20|1554.29|1538.29|1553.65|1537.65|1554.29|1538.29|1553.65|1537.65|3
1640194770000|2021-12-22 17:39:30|1553.5|1537.5|1553.5|1537.5|1553.5|1537.5|1553|1537|3
1640194780000|2021-12-22 17:39:40|1553.45|1537.45|1553.5|1537.5|1553.5|1537.5|1553.4|1537.4|3
1640194790000|2021-12-22 17:39:50|1553.72|1537.72|1553.72|1537.72|1553.72|1537.72|1553.6|1537.6|3
1640194800000|2021-12-22 17:40:00|1554.22|1538.22|1554.5|1538.5|1554.54|1538.54|1554.22|1538.22|5
1640194810000|2021-12-22 17:40:10|1554.43|1538.43|1553.5|1537.5|1554.43|1538.43|1553.5|1537.5|6
1640194820000|2021-12-22 17:40:20|1553.72|1537.72|1554.12|1538.12|1554.31|1538.31|1553.72|1537.72|13
1640194830000|2021-12-22 17:40:30|1554.22|1538.22|1553.72|1537.72|1554.22|1538.22|1553.72|1537.72|2
1640194840000|2021-12-22 17:40:40|1553.55|1537.55|1553.42|1537.42|1553.55|1537.55|1553.31|1537.31|5
1640194850000|2021-12-22 17:40:50|1553|1537|1552.8|1536.8|1553.2|1537.2|1552.8|1536.8|6
1640194860000|2021-12-22 17:41:00|1553.09|1537.09|1553|1537|1553.29|1537.29|1553|1537|5
1640194870000|2021-12-22 17:41:10|1552.55|1536.55|1552|1536|1552.6|1536.6|1552|1536|5
1640194880000|2021-12-22 17:41:20|1551.7|1535.7|1552.2|1536.2|1552.2|1536.2|1551.7|1535.7|2
1640194890000|2021-12-22 17:41:30|1552.18|1536.18|1552.96|1536.96|1553.5|1537.5|1551.68|1535.68|11
1640194900000|2021-12-22 17:41:40|1552.56|1536.56|1552.57|1536.57|1552.57|1536.57|1552.56|1536.56|4
1640194910000|2021-12-22 17:41:50|1552.67|1536.67|1553.07|1537.07|1553.07|1537.07|1552.67|1536.67|2
1640194920000|2021-12-22 17:42:00|1553.22|1537.22|1553.22|1537.22|1553.22|1537.22|1553.22|1537.22|1
1640194930000|2021-12-22 17:42:10|1553|1537|1553|1537|1553|1537|1553|1537|1
1640194950000|2021-12-22 17:42:30|1552.94|1536.94|1553|1537|1553|1537|1552.6|1536.6|3
1640194960000|2021-12-22 17:42:40|1552.96|1536.96|1552.17|1536.17|1552.96|1536.96|1552.17|1536.17|5
1640194970000|2021-12-22 17:42:50|1551.67|1535.67|1551.32|1535.32|1551.67|1535.67|1550.14|1534.14|16
1640194980000|2021-12-22 17:43:00|1551.15|1535.15|1550.85|1534.85|1551.15|1535.15|1550.85|1534.85|2
1640194990000|2021-12-22 17:43:10|1550.75|1534.75|1550.55|1534.55|1550.75|1534.75|1550.55|1534.55|3
1640195000000|2021-12-22 17:43:20|1550.7|1534.7|1550.96|1534.96|1550.96|1534.96|1550.7|1534.7|2
1640195010000|2021-12-22 17:43:30|1550.55|1534.55|1550.19|1534.19|1550.55|1534.55|1550.19|1534.19|3
1640195020000|2021-12-22 17:43:40|1550.5|1534.5|1551.01|1535.01|1551.01|1535.01|1550.47|1534.47|4
1640195030000|2021-12-22 17:43:50|1551.2|1535.2|1551|1535|1551.2|1535.2|1551|1535|2
1640195040000|2021-12-22 17:44:00|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1640195050000|2021-12-22 17:44:10|1550.34|1534.34|1549.05|1533.05|1550.34|1534.34|1548.74|1532.74|8
1640195060000|2021-12-22 17:44:20|1548.74|1532.74|1548.5|1532.5|1548.74|1532.74|1548.39|1532.39|4
1640195070000|2021-12-22 17:44:30|1548.4|1532.4|1547.65|1531.65|1548.4|1532.4|1547.65|1531.65|5
1640195080000|2021-12-22 17:44:40|1548|1532|1547.95|1531.95|1548.25|1532.25|1547.86|1531.86|6
1640195090000|2021-12-22 17:44:50|1548.08|1532.08|1548|1532|1548.08|1532.08|1548|1532|4
1640195100000|2021-12-22 17:45:00|1547.5|1531.5|1549.29|1533.29|1549.29|1533.29|1547.5|1531.5|6
1640195110000|2021-12-22 17:45:10|1549.15|1533.15|1550.5|1534.5|1550.5|1534.5|1549.15|1533.15|7
1640195120000|2021-12-22 17:45:20|1549.7|1533.7|1549.7|1533.7|1549.7|1533.7|1549.7|1533.7|1
1640195130000|2021-12-22 17:45:30|1549.6|1533.6|1550|1534|1550|1534|1549.6|1533.6|2
1640195140000|2021-12-22 17:45:40|1549.89|1533.89|1549|1533|1550|1534|1549|1533|7
1640195150000|2021-12-22 17:45:50|1548.94|1532.94|1548.6|1532.6|1548.94|1532.94|1548.6|1532.6|2
1640195160000|2021-12-22 17:46:00|1548.5|1532.5|1549.04|1533.04|1549.04|1533.04|1548.5|1532.5|4
1640195170000|2021-12-22 17:46:10|1549.06|1533.06|1550.45|1534.45|1550.45|1534.45|1548.73|1532.73|9
1640195200000|2021-12-22 17:46:40|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1640195210000|2021-12-22 17:46:50|1550.29|1534.29|1549.51|1533.51|1550.5|1534.5|1549.51|1533.51|13
1640195220000|2021-12-22 17:47:00|1549.83|1533.83|1549.5|1533.5|1549.83|1533.83|1549.5|1533.5|3
1640195240000|2021-12-22 17:47:20|1549.9|1533.9|1551.27|1535.27|1551.27|1535.27|1549.5|1533.5|8
1640195250000|2021-12-22 17:47:30|1551.21|1535.21|1550.15|1534.15|1551.21|1535.21|1550.15|1534.15|8
1640195260000|2021-12-22 17:47:40|1550.16|1534.16|1550.2|1534.2|1550.42|1534.42|1550.15|1534.15|7
1640195270000|2021-12-22 17:47:50|1549.7|1533.7|1549.18|1533.18|1549.7|1533.7|1549.18|1533.18|7
1640195280000|2021-12-22 17:48:00|1549.19|1533.19|1550.17|1534.17|1550.34|1534.34|1549.19|1533.19|10
1640195290000|2021-12-22 17:48:10|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1550.5|1534.5|1
1640195300000|2021-12-22 17:48:20|1550.72|1534.72|1551.3|1535.3|1551.41|1535.41|1550.72|1534.72|6
1640195310000|2021-12-22 17:48:30|1551.5|1535.5|1551.71|1535.71|1551.99|1535.99|1551.44|1535.44|7
1640195320000|2021-12-22 17:48:40|1552.21|1536.21|1552.5|1536.5|1552.5|1536.5|1552.21|1536.21|2
1640195380000|2021-12-22 17:49:40|1552.39|1536.39|1552.35|1536.35|1552.62|1536.62|1552.35|1536.35|4
1640195390000|2021-12-22 17:49:50|1552.5|1536.5|1552|1536|1552.5|1536.5|1552|1536|5
1640195400000|2021-12-22 17:50:00|1552.25|1536.25|1552.6|1536.6|1552.6|1536.6|1552.25|1536.25|3
1640195410000|2021-12-22 17:50:10|1552.62|1536.62|1552.8|1536.8|1553.03|1537.03|1552.62|1536.62|7
1640195420000|2021-12-22 17:50:20|1552.63|1536.63|1552.63|1536.63|1552.63|1536.63|1552.63|1536.63|1
1640195430000|2021-12-22 17:50:30|1552.48|1536.48|1552.12|1536.12|1552.63|1536.63|1552.12|1536.12|5
1640195440000|2021-12-22 17:50:40|1552.2|1536.2|1552.6|1536.6|1552.6|1536.6|1552.12|1536.12|5
1640195450000|2021-12-22 17:50:50|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1552.55|1536.55|1
1640195460000|2021-12-22 17:51:00|1553.05|1537.05|1553.25|1537.25|1553.25|1537.25|1552.8|1536.8|9
1640195470000|2021-12-22 17:51:10|1553.45|1537.45|1554.5|1538.5|1554.5|1538.5|1553.45|1537.45|10
1640195480000|2021-12-22 17:51:20|1554.48|1538.48|1554.5|1538.5|1554.5|1538.5|1554.48|1538.48|2
1640195490000|2021-12-22 17:51:30|1554.41|1538.41|1554.5|1538.5|1554.5|1538.5|1554.41|1538.41|2
1640195500000|2021-12-22 17:51:40|1554.05|1538.05|1553.18|1537.18|1554.05|1538.05|1553.18|1537.18|12
1640195510000|2021-12-22 17:51:50|1553.5|1537.5|1553.79|1537.79|1554.11|1538.11|1553.5|1537.5|5
1640195520000|2021-12-22 17:52:00|1554.25|1538.25|1554.25|1538.25|1554.25|1538.25|1554.25|1538.25|1
1640195530000|2021-12-22 17:52:10|1554.33|1538.33|1554.33|1538.33|1554.33|1538.33|1554.33|1538.33|1
1640195540000|2021-12-22 17:52:20|1554.3|1538.3|1554.3|1538.3|1554.3|1538.3|1554.3|1538.3|1
1640195550000|2021-12-22 17:52:30|1553.5|1537.5|1553|1537|1553.5|1537.5|1553|1537|2
1640195570000|2021-12-22 17:52:50|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1640195580000|2021-12-22 17:53:00|1552.17|1536.17|1552.42|1536.42|1552.5|1536.5|1552.17|1536.17|4
1640195590000|2021-12-22 17:53:10|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.32|1536.32|3
1640195600000|2021-12-22 17:53:20|1552.79|1536.79|1553.14|1537.14|1553.5|1537.5|1552.79|1536.79|7
1640195610000|2021-12-22 17:53:30|1553.25|1537.25|1554.33|1538.33|1554.33|1538.33|1552.65|1536.65|12
1640195620000|2021-12-22 17:53:40|1554.51|1538.51|1554.76|1538.76|1555.01|1539.01|1554.51|1538.51|3
1640195630000|2021-12-22 17:53:50|1555.25|1539.25|1555.21|1539.21|1555.25|1539.25|1555.21|1539.21|2
1640195640000|2021-12-22 17:54:00|1555.3|1539.3|1555.21|1539.21|1555.3|1539.3|1555.21|1539.21|2
1640195650000|2021-12-22 17:54:10|1555.39|1539.39|1555.39|1539.39|1555.39|1539.39|1555.39|1539.39|1
1640195670000|2021-12-22 17:54:30|1555.45|1539.45|1555.12|1539.12|1555.45|1539.45|1555.12|1539.12|2
1640195680000|2021-12-22 17:54:40|1554.94|1538.94|1554.65|1538.65|1555.15|1539.15|1554.65|1538.65|4
1640195690000|2021-12-22 17:54:50|1554.51|1538.51|1554.51|1538.51|1554.51|1538.51|1554.51|1538.51|1
1640195730000|2021-12-22 17:55:30|1554.76|1538.76|1554.91|1538.91|1555.13|1539.13|1554.76|1538.76|4
1640195740000|2021-12-22 17:55:40|1555.15|1539.15|1554.84|1538.84|1555.15|1539.15|1554.63|1538.63|8
1640195750000|2021-12-22 17:55:50|1554.91|1538.91|1555.15|1539.15|1555.15|1539.15|1554.91|1538.91|3
1640195760000|2021-12-22 17:56:00|1555.04|1539.04|1555.04|1539.04|1555.04|1539.04|1555.04|1539.04|1
1640195770000|2021-12-22 17:56:10|1555.05|1539.05|1554.85|1538.85|1555.05|1539.05|1554.64|1538.64|3
1640195780000|2021-12-22 17:56:20|1554.64|1538.64|1553.94|1537.94|1554.64|1538.64|1553.65|1537.65|7
1640195790000|2021-12-22 17:56:30|1554.15|1538.15|1554.51|1538.51|1554.51|1538.51|1554.15|1538.15|2
1640195800000|2021-12-22 17:56:40|1554.46|1538.46|1555.47|1539.47|1555.47|1539.47|1554.46|1538.46|8
1640195810000|2021-12-22 17:56:50|1555.72|1539.72|1555.86|1539.86|1555.86|1539.86|1555.72|1539.72|3
1640195820000|2021-12-22 17:57:00|1555.9|1539.9|1556.4|1540.4|1556.4|1540.4|1555.9|1539.9|3
1640195840000|2021-12-22 17:57:20|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1556.5|1540.5|1
1640195860000|2021-12-22 17:57:40|1556.21|1540.21|1556.11|1540.11|1556.21|1540.21|1556.11|1540.11|2
1640195870000|2021-12-22 17:57:50|1556.21|1540.21|1556.11|1540.11|1556.21|1540.21|1556.11|1540.11|2
1640195880000|2021-12-22 17:58:00|1555.9|1539.9|1555.9|1539.9|1556.11|1540.11|1555.9|1539.9|3
1640195890000|2021-12-22 17:58:10|1555.61|1539.61|1556.11|1540.11|1556.11|1540.11|1555.61|1539.61|7
1640195900000|2021-12-22 17:58:20|1555.86|1539.86|1556.11|1540.11|1556.11|1540.11|1555.86|1539.86|8
1640195910000|2021-12-22 17:58:30|1556.12|1540.12|1556.12|1540.12|1556.12|1540.12|1556.12|1540.12|1
1640195920000|2021-12-22 17:58:40|1556.25|1540.25|1556.13|1540.13|1556.35|1540.35|1556.12|1540.12|4
1640195930000|2021-12-22 17:58:50|1556.45|1540.45|1556.17|1540.17|1556.45|1540.45|1556.17|1540.17|3
1640195940000|2021-12-22 17:59:00|1556.2|1540.2|1556.17|1540.17|1556.2|1540.2|1556.17|1540.17|5
1640195950000|2021-12-22 17:59:10|1556.18|1540.18|1556.35|1540.35|1556.35|1540.35|1556.18|1540.18|2
1640195960000|2021-12-22 17:59:20|1556.17|1540.17|1556.18|1540.18|1556.4|1540.4|1556.17|1540.17|5
1640195970000|2021-12-22 17:59:30|1556.17|1540.17|1556.18|1540.18|1556.18|1540.18|1556.17|1540.17|2
1640195980000|2021-12-22 17:59:40|1556.17|1540.17|1556.19|1540.19|1556.19|1540.19|1556.17|1540.17|2
1640195990000|2021-12-22 17:59:50|1555.96|1539.96|1555.96|1539.96|1556.17|1540.17|1555.96|1539.96|3
1640196000000|2021-12-22 18:00:00|1555.99|1539.99|1554.65|1538.65|1555.99|1539.99|1554.65|1538.65|4
1640196010000|2021-12-22 18:00:10|1555|1539|1555|1539|1555.29|1539.29|1555|1539|3
1640196020000|2021-12-22 18:00:20|1554.5|1538.5|1554.5|1538.5|1555|1539|1554.44|1538.44|11
1640196030000|2021-12-22 18:00:30|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1554.45|1538.45|1
1640196040000|2021-12-22 18:00:40|1554.3|1538.3|1554.3|1538.3|1554.3|1538.3|1554.3|1538.3|1
1640196060000|2021-12-22 18:01:00|1553.8|1537.8|1553.8|1537.8|1553.8|1537.8|1553.8|1537.8|1
1640196070000|2021-12-22 18:01:10|1553.13|1537.13|1552.5|1536.5|1553.13|1537.13|1552.5|1536.5|5
1640196080000|2021-12-22 18:01:20|1552.57|1536.57|1552.65|1536.65|1552.65|1536.65|1552.5|1536.5|4
1640196090000|2021-12-22 18:01:30|1552.63|1536.63|1552.63|1536.63|1552.63|1536.63|1552.63|1536.63|1
1640196100000|2021-12-22 18:01:40|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1552.5|1536.5|1
1640196110000|2021-12-22 18:01:50|1552.35|1536.35|1552|1536|1552.35|1536.35|1551.85|1535.85|3
1640196120000|2021-12-22 18:02:00|1552.48|1536.48|1554.51|1538.51|1554.51|1538.51|1552.18|1536.18|16
1640196140000|2021-12-22 18:02:20|1554.85|1538.85|1555.16|1539.16|1555.43|1539.43|1554.85|1538.85|9
1640196150000|2021-12-22 18:02:30|1555.23|1539.23|1557.79|1541.79|1557.81|1541.81|1555.22|1539.22|13
1640196160000|2021-12-22 18:02:40|1558|1542|1557.5|1541.5|1558|1542|1557.39|1541.39|6
1640196170000|2021-12-22 18:02:50|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1
1640196180000|2021-12-22 18:03:00|1557.59|1541.59|1558.04|1542.04|1558.25|1542.25|1557.59|1541.59|5
1640196190000|2021-12-22 18:03:10|1557.75|1541.75|1558.85|1542.85|1559.01|1543.01|1557.75|1541.75|7
1640196200000|2021-12-22 18:03:20|1558.86|1542.86|1559.35|1543.35|1559.86|1543.86|1558.86|1542.86|16
1640196210000|2021-12-22 18:03:30|1559.25|1543.25|1559.9|1543.9|1559.93|1543.93|1559.25|1543.25|9
1640196220000|2021-12-22 18:03:40|1559.93|1543.93|1559.9|1543.9|1559.93|1543.93|1559.9|1543.9|2
1640196230000|2021-12-22 18:03:50|1559.91|1543.91|1561.5|1545.5|1561.5|1545.5|1559.91|1543.91|10
1640196240000|2021-12-22 18:04:00|1561.4|1545.4|1561.49|1545.49|1561.7|1545.7|1561.38|1545.38|9
1640196250000|2021-12-22 18:04:10|1561.24|1545.24|1561.35|1545.35|1561.83|1545.83|1560.75|1544.75|10
1640196260000|2021-12-22 18:04:20|1561.54|1545.54|1561.35|1545.35|1561.54|1545.54|1561.35|1545.35|2
1640196270000|2021-12-22 18:04:30|1561.54|1545.54|1561.5|1545.5|1561.54|1545.54|1561.35|1545.35|4
1640196280000|2021-12-22 18:04:40|1561.38|1545.38|1561.17|1545.17|1561.38|1545.38|1561.17|1545.17|8
1640196290000|2021-12-22 18:04:50|1561.23|1545.23|1561.5|1545.5|1561.5|1545.5|1561.23|1545.23|2
1640196330000|2021-12-22 18:05:30|1561.23|1545.23|1561.17|1545.17|1561.45|1545.45|1561.17|1545.17|4
1640196340000|2021-12-22 18:05:40|1561.05|1545.05|1561.2|1545.2|1561.2|1545.2|1561.05|1545.05|3
1640196350000|2021-12-22 18:05:50|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1561.35|1545.35|1
1640196360000|2021-12-22 18:06:00|1561|1545|1560.54|1544.54|1561|1545|1560.5|1544.5|3
1640196370000|2021-12-22 18:06:10|1560.94|1544.94|1561.35|1545.35|1561.35|1545.35|1560.94|1544.94|4
1640196380000|2021-12-22 18:06:20|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1561.45|1545.45|1
1640196390000|2021-12-22 18:06:30|1561.39|1545.39|1559.66|1543.66|1561.39|1545.39|1559.66|1543.66|10
1640196400000|2021-12-22 18:06:40|1559.6|1543.6|1560|1544|1560|1544|1559.6|1543.6|2
1640196410000|2021-12-22 18:06:50|1560.17|1544.17|1560.17|1544.17|1560.17|1544.17|1560.17|1544.17|1
1640196420000|2021-12-22 18:07:00|1559.91|1543.91|1559.75|1543.75|1559.91|1543.91|1559.5|1543.5|11
1640196430000|2021-12-22 18:07:10|1559.5|1543.5|1559.75|1543.75|1559.75|1543.75|1559.5|1543.5|5
1640196440000|2021-12-22 18:07:20|1559.62|1543.62|1559.63|1543.63|1559.75|1543.75|1559.5|1543.5|6
1640196450000|2021-12-22 18:07:30|1560|1544|1560.46|1544.46|1560.46|1544.46|1560|1544|3
1640196470000|2021-12-22 18:07:50|1560.71|1544.71|1560.71|1544.71|1560.73|1544.73|1560.71|1544.71|3
1640196480000|2021-12-22 18:08:00|1560.46|1544.46|1560.35|1544.35|1560.75|1544.75|1560.35|1544.35|8
1640196500000|2021-12-22 18:08:20|1560.57|1544.57|1561|1545|1561.3|1545.3|1560.57|1544.57|6
1640196510000|2021-12-22 18:08:30|1561.14|1545.14|1561.5|1545.5|1561.5|1545.5|1561.14|1545.14|5
1640196520000|2021-12-22 18:08:40|1561.73|1545.73|1564.1|1548.1|1564.1|1548.1|1561.73|1545.73|11
1640196530000|2021-12-22 18:08:50|1563.82|1547.82|1564.22|1548.22|1564.22|1548.22|1563.82|1547.82|2
1640196540000|2021-12-22 18:09:00|1564.5|1548.5|1564.5|1548.5|1565|1549|1564.5|1548.5|6
1640196550000|2021-12-22 18:09:10|1564.34|1548.34|1563.5|1547.5|1564.34|1548.34|1563.5|1547.5|3
1640196570000|2021-12-22 18:09:30|1563.75|1547.75|1564.26|1548.26|1564.26|1548.26|1563.75|1547.75|2
1640196580000|2021-12-22 18:09:40|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1640196630000|2021-12-22 18:10:30|1564.39|1548.39|1564.39|1548.39|1564.39|1548.39|1564.39|1548.39|1
1640196640000|2021-12-22 18:10:40|1564.29|1548.29|1564.22|1548.22|1564.29|1548.29|1564.22|1548.22|2
1640196650000|2021-12-22 18:10:50|1563.9|1547.9|1563.9|1547.9|1564|1548|1563.5|1547.5|5
1640196660000|2021-12-22 18:11:00|1563.72|1547.72|1563.72|1547.72|1563.72|1547.72|1563.72|1547.72|1
1640196670000|2021-12-22 18:11:10|1563.87|1547.87|1563.87|1547.87|1563.87|1547.87|1563.65|1547.65|15
1640196680000|2021-12-22 18:11:20|1563.65|1547.65|1563.87|1547.87|1563.87|1547.87|1563.65|1547.65|6
1640196690000|2021-12-22 18:11:30|1563.65|1547.65|1563.87|1547.87|1563.87|1547.87|1563.65|1547.65|2
1640196700000|2021-12-22 18:11:40|1563.65|1547.65|1563.65|1547.65|1563.87|1547.87|1563.65|1547.65|3
1640196710000|2021-12-22 18:11:50|1563.94|1547.94|1564.36|1548.36|1564.36|1548.36|1563.87|1547.87|5
1640196730000|2021-12-22 18:12:10|1564.23|1548.23|1563.5|1547.5|1564.23|1548.23|1563.5|1547.5|4
1640196740000|2021-12-22 18:12:20|1563.33|1547.33|1562.7|1546.7|1563.33|1547.33|1562.7|1546.7|3
1640196750000|2021-12-22 18:12:30|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1562.6|1546.6|1
1640196780000|2021-12-22 18:13:00|1562.5|1546.5|1562|1546|1562.5|1546.5|1562|1546|3
1640196790000|2021-12-22 18:13:10|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1640196800000|2021-12-22 18:13:20|1561.27|1545.27|1561.27|1545.27|1561.27|1545.27|1561.27|1545.27|1
1640196810000|2021-12-22 18:13:30|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1640196820000|2021-12-22 18:13:40|1561.53|1545.53|1562.54|1546.54|1562.54|1546.54|1561.5|1545.5|10
1640196840000|2021-12-22 18:14:00|1562.34|1546.34|1561.5|1545.5|1562.34|1546.34|1561.5|1545.5|6
1640196930000|2021-12-22 18:15:30|1561.35|1545.35|1560.5|1544.5|1561.35|1545.35|1560.4|1544.4|6
1640196940000|2021-12-22 18:15:40|1560.2|1544.2|1560.2|1544.2|1560.2|1544.2|1560.2|1544.2|1
1640196950000|2021-12-22 18:15:50|1560.25|1544.25|1560.2|1544.2|1560.35|1544.35|1560.2|1544.2|3
1640196970000|2021-12-22 18:16:10|1560.25|1544.25|1561.3|1545.3|1561.3|1545.3|1560.25|1544.25|6
1640196980000|2021-12-22 18:16:20|1561.55|1545.55|1562.44|1546.44|1562.47|1546.47|1561.34|1545.34|15
1640196990000|2021-12-22 18:16:30|1562.47|1546.47|1562.5|1546.5|1562.5|1546.5|1562.44|1546.44|9
1640197000000|2021-12-22 18:16:40|1562.88|1546.88|1563.4|1547.4|1563.4|1547.4|1562.88|1546.88|3
1640197010000|2021-12-22 18:16:50|1563.5|1547.5|1564.48|1548.48|1564.48|1548.48|1563.5|1547.5|9
1640197020000|2021-12-22 18:17:00|1564.88|1548.88|1564.75|1548.75|1564.88|1548.88|1564.75|1548.75|2
1640197070000|2021-12-22 18:17:50|1564.5|1548.5|1564|1548|1564.5|1548.5|1564|1548|5
1640197080000|2021-12-22 18:18:00|1563.23|1547.23|1563.11|1547.11|1563.3|1547.3|1563.11|1547.11|4
1640197090000|2021-12-22 18:18:10|1563.2|1547.2|1563.72|1547.72|1563.72|1547.72|1563.11|1547.11|9
1640197100000|2021-12-22 18:18:20|1563.47|1547.47|1563.72|1547.72|1563.72|1547.72|1563.47|1547.47|6
1640197140000|2021-12-22 18:19:00|1563.47|1547.47|1563.11|1547.11|1563.72|1547.72|1563.11|1547.11|5
1640197150000|2021-12-22 18:19:10|1563.27|1547.27|1563.5|1547.5|1563.55|1547.55|1563.27|1547.27|4
1640197160000|2021-12-22 18:19:20|1564|1548|1564.34|1548.34|1564.51|1548.51|1564|1548|6
1640197170000|2021-12-22 18:19:30|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1564.45|1548.45|1
1640197180000|2021-12-22 18:19:40|1564.21|1548.21|1564.21|1548.21|1564.21|1548.21|1564.21|1548.21|1
1640197190000|2021-12-22 18:19:50|1563.6|1547.6|1563.32|1547.32|1563.6|1547.6|1563.32|1547.32|4
1640197200000|2021-12-22 18:20:00|1563.15|1547.15|1563.15|1547.15|1563.15|1547.15|1563.15|1547.15|1
1640197210000|2021-12-22 18:20:10|1563.19|1547.19|1563.42|1547.42|1563.42|1547.42|1563.18|1547.18|8
1640197220000|2021-12-22 18:20:20|1563.29|1547.29|1563.51|1547.51|1563.51|1547.51|1563.29|1547.29|5
1640197230000|2021-12-22 18:20:30|1563.5|1547.5|1563.28|1547.28|1563.5|1547.5|1563.28|1547.28|2
1640197240000|2021-12-22 18:20:40|1562.87|1546.87|1563|1547|1563.22|1547.22|1562.87|1546.87|3
1640197250000|2021-12-22 18:20:50|1563.12|1547.12|1564.69|1548.69|1564.89|1548.89|1563.12|1547.12|11
1640197260000|2021-12-22 18:21:00|1564.72|1548.72|1564.94|1548.94|1565.25|1549.25|1564.72|1548.72|4
1640197270000|2021-12-22 18:21:10|1565.26|1549.26|1565.41|1549.41|1565.41|1549.41|1565.26|1549.26|2
1640197280000|2021-12-22 18:21:20|1565.5|1549.5|1565.6|1549.6|1565.6|1549.6|1565.5|1549.5|4
1640197300000|2021-12-22 18:21:40|1565.7|1549.7|1565.6|1549.6|1565.7|1549.7|1565.6|1549.6|2
1640197310000|2021-12-22 18:21:50|1565.95|1549.95|1565.95|1549.95|1565.95|1549.95|1565.95|1549.95|1
1640197320000|2021-12-22 18:22:00|1566.45|1550.45|1566.5|1550.5|1566.5|1550.5|1566.45|1550.45|2
1640197330000|2021-12-22 18:22:10|1566.75|1550.75|1567.5|1551.5|1567.5|1551.5|1566.75|1550.75|7
1640197340000|2021-12-22 18:22:20|1567.72|1551.72|1568.09|1552.09|1568.4|1552.4|1567.72|1551.72|7
1640197350000|2021-12-22 18:22:30|1568.29|1552.29|1568.29|1552.29|1568.29|1552.29|1568.29|1552.29|1
1640197360000|2021-12-22 18:22:40|1568.09|1552.09|1568.39|1552.39|1568.39|1552.39|1568.09|1552.09|5
1640197370000|2021-12-22 18:22:50|1568.34|1552.34|1569|1553|1569|1553|1568.19|1552.19|11
1640197380000|2021-12-22 18:23:00|1569.06|1553.06|1569|1553|1569.06|1553.06|1569|1553|2
1640197400000|2021-12-22 18:23:20|1569.5|1553.5|1570.39|1554.39|1570.39|1554.39|1569.5|1553.5|5
1640197410000|2021-12-22 18:23:30|1570.27|1554.27|1570.45|1554.45|1570.45|1554.45|1570.27|1554.27|3
1640197420000|2021-12-22 18:23:40|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640197440000|2021-12-22 18:24:00|1569.59|1553.59|1569.59|1553.59|1569.59|1553.59|1569.59|1553.59|1
1640197450000|2021-12-22 18:24:10|1569.84|1553.84|1570.35|1554.35|1570.35|1554.35|1569.84|1553.84|2
1640197460000|2021-12-22 18:24:20|1570.07|1554.07|1569.94|1553.94|1570.07|1554.07|1569.57|1553.57|6
1640197480000|2021-12-22 18:24:40|1570.35|1554.35|1570.35|1554.35|1570.35|1554.35|1570.35|1554.35|1
1640197490000|2021-12-22 18:24:50|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1
1640197500000|2021-12-22 18:25:00|1570.59|1554.59|1570.88|1554.88|1570.88|1554.88|1570.59|1554.59|2
1640197510000|2021-12-22 18:25:10|1571.02|1555.02|1571.02|1555.02|1571.02|1555.02|1571.02|1555.02|1
1640197560000|2021-12-22 18:26:00|1570.88|1554.88|1570.17|1554.17|1570.95|1554.95|1569.72|1553.72|9
1640197570000|2021-12-22 18:26:10|1570.1|1554.1|1569.85|1553.85|1570.1|1554.1|1569.85|1553.85|2
1640197600000|2021-12-22 18:26:40|1569.6|1553.6|1569.82|1553.82|1570.1|1554.1|1569.6|1553.6|10
1640197610000|2021-12-22 18:26:50|1569.6|1553.6|1568.65|1552.65|1569.6|1553.6|1568.65|1552.65|4
1640197620000|2021-12-22 18:27:00|1569.15|1553.15|1570.57|1554.57|1570.57|1554.57|1569.15|1553.15|7
1640197630000|2021-12-22 18:27:10|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1571.35|1555.35|1
1640197650000|2021-12-22 18:27:30|1571.45|1555.45|1572.45|1556.45|1572.46|1556.46|1571.45|1555.45|11
1640197660000|2021-12-22 18:27:40|1572.32|1556.32|1572.33|1556.33|1572.5|1556.5|1572.32|1556.32|6
1640197670000|2021-12-22 18:27:50|1572.32|1556.32|1572.35|1556.35|1572.35|1556.35|1572.32|1556.32|2
1640197680000|2021-12-22 18:28:00|1572.32|1556.32|1572.06|1556.06|1572.32|1556.32|1571.65|1555.65|10
1640197690000|2021-12-22 18:28:10|1572.07|1556.07|1572.45|1556.45|1572.45|1556.45|1572.07|1556.07|4
1640197700000|2021-12-22 18:28:20|1572.32|1556.32|1570.5|1554.5|1572.32|1556.32|1570.5|1554.5|5
1640197710000|2021-12-22 18:28:30|1570.38|1554.38|1570.5|1554.5|1570.5|1554.5|1570.38|1554.38|2
1640197730000|2021-12-22 18:28:50|1570.31|1554.31|1570.27|1554.27|1570.31|1554.31|1570.27|1554.27|2
1640197740000|2021-12-22 18:29:00|1569.86|1553.86|1571.68|1555.68|1571.9|1555.9|1569.86|1553.86|13
1640197750000|2021-12-22 18:29:10|1572.18|1556.18|1572.18|1556.18|1572.18|1556.18|1572.18|1556.18|1
1640197760000|2021-12-22 18:29:20|1572|1556|1571.5|1555.5|1572|1556|1571.5|1555.5|3
1640197770000|2021-12-22 18:29:30|1571.47|1555.47|1571.79|1555.79|1571.79|1555.79|1571.47|1555.47|4
1640197780000|2021-12-22 18:29:40|1571.89|1555.89|1571.89|1555.89|1571.89|1555.89|1571.89|1555.89|1
1640197790000|2021-12-22 18:29:50|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1
1640197800000|2021-12-22 18:30:00|1572.34|1556.34|1572.4|1556.4|1572.4|1556.4|1572.34|1556.34|2
1640197810000|2021-12-22 18:30:10|1572.28|1556.28|1572.25|1556.25|1572.28|1556.28|1572.23|1556.23|3
1640197820000|2021-12-22 18:30:20|1572.23|1556.23|1572.5|1556.5|1572.5|1556.5|1572.23|1556.23|3
1640197850000|2021-12-22 18:30:50|1572.56|1556.56|1572.56|1556.56|1572.56|1556.56|1572.56|1556.56|1
1640197860000|2021-12-22 18:31:00|1572.85|1556.85|1573.06|1557.06|1573.06|1557.06|1572.85|1556.85|2
1640197870000|2021-12-22 18:31:10|1572.95|1556.95|1573.4|1557.4|1573.4|1557.4|1572.95|1556.95|3
1640197880000|2021-12-22 18:31:20|1573.3|1557.3|1572.9|1556.9|1573.3|1557.3|1572.9|1556.9|3
1640197890000|2021-12-22 18:31:30|1572.56|1556.56|1572.56|1556.56|1572.56|1556.56|1572.56|1556.56|1
1640197900000|2021-12-22 18:31:40|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1
1640197910000|2021-12-22 18:31:50|1572.85|1556.85|1572.5|1556.5|1573.3|1557.3|1572.41|1556.41|8
1640197920000|2021-12-22 18:32:00|1572|1556|1572|1556|1572|1556|1572|1556|1
1640197940000|2021-12-22 18:32:20|1571.21|1555.21|1571.31|1555.31|1571.31|1555.31|1571.01|1555.01|3
1640197950000|2021-12-22 18:32:30|1571.34|1555.34|1571.5|1555.5|1571.5|1555.5|1571.34|1555.34|2
1640197980000|2021-12-22 18:33:00|1571.62|1555.62|1571.62|1555.62|1571.62|1555.62|1571.62|1555.62|1
1640197990000|2021-12-22 18:33:10|1571.85|1555.85|1572.35|1556.35|1572.35|1556.35|1571.85|1555.85|2
1640198000000|2021-12-22 18:33:20|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1
1640198030000|2021-12-22 18:33:50|1572.6|1556.6|1571.85|1555.85|1572.6|1556.6|1571.85|1555.85|3
1640198040000|2021-12-22 18:34:00|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1640198060000|2021-12-22 18:34:20|1571.72|1555.72|1571.5|1555.5|1572.16|1556.16|1571.5|1555.5|13
1640198070000|2021-12-22 18:34:30|1571.62|1555.62|1572.16|1556.16|1572.16|1556.16|1571.5|1555.5|7
1640198100000|2021-12-22 18:35:00|1572.26|1556.26|1572.26|1556.26|1572.26|1556.26|1572.26|1556.26|1
1640198110000|2021-12-22 18:35:10|1571.95|1555.95|1571.01|1555.01|1571.95|1555.95|1571.01|1555.01|3
1640198120000|2021-12-22 18:35:20|1570.94|1554.94|1570.5|1554.5|1570.94|1554.94|1570|1554|6
1640198130000|2021-12-22 18:35:30|1570.38|1554.38|1570.38|1554.38|1570.5|1554.5|1570.38|1554.38|5
1640198140000|2021-12-22 18:35:40|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640198150000|2021-12-22 18:35:50|1569.75|1553.75|1569.5|1553.5|1569.75|1553.75|1569.5|1553.5|6
1640198160000|2021-12-22 18:36:00|1570.19|1554.19|1570.5|1554.5|1570.5|1554.5|1570.19|1554.19|4
1640198170000|2021-12-22 18:36:10|1570.1|1554.1|1569.11|1553.11|1570.1|1554.1|1569.11|1553.11|4
1640198180000|2021-12-22 18:36:20|1568.7|1552.7|1568.5|1552.5|1568.7|1552.7|1568.5|1552.5|2
1640198190000|2021-12-22 18:36:30|1568.64|1552.64|1568.61|1552.61|1568.64|1552.64|1568.5|1552.5|4
1640198200000|2021-12-22 18:36:40|1568.5|1552.5|1568.9|1552.9|1568.9|1552.9|1568.5|1552.5|11
1640198210000|2021-12-22 18:36:50|1568.6|1552.6|1568.9|1552.9|1568.9|1552.9|1568.6|1552.6|8
1640198220000|2021-12-22 18:37:00|1569|1553|1569.5|1553.5|1569.5|1553.5|1569|1553|4
1640198230000|2021-12-22 18:37:10|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1568.5|1552.5|1
1640198260000|2021-12-22 18:37:40|1568.37|1552.37|1567.93|1551.93|1568.37|1552.37|1567.93|1551.93|3
1640198270000|2021-12-22 18:37:50|1567.7|1551.7|1566.75|1550.75|1567.7|1551.7|1566.75|1550.75|4
1640198280000|2021-12-22 18:38:00|1566.66|1550.66|1565.17|1549.17|1566.66|1550.66|1564.55|1548.55|10
1640198290000|2021-12-22 18:38:10|1565|1549|1564.5|1548.5|1565|1549|1564.5|1548.5|4
1640198300000|2021-12-22 18:38:20|1564.89|1548.89|1564.89|1548.89|1564.89|1548.89|1564.89|1548.89|1
1640198310000|2021-12-22 18:38:30|1564.95|1548.95|1564.55|1548.55|1564.95|1548.95|1564.55|1548.55|2
1640198320000|2021-12-22 18:38:40|1564.68|1548.68|1563.98|1547.98|1564.78|1548.78|1563.98|1547.98|5
1640198340000|2021-12-22 18:39:00|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1640198350000|2021-12-22 18:39:10|1563.47|1547.47|1563.47|1547.47|1563.47|1547.47|1563.47|1547.47|1
1640198360000|2021-12-22 18:39:20|1563.43|1547.43|1561.5|1545.5|1563.43|1547.43|1561.5|1545.5|9
1640198370000|2021-12-22 18:39:30|1560.75|1544.75|1559.51|1543.51|1561.16|1545.16|1559.51|1543.51|14
1640198380000|2021-12-22 18:39:40|1559.52|1543.52|1559.51|1543.51|1559.9|1543.9|1559.5|1543.5|10
1640198390000|2021-12-22 18:39:50|1559.75|1543.75|1560.25|1544.25|1560.25|1544.25|1559.75|1543.75|4
1640198400000|2021-12-22 18:40:00|1560.23|1544.23|1560.4|1544.4|1560.4|1544.4|1560.23|1544.23|2
1640198420000|2021-12-22 18:40:20|1560.01|1544.01|1559.47|1543.47|1560.01|1544.01|1559.47|1543.47|2
1640198430000|2021-12-22 18:40:30|1558.6|1542.6|1558.6|1542.6|1558.6|1542.6|1558.55|1542.55|3
1640198440000|2021-12-22 18:40:40|1558|1542|1557.18|1541.18|1558|1542|1557.18|1541.18|5
1640198450000|2021-12-22 18:40:50|1556.73|1540.73|1556.73|1540.73|1556.73|1540.73|1556.73|1540.73|1
1640198460000|2021-12-22 18:41:00|1557.18|1541.18|1558.33|1542.33|1558.33|1542.33|1557.18|1541.18|4
1640198470000|2021-12-22 18:41:10|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1640198490000|2021-12-22 18:41:30|1558.33|1542.33|1558.5|1542.5|1558.5|1542.5|1558.33|1542.33|2
1640198500000|2021-12-22 18:41:40|1558.25|1542.25|1557.75|1541.75|1558.25|1542.25|1557.75|1541.75|2
1640198510000|2021-12-22 18:41:50|1557.55|1541.55|1557.47|1541.47|1557.55|1541.55|1557.47|1541.47|2
1640198520000|2021-12-22 18:42:00|1557.3|1541.3|1557.5|1541.5|1557.5|1541.5|1557.3|1541.3|10
1640198530000|2021-12-22 18:42:10|1557.78|1541.78|1558.76|1542.76|1559.4|1543.4|1557.78|1541.78|14
1640198540000|2021-12-22 18:42:20|1558.5|1542.5|1558.5|1542.5|1559|1543|1558.5|1542.5|5
1640198550000|2021-12-22 18:42:30|1558.36|1542.36|1558.5|1542.5|1558.5|1542.5|1558.1|1542.1|5
1640198560000|2021-12-22 18:42:40|1558.35|1542.35|1556.5|1540.5|1558.65|1542.65|1556.5|1540.5|13
1640198570000|2021-12-22 18:42:50|1556.33|1540.33|1556.25|1540.25|1556.33|1540.33|1556.08|1540.08|3
1640198580000|2021-12-22 18:43:00|1556.53|1540.53|1557.21|1541.21|1557.4|1541.4|1556.53|1540.53|11
1640198590000|2021-12-22 18:43:10|1557.22|1541.22|1557.87|1541.87|1558.15|1542.15|1557.21|1541.21|9
1640198600000|2021-12-22 18:43:20|1557.72|1541.72|1557.46|1541.46|1557.72|1541.72|1557.46|1541.46|3
1640198610000|2021-12-22 18:43:30|1557.4|1541.4|1557.72|1541.72|1557.92|1541.92|1556.56|1540.56|21
1640198620000|2021-12-22 18:43:40|1557.75|1541.75|1558.08|1542.08|1558.08|1542.08|1557.5|1541.5|12
1640198630000|2021-12-22 18:43:50|1557.88|1541.88|1557.56|1541.56|1557.94|1541.94|1557.56|1541.56|3
1640198640000|2021-12-22 18:44:00|1557.57|1541.57|1557.5|1541.5|1557.94|1541.94|1557.5|1541.5|5
1640198650000|2021-12-22 18:44:10|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.45|1541.45|2
1640198660000|2021-12-22 18:44:20|1557.45|1541.45|1557.5|1541.5|1557.5|1541.5|1557.45|1541.45|2
1640198670000|2021-12-22 18:44:30|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1557.4|1541.4|1
1640198690000|2021-12-22 18:44:50|1557.5|1541.5|1557.5|1541.5|1557.55|1541.55|1557.5|1541.5|3
1640198700000|2021-12-22 18:45:00|1557.32|1541.32|1557.32|1541.32|1557.32|1541.32|1557.32|1541.32|1
1640198710000|2021-12-22 18:45:10|1557.18|1541.18|1557.22|1541.22|1557.22|1541.22|1557.08|1541.08|3
1640198720000|2021-12-22 18:45:20|1557.32|1541.32|1557.1|1541.1|1557.32|1541.32|1557.1|1541.1|2
1640198730000|2021-12-22 18:45:30|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.18|1541.18|8
1640198740000|2021-12-22 18:45:40|1557.56|1541.56|1557.5|1541.5|1557.56|1541.56|1557.5|1541.5|2
1640198750000|2021-12-22 18:45:50|1558.15|1542.15|1557.89|1541.89|1558.39|1542.39|1557.89|1541.89|3
1640198760000|2021-12-22 18:46:00|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1640198770000|2021-12-22 18:46:10|1558.01|1542.01|1557.89|1541.89|1558.01|1542.01|1557.89|1541.89|2
1640198790000|2021-12-22 18:46:30|1557.7|1541.7|1557.89|1541.89|1557.89|1541.89|1557.6|1541.6|3
1640198800000|2021-12-22 18:46:40|1558.39|1542.39|1559|1543|1559|1543|1558.39|1542.39|5
1640198810000|2021-12-22 18:46:50|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640198820000|2021-12-22 18:47:00|1559.13|1543.13|1559.2|1543.2|1559.5|1543.5|1558.6|1542.6|8
1640198830000|2021-12-22 18:47:10|1559.31|1543.31|1559.55|1543.55|1559.79|1543.79|1559.31|1543.31|4
1640198840000|2021-12-22 18:47:20|1559.67|1543.67|1561.3|1545.3|1561.3|1545.3|1559.67|1543.67|6
1640198850000|2021-12-22 18:47:30|1561.22|1545.22|1561.22|1545.22|1561.22|1545.22|1561.22|1545.22|1
1640198860000|2021-12-22 18:47:40|1561.12|1545.12|1561.22|1545.22|1561.22|1545.22|1561.12|1545.12|2
1640198880000|2021-12-22 18:48:00|1560.72|1544.72|1560.5|1544.5|1560.72|1544.72|1560.5|1544.5|3
1640198890000|2021-12-22 18:48:10|1560.75|1544.75|1560.75|1544.75|1560.75|1544.75|1560.75|1544.75|1
1640198900000|2021-12-22 18:48:20|1560.5|1544.5|1560.75|1544.75|1560.75|1544.75|1560.5|1544.5|2
1640198910000|2021-12-22 18:48:30|1560.6|1544.6|1561.25|1545.25|1561.25|1545.25|1560.6|1544.6|3
1640198920000|2021-12-22 18:48:40|1561.13|1545.13|1560.5|1544.5|1561.13|1545.13|1560.5|1544.5|3
1640198930000|2021-12-22 18:48:50|1560.39|1544.39|1560|1544|1560.39|1544.39|1560|1544|3
1640198940000|2021-12-22 18:49:00|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640198950000|2021-12-22 18:49:10|1559.72|1543.72|1560.11|1544.11|1560.26|1544.26|1559.5|1543.5|7
1640198960000|2021-12-22 18:49:20|1559.98|1543.98|1559.78|1543.78|1560.11|1544.11|1559.5|1543.5|18
1640198970000|2021-12-22 18:49:30|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640199010000|2021-12-22 18:50:10|1559.23|1543.23|1559.09|1543.09|1559.23|1543.23|1559.09|1543.09|2
1640199020000|2021-12-22 18:50:20|1559.1|1543.1|1559.5|1543.5|1559.5|1543.5|1559.1|1543.1|3
1640199030000|2021-12-22 18:50:30|1559.7|1543.7|1559.5|1543.5|1559.7|1543.7|1559.5|1543.5|2
1640199040000|2021-12-22 18:50:40|1559.75|1543.75|1559.95|1543.95|1559.95|1543.95|1559.5|1543.5|3
1640199050000|2021-12-22 18:50:50|1560.53|1544.53|1560.54|1544.54|1560.58|1544.58|1560.53|1544.53|3
1640199060000|2021-12-22 18:51:00|1560.5|1544.5|1557.5|1541.5|1560.5|1544.5|1557.5|1541.5|12
1640199070000|2021-12-22 18:51:10|1557.4|1541.4|1556.55|1540.55|1557.4|1541.4|1556.55|1540.55|5
1640199080000|2021-12-22 18:51:20|1556.68|1540.68|1557.18|1541.18|1557.2|1541.2|1556.68|1540.68|6
1640199090000|2021-12-22 18:51:30|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1557.3|1541.3|1
1640199100000|2021-12-22 18:51:40|1557.18|1541.18|1557.5|1541.5|1557.61|1541.61|1557.18|1541.18|6
1640199110000|2021-12-22 18:51:50|1557.61|1541.61|1556.68|1540.68|1557.61|1541.61|1556.68|1540.68|6
1640199120000|2021-12-22 18:52:00|1557.2|1541.2|1557.35|1541.35|1557.4|1541.4|1557.2|1541.2|3
1640199130000|2021-12-22 18:52:10|1557.5|1541.5|1557.5|1541.5|1557.7|1541.7|1557.5|1541.5|6
1640199140000|2021-12-22 18:52:20|1557.6|1541.6|1557.5|1541.5|1557.6|1541.6|1557.5|1541.5|2
1640199160000|2021-12-22 18:52:40|1557.47|1541.47|1557.47|1541.47|1557.47|1541.47|1557.47|1541.47|1
1640199170000|2021-12-22 18:52:50|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1557.5|1541.5|1
1640199180000|2021-12-22 18:53:00|1557.75|1541.75|1558.33|1542.33|1558.5|1542.5|1557.75|1541.75|4
1640199190000|2021-12-22 18:53:10|1558.5|1542.5|1561.82|1545.82|1561.93|1545.93|1558.5|1542.5|23
1640199200000|2021-12-22 18:53:20|1561.51|1545.51|1563.98|1547.98|1564.4|1548.4|1561.51|1545.51|14
1640199210000|2021-12-22 18:53:30|1563.95|1547.95|1563.5|1547.5|1563.95|1547.95|1562.75|1546.75|11
1640199220000|2021-12-22 18:53:40|1563.24|1547.24|1562.5|1546.5|1563.25|1547.25|1562.39|1546.39|11
1640199230000|2021-12-22 18:53:50|1562.66|1546.66|1562.5|1546.5|1562.66|1546.66|1562.5|1546.5|2
1640199240000|2021-12-22 18:54:00|1563|1547|1562.7|1546.7|1563.2|1547.2|1562.7|1546.7|3
1640199250000|2021-12-22 18:54:10|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1
1640199260000|2021-12-22 18:54:20|1562.66|1546.66|1562.5|1546.5|1562.66|1546.66|1562.5|1546.5|4
1640199270000|2021-12-22 18:54:30|1562.75|1546.75|1563.19|1547.19|1563.19|1547.19|1562.75|1546.75|2
1640199280000|2021-12-22 18:54:40|1563.35|1547.35|1561.5|1545.5|1563.35|1547.35|1561.3|1545.3|10
1640199290000|2021-12-22 18:54:50|1561.15|1545.15|1561.15|1545.15|1561.27|1545.27|1561.15|1545.15|3
1640199300000|2021-12-22 18:55:00|1561|1545|1560.5|1544.5|1561|1545|1560.5|1544.5|4
1640199340000|2021-12-22 18:55:40|1560|1544|1559.5|1543.5|1560|1544|1559.5|1543.5|4
1640199350000|2021-12-22 18:55:50|1559.25|1543.25|1558.65|1542.65|1559.4|1543.4|1558.65|1542.65|4
1640199360000|2021-12-22 18:56:00|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1640199380000|2021-12-22 18:56:20|1558.37|1542.37|1558.37|1542.37|1558.37|1542.37|1558.37|1542.37|1
1640199390000|2021-12-22 18:56:30|1558.5|1542.5|1558.37|1542.37|1558.5|1542.5|1558.37|1542.37|2
1640199400000|2021-12-22 18:56:40|1558.34|1542.34|1558.34|1542.34|1558.34|1542.34|1558.34|1542.34|1
1640199420000|2021-12-22 18:57:00|1557.85|1541.85|1557.85|1541.85|1557.85|1541.85|1557.85|1541.85|1
1640199430000|2021-12-22 18:57:10|1557.84|1541.84|1557.84|1541.84|1557.87|1541.87|1557.84|1541.84|5
1640199440000|2021-12-22 18:57:20|1557.75|1541.75|1557.75|1541.75|1557.75|1541.75|1557.75|1541.75|1
1640199450000|2021-12-22 18:57:30|1557.84|1541.84|1557.75|1541.75|1557.84|1541.84|1557.75|1541.75|2
1640199460000|2021-12-22 18:57:40|1557.84|1541.84|1557.84|1541.84|1557.84|1541.84|1557.84|1541.84|1
1640199470000|2021-12-22 18:57:50|1557.65|1541.65|1557.84|1541.84|1557.84|1541.84|1557.65|1541.65|2
1640199480000|2021-12-22 18:58:00|1557.89|1541.89|1557.89|1541.89|1557.89|1541.89|1557.89|1541.89|1
1640199490000|2021-12-22 18:58:10|1558.34|1542.34|1558.34|1542.34|1558.51|1542.51|1558.3|1542.3|6
1640199500000|2021-12-22 18:58:20|1558.18|1542.18|1558.35|1542.35|1558.47|1542.47|1558.18|1542.18|6
1640199520000|2021-12-22 18:58:40|1558.67|1542.67|1558.5|1542.5|1558.67|1542.67|1558.41|1542.41|6
1640199530000|2021-12-22 18:58:50|1559|1543|1559.68|1543.68|1559.68|1543.68|1559|1543|3
1640199540000|2021-12-22 18:59:00|1559.4|1543.4|1559.79|1543.79|1559.79|1543.79|1559.4|1543.4|5
1640199550000|2021-12-22 18:59:10|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640199560000|2021-12-22 18:59:20|1559.45|1543.45|1559.5|1543.5|1559.5|1543.5|1559.21|1543.21|4
1640199570000|2021-12-22 18:59:30|1559.65|1543.65|1560.15|1544.15|1560.5|1544.5|1559.65|1543.65|6
1640199580000|2021-12-22 18:59:40|1560.5|1544.5|1561.5|1545.5|1561.5|1545.5|1560.15|1544.15|10
1640199590000|2021-12-22 18:59:50|1561.31|1545.31|1561.5|1545.5|1561.6|1545.6|1561.31|1545.31|6
1640199610000|2021-12-22 19:00:10|1561.1|1545.1|1561.5|1545.5|1561.5|1545.5|1561|1545|7
1640199620000|2021-12-22 19:00:20|1561.13|1545.13|1560.75|1544.75|1561.15|1545.15|1560.65|1544.65|9
1640199630000|2021-12-22 19:00:30|1560.65|1544.65|1560|1544|1560.65|1544.65|1559.55|1543.55|7
1640199640000|2021-12-22 19:00:40|1559.92|1543.92|1559.28|1543.28|1559.92|1543.92|1558.9|1542.9|5
1640199650000|2021-12-22 19:00:50|1558.88|1542.88|1556.68|1540.68|1558.88|1542.88|1556.5|1540.5|10
1640199680000|2021-12-22 19:01:20|1557.16|1541.16|1556.68|1540.68|1557.16|1541.16|1556.68|1540.68|2
1640199690000|2021-12-22 19:01:30|1556.6|1540.6|1556.68|1540.68|1556.68|1540.68|1556.6|1540.6|3
1640199700000|2021-12-22 19:01:40|1556.93|1540.93|1556.69|1540.69|1556.93|1540.93|1556.64|1540.64|8
1640199710000|2021-12-22 19:01:50|1556.78|1540.78|1556.78|1540.78|1556.78|1540.78|1556.78|1540.78|1
1640199720000|2021-12-22 19:02:00|1556.93|1540.93|1557.91|1541.91|1558.5|1542.5|1556.93|1540.93|15
1640199730000|2021-12-22 19:02:10|1558.01|1542.01|1557.76|1541.76|1558.01|1542.01|1557.5|1541.5|4
1640199740000|2021-12-22 19:02:20|1557.77|1541.77|1558.5|1542.5|1558.5|1542.5|1557.77|1541.77|3
1640199750000|2021-12-22 19:02:30|1558.63|1542.63|1558.4|1542.4|1558.76|1542.76|1558.29|1542.29|9
1640199760000|2021-12-22 19:02:40|1558.29|1542.29|1558.29|1542.29|1558.29|1542.29|1558.29|1542.29|1
1640199780000|2021-12-22 19:03:00|1558.45|1542.45|1560.26|1544.26|1560.26|1544.26|1558.45|1542.45|12
1640199790000|2021-12-22 19:03:10|1560.44|1544.44|1559.98|1543.98|1560.44|1544.44|1559.98|1543.98|3
1640199800000|2021-12-22 19:03:20|1559.68|1543.68|1559.63|1543.63|1559.68|1543.68|1559.63|1543.63|2
1640199810000|2021-12-22 19:03:30|1559.5|1543.5|1559.16|1543.16|1559.5|1543.5|1559.16|1543.16|4
1640199820000|2021-12-22 19:03:40|1559|1543|1558.5|1542.5|1559|1543|1558.5|1542.5|7
1640199830000|2021-12-22 19:03:50|1558.62|1542.62|1558.62|1542.62|1558.62|1542.62|1558.5|1542.5|9
1640199840000|2021-12-22 19:04:00|1558.5|1542.5|1558.5|1542.5|1558.65|1542.65|1558.5|1542.5|11
1640199850000|2021-12-22 19:04:10|1558.64|1542.64|1558.5|1542.5|1558.64|1542.64|1558.5|1542.5|4
1640199860000|2021-12-22 19:04:20|1558.64|1542.64|1558.5|1542.5|1558.64|1542.64|1558.5|1542.5|4
1640199870000|2021-12-22 19:04:30|1558.64|1542.64|1558.62|1542.62|1558.82|1542.82|1558.5|1542.5|5
1640199880000|2021-12-22 19:04:40|1558.5|1542.5|1558.64|1542.64|1558.64|1542.64|1558.5|1542.5|7
1640199890000|2021-12-22 19:04:50|1558.7|1542.7|1559.2|1543.2|1559.2|1543.2|1558.7|1542.7|3
1640199900000|2021-12-22 19:05:00|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640199960000|2021-12-22 19:06:00|1559.4|1543.4|1558.5|1542.5|1559.4|1543.4|1558.5|1542.5|5
1640199970000|2021-12-22 19:06:10|1558.72|1542.72|1558.5|1542.5|1558.72|1542.72|1558.5|1542.5|2
1640199980000|2021-12-22 19:06:20|1559|1543|1559.35|1543.35|1559.35|1543.35|1559|1543|3
1640199990000|2021-12-22 19:06:30|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.13|1543.13|8
1640200000000|2021-12-22 19:06:40|1559.13|1543.13|1558.29|1542.29|1559.13|1543.13|1558.29|1542.29|8
1640200010000|2021-12-22 19:06:50|1558.25|1542.25|1558.17|1542.17|1558.25|1542.25|1558.17|1542.17|2
1640200020000|2021-12-22 19:07:00|1558.02|1542.02|1558.29|1542.29|1558.29|1542.29|1557.79|1541.79|6
1640200030000|2021-12-22 19:07:10|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1640200040000|2021-12-22 19:07:20|1559|1543|1559|1543|1559|1543|1559|1543|1
1640200070000|2021-12-22 19:07:50|1559.1|1543.1|1559.19|1543.19|1559.19|1543.19|1559.1|1543.1|2
1640200080000|2021-12-22 19:08:00|1559.24|1543.24|1559.24|1543.24|1559.24|1543.24|1559.24|1543.24|1
1640200100000|2021-12-22 19:08:20|1559.09|1543.09|1558.85|1542.85|1559.09|1543.09|1558.85|1542.85|6
1640200110000|2021-12-22 19:08:30|1559|1543|1559|1543|1559|1543|1559|1543|1
1640200120000|2021-12-22 19:08:40|1559.1|1543.1|1559.1|1543.1|1559.1|1543.1|1559.1|1543.1|1
1640200130000|2021-12-22 19:08:50|1559.15|1543.15|1559.15|1543.15|1559.15|1543.15|1559.15|1543.15|1
1640200140000|2021-12-22 19:09:00|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640200150000|2021-12-22 19:09:10|1559.37|1543.37|1559|1543|1559.5|1543.5|1559|1543|3
1640200160000|2021-12-22 19:09:20|1559.16|1543.16|1557.5|1541.5|1559.16|1543.16|1557.5|1541.5|7
1640200170000|2021-12-22 19:09:30|1558|1542|1558|1542|1558|1542|1558|1542|1
1640200180000|2021-12-22 19:09:40|1558.5|1542.5|1558.85|1542.85|1558.85|1542.85|1558.5|1542.5|2
1640200190000|2021-12-22 19:09:50|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1558.75|1542.75|1
1640200200000|2021-12-22 19:10:00|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640200210000|2021-12-22 19:10:10|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1
1640200220000|2021-12-22 19:10:20|1559.2|1543.2|1559.45|1543.45|1559.45|1543.45|1559.2|1543.2|2
1640200230000|2021-12-22 19:10:30|1559.5|1543.5|1559.45|1543.45|1559.5|1543.5|1559.45|1543.45|2
1640200240000|2021-12-22 19:10:40|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640200250000|2021-12-22 19:10:50|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1
1640200270000|2021-12-22 19:11:10|1559.08|1543.08|1558.32|1542.32|1559.08|1543.08|1558.32|1542.32|7
1640200280000|2021-12-22 19:11:20|1558.35|1542.35|1558|1542|1558.35|1542.35|1558|1542|3
1640200290000|2021-12-22 19:11:30|1558.12|1542.12|1558.5|1542.5|1558.5|1542.5|1558|1542|4
1640200300000|2021-12-22 19:11:40|1558.75|1542.75|1559|1543|1559|1543|1558.75|1542.75|2
1640200320000|2021-12-22 19:12:00|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1559.25|1543.25|1
1640200340000|2021-12-22 19:12:20|1559.4|1543.4|1559.4|1543.4|1559.4|1543.4|1559.4|1543.4|1
1640200380000|2021-12-22 19:13:00|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640200400000|2021-12-22 19:13:20|1560|1544|1560.5|1544.5|1560.5|1544.5|1560|1544|2
1640200410000|2021-12-22 19:13:30|1560.34|1544.34|1560.45|1544.45|1560.45|1544.45|1560.34|1544.34|2
1640200430000|2021-12-22 19:13:50|1560|1544|1560.45|1544.45|1560.45|1544.45|1560|1544|3
1640200460000|2021-12-22 19:14:20|1560.12|1544.12|1560.13|1544.13|1560.13|1544.13|1560.12|1544.12|2
1640200470000|2021-12-22 19:14:30|1559.95|1543.95|1560.13|1544.13|1560.13|1544.13|1559.95|1543.95|2
1640200490000|2021-12-22 19:14:50|1560.41|1544.41|1560.5|1544.5|1560.5|1544.5|1560.41|1544.41|2
1640200500000|2021-12-22 19:15:00|1560.38|1544.38|1559.48|1543.48|1560.5|1544.5|1559.48|1543.48|4
1640200510000|2021-12-22 19:15:10|1559.5|1543.5|1559.39|1543.39|1559.5|1543.5|1559.39|1543.39|2
1640200520000|2021-12-22 19:15:20|1559.3|1543.3|1559.5|1543.5|1559.5|1543.5|1559.3|1543.3|4
1640200530000|2021-12-22 19:15:30|1559.3|1543.3|1559.5|1543.5|1559.5|1543.5|1559.3|1543.3|3
1640200550000|2021-12-22 19:15:50|1559.41|1543.41|1558.55|1542.55|1559.41|1543.41|1558.55|1542.55|2
1640200560000|2021-12-22 19:16:00|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1640200570000|2021-12-22 19:16:10|1558.37|1542.37|1558.5|1542.5|1558.5|1542.5|1558.37|1542.37|3
1640200580000|2021-12-22 19:16:20|1557.58|1541.58|1558.5|1542.5|1558.5|1542.5|1557.58|1541.58|11
1640200650000|2021-12-22 19:17:30|1558.39|1542.39|1557.5|1541.5|1558.39|1542.39|1557.5|1541.5|3
1640200660000|2021-12-22 19:17:40|1558|1542|1558.33|1542.33|1558.33|1542.33|1557.5|1541.5|5
1640200680000|2021-12-22 19:18:00|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1640200690000|2021-12-22 19:18:10|1558.55|1542.55|1558.55|1542.55|1558.55|1542.55|1558.55|1542.55|1
1640200720000|2021-12-22 19:18:40|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1558.5|1542.5|1
1640200740000|2021-12-22 19:19:00|1558.68|1542.68|1558.68|1542.68|1558.68|1542.68|1558.5|1542.5|3
1640200750000|2021-12-22 19:19:10|1558.5|1542.5|1558.68|1542.68|1558.68|1542.68|1558.5|1542.5|2
1640200760000|2021-12-22 19:19:20|1558.95|1542.95|1558.5|1542.5|1559.5|1543.5|1558.39|1542.39|11
1640200810000|2021-12-22 19:20:10|1558.15|1542.15|1558.5|1542.5|1558.5|1542.5|1558.15|1542.15|2
1640200820000|2021-12-22 19:20:20|1558.35|1542.35|1557.5|1541.5|1558.35|1542.35|1557.5|1541.5|4
1640200830000|2021-12-22 19:20:30|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1557.45|1541.45|1
1640200840000|2021-12-22 19:20:40|1557.7|1541.7|1558.52|1542.52|1558.52|1542.52|1557.67|1541.67|6
1640200850000|2021-12-22 19:20:50|1558.73|1542.73|1558.7|1542.7|1558.73|1542.73|1558.7|1542.7|2
1640200860000|2021-12-22 19:21:00|1559.2|1543.2|1559.2|1543.2|1559.3|1543.3|1558.95|1542.95|5
1640200870000|2021-12-22 19:21:10|1558.9|1542.9|1559.23|1543.23|1559.23|1543.23|1558.9|1542.9|2
1640200880000|2021-12-22 19:21:20|1559.08|1543.08|1559.45|1543.45|1559.45|1543.45|1559.08|1543.08|3
1640200890000|2021-12-22 19:21:30|1559|1543|1558.14|1542.14|1559.2|1543.2|1558.14|1542.14|9
1640200910000|2021-12-22 19:21:50|1558|1542|1557.5|1541.5|1558|1542|1557.5|1541.5|2
1640200920000|2021-12-22 19:22:00|1558|1542|1557.75|1541.75|1558|1542|1557.75|1541.75|2
1640200930000|2021-12-22 19:22:10|1557.96|1541.96|1558.5|1542.5|1558.5|1542.5|1557.96|1541.96|3
1640200940000|2021-12-22 19:22:20|1558.75|1542.75|1558.9|1542.9|1558.9|1542.9|1558.55|1542.55|17
1640200950000|2021-12-22 19:22:30|1559.05|1543.05|1559.05|1543.05|1559.05|1543.05|1559.05|1543.05|1
1640200960000|2021-12-22 19:22:40|1558.65|1542.65|1559.5|1543.5|1559.5|1543.5|1558.6|1542.6|4
1640200970000|2021-12-22 19:22:50|1559.65|1543.65|1560.5|1544.5|1560.5|1544.5|1559.65|1543.65|4
1640200990000|2021-12-22 19:23:10|1560.6|1544.6|1560.5|1544.5|1560.6|1544.6|1560.5|1544.5|2
1640201050000|2021-12-22 19:24:10|1560.4|1544.4|1560.45|1544.45|1560.45|1544.45|1560.4|1544.4|2
1640201070000|2021-12-22 19:24:30|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1640201080000|2021-12-22 19:24:40|1559.85|1543.85|1559.85|1543.85|1559.85|1543.85|1559.85|1543.85|1
1640201090000|2021-12-22 19:24:50|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640201100000|2021-12-22 19:25:00|1559.1|1543.1|1559.4|1543.4|1559.5|1543.5|1559.1|1543.1|4
1640201110000|2021-12-22 19:25:10|1559.42|1543.42|1559.5|1543.5|1559.5|1543.5|1559.42|1543.42|2
1640201120000|2021-12-22 19:25:20|1559.32|1543.32|1559.5|1543.5|1559.5|1543.5|1559.32|1543.32|2
1640201130000|2021-12-22 19:25:30|1559.22|1543.22|1559|1543|1559.5|1543.5|1559|1543|8
1640201140000|2021-12-22 19:25:40|1559.42|1543.42|1559.69|1543.69|1559.69|1543.69|1559.42|1543.42|3
1640201150000|2021-12-22 19:25:50|1559.76|1543.76|1560.41|1544.41|1560.41|1544.41|1559.76|1543.76|6
1640201160000|2021-12-22 19:26:00|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1560.5|1544.5|1
1640201200000|2021-12-22 19:26:40|1560.83|1544.83|1561.33|1545.33|1561.33|1545.33|1560.83|1544.83|2
1640201210000|2021-12-22 19:26:50|1561.5|1545.5|1561.33|1545.33|1561.5|1545.5|1561.33|1545.33|3
1640201220000|2021-12-22 19:27:00|1561.2|1545.2|1561.2|1545.2|1561.2|1545.2|1561.2|1545.2|1
1640201240000|2021-12-22 19:27:20|1560.7|1544.7|1560.7|1544.7|1560.7|1544.7|1560.7|1544.7|1
1640201260000|2021-12-22 19:27:40|1560.42|1544.42|1559.81|1543.81|1560.42|1544.42|1559.81|1543.81|6
1640201270000|2021-12-22 19:27:50|1559.5|1543.5|1559.81|1543.81|1559.81|1543.81|1559.5|1543.5|16
1640201280000|2021-12-22 19:28:00|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1559.5|1543.5|1
1640201290000|2021-12-22 19:28:10|1559.12|1543.12|1558.62|1542.62|1559.12|1543.12|1558.62|1542.62|3
1640201300000|2021-12-22 19:28:20|1558.5|1542.5|1558.5|1542.5|1558.79|1542.79|1558.5|1542.5|3
1640201310000|2021-12-22 19:28:30|1559|1543|1559|1543|1559|1543|1559|1543|1
1640201320000|2021-12-22 19:28:40|1559.45|1543.45|1559.5|1543.5|1559.5|1543.5|1559.45|1543.45|2
1640201340000|2021-12-22 19:29:00|1559.95|1543.95|1560.5|1544.5|1560.72|1544.72|1559.85|1543.85|6
1640201350000|2021-12-22 19:29:10|1560.95|1544.95|1561.45|1545.45|1561.45|1545.45|1560.95|1544.95|3
1640201360000|2021-12-22 19:29:20|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1640201380000|2021-12-22 19:29:40|1561.05|1545.05|1561.05|1545.05|1561.05|1545.05|1561.05|1545.05|1
1640201400000|2021-12-22 19:30:00|1560.45|1544.45|1561.4|1545.4|1561.4|1545.4|1560.45|1544.45|6
1640201430000|2021-12-22 19:30:30|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1561.5|1545.5|1
1640201460000|2021-12-22 19:31:00|1561.77|1545.77|1562.5|1546.5|1562.5|1546.5|1561.7|1545.7|5
1640201470000|2021-12-22 19:31:10|1562.72|1546.72|1563|1547|1563|1547|1562.72|1546.72|2
1640201480000|2021-12-22 19:31:20|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1563.5|1547.5|1
1640201520000|2021-12-22 19:32:00|1564|1548|1564|1548|1564|1548|1564|1548|1
1640201530000|2021-12-22 19:32:10|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1640201550000|2021-12-22 19:32:30|1564.3|1548.3|1564|1548|1564.3|1548.3|1564|1548|2
1640201580000|2021-12-22 19:33:00|1563.94|1547.94|1564|1548|1564|1548|1563.94|1547.94|2
1640201610000|2021-12-22 19:33:30|1563.92|1547.92|1563.5|1547.5|1564.3|1548.3|1563.5|1547.5|7
1640201620000|2021-12-22 19:33:40|1563.92|1547.92|1563.5|1547.5|1563.92|1547.92|1563.5|1547.5|4
1640201630000|2021-12-22 19:33:50|1563|1547|1563|1547|1563.09|1547.09|1563|1547|3
1640201650000|2021-12-22 19:34:10|1562.5|1546.5|1562.5|1546.5|1562.5|1546.5|1562.35|1546.35|3
1640201660000|2021-12-22 19:34:20|1562|1546|1562|1546|1562.22|1546.22|1562|1546|3
1640201670000|2021-12-22 19:34:30|1562.22|1546.22|1562|1546|1562.5|1546.5|1562|1546|6
1640201680000|2021-12-22 19:34:40|1561.5|1545.5|1561.92|1545.92|1562|1546|1561.5|1545.5|7
1640201690000|2021-12-22 19:34:50|1562|1546|1562|1546|1562|1546|1562|1546|1
1640201730000|2021-12-22 19:35:30|1561.5|1545.5|1562.5|1546.5|1562.5|1546.5|1561.5|1545.5|3
1640201750000|2021-12-22 19:35:50|1562.8|1546.8|1562.5|1546.5|1562.8|1546.8|1562.5|1546.5|2
1640201760000|2021-12-22 19:36:00|1562.55|1546.55|1562.55|1546.55|1562.55|1546.55|1562.55|1546.55|1
1640201770000|2021-12-22 19:36:10|1563.05|1547.05|1563.5|1547.5|1563.5|1547.5|1563.05|1547.05|2
1640201780000|2021-12-22 19:36:20|1563.95|1547.95|1564.5|1548.5|1564.5|1548.5|1563.95|1547.95|3
1640201790000|2021-12-22 19:36:30|1564.39|1548.39|1564.45|1548.45|1564.45|1548.45|1564.39|1548.39|2
1640201800000|2021-12-22 19:36:40|1564.35|1548.35|1564.5|1548.5|1564.5|1548.5|1564.35|1548.35|2
1640201810000|2021-12-22 19:36:50|1564.72|1548.72|1564.79|1548.79|1564.79|1548.79|1564.5|1548.5|4
1640201820000|2021-12-22 19:37:00|1564.5|1548.5|1565|1549|1565.4|1549.4|1564.5|1548.5|5
1640201830000|2021-12-22 19:37:10|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1564.5|1548.5|1
1640201840000|2021-12-22 19:37:20|1564.43|1548.43|1564.5|1548.5|1564.5|1548.5|1564.43|1548.43|2
1640201880000|2021-12-22 19:38:00|1564.35|1548.35|1564.4|1548.4|1564.4|1548.4|1564.35|1548.35|2
1640201890000|2021-12-22 19:38:10|1564|1548|1563.5|1547.5|1564|1548|1563.5|1547.5|2
1640201900000|2021-12-22 19:38:20|1563.72|1547.72|1565|1549|1565|1549|1563.72|1547.72|9
1640201950000|2021-12-22 19:39:10|1565.05|1549.05|1564.5|1548.5|1565.05|1549.05|1564.5|1548.5|6
1640201970000|2021-12-22 19:39:30|1564.79|1548.79|1565.5|1549.5|1565.5|1549.5|1564.79|1548.79|6
1640202000000|2021-12-22 19:40:00|1565.57|1549.57|1565.5|1549.5|1566.07|1550.07|1565.5|1549.5|5
1640202040000|2021-12-22 19:40:40|1565.85|1549.85|1565.85|1549.85|1565.85|1549.85|1565.85|1549.85|1
1640202060000|2021-12-22 19:41:00|1565.9|1549.9|1568.23|1552.23|1568.23|1552.23|1565.9|1549.9|8
1640202070000|2021-12-22 19:41:10|1568.32|1552.32|1569.95|1553.95|1569.95|1553.95|1568.32|1552.32|9
1640202080000|2021-12-22 19:41:20|1569.73|1553.73|1569.5|1553.5|1570.35|1554.35|1569.5|1553.5|13
1640202090000|2021-12-22 19:41:30|1569.92|1553.92|1569.81|1553.81|1570|1554|1569.5|1553.5|8
1640202100000|2021-12-22 19:41:40|1569.5|1553.5|1569.81|1553.81|1569.81|1553.81|1569.5|1553.5|2
1640202110000|2021-12-22 19:41:50|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640202130000|2021-12-22 19:42:10|1569.4|1553.4|1569.4|1553.4|1570.3|1554.3|1569.4|1553.4|7
1640202140000|2021-12-22 19:42:20|1569.33|1553.33|1569.33|1553.33|1569.33|1553.33|1569.33|1553.33|1
1640202150000|2021-12-22 19:42:30|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1569.4|1553.4|1
1640202160000|2021-12-22 19:42:40|1569.34|1553.34|1569.4|1553.4|1569.74|1553.74|1569.34|1553.34|3
1640202180000|2021-12-22 19:43:00|1568.9|1552.9|1568.9|1552.9|1568.9|1552.9|1568.9|1552.9|1
1640202200000|2021-12-22 19:43:20|1568.54|1552.54|1568.85|1552.85|1568.85|1552.85|1568.54|1552.54|6
1640202210000|2021-12-22 19:43:30|1569.25|1553.25|1569.75|1553.75|1569.88|1553.88|1569.17|1553.17|6
1640202220000|2021-12-22 19:43:40|1569.5|1553.5|1570|1554|1570|1554|1569.5|1553.5|7
1640202230000|2021-12-22 19:43:50|1569.92|1553.92|1569.92|1553.92|1569.92|1553.92|1569.5|1553.5|13
1640202240000|2021-12-22 19:44:00|1569.5|1553.5|1570|1554|1570.05|1554.05|1569.5|1553.5|13
1640202250000|2021-12-22 19:44:10|1570.08|1554.08|1569.91|1553.91|1570.5|1554.5|1569.75|1553.75|10
1640202260000|2021-12-22 19:44:20|1569.79|1553.79|1569.5|1553.5|1569.79|1553.79|1569.5|1553.5|18
1640202270000|2021-12-22 19:44:30|1569.79|1553.79|1570|1554|1570.21|1554.21|1569.79|1553.79|8
1640202300000|2021-12-22 19:45:00|1570.08|1554.08|1570.15|1554.15|1570.15|1554.15|1570|1554|3
1640202310000|2021-12-22 19:45:10|1570.5|1554.5|1570.5|1554.5|1570.5|1554.5|1570.15|1554.15|5
1640202330000|2021-12-22 19:45:30|1570|1554|1570|1554|1570|1554|1570|1554|1
1640202340000|2021-12-22 19:45:40|1570.29|1554.29|1570.3|1554.3|1570.4|1554.4|1570.29|1554.29|3
1640202350000|2021-12-22 19:45:50|1570.36|1554.36|1570.56|1554.56|1570.56|1554.56|1570.36|1554.36|4
1640202360000|2021-12-22 19:46:00|1570.91|1554.91|1570.56|1554.56|1570.91|1554.91|1570.5|1554.5|4
1640202370000|2021-12-22 19:46:10|1570.5|1554.5|1570.56|1554.56|1570.56|1554.56|1570.5|1554.5|6
1640202380000|2021-12-22 19:46:20|1570.81|1554.81|1570.81|1554.81|1570.81|1554.81|1570.81|1554.81|1
1640202390000|2021-12-22 19:46:30|1571.2|1555.2|1571.2|1555.2|1571.2|1555.2|1571.2|1555.2|1
1640202400000|2021-12-22 19:46:40|1571.45|1555.45|1571.45|1555.45|1571.45|1555.45|1571.45|1555.45|1
1640202440000|2021-12-22 19:47:20|1571.4|1555.4|1571|1555|1571.4|1555.4|1571|1555|2
1640202450000|2021-12-22 19:47:30|1570.5|1554.5|1570.45|1554.45|1570.5|1554.5|1570.45|1554.45|2
1640202460000|2021-12-22 19:47:40|1570.5|1554.5|1570.41|1554.41|1570.5|1554.5|1570.41|1554.41|2
1640202470000|2021-12-22 19:47:50|1569.7|1553.7|1568.45|1552.45|1569.7|1553.7|1568.45|1552.45|8
1640202490000|2021-12-22 19:48:10|1568.5|1552.5|1568|1552|1568.5|1552.5|1568|1552|2
1640202500000|2021-12-22 19:48:20|1567.5|1551.5|1567|1551|1567.5|1551.5|1567|1551|2
1640202510000|2021-12-22 19:48:30|1566.94|1550.94|1566|1550|1566.94|1550.94|1566|1550|4
1640202520000|2021-12-22 19:48:40|1566.29|1550.29|1566.75|1550.75|1566.75|1550.75|1566.22|1550.22|9
1640202530000|2021-12-22 19:48:50|1567|1551|1567|1551|1567.07|1551.07|1567|1551|3
1640202540000|2021-12-22 19:49:00|1567.2|1551.2|1567.4|1551.4|1567.4|1551.4|1566.5|1550.5|8
1640202550000|2021-12-22 19:49:10|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1567.5|1551.5|1
1640202590000|2021-12-22 19:49:50|1567|1551|1566.5|1550.5|1567|1551|1566.5|1550.5|2
1640202610000|2021-12-22 19:50:10|1566|1550|1566|1550|1566|1550|1566|1550|1
1640202620000|2021-12-22 19:50:20|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1566.5|1550.5|1
1640202630000|2021-12-22 19:50:30|1566.82|1550.82|1566.82|1550.82|1566.82|1550.82|1566.82|1550.82|1
1640202640000|2021-12-22 19:50:40|1566.5|1550.5|1569.5|1553.5|1569.8|1553.8|1566.5|1550.5|13
1640202650000|2021-12-22 19:50:50|1569.88|1553.88|1569.88|1553.88|1569.88|1553.88|1569.5|1553.5|3
1640202660000|2021-12-22 19:51:00|1569.5|1553.5|1570.12|1554.12|1570.12|1554.12|1569.5|1553.5|4
1640202670000|2021-12-22 19:51:10|1570|1554|1570|1554|1570|1554|1570|1554|1
1640202680000|2021-12-22 19:51:20|1569.83|1553.83|1570|1554|1570|1554|1569.83|1553.83|2
1640202690000|2021-12-22 19:51:30|1570.07|1554.07|1569.75|1553.75|1570.3|1554.3|1569.75|1553.75|6
1640202700000|2021-12-22 19:51:40|1569.59|1553.59|1569.5|1553.5|1569.59|1553.59|1569.5|1553.5|2
1640202720000|2021-12-22 19:52:00|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1570.45|1554.45|1
1640202760000|2021-12-22 19:52:40|1570.24|1554.24|1570.24|1554.24|1570.24|1554.24|1570.24|1554.24|1
1640202770000|2021-12-22 19:52:50|1570.35|1554.35|1570.05|1554.05|1570.35|1554.35|1570.05|1554.05|2
1640202780000|2021-12-22 19:53:00|1569.8|1553.8|1569.49|1553.49|1569.8|1553.8|1569.49|1553.49|3
1640202790000|2021-12-22 19:53:10|1569.47|1553.47|1568.5|1552.5|1569.47|1553.47|1568.5|1552.5|4
1640202810000|2021-12-22 19:53:30|1569|1553|1569.22|1553.22|1569.25|1553.25|1569|1553|4
1640202820000|2021-12-22 19:53:40|1569.47|1553.47|1569.47|1553.47|1569.47|1553.47|1569.47|1553.47|1
1640202830000|2021-12-22 19:53:50|1569.49|1553.49|1569.7|1553.7|1569.7|1553.7|1569.47|1553.47|4
1640202850000|2021-12-22 19:54:10|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1569.85|1553.85|1
1640202860000|2021-12-22 19:54:20|1569.5|1553.5|1569.75|1553.75|1569.75|1553.75|1569.5|1553.5|3
1640202880000|2021-12-22 19:54:40|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1
1640202900000|2021-12-22 19:55:00|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640202910000|2021-12-22 19:55:10|1569.47|1553.47|1569.08|1553.08|1569.47|1553.47|1568.58|1552.58|4
1640202920000|2021-12-22 19:55:20|1568.58|1552.58|1568.58|1552.58|1568.58|1552.58|1568.58|1552.58|1
1640202930000|2021-12-22 19:55:30|1568.33|1552.33|1568.2|1552.2|1568.41|1552.41|1568.2|1552.2|3
1640202940000|2021-12-22 19:55:40|1568.39|1552.39|1568.73|1552.73|1568.76|1552.76|1568.39|1552.39|4
1640202960000|2021-12-22 19:56:00|1568.79|1552.79|1568.81|1552.81|1568.81|1552.81|1568.79|1552.79|2
1640202990000|2021-12-22 19:56:30|1569.17|1553.17|1569.5|1553.5|1569.7|1553.7|1569.17|1553.17|6
1640203020000|2021-12-22 19:57:00|1569.97|1553.97|1570.2|1554.2|1570.2|1554.2|1569.97|1553.97|2
1640203030000|2021-12-22 19:57:10|1569.88|1553.88|1569.88|1553.88|1569.88|1553.88|1569.88|1553.88|1
1640203040000|2021-12-22 19:57:20|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640203050000|2021-12-22 19:57:30|1570|1554|1569.88|1553.88|1570.4|1554.4|1569.88|1553.88|3
1640203070000|2021-12-22 19:57:50|1570|1554|1570.5|1554.5|1570.5|1554.5|1570|1554|2
1640203080000|2021-12-22 19:58:00|1571|1555|1570.6|1554.6|1571.5|1555.5|1570.5|1554.5|6
1640203090000|2021-12-22 19:58:10|1570.5|1554.5|1570|1554|1570.5|1554.5|1570|1554|2
1640203110000|2021-12-22 19:58:30|1570.5|1554.5|1570|1554|1570.5|1554.5|1569.75|1553.75|6
1640203120000|2021-12-22 19:58:40|1570.5|1554.5|1570|1554|1570.5|1554.5|1570|1554|8
1640203130000|2021-12-22 19:58:50|1570.09|1554.09|1570.3|1554.3|1570.35|1554.35|1569.5|1553.5|12
1640203140000|2021-12-22 19:59:00|1570.75|1554.75|1570.86|1554.86|1571|1555|1570.5|1554.5|6
1640203150000|2021-12-22 19:59:10|1570.82|1554.82|1571|1555|1571.35|1555.35|1570.82|1554.82|5
1640203160000|2021-12-22 19:59:20|1570.65|1554.65|1571|1555|1571|1555|1570.65|1554.65|2
1640203170000|2021-12-22 19:59:30|1571.13|1555.13|1571|1555|1571.13|1555.13|1571|1555|4
1640203180000|2021-12-22 19:59:40|1571.13|1555.13|1571.13|1555.13|1571.13|1555.13|1571|1555|5
1640203190000|2021-12-22 19:59:50|1571|1555|1571.35|1555.35|1571.35|1555.35|1570.92|1554.92|4
1640203200000|2021-12-22 20:00:00|1571.15|1555.15|1571|1555|1571.35|1555.35|1571|1555|5
1640203210000|2021-12-22 20:00:10|1571.5|1555.5|1570.92|1554.92|1571.5|1555.5|1570.5|1554.5|5
1640203220000|2021-12-22 20:00:20|1571|1555|1571.45|1555.45|1571.45|1555.45|1570.71|1554.71|5
1640203230000|2021-12-22 20:00:30|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1640203240000|2021-12-22 20:00:40|1571.63|1555.63|1571.5|1555.5|1571.65|1555.65|1571.5|1555.5|5
1640203250000|2021-12-22 20:00:50|1571.36|1555.36|1570.99|1554.99|1571.36|1555.36|1570.99|1554.99|3
1640203260000|2021-12-22 20:01:00|1571.21|1555.21|1571.21|1555.21|1571.21|1555.21|1571.21|1555.21|1
1640203270000|2021-12-22 20:01:10|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1640203300000|2021-12-22 20:01:40|1571.48|1555.48|1570.5|1554.5|1571.48|1555.48|1570.5|1554.5|4
1640203310000|2021-12-22 20:01:50|1570.37|1554.37|1570|1554|1570.5|1554.5|1570|1554|4
1640203320000|2021-12-22 20:02:00|1569.5|1553.5|1569.5|1553.5|1570|1554|1569.5|1553.5|5
1640203330000|2021-12-22 20:02:10|1569.31|1553.31|1569.31|1553.31|1569.31|1553.31|1569.31|1553.31|1
1640203340000|2021-12-22 20:02:20|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640203360000|2021-12-22 20:02:40|1569.11|1553.11|1569.11|1553.11|1569.11|1553.11|1569.11|1553.11|1
1640203370000|2021-12-22 20:02:50|1569.02|1553.02|1569.31|1553.31|1569.31|1553.31|1569.02|1553.02|2
1640203380000|2021-12-22 20:03:00|1569.41|1553.41|1569.41|1553.41|1569.41|1553.41|1569.41|1553.41|1
1640203390000|2021-12-22 20:03:10|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640203440000|2021-12-22 20:04:00|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1569.6|1553.6|1
1640203480000|2021-12-22 20:04:40|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1569.5|1553.5|1
1640203490000|2021-12-22 20:04:50|1569.88|1553.88|1570.5|1554.5|1570.5|1554.5|1569.88|1553.88|2
1640203520000|2021-12-22 20:05:20|1570.58|1554.58|1570.58|1554.58|1570.58|1554.58|1570.58|1554.58|1
1640203530000|2021-12-22 20:05:30|1570.5|1554.5|1571|1555|1571|1555|1570.5|1554.5|5
1640203540000|2021-12-22 20:05:40|1571.1|1555.1|1571.1|1555.1|1571.1|1555.1|1571|1555|5
1640203550000|2021-12-22 20:05:50|1571.2|1555.2|1571.5|1555.5|1571.5|1555.5|1571.14|1555.14|6
1640203560000|2021-12-22 20:06:00|1571.45|1555.45|1571.77|1555.77|1571.77|1555.77|1571.45|1555.45|5
1640203580000|2021-12-22 20:06:20|1571.82|1555.82|1571.82|1555.82|1571.82|1555.82|1571.82|1555.82|1
1640203590000|2021-12-22 20:06:30|1572.11|1556.11|1572.3|1556.3|1572.3|1556.3|1572.11|1556.11|2
1640203600000|2021-12-22 20:06:40|1572.07|1556.07|1571.77|1555.77|1572.07|1556.07|1571.77|1555.77|2
1640203610000|2021-12-22 20:06:50|1572.19|1556.19|1571.92|1555.92|1572.19|1556.19|1571.92|1555.92|2
1640203620000|2021-12-22 20:07:00|1572.11|1556.11|1572.11|1556.11|1572.11|1556.11|1572.11|1556.11|1
1640203630000|2021-12-22 20:07:10|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1
1640203640000|2021-12-22 20:07:20|1571.85|1555.85|1572|1556|1572|1556|1571.85|1555.85|4
1640203650000|2021-12-22 20:07:30|1572.23|1556.23|1572.73|1556.73|1572.73|1556.73|1572.23|1556.23|2
1640203670000|2021-12-22 20:07:50|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1
1640203680000|2021-12-22 20:08:00|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1572.7|1556.7|1
1640203690000|2021-12-22 20:08:10|1572.65|1556.65|1572.25|1556.25|1572.65|1556.65|1572.25|1556.25|3
1640203710000|2021-12-22 20:08:30|1571.8|1555.8|1572.5|1556.5|1572.5|1556.5|1571.8|1555.8|3
1640203720000|2021-12-22 20:08:40|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1572.15|1556.15|1
1640203740000|2021-12-22 20:09:00|1571.65|1555.65|1572.42|1556.42|1572.42|1556.42|1571.65|1555.65|9
1640203750000|2021-12-22 20:09:10|1572|1556|1572.45|1556.45|1572.45|1556.45|1572|1556|6
1640203760000|2021-12-22 20:09:20|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1640203780000|2021-12-22 20:09:40|1572.73|1556.73|1572.73|1556.73|1572.77|1556.77|1572.73|1556.73|3
1640203790000|2021-12-22 20:09:50|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1572.65|1556.65|1
1640203800000|2021-12-22 20:10:00|1572.75|1556.75|1572.55|1556.55|1572.75|1556.75|1572.25|1556.25|5
1640203810000|2021-12-22 20:10:10|1572.4|1556.4|1572.4|1556.4|1572.4|1556.4|1572.4|1556.4|1
1640203820000|2021-12-22 20:10:20|1572.5|1556.5|1572.5|1556.5|1572.73|1556.73|1572.39|1556.39|6
1640203830000|2021-12-22 20:10:30|1572.73|1556.73|1572.73|1556.73|1572.8|1556.8|1572.5|1556.5|5
1640203840000|2021-12-22 20:10:40|1572.95|1556.95|1572.73|1556.73|1572.95|1556.95|1572.73|1556.73|3
1640203860000|2021-12-22 20:11:00|1572.74|1556.74|1572.73|1556.73|1572.74|1556.74|1572.73|1556.73|2
1640203870000|2021-12-22 20:11:10|1573.15|1557.15|1573.5|1557.5|1573.5|1557.5|1573.15|1557.15|3
1640203890000|2021-12-22 20:11:30|1573.67|1557.67|1573.67|1557.67|1573.67|1557.67|1573.67|1557.67|1
1640203900000|2021-12-22 20:11:40|1573.42|1557.42|1573.42|1557.42|1573.42|1557.42|1573.42|1557.42|1
1640203910000|2021-12-22 20:11:50|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1573.05|1557.05|1
1640203920000|2021-12-22 20:12:00|1572.95|1556.95|1572.95|1556.95|1572.95|1556.95|1572.95|1556.95|1
1640203930000|2021-12-22 20:12:10|1572.8|1556.8|1572.8|1556.8|1572.8|1556.8|1572.8|1556.8|1
1640203940000|2021-12-22 20:12:20|1572.5|1556.5|1571.7|1555.7|1572.5|1556.5|1571.7|1555.7|3
1640203950000|2021-12-22 20:12:30|1572.1|1556.1|1572.35|1556.35|1572.35|1556.35|1572.1|1556.1|2
1640203960000|2021-12-22 20:12:40|1572.54|1556.54|1572.69|1556.69|1572.69|1556.69|1572.5|1556.5|8
1640203970000|2021-12-22 20:12:50|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1573.25|1557.25|1
1640203980000|2021-12-22 20:13:00|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1573.45|1557.45|1
1640204000000|2021-12-22 20:13:20|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1640204020000|2021-12-22 20:13:40|1573.6|1557.6|1573.6|1557.6|1573.6|1557.6|1573.6|1557.6|1
1640204030000|2021-12-22 20:13:50|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1573.5|1557.5|1
1640204080000|2021-12-22 20:14:40|1573.35|1557.35|1574.35|1558.35|1574.35|1558.35|1573.35|1557.35|3
1640204090000|2021-12-22 20:14:50|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.35|1558.35|3
1640204110000|2021-12-22 20:15:10|1574.6|1558.6|1574.6|1558.6|1574.6|1558.6|1574.6|1558.6|1
1640204120000|2021-12-22 20:15:20|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1574.5|1558.5|1
1640204130000|2021-12-22 20:15:30|1574.44|1558.44|1574.15|1558.15|1574.44|1558.44|1574.15|1558.15|2
1640204170000|2021-12-22 20:16:10|1574|1558|1573.5|1557.5|1574|1558|1573.5|1557.5|3
1640204190000|2021-12-22 20:16:30|1573.54|1557.54|1573.54|1557.54|1573.54|1557.54|1573.54|1557.54|1
1640204270000|2021-12-22 20:17:50|1573.52|1557.52|1573.52|1557.52|1573.52|1557.52|1573.52|1557.52|1
1640204280000|2021-12-22 20:18:00|1573.45|1557.45|1572.86|1556.86|1573.45|1557.45|1572.86|1556.86|3
1640204310000|2021-12-22 20:18:30|1572.55|1556.55|1572.53|1556.53|1572.55|1556.55|1572.53|1556.53|2
1640204320000|2021-12-22 20:18:40|1572.48|1556.48|1570.6|1554.6|1572.48|1556.48|1570.6|1554.6|6
1640204330000|2021-12-22 20:18:50|1571|1555|1571|1555|1571|1555|1571|1555|1
1640204340000|2021-12-22 20:19:00|1570.83|1554.83|1571.5|1555.5|1571.5|1555.5|1570.83|1554.83|4
1640204350000|2021-12-22 20:19:10|1571.85|1555.85|1572.5|1556.5|1572.5|1556.5|1571.85|1555.85|5
1640204360000|2021-12-22 20:19:20|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1572.45|1556.45|1
1640204370000|2021-12-22 20:19:30|1572|1556|1571.55|1555.55|1572|1556|1571.55|1555.55|2
1640204400000|2021-12-22 20:20:00|1571.5|1555.5|1572.75|1556.75|1572.75|1556.75|1571.5|1555.5|8
1640204410000|2021-12-22 20:20:10|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1640204420000|2021-12-22 20:20:20|1572.42|1556.42|1572.21|1556.21|1572.42|1556.42|1572.13|1556.13|4
1640204430000|2021-12-22 20:20:30|1572.12|1556.12|1571.5|1555.5|1572.12|1556.12|1571.5|1555.5|4
1640204450000|2021-12-22 20:20:50|1571.75|1555.75|1571.75|1555.75|1571.75|1555.75|1571.75|1555.75|1
1640204470000|2021-12-22 20:21:10|1571.5|1555.5|1571.75|1555.75|1571.75|1555.75|1571.5|1555.5|2
1640204480000|2021-12-22 20:21:20|1571.5|1555.5|1571.75|1555.75|1571.75|1555.75|1571.5|1555.5|2
1640204490000|2021-12-22 20:21:30|1572|1556|1571.75|1555.75|1572|1556|1571.75|1555.75|2
1640204500000|2021-12-22 20:21:40|1571.5|1555.5|1571.32|1555.32|1571.75|1555.75|1571.32|1555.32|4
1640204510000|2021-12-22 20:21:50|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1640204520000|2021-12-22 20:22:00|1571.32|1555.32|1572|1556|1572|1556|1571.32|1555.32|8
1640204530000|2021-12-22 20:22:10|1571.72|1555.72|1571.85|1555.85|1571.85|1555.85|1571.72|1555.72|2
1640204540000|2021-12-22 20:22:20|1572|1556|1572|1556|1572.3|1556.3|1572|1556|3
1640204550000|2021-12-22 20:22:30|1571.75|1555.75|1571.75|1555.75|1571.75|1555.75|1571.75|1555.75|1
1640204560000|2021-12-22 20:22:40|1571.5|1555.5|1571|1555|1571.5|1555.5|1571|1555|5
1640204570000|2021-12-22 20:22:50|1570.91|1554.91|1570.25|1554.25|1570.91|1554.91|1570.25|1554.25|4
1640204580000|2021-12-22 20:23:00|1570.29|1554.29|1570.5|1554.5|1570.5|1554.5|1570.29|1554.29|6
1640204590000|2021-12-22 20:23:10|1570.38|1554.38|1570.38|1554.38|1570.38|1554.38|1570.38|1554.38|1
1640204610000|2021-12-22 20:23:30|1570.5|1554.5|1570.5|1554.5|1570.8|1554.8|1570.38|1554.38|4
1640204640000|2021-12-22 20:24:00|1570.56|1554.56|1570.5|1554.5|1570.56|1554.56|1570.5|1554.5|2
1640204660000|2021-12-22 20:24:20|1570.6|1554.6|1570.5|1554.5|1570.6|1554.6|1570.5|1554.5|2
1640204670000|2021-12-22 20:24:30|1570.23|1554.23|1570.4|1554.4|1570.4|1554.4|1570.23|1554.23|2
1640204690000|2021-12-22 20:24:50|1570.23|1554.23|1570.15|1554.15|1570.23|1554.23|1570.15|1554.15|2
1640204700000|2021-12-22 20:25:00|1570.3|1554.3|1570.25|1554.25|1570.3|1554.3|1570.22|1554.22|4
1640204720000|2021-12-22 20:25:20|1570.16|1554.16|1570.3|1554.3|1570.3|1554.3|1569.75|1553.75|4
1640204730000|2021-12-22 20:25:30|1570.5|1554.5|1570.95|1554.95|1570.95|1554.95|1570.5|1554.5|3
1640204760000|2021-12-22 20:26:00|1570.5|1554.5|1570.88|1554.88|1570.88|1554.88|1570.5|1554.5|4
1640204770000|2021-12-22 20:26:10|1571.02|1555.02|1571.33|1555.33|1571.5|1555.5|1571.02|1555.02|5
1640204780000|2021-12-22 20:26:20|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1640204790000|2021-12-22 20:26:30|1571.39|1555.39|1571.39|1555.39|1571.39|1555.39|1571.39|1555.39|1
1640204800000|2021-12-22 20:26:40|1571.5|1555.5|1571.39|1555.39|1571.5|1555.5|1571.39|1555.39|2
1640204820000|2021-12-22 20:27:00|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1571.5|1555.5|1
1640204830000|2021-12-22 20:27:10|1571.3|1555.3|1573.46|1557.46|1573.46|1557.46|1571.27|1555.27|11
1640204840000|2021-12-22 20:27:20|1573.42|1557.42|1573.75|1557.75|1573.91|1557.91|1572.79|1556.79|10
1640204850000|2021-12-22 20:27:30|1573.5|1557.5|1575.38|1559.38|1575.5|1559.5|1573.5|1557.5|8
1640204860000|2021-12-22 20:27:40|1575.5|1559.5|1575.35|1559.35|1575.5|1559.5|1575.3|1559.3|4
1640204880000|2021-12-22 20:28:00|1575|1559|1574.14|1558.14|1575|1559|1574.14|1558.14|2
1640204890000|2021-12-22 20:28:10|1574|1558|1572.5|1556.5|1574|1558|1572.5|1556.5|8
1640204900000|2021-12-22 20:28:20|1572.44|1556.44|1572.5|1556.5|1572.5|1556.5|1572.44|1556.44|2
1640204920000|2021-12-22 20:28:40|1572.2|1556.2|1572.5|1556.5|1572.5|1556.5|1572.15|1556.15|7
1640204930000|2021-12-22 20:28:50|1572.41|1556.41|1572.4|1556.4|1572.41|1556.41|1572.4|1556.4|2
1640204940000|2021-12-22 20:29:00|1572.1|1556.1|1572.1|1556.1|1572.1|1556.1|1572.1|1556.1|1
1640204950000|2021-12-22 20:29:10|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1572.5|1556.5|1
1640204960000|2021-12-22 20:29:20|1572|1556|1571.2|1555.2|1572|1556|1571.2|1555.2|4
1640204970000|2021-12-22 20:29:30|1571|1555|1569.51|1553.51|1571|1555|1569.51|1553.51|5
1640204980000|2021-12-22 20:29:40|1569.53|1553.53|1569.5|1553.5|1569.53|1553.53|1569.01|1553.01|3
1640205000000|2021-12-22 20:30:00|1569.34|1553.34|1570.15|1554.15|1570.15|1554.15|1569.22|1553.22|6
1640205010000|2021-12-22 20:30:10|1569.87|1553.87|1570.88|1554.88|1570.88|1554.88|1569.87|1553.87|9
1640205020000|2021-12-22 20:30:20|1571.38|1555.38|1571.55|1555.55|1571.55|1555.55|1571.38|1555.38|2
1640205030000|2021-12-22 20:30:30|1571.5|1555.5|1571.44|1555.44|1571.55|1555.55|1571.39|1555.39|7
1640205040000|2021-12-22 20:30:40|1571.09|1555.09|1571.09|1555.09|1571.09|1555.09|1571.09|1555.09|1
1640205050000|2021-12-22 20:30:50|1571.03|1555.03|1570.35|1554.35|1571.5|1555.5|1570.35|1554.35|8
1640205060000|2021-12-22 20:31:00|1570.5|1554.5|1570.5|1554.5|1570.65|1554.65|1570.13|1554.13|10
1640205070000|2021-12-22 20:31:10|1570.41|1554.41|1569.5|1553.5|1570.5|1554.5|1569.41|1553.41|8
1640205080000|2021-12-22 20:31:20|1569.39|1553.39|1569.39|1553.39|1569.39|1553.39|1569.39|1553.39|1
1640205090000|2021-12-22 20:31:30|1569.5|1553.5|1569.09|1553.09|1569.5|1553.5|1569.09|1553.09|2
1640205100000|2021-12-22 20:31:40|1569.35|1553.35|1569.27|1553.27|1569.35|1553.35|1569.09|1553.09|4
1640205110000|2021-12-22 20:31:50|1569.43|1553.43|1569.47|1553.47|1569.79|1553.79|1569.4|1553.4|4
1640205120000|2021-12-22 20:32:00|1569.97|1553.97|1570.12|1554.12|1570.12|1554.12|1569.72|1553.72|6
1640205130000|2021-12-22 20:32:10|1570.35|1554.35|1569.42|1553.42|1570.35|1554.35|1569.42|1553.42|3
1640205140000|2021-12-22 20:32:20|1569.39|1553.39|1569.27|1553.27|1569.39|1553.39|1569.13|1553.13|5
1640205150000|2021-12-22 20:32:30|1569.1|1553.1|1568.73|1552.73|1569.1|1553.1|1568.21|1552.21|11
1640205160000|2021-12-22 20:32:40|1568.51|1552.51|1568.51|1552.51|1568.51|1552.51|1568.45|1552.45|4
1640205170000|2021-12-22 20:32:50|1568.4|1552.4|1568.1|1552.1|1568.4|1552.4|1568.1|1552.1|2
1640205180000|2021-12-22 20:33:00|1567.91|1551.91|1567.37|1551.37|1568.1|1552.1|1567.37|1551.37|5
1640205190000|2021-12-22 20:33:10|1567.36|1551.36|1567.25|1551.25|1567.36|1551.36|1567.01|1551.01|8
1640205200000|2021-12-22 20:33:20|1567.28|1551.28|1567.25|1551.25|1567.4|1551.4|1567.25|1551.25|4
1640205210000|2021-12-22 20:33:30|1567.35|1551.35|1567.09|1551.09|1567.35|1551.35|1567.09|1551.09|3
1640205220000|2021-12-22 20:33:40|1567.3|1551.3|1567.26|1551.26|1567.3|1551.3|1567.09|1551.09|3
1640205230000|2021-12-22 20:33:50|1567.35|1551.35|1567.26|1551.26|1567.35|1551.35|1567.26|1551.26|2
1640205240000|2021-12-22 20:34:00|1567.22|1551.22|1567.78|1551.78|1567.78|1551.78|1566.79|1550.79|5
1640205250000|2021-12-22 20:34:10|1568.08|1552.08|1568.07|1552.07|1568.08|1552.08|1568.07|1552.07|2
1640205260000|2021-12-22 20:34:20|1568.39|1552.39|1568.37|1552.37|1568.39|1552.39|1568.37|1552.37|2
1640205270000|2021-12-22 20:34:30|1568.17|1552.17|1568.18|1552.18|1568.35|1552.35|1568.17|1552.17|5
1640205280000|2021-12-22 20:34:40|1568.22|1552.22|1568.1|1552.1|1568.22|1552.22|1568.1|1552.1|2
1640205290000|2021-12-22 20:34:50|1567.68|1551.68|1568.18|1552.18|1568.27|1552.27|1567.68|1551.68|10
1640205300000|2021-12-22 20:35:00|1568.19|1552.19|1568.34|1552.34|1568.34|1552.34|1568.18|1552.18|3
1640205310000|2021-12-22 20:35:10|1568.39|1552.39|1568.12|1552.12|1568.39|1552.39|1568.11|1552.11|4
1640205320000|2021-12-22 20:35:20|1568.2|1552.2|1568.02|1552.02|1568.2|1552.2|1568.02|1552.02|2
1640205330000|2021-12-22 20:35:30|1568.15|1552.15|1568.01|1552.01|1568.2|1552.2|1568.01|1552.01|4
1640205340000|2021-12-22 20:35:40|1567.99|1551.99|1568.45|1552.45|1568.45|1552.45|1567.95|1551.95|4
1640205350000|2021-12-22 20:35:50|1568.39|1552.39|1568.39|1552.39|1568.39|1552.39|1568.39|1552.39|1
1640205360000|2021-12-22 20:36:00|1568.11|1552.11|1568.93|1552.93|1569.14|1553.14|1568.04|1552.04|11
1640205380000|2021-12-22 20:36:20|1569.42|1553.42|1569.43|1553.43|1569.68|1553.68|1569.18|1553.18|9
1640205390000|2021-12-22 20:36:30|1569.9|1553.9|1569.95|1553.95|1569.95|1553.95|1569.9|1553.9|2
1640205400000|2021-12-22 20:36:40|1570.4|1554.4|1570|1554|1570.4|1554.4|1569.93|1553.93|3
1640205410000|2021-12-22 20:36:50|1570.18|1554.18|1569.88|1553.88|1570.18|1554.18|1569.39|1553.39|5
1640205420000|2021-12-22 20:37:00|1569.75|1553.75|1569.64|1553.64|1570.05|1554.05|1569.5|1553.5|7
1640205430000|2021-12-22 20:37:10|1569.39|1553.39|1568.44|1552.44|1569.39|1553.39|1568.44|1552.44|5
1640205440000|2021-12-22 20:37:20|1568.4|1552.4|1567.49|1551.49|1568.4|1552.4|1567.49|1551.49|4
1640205450000|2021-12-22 20:37:30|1567.47|1551.47|1567.47|1551.47|1567.47|1551.47|1567.47|1551.47|1
1640205470000|2021-12-22 20:37:50|1567.5|1551.5|1568.11|1552.11|1568.17|1552.17|1567.5|1551.5|7
1640205480000|2021-12-22 20:38:00|1568.39|1552.39|1568.31|1552.31|1568.39|1552.39|1568.3|1552.3|3
1640205490000|2021-12-22 20:38:10|1568.35|1552.35|1568.4|1552.4|1568.4|1552.4|1568.35|1552.35|2
1640205500000|2021-12-22 20:38:20|1568.27|1552.27|1569|1553|1569|1553|1568.27|1552.27|5
1640205510000|2021-12-22 20:38:30|1568.75|1552.75|1568.75|1552.75|1568.85|1552.85|1568.75|1552.75|3
1640205520000|2021-12-22 20:38:40|1568.74|1552.74|1569.14|1553.14|1569.14|1553.14|1568.72|1552.72|4
1640205530000|2021-12-22 20:38:50|1569.32|1553.32|1568.84|1552.84|1569.32|1553.32|1568.84|1552.84|3
1640205540000|2021-12-22 20:39:00|1569|1553|1569|1553|1569|1553|1569|1553|1
1640205550000|2021-12-22 20:39:10|1568.84|1552.84|1570.54|1554.54|1570.54|1554.54|1568.84|1552.84|8
1640205560000|2021-12-22 20:39:20|1570.58|1554.58|1569.92|1553.92|1570.58|1554.58|1569.92|1553.92|7
1640205570000|2021-12-22 20:39:30|1570.23|1554.23|1570.32|1554.32|1570.46|1554.46|1570.23|1554.23|10
1640205580000|2021-12-22 20:39:40|1570.5|1554.5|1570.13|1554.13|1570.5|1554.5|1570.13|1554.13|3
1640205590000|2021-12-22 20:39:50|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1
1640205600000|2021-12-22 20:40:00|1570.14|1554.14|1570.11|1554.11|1570.37|1554.37|1569.96|1553.96|7
1640205610000|2021-12-22 20:40:10|1569.92|1553.92|1570.05|1554.05|1570.11|1554.11|1569.92|1553.92|9
1640205620000|2021-12-22 20:40:20|1568.85|1552.85|1569.65|1553.65|1569.65|1553.65|1568.85|1552.85|5
1640205630000|2021-12-22 20:40:30|1569.7|1553.7|1569.61|1553.61|1569.7|1553.7|1569.61|1553.61|3
1640205640000|2021-12-22 20:40:40|1570.08|1554.08|1570.1|1554.1|1570.21|1554.21|1569.99|1553.99|5
1640205650000|2021-12-22 20:40:50|1569.89|1553.89|1570.2|1554.2|1570.31|1554.31|1569.89|1553.89|6
1640205660000|2021-12-22 20:41:00|1570.31|1554.31|1570.35|1554.35|1570.35|1554.35|1570.31|1554.31|2
1640205670000|2021-12-22 20:41:10|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1570.3|1554.3|1
1640205680000|2021-12-22 20:41:20|1570.25|1554.25|1570.31|1554.31|1570.31|1554.31|1570.25|1554.25|2
1640205690000|2021-12-22 20:41:30|1570.12|1554.12|1570.42|1554.42|1570.42|1554.42|1570.12|1554.12|2
1640205700000|2021-12-22 20:41:40|1570.29|1554.29|1570.29|1554.29|1570.29|1554.29|1570.29|1554.29|1
1640205710000|2021-12-22 20:41:50|1570.5|1554.5|1570.9|1554.9|1571.18|1555.18|1570.05|1554.05|9
1640205720000|2021-12-22 20:42:00|1571.25|1555.25|1571.08|1555.08|1571.25|1555.25|1571.08|1555.08|2
1640205740000|2021-12-22 20:42:20|1571.35|1555.35|1571.18|1555.18|1571.35|1555.35|1571.18|1555.18|2
1640205750000|2021-12-22 20:42:30|1571.19|1555.19|1571.49|1555.49|1571.49|1555.49|1571.08|1555.08|10
1640205760000|2021-12-22 20:42:40|1571.68|1555.68|1571.27|1555.27|1571.68|1555.68|1571.27|1555.27|8
1640205770000|2021-12-22 20:42:50|1571.4|1555.4|1571|1555|1571.51|1555.51|1570.5|1554.5|14
1640205780000|2021-12-22 20:43:00|1571.5|1555.5|1570.93|1554.93|1571.5|1555.5|1570.5|1554.5|13
1640205790000|2021-12-22 20:43:10|1571.5|1555.5|1571|1555|1571.5|1555.5|1570.5|1554.5|6
1640205800000|2021-12-22 20:43:20|1571.5|1555.5|1570.05|1554.05|1571.5|1555.5|1570.05|1554.05|4
1640205810000|2021-12-22 20:43:30|1569.3|1553.3|1569.2|1553.2|1569.3|1553.3|1569.2|1553.2|2
1640205820000|2021-12-22 20:43:40|1569.25|1553.25|1568.95|1552.95|1569.25|1553.25|1568.95|1552.95|3
1640205830000|2021-12-22 20:43:50|1569.1|1553.1|1569.25|1553.25|1569.25|1553.25|1569.1|1553.1|3
1640205840000|2021-12-22 20:44:00|1570.05|1554.05|1570.4|1554.4|1570.46|1554.46|1569.76|1553.76|7
1640205850000|2021-12-22 20:44:10|1570.6|1554.6|1571.23|1555.23|1571.23|1555.23|1570.42|1554.42|7
1640205860000|2021-12-22 20:44:20|1571.3|1555.3|1572|1556|1572.32|1556.32|1571.3|1555.3|10
1640205870000|2021-12-22 20:44:30|1572.06|1556.06|1572.57|1556.57|1572.57|1556.57|1572.06|1556.06|11
1640205880000|2021-12-22 20:44:40|1572.84|1556.84|1572.84|1556.84|1572.84|1556.84|1572.84|1556.84|1
1640205890000|2021-12-22 20:44:50|1573.3|1557.3|1573.03|1557.03|1573.76|1557.76|1573.03|1557.03|3
1640205900000|2021-12-22 20:45:00|1572.95|1556.95|1574.03|1558.03|1574.03|1558.03|1572.95|1556.95|3
1640205910000|2021-12-22 20:45:10|1573.72|1557.72|1574|1558|1574.03|1558.03|1573.72|1557.72|3
1640205920000|2021-12-22 20:45:20|1573.44|1557.44|1573.5|1557.5|1574|1558|1573.22|1557.22|11
1640205930000|2021-12-22 20:45:30|1574|1558|1573.91|1557.91|1574|1558|1573.33|1557.33|6
1640205940000|2021-12-22 20:45:40|1573.85|1557.85|1573.93|1557.93|1574.02|1558.02|1573.76|1557.76|6
1640205950000|2021-12-22 20:45:50|1573.68|1557.68|1573.93|1557.93|1573.93|1557.93|1573.68|1557.68|6
1640205960000|2021-12-22 20:46:00|1574.22|1558.22|1573.81|1557.81|1574.22|1558.22|1573.8|1557.8|5
1640205980000|2021-12-22 20:46:20|1574.31|1558.31|1574.31|1558.31|1574.31|1558.31|1574.31|1558.31|1
1640205990000|2021-12-22 20:46:30|1574.45|1558.45|1575.09|1559.09|1575.09|1559.09|1574.31|1558.31|7
1640206000000|2021-12-22 20:46:40|1575.35|1559.35|1575.7|1559.7|1575.7|1559.7|1575.02|1559.02|5
1640206010000|2021-12-22 20:46:50|1575.42|1559.42|1576.3|1560.3|1576.3|1560.3|1575.42|1559.42|4
1640206020000|2021-12-22 20:47:00|1576.18|1560.18|1575.9|1559.9|1576.18|1560.18|1575.9|1559.9|2
1640206060000|2021-12-22 20:47:40|1576.11|1560.11|1576.27|1560.27|1576.61|1560.61|1576.11|1560.11|4
1640206070000|2021-12-22 20:47:50|1576.31|1560.31|1576.61|1560.61|1576.61|1560.61|1576.31|1560.31|3
1640206080000|2021-12-22 20:48:00|1576.4|1560.4|1575.43|1559.43|1576.61|1560.61|1575.43|1559.43|12
1640206090000|2021-12-22 20:48:10|1575.5|1559.5|1576.05|1560.05|1576.05|1560.05|1575.45|1559.45|8
1640206100000|2021-12-22 20:48:20|1576.36|1560.36|1576.36|1560.36|1576.36|1560.36|1576.07|1560.07|6
1640206110000|2021-12-22 20:48:30|1576.37|1560.37|1576.5|1560.5|1576.5|1560.5|1576.37|1560.37|4
1640206120000|2021-12-22 20:48:40|1576.42|1560.42|1576.42|1560.42|1576.51|1560.51|1576.41|1560.41|5
1640206130000|2021-12-22 20:48:50|1576.4|1560.4|1576.37|1560.37|1576.4|1560.4|1576.37|1560.37|2
1640206140000|2021-12-22 20:49:00|1576.44|1560.44|1576.39|1560.39|1576.44|1560.44|1576.39|1560.39|2
1640206150000|2021-12-22 20:49:10|1576.5|1560.5|1576.55|1560.55|1576.55|1560.55|1576.5|1560.5|4
1640206160000|2021-12-22 20:49:20|1576.8|1560.8|1578.79|1562.79|1579.04|1563.04|1576.8|1560.8|12
1640206170000|2021-12-22 20:49:30|1578.8|1562.8|1579.03|1563.03|1579.3|1563.3|1578.8|1562.8|9
1640206180000|2021-12-22 20:49:40|1579.1|1563.1|1578.84|1562.84|1579.1|1563.1|1578.45|1562.45|12
1640206190000|2021-12-22 20:49:50|1578.34|1562.34|1578.91|1562.91|1579.15|1563.15|1578.33|1562.33|14
1640206200000|2021-12-22 20:50:00|1578.85|1562.85|1579.3|1563.3|1579.89|1563.89|1578.85|1562.85|10
1640206210000|2021-12-22 20:50:10|1579.15|1563.15|1579.4|1563.4|1579.4|1563.4|1579.05|1563.05|3
1640206220000|2021-12-22 20:50:20|1579.05|1563.05|1579|1563|1579.05|1563.05|1578.9|1562.9|4
1640206230000|2021-12-22 20:50:30|1578.5|1562.5|1578.28|1562.28|1578.5|1562.5|1578.27|1562.27|5
1640206240000|2021-12-22 20:50:40|1578.78|1562.78|1578.75|1562.75|1578.78|1562.78|1578.28|1562.28|8
1640206250000|2021-12-22 20:50:50|1579.15|1563.15|1579.2|1563.2|1579.3|1563.3|1579.01|1563.01|7
1640206260000|2021-12-22 20:51:00|1579.15|1563.15|1579.25|1563.25|1579.25|1563.25|1578.94|1562.94|5
1640206270000|2021-12-22 20:51:10|1579.5|1563.5|1580.08|1564.08|1580.09|1564.09|1579.47|1563.47|13
1640206280000|2021-12-22 20:51:20|1579.88|1563.88|1579.6|1563.6|1580.14|1564.14|1579.6|1563.6|4
1640206290000|2021-12-22 20:51:30|1579.65|1563.65|1579.85|1563.85|1580.04|1564.04|1579.65|1563.65|8
1640206300000|2021-12-22 20:51:40|1580.1|1564.1|1580.69|1564.69|1580.69|1564.69|1580.1|1564.1|6
1640206310000|2021-12-22 20:51:50|1580.7|1564.7|1581.9|1565.9|1581.9|1565.9|1580.7|1564.7|6
1640206320000|2021-12-22 20:52:00|1581.8|1565.8|1582.36|1566.36|1582.36|1566.36|1581.5|1565.5|4
1640206330000|2021-12-22 20:52:10|1582.51|1566.51|1582.55|1566.55|1582.55|1566.55|1582.3|1566.3|5
1640206340000|2021-12-22 20:52:20|1582.6|1566.6|1583.45|1567.45|1583.94|1567.94|1582.6|1566.6|16
1640206350000|2021-12-22 20:52:30|1583.95|1567.95|1583.9|1567.9|1584.02|1568.02|1583.45|1567.45|16
1640206360000|2021-12-22 20:52:40|1583.91|1567.91|1583.14|1567.14|1583.91|1567.91|1583.14|1567.14|9
1640206370000|2021-12-22 20:52:50|1583.13|1567.13|1583.81|1567.81|1583.81|1567.81|1582.65|1566.65|13
1640206380000|2021-12-22 20:53:00|1583.57|1567.57|1583.73|1567.73|1583.73|1567.73|1583.57|1567.57|5
1640206390000|2021-12-22 20:53:10|1584.23|1568.23|1583.74|1567.74|1584.4|1568.4|1583.7|1567.7|10
1640206400000|2021-12-22 20:53:20|1583.85|1567.85|1585.41|1569.41|1585.45|1569.45|1583.85|1567.85|17
1640206410000|2021-12-22 20:53:30|1585.25|1569.25|1585.46|1569.46|1585.46|1569.46|1585.25|1569.25|4
1640206430000|2021-12-22 20:53:50|1584.95|1568.95|1586.15|1570.15|1586.15|1570.15|1584.95|1568.95|7
1640206440000|2021-12-22 20:54:00|1586.16|1570.16|1585.96|1569.96|1586.18|1570.18|1585.92|1569.92|12
1640206450000|2021-12-22 20:54:10|1586.2|1570.2|1586.5|1570.5|1586.5|1570.5|1585.74|1569.74|9
1640206460000|2021-12-22 20:54:20|1586.72|1570.72|1587.3|1571.3|1587.35|1571.35|1586.72|1570.72|7
1640206470000|2021-12-22 20:54:30|1587.38|1571.38|1587.95|1571.95|1587.95|1571.95|1587.38|1571.38|7
1640206480000|2021-12-22 20:54:40|1587.79|1571.79|1589.5|1573.5|1589.5|1573.5|1587.79|1571.79|11
1640206490000|2021-12-22 20:54:50|1589.1|1573.1|1589.39|1573.39|1589.47|1573.47|1589.1|1573.1|7
1640206500000|2021-12-22 20:55:00|1588.92|1572.92|1589.29|1573.29|1589.47|1573.47|1588.92|1572.92|5
1640206510000|2021-12-22 20:55:10|1589.47|1573.47|1588.5|1572.5|1589.47|1573.47|1588.5|1572.5|6
1640206520000|2021-12-22 20:55:20|1588.13|1572.13|1585.65|1569.65|1588.13|1572.13|1585.5|1569.5|13
1640206530000|2021-12-22 20:55:30|1585.45|1569.45|1585.25|1569.25|1585.65|1569.65|1585.15|1569.15|11
1640206540000|2021-12-22 20:55:40|1585.4|1569.4|1585.4|1569.4|1585.4|1569.4|1585.4|1569.4|1
1640206550000|2021-12-22 20:55:50|1585.5|1569.5|1585.1|1569.1|1585.5|1569.5|1585.1|1569.1|4
1640206560000|2021-12-22 20:56:00|1585.4|1569.4|1585.2|1569.2|1585.4|1569.4|1585.2|1569.2|2
1640206570000|2021-12-22 20:56:10|1585.1|1569.1|1585.1|1569.1|1585.1|1569.1|1585.1|1569.1|1
1640206590000|2021-12-22 20:56:30|1585.03|1569.03|1585.32|1569.32|1585.5|1569.5|1584.63|1568.63|4
1640206600000|2021-12-22 20:56:40|1585.26|1569.26|1585.13|1569.13|1585.32|1569.32|1585.13|1569.13|3
1640206610000|2021-12-22 20:56:50|1585.4|1569.4|1585.38|1569.38|1585.4|1569.4|1585.13|1569.13|3
1640206620000|2021-12-22 20:57:00|1585.13|1569.13|1585.38|1569.38|1585.5|1569.5|1585.13|1569.13|7
1640206630000|2021-12-22 20:57:10|1584.57|1568.57|1580.39|1564.39|1584.57|1568.57|1580.39|1564.39|15
1640206640000|2021-12-22 20:57:20|1580.14|1564.14|1579.42|1563.42|1580.4|1564.4|1579.42|1563.42|7
1640206650000|2021-12-22 20:57:30|1579.5|1563.5|1578.39|1562.39|1579.6|1563.6|1578.39|1562.39|7
1640206660000|2021-12-22 20:57:40|1578.21|1562.21|1577.79|1561.79|1578.28|1562.28|1577.78|1561.78|7
1640206670000|2021-12-22 20:57:50|1577.87|1561.87|1577.48|1561.48|1577.87|1561.87|1576.9|1560.9|7
1640206680000|2021-12-22 20:58:00|1577.7|1561.7|1578|1562|1578.15|1562.15|1577.7|1561.7|6
1640206690000|2021-12-22 20:58:10|1577.82|1561.82|1578.24|1562.24|1578.4|1562.4|1577.79|1561.79|7
1640206700000|2021-12-22 20:58:20|1578.28|1562.28|1578.43|1562.43|1578.43|1562.43|1578.24|1562.24|4
1640206710000|2021-12-22 20:58:30|1578.45|1562.45|1578.79|1562.79|1579.06|1563.06|1578.3|1562.3|5
1640206720000|2021-12-22 20:58:40|1579.4|1563.4|1579.8|1563.8|1579.8|1563.8|1579.12|1563.12|5
1640206730000|2021-12-22 20:58:50|1580.3|1564.3|1580.33|1564.33|1580.5|1564.5|1580.2|1564.2|6
1640206740000|2021-12-22 20:59:00|1580.3|1564.3|1578.51|1562.51|1580.3|1564.3|1578.51|1562.51|8
1640206750000|2021-12-22 20:59:10|1578.43|1562.43|1578.98|1562.98|1578.98|1562.98|1578.43|1562.43|4
1640206760000|2021-12-22 20:59:20|1579.25|1563.25|1579.28|1563.28|1579.47|1563.47|1578.85|1562.85|6
1640206780000|2021-12-22 20:59:40|1579.35|1563.35|1579.35|1563.35|1579.35|1563.35|1579.35|1563.35|1
1640206790000|2021-12-22 20:59:50|1579.47|1563.47|1579.5|1563.5|1579.71|1563.71|1578.97|1562.97|10
1640206800000|2021-12-22 21:00:00|1579.75|1563.75|1579.99|1563.99|1580.2|1564.2|1579.75|1563.75|5
1640206810000|2021-12-22 21:00:10|1580.1|1564.1|1579.49|1563.49|1580.1|1564.1|1579.49|1563.49|3
1640206820000|2021-12-22 21:00:20|1579.19|1563.19|1578.6|1562.6|1579.19|1563.19|1578.6|1562.6|2
1640206830000|2021-12-22 21:00:30|1578.54|1562.54|1578.75|1562.75|1579.3|1563.3|1578.54|1562.54|8
1640206870000|2021-12-22 21:01:10|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1640206880000|2021-12-22 21:01:20|1578.39|1562.39|1578.76|1562.76|1579.12|1563.12|1578.39|1562.39|7
1640206890000|2021-12-22 21:01:30|1579.12|1563.12|1578.99|1562.99|1579.12|1563.12|1578.6|1562.6|4
1640206900000|2021-12-22 21:01:40|1578.88|1562.88|1579.06|1563.06|1579.06|1563.06|1578.85|1562.85|9
1640206910000|2021-12-22 21:01:50|1578.95|1562.95|1578.95|1562.95|1578.95|1562.95|1578.95|1562.95|1
1640206920000|2021-12-22 21:02:00|1579.31|1563.31|1579.7|1563.7|1579.7|1563.7|1579.19|1563.19|7
1640206940000|2021-12-22 21:02:20|1579.5|1563.5|1579.21|1563.21|1579.5|1563.5|1579.21|1563.21|3
1640206950000|2021-12-22 21:02:30|1579|1563|1578.5|1562.5|1579.09|1563.09|1578.25|1562.25|6
1640206960000|2021-12-22 21:02:40|1578.51|1562.51|1578.51|1562.51|1578.65|1562.65|1578.36|1562.36|5
1640206970000|2021-12-22 21:02:50|1578.42|1562.42|1578.4|1562.4|1578.42|1562.42|1578.37|1562.37|3
1640206980000|2021-12-22 21:03:00|1578.17|1562.17|1579.32|1563.32|1579.39|1563.39|1578.17|1562.17|9
1640206990000|2021-12-22 21:03:10|1579.5|1563.5|1580|1564|1580|1564|1579.5|1563.5|4
1640207000000|2021-12-22 21:03:20|1579.92|1563.92|1579.92|1563.92|1579.92|1563.92|1579.92|1563.92|1
1640207010000|2021-12-22 21:03:30|1579.5|1563.5|1579.92|1563.92|1579.92|1563.92|1579.5|1563.5|2
1640207020000|2021-12-22 21:03:40|1579.5|1563.5|1580.22|1564.22|1580.3|1564.3|1579.5|1563.5|5
1640207030000|2021-12-22 21:03:50|1580.07|1564.07|1580.07|1564.07|1580.07|1564.07|1580.07|1564.07|1
1640207040000|2021-12-22 21:04:00|1580.09|1564.09|1580.3|1564.3|1580.3|1564.3|1580.09|1564.09|4
1640207050000|2021-12-22 21:04:10|1580|1564|1580.41|1564.41|1580.41|1564.41|1580|1564|3
1640207060000|2021-12-22 21:04:20|1580.32|1564.32|1580|1564|1580.32|1564.32|1580|1564|5
1640207070000|2021-12-22 21:04:30|1579.45|1563.45|1579.38|1563.38|1579.45|1563.45|1579.32|1563.32|5
1640207080000|2021-12-22 21:04:40|1579.3|1563.3|1579.2|1563.2|1579.39|1563.39|1579.2|1563.2|5
1640207090000|2021-12-22 21:04:50|1579.11|1563.11|1579.3|1563.3|1579.41|1563.41|1579.11|1563.11|5
1640207100000|2021-12-22 21:05:00|1579.38|1563.38|1579.51|1563.51|1579.72|1563.72|1579.38|1563.38|12
1640207110000|2021-12-22 21:05:10|1579.5|1563.5|1579.45|1563.45|1579.52|1563.52|1579.45|1563.45|5
1640207120000|2021-12-22 21:05:20|1579.52|1563.52|1579.4|1563.4|1579.52|1563.52|1579.4|1563.4|2
1640207130000|2021-12-22 21:05:30|1579.42|1563.42|1579.41|1563.41|1579.42|1563.42|1579.39|1563.39|4
1640207140000|2021-12-22 21:05:40|1579.51|1563.51|1579.56|1563.56|1579.56|1563.56|1579.51|1563.51|2
1640207150000|2021-12-22 21:05:50|1579.51|1563.51|1580.5|1564.5|1580.5|1564.5|1579.5|1563.5|7
1640207160000|2021-12-22 21:06:00|1580.61|1564.61|1580.34|1564.34|1581.01|1565.01|1580.34|1564.34|5
1640207170000|2021-12-22 21:06:10|1580.3|1564.3|1579.45|1563.45|1580.3|1564.3|1579.45|1563.45|5
1640207180000|2021-12-22 21:06:20|1579.4|1563.4|1578.41|1562.41|1579.4|1563.4|1578.41|1562.41|4
1640207190000|2021-12-22 21:06:30|1578.3|1562.3|1577.91|1561.91|1578.3|1562.3|1577.91|1561.91|6
1640207210000|2021-12-22 21:06:50|1577.66|1561.66|1577.5|1561.5|1577.66|1561.66|1577.5|1561.5|2
1640207220000|2021-12-22 21:07:00|1577.41|1561.41|1576.92|1560.92|1577.41|1561.41|1576.92|1560.92|4
1640207230000|2021-12-22 21:07:10|1577.15|1561.15|1577.25|1561.25|1577.25|1561.25|1576.94|1560.94|3
1640207240000|2021-12-22 21:07:20|1577.2|1561.2|1576.46|1560.46|1577.2|1561.2|1576.46|1560.46|3
1640207250000|2021-12-22 21:07:30|1576.5|1560.5|1576.75|1560.75|1576.99|1560.99|1576.46|1560.46|7
1640207260000|2021-12-22 21:07:40|1577.15|1561.15|1576.99|1560.99|1577.15|1561.15|1576.59|1560.59|4
1640207270000|2021-12-22 21:07:50|1576.94|1560.94|1576.42|1560.42|1577.04|1561.04|1576.07|1560.07|6
1640207280000|2021-12-22 21:08:00|1576.41|1560.41|1576.44|1560.44|1576.44|1560.44|1576.41|1560.41|2
1640207290000|2021-12-22 21:08:10|1576.36|1560.36|1575.37|1559.37|1576.45|1560.45|1575.37|1559.37|5
1640207300000|2021-12-22 21:08:20|1575.42|1559.42|1575.34|1559.34|1575.42|1559.42|1575.19|1559.19|7
1640207310000|2021-12-22 21:08:30|1575.47|1559.47|1575.92|1559.92|1576|1560|1575.47|1559.47|6
1640207320000|2021-12-22 21:08:40|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1576.25|1560.25|1
1640207330000|2021-12-22 21:08:50|1576.3|1560.3|1576.7|1560.7|1576.7|1560.7|1576.3|1560.3|3
1640207340000|2021-12-22 21:09:00|1576.95|1560.95|1576.46|1560.46|1576.95|1560.95|1576.46|1560.46|3
1640207350000|2021-12-22 21:09:10|1576.41|1560.41|1576.08|1560.08|1576.41|1560.41|1576.08|1560.08|3
1640207360000|2021-12-22 21:09:20|1576.33|1560.33|1576.33|1560.33|1576.33|1560.33|1576.2|1560.2|4
1640207370000|2021-12-22 21:09:30|1576.25|1560.25|1576.79|1560.79|1576.79|1560.79|1576.25|1560.25|4
1640207380000|2021-12-22 21:09:40|1577.4|1561.4|1576.9|1560.9|1577.4|1561.4|1576.9|1560.9|3
1640207390000|2021-12-22 21:09:50|1577.06|1561.06|1577.22|1561.22|1577.22|1561.22|1577.06|1561.06|2
1640207400000|2021-12-22 21:10:00|1577.37|1561.37|1577.77|1561.77|1578.08|1562.08|1577.37|1561.37|8
1640207410000|2021-12-22 21:10:10|1577.61|1561.61|1577.71|1561.71|1577.71|1561.71|1577.61|1561.61|2
1640207420000|2021-12-22 21:10:20|1578|1562|1578|1562|1578|1562|1578|1562|1
1640207430000|2021-12-22 21:10:30|1577.66|1561.66|1577.66|1561.66|1577.66|1561.66|1577.66|1561.66|1
1640207440000|2021-12-22 21:10:40|1577.81|1561.81|1578.3|1562.3|1578.3|1562.3|1577.81|1561.81|3
1640207450000|2021-12-22 21:10:50|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1640207460000|2021-12-22 21:11:00|1578.85|1562.85|1579.4|1563.4|1579.4|1563.4|1578.85|1562.85|9
1640207470000|2021-12-22 21:11:10|1579.35|1563.35|1579.3|1563.3|1579.35|1563.35|1579.3|1563.3|2
1640207480000|2021-12-22 21:11:20|1579.45|1563.45|1579.35|1563.35|1579.45|1563.45|1579.35|1563.35|4
1640207490000|2021-12-22 21:11:30|1579.25|1563.25|1578.54|1562.54|1579.25|1563.25|1578.54|1562.54|5
1640207500000|2021-12-22 21:11:40|1578.49|1562.49|1578.49|1562.49|1578.49|1562.49|1578.49|1562.49|1
1640207510000|2021-12-22 21:11:50|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1578.5|1562.5|1
1640207520000|2021-12-22 21:12:00|1578.38|1562.38|1577.5|1561.5|1578.38|1562.38|1577.37|1561.37|7
1640207530000|2021-12-22 21:12:10|1577.38|1561.38|1577.26|1561.26|1577.5|1561.5|1577.05|1561.05|6
1640207540000|2021-12-22 21:12:20|1577.25|1561.25|1577.5|1561.5|1577.5|1561.5|1577.25|1561.25|2
1640207560000|2021-12-22 21:12:40|1577.6|1561.6|1577.75|1561.75|1578.1|1562.1|1577.6|1561.6|7
1640207570000|2021-12-22 21:12:50|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1577.5|1561.5|1
1640207580000|2021-12-22 21:13:00|1577.45|1561.45|1577.45|1561.45|1577.45|1561.45|1577.45|1561.45|1
1640207590000|2021-12-22 21:13:10|1577.67|1561.67|1579.6|1563.6|1579.6|1563.6|1577.67|1561.67|11
1640207600000|2021-12-22 21:13:20|1579.65|1563.65|1579.83|1563.83|1579.83|1563.83|1578.98|1562.98|12
1640207610000|2021-12-22 21:13:30|1580.05|1564.05|1580.5|1564.5|1580.5|1564.5|1579.83|1563.83|5
1640207620000|2021-12-22 21:13:40|1580.35|1564.35|1580.35|1564.35|1580.35|1564.35|1580.35|1564.35|1
1640207630000|2021-12-22 21:13:50|1580.87|1564.87|1580.59|1564.59|1580.87|1564.87|1580.5|1564.5|5
1640207640000|2021-12-22 21:14:00|1580.56|1564.56|1580.37|1564.37|1580.59|1564.59|1580.12|1564.12|11
1640207650000|2021-12-22 21:14:10|1580.5|1564.5|1580.72|1564.72|1580.72|1564.72|1580|1564|7
1640207660000|2021-12-22 21:14:20|1580.59|1564.59|1580.31|1564.31|1580.59|1564.59|1580.31|1564.31|5
1640207670000|2021-12-22 21:14:30|1580.37|1564.37|1580.5|1564.5|1580.5|1564.5|1580.37|1564.37|2
1640207680000|2021-12-22 21:14:40|1580.37|1564.37|1581.27|1565.27|1581.44|1565.44|1580.37|1564.37|8
1640207690000|2021-12-22 21:14:50|1581.44|1565.44|1580.6|1564.6|1581.44|1565.44|1580.6|1564.6|5
1640207700000|2021-12-22 21:15:00|1580.61|1564.61|1580.61|1564.61|1580.85|1564.85|1580.6|1564.6|5
1640207710000|2021-12-22 21:15:10|1580.6|1564.6|1580.91|1564.91|1580.91|1564.91|1580.6|1564.6|3
1640207720000|2021-12-22 21:15:20|1581.22|1565.22|1581.55|1565.55|1581.55|1565.55|1581.22|1565.22|4
1640207730000|2021-12-22 21:15:30|1581.28|1565.28|1581.11|1565.11|1581.45|1565.45|1581.11|1565.11|3
1640207740000|2021-12-22 21:15:40|1581.1|1565.1|1581.1|1565.1|1581.1|1565.1|1581.1|1565.1|1
1640207750000|2021-12-22 21:15:50|1580.96|1564.96|1581.55|1565.55|1581.55|1565.55|1580.96|1564.96|2
1640207760000|2021-12-22 21:16:00|1581.21|1565.21|1582.2|1566.2|1582.37|1566.37|1581.21|1565.21|8
1640207770000|2021-12-22 21:16:10|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1582.15|1566.15|1
1640207780000|2021-12-22 21:16:20|1582.31|1566.31|1581.82|1565.82|1582.34|1566.34|1581.82|1565.82|4
1640207790000|2021-12-22 21:16:30|1582.22|1566.22|1582.23|1566.23|1582.23|1566.23|1582.22|1566.22|2
1640207800000|2021-12-22 21:16:40|1582.35|1566.35|1582.3|1566.3|1582.35|1566.35|1582.23|1566.23|3
1640207810000|2021-12-22 21:16:50|1582.23|1566.23|1582.23|1566.23|1582.23|1566.23|1582.23|1566.23|1
1640207820000|2021-12-22 21:17:00|1582.22|1566.22|1581.19|1565.19|1582.22|1566.22|1581.04|1565.04|7
1640207830000|2021-12-22 21:17:10|1581.27|1565.27|1581.4|1565.4|1581.4|1565.4|1581.19|1565.19|3
1640207840000|2021-12-22 21:17:20|1581.27|1565.27|1582|1566|1582|1566|1581.27|1565.27|5
1640207850000|2021-12-22 21:17:30|1581.85|1565.85|1582.26|1566.26|1582.26|1566.26|1581.74|1565.74|5
1640207860000|2021-12-22 21:17:40|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1582.45|1566.45|1
1640207870000|2021-12-22 21:17:50|1582.1|1566.1|1582.64|1566.64|1582.64|1566.64|1582.1|1566.1|2
1640207880000|2021-12-22 21:18:00|1582.71|1566.71|1582.64|1566.64|1582.71|1566.71|1582.43|1566.43|3
1640207930000|2021-12-22 21:18:50|1582.25|1566.25|1583.73|1567.73|1583.73|1567.73|1582.25|1566.25|7
1640207940000|2021-12-22 21:19:00|1584.89|1568.89|1584.91|1568.91|1584.91|1568.91|1584.89|1568.89|2
1640207950000|2021-12-22 21:19:10|1584.92|1568.92|1585.5|1569.5|1585.82|1569.82|1584.82|1568.82|12
1640207960000|2021-12-22 21:19:20|1585.89|1569.89|1583.6|1567.6|1585.89|1569.89|1583.6|1567.6|14
1640207970000|2021-12-22 21:19:30|1583.5|1567.5|1583.09|1567.09|1584.13|1568.13|1582.84|1566.84|8
1640207980000|2021-12-22 21:19:40|1582.59|1566.59|1583.24|1567.24|1583.24|1567.24|1582.45|1566.45|13
1640208000000|2021-12-22 21:20:00|1582.84|1566.84|1583.24|1567.24|1583.24|1567.24|1582.83|1566.83|4
1640208010000|2021-12-22 21:20:10|1582.83|1566.83|1582.81|1566.81|1583.21|1567.21|1582.55|1566.55|9
1640208020000|2021-12-22 21:20:20|1582.95|1566.95|1583.95|1567.95|1584.45|1568.45|1582.95|1566.95|5
1640208040000|2021-12-22 21:20:40|1584.6|1568.6|1584.14|1568.14|1584.6|1568.6|1584.14|1568.14|2
1640208050000|2021-12-22 21:20:50|1584.25|1568.25|1584.25|1568.25|1584.44|1568.44|1584.14|1568.14|7
1640208060000|2021-12-22 21:21:00|1584.14|1568.14|1584.35|1568.35|1584.35|1568.35|1584.14|1568.14|4
1640208070000|2021-12-22 21:21:10|1584.25|1568.25|1584.18|1568.18|1584.28|1568.28|1584.13|1568.13|9
1640208080000|2021-12-22 21:21:20|1584.35|1568.35|1584.3|1568.3|1584.35|1568.35|1584.26|1568.26|3
1640208090000|2021-12-22 21:21:30|1584.25|1568.25|1584.25|1568.25|1584.25|1568.25|1584.25|1568.25|1
1640208100000|2021-12-22 21:21:40|1584.26|1568.26|1584.18|1568.18|1584.26|1568.26|1584.17|1568.17|4
1640208120000|2021-12-22 21:22:00|1583.77|1567.77|1584.16|1568.16|1584.23|1568.23|1583.77|1567.77|5
1640208130000|2021-12-22 21:22:10|1584.18|1568.18|1584.16|1568.16|1584.18|1568.18|1584.16|1568.16|2
1640208140000|2021-12-22 21:22:20|1584.2|1568.2|1584.85|1568.85|1585.33|1569.33|1584.18|1568.18|8
1640208150000|2021-12-22 21:22:30|1585.65|1569.65|1586.01|1570.01|1586.01|1570.01|1585.65|1569.65|3
1640208170000|2021-12-22 21:22:50|1585.85|1569.85|1585.85|1569.85|1585.85|1569.85|1585.85|1569.85|1
1640208180000|2021-12-22 21:23:00|1586.01|1570.01|1585.85|1569.85|1586.01|1570.01|1585.72|1569.72|3
1640208190000|2021-12-22 21:23:10|1586.13|1570.13|1585.85|1569.85|1586.13|1570.13|1585.85|1569.85|2
1640208200000|2021-12-22 21:23:20|1585.63|1569.63|1585.92|1569.92|1585.93|1569.93|1585.63|1569.63|5
1640208210000|2021-12-22 21:23:30|1585.89|1569.89|1585.89|1569.89|1586.21|1570.21|1585.89|1569.89|4
1640208220000|2021-12-22 21:23:40|1585.6|1569.6|1585.8|1569.8|1586.01|1570.01|1585.5|1569.5|7
1640208230000|2021-12-22 21:23:50|1585.76|1569.76|1585.6|1569.6|1585.76|1569.76|1585.6|1569.6|3
1640208240000|2021-12-22 21:24:00|1586.03|1570.03|1585.98|1569.98|1586.03|1570.03|1585.63|1569.63|5
1640208250000|2021-12-22 21:24:10|1586.01|1570.01|1586.01|1570.01|1586.01|1570.01|1586.01|1570.01|1
1640208260000|2021-12-22 21:24:20|1585.7|1569.7|1585.91|1569.91|1586.02|1570.02|1585.7|1569.7|7
1640208270000|2021-12-22 21:24:30|1586.35|1570.35|1586.6|1570.6|1586.6|1570.6|1586.35|1570.35|2
1640208280000|2021-12-22 21:24:40|1586.5|1570.5|1586.34|1570.34|1586.5|1570.5|1586.34|1570.34|3
1640208290000|2021-12-22 21:24:50|1586.44|1570.44|1586.5|1570.5|1586.5|1570.5|1586.44|1570.44|2
1640208300000|2021-12-22 21:25:00|1586.44|1570.44|1586.73|1570.73|1586.77|1570.77|1586.44|1570.44|8
1640208310000|2021-12-22 21:25:10|1586.74|1570.74|1586.93|1570.93|1586.93|1570.93|1586.74|1570.74|2
1640208320000|2021-12-22 21:25:20|1586.58|1570.58|1586.5|1570.5|1586.58|1570.58|1586.25|1570.25|6
1640208330000|2021-12-22 21:25:30|1586.79|1570.79|1586.5|1570.5|1587.09|1571.09|1586.5|1570.5|7
1640208350000|2021-12-22 21:25:50|1586.55|1570.55|1586.8|1570.8|1586.8|1570.8|1586.55|1570.55|3
1640208360000|2021-12-22 21:26:00|1586.79|1570.79|1587.51|1571.51|1587.51|1571.51|1586.79|1570.79|5
1640208370000|2021-12-22 21:26:10|1587.5|1571.5|1587.5|1571.5|1587.51|1571.51|1587.5|1571.5|3
1640208380000|2021-12-22 21:26:20|1587.51|1571.51|1587.55|1571.55|1587.55|1571.55|1587.5|1571.5|3
1640208390000|2021-12-22 21:26:30|1587.29|1571.29|1587.51|1571.51|1587.65|1571.65|1587.29|1571.29|4
1640208400000|2021-12-22 21:26:40|1587.5|1571.5|1587.99|1571.99|1588.22|1572.22|1587.5|1571.5|3
1640208410000|2021-12-22 21:26:50|1587.83|1571.83|1587.97|1571.97|1587.97|1571.97|1587.83|1571.83|2
1640208420000|2021-12-22 21:27:00|1587.65|1571.65|1587.7|1571.7|1587.83|1571.83|1587.65|1571.65|3
1640208430000|2021-12-22 21:27:10|1588|1572|1587.83|1571.83|1588|1572|1587.75|1571.75|4
1640208440000|2021-12-22 21:27:20|1588.07|1572.07|1588.32|1572.32|1588.32|1572.32|1588|1572|3
1640208460000|2021-12-22 21:27:40|1588.38|1572.38|1589.65|1573.65|1589.65|1573.65|1588.38|1572.38|8
1640208470000|2021-12-22 21:27:50|1589.82|1573.82|1589.52|1573.52|1590.35|1574.35|1589.52|1573.52|5
1640208480000|2021-12-22 21:28:00|1589.54|1573.54|1589.5|1573.5|1590.04|1574.04|1589.5|1573.5|6
1640208490000|2021-12-22 21:28:10|1589.54|1573.54|1589.6|1573.6|1589.6|1573.6|1589.5|1573.5|3
1640208530000|2021-12-22 21:28:50|1589.75|1573.75|1589.75|1573.75|1589.75|1573.75|1589.75|1573.75|1
1640208540000|2021-12-22 21:29:00|1590.45|1574.45|1589.44|1573.44|1590.45|1574.45|1589.44|1573.44|4
1640208550000|2021-12-22 21:29:10|1589.42|1573.42|1589.31|1573.31|1589.42|1573.42|1589.17|1573.17|3
1640208560000|2021-12-22 21:29:20|1589.22|1573.22|1589.31|1573.31|1589.35|1573.35|1589.22|1573.22|4
1640208580000|2021-12-22 21:29:40|1589.25|1573.25|1587.42|1571.42|1589.25|1573.25|1587.42|1571.42|8
1640208590000|2021-12-22 21:29:50|1587.32|1571.32|1588.2|1572.2|1588.2|1572.2|1586.91|1570.91|12
1640208600000|2021-12-22 21:30:00|1588.45|1572.45|1588.5|1572.5|1588.5|1572.5|1588.45|1572.45|2
1640208610000|2021-12-22 21:30:10|1588.47|1572.47|1588.5|1572.5|1588.5|1572.5|1588.47|1572.47|2
1640208640000|2021-12-22 21:30:40|1588.67|1572.67|1588.67|1572.67|1588.69|1572.69|1588.67|1572.67|3
1640208660000|2021-12-22 21:31:00|1588.9|1572.9|1588.67|1572.67|1588.9|1572.9|1588.67|1572.67|2
1640208670000|2021-12-22 21:31:10|1588.65|1572.65|1589.25|1573.25|1589.25|1573.25|1588.65|1572.65|3
1640208680000|2021-12-22 21:31:20|1589.35|1573.35|1589.37|1573.37|1589.39|1573.39|1589.09|1573.09|8
1640208690000|2021-12-22 21:31:30|1589.38|1573.38|1589.24|1573.24|1589.41|1573.41|1589.2|1573.2|7
1640208700000|2021-12-22 21:31:40|1589.5|1573.5|1589.1|1573.1|1589.5|1573.5|1589.1|1573.1|4
1640208710000|2021-12-22 21:31:50|1589.09|1573.09|1588.99|1572.99|1589.09|1573.09|1588.94|1572.94|5
1640208720000|2021-12-22 21:32:00|1588.5|1572.5|1588.49|1572.49|1588.5|1572.5|1588.49|1572.49|4
1640208730000|2021-12-22 21:32:10|1588.5|1572.5|1588.5|1572.5|1588.5|1572.5|1588.41|1572.41|4
1640208760000|2021-12-22 21:32:40|1588.17|1572.17|1588.17|1572.17|1588.17|1572.17|1588.17|1572.17|1
1640208780000|2021-12-22 21:33:00|1588.15|1572.15|1588.3|1572.3|1588.3|1572.3|1587.97|1571.97|3
1640208800000|2021-12-22 21:33:20|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1
1640208810000|2021-12-22 21:33:30|1588.17|1572.17|1588.25|1572.25|1588.25|1572.25|1588.17|1572.17|2
1640208820000|2021-12-22 21:33:40|1588.17|1572.17|1588.5|1572.5|1588.5|1572.5|1588.17|1572.17|3
1640208840000|2021-12-22 21:34:00|1588.4|1572.4|1588.61|1572.61|1588.61|1572.61|1588.4|1572.4|4
1640208850000|2021-12-22 21:34:10|1588.71|1572.71|1588.71|1572.71|1588.71|1572.71|1588.71|1572.71|1
1640208860000|2021-12-22 21:34:20|1588.67|1572.67|1588.48|1572.48|1588.67|1572.67|1588.48|1572.48|5
1640208870000|2021-12-22 21:34:30|1588.49|1572.49|1588.49|1572.49|1588.49|1572.49|1588.49|1572.49|1
1640208880000|2021-12-22 21:34:40|1588.19|1572.19|1588.2|1572.2|1588.39|1572.39|1588.19|1572.19|8
1640208890000|2021-12-22 21:34:50|1588.1|1572.1|1588.48|1572.48|1588.5|1572.5|1588.1|1572.1|7
1640208900000|2021-12-22 21:35:00|1588.5|1572.5|1588.68|1572.68|1588.68|1572.68|1588.5|1572.5|2
1640208910000|2021-12-22 21:35:10|1588.65|1572.65|1588.49|1572.49|1588.65|1572.65|1588.49|1572.49|5
1640208930000|2021-12-22 21:35:30|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1588.4|1572.4|1
1640208940000|2021-12-22 21:35:40|1588.25|1572.25|1588.04|1572.04|1588.25|1572.25|1588.04|1572.04|4
1640208950000|2021-12-22 21:35:50|1587.89|1571.89|1587.89|1571.89|1587.89|1571.89|1587.89|1571.89|1
1640208970000|2021-12-22 21:36:10|1588.1|1572.1|1587.6|1571.6|1588.1|1572.1|1587.6|1571.6|2
1640208980000|2021-12-22 21:36:20|1587.5|1571.5|1587.5|1571.5|1587.5|1571.5|1587.3|1571.3|3
1640208990000|2021-12-22 21:36:30|1587.25|1571.25|1586.85|1570.85|1587.25|1571.25|1586.75|1570.75|3
1640209000000|2021-12-22 21:36:40|1587|1571|1586.85|1570.85|1587|1571|1586.85|1570.85|3
1640209010000|2021-12-22 21:36:50|1587|1571|1587.5|1571.5|1587.5|1571.5|1587|1571|2
1640209020000|2021-12-22 21:37:00|1587.45|1571.45|1587.35|1571.35|1587.5|1571.5|1587.35|1571.35|4
1640209030000|2021-12-22 21:37:10|1587.4|1571.4|1587.35|1571.35|1587.4|1571.4|1587.35|1571.35|2
1640209040000|2021-12-22 21:37:20|1587.67|1571.67|1587.5|1571.5|1587.67|1571.67|1587.5|1571.5|4
1640209050000|2021-12-22 21:37:30|1587.44|1571.44|1587.5|1571.5|1587.5|1571.5|1587.44|1571.44|2
1640209060000|2021-12-22 21:37:40|1587|1571|1587|1571|1587.38|1571.38|1587|1571|3
1640209070000|2021-12-22 21:37:50|1587.29|1571.29|1587.26|1571.26|1587.29|1571.29|1587.26|1571.26|2
1640209080000|2021-12-22 21:38:00|1587.11|1571.11|1587.29|1571.29|1587.29|1571.29|1587.11|1571.11|2
1640209100000|2021-12-22 21:38:20|1587.5|1571.5|1587.29|1571.29|1587.5|1571.5|1587.29|1571.29|2
1640209110000|2021-12-22 21:38:30|1587.5|1571.5|1586.5|1570.5|1587.5|1571.5|1586.5|1570.5|4
1640209120000|2021-12-22 21:38:40|1586.41|1570.41|1586.5|1570.5|1586.5|1570.5|1586|1570|7
1640209130000|2021-12-22 21:38:50|1585.94|1569.94|1585.87|1569.87|1586.5|1570.5|1585.8|1569.8|6
1640209140000|2021-12-22 21:39:00|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1586.35|1570.35|1
1640209150000|2021-12-22 21:39:10|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1585.98|1569.98|3
1640209160000|2021-12-22 21:39:20|1586.63|1570.63|1586.88|1570.88|1587.19|1571.19|1586.63|1570.63|4
1640209170000|2021-12-22 21:39:30|1586.77|1570.77|1586.5|1570.5|1587|1571|1586.5|1570.5|4
1640209190000|2021-12-22 21:39:50|1587|1571|1586.5|1570.5|1587.5|1571.5|1586.5|1570.5|6
1640209200000|2021-12-22 21:40:00|1586.43|1570.43|1586.42|1570.42|1586.5|1570.5|1586.34|1570.34|4
1640209210000|2021-12-22 21:40:10|1586.39|1570.39|1586.39|1570.39|1586.39|1570.39|1586.39|1570.39|1
1640209220000|2021-12-22 21:40:20|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1586.5|1570.5|1
1640209230000|2021-12-22 21:40:30|1587|1571|1584.89|1568.89|1587.5|1571.5|1584.44|1568.44|15
1640209240000|2021-12-22 21:40:40|1584.8|1568.8|1584.9|1568.9|1584.9|1568.9|1584.8|1568.8|2
1640209250000|2021-12-22 21:40:50|1584.88|1568.88|1585.15|1569.15|1585.25|1569.25|1584.88|1568.88|5
1640209260000|2021-12-22 21:41:00|1584.75|1568.75|1584.75|1568.75|1584.75|1568.75|1584.75|1568.75|1
1640209270000|2021-12-22 21:41:10|1585.15|1569.15|1583.2|1567.2|1585.15|1569.15|1583.19|1567.19|13
1640209280000|2021-12-22 21:41:20|1583.24|1567.24|1583.24|1567.24|1583.37|1567.37|1583.14|1567.14|5
1640209290000|2021-12-22 21:41:30|1583.25|1567.25|1583.25|1567.25|1583.3|1567.3|1583.25|1567.25|3
1640209300000|2021-12-22 21:41:40|1583.51|1567.51|1582.85|1566.85|1583.51|1567.51|1582.85|1566.85|9
1640209310000|2021-12-22 21:41:50|1583.24|1567.24|1583.61|1567.61|1583.75|1567.75|1583.05|1567.05|7
1640209320000|2021-12-22 21:42:00|1583.65|1567.65|1585.22|1569.22|1585.22|1569.22|1583.65|1567.65|7
1640209330000|2021-12-22 21:42:10|1585.21|1569.21|1585.01|1569.01|1585.22|1569.22|1584.86|1568.86|5
1640209340000|2021-12-22 21:42:20|1585.19|1569.19|1585.46|1569.46|1585.46|1569.46|1585.19|1569.19|3
1640209350000|2021-12-22 21:42:30|1585.5|1569.5|1585.48|1569.48|1585.5|1569.5|1585.48|1569.48|2
1640209360000|2021-12-22 21:42:40|1585.46|1569.46|1586.22|1570.22|1586.22|1570.22|1585.13|1569.13|5
1640209370000|2021-12-22 21:42:50|1586.35|1570.35|1586.5|1570.5|1586.5|1570.5|1586.35|1570.35|5
1640209380000|2021-12-22 21:43:00|1586.29|1570.29|1586.16|1570.16|1586.29|1570.29|1586.16|1570.16|2
1640209390000|2021-12-22 21:43:10|1586.39|1570.39|1586.5|1570.5|1586.5|1570.5|1586.39|1570.39|2
1640209410000|2021-12-22 21:43:30|1586.4|1570.4|1586.4|1570.4|1586.4|1570.4|1586.4|1570.4|1
1640209420000|2021-12-22 21:43:40|1586.5|1570.5|1587.76|1571.76|1587.76|1571.76|1586.38|1570.38|7
1640209430000|2021-12-22 21:43:50|1587.69|1571.69|1587.37|1571.37|1588.25|1572.25|1587.37|1571.37|7
1640209440000|2021-12-22 21:44:00|1587.42|1571.42|1588.03|1572.03|1588.03|1572.03|1587.38|1571.38|4
1640209450000|2021-12-22 21:44:10|1588.3|1572.3|1588.34|1572.34|1588.34|1572.34|1588.3|1572.3|2
1640209460000|2021-12-22 21:44:20|1588.35|1572.35|1589.77|1573.77|1589.77|1573.77|1588.35|1572.35|10
1640209470000|2021-12-22 21:44:30|1590.45|1574.45|1590.27|1574.27|1590.45|1574.45|1590.27|1574.27|2
1640209480000|2021-12-22 21:44:40|1590.38|1574.38|1591.35|1575.35|1591.35|1575.35|1590.34|1574.34|9
1640209490000|2021-12-22 21:44:50|1591.42|1575.42|1591.42|1575.42|1591.42|1575.42|1591.15|1575.15|9
1640209500000|2021-12-22 21:45:00|1591.39|1575.39|1591.45|1575.45|1591.5|1575.5|1591.39|1575.39|5
1640209510000|2021-12-22 21:45:10|1591.25|1575.25|1591.88|1575.88|1591.88|1575.88|1591.21|1575.21|11
1640209520000|2021-12-22 21:45:20|1592.25|1576.25|1592.42|1576.42|1592.45|1576.45|1592.25|1576.25|6
1640209530000|2021-12-22 21:45:30|1592.44|1576.44|1592.43|1576.43|1592.5|1576.5|1592.37|1576.37|6
1640209540000|2021-12-22 21:45:40|1592.42|1576.42|1592.52|1576.52|1592.52|1576.52|1592.42|1576.42|3
1640209550000|2021-12-22 21:45:50|1593.02|1577.02|1592.87|1576.87|1593.09|1577.09|1592.63|1576.63|7
1640209560000|2021-12-22 21:46:00|1592.88|1576.88|1593.18|1577.18|1593.2|1577.2|1592.88|1576.88|4
1640209570000|2021-12-22 21:46:10|1593.05|1577.05|1593.2|1577.2|1593.2|1577.2|1593.05|1577.05|2
1640209580000|2021-12-22 21:46:20|1593.18|1577.18|1593.18|1577.18|1593.18|1577.18|1593.18|1577.18|1
1640209590000|2021-12-22 21:46:30|1592.78|1576.78|1593|1577|1593.18|1577.18|1592.66|1576.66|8
1640209600000|2021-12-22 21:46:40|1593.04|1577.04|1592.98|1576.98|1593.04|1577.04|1592.54|1576.54|9
1640209610000|2021-12-22 21:46:50|1592.58|1576.58|1592.43|1576.43|1592.58|1576.58|1592.38|1576.38|7
1640209620000|2021-12-22 21:47:00|1592.41|1576.41|1592.9|1576.9|1593|1577|1592.41|1576.41|10
1640209630000|2021-12-22 21:47:10|1593.3|1577.3|1594.3|1578.3|1594.88|1578.88|1593.13|1577.13|15
1640209640000|2021-12-22 21:47:20|1594.5|1578.5|1594.66|1578.66|1594.75|1578.75|1594.49|1578.49|9
1640209650000|2021-12-22 21:47:30|1594.8|1578.8|1594.75|1578.75|1594.8|1578.8|1594.75|1578.75|2
1640209660000|2021-12-22 21:47:40|1594.7|1578.7|1595.03|1579.03|1595.03|1579.03|1594.7|1578.7|4
1640209670000|2021-12-22 21:47:50|1595.07|1579.07|1592.76|1576.76|1595.07|1579.07|1592.76|1576.76|16
1640209680000|2021-12-22 21:48:00|1592.81|1576.81|1594.5|1578.5|1594.5|1578.5|1592.76|1576.76|12
1640209690000|2021-12-22 21:48:10|1594.36|1578.36|1594.49|1578.49|1594.49|1578.49|1594.36|1578.36|4
1640209700000|2021-12-22 21:48:20|1594.36|1578.36|1594.4|1578.4|1594.5|1578.5|1594.2|1578.2|7
1640209710000|2021-12-22 21:48:30|1594.52|1578.52|1593.54|1577.54|1594.52|1578.52|1593.54|1577.54|11
1640209720000|2021-12-22 21:48:40|1593.57|1577.57|1594.24|1578.24|1594.3|1578.3|1593.57|1577.57|5
1640209730000|2021-12-22 21:48:50|1594.35|1578.35|1595.26|1579.26|1595.34|1579.34|1594.35|1578.35|12
1640209750000|2021-12-22 21:49:10|1595.43|1579.43|1595.9|1579.9|1595.9|1579.9|1595.4|1579.4|8
1640209760000|2021-12-22 21:49:20|1595.63|1579.63|1595.42|1579.42|1595.63|1579.63|1595.33|1579.33|8
1640209770000|2021-12-22 21:49:30|1595.92|1579.92|1595.92|1579.92|1595.92|1579.92|1595.42|1579.42|7
1640209780000|2021-12-22 21:49:40|1595.42|1579.42|1595.98|1579.98|1595.98|1579.98|1595.35|1579.35|10
1640209790000|2021-12-22 21:49:50|1596|1580|1595.7|1579.7|1596.1|1580.1|1595.5|1579.5|6
1640209800000|2021-12-22 21:50:00|1596.05|1580.05|1596.02|1580.02|1596.05|1580.05|1595.52|1579.52|4
1640209810000|2021-12-22 21:50:10|1595.52|1579.52|1595.42|1579.42|1595.52|1579.52|1595.37|1579.37|7
1640209820000|2021-12-22 21:50:20|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.35|1579.35|8
1640209830000|2021-12-22 21:50:30|1596|1580|1596.26|1580.26|1596.3|1580.3|1595.69|1579.69|7
1640209840000|2021-12-22 21:50:40|1596.22|1580.22|1596.17|1580.17|1596.22|1580.22|1596.17|1580.17|4
1640209850000|2021-12-22 21:50:50|1596.35|1580.35|1596.35|1580.35|1596.35|1580.35|1596.35|1580.35|1
1640209860000|2021-12-22 21:51:00|1596.38|1580.38|1596.41|1580.41|1596.41|1580.41|1596.38|1580.38|4
1640209870000|2021-12-22 21:51:10|1596.35|1580.35|1596.35|1580.35|1596.35|1580.35|1596.35|1580.35|1
1640209880000|2021-12-22 21:51:20|1596.41|1580.41|1596.27|1580.27|1596.41|1580.41|1596.27|1580.27|3
1640209890000|2021-12-22 21:51:30|1595.6|1579.6|1595.49|1579.49|1595.6|1579.6|1595.49|1579.49|4
1640209900000|2021-12-22 21:51:40|1595.33|1579.33|1595.32|1579.32|1595.39|1579.39|1595.31|1579.31|6
1640209910000|2021-12-22 21:51:50|1595.24|1579.24|1594.79|1578.79|1595.24|1579.24|1594.79|1578.79|4
1640209920000|2021-12-22 21:52:00|1594.5|1578.5|1595.24|1579.24|1595.3|1579.3|1594.5|1578.5|13
1640209930000|2021-12-22 21:52:10|1594.84|1578.84|1595.9|1579.9|1596.28|1580.28|1594.84|1578.84|10
1640209940000|2021-12-22 21:52:20|1596.14|1580.14|1595.54|1579.54|1596.14|1580.14|1595.52|1579.52|4
1640209950000|2021-12-22 21:52:30|1595.52|1579.52|1595.33|1579.33|1595.52|1579.52|1595.02|1579.02|5
1640209960000|2021-12-22 21:52:40|1595.17|1579.17|1595.27|1579.27|1595.34|1579.34|1594.99|1578.99|8
1640209970000|2021-12-22 21:52:50|1595.34|1579.34|1595.34|1579.34|1595.37|1579.37|1595.34|1579.34|3
1640209980000|2021-12-22 21:53:00|1595.15|1579.15|1596.17|1580.17|1596.17|1580.17|1595.13|1579.13|10
1640209990000|2021-12-22 21:53:10|1596.36|1580.36|1596.36|1580.36|1596.36|1580.36|1596.36|1580.36|1
1640210000000|2021-12-22 21:53:20|1596.17|1580.17|1596.28|1580.28|1596.32|1580.32|1596.13|1580.13|7
1640210010000|2021-12-22 21:53:30|1596.46|1580.46|1596.81|1580.81|1596.81|1580.81|1596.46|1580.46|5
1640210020000|2021-12-22 21:53:40|1596.79|1580.79|1596.48|1580.48|1596.81|1580.81|1596.48|1580.48|13
1640210030000|2021-12-22 21:53:50|1596.81|1580.81|1597.34|1581.34|1597.34|1581.34|1596.56|1580.56|14
1640210040000|2021-12-22 21:54:00|1597.37|1581.37|1597.34|1581.34|1597.37|1581.37|1597.34|1581.34|2
1640210050000|2021-12-22 21:54:10|1597.25|1581.25|1597.5|1581.5|1597.5|1581.5|1597.25|1581.25|2
1640210060000|2021-12-22 21:54:20|1597.34|1581.34|1597.37|1581.37|1597.55|1581.55|1597.34|1581.34|4
1640210070000|2021-12-22 21:54:30|1597.27|1581.27|1596.39|1580.39|1597.27|1581.27|1596.39|1580.39|10
1640210080000|2021-12-22 21:54:40|1596.72|1580.72|1596.75|1580.75|1596.75|1580.75|1596.25|1580.25|7
1640210090000|2021-12-22 21:54:50|1596.55|1580.55|1596.68|1580.68|1596.7|1580.7|1596.3|1580.3|12
1640210100000|2021-12-22 21:55:00|1596.35|1580.35|1596.79|1580.79|1596.79|1580.79|1596.2|1580.2|13
1640210110000|2021-12-22 21:55:10|1596.76|1580.76|1596.76|1580.76|1596.76|1580.76|1596.76|1580.76|1
1640210120000|2021-12-22 21:55:20|1597.12|1581.12|1597.12|1581.12|1597.14|1581.14|1596.93|1580.93|5
1640210140000|2021-12-22 21:55:40|1597.29|1581.29|1597.29|1581.29|1597.29|1581.29|1597.29|1581.29|1
1640210160000|2021-12-22 21:56:00|1597.35|1581.35|1596.24|1580.24|1597.35|1581.35|1595.8|1579.8|12
1640210170000|2021-12-22 21:56:10|1596.25|1580.25|1595.96|1579.96|1596.35|1580.35|1595.83|1579.83|12
1640210180000|2021-12-22 21:56:20|1595.95|1579.95|1595.17|1579.17|1595.98|1579.98|1595|1579|10
1640210190000|2021-12-22 21:56:30|1595.02|1579.02|1594.9|1578.9|1595.02|1579.02|1594.9|1578.9|4
1640210200000|2021-12-22 21:56:40|1595.17|1579.17|1595.17|1579.17|1595.17|1579.17|1595|1579|3
1640210210000|2021-12-22 21:56:50|1594.84|1578.84|1594.84|1578.84|1594.84|1578.84|1594.84|1578.84|1
1640210220000|2021-12-22 21:57:00|1594.85|1578.85|1594.5|1578.5|1595.17|1579.17|1594.5|1578.5|4
1640210230000|2021-12-22 21:57:10|1594.27|1578.27|1594.42|1578.42|1594.42|1578.42|1594.27|1578.27|2
1640210240000|2021-12-22 21:57:20|1594.29|1578.29|1594.5|1578.5|1594.5|1578.5|1594.25|1578.25|3
1640210250000|2021-12-22 21:57:30|1594.25|1578.25|1594.25|1578.25|1594.25|1578.25|1594.25|1578.25|1
1640210280000|2021-12-22 21:58:00|1594|1578|1594.5|1578.5|1594.5|1578.5|1593.97|1577.97|8
1640210290000|2021-12-22 21:58:10|1594.67|1578.67|1594.67|1578.67|1594.67|1578.67|1594.67|1578.67|1
1640210320000|2021-12-22 21:58:40|1594.58|1578.58|1594.44|1578.44|1594.58|1578.58|1594.44|1578.44|3
1640210330000|2021-12-22 21:58:50|1593.8|1577.8|1593.93|1577.93|1593.93|1577.93|1593.25|1577.25|5
1640210340000|2021-12-22 21:59:00|1593.92|1577.92|1593.92|1577.92|1594|1578|1593.92|1577.92|5
1640210350000|2021-12-22 21:59:10|1594.42|1578.42|1594.42|1578.42|1594.42|1578.42|1594.42|1578.42|1
1640210370000|2021-12-22 21:59:30|1594.43|1578.43|1595.62|1579.62|1595.62|1579.62|1594.41|1578.41|14
1640210380000|2021-12-22 21:59:40|1595.64|1579.64|1596.25|1580.25|1596.25|1580.25|1595.64|1579.64|8
1640210390000|2021-12-22 21:59:50|1596.26|1580.26|1596.26|1580.26|1596.3|1580.3|1595.54|1579.54|8
1640210400000|2021-12-22 22:00:00|1595.78|1579.78|1595.83|1579.83|1596.26|1580.26|1595.51|1579.51|13
1640210410000|2021-12-22 22:00:10|1596.15|1580.15|1596.15|1580.15|1596.15|1580.15|1595.7|1579.7|10
1640210420000|2021-12-22 22:00:20|1595.83|1579.83|1595.83|1579.83|1595.95|1579.95|1595.83|1579.83|5
1640210430000|2021-12-22 22:00:30|1596.95|1580.95|1596.88|1580.88|1597.49|1581.49|1596.88|1580.88|4
1640210440000|2021-12-22 22:00:40|1597.14|1581.14|1597.14|1581.14|1597.49|1581.49|1597.14|1581.14|3
1640210450000|2021-12-22 22:00:50|1597.17|1581.17|1597.17|1581.17|1597.17|1581.17|1597.17|1581.17|1
1640210460000|2021-12-22 22:01:00|1597.05|1581.05|1597.12|1581.12|1597.49|1581.49|1597.05|1581.05|8
1640210470000|2021-12-22 22:01:10|1596.5|1580.5|1596.62|1580.62|1596.62|1580.62|1596.47|1580.47|4
1640210480000|2021-12-22 22:01:20|1597.11|1581.11|1597.3|1581.3|1597.3|1581.3|1597.11|1581.11|3
1640210490000|2021-12-22 22:01:30|1597.34|1581.34|1597.31|1581.31|1597.42|1581.42|1597.31|1581.31|3
1640210500000|2021-12-22 22:01:40|1597.25|1581.25|1597.12|1581.12|1597.31|1581.31|1597.12|1581.12|5
1640210510000|2021-12-22 22:01:50|1596.35|1580.35|1595.97|1579.97|1596.43|1580.43|1595.42|1579.42|11
1640210520000|2021-12-22 22:02:00|1596|1580|1595.79|1579.79|1596|1580|1595.79|1579.79|2
1640210530000|2021-12-22 22:02:10|1595.95|1579.95|1595.87|1579.87|1595.99|1579.99|1595.87|1579.87|4
1640210540000|2021-12-22 22:02:20|1595.66|1579.66|1596.29|1580.29|1596.29|1580.29|1595.66|1579.66|4
1640210550000|2021-12-22 22:02:30|1596.26|1580.26|1596.26|1580.26|1596.26|1580.26|1596.26|1580.26|1
1640210560000|2021-12-22 22:02:40|1596.3|1580.3|1597.04|1581.04|1597.07|1581.07|1596.3|1580.3|7
1640210570000|2021-12-22 22:02:50|1597.01|1581.01|1597.14|1581.14|1597.15|1581.15|1597.01|1581.01|3
1640210580000|2021-12-22 22:03:00|1597.06|1581.06|1597.06|1581.06|1597.06|1581.06|1597.06|1581.06|1
1640210590000|2021-12-22 22:03:10|1597.3|1581.3|1597.06|1581.06|1597.3|1581.3|1596.99|1580.99|7
1640210600000|2021-12-22 22:03:20|1597.4|1581.4|1597.06|1581.06|1597.4|1581.4|1597.06|1581.06|2
1640210610000|2021-12-22 22:03:30|1597.15|1581.15|1597.56|1581.56|1597.56|1581.56|1597.15|1581.15|5
1640210620000|2021-12-22 22:03:40|1598.07|1582.07|1598.07|1582.07|1598.07|1582.07|1598.07|1582.07|1
1640210630000|2021-12-22 22:03:50|1598.03|1582.03|1597.53|1581.53|1598.03|1582.03|1597.5|1581.5|4
1640210640000|2021-12-22 22:04:00|1597.43|1581.43|1597.53|1581.53|1597.53|1581.53|1597.43|1581.43|2
1640210650000|2021-12-22 22:04:10|1597.44|1581.44|1598|1582|1598.66|1582.66|1597.44|1581.44|13
1640210660000|2021-12-22 22:04:20|1597.65|1581.65|1597.49|1581.49|1597.69|1581.69|1597.47|1581.47|5
1640210670000|2021-12-22 22:04:30|1597.35|1581.35|1597.42|1581.42|1597.5|1581.5|1596.65|1580.65|6
1640210680000|2021-12-22 22:04:40|1597.33|1581.33|1596.14|1580.14|1597.33|1581.33|1596.13|1580.13|6
1640210690000|2021-12-22 22:04:50|1596.26|1580.26|1596.26|1580.26|1596.3|1580.3|1596.26|1580.26|3
1640210700000|2021-12-22 22:05:00|1596.39|1580.39|1595.5|1579.5|1596.39|1580.39|1595.43|1579.43|10
1640210710000|2021-12-22 22:05:10|1595.23|1579.23|1594.63|1578.63|1595.23|1579.23|1594.63|1578.63|3
1640210730000|2021-12-22 22:05:30|1595.13|1579.13|1595.69|1579.69|1595.69|1579.69|1595.13|1579.13|6
1640210740000|2021-12-22 22:05:40|1595.7|1579.7|1595.69|1579.69|1595.85|1579.85|1595.69|1579.69|5
1640210750000|2021-12-22 22:05:50|1595.7|1579.7|1595.7|1579.7|1595.7|1579.7|1595.7|1579.7|1
1640210760000|2021-12-22 22:06:00|1595.65|1579.65|1595.69|1579.69|1595.69|1579.69|1595.65|1579.65|2
1640210770000|2021-12-22 22:06:10|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1595.5|1579.5|1
1640210790000|2021-12-22 22:06:30|1595.48|1579.48|1595.39|1579.39|1595.48|1579.48|1595.39|1579.39|2
1640210800000|2021-12-22 22:06:40|1594.99|1578.99|1594.99|1578.99|1594.99|1578.99|1594.99|1578.99|1
1640210810000|2021-12-22 22:06:50|1594.88|1578.88|1595.17|1579.17|1595.17|1579.17|1594.88|1578.88|4
1640210820000|2021-12-22 22:07:00|1595.18|1579.18|1594.79|1578.79|1595.18|1579.18|1594.79|1578.79|2
1640210830000|2021-12-22 22:07:10|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1
1640210840000|2021-12-22 22:07:20|1594.94|1578.94|1594.85|1578.85|1595.12|1579.12|1594.65|1578.65|5
1640210850000|2021-12-22 22:07:30|1594.66|1578.66|1594.66|1578.66|1594.66|1578.66|1594.66|1578.66|1
1640210860000|2021-12-22 22:07:40|1594.78|1578.78|1594.73|1578.73|1595.05|1579.05|1594.66|1578.66|7
1640210870000|2021-12-22 22:07:50|1595.1|1579.1|1594.9|1578.9|1595.1|1579.1|1594.81|1578.81|4
1640210880000|2021-12-22 22:08:00|1594.99|1578.99|1594.74|1578.74|1594.99|1578.99|1594.74|1578.74|3
1640210890000|2021-12-22 22:08:10|1594.8|1578.8|1594.66|1578.66|1594.8|1578.8|1594.66|1578.66|3
1640210900000|2021-12-22 22:08:20|1594.65|1578.65|1594.25|1578.25|1594.65|1578.65|1594.25|1578.25|4
1640210910000|2021-12-22 22:08:30|1594.05|1578.05|1593.48|1577.48|1594.05|1578.05|1593.48|1577.48|6
1640210920000|2021-12-22 22:08:40|1593.44|1577.44|1592.27|1576.27|1593.5|1577.5|1592.27|1576.27|9
1640210930000|2021-12-22 22:08:50|1592.03|1576.03|1591.25|1575.25|1592.03|1576.03|1591.25|1575.25|7
1640210940000|2021-12-22 22:09:00|1591.3|1575.3|1591.13|1575.13|1591.3|1575.3|1591.13|1575.13|3
1640210950000|2021-12-22 22:09:10|1591.07|1575.07|1590.62|1574.62|1591.07|1575.07|1590.62|1574.62|4
1640210970000|2021-12-22 22:09:30|1590.76|1574.76|1591.5|1575.5|1591.5|1575.5|1590.76|1574.76|4
1640210980000|2021-12-22 22:09:40|1591.53|1575.53|1590.81|1574.81|1591.53|1575.53|1590.77|1574.77|5
1640210990000|2021-12-22 22:09:50|1590.78|1574.78|1590.6|1574.6|1590.78|1574.78|1590.6|1574.6|3
1640211000000|2021-12-22 22:10:00|1590.81|1574.81|1590.88|1574.88|1591.5|1575.5|1590.81|1574.81|6
1640211010000|2021-12-22 22:10:10|1591.07|1575.07|1591.75|1575.75|1591.75|1575.75|1591.07|1575.07|7
1640211020000|2021-12-22 22:10:20|1591.71|1575.71|1592.1|1576.1|1592.1|1576.1|1591.68|1575.68|8
1640211030000|2021-12-22 22:10:30|1591.8|1575.8|1591.8|1575.8|1591.8|1575.8|1591.8|1575.8|1
1640211040000|2021-12-22 22:10:40|1591.7|1575.7|1590.6|1574.6|1591.7|1575.7|1590.6|1574.6|6
1640211050000|2021-12-22 22:10:50|1591|1575|1590.71|1574.71|1591|1575|1590.71|1574.71|2
1640211060000|2021-12-22 22:11:00|1590.6|1574.6|1590.18|1574.18|1590.6|1574.6|1590|1574|6
1640211070000|2021-12-22 22:11:10|1590.23|1574.23|1589.42|1573.42|1590.3|1574.3|1589.42|1573.42|4
1640211080000|2021-12-22 22:11:20|1589.43|1573.43|1589.27|1573.27|1589.43|1573.43|1589.27|1573.27|3
1640211090000|2021-12-22 22:11:30|1589.33|1573.33|1589.33|1573.33|1589.33|1573.33|1589.22|1573.22|3
1640211100000|2021-12-22 22:11:40|1589.13|1573.13|1589.09|1573.09|1589.13|1573.13|1589.09|1573.09|2
1640211110000|2021-12-22 22:11:50|1589.1|1573.1|1589|1573|1589.1|1573.1|1589|1573|3
1640211130000|2021-12-22 22:12:10|1588.5|1572.5|1590.27|1574.27|1590.27|1574.27|1588.5|1572.5|5
1640211140000|2021-12-22 22:12:20|1590.11|1574.11|1589.16|1573.16|1590.11|1574.11|1589.16|1573.16|6
1640211150000|2021-12-22 22:12:30|1589.5|1573.5|1589.04|1573.04|1589.5|1573.5|1589.04|1573.04|4
1640211160000|2021-12-22 22:12:40|1589.05|1573.05|1589.38|1573.38|1589.38|1573.38|1589.05|1573.05|2
1640211170000|2021-12-22 22:12:50|1589.4|1573.4|1589.4|1573.4|1589.4|1573.4|1589.4|1573.4|1
1640211180000|2021-12-22 22:13:00|1589.39|1573.39|1588.07|1572.07|1589.39|1573.39|1588.07|1572.07|6
1640211190000|2021-12-22 22:13:10|1587.99|1571.99|1587.6|1571.6|1587.99|1571.99|1587.6|1571.6|2
1640211200000|2021-12-22 22:13:20|1587.5|1571.5|1587.33|1571.33|1587.5|1571.5|1587.33|1571.33|7
1640211210000|2021-12-22 22:13:30|1587|1571|1585.83|1569.83|1587|1571|1585.83|1569.83|4
1640211220000|2021-12-22 22:13:40|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1640211230000|2021-12-22 22:13:50|1585.15|1569.15|1583.24|1567.24|1585.15|1569.15|1583.24|1567.24|8
1640211240000|2021-12-22 22:14:00|1583|1567|1584.29|1568.29|1584.29|1568.29|1582.4|1566.4|9
1640211250000|2021-12-22 22:14:10|1584.35|1568.35|1584.5|1568.5|1584.5|1568.5|1584.35|1568.35|3
1640211260000|2021-12-22 22:14:20|1584.1|1568.1|1583.82|1567.82|1584.1|1568.1|1583.42|1567.42|6
1640211270000|2021-12-22 22:14:30|1583.54|1567.54|1583.42|1567.42|1583.54|1567.54|1583.42|1567.42|3
1640211280000|2021-12-22 22:14:40|1583.34|1567.34|1583.41|1567.41|1583.5|1567.5|1583.34|1567.34|3
1640211290000|2021-12-22 22:14:50|1583.91|1567.91|1583.95|1567.95|1584.08|1568.08|1583.63|1567.63|7
1640211300000|2021-12-22 22:15:00|1584.3|1568.3|1584.3|1568.3|1584.4|1568.4|1584.3|1568.3|3
1640211310000|2021-12-22 22:15:10|1583.9|1567.9|1583.9|1567.9|1583.9|1567.9|1583.9|1567.9|1
1640211330000|2021-12-22 22:15:30|1584.1|1568.1|1584.15|1568.15|1584.15|1568.15|1584.1|1568.1|2
1640211340000|2021-12-22 22:15:40|1584.2|1568.2|1584.22|1568.22|1584.4|1568.4|1584.2|1568.2|3
1640211350000|2021-12-22 22:15:50|1584.4|1568.4|1584.85|1568.85|1585.05|1569.05|1584.4|1568.4|5
1640211360000|2021-12-22 22:16:00|1585.2|1569.2|1585.22|1569.22|1585.32|1569.32|1585.2|1569.2|3
1640211370000|2021-12-22 22:16:10|1585.06|1569.06|1585.4|1569.4|1585.4|1569.4|1585.06|1569.06|2
1640211380000|2021-12-22 22:16:20|1585.6|1569.6|1585.5|1569.5|1585.6|1569.6|1584.89|1568.89|4
1640211390000|2021-12-22 22:16:30|1585.92|1569.92|1585.5|1569.5|1585.92|1569.92|1585.5|1569.5|2
1640211400000|2021-12-22 22:16:40|1585.59|1569.59|1586.43|1570.43|1586.43|1570.43|1585.5|1569.5|11
1640211410000|2021-12-22 22:16:50|1586.41|1570.41|1586.45|1570.45|1586.9|1570.9|1586.41|1570.41|14
1640211420000|2021-12-22 22:17:00|1586.41|1570.41|1586.3|1570.3|1586.6|1570.6|1586.3|1570.3|8
1640211430000|2021-12-22 22:17:10|1586.26|1570.26|1586.45|1570.45|1586.45|1570.45|1586.26|1570.26|4
1640211440000|2021-12-22 22:17:20|1586.36|1570.36|1585.92|1569.92|1586.45|1570.45|1585.92|1569.92|13
1640211450000|2021-12-22 22:17:30|1585.5|1569.5|1585.53|1569.53|1585.88|1569.88|1585.5|1569.5|4
1640211460000|2021-12-22 22:17:40|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.39|1569.39|3
1640211470000|2021-12-22 22:17:50|1585.91|1569.91|1585.45|1569.45|1585.91|1569.91|1585.45|1569.45|3
1640211480000|2021-12-22 22:18:00|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1585.5|1569.5|1
1640211520000|2021-12-22 22:18:40|1585.46|1569.46|1585.46|1569.46|1585.46|1569.46|1585.46|1569.46|1
1640211530000|2021-12-22 22:18:50|1585.5|1569.5|1585.34|1569.34|1585.5|1569.5|1585.34|1569.34|2
1640211540000|2021-12-22 22:19:00|1585.33|1569.33|1585.22|1569.22|1585.33|1569.33|1585.22|1569.22|4
1640211550000|2021-12-22 22:19:10|1585.13|1569.13|1584.43|1568.43|1585.13|1569.13|1584.43|1568.43|6
1640211560000|2021-12-22 22:19:20|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1584.5|1568.5|1
1640211570000|2021-12-22 22:19:30|1584.44|1568.44|1584.44|1568.44|1584.44|1568.44|1584.44|1568.44|1
1640211580000|2021-12-22 22:19:40|1584.37|1568.37|1584.34|1568.34|1584.37|1568.37|1584.02|1568.02|5
1640211590000|2021-12-22 22:19:50|1584.37|1568.37|1584.37|1568.37|1584.37|1568.37|1584.37|1568.37|1
1640211600000|2021-12-22 22:20:00|1584.34|1568.34|1584.34|1568.34|1584.35|1568.35|1584.34|1568.34|3
1640211610000|2021-12-22 22:20:10|1584.4|1568.4|1584.35|1568.35|1584.4|1568.4|1584.35|1568.35|3
1640211620000|2021-12-22 22:20:20|1584.34|1568.34|1584.44|1568.44|1584.44|1568.44|1584.34|1568.34|2
1640211630000|2021-12-22 22:20:30|1584.37|1568.37|1584.37|1568.37|1584.37|1568.37|1584.37|1568.37|1
1640211640000|2021-12-22 22:20:40|1584.38|1568.38|1584.37|1568.37|1584.38|1568.38|1584.37|1568.37|2
1640211650000|2021-12-22 22:20:50|1584.38|1568.38|1584.34|1568.34|1584.38|1568.38|1584.34|1568.34|3
1640211660000|2021-12-22 22:21:00|1583.56|1567.56|1584.34|1568.34|1584.34|1568.34|1583.44|1567.44|5
1640211680000|2021-12-22 22:21:20|1584.09|1568.09|1584.09|1568.09|1584.09|1568.09|1584.09|1568.09|1
1640211690000|2021-12-22 22:21:30|1584.34|1568.34|1584.34|1568.34|1584.34|1568.34|1584.34|1568.34|1
1640211700000|2021-12-22 22:21:40|1584.06|1568.06|1584.06|1568.06|1584.34|1568.34|1583.56|1567.56|8
1640211710000|2021-12-22 22:21:50|1584.34|1568.34|1584.34|1568.34|1584.34|1568.34|1584.34|1568.34|1
1640211720000|2021-12-22 22:22:00|1584.12|1568.12|1583.7|1567.7|1584.12|1568.12|1583.7|1567.7|4
1640211730000|2021-12-22 22:22:10|1583.95|1567.95|1583.5|1567.5|1583.95|1567.95|1583.5|1567.5|5
1640211740000|2021-12-22 22:22:20|1584|1568|1583.5|1567.5|1584|1568|1583.5|1567.5|2
1640211770000|2021-12-22 22:22:50|1583.39|1567.39|1583.39|1567.39|1583.39|1567.39|1583.39|1567.39|1
1640211790000|2021-12-22 22:23:10|1583.45|1567.45|1583.45|1567.45|1583.45|1567.45|1583.39|1567.39|3
1640211800000|2021-12-22 22:23:20|1583.39|1567.39|1583.39|1567.39|1583.39|1567.39|1583.39|1567.39|1
1640211810000|2021-12-22 22:23:30|1583.3|1567.3|1583.3|1567.3|1583.3|1567.3|1583.3|1567.3|1
1640211820000|2021-12-22 22:23:40|1583.39|1567.39|1583.17|1567.17|1583.39|1567.39|1583.17|1567.17|2
1640211830000|2021-12-22 22:23:50|1583.22|1567.22|1582.6|1566.6|1583.23|1567.23|1582.6|1566.6|4
1640211870000|2021-12-22 22:24:30|1582.69|1566.69|1583.18|1567.18|1583.19|1567.19|1582.69|1566.69|4
1640211880000|2021-12-22 22:24:40|1583.19|1567.19|1583.28|1567.28|1583.4|1567.4|1583.18|1567.18|5
1640211890000|2021-12-22 22:24:50|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1583.5|1567.5|1
1640211980000|2021-12-22 22:26:20|1583.55|1567.55|1583.55|1567.55|1583.55|1567.55|1583.55|1567.55|1
1640212000000|2021-12-22 22:26:40|1583.5|1567.5|1583.32|1567.32|1583.5|1567.5|1583.32|1567.32|3
1640212010000|2021-12-22 22:26:50|1583.18|1567.18|1582.5|1566.5|1583.18|1567.18|1582.5|1566.5|3
1640212020000|2021-12-22 22:27:00|1582.55|1566.55|1581.5|1565.5|1582.55|1566.55|1581.5|1565.5|4
1640212030000|2021-12-22 22:27:10|1581.45|1565.45|1580.55|1564.55|1581.45|1565.45|1580.55|1564.55|2
1640212270000|2021-12-22 22:31:10|1580.84|1564.84|1581.35|1565.35|1581.35|1565.35|1580.84|1564.84|3
1640212310000|2021-12-22 22:31:50|1581.3|1565.3|1580.8|1564.8|1581.3|1565.3|1580.8|1564.8|3
1640212400000|2021-12-22 22:33:20|1581.3|1565.3|1581.3|1565.3|1581.3|1565.3|1581.3|1565.3|1
1640212410000|2021-12-22 22:33:30|1580.9|1564.9|1580.9|1564.9|1580.9|1564.9|1580.9|1564.9|1
1640212420000|2021-12-22 22:33:40|1581.3|1565.3|1581.3|1565.3|1581.3|1565.3|1581.3|1565.3|1
1640212440000|2021-12-22 22:34:00|1581.44|1565.44|1581.5|1565.5|1581.5|1565.5|1581.44|1565.44|2
1640212510000|2021-12-22 22:35:10|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1581.4|1565.4|1
1640212520000|2021-12-22 22:35:20|1580.9|1564.9|1580.9|1564.9|1580.9|1564.9|1580.9|1564.9|1
1640212530000|2021-12-22 22:35:30|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1580.55|1564.55|1
1640212540000|2021-12-22 22:35:40|1580.97|1564.97|1580.97|1564.97|1581.05|1565.05|1580.55|1564.55|8
1640212550000|2021-12-22 22:35:50|1580.55|1564.55|1580.97|1564.97|1581.05|1565.05|1580.55|1564.55|6
1640212560000|2021-12-22 22:36:00|1580.55|1564.55|1580.97|1564.97|1580.97|1564.97|1580.55|1564.55|4
1640212570000|2021-12-22 22:36:10|1581.02|1565.02|1580.97|1564.97|1581.05|1565.05|1580.55|1564.55|5
1640212580000|2021-12-22 22:36:20|1580.55|1564.55|1580.55|1564.55|1581.05|1565.05|1580.55|1564.55|9
1640212610000|2021-12-22 22:36:50|1580.53|1564.53|1580.53|1564.53|1580.53|1564.53|1580.53|1564.53|1
1640212620000|2021-12-22 22:37:00|1580.43|1564.43|1580.55|1564.55|1580.55|1564.55|1580.43|1564.43|3
1640212650000|2021-12-22 22:37:30|1580.53|1564.53|1580.5|1564.5|1580.53|1564.53|1580.5|1564.5|2
1640212740000|2021-12-22 22:39:00|1580.53|1564.53|1580.5|1564.5|1580.53|1564.53|1580.5|1564.5|2
1640212760000|2021-12-22 22:39:20|1580.15|1564.15|1580.15|1564.15|1580.15|1564.15|1580.15|1564.15|1
1640212790000|2021-12-22 22:39:50|1580.05|1564.05|1580.05|1564.05|1580.05|1564.05|1580.05|1564.05|1
1640212800000|2021-12-22 22:40:00|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1580.5|1564.5|1
1640212840000|2021-12-22 22:40:40|1580.55|1564.55|1580.77|1564.77|1580.77|1564.77|1580.55|1564.55|2
1640212850000|2021-12-22 22:40:50|1581.2|1565.2|1580.99|1564.99|1581.2|1565.2|1580.95|1564.95|3
1640212870000|2021-12-22 22:41:10|1581.02|1565.02|1582.28|1566.28|1582.28|1566.28|1581.02|1565.02|9
1640212880000|2021-12-22 22:41:20|1582.4|1566.4|1582.95|1566.95|1583.2|1567.2|1582.4|1566.4|7
1640212890000|2021-12-22 22:41:30|1583.2|1567.2|1583.2|1567.2|1583.3|1567.3|1583.2|1567.2|3
1640212910000|2021-12-22 22:41:50|1583.31|1567.31|1583.4|1567.4|1583.4|1567.4|1583.31|1567.31|2
1640212920000|2021-12-22 22:42:00|1583.24|1567.24|1583.24|1567.24|1583.24|1567.24|1583.24|1567.24|1
1640212930000|2021-12-22 22:42:10|1583.5|1567.5|1583.72|1567.72|1583.72|1567.72|1583.5|1567.5|2
1640212940000|2021-12-22 22:42:20|1583.75|1567.75|1584.27|1568.27|1584.35|1568.35|1583.75|1567.75|3
1640212950000|2021-12-22 22:42:30|1583.85|1567.85|1585.07|1569.07|1585.28|1569.28|1583.85|1567.85|10
1640212960000|2021-12-22 22:42:40|1585.22|1569.22|1585.28|1569.28|1585.31|1569.31|1585.22|1569.22|5
1640212980000|2021-12-22 22:43:00|1585.45|1569.45|1585.28|1569.28|1585.45|1569.45|1585.28|1569.28|2
1640212990000|2021-12-22 22:43:10|1585.35|1569.35|1587.76|1571.76|1587.76|1571.76|1585.28|1569.28|5
1640213000000|2021-12-22 22:43:20|1588.08|1572.08|1588.45|1572.45|1588.45|1572.45|1588.08|1572.08|2
1640213010000|2021-12-22 22:43:30|1588.39|1572.39|1588.5|1572.5|1588.5|1572.5|1588.37|1572.37|5
1640213020000|2021-12-22 22:43:40|1588.23|1572.23|1589.19|1573.19|1589.5|1573.5|1588.23|1572.23|11
1640213030000|2021-12-22 22:43:50|1589.5|1573.5|1589.31|1573.31|1589.5|1573.5|1589.22|1573.22|6
1640213040000|2021-12-22 22:44:00|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1589.5|1573.5|1
1640213050000|2021-12-22 22:44:10|1589.13|1573.13|1589.5|1573.5|1589.5|1573.5|1589.13|1573.13|3
1640213060000|2021-12-22 22:44:20|1589.14|1573.14|1589.14|1573.14|1589.35|1573.35|1589.14|1573.14|3
1640213070000|2021-12-22 22:44:30|1589.19|1573.19|1589.45|1573.45|1589.45|1573.45|1589.14|1573.14|5
1640213080000|2021-12-22 22:44:40|1589.15|1573.15|1589.45|1573.45|1589.45|1573.45|1588.99|1572.99|6
1640213090000|2021-12-22 22:44:50|1589.23|1573.23|1589.23|1573.23|1589.45|1573.45|1589.19|1573.19|5
1640213100000|2021-12-22 22:45:00|1589.15|1573.15|1588.95|1572.95|1589.45|1573.45|1588.95|1572.95|3
1640213120000|2021-12-22 22:45:20|1589.32|1573.32|1589.15|1573.15|1589.61|1573.61|1588.75|1572.75|6
1640213130000|2021-12-22 22:45:30|1589.1|1573.1|1589.68|1573.68|1589.69|1573.69|1589.1|1573.1|3
1640213140000|2021-12-22 22:45:40|1589.05|1573.05|1589.57|1573.57|1589.57|1573.57|1589.05|1573.05|2
1640213150000|2021-12-22 22:45:50|1589.44|1573.44|1590.02|1574.02|1590.02|1574.02|1589.15|1573.15|4
1640213160000|2021-12-22 22:46:00|1589.2|1573.2|1590.02|1574.02|1590.02|1574.02|1589.2|1573.2|2
1640213170000|2021-12-22 22:46:10|1589.25|1573.25|1590.02|1574.02|1590.02|1574.02|1589.25|1573.25|2
1640213180000|2021-12-22 22:46:20|1589.91|1573.91|1590.16|1574.16|1590.16|1574.16|1589.79|1573.79|7
1640213190000|2021-12-22 22:46:30|1590.45|1574.45|1590.9|1574.9|1590.91|1574.91|1590.3|1574.3|7
1640213200000|2021-12-22 22:46:40|1591.11|1575.11|1591.52|1575.52|1591.52|1575.52|1590.95|1574.95|10
1640213210000|2021-12-22 22:46:50|1591.63|1575.63|1591.75|1575.75|1591.75|1575.75|1591.63|1575.63|3
1640213220000|2021-12-22 22:47:00|1591.73|1575.73|1591.73|1575.73|1591.73|1575.73|1591.73|1575.73|1
1640213230000|2021-12-22 22:47:10|1591.75|1575.75|1592.35|1576.35|1592.35|1576.35|1591.75|1575.75|3
1640213240000|2021-12-22 22:47:20|1592.33|1576.33|1592.5|1576.5|1592.5|1576.5|1592.33|1576.33|2
1640213250000|2021-12-22 22:47:30|1592.6|1576.6|1593.2|1577.2|1593.3|1577.3|1592.6|1576.6|5
1640213270000|2021-12-22 22:47:50|1592.99|1576.99|1592.99|1576.99|1593.2|1577.2|1592.99|1576.99|3
1640213280000|2021-12-22 22:48:00|1592.94|1576.94|1592.94|1576.94|1592.94|1576.94|1592.94|1576.94|1
1640213300000|2021-12-22 22:48:20|1593.15|1577.15|1593.23|1577.23|1593.23|1577.23|1593.15|1577.15|2
1640213310000|2021-12-22 22:48:30|1593.35|1577.35|1593.4|1577.4|1593.4|1577.4|1593.25|1577.25|3
1640213320000|2021-12-22 22:48:40|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1593.5|1577.5|1
1640213330000|2021-12-22 22:48:50|1594|1578|1593.76|1577.76|1594|1578|1593.76|1577.76|2
1640213340000|2021-12-22 22:49:00|1594|1578|1593.88|1577.88|1594|1578|1593.88|1577.88|2
1640213350000|2021-12-22 22:49:10|1594|1578|1594|1578|1594|1578|1594|1578|1
1640213360000|2021-12-22 22:49:20|1593.92|1577.92|1593.88|1577.88|1594|1578|1593.88|1577.88|3
1640213370000|2021-12-22 22:49:30|1594|1578|1594.51|1578.51|1594.58|1578.58|1593.88|1577.88|6
1640213380000|2021-12-22 22:49:40|1594.56|1578.56|1593.94|1577.94|1594.56|1578.56|1593.94|1577.94|3
1640213390000|2021-12-22 22:49:50|1593.87|1577.87|1594.1|1578.1|1594.1|1578.1|1593.87|1577.87|2
1640213400000|2021-12-22 22:50:00|1594.07|1578.07|1594.1|1578.1|1594.1|1578.1|1594.07|1578.07|2
1640213490000|2021-12-22 22:51:30|1593.91|1577.91|1593.91|1577.91|1593.91|1577.91|1593.91|1577.91|1
1640213500000|2021-12-22 22:51:40|1594.1|1578.1|1594.1|1578.1|1594.1|1578.1|1594.1|1578.1|1
1640213520000|2021-12-22 22:52:00|1594.51|1578.51|1595.5|1579.5|1595.5|1579.5|1594.51|1578.51|3
1640213530000|2021-12-22 22:52:10|1595.55|1579.55|1595.55|1579.55|1595.55|1579.55|1595.55|1579.55|1
1640213540000|2021-12-22 22:52:20|1595.92|1579.92|1596.05|1580.05|1596.05|1580.05|1595.92|1579.92|3
1640213550000|2021-12-22 22:52:30|1596.44|1580.44|1596.73|1580.73|1596.79|1580.79|1596.12|1580.12|4
1640213560000|2021-12-22 22:52:40|1596.82|1580.82|1597|1581|1597|1581|1596.72|1580.72|4
1640213570000|2021-12-22 22:52:50|1596.75|1580.75|1596.5|1580.5|1596.75|1580.75|1596.5|1580.5|6
1640213580000|2021-12-22 22:53:00|1596.75|1580.75|1596.2|1580.2|1596.82|1580.82|1596.2|1580.2|7
1640213590000|2021-12-22 22:53:10|1596.1|1580.1|1595.5|1579.5|1596.1|1580.1|1595.5|1579.5|6
1640213600000|2021-12-22 22:53:20|1595.1|1579.1|1595|1579|1595.13|1579.13|1595|1579|5
1640213610000|2021-12-22 22:53:30|1595.09|1579.09|1595|1579|1595.09|1579.09|1595|1579|6
1640213620000|2021-12-22 22:53:40|1595.09|1579.09|1594.81|1578.81|1595.5|1579.5|1594.81|1578.81|7
1640213630000|2021-12-22 22:53:50|1595|1579|1595.79|1579.79|1596.15|1580.15|1595|1579|8
1640213640000|2021-12-22 22:54:00|1596.2|1580.2|1596.45|1580.45|1596.45|1580.45|1595.79|1579.79|3
1640213650000|2021-12-22 22:54:10|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1640213680000|2021-12-22 22:54:40|1596.43|1580.43|1596.4|1580.4|1596.5|1580.5|1596.4|1580.4|3
1640213690000|2021-12-22 22:54:50|1596.45|1580.45|1596.45|1580.45|1596.45|1580.45|1596.45|1580.45|1
1640213720000|2021-12-22 22:55:20|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1
1640213740000|2021-12-22 22:55:40|1596.07|1580.07|1596.07|1580.07|1596.07|1580.07|1595.65|1579.65|5
1640213750000|2021-12-22 22:55:50|1596.15|1580.15|1596.12|1580.12|1596.2|1580.2|1596.12|1580.12|3
1640213760000|2021-12-22 22:56:00|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1596.4|1580.4|1
1640213770000|2021-12-22 22:56:10|1596.22|1580.22|1596.25|1580.25|1596.25|1580.25|1596.22|1580.22|4
1640213780000|2021-12-22 22:56:20|1596.41|1580.41|1596.41|1580.41|1596.41|1580.41|1596.41|1580.41|1
1640213790000|2021-12-22 22:56:30|1596.46|1580.46|1596.5|1580.5|1596.5|1580.5|1596.46|1580.46|2
1640213810000|2021-12-22 22:56:50|1596.92|1580.92|1596.82|1580.82|1597.32|1581.32|1596.82|1580.82|6
1640213820000|2021-12-22 22:57:00|1596.7|1580.7|1596.7|1580.7|1596.7|1580.7|1596.7|1580.7|1
1640213830000|2021-12-22 22:57:10|1596.8|1580.8|1596.91|1580.91|1596.92|1580.92|1596.5|1580.5|5
1640213840000|2021-12-22 22:57:20|1596.63|1580.63|1597.32|1581.32|1597.32|1581.32|1596.63|1580.63|9
1640213850000|2021-12-22 22:57:30|1597.45|1581.45|1597.5|1581.5|1597.5|1581.5|1597.32|1581.32|5
1640213860000|2021-12-22 22:57:40|1597.1|1581.1|1596.99|1580.99|1597.29|1581.29|1596.7|1580.7|8
1640213870000|2021-12-22 22:57:50|1597.2|1581.2|1597.29|1581.29|1597.29|1581.29|1596.99|1580.99|9
1640213880000|2021-12-22 22:58:00|1597|1581|1597.05|1581.05|1597.29|1581.29|1596.94|1580.94|6
1640213890000|2021-12-22 22:58:10|1597.4|1581.4|1597.5|1581.5|1597.5|1581.5|1597.1|1581.1|4
1640213900000|2021-12-22 22:58:20|1597.4|1581.4|1597.4|1581.4|1597.5|1581.5|1597.4|1581.4|3
1640213910000|2021-12-22 22:58:30|1597.28|1581.28|1597.35|1581.35|1597.35|1581.35|1597.17|1581.17|6
1640213920000|2021-12-22 22:58:40|1597.41|1581.41|1597.5|1581.5|1597.5|1581.5|1597.41|1581.41|2
1640213950000|2021-12-22 22:59:10|1597.52|1581.52|1597.5|1581.5|1597.52|1581.52|1597.5|1581.5|2
1640213970000|2021-12-22 22:59:30|1597.32|1581.32|1597.32|1581.32|1597.35|1581.35|1597.32|1581.32|3
1640213980000|2021-12-22 22:59:40|1597.26|1581.26|1597.26|1581.26|1597.26|1581.26|1597.26|1581.26|1
1640213990000|2021-12-22 22:59:50|1597.39|1581.39|1597.29|1581.29|1597.39|1581.39|1597.1|1581.1|5
1640214000000|2021-12-22 23:00:00|1597.32|1581.32|1596.77|1580.77|1597.35|1581.35|1596.77|1580.77|8
1640214010000|2021-12-22 23:00:10|1596.65|1580.65|1597.28|1581.28|1597.36|1581.36|1596.65|1580.65|7
1640214030000|2021-12-22 23:00:30|1597.27|1581.27|1597.5|1581.5|1597.5|1581.5|1596.6|1580.6|7
1640214050000|2021-12-22 23:00:50|1597.22|1581.22|1597.22|1581.22|1597.3|1581.3|1597.22|1581.22|3
1640214060000|2021-12-22 23:01:00|1597.34|1581.34|1597.34|1581.34|1597.34|1581.34|1597.05|1581.05|3
1640214070000|2021-12-22 23:01:10|1597|1581|1597.4|1581.4|1597.4|1581.4|1597|1581|5
1640214080000|2021-12-22 23:01:20|1597.35|1581.35|1596.66|1580.66|1597.35|1581.35|1596.66|1580.66|3
1640214100000|2021-12-22 23:01:40|1596.6|1580.6|1596.58|1580.58|1596.6|1580.6|1596.58|1580.58|2
1640214110000|2021-12-22 23:01:50|1596.57|1580.57|1596.99|1580.99|1596.99|1580.99|1596.57|1580.57|5
1640214120000|2021-12-22 23:02:00|1597.08|1581.08|1597.4|1581.4|1597.4|1581.4|1597.08|1581.08|2
1640214130000|2021-12-22 23:02:10|1597.49|1581.49|1597.49|1581.49|1597.49|1581.49|1597.49|1581.49|1
1640214140000|2021-12-22 23:02:20|1597.5|1581.5|1597.68|1581.68|1597.68|1581.68|1597.5|1581.5|2
1640214170000|2021-12-22 23:02:50|1597.6|1581.6|1597.6|1581.6|1597.6|1581.6|1597.6|1581.6|1
1640214180000|2021-12-22 23:03:00|1597.82|1581.82|1598.18|1582.18|1598.19|1582.19|1597.82|1581.82|3
1640214190000|2021-12-22 23:03:10|1598.19|1582.19|1597.56|1581.56|1598.36|1582.36|1597.56|1581.56|6
1640214200000|2021-12-22 23:03:20|1597.55|1581.55|1596.22|1580.22|1597.56|1581.56|1596.22|1580.22|9
1640214210000|2021-12-22 23:03:30|1595.5|1579.5|1595.44|1579.44|1595.5|1579.5|1595.44|1579.44|2
1640214220000|2021-12-22 23:03:40|1595.5|1579.5|1595.44|1579.44|1595.5|1579.5|1595.44|1579.44|4
1640214230000|2021-12-22 23:03:50|1595.43|1579.43|1595.15|1579.15|1595.5|1579.5|1595.15|1579.15|9
1640214240000|2021-12-22 23:04:00|1594.65|1578.65|1595.07|1579.07|1595.07|1579.07|1594.65|1578.65|2
1640214250000|2021-12-22 23:04:10|1594.65|1578.65|1594.71|1578.71|1594.71|1578.71|1594.65|1578.65|2
1640214260000|2021-12-22 23:04:20|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1594.5|1578.5|1
1640214270000|2021-12-22 23:04:30|1594.42|1578.42|1594.98|1578.98|1595.19|1579.19|1594.42|1578.42|7
1640214280000|2021-12-22 23:04:40|1594.97|1578.97|1594.97|1578.97|1594.97|1578.97|1594.97|1578.97|1
1640214290000|2021-12-22 23:04:50|1595.12|1579.12|1595.1|1579.1|1595.12|1579.12|1595.1|1579.1|2
1640214300000|2021-12-22 23:05:00|1595.25|1579.25|1595.3|1579.3|1595.4|1579.4|1595.19|1579.19|4
1640214310000|2021-12-22 23:05:10|1595.4|1579.4|1595.4|1579.4|1595.4|1579.4|1595.4|1579.4|1
1640214320000|2021-12-22 23:05:20|1595.12|1579.12|1595.5|1579.5|1595.5|1579.5|1595.12|1579.12|6
1640214330000|2021-12-22 23:05:30|1595.65|1579.65|1595.89|1579.89|1595.89|1579.89|1595.65|1579.65|3
1640214340000|2021-12-22 23:05:40|1595.9|1579.9|1596.96|1580.96|1596.96|1580.96|1595.89|1579.89|11
1640214360000|2021-12-22 23:06:00|1597.21|1581.21|1597.5|1581.5|1597.5|1581.5|1597.21|1581.21|2
1640214370000|2021-12-22 23:06:10|1597.47|1581.47|1597.47|1581.47|1597.47|1581.47|1597.47|1581.47|1
1640214380000|2021-12-22 23:06:20|1597.55|1581.55|1597.5|1581.5|1597.55|1581.55|1597.5|1581.5|2
1640214390000|2021-12-22 23:06:30|1597.78|1581.78|1597.93|1581.93|1597.93|1581.93|1597.78|1581.78|2
1640214400000|2021-12-22 23:06:40|1597.83|1581.83|1597.49|1581.49|1597.83|1581.83|1597.49|1581.49|2
1640214410000|2021-12-22 23:06:50|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1597.5|1581.5|1
1640214430000|2021-12-22 23:07:10|1597.6|1581.6|1597.6|1581.6|1597.6|1581.6|1597.6|1581.6|1
1640214440000|2021-12-22 23:07:20|1598|1582|1598.58|1582.58|1598.58|1582.58|1598|1582|6
1640214450000|2021-12-22 23:07:30|1598.82|1582.82|1598.86|1582.86|1598.86|1582.86|1598.81|1582.81|3
1640214460000|2021-12-22 23:07:40|1598.81|1582.81|1598.81|1582.81|1598.81|1582.81|1598.81|1582.81|1
1640214470000|2021-12-22 23:07:50|1598.75|1582.75|1598.75|1582.75|1598.75|1582.75|1598.75|1582.75|1
1640214480000|2021-12-22 23:08:00|1598.81|1582.81|1598.81|1582.81|1598.9|1582.9|1598.81|1582.81|3
1640214490000|2021-12-22 23:08:10|1599.25|1583.25|1599.15|1583.15|1599.25|1583.25|1599.15|1583.15|2
1640214500000|2021-12-22 23:08:20|1599.14|1583.14|1599|1583|1599.3|1583.3|1599|1583|5
1640214510000|2021-12-22 23:08:30|1598.55|1582.55|1598.5|1582.5|1598.56|1582.56|1598.38|1582.38|5
1640214520000|2021-12-22 23:08:40|1598.68|1582.68|1598.65|1582.65|1598.75|1582.75|1598.5|1582.5|4
1640214530000|2021-12-22 23:08:50|1598.7|1582.7|1598.81|1582.81|1598.81|1582.81|1598.7|1582.7|2
1640214540000|2021-12-22 23:09:00|1598.72|1582.72|1598.81|1582.81|1598.81|1582.81|1598.6|1582.6|3
1640214550000|2021-12-22 23:09:10|1598.65|1582.65|1598.5|1582.5|1598.65|1582.65|1598.25|1582.25|5
1640214560000|2021-12-22 23:09:20|1598.41|1582.41|1598.5|1582.5|1598.5|1582.5|1598.41|1582.41|2
1640214570000|2021-12-22 23:09:30|1598.46|1582.46|1599|1583|1599|1583|1598.46|1582.46|5
1640214580000|2021-12-22 23:09:40|1598.91|1582.91|1599|1583|1599|1583|1598.91|1582.91|2
1640214590000|2021-12-22 23:09:50|1598.98|1582.98|1598.98|1582.98|1598.98|1582.98|1598.98|1582.98|1
1640214600000|2021-12-22 23:10:00|1599|1583|1599.55|1583.55|1599.55|1583.55|1599|1583|3
1640214610000|2021-12-22 23:10:10|1599.65|1583.65|1599.75|1583.75|1599.75|1583.75|1599.65|1583.65|2
1640214620000|2021-12-22 23:10:20|1599.6|1583.6|1599.5|1583.5|1599.75|1583.75|1599.5|1583.5|4
1640214630000|2021-12-22 23:10:30|1599.59|1583.59|1600.5|1584.5|1600.5|1584.5|1599.59|1583.59|4
1640214640000|2021-12-22 23:10:40|1600.56|1584.56|1600.12|1584.12|1600.56|1584.56|1599.85|1583.85|7
1640214650000|2021-12-22 23:10:50|1600.25|1584.25|1599.9|1583.9|1600.25|1584.25|1599.9|1583.9|3
1640214660000|2021-12-22 23:11:00|1600|1584|1600.35|1584.35|1600.5|1584.5|1600|1584|4
1640214670000|2021-12-22 23:11:10|1599.8|1583.8|1599.9|1583.9|1599.9|1583.9|1599.8|1583.8|2
1640214680000|2021-12-22 23:11:20|1599.75|1583.75|1599.75|1583.75|1599.75|1583.75|1599.75|1583.75|1
1640214690000|2021-12-22 23:11:30|1599.8|1583.8|1599.8|1583.8|1599.8|1583.8|1599.8|1583.8|1
1640214700000|2021-12-22 23:11:40|1599.71|1583.71|1598.5|1582.5|1599.71|1583.71|1598.37|1582.37|11
1640214710000|2021-12-22 23:11:50|1598|1582|1597.4|1581.4|1598|1582|1597.23|1581.23|7
1640214720000|2021-12-22 23:12:00|1597.35|1581.35|1597.37|1581.37|1597.38|1581.38|1597.29|1581.29|6
1640214730000|2021-12-22 23:12:10|1597.21|1581.21|1597.15|1581.15|1597.21|1581.21|1596.5|1580.5|12
1640214750000|2021-12-22 23:12:30|1597.35|1581.35|1597.13|1581.13|1597.35|1581.35|1597.13|1581.13|5
1640214760000|2021-12-22 23:12:40|1597.17|1581.17|1596.5|1580.5|1597.17|1581.17|1596.5|1580.5|4
1640214770000|2021-12-22 23:12:50|1596.48|1580.48|1596.44|1580.44|1596.5|1580.5|1596.44|1580.44|4
1640214780000|2021-12-22 23:13:00|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1596.5|1580.5|1
1640214790000|2021-12-22 23:13:10|1596.71|1580.71|1596.72|1580.72|1596.72|1580.72|1596.71|1580.71|2
1640214800000|2021-12-22 23:13:20|1596.65|1580.65|1597.5|1581.5|1597.54|1581.54|1596.65|1580.65|14
1640214810000|2021-12-22 23:13:30|1597.54|1581.54|1597.46|1581.46|1597.54|1581.54|1597.46|1581.46|3
1640214820000|2021-12-22 23:13:40|1597.5|1581.5|1597.42|1581.42|1597.5|1581.5|1597.42|1581.42|2
1640214830000|2021-12-22 23:13:50|1597.3|1581.3|1597.3|1581.3|1597.45|1581.45|1597.3|1581.3|3
1640214840000|2021-12-22 23:14:00|1596.9|1580.9|1597.3|1581.3|1597.3|1581.3|1596.8|1580.8|4
1640214860000|2021-12-22 23:14:20|1597.5|1581.5|1597.92|1581.92|1597.92|1581.92|1597.5|1581.5|5
1640214870000|2021-12-22 23:14:30|1597.94|1581.94|1598.3|1582.3|1598.38|1582.38|1597.65|1581.65|7
1640214880000|2021-12-22 23:14:40|1598.46|1582.46|1598.62|1582.62|1598.95|1582.95|1598.46|1582.46|8
1640214890000|2021-12-22 23:14:50|1599.25|1583.25|1598.67|1582.67|1599.25|1583.25|1598.67|1582.67|5
1640214900000|2021-12-22 23:15:00|1599|1583|1598.5|1582.5|1599|1583|1598.5|1582.5|3
1640214910000|2021-12-22 23:15:10|1598.3|1582.3|1598.24|1582.24|1598.3|1582.3|1598.24|1582.24|2
1640214920000|2021-12-22 23:15:20|1598|1582|1598|1582|1598|1582|1598|1582|1
1640214930000|2021-12-22 23:15:30|1598.1|1582.1|1598.62|1582.62|1598.7|1582.7|1598.1|1582.1|5
1640214950000|2021-12-22 23:15:50|1598.55|1582.55|1599.39|1583.39|1599.5|1583.5|1598.25|1582.25|11
1640214960000|2021-12-22 23:16:00|1599.4|1583.4|1599.77|1583.77|1599.77|1583.77|1599.35|1583.35|6
1640214970000|2021-12-22 23:16:10|1599.85|1583.85|1599.91|1583.91|1600.1|1584.1|1599.77|1583.77|5
1640214980000|2021-12-22 23:16:20|1600.05|1584.05|1599.87|1583.87|1600.05|1584.05|1599.87|1583.87|2
1640214990000|2021-12-22 23:16:30|1600.15|1584.15|1600.01|1584.01|1600.15|1584.15|1600.01|1584.01|2
1640215000000|2021-12-22 23:16:40|1600.15|1584.15|1600.2|1584.2|1600.2|1584.2|1600.15|1584.15|2
1640215020000|2021-12-22 23:17:00|1600.35|1584.35|1600.3|1584.3|1600.35|1584.35|1600.2|1584.2|4
1640215030000|2021-12-22 23:17:10|1600.16|1584.16|1598.1|1582.1|1600.16|1584.16|1597.07|1581.07|14
1640215040000|2021-12-22 23:17:20|1598|1582|1597.36|1581.36|1598|1582|1597.21|1581.21|7
1640215050000|2021-12-22 23:17:30|1597.3|1581.3|1596.49|1580.49|1597.3|1581.3|1596.49|1580.49|5
1640215060000|2021-12-22 23:17:40|1596.5|1580.5|1595.65|1579.65|1596.5|1580.5|1595.65|1579.65|2
1640215070000|2021-12-22 23:17:50|1595.53|1579.53|1593.5|1577.5|1595.53|1579.53|1593.41|1577.41|11
1640215080000|2021-12-22 23:18:00|1593|1577|1593|1577|1593.25|1577.25|1593|1577|3
1640215090000|2021-12-22 23:18:10|1592.65|1576.65|1592.65|1576.65|1592.65|1576.65|1592.65|1576.65|1
1640215100000|2021-12-22 23:18:20|1592.5|1576.5|1591.75|1575.75|1592.5|1576.5|1591.75|1575.75|3
1640215110000|2021-12-22 23:18:30|1591.5|1575.5|1590|1574|1591.5|1575.5|1590|1574|5
1640215120000|2021-12-22 23:18:40|1589.5|1573.5|1589.35|1573.35|1589.5|1573.5|1589.25|1573.25|9
1640215130000|2021-12-22 23:18:50|1589.5|1573.5|1589.25|1573.25|1589.5|1573.5|1589.11|1573.11|5
1640215140000|2021-12-22 23:19:00|1589.4|1573.4|1589.3|1573.3|1589.4|1573.4|1589.3|1573.3|2
1640215150000|2021-12-22 23:19:10|1589.5|1573.5|1589.72|1573.72|1589.83|1573.83|1589.5|1573.5|4
1640215160000|2021-12-22 23:19:20|1589.91|1573.91|1590.3|1574.3|1590.3|1574.3|1589.91|1573.91|2
1640215170000|2021-12-22 23:19:30|1590.5|1574.5|1595|1579|1595.75|1579.75|1590.5|1574.5|9
1640215180000|2021-12-22 23:19:40|1595.91|1579.91|1594.4|1578.4|1595.91|1579.91|1594.3|1578.3|9
1640215190000|2021-12-22 23:19:50|1594.23|1578.23|1594.5|1578.5|1595|1579|1594.23|1578.23|7
1640215200000|2021-12-22 23:20:00|1594.33|1578.33|1594.82|1578.82|1594.87|1578.87|1594.33|1578.33|7
1640215210000|2021-12-22 23:20:10|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1595.07|1579.07|1
1640215220000|2021-12-22 23:20:20|1595.13|1579.13|1595.32|1579.32|1595.32|1579.32|1595.04|1579.04|7
1640215230000|2021-12-22 23:20:30|1595.23|1579.23|1595.29|1579.29|1595.29|1579.29|1595.23|1579.23|2
1640215240000|2021-12-22 23:20:40|1595.32|1579.32|1595.32|1579.32|1595.32|1579.32|1595.32|1579.32|1
1640215250000|2021-12-22 23:20:50|1595.34|1579.34|1595.32|1579.32|1595.34|1579.34|1595.32|1579.32|2
1640215260000|2021-12-22 23:21:00|1595.64|1579.64|1596.96|1580.96|1597.12|1581.12|1595.64|1579.64|8
1640215270000|2021-12-22 23:21:10|1596.59|1580.59|1596.2|1580.2|1596.96|1580.96|1596.18|1580.18|7
1640215280000|2021-12-22 23:21:20|1596.05|1580.05|1595.65|1579.65|1596.2|1580.2|1595.65|1579.65|7
1640215290000|2021-12-22 23:21:30|1595.5|1579.5|1593.88|1577.88|1595.5|1579.5|1593.88|1577.88|9
1640215300000|2021-12-22 23:21:40|1594.2|1578.2|1592.5|1576.5|1594.2|1578.2|1592.45|1576.45|10
1640215310000|2021-12-22 23:21:50|1591.95|1575.95|1591.77|1575.77|1592.01|1576.01|1591.6|1575.6|7
1640215320000|2021-12-22 23:22:00|1592.1|1576.1|1591.99|1575.99|1592.1|1576.1|1591.87|1575.87|3
1640215330000|2021-12-22 23:22:10|1592.39|1576.39|1591.77|1575.77|1592.39|1576.39|1591.77|1575.77|7
1640215340000|2021-12-22 23:22:20|1591.78|1575.78|1590.48|1574.48|1592|1576|1590.47|1574.47|16
1640215350000|2021-12-22 23:22:30|1590|1574|1590.22|1574.22|1590.47|1574.47|1590|1574|3
1640215360000|2021-12-22 23:22:40|1590.53|1574.53|1590.62|1574.62|1590.62|1574.62|1590.53|1574.53|5
1640215370000|2021-12-22 23:22:50|1590.58|1574.58|1590.58|1574.58|1590.58|1574.58|1590.58|1574.58|1
1640215380000|2021-12-22 23:23:00|1590.91|1574.91|1590.48|1574.48|1590.91|1574.91|1590.48|1574.48|4
1640215390000|2021-12-22 23:23:10|1590.5|1574.5|1589.41|1573.41|1590.5|1574.5|1589.41|1573.41|5
1640215400000|2021-12-22 23:23:20|1589.5|1573.5|1588.97|1572.97|1589.5|1573.5|1588.64|1572.64|11
1640215410000|2021-12-22 23:23:30|1588.96|1572.96|1588.29|1572.29|1588.96|1572.96|1588.29|1572.29|6
1640215420000|2021-12-22 23:23:40|1588.27|1572.27|1587.75|1571.75|1588.4|1572.4|1587.75|1571.75|5
1640215430000|2021-12-22 23:23:50|1587.55|1571.55|1587.5|1571.5|1587.6|1571.6|1587.5|1571.5|4
1640215440000|2021-12-22 23:24:00|1587.53|1571.53|1588.64|1572.64|1588.64|1572.64|1587.5|1571.5|7
1640215450000|2021-12-22 23:24:10|1588.59|1572.59|1590.69|1574.69|1590.84|1574.84|1588.59|1572.59|12
1640215460000|2021-12-22 23:24:20|1590.81|1574.81|1593.13|1577.13|1594|1578|1590.57|1574.57|19
1640215470000|2021-12-22 23:24:30|1593.17|1577.17|1594.09|1578.09|1594.09|1578.09|1593|1577|6
1640215480000|2021-12-22 23:24:40|1594.5|1578.5|1595|1579|1595|1579|1594.4|1578.4|5
1640215490000|2021-12-22 23:24:50|1595.19|1579.19|1595|1579|1595.19|1579.19|1594.94|1578.94|4
1640215500000|2021-12-22 23:25:00|1595.09|1579.09|1595.59|1579.59|1595.59|1579.59|1595|1579|10
1640215510000|2021-12-22 23:25:10|1595.5|1579.5|1595.5|1579.5|1595.65|1579.65|1595.39|1579.39|5
1640215530000|2021-12-22 23:25:30|1595.4|1579.4|1595.28|1579.28|1595.4|1579.4|1595.28|1579.28|6
1640215540000|2021-12-22 23:25:40|1595.3|1579.3|1595.08|1579.08|1595.3|1579.3|1595.08|1579.08|3
1640215550000|2021-12-22 23:25:50|1594.68|1578.68|1596.2|1580.2|1596.2|1580.2|1594.68|1578.68|5
1640215560000|2021-12-22 23:26:00|1596.5|1580.5|1596.28|1580.28|1596.9|1580.9|1596.27|1580.27|5
1640215570000|2021-12-22 23:26:10|1596.27|1580.27|1596.27|1580.27|1596.27|1580.27|1596.27|1580.27|1
1640215580000|2021-12-22 23:26:20|1596.45|1580.45|1596.26|1580.26|1596.45|1580.45|1596.26|1580.26|3
1640215590000|2021-12-22 23:26:30|1596.5|1580.5|1596.5|1580.5|1596.8|1580.8|1596.5|1580.5|3
1640215600000|2021-12-22 23:26:40|1596.8|1580.8|1597.05|1581.05|1597.3|1581.3|1596.8|1580.8|4
1640215610000|2021-12-22 23:26:50|1597.2|1581.2|1597.51|1581.51|1597.51|1581.51|1597|1581|9
1640215620000|2021-12-22 23:27:00|1597.72|1581.72|1598.5|1582.5|1598.5|1582.5|1597.72|1581.72|7
1640215630000|2021-12-22 23:27:10|1598.59|1582.59|1598.59|1582.59|1598.59|1582.59|1598.59|1582.59|1
1640215640000|2021-12-22 23:27:20|1598.5|1582.5|1599.5|1583.5|1599.5|1583.5|1598.5|1582.5|6
1640215650000|2021-12-22 23:27:30|1599.95|1583.95|1600.5|1584.5|1600.5|1584.5|1599.95|1583.95|2
1640215670000|2021-12-22 23:27:50|1600.24|1584.24|1600.32|1584.32|1600.5|1584.5|1600.23|1584.23|6
1640215680000|2021-12-22 23:28:00|1600.4|1584.4|1600.27|1584.27|1600.4|1584.4|1600.27|1584.27|2
1640215690000|2021-12-22 23:28:10|1600.15|1584.15|1601.5|1585.5|1601.5|1585.5|1600.15|1584.15|9
1640215700000|2021-12-22 23:28:20|1601.45|1585.45|1601.5|1585.5|1601.59|1585.59|1601.45|1585.45|4
1640215710000|2021-12-22 23:28:30|1601.4|1585.4|1601.4|1585.4|1601.4|1585.4|1601.4|1585.4|1
1640215720000|2021-12-22 23:28:40|1601.35|1585.35|1601.45|1585.45|1601.45|1585.45|1601.35|1585.35|2
1640215730000|2021-12-22 23:28:50|1601.25|1585.25|1601.88|1585.88|1602.13|1586.13|1601.25|1585.25|10
1640215740000|2021-12-22 23:29:00|1601.75|1585.75|1601.88|1585.88|1602|1586|1601.41|1585.41|8
1640215750000|2021-12-22 23:29:10|1601.35|1585.35|1601.53|1585.53|1602|1586|1601.35|1585.35|11
1640215760000|2021-12-22 23:29:20|1601.24|1585.24|1602.26|1586.26|1602.4|1586.4|1601.24|1585.24|8
1640215770000|2021-12-22 23:29:30|1602.5|1586.5|1602.55|1586.55|1602.55|1586.55|1602.5|1586.5|2
1640215780000|2021-12-22 23:29:40|1603|1587|1603.71|1587.71|1604.16|1588.16|1603|1587|8
1640215790000|2021-12-22 23:29:50|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1604.3|1588.3|1
1640215800000|2021-12-22 23:30:00|1604.5|1588.5|1610.15|1594.15|1610.15|1594.15|1604.5|1588.5|11
1640215810000|2021-12-22 23:30:10|1610.19|1594.19|1612.22|1596.22|1612.22|1596.22|1610.19|1594.19|11
1640215820000|2021-12-22 23:30:20|1611.72|1595.72|1610.38|1594.38|1612.22|1596.22|1610.38|1594.38|12
1640215830000|2021-12-22 23:30:30|1610.32|1594.32|1610.45|1594.45|1610.45|1594.45|1609.55|1593.55|13
1640215840000|2021-12-22 23:30:40|1610.36|1594.36|1610.45|1594.45|1610.45|1594.45|1610.36|1594.36|5
1640215850000|2021-12-22 23:30:50|1610.95|1594.95|1610.43|1594.43|1611.14|1595.14|1610.41|1594.41|16
1640215860000|2021-12-22 23:31:00|1610.39|1594.39|1609.5|1593.5|1610.39|1594.39|1609.04|1593.04|9
1640215870000|2021-12-22 23:31:10|1609.71|1593.71|1609.5|1593.5|1610.21|1594.21|1609.47|1593.47|7
1640215880000|2021-12-22 23:31:20|1609.47|1593.47|1609.77|1593.77|1610|1594|1609.47|1593.47|8
1640215890000|2021-12-22 23:31:30|1610.1|1594.1|1612.27|1596.27|1612.27|1596.27|1610.1|1594.1|15
1640215900000|2021-12-22 23:31:40|1612.13|1596.13|1613.11|1597.11|1613.61|1597.61|1612.13|1596.13|12
1640215910000|2021-12-22 23:31:50|1613.43|1597.43|1614.5|1598.5|1614.5|1598.5|1613.43|1597.43|6
1640215920000|2021-12-22 23:32:00|1614.53|1598.53|1614.52|1598.52|1614.53|1598.53|1614.5|1598.5|4
1640215930000|2021-12-22 23:32:10|1614.57|1598.57|1614.82|1598.82|1614.82|1598.82|1614.57|1598.57|2
1640215940000|2021-12-22 23:32:20|1615.3|1599.3|1615.3|1599.3|1615.3|1599.3|1615.3|1599.3|1
1640215950000|2021-12-22 23:32:30|1614.93|1598.93|1615.1|1599.1|1615.25|1599.25|1614.93|1598.93|5
1640215960000|2021-12-22 23:32:40|1615.5|1599.5|1616.5|1600.5|1616.5|1600.5|1615.5|1599.5|5
1640215970000|2021-12-22 23:32:50|1616.41|1600.41|1616.5|1600.5|1616.53|1600.53|1616.28|1600.28|6
1640215980000|2021-12-22 23:33:00|1616.69|1600.69|1617.28|1601.28|1617.28|1601.28|1616.69|1600.69|2
1640215990000|2021-12-22 23:33:10|1618.18|1602.18|1621.52|1605.52|1621.52|1605.52|1618.18|1602.18|20
1640216000000|2021-12-22 23:33:20|1621.69|1605.69|1621.75|1605.75|1622.3|1606.3|1621.57|1605.57|15
1640216010000|2021-12-22 23:33:30|1621.97|1605.97|1621.79|1605.79|1622.15|1606.15|1621.53|1605.53|11
1640216020000|2021-12-22 23:33:40|1621.69|1605.69|1622.07|1606.07|1622.18|1606.18|1621.69|1605.69|6
1640216030000|2021-12-22 23:33:50|1622.13|1606.13|1617.49|1601.49|1622.15|1606.15|1617.49|1601.49|13
1640216040000|2021-12-22 23:34:00|1616.5|1600.5|1614.65|1598.65|1616.5|1600.5|1614.65|1598.65|7
1640216050000|2021-12-22 23:34:10|1614.5|1598.5|1617.9|1601.9|1618|1602|1614|1598|13
1640216060000|2021-12-22 23:34:20|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1617.5|1601.5|1
1640216070000|2021-12-22 23:34:30|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1617.55|1601.55|1
1640216080000|2021-12-22 23:34:40|1617.5|1601.5|1616.61|1600.61|1617.5|1601.5|1616.61|1600.61|8
1640216090000|2021-12-22 23:34:50|1617.03|1601.03|1617.11|1601.11|1617.35|1601.35|1617.02|1601.02|4
1640216110000|2021-12-22 23:35:10|1617.22|1601.22|1617.11|1601.11|1617.22|1601.22|1617.01|1601.01|5
1640216120000|2021-12-22 23:35:20|1617.27|1601.27|1617.11|1601.11|1617.27|1601.27|1617.11|1601.11|5
1640216130000|2021-12-22 23:35:30|1616.61|1600.61|1616.5|1600.5|1616.61|1600.61|1616.5|1600.5|2
1640216140000|2021-12-22 23:35:40|1616.72|1600.72|1617.67|1601.67|1617.67|1601.67|1616.72|1600.72|2
1640216150000|2021-12-22 23:35:50|1619.52|1603.52|1617|1601|1628.55|1612.55|1616.4|1600.4|28
1640216160000|2021-12-22 23:36:00|1616.5|1600.5|1617|1601|1617.35|1601.35|1615.73|1599.73|12
1640216170000|2021-12-22 23:36:10|1616.29|1600.29|1616.34|1600.34|1617.05|1601.05|1615.63|1599.63|8
1640216180000|2021-12-22 23:36:20|1616.6|1600.6|1619|1603|1619.05|1603.05|1615.5|1599.5|9
1640216190000|2021-12-22 23:36:30|1618.87|1602.87|1619.34|1603.34|1619.34|1603.34|1618.75|1602.75|8
1640216200000|2021-12-22 23:36:40|1619.65|1603.65|1619|1603|1619.65|1603.65|1619|1603|4
1640216210000|2021-12-22 23:36:50|1619.09|1603.09|1618.95|1602.95|1619.1|1603.1|1618.93|1602.93|6
1640216220000|2021-12-22 23:37:00|1619.05|1603.05|1616.5|1600.5|1619.05|1603.05|1616.5|1600.5|16
1640216230000|2021-12-22 23:37:10|1616.17|1600.17|1616.03|1600.03|1616.17|1600.17|1615.61|1599.61|6
1640216240000|2021-12-22 23:37:20|1616.22|1600.22|1616.03|1600.03|1616.22|1600.22|1616.03|1600.03|3
1640216250000|2021-12-22 23:37:30|1616.02|1600.02|1615.61|1599.61|1616.02|1600.02|1615.61|1599.61|2
1640216260000|2021-12-22 23:37:40|1615.6|1599.6|1616.02|1600.02|1616.02|1600.02|1615.6|1599.6|2
1640216270000|2021-12-22 23:37:50|1616.14|1600.14|1615.93|1599.93|1616.14|1600.14|1615.93|1599.93|3
1640216280000|2021-12-22 23:38:00|1615.61|1599.61|1615.93|1599.93|1615.93|1599.93|1615.61|1599.61|2
1640216290000|2021-12-22 23:38:10|1616.11|1600.11|1615.89|1599.89|1616.11|1600.11|1615.89|1599.89|2
1640216300000|2021-12-22 23:38:20|1615.86|1599.86|1615.89|1599.89|1616.13|1600.13|1615.86|1599.86|7
1640216310000|2021-12-22 23:38:30|1615.61|1599.61|1614.5|1598.5|1615.61|1599.61|1614.5|1598.5|4
1640216320000|2021-12-22 23:38:40|1614.46|1598.46|1614.47|1598.47|1614.47|1598.47|1614.46|1598.46|2
1640216330000|2021-12-22 23:38:50|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1640216340000|2021-12-22 23:39:00|1614.46|1598.46|1612.5|1596.5|1614.46|1598.46|1612.5|1596.5|9
1640216350000|2021-12-22 23:39:10|1612.42|1596.42|1612.45|1596.45|1612.5|1596.5|1612.42|1596.42|5
1640216360000|2021-12-22 23:39:20|1612.5|1596.5|1612|1596|1612.5|1596.5|1612|1596|4
1640216370000|2021-12-22 23:39:30|1611.94|1595.94|1611.44|1595.44|1611.94|1595.94|1611.37|1595.37|8
1640216380000|2021-12-22 23:39:40|1611.22|1595.22|1611.13|1595.13|1611.5|1595.5|1611.13|1595.13|5
1640216390000|2021-12-22 23:39:50|1611.2|1595.2|1609.88|1593.88|1611.2|1595.2|1609.63|1593.63|14
1640216400000|2021-12-22 23:40:00|1609.38|1593.38|1608.5|1592.5|1609.5|1593.5|1608.21|1592.21|11
1640216410000|2021-12-22 23:40:10|1607.5|1591.5|1607.33|1591.33|1608.08|1592.08|1607.27|1591.27|11
1640216420000|2021-12-22 23:40:20|1607.5|1591.5|1606.36|1590.36|1607.5|1591.5|1606.36|1590.36|10
1640216430000|2021-12-22 23:40:30|1606.21|1590.21|1606.35|1590.35|1606.74|1590.74|1605.65|1589.65|12
1640216440000|2021-12-22 23:40:40|1606.25|1590.25|1605.5|1589.5|1606.25|1590.25|1605.33|1589.33|8
1640216450000|2021-12-22 23:40:50|1605.37|1589.37|1605.11|1589.11|1605.5|1589.5|1605.04|1589.04|6
1640216460000|2021-12-22 23:41:00|1605.61|1589.61|1606.5|1590.5|1607|1591|1605.61|1589.61|10
1640216470000|2021-12-22 23:41:10|1606.45|1590.45|1606.4|1590.4|1606.95|1590.95|1606.4|1590.4|4
1640216480000|2021-12-22 23:41:20|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1606.5|1590.5|1
1640216490000|2021-12-22 23:41:30|1606.14|1590.14|1605.84|1589.84|1606.45|1590.45|1605.83|1589.83|4
1640216500000|2021-12-22 23:41:40|1605.93|1589.93|1604.56|1588.56|1605.93|1589.93|1604.55|1588.55|5
1640216510000|2021-12-22 23:41:50|1604.55|1588.55|1603.46|1587.46|1604.55|1588.55|1603.46|1587.46|9
1640216520000|2021-12-22 23:42:00|1603.5|1587.5|1603.5|1587.5|1603.5|1587.5|1603.15|1587.15|4
1640216530000|2021-12-22 23:42:10|1603.29|1587.29|1602.5|1586.5|1603.29|1587.29|1602.5|1586.5|5
1640216540000|2021-12-22 23:42:20|1602.53|1586.53|1601.5|1585.5|1602.53|1586.53|1601.13|1585.13|11
1640216550000|2021-12-22 23:42:30|1601.41|1585.41|1601.5|1585.5|1601.5|1585.5|1601.41|1585.41|2
1640216560000|2021-12-22 23:42:40|1601.35|1585.35|1600.47|1584.47|1601.35|1585.35|1600.47|1584.47|4
1640216570000|2021-12-22 23:42:50|1600.44|1584.44|1600.44|1584.44|1600.44|1584.44|1600.44|1584.44|1
1640216580000|2021-12-22 23:43:00|1600.46|1584.46|1599.5|1583.5|1600.46|1584.46|1599.49|1583.49|7
1640216590000|2021-12-22 23:43:10|1599.46|1583.46|1599.46|1583.46|1599.46|1583.46|1599.46|1583.46|1
1640216600000|2021-12-22 23:43:20|1599.39|1583.39|1599.42|1583.42|1599.5|1583.5|1599.39|1583.39|4
1640216610000|2021-12-22 23:43:30|1599.4|1583.4|1599.01|1583.01|1599.5|1583.5|1598.55|1582.55|4
1640216620000|2021-12-22 23:43:40|1599.5|1583.5|1596.96|1580.96|1599.5|1583.5|1596.96|1580.96|7
1640216630000|2021-12-22 23:43:50|1596.88|1580.88|1604.67|1588.67|1604.67|1588.67|1596.4|1580.4|8
1640216640000|2021-12-22 23:44:00|1603.18|1587.18|1602.19|1586.19|1604.65|1588.65|1596.91|1580.91|29
1640216650000|2021-12-22 23:44:10|1602.04|1586.04|1601.72|1585.72|1602.82|1586.82|1601.72|1585.72|18
1640216660000|2021-12-22 23:44:20|1602|1586|1602.92|1586.92|1603.25|1587.25|1601.92|1585.92|14
1640216670000|2021-12-22 23:44:30|1603.05|1587.05|1607|1591|1607.7|1591.7|1603.05|1587.05|16
1640216680000|2021-12-22 23:44:40|1607.3|1591.3|1607.9|1591.9|1607.9|1591.9|1607.3|1591.3|3
1640216690000|2021-12-22 23:44:50|1608.3|1592.3|1609.28|1593.28|1609.28|1593.28|1608.3|1592.3|12
1640216700000|2021-12-22 23:45:00|1609.35|1593.35|1612.5|1596.5|1612.95|1596.95|1609|1593|21
1640216710000|2021-12-22 23:45:10|1612|1596|1615.45|1599.45|1615.45|1599.45|1612|1596|12
1640216720000|2021-12-22 23:45:20|1615.55|1599.55|1619.2|1603.2|1619.2|1603.2|1615.55|1599.55|21
1640216730000|2021-12-22 23:45:30|1618.9|1602.9|1618|1602|1619.14|1603.14|1617.12|1601.12|14
1640216740000|2021-12-22 23:45:40|1617.72|1601.72|1618.8|1602.8|1618.95|1602.95|1617.5|1601.5|10
1640216750000|2021-12-22 23:45:50|1618.68|1602.68|1620.37|1604.37|1620.41|1604.41|1618.53|1602.53|9
1640216760000|2021-12-22 23:46:00|1620.5|1604.5|1621.5|1605.5|1621.5|1605.5|1620.5|1604.5|7
1640216770000|2021-12-22 23:46:10|1621.45|1605.45|1622.85|1606.85|1622.87|1606.87|1621.45|1605.45|14
1640216780000|2021-12-22 23:46:20|1623.07|1607.07|1628.65|1612.65|1628.65|1612.65|1623|1607|24
1640216790000|2021-12-22 23:46:30|1628.57|1612.57|1644.76|1628.76|1644.76|1628.76|1628.5|1612.5|31
1640216800000|2021-12-22 23:46:40|1644.46|1628.46|1657.42|1641.42|1660.5|1644.5|1643.93|1627.93|38
1640216810000|2021-12-22 23:46:50|1657|1641|1633.29|1617.29|1657|1641|1633.29|1617.29|27
1640216820000|2021-12-22 23:47:00|1633.41|1617.41|1639.44|1623.44|1641.09|1625.09|1631.8|1615.8|18
1640216830000|2021-12-22 23:47:10|1639.36|1623.36|1637.4|1621.4|1639.5|1623.5|1634.18|1618.18|17
1640216840000|2021-12-22 23:47:20|1637|1621|1637.5|1621.5|1637.5|1621.5|1637|1621|4
1640216850000|2021-12-22 23:47:30|1638.5|1622.5|1639.5|1623.5|1639.5|1623.5|1638.5|1622.5|4
1640216860000|2021-12-22 23:47:40|1639.1|1623.1|1638.92|1622.92|1639.1|1623.1|1637.5|1621.5|14
1640216870000|2021-12-22 23:47:50|1639.15|1623.15|1639.85|1623.85|1639.85|1623.85|1639|1623|9
1640216880000|2021-12-22 23:48:00|1640|1624|1640.5|1624.5|1640.5|1624.5|1639.7|1623.7|11
1640216890000|2021-12-22 23:48:10|1640.38|1624.38|1640.44|1624.44|1640.5|1624.5|1640.1|1624.1|4
1640216900000|2021-12-22 23:48:20|1640.5|1624.5|1640.21|1624.21|1640.5|1624.5|1640.21|1624.21|5
1640216910000|2021-12-22 23:48:30|1640.09|1624.09|1639.2|1623.2|1640.09|1624.09|1639.2|1623.2|3
1640216920000|2021-12-22 23:48:40|1639|1623|1638.5|1622.5|1639|1623|1638.41|1622.41|4
1640216930000|2021-12-22 23:48:50|1638.39|1622.39|1638.49|1622.49|1638.5|1622.5|1638.39|1622.39|4
1640216940000|2021-12-22 23:49:00|1638.5|1622.5|1638.88|1622.88|1638.88|1622.88|1638.5|1622.5|2
1640216950000|2021-12-22 23:49:10|1639.71|1623.71|1642.67|1626.67|1642.94|1626.94|1639.71|1623.71|12
1640216960000|2021-12-22 23:49:20|1642.5|1626.5|1643.3|1627.3|1643.3|1627.3|1642.5|1626.5|7
1640216970000|2021-12-22 23:49:30|1643.45|1627.45|1641.5|1625.5|1643.5|1627.5|1641.5|1625.5|14
1640216980000|2021-12-22 23:49:40|1641.09|1625.09|1634.32|1618.32|1641.09|1625.09|1633.48|1617.48|23
1640216990000|2021-12-22 23:49:50|1634.6|1618.6|1633.42|1617.42|1636.02|1620.02|1633.42|1617.42|15
1640217000000|2021-12-22 23:50:00|1633.29|1617.29|1632.4|1616.4|1633.5|1617.5|1632.4|1616.4|17
1640217010000|2021-12-22 23:50:10|1632.08|1616.08|1631.7|1615.7|1632.08|1616.08|1630.5|1614.5|17
1640217020000|2021-12-22 23:50:20|1632.17|1616.17|1632.01|1616.01|1634.2|1618.2|1632.01|1616.01|12
1640217030000|2021-12-22 23:50:30|1631.5|1615.5|1630.5|1614.5|1631.5|1615.5|1630.5|1614.5|5
1640217040000|2021-12-22 23:50:40|1630.45|1614.45|1630.31|1614.31|1630.6|1614.6|1629.5|1613.5|11
1640217050000|2021-12-22 23:50:50|1630.21|1614.21|1632.37|1616.37|1632.67|1616.67|1630.15|1614.15|14
1640217060000|2021-12-22 23:51:00|1632.2|1616.2|1632.12|1616.12|1632.2|1616.2|1632.12|1616.12|2
1640217070000|2021-12-22 23:51:10|1632.34|1616.34|1632.31|1616.31|1632.68|1616.68|1632.02|1616.02|11
1640217080000|2021-12-22 23:51:20|1631.91|1615.91|1632.31|1616.31|1632.31|1616.31|1631.91|1615.91|4
1640217090000|2021-12-22 23:51:30|1631.96|1615.96|1627|1611|1631.96|1615.96|1626.95|1610.95|17
1640217100000|2021-12-22 23:51:40|1626.55|1610.55|1625.96|1609.96|1626.55|1610.55|1625.96|1609.96|4
1640217110000|2021-12-22 23:51:50|1626.21|1610.21|1626|1610|1626.21|1610.21|1626|1610|4
1640217120000|2021-12-22 23:52:00|1625.5|1609.5|1625.24|1609.24|1625.5|1609.5|1625|1609|6
1640217130000|2021-12-22 23:52:10|1625.43|1609.43|1629.32|1613.32|1631|1615|1625.43|1609.43|19
1640217140000|2021-12-22 23:52:20|1629.6|1613.6|1634.99|1618.99|1634.99|1618.99|1629.6|1613.6|20
1640217150000|2021-12-22 23:52:30|1635.55|1619.55|1631.4|1615.4|1636.06|1620.06|1631.16|1615.16|21
1640217160000|2021-12-22 23:52:40|1631.16|1615.16|1631.45|1615.45|1631.45|1615.45|1631.16|1615.16|2
1640217170000|2021-12-22 23:52:50|1631.35|1615.35|1631.16|1615.16|1631.35|1615.35|1631|1615|3
1640217180000|2021-12-22 23:53:00|1631|1615|1630.3|1614.3|1631|1615|1630.3|1614.3|6
1640217190000|2021-12-22 23:53:10|1630.19|1614.19|1630.4|1614.4|1630.4|1614.4|1630.19|1614.19|6
1640217200000|2021-12-22 23:53:20|1630.25|1614.25|1629.5|1613.5|1630.25|1614.25|1629|1613|16
1640217210000|2021-12-22 23:53:30|1629.39|1613.39|1629|1613|1629.39|1613.39|1629|1613|3
1640217220000|2021-12-22 23:53:40|1628.5|1612.5|1627.72|1611.72|1628.5|1612.5|1627.25|1611.25|11
1640217230000|2021-12-22 23:53:50|1627.5|1611.5|1627.92|1611.92|1628|1612|1627.5|1611.5|8
1640217240000|2021-12-22 23:54:00|1628.05|1612.05|1629|1613|1632.8|1616.8|1628|1612|19
1640217250000|2021-12-22 23:54:10|1629.65|1613.65|1631.08|1615.08|1631.34|1615.34|1629.65|1613.65|10
1640217260000|2021-12-22 23:54:20|1631.09|1615.09|1630.9|1614.9|1631.5|1615.5|1630.9|1614.9|10
1640217270000|2021-12-22 23:54:30|1630.82|1614.82|1629.5|1613.5|1630.82|1614.82|1629.5|1613.5|4
1640217280000|2021-12-22 23:54:40|1629.15|1613.15|1629.25|1613.25|1629.25|1613.25|1628.94|1612.94|8
1640217290000|2021-12-22 23:54:50|1629.36|1613.36|1629.61|1613.61|1629.61|1613.61|1629.24|1613.24|7
1640217300000|2021-12-22 23:55:00|1629.8|1613.8|1633.16|1617.16|1633.16|1617.16|1629.55|1613.55|15
1640217310000|2021-12-22 23:55:10|1633.4|1617.4|1635.67|1619.67|1635.95|1619.95|1633.4|1617.4|10
1640217320000|2021-12-22 23:55:20|1635.72|1619.72|1636.09|1620.09|1636.48|1620.48|1635.72|1619.72|6
1640217330000|2021-12-22 23:55:30|1636.25|1620.25|1634.83|1618.83|1636.25|1620.25|1634.83|1618.83|4
1640217340000|2021-12-22 23:55:40|1634.5|1618.5|1632.92|1616.92|1634.5|1618.5|1630.96|1614.96|26
1640217350000|2021-12-22 23:55:50|1632.5|1616.5|1632.92|1616.92|1632.92|1616.92|1632.5|1616.5|2
1640217360000|2021-12-22 23:56:00|1632.9|1616.9|1630.3|1614.3|1632.9|1616.9|1630.3|1614.3|10
1640217370000|2021-12-22 23:56:10|1630.28|1614.28|1630.5|1614.5|1630.5|1614.5|1629.8|1613.8|5
1640217380000|2021-12-22 23:56:20|1630.3|1614.3|1629.8|1613.8|1630.3|1614.3|1629.8|1613.8|2
1640217390000|2021-12-22 23:56:30|1629.82|1613.82|1633.61|1617.61|1633.92|1617.92|1629.82|1613.82|11
1640217400000|2021-12-22 23:56:40|1633.9|1617.9|1632.5|1616.5|1634|1618|1632.5|1616.5|8
1640217410000|2021-12-22 23:56:50|1632.25|1616.25|1632.25|1616.25|1632.25|1616.25|1632.25|1616.25|1
1640217420000|2021-12-22 23:57:00|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1632.5|1616.5|1
1640217440000|2021-12-22 23:57:20|1632.4|1616.4|1631.3|1615.3|1632.4|1616.4|1631.18|1615.18|6
1640217450000|2021-12-22 23:57:30|1631.18|1615.18|1629.63|1613.63|1631.18|1615.18|1629.5|1613.5|7
1640217460000|2021-12-22 23:57:40|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1629.5|1613.5|1
1640217470000|2021-12-22 23:57:50|1629.9|1613.9|1630|1614|1630.03|1614.03|1629.6|1613.6|9
1640217480000|2021-12-22 23:58:00|1629.88|1613.88|1629.88|1613.88|1629.88|1613.88|1629.5|1613.5|7
1640217490000|2021-12-22 23:58:10|1629.5|1613.5|1629.4|1613.4|1629.5|1613.5|1629|1613|5
1640217500000|2021-12-22 23:58:20|1629.49|1613.49|1632.05|1616.05|1632.05|1616.05|1629.49|1613.49|11
1640217510000|2021-12-22 23:58:30|1632.06|1616.06|1631.5|1615.5|1633.39|1617.39|1631.5|1615.5|9
1640217520000|2021-12-22 23:58:40|1631.35|1615.35|1630.75|1614.75|1631.5|1615.5|1630.75|1614.75|4
1640217530000|2021-12-22 23:58:50|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1630.5|1614.5|1
1640217540000|2021-12-22 23:59:00|1629.93|1613.93|1629.5|1613.5|1630.23|1614.23|1629.5|1613.5|4
1640217550000|2021-12-22 23:59:10|1629.43|1613.43|1628.5|1612.5|1629.43|1613.43|1628.5|1612.5|5
1640217560000|2021-12-22 23:59:20|1628.55|1612.55|1629.73|1613.73|1629.73|1613.73|1628.55|1612.55|5
1640217570000|2021-12-22 23:59:30|1629.95|1613.95|1629.5|1613.5|1629.95|1613.95|1629.5|1613.5|4
1640217600000|2021-12-23 00:00:00|1629.85|1613.85|1630|1614|1630|1614|1629.85|1613.85|2
1640217610000|2021-12-23 00:00:10|1630.15|1614.15|1630.15|1614.15|1630.15|1614.15|1630.15|1614.15|1
1640217630000|2021-12-23 00:00:30|1630.33|1614.33|1634.5|1618.5|1634.5|1618.5|1630.33|1614.33|13
1640217640000|2021-12-23 00:00:40|1634.75|1618.75|1634.5|1618.5|1635.35|1619.35|1634.25|1618.25|13
1640217650000|2021-12-23 00:00:50|1634.79|1618.79|1635.32|1619.32|1635.32|1619.32|1634.5|1618.5|10
1640217660000|2021-12-23 00:01:00|1635.16|1619.16|1635.45|1619.45|1635.67|1619.67|1635.16|1619.16|5
1640217670000|2021-12-23 00:01:10|1635.5|1619.5|1638.1|1622.1|1638.1|1622.1|1634.9|1618.9|16
1640217680000|2021-12-23 00:01:20|1638.27|1622.27|1639.75|1623.75|1640.31|1624.31|1638.26|1622.26|16
1640217690000|2021-12-23 00:01:30|1639.91|1623.91|1641.03|1625.03|1641.05|1625.05|1639.65|1623.65|12
1640217700000|2021-12-23 00:01:40|1641.05|1625.05|1637.12|1621.12|1641.15|1625.15|1637.12|1621.12|16
1640217710000|2021-12-23 00:01:50|1637|1621|1637|1621|1638|1622|1636.79|1620.79|8
1640217720000|2021-12-23 00:02:00|1637.5|1621.5|1639|1623|1639.68|1623.68|1637.5|1621.5|14
1640217730000|2021-12-23 00:02:10|1639.5|1623.5|1642.78|1626.78|1642.78|1626.78|1639.5|1623.5|11
1640217740000|2021-12-23 00:02:20|1643.21|1627.21|1644.16|1628.16|1644.5|1628.5|1643.21|1627.21|9
1640217750000|2021-12-23 00:02:30|1643.66|1627.66|1645.5|1629.5|1645.58|1629.58|1643.66|1627.66|9
1640217760000|2021-12-23 00:02:40|1645.48|1629.48|1645.88|1629.88|1645.88|1629.88|1645.48|1629.48|4
1640217770000|2021-12-23 00:02:50|1646.08|1630.08|1646.5|1630.5|1647.34|1631.34|1646.08|1630.08|15
1640217780000|2021-12-23 00:03:00|1646.79|1630.79|1647.12|1631.12|1647.25|1631.25|1646.79|1630.79|4
1640217790000|2021-12-23 00:03:10|1647.36|1631.36|1647.5|1631.5|1647.7|1631.7|1647.36|1631.36|7
1640217800000|2021-12-23 00:03:20|1647.65|1631.65|1647.65|1631.65|1647.65|1631.65|1647.65|1631.65|1
1640217810000|2021-12-23 00:03:30|1648.5|1632.5|1647.5|1631.5|1648.5|1632.5|1647.5|1631.5|3
1640217820000|2021-12-23 00:03:40|1647.33|1631.33|1644.71|1628.71|1647.33|1631.33|1644.71|1628.71|10
1640217830000|2021-12-23 00:03:50|1643.5|1627.5|1640.5|1624.5|1643.5|1627.5|1640.5|1624.5|11
1640217840000|2021-12-23 00:04:00|1639.93|1623.93|1639|1623|1639.93|1623.93|1638.55|1622.55|7
1640217850000|2021-12-23 00:04:10|1639.25|1623.25|1640.35|1624.35|1640.35|1624.35|1639.25|1623.25|9
1640217860000|2021-12-23 00:04:20|1640.43|1624.43|1640.35|1624.35|1640.43|1624.43|1640.35|1624.35|2
1640217880000|2021-12-23 00:04:40|1639.85|1623.85|1639.5|1623.5|1639.85|1623.85|1639.5|1623.5|2
1640217890000|2021-12-23 00:04:50|1639.3|1623.3|1639.35|1623.35|1639.35|1623.35|1639.3|1623.3|2
1640217900000|2021-12-23 00:05:00|1639.25|1623.25|1638|1622|1639.25|1623.25|1638|1622|7
1640217910000|2021-12-23 00:05:10|1637.92|1621.92|1635.87|1619.87|1637.92|1621.92|1635.87|1619.87|12
1640217920000|2021-12-23 00:05:20|1636.14|1620.14|1638.07|1622.07|1638.78|1622.78|1636.14|1620.14|16
1640217930000|2021-12-23 00:05:30|1637.63|1621.63|1634.19|1618.19|1637.63|1621.63|1634.19|1618.19|12
1640217940000|2021-12-23 00:05:40|1634.06|1618.06|1636.96|1620.96|1636.96|1620.96|1634.06|1618.06|8
1640217950000|2021-12-23 00:05:50|1637.23|1621.23|1635.4|1619.4|1637.25|1621.25|1635|1619|16
1640217960000|2021-12-23 00:06:00|1635|1619|1634.57|1618.57|1635.4|1619.4|1634.57|1618.57|8
1640217970000|2021-12-23 00:06:10|1634.56|1618.56|1633.45|1617.45|1634.6|1618.6|1633.45|1617.45|9
1640217980000|2021-12-23 00:06:20|1633.5|1617.5|1633.25|1617.25|1633.5|1617.5|1633.18|1617.18|5
1640217990000|2021-12-23 00:06:30|1633.33|1617.33|1633.5|1617.5|1633.58|1617.58|1633.33|1617.33|11
1640218000000|2021-12-23 00:06:40|1633.4|1617.4|1633.71|1617.71|1633.71|1617.71|1633.35|1617.35|7
1640218010000|2021-12-23 00:06:50|1634.05|1618.05|1634.05|1618.05|1634.05|1618.05|1634.05|1618.05|1
1640218020000|2021-12-23 00:07:00|1634.35|1618.35|1634.49|1618.49|1634.49|1618.49|1634.2|1618.2|4
1640218030000|2021-12-23 00:07:10|1634.47|1618.47|1628.5|1612.5|1634.47|1618.47|1628.5|1612.5|18
1640218040000|2021-12-23 00:07:20|1628|1612|1627|1611|1629.05|1613.05|1624.35|1608.35|24
1640218050000|2021-12-23 00:07:30|1627.31|1611.31|1626.71|1610.71|1628.5|1612.5|1626.71|1610.71|13
1640218060000|2021-12-23 00:07:40|1626.21|1610.21|1624.25|1608.25|1626.21|1610.21|1624.25|1608.25|13
1640218070000|2021-12-23 00:07:50|1624.35|1608.35|1620.75|1604.75|1624.35|1608.35|1620.5|1604.5|20
1640218080000|2021-12-23 00:08:00|1621.5|1605.5|1623|1607|1623.45|1607.45|1621.49|1605.49|17
1640218090000|2021-12-23 00:08:10|1623.5|1607.5|1624.85|1608.85|1624.85|1608.85|1623.25|1607.25|6
1640218100000|2021-12-23 00:08:20|1625|1609|1625.5|1609.5|1625.5|1609.5|1625|1609|5
1640218110000|2021-12-23 00:08:30|1625.24|1609.24|1628.01|1612.01|1628.18|1612.18|1624.95|1608.95|17
1640218120000|2021-12-23 00:08:40|1627.79|1611.79|1627.79|1611.79|1628|1612|1626.69|1610.69|15
1640218130000|2021-12-23 00:08:50|1627.82|1611.82|1627.65|1611.65|1628|1612|1627.5|1611.5|9
1640218140000|2021-12-23 00:09:00|1627.5|1611.5|1623.65|1607.65|1627.5|1611.5|1623.65|1607.65|9
1640218150000|2021-12-23 00:09:10|1624|1608|1623|1607|1624.35|1608.35|1621.5|1605.5|18
1640218160000|2021-12-23 00:09:20|1622.98|1606.98|1623.24|1607.24|1623.24|1607.24|1622.19|1606.19|18
1640218170000|2021-12-23 00:09:30|1623.05|1607.05|1618.41|1602.41|1623.45|1607.45|1618.41|1602.41|17
1640218180000|2021-12-23 00:09:40|1618.5|1602.5|1618.88|1602.88|1619.2|1603.2|1618.44|1602.44|9
1640218190000|2021-12-23 00:09:50|1618.5|1602.5|1618|1602|1619|1603|1617.91|1601.91|10
1640218200000|2021-12-23 00:10:00|1618.1|1602.1|1614.5|1598.5|1618.1|1602.1|1614.5|1598.5|15
1640218210000|2021-12-23 00:10:10|1615|1599|1615.4|1599.4|1615.4|1599.4|1614.35|1598.35|9
1640218220000|2021-12-23 00:10:20|1615.67|1599.67|1618.5|1602.5|1619.94|1603.94|1615.67|1599.67|17
1640218230000|2021-12-23 00:10:30|1618.75|1602.75|1619.38|1603.38|1619.88|1603.88|1618.75|1602.75|7
1640218240000|2021-12-23 00:10:40|1619.88|1603.88|1621.15|1605.15|1621.31|1605.31|1619.63|1603.63|11
1640218250000|2021-12-23 00:10:50|1621.09|1605.09|1620.5|1604.5|1621.09|1605.09|1620.38|1604.38|9
1640218260000|2021-12-23 00:11:00|1620.92|1604.92|1620.72|1604.72|1620.96|1604.96|1620.25|1604.25|12
1640218270000|2021-12-23 00:11:10|1620.96|1604.96|1621.78|1605.78|1621.81|1605.81|1620.7|1604.7|11
1640218280000|2021-12-23 00:11:20|1621.73|1605.73|1622|1606|1622.25|1606.25|1621.42|1605.42|12
1640218290000|2021-12-23 00:11:30|1622.14|1606.14|1623.9|1607.9|1624.42|1608.42|1622.14|1606.14|14
1640218300000|2021-12-23 00:11:40|1623.91|1607.91|1624.25|1608.25|1624.25|1608.25|1623.75|1607.75|7
1640218310000|2021-12-23 00:11:50|1624.47|1608.47|1624.72|1608.72|1624.72|1608.72|1624.47|1608.47|2
1640218320000|2021-12-23 00:12:00|1624.85|1608.85|1623|1607|1624.85|1608.85|1623|1607|11
1640218330000|2021-12-23 00:12:10|1623.68|1607.68|1623.83|1607.83|1623.87|1607.87|1623.17|1607.17|16
1640218340000|2021-12-23 00:12:20|1624.1|1608.1|1625.15|1609.15|1625.15|1609.15|1624|1608|8
1640218350000|2021-12-23 00:12:30|1625|1609|1624.5|1608.5|1625.2|1609.2|1624.5|1608.5|7
1640218360000|2021-12-23 00:12:40|1624.75|1608.75|1626.31|1610.31|1626.31|1610.31|1624.75|1608.75|13
1640218370000|2021-12-23 00:12:50|1626.5|1610.5|1626.81|1610.81|1627.01|1611.01|1626.5|1610.5|7
1640218380000|2021-12-23 00:13:00|1626.99|1610.99|1625.62|1609.62|1627.4|1611.4|1625.5|1609.5|13
1640218390000|2021-12-23 00:13:10|1625.82|1609.82|1626.5|1610.5|1626.5|1610.5|1625.44|1609.44|16
1640218400000|2021-12-23 00:13:20|1626.48|1610.48|1626.22|1610.22|1626.5|1610.5|1625.5|1609.5|7
1640218410000|2021-12-23 00:13:30|1625.75|1609.75|1626.45|1610.45|1626.45|1610.45|1625.75|1609.75|5
1640218420000|2021-12-23 00:13:40|1626.5|1610.5|1627.92|1611.92|1628.17|1612.17|1626.45|1610.45|8
1640218430000|2021-12-23 00:13:50|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1640218440000|2021-12-23 00:14:00|1627.35|1611.35|1623.5|1607.5|1627.41|1611.41|1623.5|1607.5|13
1640218450000|2021-12-23 00:14:10|1622.5|1606.5|1620.5|1604.5|1622.5|1606.5|1620.5|1604.5|6
1640218460000|2021-12-23 00:14:20|1620|1604|1623.07|1607.07|1623.07|1607.07|1617.97|1601.97|30
1640218470000|2021-12-23 00:14:30|1623|1607|1624.34|1608.34|1624.56|1608.56|1623|1607|14
1640218480000|2021-12-23 00:14:40|1624.61|1608.61|1626.26|1610.26|1626.26|1610.26|1624.35|1608.35|10
1640218490000|2021-12-23 00:14:50|1626.29|1610.29|1625.5|1609.5|1627.03|1611.03|1625.5|1609.5|8
1640218500000|2021-12-23 00:15:00|1626|1610|1626.36|1610.36|1626.4|1610.4|1626|1610|4
1640218510000|2021-12-23 00:15:10|1626.5|1610.5|1627.45|1611.45|1627.5|1611.5|1626.5|1610.5|5
1640218520000|2021-12-23 00:15:20|1627.5|1611.5|1628.23|1612.23|1628.23|1612.23|1627.5|1611.5|8
1640218530000|2021-12-23 00:15:30|1628.05|1612.05|1623.65|1607.65|1628.05|1612.05|1623.65|1607.65|12
1640218540000|2021-12-23 00:15:40|1623.9|1607.9|1624|1608|1624|1608|1622.91|1606.91|10
1640218550000|2021-12-23 00:15:50|1623.5|1607.5|1624.35|1608.35|1624.35|1608.35|1623.29|1607.29|5
1640218560000|2021-12-23 00:16:00|1624.5|1608.5|1625|1609|1625.5|1609.5|1624.5|1608.5|8
1640218570000|2021-12-23 00:16:10|1624.5|1608.5|1624.88|1608.88|1624.9|1608.9|1624.5|1608.5|6
1640218580000|2021-12-23 00:16:20|1624.75|1608.75|1625.5|1609.5|1625.5|1609.5|1624.5|1608.5|9
1640218590000|2021-12-23 00:16:30|1625.24|1609.24|1625.18|1609.18|1625.35|1609.35|1624.78|1608.78|7
1640218600000|2021-12-23 00:16:40|1625.47|1609.47|1626.04|1610.04|1626.25|1610.25|1625.47|1609.47|7
1640218610000|2021-12-23 00:16:50|1626.07|1610.07|1626.5|1610.5|1627.25|1611.25|1626.07|1610.07|13
1640218620000|2021-12-23 00:17:00|1626.37|1610.37|1626.45|1610.45|1626.5|1610.5|1626.15|1610.15|5
1640218630000|2021-12-23 00:17:10|1626.7|1610.7|1627.39|1611.39|1627.5|1611.5|1626.7|1610.7|6
1640218640000|2021-12-23 00:17:20|1627.5|1611.5|1621|1605|1627.5|1611.5|1621|1605|21
1640218650000|2021-12-23 00:17:30|1620.5|1604.5|1619.5|1603.5|1620.76|1604.76|1619.28|1603.28|16
1640218660000|2021-12-23 00:17:40|1620|1604|1617.2|1601.2|1620|1604|1617.09|1601.09|17
1640218670000|2021-12-23 00:17:50|1617.49|1601.49|1620.69|1604.69|1621.26|1605.26|1617.49|1601.49|17
1640218680000|2021-12-23 00:18:00|1620.48|1604.48|1618.25|1602.25|1621.5|1605.5|1618.25|1602.25|22
1640218690000|2021-12-23 00:18:10|1617.5|1601.5|1616.5|1600.5|1618.04|1602.04|1615.8|1599.8|13
1640218700000|2021-12-23 00:18:20|1616.79|1600.79|1615.5|1599.5|1617.6|1601.6|1615.23|1599.23|12
1640218710000|2021-12-23 00:18:30|1616|1600|1617.4|1601.4|1617.4|1601.4|1615.75|1599.75|11
1640218720000|2021-12-23 00:18:40|1617|1601|1616.19|1600.19|1617|1601|1616.19|1600.19|13
1640218730000|2021-12-23 00:18:50|1616.4|1600.4|1618.5|1602.5|1618.5|1602.5|1616.4|1600.4|15
1640218740000|2021-12-23 00:19:00|1618.69|1602.69|1618.7|1602.7|1619.5|1603.5|1618.69|1602.69|7
1640218750000|2021-12-23 00:19:10|1618.5|1602.5|1618.4|1602.4|1618.5|1602.5|1618.05|1602.05|4
1640218760000|2021-12-23 00:19:20|1618.15|1602.15|1618.5|1602.5|1618.5|1602.5|1618.15|1602.15|3
1640218770000|2021-12-23 00:19:30|1618.47|1602.47|1617.45|1601.45|1618.5|1602.5|1617.45|1601.45|5
1640218780000|2021-12-23 00:19:40|1617|1601|1617.5|1601.5|1617.5|1601.5|1617|1601|3
1640218790000|2021-12-23 00:19:50|1617.7|1601.7|1619.5|1603.5|1619.92|1603.92|1617.7|1601.7|15
1640218810000|2021-12-23 00:20:10|1619.62|1603.62|1616|1600|1621.38|1605.38|1616|1600|24
1640218820000|2021-12-23 00:20:20|1616.19|1600.19|1616|1600|1617.11|1601.11|1615.3|1599.3|16
1640218830000|2021-12-23 00:20:30|1615.5|1599.5|1616|1600|1616.14|1600.14|1615|1599|6
1640218840000|2021-12-23 00:20:40|1615.5|1599.5|1615.75|1599.75|1615.75|1599.75|1615.5|1599.5|4
1640218850000|2021-12-23 00:20:50|1616.02|1600.02|1616.5|1600.5|1617|1601|1616.02|1600.02|8
1640218860000|2021-12-23 00:21:00|1616.2|1600.2|1616.5|1600.5|1616.5|1600.5|1616.09|1600.09|3
1640218870000|2021-12-23 00:21:10|1616.2|1600.2|1614.5|1598.5|1616.2|1600.2|1614.5|1598.5|5
1640218880000|2021-12-23 00:21:20|1614|1598|1613|1597|1614.5|1598.5|1613|1597|9
1640218890000|2021-12-23 00:21:30|1612.4|1596.4|1612|1596|1612.4|1596.4|1612|1596|4
1640218900000|2021-12-23 00:21:40|1612.3|1596.3|1612.3|1596.3|1612.3|1596.3|1611.5|1595.5|8
1640218910000|2021-12-23 00:21:50|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1612.5|1596.5|1
1640218920000|2021-12-23 00:22:00|1612.25|1596.25|1615.25|1599.25|1615.5|1599.5|1612.25|1596.25|14
1640218930000|2021-12-23 00:22:10|1615.13|1599.13|1614|1598|1615.13|1599.13|1613.93|1597.93|9
1640218940000|2021-12-23 00:22:20|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1614.5|1598.5|1
1640218950000|2021-12-23 00:22:30|1615|1599|1615.72|1599.72|1615.72|1599.72|1615|1599|4
1640218960000|2021-12-23 00:22:40|1616.15|1600.15|1613.13|1597.13|1616.15|1600.15|1613|1597|17
1640218970000|2021-12-23 00:22:50|1613.5|1597.5|1613|1597|1613.5|1597.5|1612.7|1596.7|7
1640218980000|2021-12-23 00:23:00|1613.13|1597.13|1613|1597|1613.13|1597.13|1613|1597|2
1640218990000|2021-12-23 00:23:10|1613.09|1597.09|1612|1596|1613.09|1597.09|1612|1596|5
1640219000000|2021-12-23 00:23:20|1612.05|1596.05|1611.5|1595.5|1612.05|1596.05|1611.5|1595.5|3
1640219010000|2021-12-23 00:23:30|1611|1595|1606.06|1590.06|1611|1595|1605.5|1589.5|16
1640219020000|2021-12-23 00:23:40|1606.07|1590.07|1605.11|1589.11|1606.58|1590.58|1605.11|1589.11|15
1640219030000|2021-12-23 00:23:50|1604.46|1588.46|1604.5|1588.5|1605.11|1589.11|1604|1588|11
1640219040000|2021-12-23 00:24:00|1604.61|1588.61|1605.11|1589.11|1605.45|1589.45|1604.61|1588.61|7
1640219050000|2021-12-23 00:24:10|1605.26|1589.26|1605.68|1589.68|1605.7|1589.7|1605.26|1589.26|7
1640219060000|2021-12-23 00:24:20|1605.79|1589.79|1605.5|1589.5|1605.83|1589.83|1605.5|1589.5|10
1640219070000|2021-12-23 00:24:30|1605.39|1589.39|1602.6|1586.6|1605.39|1589.39|1602.6|1586.6|8
1640219080000|2021-12-23 00:24:40|1602.58|1586.58|1600.9|1584.9|1602.58|1586.58|1600.5|1584.5|9
1640219090000|2021-12-23 00:24:50|1601|1585|1600.5|1584.5|1601.45|1585.45|1600.44|1584.44|7
1640219100000|2021-12-23 00:25:00|1600.72|1584.72|1601.5|1585.5|1602|1586|1600.72|1584.72|8
1640219110000|2021-12-23 00:25:10|1601.13|1585.13|1600.35|1584.35|1601.13|1585.13|1600.35|1584.35|3
1640219120000|2021-12-23 00:25:20|1600.5|1584.5|1601|1585|1601|1585|1600.5|1584.5|6
1640219130000|2021-12-23 00:25:30|1600.6|1584.6|1600.2|1584.2|1600.6|1584.6|1600.2|1584.2|5
1640219140000|2021-12-23 00:25:40|1600.35|1584.35|1601.45|1585.45|1601.45|1585.45|1600.35|1584.35|4
1640219150000|2021-12-23 00:25:50|1601.5|1585.5|1603.4|1587.4|1603.4|1587.4|1601.5|1585.5|5
1640219160000|2021-12-23 00:26:00|1603.27|1587.27|1600.96|1584.96|1604.1|1588.1|1600.96|1584.96|12
1640219170000|2021-12-23 00:26:10|1601.21|1585.21|1602.63|1586.63|1602.97|1586.97|1601.21|1585.21|16
1640219180000|2021-12-23 00:26:20|1603|1587|1603|1587|1603|1587|1602.5|1586.5|7
1640219190000|2021-12-23 00:26:30|1602.4|1586.4|1603.1|1587.1|1603.1|1587.1|1602.4|1586.4|3
1640219200000|2021-12-23 00:26:40|1603.19|1587.19|1603.5|1587.5|1604.25|1588.25|1603.19|1587.19|5
1640219210000|2021-12-23 00:26:50|1603.92|1587.92|1604.35|1588.35|1604.35|1588.35|1603.92|1587.92|2
1640219220000|2021-12-23 00:27:00|1604.5|1588.5|1604.5|1588.5|1604.5|1588.5|1604.35|1588.35|5
1640219240000|2021-12-23 00:27:20|1604.53|1588.53|1606.13|1590.13|1606.37|1590.37|1604.53|1588.53|12
1640219250000|2021-12-23 00:27:30|1605.73|1589.73|1605.21|1589.21|1606.13|1590.13|1605.21|1589.21|9
1640219260000|2021-12-23 00:27:40|1605.27|1589.27|1605.2|1589.2|1605.5|1589.5|1605.14|1589.14|6
1640219270000|2021-12-23 00:27:50|1605.12|1589.12|1605.25|1589.25|1605.35|1589.35|1605.12|1589.12|7
1640219280000|2021-12-23 00:28:00|1605.5|1589.5|1604.89|1588.89|1605.5|1589.5|1604.89|1588.89|6
1640219290000|2021-12-23 00:28:10|1604.5|1588.5|1604.19|1588.19|1604.5|1588.5|1604.13|1588.13|7
1640219300000|2021-12-23 00:28:20|1604.1|1588.1|1602.9|1586.9|1604.11|1588.11|1602.9|1586.9|7
1640219310000|2021-12-23 00:28:30|1603|1587|1604.8|1588.8|1604.8|1588.8|1603|1587|13
1640219320000|2021-12-23 00:28:40|1605|1589|1605.5|1589.5|1605.5|1589.5|1605|1589|2
1640219330000|2021-12-23 00:28:50|1605.61|1589.61|1606.5|1590.5|1606.5|1590.5|1605.5|1589.5|6
1640219340000|2021-12-23 00:29:00|1606.33|1590.33|1606.4|1590.4|1606.5|1590.5|1606.25|1590.25|4
1640219350000|2021-12-23 00:29:10|1606.5|1590.5|1605.5|1589.5|1606.5|1590.5|1605.5|1589.5|5
1640219360000|2021-12-23 00:29:20|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1605.4|1589.4|1
1640219370000|2021-12-23 00:29:30|1605.45|1589.45|1605.28|1589.28|1605.45|1589.45|1605.22|1589.22|6
1640219380000|2021-12-23 00:29:40|1605.22|1589.22|1604.65|1588.65|1605.28|1589.28|1604.65|1588.65|6
1640219390000|2021-12-23 00:29:50|1605|1589|1605.31|1589.31|1605.5|1589.5|1604.8|1588.8|9
1640219400000|2021-12-23 00:30:00|1605.32|1589.32|1604.5|1588.5|1605.5|1589.5|1604.23|1588.23|11
1640219410000|2021-12-23 00:30:10|1604|1588|1602.5|1586.5|1604|1588|1602.5|1586.5|5
1640219420000|2021-12-23 00:30:20|1602.35|1586.35|1601.8|1585.8|1602.35|1586.35|1601.5|1585.5|6
1640219430000|2021-12-23 00:30:30|1601.75|1585.75|1600.5|1584.5|1601.75|1585.75|1600.5|1584.5|6
1640219440000|2021-12-23 00:30:40|1600.6|1584.6|1602.69|1586.69|1603.07|1587.07|1600.6|1584.6|13
1640219450000|2021-12-23 00:30:50|1603|1587|1602.75|1586.75|1603.1|1587.1|1602.5|1586.5|13
1640219460000|2021-12-23 00:31:00|1603.15|1587.15|1603.36|1587.36|1603.36|1587.36|1602.5|1586.5|11
1640219470000|2021-12-23 00:31:10|1603.4|1587.4|1603.5|1587.5|1603.69|1587.69|1603.14|1587.14|7
1640219480000|2021-12-23 00:31:20|1603.35|1587.35|1603.45|1587.45|1603.57|1587.57|1603.27|1587.27|11
1640219490000|2021-12-23 00:31:30|1603.5|1587.5|1603.09|1587.09|1603.69|1587.69|1603|1587|9
1640219500000|2021-12-23 00:31:40|1603.03|1587.03|1601.5|1585.5|1603.07|1587.07|1601.5|1585.5|7
1640219510000|2021-12-23 00:31:50|1601.92|1585.92|1603.81|1587.81|1604.05|1588.05|1601.92|1585.92|10
1640219520000|2021-12-23 00:32:00|1604|1588|1603|1587|1604|1588|1603|1587|5
1640219530000|2021-12-23 00:32:10|1602.84|1586.84|1603.45|1587.45|1603.45|1587.45|1602.82|1586.82|9
1640219540000|2021-12-23 00:32:20|1603.7|1587.7|1603.75|1587.75|1603.75|1587.75|1603.2|1587.2|9
1640219550000|2021-12-23 00:32:30|1603.78|1587.78|1603.5|1587.5|1604.2|1588.2|1603.5|1587.5|16
1640219560000|2021-12-23 00:32:40|1603.92|1587.92|1603.5|1587.5|1604|1588|1603.5|1587.5|11
1640219570000|2021-12-23 00:32:50|1603.35|1587.35|1603.5|1587.5|1603.5|1587.5|1603.15|1587.15|3
1640219580000|2021-12-23 00:33:00|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1602.5|1586.5|1
1640219590000|2021-12-23 00:33:10|1602.15|1586.15|1603.03|1587.03|1603.05|1587.05|1601.75|1585.75|13
1640219600000|2021-12-23 00:33:20|1602.75|1586.75|1603.5|1587.5|1603.65|1587.65|1602.75|1586.75|7
1640219610000|2021-12-23 00:33:30|1603.38|1587.38|1603.5|1587.5|1603.5|1587.5|1603.38|1587.38|2
1640219620000|2021-12-23 00:33:40|1603.39|1587.39|1603.5|1587.5|1603.5|1587.5|1603.38|1587.38|4
1640219640000|2021-12-23 00:34:00|1603.75|1587.75|1603.5|1587.5|1603.75|1587.75|1603.5|1587.5|2
1640219650000|2021-12-23 00:34:10|1603.32|1587.32|1603.16|1587.16|1603.42|1587.42|1603.06|1587.06|13
1640219660000|2021-12-23 00:34:20|1603.06|1587.06|1603.5|1587.5|1603.5|1587.5|1602.33|1586.33|15
1640219670000|2021-12-23 00:34:30|1603.47|1587.47|1603.67|1587.67|1603.79|1587.79|1603.47|1587.47|5
1640219680000|2021-12-23 00:34:40|1604.2|1588.2|1606.21|1590.21|1606.21|1590.21|1604.2|1588.2|9
1640219690000|2021-12-23 00:34:50|1606.13|1590.13|1607|1591|1607.69|1591.69|1606.13|1590.13|11
1640219700000|2021-12-23 00:35:00|1607.35|1591.35|1607.5|1591.5|1608|1592|1607.35|1591.35|5
1640219710000|2021-12-23 00:35:10|1607.25|1591.25|1607.25|1591.25|1607.25|1591.25|1607.25|1591.25|1
1640219720000|2021-12-23 00:35:20|1607.5|1591.5|1608.09|1592.09|1608.09|1592.09|1607.5|1591.5|6
1640219730000|2021-12-23 00:35:30|1608.3|1592.3|1608.4|1592.4|1608.4|1592.4|1608.3|1592.3|2
1640219740000|2021-12-23 00:35:40|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1608.5|1592.5|1
1640219750000|2021-12-23 00:35:50|1608.3|1592.3|1608.3|1592.3|1608.75|1592.75|1608.3|1592.3|7
1640219760000|2021-12-23 00:36:00|1608|1592|1604.5|1588.5|1608|1592|1604.18|1588.18|18
1640219770000|2021-12-23 00:36:10|1605|1589|1606.05|1590.05|1606.05|1590.05|1604.28|1588.28|11
1640219780000|2021-12-23 00:36:20|1606.3|1590.3|1608.1|1592.1|1608.4|1592.4|1606.3|1590.3|12
1640219790000|2021-12-23 00:36:30|1608.17|1592.17|1608.23|1592.23|1608.3|1592.3|1608.17|1592.17|3
1640219800000|2021-12-23 00:36:40|1608.73|1592.73|1609.57|1593.57|1609.6|1593.6|1608.73|1592.73|8
1640219810000|2021-12-23 00:36:50|1609.7|1593.7|1609.6|1593.6|1609.8|1593.8|1609.6|1593.6|3
1640219820000|2021-12-23 00:37:00|1609.5|1593.5|1610.5|1594.5|1610.5|1594.5|1609.5|1593.5|6
1640219830000|2021-12-23 00:37:10|1610.69|1594.69|1611.21|1595.21|1611.26|1595.26|1610.69|1594.69|8
1640219840000|2021-12-23 00:37:20|1611|1595|1610.5|1594.5|1611|1595|1610.5|1594.5|6
1640219850000|2021-12-23 00:37:30|1610.75|1594.75|1610.5|1594.5|1611|1595|1610.5|1594.5|6
1640219860000|2021-12-23 00:37:40|1610.3|1594.3|1609.9|1593.9|1610.3|1594.3|1609.9|1593.9|2
1640219870000|2021-12-23 00:37:50|1610|1594|1610.23|1594.23|1610.23|1594.23|1609.8|1593.8|5
1640219880000|2021-12-23 00:38:00|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1610.5|1594.5|1
1640219890000|2021-12-23 00:38:10|1610.6|1594.6|1610|1594|1610.6|1594.6|1610|1594|5
1640219900000|2021-12-23 00:38:20|1609.6|1593.6|1610.5|1594.5|1610.5|1594.5|1609.6|1593.6|5
1640219910000|2021-12-23 00:38:30|1610.63|1594.63|1610.5|1594.5|1610.85|1594.85|1610.5|1594.5|3
1640219920000|2021-12-23 00:38:40|1610.7|1594.7|1610.73|1594.73|1610.73|1594.73|1610.5|1594.5|4
1640219930000|2021-12-23 00:38:50|1610.55|1594.55|1612.25|1596.25|1612.25|1596.25|1610.55|1594.55|6
1640219940000|2021-12-23 00:39:00|1612.26|1596.26|1613|1597|1613.4|1597.4|1612.26|1596.26|8
1640219950000|2021-12-23 00:39:10|1612.88|1596.88|1613.5|1597.5|1613.5|1597.5|1612.5|1596.5|6
1640219960000|2021-12-23 00:39:20|1614|1598|1614.4|1598.4|1614.4|1598.4|1614|1598|2
1640219970000|2021-12-23 00:39:30|1614.9|1598.9|1618.06|1602.06|1618.06|1602.06|1614.9|1598.9|9
1640219980000|2021-12-23 00:39:40|1618.45|1602.45|1618.45|1602.45|1618.45|1602.45|1618|1602|4
1640219990000|2021-12-23 00:39:50|1618.14|1602.14|1618.53|1602.53|1618.53|1602.53|1617.94|1601.94|6
1640220000000|2021-12-23 00:40:00|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1618.5|1602.5|1
1640220010000|2021-12-23 00:40:10|1618.75|1602.75|1619.3|1603.3|1619.3|1603.3|1618.5|1602.5|6
1640220020000|2021-12-23 00:40:20|1619.2|1603.2|1619.36|1603.36|1619.36|1603.36|1619.2|1603.2|5
1640220030000|2021-12-23 00:40:30|1619.2|1603.2|1623.25|1607.25|1623.25|1607.25|1619.2|1603.2|15
1640220040000|2021-12-23 00:40:40|1623.21|1607.21|1622.5|1606.5|1623.21|1607.21|1622.43|1606.43|6
1640220050000|2021-12-23 00:40:50|1622.35|1606.35|1622|1606|1622.5|1606.5|1622|1606|3
1640220060000|2021-12-23 00:41:00|1621.76|1605.76|1621.38|1605.38|1621.76|1605.76|1621.38|1605.38|2
1640220070000|2021-12-23 00:41:10|1621.5|1605.5|1621.68|1605.68|1621.68|1605.68|1621.11|1605.11|5
1640220080000|2021-12-23 00:41:20|1621.67|1605.67|1622.5|1606.5|1622.5|1606.5|1621.65|1605.65|6
1640220090000|2021-12-23 00:41:30|1622.3|1606.3|1621.8|1605.8|1622.3|1606.3|1621.55|1605.55|12
1640220100000|2021-12-23 00:41:40|1621.55|1605.55|1621.8|1605.8|1621.8|1605.8|1621.55|1605.55|2
1640220110000|2021-12-23 00:41:50|1621.88|1605.88|1621.79|1605.79|1621.92|1605.92|1621.78|1605.78|4
1640220120000|2021-12-23 00:42:00|1621.8|1605.8|1621.5|1605.5|1621.8|1605.8|1620.85|1604.85|9
1640220130000|2021-12-23 00:42:10|1621.1|1605.1|1620.9|1604.9|1621.22|1605.22|1620.8|1604.8|5
1640220140000|2021-12-23 00:42:20|1620.7|1604.7|1618.5|1602.5|1620.75|1604.75|1618.5|1602.5|11
1640220150000|2021-12-23 00:42:30|1618.6|1602.6|1618.5|1602.5|1618.6|1602.6|1618.5|1602.5|2
1640220160000|2021-12-23 00:42:40|1619|1603|1619|1603|1619|1603|1619|1603|1
1640220170000|2021-12-23 00:42:50|1618.5|1602.5|1617.5|1601.5|1618.5|1602.5|1617.5|1601.5|5
1640220180000|2021-12-23 00:43:00|1617.4|1601.4|1615|1599|1617.5|1601.5|1615|1599|12
1640220190000|2021-12-23 00:43:10|1614.55|1598.55|1614.45|1598.45|1614.55|1598.55|1614.45|1598.45|3
1640220200000|2021-12-23 00:43:20|1614.34|1598.34|1614.29|1598.29|1614.45|1598.45|1614.1|1598.1|6
1640220210000|2021-12-23 00:43:30|1614.39|1598.39|1614.39|1598.39|1614.39|1598.39|1614.39|1598.39|1
1640220220000|2021-12-23 00:43:40|1614.5|1598.5|1616.5|1600.5|1616.5|1600.5|1614.5|1598.5|8
1640220230000|2021-12-23 00:43:50|1616.22|1600.22|1617.5|1601.5|1617.5|1601.5|1616.22|1600.22|8
1640220240000|2021-12-23 00:44:00|1617.61|1601.61|1618.08|1602.08|1618.08|1602.08|1617.61|1601.61|3
1640220250000|2021-12-23 00:44:10|1618|1602|1618.5|1602.5|1618.5|1602.5|1617.92|1601.92|6
1640220260000|2021-12-23 00:44:20|1619|1603|1619.5|1603.5|1619.5|1603.5|1619|1603|2
1640220270000|2021-12-23 00:44:30|1619|1603|1619|1603|1619|1603|1619|1603|1
1640220280000|2021-12-23 00:44:40|1619.5|1603.5|1619.85|1603.85|1620|1604|1619.5|1603.5|4
1640220290000|2021-12-23 00:44:50|1620.35|1604.35|1621|1605|1621|1605|1620.35|1604.35|5
1640220310000|2021-12-23 00:45:10|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1621.5|1605.5|1
1640220320000|2021-12-23 00:45:20|1621|1605|1621.39|1605.39|1621.5|1605.5|1621|1605|5
1640220330000|2021-12-23 00:45:30|1621.5|1605.5|1622.25|1606.25|1622.25|1606.25|1621.5|1605.5|4
1640220340000|2021-12-23 00:45:40|1621.87|1605.87|1622.25|1606.25|1622.25|1606.25|1621.87|1605.87|4
1640220350000|2021-12-23 00:45:50|1622.5|1606.5|1623.7|1607.7|1623.74|1607.74|1622.5|1606.5|7
1640220360000|2021-12-23 00:46:00|1623.9|1607.9|1622|1606|1623.9|1607.9|1621.5|1605.5|10
1640220370000|2021-12-23 00:46:10|1621.79|1605.79|1623.45|1607.45|1623.45|1607.45|1621.79|1605.79|4
1640220380000|2021-12-23 00:46:20|1623.4|1607.4|1623.5|1607.5|1623.5|1607.5|1623.25|1607.25|3
1640220390000|2021-12-23 00:46:30|1623.78|1607.78|1624.24|1608.24|1624.24|1608.24|1623.5|1607.5|4
1640220400000|2021-12-23 00:46:40|1624.5|1608.5|1624.4|1608.4|1624.5|1608.5|1624.4|1608.4|2
1640220410000|2021-12-23 00:46:50|1624.25|1608.25|1624.5|1608.5|1624.5|1608.5|1624.05|1608.05|3
1640220420000|2021-12-23 00:47:00|1624.25|1608.25|1623|1607|1624.25|1608.25|1623|1607|8
1640220430000|2021-12-23 00:47:10|1623.25|1607.25|1622.88|1606.88|1623.25|1607.25|1622.5|1606.5|6
1640220440000|2021-12-23 00:47:20|1622.9|1606.9|1622.5|1606.5|1623|1607|1622.5|1606.5|3
1640220450000|2021-12-23 00:47:30|1622.35|1606.35|1622.5|1606.5|1622.5|1606.5|1622.35|1606.35|2
1640220460000|2021-12-23 00:47:40|1622.7|1606.7|1623.2|1607.2|1623.2|1607.2|1622.7|1606.7|2
1640220480000|2021-12-23 00:48:00|1623|1607|1622.5|1606.5|1623|1607|1622.13|1606.13|7
1640220490000|2021-12-23 00:48:10|1622.18|1606.18|1622.25|1606.25|1622.25|1606.25|1621.8|1605.8|3
1640220500000|2021-12-23 00:48:20|1622.23|1606.23|1622.05|1606.05|1622.3|1606.3|1621.65|1605.65|8
1640220510000|2021-12-23 00:48:30|1622.15|1606.15|1623.1|1607.1|1623.17|1607.17|1622.15|1606.15|12
1640220520000|2021-12-23 00:48:40|1622.78|1606.78|1623.3|1607.3|1623.31|1607.31|1622.69|1606.69|5
1640220530000|2021-12-23 00:48:50|1623.45|1607.45|1623.3|1607.3|1623.45|1607.45|1623.3|1607.3|2
1640220540000|2021-12-23 00:49:00|1623.36|1607.36|1623.5|1607.5|1623.5|1607.5|1623.36|1607.36|3
1640220550000|2021-12-23 00:49:10|1623.42|1607.42|1623.4|1607.4|1623.5|1607.5|1623.27|1607.27|5
1640220560000|2021-12-23 00:49:20|1623|1607|1621.88|1605.88|1623|1607|1621.5|1605.5|6
1640220570000|2021-12-23 00:49:30|1621.5|1605.5|1622.5|1606.5|1622.5|1606.5|1621.5|1605.5|4
1640220600000|2021-12-23 00:50:00|1622.43|1606.43|1621.7|1605.7|1622.43|1606.43|1621.7|1605.7|3
1640220610000|2021-12-23 00:50:10|1621.6|1605.6|1621.5|1605.5|1621.6|1605.6|1620.9|1604.9|7
1640220620000|2021-12-23 00:50:20|1621.1|1605.1|1619|1603|1621.5|1605.5|1619|1603|6
1640220630000|2021-12-23 00:50:30|1618.88|1602.88|1618.5|1602.5|1618.88|1602.88|1618.45|1602.45|7
1640220640000|2021-12-23 00:50:40|1619.25|1603.25|1619|1603|1619.25|1603.25|1619|1603|3
1640220650000|2021-12-23 00:50:50|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1619.5|1603.5|1
1640220660000|2021-12-23 00:51:00|1619.13|1603.13|1619.5|1603.5|1619.5|1603.5|1619|1603|4
1640220670000|2021-12-23 00:51:10|1619.25|1603.25|1618.63|1602.63|1619.25|1603.25|1618.63|1602.63|6
1640220680000|2021-12-23 00:51:20|1618.5|1602.5|1620.3|1604.3|1620.3|1604.3|1618.5|1602.5|5
1640220690000|2021-12-23 00:51:30|1620.5|1604.5|1620.88|1604.88|1620.88|1604.88|1620.5|1604.5|4
1640220700000|2021-12-23 00:51:40|1621.3|1605.3|1622.4|1606.4|1622.4|1606.4|1621.3|1605.3|4
1640220710000|2021-12-23 00:51:50|1622.3|1606.3|1622.3|1606.3|1622.3|1606.3|1622.3|1606.3|1
1640220720000|2021-12-23 00:52:00|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1622.4|1606.4|1
1640220740000|2021-12-23 00:52:20|1622.5|1606.5|1622|1606|1622.5|1606.5|1622|1606|3
1640220750000|2021-12-23 00:52:30|1621.88|1605.88|1621.5|1605.5|1622.13|1606.13|1621.5|1605.5|5
1640220760000|2021-12-23 00:52:40|1621|1605|1621|1605|1621|1605|1621|1605|1
1640220770000|2021-12-23 00:52:50|1620.5|1604.5|1621.5|1605.5|1621.5|1605.5|1620.5|1604.5|4
1640220780000|2021-12-23 00:53:00|1621.6|1605.6|1622.5|1606.5|1622.5|1606.5|1621.6|1605.6|3
1640220790000|2021-12-23 00:53:10|1622.72|1606.72|1623.3|1607.3|1623.43|1607.43|1622.5|1606.5|7
1640220800000|2021-12-23 00:53:20|1623.27|1607.27|1622.5|1606.5|1623.29|1607.29|1622.5|1606.5|5
1640220810000|2021-12-23 00:53:30|1622.25|1606.25|1622.5|1606.5|1622.5|1606.5|1622.25|1606.25|2
1640220820000|2021-12-23 00:53:40|1622.38|1606.38|1622.88|1606.88|1622.88|1606.88|1622.38|1606.38|2
1640220830000|2021-12-23 00:53:50|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1640220840000|2021-12-23 00:54:00|1623.13|1607.13|1623|1607|1623.13|1607.13|1623|1607|2
1640220850000|2021-12-23 00:54:10|1622.9|1606.9|1622.5|1606.5|1623.03|1607.03|1622.5|1606.5|5
1640220870000|2021-12-23 00:54:30|1622.58|1606.58|1623.5|1607.5|1623.5|1607.5|1622.58|1606.58|4
1640220900000|2021-12-23 00:55:00|1622.6|1606.6|1622.55|1606.55|1622.6|1606.6|1622.55|1606.55|2
1640220920000|2021-12-23 00:55:20|1623|1607|1622|1606|1623|1607|1622|1606|9
1640220940000|2021-12-23 00:55:40|1622.5|1606.5|1622.13|1606.13|1622.5|1606.5|1622.13|1606.13|2
1640220950000|2021-12-23 00:55:50|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1640220960000|2021-12-23 00:56:00|1622.13|1606.13|1620.55|1604.55|1622.13|1606.13|1620.55|1604.55|7
1640220970000|2021-12-23 00:56:10|1620.5|1604.5|1619.46|1603.46|1620.5|1604.5|1619.46|1603.46|8
1640220980000|2021-12-23 00:56:20|1619.4|1603.4|1618.96|1602.96|1619.4|1603.4|1618.8|1602.8|3
1640220990000|2021-12-23 00:56:30|1618.5|1602.5|1618.5|1602.5|1618.6|1602.6|1618.46|1602.46|5
1640221000000|2021-12-23 00:56:40|1618.96|1602.96|1618.5|1602.5|1618.96|1602.96|1618.5|1602.5|4
1640221010000|2021-12-23 00:56:50|1618.57|1602.57|1618.7|1602.7|1618.96|1602.96|1618.57|1602.57|4
1640221020000|2021-12-23 00:57:00|1618.5|1602.5|1617.5|1601.5|1618.57|1602.57|1617.5|1601.5|7
1640221040000|2021-12-23 00:57:20|1617.18|1601.18|1617.5|1601.5|1617.79|1601.79|1617.18|1601.18|9
1640221050000|2021-12-23 00:57:30|1617.62|1601.62|1617.61|1601.61|1617.62|1601.62|1617.5|1601.5|3
1640221060000|2021-12-23 00:57:40|1618|1602|1618|1602|1618|1602|1618|1602|1
1640221080000|2021-12-23 00:58:00|1618.5|1602.5|1619.5|1603.5|1619.5|1603.5|1618.5|1602.5|3
1640221090000|2021-12-23 00:58:10|1619.75|1603.75|1620.5|1604.5|1620.53|1604.53|1619.75|1603.75|4
1640221100000|2021-12-23 00:58:20|1621.4|1605.4|1621.5|1605.5|1621.72|1605.72|1621.3|1605.3|7
1640221110000|2021-12-23 00:58:30|1621.59|1605.59|1622.5|1606.5|1622.5|1606.5|1621.5|1605.5|5
1640221120000|2021-12-23 00:58:40|1622.95|1606.95|1624|1608|1624|1608|1622.95|1606.95|8
1640221130000|2021-12-23 00:58:50|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1623.5|1607.5|1
1640221160000|2021-12-23 00:59:20|1624|1608|1624|1608|1624|1608|1624|1608|1
1640221170000|2021-12-23 00:59:30|1624.43|1608.43|1624.43|1608.43|1624.43|1608.43|1624.43|1608.43|1
1640221180000|2021-12-23 00:59:40|1624.47|1608.47|1625.35|1609.35|1625.35|1609.35|1624.47|1608.47|3
1640221190000|2021-12-23 00:59:50|1626|1610|1626|1610|1626|1610|1626|1610|1
1640221200000|2021-12-23 01:00:00|1626.2|1610.2|1623.11|1607.11|1626.2|1610.2|1623.11|1607.11|11
1640221210000|2021-12-23 01:00:10|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1622.5|1606.5|1
1640221220000|2021-12-23 01:00:20|1622|1606|1622.1|1606.1|1622.1|1606.1|1621.5|1605.5|6
1640221230000|2021-12-23 01:00:30|1622.2|1606.2|1622|1606|1622.79|1606.79|1622|1606|6
1640221240000|2021-12-23 01:00:40|1621.5|1605.5|1619.82|1603.82|1621.5|1605.5|1619.5|1603.5|11
1640221250000|2021-12-23 01:00:50|1619.75|1603.75|1619.5|1603.5|1620|1604|1619.5|1603.5|3
1640221260000|2021-12-23 01:01:00|1619.9|1603.9|1619.5|1603.5|1619.9|1603.9|1619.44|1603.44|4
1640221270000|2021-12-23 01:01:10|1619.59|1603.59|1619.5|1603.5|1619.86|1603.86|1619.5|1603.5|8
1640221280000|2021-12-23 01:01:20|1619.53|1603.53|1620.4|1604.4|1620.5|1604.5|1619.5|1603.5|7
1640221290000|2021-12-23 01:01:30|1620.5|1604.5|1622.14|1606.14|1622.14|1606.14|1620.5|1604.5|7
1640221300000|2021-12-23 01:01:40|1622.48|1606.48|1622.35|1606.35|1622.48|1606.48|1622.35|1606.35|2
1640221310000|2021-12-23 01:01:50|1622.48|1606.48|1623.5|1607.5|1623.5|1607.5|1622.48|1606.48|5
1640221320000|2021-12-23 01:02:00|1624|1608|1623.5|1607.5|1624.15|1608.15|1623.5|1607.5|5
1640221330000|2021-12-23 01:02:10|1623.26|1607.26|1622.5|1606.5|1623.5|1607.5|1622.5|1606.5|4
1640221340000|2021-12-23 01:02:20|1622.15|1606.15|1621.5|1605.5|1622.15|1606.15|1621.5|1605.5|3
1640221350000|2021-12-23 01:02:30|1621|1605|1621|1605|1621|1605|1621|1605|1
1640221360000|2021-12-23 01:02:40|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1620.5|1604.5|1
1640221370000|2021-12-23 01:02:50|1621|1605|1620.75|1604.75|1621.1|1605.1|1620.5|1604.5|7
1640221380000|2021-12-23 01:03:00|1620.5|1604.5|1621.32|1605.32|1621.32|1605.32|1620.5|1604.5|5
1640221390000|2021-12-23 01:03:10|1621.5|1605.5|1622.5|1606.5|1622.5|1606.5|1621.34|1605.34|7
1640221400000|2021-12-23 01:03:20|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1622.45|1606.45|1
1640221410000|2021-12-23 01:03:30|1622.5|1606.5|1623.33|1607.33|1623.33|1607.33|1622.5|1606.5|5
1640221420000|2021-12-23 01:03:40|1623.5|1607.5|1625.15|1609.15|1625.15|1609.15|1623.33|1607.33|9
1640221430000|2021-12-23 01:03:50|1625.5|1609.5|1625.5|1609.5|1625.6|1609.6|1625.5|1609.5|3
1640221440000|2021-12-23 01:04:00|1626|1610|1625.43|1609.43|1626|1610|1625.43|1609.43|6
1640221450000|2021-12-23 01:04:10|1625.36|1609.36|1626.45|1610.45|1626.45|1610.45|1625.36|1609.36|11
1640221460000|2021-12-23 01:04:20|1626.2|1610.2|1626.45|1610.45|1626.45|1610.45|1625.9|1609.9|6
1640221480000|2021-12-23 01:04:40|1626.05|1610.05|1625.15|1609.15|1626.05|1610.05|1625.15|1609.15|3
1640221490000|2021-12-23 01:04:50|1625.05|1609.05|1625.78|1609.78|1625.78|1609.78|1625|1609|5
1640221500000|2021-12-23 01:05:00|1626.19|1610.19|1626.42|1610.42|1626.42|1610.42|1626|1610|4
1640221510000|2021-12-23 01:05:10|1626|1610|1625.7|1609.7|1626.42|1610.42|1625.7|1609.7|5
1640221520000|2021-12-23 01:05:20|1625.65|1609.65|1625.7|1609.7|1625.7|1609.7|1625.65|1609.65|2
1640221530000|2021-12-23 01:05:30|1625.65|1609.65|1625.77|1609.77|1625.77|1609.77|1625.65|1609.65|2
1640221540000|2021-12-23 01:05:40|1625.75|1609.75|1626.25|1610.25|1626.32|1610.32|1625.75|1609.75|7
1640221550000|2021-12-23 01:05:50|1626.55|1610.55|1627.35|1611.35|1627.35|1611.35|1626.55|1610.55|4
1640221560000|2021-12-23 01:06:00|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1627.5|1611.5|1
1640221570000|2021-12-23 01:06:10|1628.25|1612.25|1628.25|1612.25|1628.25|1612.25|1628.25|1612.25|1
1640221580000|2021-12-23 01:06:20|1628.43|1612.43|1629.46|1613.46|1629.46|1613.46|1628.43|1612.43|7
1640221590000|2021-12-23 01:06:30|1629.37|1613.37|1628.78|1612.78|1629.5|1613.5|1628.7|1612.7|6
1640221600000|2021-12-23 01:06:40|1629.18|1613.18|1629.5|1613.5|1629.5|1613.5|1629.18|1613.18|3
1640221610000|2021-12-23 01:06:50|1629.59|1613.59|1631.25|1615.25|1631.25|1615.25|1629.59|1613.59|6
1640221630000|2021-12-23 01:07:10|1631.35|1615.35|1633.45|1617.45|1633.45|1617.45|1631.35|1615.35|10
1640221640000|2021-12-23 01:07:20|1633.5|1617.5|1635.94|1619.94|1635.94|1619.94|1633.5|1617.5|10
1640221650000|2021-12-23 01:07:30|1636.15|1620.15|1636|1620|1636.15|1620.15|1635.9|1619.9|4
1640221660000|2021-12-23 01:07:40|1635.9|1619.9|1632.75|1616.75|1635.9|1619.9|1632.75|1616.75|7
1640221670000|2021-12-23 01:07:50|1633.17|1617.17|1636.6|1620.6|1638.08|1622.08|1633.17|1617.17|12
1640221680000|2021-12-23 01:08:00|1636.65|1620.65|1637.29|1621.29|1637.29|1621.29|1636.65|1620.65|2
1640221690000|2021-12-23 01:08:10|1637.2|1621.2|1636.5|1620.5|1637.5|1621.5|1636.5|1620.5|5
1640221700000|2021-12-23 01:08:20|1636.25|1620.25|1634.5|1618.5|1636.25|1620.25|1634.5|1618.5|5
1640221710000|2021-12-23 01:08:30|1634.42|1618.42|1635.47|1619.47|1635.47|1619.47|1634.41|1618.41|7
1640221720000|2021-12-23 01:08:40|1635.97|1619.97|1636.14|1620.14|1636.14|1620.14|1635.97|1619.97|2
1640221730000|2021-12-23 01:08:50|1636.23|1620.23|1635.85|1619.85|1636.38|1620.38|1635.85|1619.85|4
1640221740000|2021-12-23 01:09:00|1635.6|1619.6|1636.46|1620.46|1636.46|1620.46|1635.6|1619.6|4
1640221750000|2021-12-23 01:09:10|1637|1621|1637.5|1621.5|1637.5|1621.5|1637|1621|4
1640221760000|2021-12-23 01:09:20|1637.48|1621.48|1637.5|1621.5|1637.65|1621.65|1635.65|1619.65|16
1640221770000|2021-12-23 01:09:30|1637|1621|1637.65|1621.65|1637.65|1621.65|1636.75|1620.75|6
1640221780000|2021-12-23 01:09:40|1638|1622|1637.5|1621.5|1638.1|1622.1|1637.5|1621.5|6
1640221790000|2021-12-23 01:09:50|1637.39|1621.39|1637.5|1621.5|1637.5|1621.5|1637.39|1621.39|2
1640221800000|2021-12-23 01:10:00|1637.66|1621.66|1637.5|1621.5|1637.66|1621.66|1637.5|1621.5|2
1640221810000|2021-12-23 01:10:10|1637.45|1621.45|1637.1|1621.1|1637.5|1621.5|1637.1|1621.1|3
1640221820000|2021-12-23 01:10:20|1636.62|1620.62|1634.5|1618.5|1636.62|1620.62|1633.7|1617.7|11
1640221830000|2021-12-23 01:10:30|1634.36|1618.36|1634.86|1618.86|1634.86|1618.86|1634.36|1618.36|2
1640221840000|2021-12-23 01:10:40|1634.5|1618.5|1633.8|1617.8|1634.55|1618.55|1633.8|1617.8|4
1640221850000|2021-12-23 01:10:50|1633.5|1617.5|1633.15|1617.15|1633.5|1617.5|1633.1|1617.1|3
1640221860000|2021-12-23 01:11:00|1633|1617|1629|1613|1633|1617|1629|1613|10
1640221870000|2021-12-23 01:11:10|1629.58|1613.58|1634|1618|1634.42|1618.42|1629.5|1613.5|17
1640221880000|2021-12-23 01:11:20|1633.85|1617.85|1633.72|1617.72|1633.85|1617.85|1633.72|1617.72|2
1640221900000|2021-12-23 01:11:40|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1633.5|1617.5|1
1640221910000|2021-12-23 01:11:50|1633.63|1617.63|1633.71|1617.71|1634|1618|1633.61|1617.61|6
1640221920000|2021-12-23 01:12:00|1633.61|1617.61|1633.59|1617.59|1633.61|1617.61|1633.5|1617.5|3
1640221930000|2021-12-23 01:12:10|1633.52|1617.52|1632.5|1616.5|1633.59|1617.59|1632.35|1616.35|10
1640221940000|2021-12-23 01:12:20|1632.15|1616.15|1633.05|1617.05|1633.05|1617.05|1632.15|1616.15|4
1640221950000|2021-12-23 01:12:30|1633.63|1617.63|1634.4|1618.4|1634.4|1618.4|1633.63|1617.63|6
1640221960000|2021-12-23 01:12:40|1634.95|1618.95|1635.45|1619.45|1635.45|1619.45|1634.95|1618.95|2
1640221970000|2021-12-23 01:12:50|1635.28|1619.28|1635.12|1619.12|1635.45|1619.45|1635.12|1619.12|3
1640221980000|2021-12-23 01:13:00|1635.5|1619.5|1636.4|1620.4|1636.4|1620.4|1635.5|1619.5|6
1640221990000|2021-12-23 01:13:10|1636.39|1620.39|1637.5|1621.5|1637.5|1621.5|1636.39|1620.39|8
1640222000000|2021-12-23 01:13:20|1637.2|1621.2|1637.5|1621.5|1637.64|1621.64|1637.2|1621.2|6
1640222010000|2021-12-23 01:13:30|1637.6|1621.6|1637.5|1621.5|1638.35|1622.35|1637.5|1621.5|11
1640222020000|2021-12-23 01:13:40|1637.1|1621.1|1636.7|1620.7|1637.14|1621.14|1636.7|1620.7|4
1640222030000|2021-12-23 01:13:50|1636.5|1620.5|1637.19|1621.19|1637.19|1621.19|1636.5|1620.5|5
1640222040000|2021-12-23 01:14:00|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1637.5|1621.5|1
1640222050000|2021-12-23 01:14:10|1638|1622|1638.5|1622.5|1638.5|1622.5|1638|1622|3
1640222070000|2021-12-23 01:14:30|1638.45|1622.45|1638.45|1622.45|1638.45|1622.45|1638.45|1622.45|1
1640222080000|2021-12-23 01:14:40|1638.5|1622.5|1638|1622|1638.5|1622.5|1638|1622|3
1640222090000|2021-12-23 01:14:50|1638.13|1622.13|1638.5|1622.5|1638.5|1622.5|1638.13|1622.13|2
1640222100000|2021-12-23 01:15:00|1638.63|1622.63|1640.15|1624.15|1640.15|1624.15|1638.5|1622.5|7
1640222110000|2021-12-23 01:15:10|1640.14|1624.14|1641.5|1625.5|1641.5|1625.5|1640.14|1624.14|4
1640222120000|2021-12-23 01:15:20|1642|1626|1641.5|1625.5|1642|1626|1641.5|1625.5|4
1640222130000|2021-12-23 01:15:30|1641.73|1625.73|1642.57|1626.57|1642.57|1626.57|1641.73|1625.73|4
1640222140000|2021-12-23 01:15:40|1642.62|1626.62|1642.5|1626.5|1642.9|1626.9|1642.5|1626.5|4
1640222150000|2021-12-23 01:15:50|1642.7|1626.7|1642.9|1626.9|1642.9|1626.9|1642.69|1626.69|4
1640222170000|2021-12-23 01:16:10|1642.68|1626.68|1643.19|1627.19|1643.19|1627.19|1642.68|1626.68|3
1640222180000|2021-12-23 01:16:20|1643.44|1627.44|1643.9|1627.9|1644.03|1628.03|1643.44|1627.44|9
1640222190000|2021-12-23 01:16:30|1643.25|1627.25|1641.2|1625.2|1643.25|1627.25|1641.2|1625.2|8
1640222200000|2021-12-23 01:16:40|1641.25|1625.25|1641.35|1625.35|1641.35|1625.35|1641.25|1625.25|2
1640222210000|2021-12-23 01:16:50|1641.11|1625.11|1641.45|1625.45|1641.45|1625.45|1640.99|1624.99|4
1640222220000|2021-12-23 01:17:00|1641.11|1625.11|1640.56|1624.56|1641.11|1625.11|1640.5|1624.5|8
1640222230000|2021-12-23 01:17:10|1640.5|1624.5|1640.29|1624.29|1640.5|1624.5|1640.29|1624.29|4
1640222240000|2021-12-23 01:17:20|1640.25|1624.25|1639|1623|1640.5|1624.5|1639|1623|8
1640222250000|2021-12-23 01:17:30|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1638.5|1622.5|1
1640222260000|2021-12-23 01:17:40|1637.5|1621.5|1633.68|1617.68|1637.5|1621.5|1633.68|1617.68|11
1640222270000|2021-12-23 01:17:50|1635.05|1619.05|1634.5|1618.5|1635.05|1619.05|1633.5|1617.5|11
1640222280000|2021-12-23 01:18:00|1634.65|1618.65|1634.25|1618.25|1634.65|1618.65|1633.85|1617.85|4
1640222290000|2021-12-23 01:18:10|1633.97|1617.97|1634.5|1618.5|1634.6|1618.6|1633.97|1617.97|4
1640222300000|2021-12-23 01:18:20|1634|1618|1634|1618|1634|1618|1634|1618|1
1640222310000|2021-12-23 01:18:30|1633.5|1617.5|1633.1|1617.1|1633.5|1617.5|1633.1|1617.1|2
1640222320000|2021-12-23 01:18:40|1632.6|1616.6|1631.23|1615.23|1632.6|1616.6|1631.04|1615.04|11
1640222330000|2021-12-23 01:18:50|1630|1614|1629.5|1613.5|1630|1614|1629.5|1613.5|2
1640222340000|2021-12-23 01:19:00|1629.25|1613.25|1629|1613|1629.5|1613.5|1629|1613|5
1640222350000|2021-12-23 01:19:10|1628.61|1612.61|1627|1611|1628.61|1612.61|1627|1611|7
1640222360000|2021-12-23 01:19:20|1626.5|1610.5|1626.85|1610.85|1626.85|1610.85|1626.5|1610.5|4
1640222370000|2021-12-23 01:19:30|1626.8|1610.8|1626.5|1610.5|1626.8|1610.8|1626.5|1610.5|2
1640222380000|2021-12-23 01:19:40|1626.8|1610.8|1628.51|1612.51|1628.51|1612.51|1626.8|1610.8|6
1640222390000|2021-12-23 01:19:50|1629.05|1613.05|1629.4|1613.4|1629.4|1613.4|1628.5|1612.5|10
1640222400000|2021-12-23 01:20:00|1629.5|1613.5|1628.94|1612.94|1629.75|1613.75|1628.9|1612.9|7
1640222410000|2021-12-23 01:20:10|1628.9|1612.9|1627.72|1611.72|1629.19|1613.19|1627.72|1611.72|9
1640222420000|2021-12-23 01:20:20|1627.71|1611.71|1627.5|1611.5|1628.71|1612.71|1627.5|1611.5|14
1640222430000|2021-12-23 01:20:30|1627.98|1611.98|1628.55|1612.55|1629|1613|1627.98|1611.98|8
1640222440000|2021-12-23 01:20:40|1628.8|1612.8|1629.3|1613.3|1629.3|1613.3|1628.55|1612.55|4
1640222450000|2021-12-23 01:20:50|1629.5|1613.5|1628|1612|1629.5|1613.5|1627.55|1611.55|11
1640222470000|2021-12-23 01:21:10|1627.65|1611.65|1628.5|1612.5|1628.67|1612.67|1627.65|1611.65|5
1640222490000|2021-12-23 01:21:30|1628.14|1612.14|1626|1610|1628.14|1612.14|1626|1610|7
1640222500000|2021-12-23 01:21:40|1625.72|1609.72|1625.1|1609.1|1625.8|1609.8|1624.5|1608.5|7
1640222510000|2021-12-23 01:21:50|1625.5|1609.5|1625.3|1609.3|1626.5|1610.5|1625|1609|10
1640222520000|2021-12-23 01:22:00|1625.5|1609.5|1626.48|1610.48|1626.48|1610.48|1625.5|1609.5|7
1640222530000|2021-12-23 01:22:10|1626.5|1610.5|1625.85|1609.85|1626.5|1610.5|1625.85|1609.85|5
1640222540000|2021-12-23 01:22:20|1625.2|1609.2|1624.7|1608.7|1625.2|1609.2|1624.7|1608.7|2
1640222550000|2021-12-23 01:22:30|1624.5|1608.5|1624.55|1608.55|1624.6|1608.6|1624.5|1608.5|4
1640222560000|2021-12-23 01:22:40|1624.68|1608.68|1625.4|1609.4|1625.4|1609.4|1624.68|1608.68|4
1640222570000|2021-12-23 01:22:50|1625.5|1609.5|1627.31|1611.31|1627.31|1611.31|1625.5|1609.5|6
1640222580000|2021-12-23 01:23:00|1627.5|1611.5|1627.82|1611.82|1627.82|1611.82|1627.5|1611.5|3
1640222590000|2021-12-23 01:23:10|1628.04|1612.04|1626.91|1610.91|1628.04|1612.04|1626.86|1610.86|7
1640222600000|2021-12-23 01:23:20|1627.35|1611.35|1627.08|1611.08|1627.35|1611.35|1626.99|1610.99|4
1640222610000|2021-12-23 01:23:30|1626.99|1610.99|1626.91|1610.91|1627.1|1611.1|1626.58|1610.58|8
1640222620000|2021-12-23 01:23:40|1626.89|1610.89|1626.58|1610.58|1626.89|1610.89|1626.58|1610.58|2
1640222630000|2021-12-23 01:23:50|1626.48|1610.48|1625.5|1609.5|1626.48|1610.48|1625.5|1609.5|4
1640222640000|2021-12-23 01:24:00|1625.35|1609.35|1625.32|1609.32|1625.5|1609.5|1625.02|1609.02|5
1640222650000|2021-12-23 01:24:10|1625.42|1609.42|1625.42|1609.42|1625.42|1609.42|1625.42|1609.42|1
1640222660000|2021-12-23 01:24:20|1625.5|1609.5|1625.35|1609.35|1625.58|1609.58|1625.29|1609.29|8
1640222670000|2021-12-23 01:24:30|1625.5|1609.5|1625.5|1609.5|1625.5|1609.5|1625.44|1609.44|3
1640222680000|2021-12-23 01:24:40|1625.75|1609.75|1625.5|1609.5|1625.75|1609.75|1625.5|1609.5|3
1640222690000|2021-12-23 01:24:50|1625.75|1609.75|1626.66|1610.66|1626.85|1610.85|1625.75|1609.75|6
1640222700000|2021-12-23 01:25:00|1626.74|1610.74|1627.64|1611.64|1627.65|1611.65|1626.66|1610.66|12
1640222710000|2021-12-23 01:25:10|1628.15|1612.15|1626.16|1610.16|1628.25|1612.25|1626.16|1610.16|9
1640222720000|2021-12-23 01:25:20|1626.46|1610.46|1626.9|1610.9|1627|1611|1626.29|1610.29|13
1640222730000|2021-12-23 01:25:30|1626.5|1610.5|1626.48|1610.48|1627|1611|1626.48|1610.48|13
1640222740000|2021-12-23 01:25:40|1626.34|1610.34|1626.35|1610.35|1626.46|1610.46|1626.34|1610.34|3
1640222750000|2021-12-23 01:25:50|1626.34|1610.34|1627.41|1611.41|1627.41|1611.41|1626|1610|6
1640222760000|2021-12-23 01:26:00|1627.46|1611.46|1627.71|1611.71|1627.78|1611.78|1627.42|1611.42|9
1640222770000|2021-12-23 01:26:10|1627.91|1611.91|1628.05|1612.05|1628.05|1612.05|1627.91|1611.91|3
1640222780000|2021-12-23 01:26:20|1627.93|1611.93|1629.24|1613.24|1629.44|1613.44|1627.86|1611.86|12
1640222790000|2021-12-23 01:26:30|1629.25|1613.25|1629.12|1613.12|1629.29|1613.29|1629.12|1613.12|10
1640222800000|2021-12-23 01:26:40|1629.35|1613.35|1629.72|1613.72|1629.72|1613.72|1629.07|1613.07|6
1640222810000|2021-12-23 01:26:50|1629.5|1613.5|1629.24|1613.24|1629.72|1613.72|1629.24|1613.24|8
1640222820000|2021-12-23 01:27:00|1629.16|1613.16|1629.24|1613.24|1629.35|1613.35|1629.06|1613.06|4
1640222830000|2021-12-23 01:27:10|1629.35|1613.35|1628.5|1612.5|1629.35|1613.35|1628.5|1612.5|5
1640222840000|2021-12-23 01:27:20|1628.72|1612.72|1629|1613|1629|1613|1628.72|1612.72|3
1640222850000|2021-12-23 01:27:30|1629.09|1613.09|1629.4|1613.4|1629.4|1613.4|1629.09|1613.09|2
1640222870000|2021-12-23 01:27:50|1629|1613|1628.5|1612.5|1629|1613|1628.5|1612.5|2
1640222880000|2021-12-23 01:28:00|1628.35|1612.35|1628.4|1612.4|1628.4|1612.4|1628.35|1612.35|2
1640222890000|2021-12-23 01:28:10|1628.5|1612.5|1628.6|1612.6|1628.6|1612.6|1628.5|1612.5|2
1640222900000|2021-12-23 01:28:20|1628.5|1612.5|1629|1613|1629.17|1613.17|1628.5|1612.5|6
1640222910000|2021-12-23 01:28:30|1629.17|1613.17|1628.5|1612.5|1629.17|1613.17|1627.6|1611.6|12
1640222920000|2021-12-23 01:28:40|1628.9|1612.9|1628.9|1612.9|1628.9|1612.9|1628.9|1612.9|1
1640222930000|2021-12-23 01:28:50|1629|1613|1628.5|1612.5|1629|1613|1628.4|1612.4|4
1640222940000|2021-12-23 01:29:00|1628.62|1612.62|1629.5|1613.5|1629.5|1613.5|1628.62|1612.62|3
1640222950000|2021-12-23 01:29:10|1629.88|1613.88|1627|1611|1630|1614|1627|1611|8
1640222960000|2021-12-23 01:29:20|1627.1|1611.1|1627.1|1611.1|1627.1|1611.1|1627|1611|7
1640222970000|2021-12-23 01:29:30|1626.7|1610.7|1628.13|1612.13|1628.13|1612.13|1626.7|1610.7|6
1640222980000|2021-12-23 01:29:40|1628.5|1612.5|1627.85|1611.85|1628.5|1612.5|1627.85|1611.85|2
1640222990000|2021-12-23 01:29:50|1627.5|1611.5|1627.88|1611.88|1627.88|1611.88|1627.5|1611.5|2
1640223000000|2021-12-23 01:30:00|1628|1612|1627.76|1611.76|1628|1612|1627.76|1611.76|2
1640223010000|2021-12-23 01:30:10|1628|1612|1628.5|1612.5|1628.5|1612.5|1627.65|1611.65|4
1640223020000|2021-12-23 01:30:20|1628.36|1612.36|1628|1612|1628.5|1612.5|1628|1612|4
1640223030000|2021-12-23 01:30:30|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1627.75|1611.75|1
1640223040000|2021-12-23 01:30:40|1627.5|1611.5|1627.1|1611.1|1627.5|1611.5|1626.65|1610.65|3
1640223050000|2021-12-23 01:30:50|1626.6|1610.6|1626.6|1610.6|1626.6|1610.6|1626.6|1610.6|1
1640223060000|2021-12-23 01:31:00|1627|1611|1626|1610|1627|1611|1625.7|1609.7|6
1640223070000|2021-12-23 01:31:10|1626.13|1610.13|1626.5|1610.5|1626.5|1610.5|1626.13|1610.13|3
1640223080000|2021-12-23 01:31:20|1625.8|1609.8|1625.8|1609.8|1625.8|1609.8|1625.8|1609.8|1
1640223090000|2021-12-23 01:31:30|1625.5|1609.5|1626.5|1610.5|1626.5|1610.5|1625.18|1609.18|15
1640223110000|2021-12-23 01:31:50|1626.85|1610.85|1627.5|1611.5|1627.5|1611.5|1626.85|1610.85|3
1640223120000|2021-12-23 01:32:00|1627.72|1611.72|1627.88|1611.88|1627.88|1611.88|1627.5|1611.5|3
1640223130000|2021-12-23 01:32:10|1628.01|1612.01|1627.5|1611.5|1628.45|1612.45|1627.5|1611.5|4
1640223140000|2021-12-23 01:32:20|1627.78|1611.78|1628.5|1612.5|1628.5|1612.5|1627.78|1611.78|4
1640223150000|2021-12-23 01:32:30|1628.25|1612.25|1627.42|1611.42|1628.25|1612.25|1627.42|1611.42|6
1640223160000|2021-12-23 01:32:40|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1627.6|1611.6|1
1640223170000|2021-12-23 01:32:50|1627.5|1611.5|1627.36|1611.36|1627.5|1611.5|1627.36|1611.36|2
1640223180000|2021-12-23 01:33:00|1627.33|1611.33|1626.5|1610.5|1627.33|1611.33|1626.5|1610.5|3
1640223190000|2021-12-23 01:33:10|1626.1|1610.1|1626.1|1610.1|1626.1|1610.1|1626.1|1610.1|1
1640223200000|2021-12-23 01:33:20|1625.95|1609.95|1624.25|1608.25|1625.95|1609.95|1624.25|1608.25|10
1640223210000|2021-12-23 01:33:30|1624.22|1608.22|1624.4|1608.4|1624.5|1608.5|1624|1608|8
1640223220000|2021-12-23 01:33:40|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1624.5|1608.5|1
1640223240000|2021-12-23 01:34:00|1624.88|1608.88|1627.5|1611.5|1627.5|1611.5|1624.88|1608.88|9
1640223250000|2021-12-23 01:34:10|1627.6|1611.6|1627.95|1611.95|1627.95|1611.95|1627.6|1611.6|3
1640223260000|2021-12-23 01:34:20|1627.85|1611.85|1626.5|1610.5|1627.85|1611.85|1626.5|1610.5|11
1640223270000|2021-12-23 01:34:30|1626.78|1610.78|1627.63|1611.63|1627.63|1611.63|1626.78|1610.78|4
1640223280000|2021-12-23 01:34:40|1627.5|1611.5|1628|1612|1628|1612|1627.5|1611.5|5
1640223290000|2021-12-23 01:34:50|1628.17|1612.17|1628.5|1612.5|1628.5|1612.5|1628.17|1612.17|2
1640223300000|2021-12-23 01:35:00|1628.9|1612.9|1629.75|1613.75|1629.85|1613.85|1628.9|1612.9|5
1640223310000|2021-12-23 01:35:10|1630|1614|1630.5|1614.5|1630.5|1614.5|1629.75|1613.75|5
1640223330000|2021-12-23 01:35:30|1630.79|1614.79|1631.45|1615.45|1631.45|1615.45|1630.79|1614.79|2
1640223340000|2021-12-23 01:35:40|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1640223350000|2021-12-23 01:35:50|1631.65|1615.65|1632.5|1616.5|1632.5|1616.5|1631.65|1615.65|6
1640223370000|2021-12-23 01:36:10|1632.15|1616.15|1631.55|1615.55|1632.15|1616.15|1631.55|1615.55|3
1640223380000|2021-12-23 01:36:20|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1631.5|1615.5|1
1640223390000|2021-12-23 01:36:30|1631.59|1615.59|1632.61|1616.61|1632.61|1616.61|1631.59|1615.59|5
1640223400000|2021-12-23 01:36:40|1632.5|1616.5|1633|1617|1633|1617|1632.5|1616.5|2
1640223410000|2021-12-23 01:36:50|1633.05|1617.05|1633.4|1617.4|1633.4|1617.4|1633.05|1617.05|4
1640223430000|2021-12-23 01:37:10|1633.2|1617.2|1633.2|1617.2|1633.2|1617.2|1633.2|1617.2|1
1640223450000|2021-12-23 01:37:30|1633.25|1617.25|1633.25|1617.25|1633.25|1617.25|1633.25|1617.25|1
1640223460000|2021-12-23 01:37:40|1632.99|1616.99|1630.5|1614.5|1632.99|1616.99|1630.25|1614.25|8
1640223480000|2021-12-23 01:38:00|1630.72|1614.72|1630.72|1614.72|1630.72|1614.72|1630.72|1614.72|1
1640223490000|2021-12-23 01:38:10|1630.83|1614.83|1631|1615|1631|1615|1630.83|1614.83|2
1640223500000|2021-12-23 01:38:20|1630.83|1614.83|1630.83|1614.83|1630.83|1614.83|1630.83|1614.83|1
1640223510000|2021-12-23 01:38:30|1630.65|1614.65|1630.6|1614.6|1631|1615|1630.6|1614.6|4
1640223520000|2021-12-23 01:38:40|1629.54|1613.54|1625.97|1609.97|1629.54|1613.54|1625.97|1609.97|7
1640223530000|2021-12-23 01:38:50|1625|1609|1627.5|1611.5|1628|1612|1625|1609|14
1640223540000|2021-12-23 01:39:00|1627.22|1611.22|1627.5|1611.5|1627.5|1611.5|1626.75|1610.75|8
1640223550000|2021-12-23 01:39:10|1627|1611|1626.5|1610.5|1627.22|1611.22|1626.5|1610.5|4
1640223560000|2021-12-23 01:39:20|1626.35|1610.35|1626.4|1610.4|1626.5|1610.5|1626.05|1610.05|4
1640223570000|2021-12-23 01:39:30|1626.25|1610.25|1625.5|1609.5|1626.25|1610.25|1625.5|1609.5|4
1640223580000|2021-12-23 01:39:40|1625.65|1609.65|1625.65|1609.65|1625.65|1609.65|1625.65|1609.65|1
1640223590000|2021-12-23 01:39:50|1626.15|1610.15|1626.83|1610.83|1626.83|1610.83|1626|1610|6
1640223600000|2021-12-23 01:40:00|1627|1611|1628.15|1612.15|1628.16|1612.16|1627|1611|6
1640223610000|2021-12-23 01:40:10|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1640223630000|2021-12-23 01:40:30|1629|1613|1629|1613|1629|1613|1628.93|1612.93|3
1640223640000|2021-12-23 01:40:40|1628.88|1612.88|1626.65|1610.65|1628.88|1612.88|1626.65|1610.65|5
1640223650000|2021-12-23 01:40:50|1627|1611|1627|1611|1627.2|1611.2|1626.5|1610.5|8
1640223660000|2021-12-23 01:41:00|1626.75|1610.75|1626.75|1610.75|1626.75|1610.75|1626.5|1610.5|3
1640223670000|2021-12-23 01:41:10|1627|1611|1626.54|1610.54|1627|1611|1626.5|1610.5|7
1640223680000|2021-12-23 01:41:20|1626.75|1610.75|1626.91|1610.91|1627.04|1611.04|1626.54|1610.54|6
1640223690000|2021-12-23 01:41:30|1626.54|1610.54|1627.3|1611.3|1627.3|1611.3|1626.54|1610.54|8
1640223700000|2021-12-23 01:41:40|1627.2|1611.2|1627.3|1611.3|1627.3|1611.3|1627.05|1611.05|5
1640223710000|2021-12-23 01:41:50|1627.05|1611.05|1627.25|1611.25|1627.3|1611.3|1626.8|1610.8|11
1640223720000|2021-12-23 01:42:00|1627.13|1611.13|1626.8|1610.8|1627.25|1611.25|1626.75|1610.75|7
1640223730000|2021-12-23 01:42:10|1627.25|1611.25|1627.04|1611.04|1627.25|1611.25|1626.85|1610.85|5
1640223740000|2021-12-23 01:42:20|1627.1|1611.1|1627.2|1611.2|1627.2|1611.2|1627.1|1611.1|2
1640223750000|2021-12-23 01:42:30|1627.35|1611.35|1627.35|1611.35|1627.35|1611.35|1627.35|1611.35|1
1640223760000|2021-12-23 01:42:40|1627.4|1611.4|1628.24|1612.24|1628.3|1612.3|1627.4|1611.4|9
1640223770000|2021-12-23 01:42:50|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1628.45|1612.45|1
1640223780000|2021-12-23 01:43:00|1628.17|1612.17|1628.45|1612.45|1628.45|1612.45|1628.17|1612.17|3
1640223810000|2021-12-23 01:43:30|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1628.5|1612.5|1
1640223850000|2021-12-23 01:44:10|1628.65|1612.65|1629.5|1613.5|1629.75|1613.75|1628.65|1612.65|5
1640223860000|2021-12-23 01:44:20|1629.75|1613.75|1630.5|1614.5|1630.5|1614.5|1629.5|1613.5|6
1640223870000|2021-12-23 01:44:30|1630.72|1614.72|1632|1616|1632|1616|1630.72|1614.72|6
1640223880000|2021-12-23 01:44:40|1632.23|1616.23|1631.5|1615.5|1632.23|1616.23|1631.5|1615.5|4
1640223900000|2021-12-23 01:45:00|1631.35|1615.35|1631.5|1615.5|1631.5|1615.5|1631.35|1615.35|4
1640223930000|2021-12-23 01:45:30|1631.88|1615.88|1632.5|1616.5|1632.5|1616.5|1631.88|1615.88|3
1640223940000|2021-12-23 01:45:40|1632.6|1616.6|1633.5|1617.5|1633.5|1617.5|1632.6|1616.6|3
1640223970000|2021-12-23 01:46:10|1633.9|1617.9|1634.5|1618.5|1634.5|1618.5|1633.9|1617.9|7
1640223990000|2021-12-23 01:46:30|1634.75|1618.75|1636.5|1620.5|1636.5|1620.5|1634.75|1618.75|8
1640224000000|2021-12-23 01:46:40|1636.27|1620.27|1636.5|1620.5|1636.5|1620.5|1636.17|1620.17|4
1640224010000|2021-12-23 01:46:50|1636.63|1620.63|1636.9|1620.9|1636.9|1620.9|1636.5|1620.5|5
1640224020000|2021-12-23 01:47:00|1636.8|1620.8|1637.5|1621.5|1638.23|1622.23|1636.8|1620.8|11
1640224030000|2021-12-23 01:47:10|1637.9|1621.9|1637.99|1621.99|1638.4|1622.4|1637.9|1621.9|3
1640224040000|2021-12-23 01:47:20|1638.18|1622.18|1638.5|1622.5|1638.5|1622.5|1638.18|1622.18|3
1640224050000|2021-12-23 01:47:30|1638.75|1622.75|1639.5|1623.5|1639.75|1623.75|1638.71|1622.71|8
1640224060000|2021-12-23 01:47:40|1639.7|1623.7|1640|1624|1640.15|1624.15|1639.7|1623.7|3
1640224080000|2021-12-23 01:48:00|1639.55|1623.55|1639.73|1623.73|1639.73|1623.73|1639.55|1623.55|2
1640224090000|2021-12-23 01:48:10|1640.05|1624.05|1640.05|1624.05|1640.05|1624.05|1640.05|1624.05|1
1640224100000|2021-12-23 01:48:20|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1640.5|1624.5|1
1640224110000|2021-12-23 01:48:30|1640.95|1624.95|1640.5|1624.5|1640.95|1624.95|1640.5|1624.5|2
1640224120000|2021-12-23 01:48:40|1640.55|1624.55|1640.5|1624.5|1640.55|1624.55|1640.5|1624.5|2
1640224140000|2021-12-23 01:49:00|1640.59|1624.59|1640.59|1624.59|1640.72|1624.72|1640.59|1624.59|3
1640224150000|2021-12-23 01:49:10|1640.95|1624.95|1641.85|1625.85|1641.85|1625.85|1640.95|1624.95|3
1640224160000|2021-12-23 01:49:20|1642.14|1626.14|1642.75|1626.75|1643|1627|1642.14|1626.14|9
1640224170000|2021-12-23 01:49:30|1642.5|1626.5|1643.3|1627.3|1643.3|1627.3|1642.5|1626.5|9
1640224180000|2021-12-23 01:49:40|1643.18|1627.18|1640.55|1624.55|1643.18|1627.18|1640.55|1624.55|12
1640224190000|2021-12-23 01:49:50|1640.59|1624.59|1641.16|1625.16|1641.16|1625.16|1640.59|1624.59|3
1640224200000|2021-12-23 01:50:00|1641.25|1625.25|1642.51|1626.51|1642.51|1626.51|1641.25|1625.25|8
1640224210000|2021-12-23 01:50:10|1642.7|1626.7|1642.5|1626.5|1642.7|1626.7|1642.5|1626.5|2
1640224220000|2021-12-23 01:50:20|1642.6|1626.6|1642.75|1626.75|1642.75|1626.75|1642.5|1626.5|3
1640224230000|2021-12-23 01:50:30|1642.79|1626.79|1642.79|1626.79|1642.79|1626.79|1642.79|1626.79|1
1640224240000|2021-12-23 01:50:40|1642.75|1626.75|1643|1627|1643|1627|1642.75|1626.75|3
1640224250000|2021-12-23 01:50:50|1642.95|1626.95|1642.95|1626.95|1642.95|1626.95|1642.95|1626.95|1
1640224260000|2021-12-23 01:51:00|1643|1627|1643.5|1627.5|1643.5|1627.5|1642.82|1626.82|4
1640224270000|2021-12-23 01:51:10|1643.32|1627.32|1642.89|1626.89|1643.5|1627.5|1642.89|1626.89|4
1640224280000|2021-12-23 01:51:20|1642.7|1626.7|1642.79|1626.79|1642.79|1626.79|1642.7|1626.7|3
1640224290000|2021-12-23 01:51:30|1642.9|1626.9|1642.25|1626.25|1642.95|1626.95|1641.9|1625.9|10
1640224300000|2021-12-23 01:51:40|1642.32|1626.32|1642.5|1626.5|1642.5|1626.5|1642.32|1626.32|5
1640224310000|2021-12-23 01:51:50|1642.65|1626.65|1642.78|1626.78|1642.78|1626.78|1642.65|1626.65|2
1640224320000|2021-12-23 01:52:00|1642.65|1626.65|1642.6|1626.6|1642.92|1626.92|1642.6|1626.6|10
1640224330000|2021-12-23 01:52:10|1642.85|1626.85|1643.29|1627.29|1643.29|1627.29|1642.79|1626.79|6
1640224340000|2021-12-23 01:52:20|1643.18|1627.18|1643.04|1627.04|1643.29|1627.29|1642.79|1626.79|5
1640224350000|2021-12-23 01:52:30|1642.79|1626.79|1642.79|1626.79|1642.79|1626.79|1642.79|1626.79|1
1640224370000|2021-12-23 01:52:50|1643.04|1627.04|1643.16|1627.16|1643.45|1627.45|1643.04|1627.04|7
1640224380000|2021-12-23 01:53:00|1643.18|1627.18|1644.4|1628.4|1644.4|1628.4|1643.18|1627.18|6
1640224400000|2021-12-23 01:53:20|1644.25|1628.25|1644.25|1628.25|1644.25|1628.25|1644.25|1628.25|1
1640224410000|2021-12-23 01:53:30|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1644.5|1628.5|1
1640224420000|2021-12-23 01:53:40|1644.4|1628.4|1648.5|1632.5|1648.5|1632.5|1644.4|1628.4|8
1640224430000|2021-12-23 01:53:50|1648.61|1632.61|1649.18|1633.18|1649.22|1633.22|1648.55|1632.55|11
1640224440000|2021-12-23 01:54:00|1649.27|1633.27|1649.5|1633.5|1649.5|1633.5|1649.27|1633.27|2
1640224450000|2021-12-23 01:54:10|1649.65|1633.65|1651.52|1635.52|1651.53|1635.53|1649.63|1633.63|13
1640224460000|2021-12-23 01:54:20|1651.53|1635.53|1650.5|1634.5|1651.53|1635.53|1650.39|1634.39|8
1640224470000|2021-12-23 01:54:30|1650.36|1634.36|1651.26|1635.26|1651.26|1635.26|1650.36|1634.36|6
1640224480000|2021-12-23 01:54:40|1651.17|1635.17|1652.75|1636.75|1652.75|1636.75|1651.17|1635.17|9
1640224490000|2021-12-23 01:54:50|1652.84|1636.84|1652.32|1636.32|1652.97|1636.97|1652.32|1636.32|7
1640224500000|2021-12-23 01:55:00|1652.09|1636.09|1652.59|1636.59|1652.94|1636.94|1651.83|1635.83|8
1640224510000|2021-12-23 01:55:10|1652.99|1636.99|1654.5|1638.5|1654.5|1638.5|1652.99|1636.99|10
1640224520000|2021-12-23 01:55:20|1654.35|1638.35|1655.21|1639.21|1655.22|1639.22|1654.35|1638.35|11
1640224530000|2021-12-23 01:55:30|1655.22|1639.22|1657.45|1641.45|1658.05|1642.05|1655.21|1639.21|19
1640224540000|2021-12-23 01:55:40|1657.95|1641.95|1657.84|1641.84|1658.05|1642.05|1657.67|1641.67|12
1640224550000|2021-12-23 01:55:50|1658.1|1642.1|1658.5|1642.5|1658.55|1642.55|1657.6|1641.6|12
1640224560000|2021-12-23 01:56:00|1658.53|1642.53|1658.03|1642.03|1660.66|1644.66|1658.03|1642.03|19
1640224570000|2021-12-23 01:56:10|1658.13|1642.13|1659|1643|1659|1643|1658.13|1642.13|8
1640224580000|2021-12-23 01:56:20|1658.91|1642.91|1655.72|1639.72|1658.91|1642.91|1655.23|1639.23|10
1640224590000|2021-12-23 01:56:30|1655.5|1639.5|1654|1638|1655.5|1639.5|1654|1638|7
1640224600000|2021-12-23 01:56:40|1653.65|1637.65|1653.65|1637.65|1653.65|1637.65|1653.65|1637.65|1
1640224610000|2021-12-23 01:56:50|1653.5|1637.5|1651.5|1635.5|1653.5|1637.5|1651.5|1635.5|6
1640224630000|2021-12-23 01:57:10|1651.75|1635.75|1652.23|1636.23|1652.25|1636.25|1651.75|1635.75|4
1640224640000|2021-12-23 01:57:20|1651.7|1635.7|1651.5|1635.5|1651.7|1635.7|1651.5|1635.5|3
1640224650000|2021-12-23 01:57:30|1651.14|1635.14|1649.39|1633.39|1651.22|1635.22|1649.17|1633.17|6
1640224660000|2021-12-23 01:57:40|1649.44|1633.44|1649.35|1633.35|1649.44|1633.44|1649.33|1633.33|3
1640224670000|2021-12-23 01:57:50|1649.26|1633.26|1649.32|1633.32|1649.32|1633.32|1649.17|1633.17|4
1640224680000|2021-12-23 01:58:00|1649.5|1633.5|1652|1636|1652.2|1636.2|1649.32|1633.32|16
1640224690000|2021-12-23 01:58:10|1652.17|1636.17|1653|1637|1654|1638|1652.17|1636.17|17
1640224700000|2021-12-23 01:58:20|1652.5|1636.5|1652.3|1636.3|1652.5|1636.5|1651.21|1635.21|11
1640224710000|2021-12-23 01:58:30|1652.5|1636.5|1654|1638|1654|1638|1652.37|1636.37|9
1640224720000|2021-12-23 01:58:40|1654.29|1638.29|1655.02|1639.02|1655.02|1639.02|1654.29|1638.29|4
1640224730000|2021-12-23 01:58:50|1655.5|1639.5|1655.94|1639.94|1656.26|1640.26|1655.5|1639.5|8
1640224740000|2021-12-23 01:59:00|1655.85|1639.85|1654.7|1638.7|1655.85|1639.85|1654.7|1638.7|6
1640224750000|2021-12-23 01:59:10|1654.77|1638.77|1654.77|1638.77|1654.77|1638.77|1654.77|1638.77|1
1640224760000|2021-12-23 01:59:20|1654.6|1638.6|1654.5|1638.5|1654.6|1638.6|1654.5|1638.5|2
1640224770000|2021-12-23 01:59:30|1654.9|1638.9|1654.9|1638.9|1654.9|1638.9|1654.5|1638.5|5
1640224780000|2021-12-23 01:59:40|1655.07|1639.07|1655.07|1639.07|1655.07|1639.07|1655.07|1639.07|1
1640224790000|2021-12-23 01:59:50|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.38|1639.38|3
1640224800000|2021-12-23 02:00:00|1654.56|1638.56|1653.4|1637.4|1654.56|1638.56|1653.4|1637.4|6
1640224810000|2021-12-23 02:00:10|1653|1637|1650.5|1634.5|1653|1637|1650.5|1634.5|8
1640224820000|2021-12-23 02:00:20|1650|1634|1649.5|1633.5|1650|1634|1649.5|1633.5|5
1640224830000|2021-12-23 02:00:30|1649.75|1633.75|1649.43|1633.43|1649.75|1633.75|1649.39|1633.39|7
1640224840000|2021-12-23 02:00:40|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.41|1633.41|3
1640224850000|2021-12-23 02:00:50|1649|1633|1649|1633|1649|1633|1649|1633|1
1640224860000|2021-12-23 02:01:00|1649.11|1633.11|1649.25|1633.25|1649.25|1633.25|1649|1633|3
1640224870000|2021-12-23 02:01:10|1649.4|1633.4|1649.4|1633.4|1649.4|1633.4|1649.4|1633.4|1
1640224880000|2021-12-23 02:01:20|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1649.5|1633.5|1
1640224900000|2021-12-23 02:01:40|1649|1633|1648.31|1632.31|1649|1633|1648.31|1632.31|5
1640224910000|2021-12-23 02:01:50|1648|1632|1646.3|1630.3|1648|1632|1646.3|1630.3|10
1640224920000|2021-12-23 02:02:00|1645.9|1629.9|1645.5|1629.5|1645.9|1629.9|1645.5|1629.5|4
1640224930000|2021-12-23 02:02:10|1645.1|1629.1|1645.1|1629.1|1645.1|1629.1|1645.1|1629.1|1
1640224940000|2021-12-23 02:02:20|1644.99|1628.99|1644.5|1628.5|1645|1629|1644.5|1628.5|4
1640224950000|2021-12-23 02:02:30|1644.54|1628.54|1644.82|1628.82|1644.82|1628.82|1644.45|1628.45|6
1640224960000|2021-12-23 02:02:40|1644.58|1628.58|1646.5|1630.5|1646.5|1630.5|1644.58|1628.58|6
1640224970000|2021-12-23 02:02:50|1646.74|1630.74|1646.5|1630.5|1646.74|1630.74|1646.5|1630.5|7
1640224980000|2021-12-23 02:03:00|1646.6|1630.6|1647.35|1631.35|1647.35|1631.35|1646.5|1630.5|5
1640224990000|2021-12-23 02:03:10|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1647.5|1631.5|1
1640225000000|2021-12-23 02:03:20|1647.45|1631.45|1647.5|1631.5|1647.95|1631.95|1647.45|1631.45|7
1640225010000|2021-12-23 02:03:30|1647.6|1631.6|1647.5|1631.5|1647.6|1631.6|1647.5|1631.5|5
1640225020000|2021-12-23 02:03:40|1647.68|1631.68|1647.5|1631.5|1647.68|1631.68|1647.5|1631.5|2
1640225030000|2021-12-23 02:03:50|1647.66|1631.66|1648.5|1632.5|1648.5|1632.5|1647.5|1631.5|5
1640225040000|2021-12-23 02:04:00|1648.94|1632.94|1650.5|1634.5|1650.5|1634.5|1648.94|1632.94|12
1640225050000|2021-12-23 02:04:10|1651.04|1635.04|1652.68|1636.68|1652.68|1636.68|1651.04|1635.04|8
1640225060000|2021-12-23 02:04:20|1653.2|1637.2|1652.98|1636.98|1653.3|1637.3|1652.98|1636.98|3
1640225070000|2021-12-23 02:04:30|1652.96|1636.96|1651.36|1635.36|1652.98|1636.98|1651.18|1635.18|11
1640225080000|2021-12-23 02:04:40|1651.27|1635.27|1652.32|1636.32|1652.32|1636.32|1651.27|1635.27|9
1640225090000|2021-12-23 02:04:50|1652.44|1636.44|1653.32|1637.32|1653.65|1637.65|1652.44|1636.44|11
1640225100000|2021-12-23 02:05:00|1653.25|1637.25|1652.55|1636.55|1653.25|1637.25|1652.5|1636.5|7
1640225110000|2021-12-23 02:05:10|1652.6|1636.6|1653.48|1637.48|1653.48|1637.48|1652.6|1636.6|4
1640225120000|2021-12-23 02:05:20|1653.49|1637.49|1653.98|1637.98|1653.99|1637.99|1653.49|1637.49|3
1640225130000|2021-12-23 02:05:30|1654.01|1638.01|1655.15|1639.15|1655.15|1639.15|1654.01|1638.01|5
1640225140000|2021-12-23 02:05:40|1655.65|1639.65|1655.81|1639.81|1655.81|1639.81|1655.65|1639.65|3
1640225150000|2021-12-23 02:05:50|1655.5|1639.5|1655.79|1639.79|1656|1640|1655.31|1639.31|8
1640225160000|2021-12-23 02:06:00|1655.89|1639.89|1656.15|1640.15|1656.17|1640.17|1655.89|1639.89|7
1640225170000|2021-12-23 02:06:10|1655.94|1639.94|1656|1640|1656.13|1640.13|1655.94|1639.94|4
1640225180000|2021-12-23 02:06:20|1656.08|1640.08|1656.22|1640.22|1656.22|1640.22|1656.08|1640.08|3
1640225190000|2021-12-23 02:06:30|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1656.3|1640.3|1
1640225200000|2021-12-23 02:06:40|1656.35|1640.35|1656.8|1640.8|1656.8|1640.8|1656.27|1640.27|3
1640225210000|2021-12-23 02:06:50|1657.05|1641.05|1657.4|1641.4|1657.45|1641.45|1657.05|1641.05|8
1640225220000|2021-12-23 02:07:00|1657.29|1641.29|1657.75|1641.75|1658.2|1642.2|1657.29|1641.29|10
1640225230000|2021-12-23 02:07:10|1657.85|1641.85|1658.22|1642.22|1658.33|1642.33|1657.8|1641.8|6
1640225240000|2021-12-23 02:07:20|1658|1642|1657.29|1641.29|1658|1642|1657.29|1641.29|5
1640225250000|2021-12-23 02:07:30|1657.25|1641.25|1657.16|1641.16|1657.3|1641.3|1657.16|1641.16|5
1640225260000|2021-12-23 02:07:40|1657.25|1641.25|1660.75|1644.75|1661|1645|1656.75|1640.75|17
1640225270000|2021-12-23 02:07:50|1660.76|1644.76|1662.6|1646.6|1662.6|1646.6|1660.76|1644.76|13
1640225280000|2021-12-23 02:08:00|1662.58|1646.58|1664.6|1648.6|1664.64|1648.64|1662.44|1646.44|15
1640225290000|2021-12-23 02:08:10|1664.89|1648.89|1664.29|1648.29|1666.15|1650.15|1664|1648|20
1640225300000|2021-12-23 02:08:20|1664.57|1648.57|1666.5|1650.5|1666.5|1650.5|1664.57|1648.57|17
1640225310000|2021-12-23 02:08:30|1666.59|1650.59|1666.5|1650.5|1666.59|1650.59|1666.44|1650.44|7
1640225320000|2021-12-23 02:08:40|1666.56|1650.56|1666.6|1650.6|1667|1651|1666.5|1650.5|5
1640225330000|2021-12-23 02:08:50|1666.55|1650.55|1665.5|1649.5|1666.55|1650.55|1665.36|1649.36|8
1640225340000|2021-12-23 02:09:00|1665.39|1649.39|1667.05|1651.05|1667.19|1651.19|1665|1649|15
1640225350000|2021-12-23 02:09:10|1667.08|1651.08|1667.5|1651.5|1667.5|1651.5|1667.08|1651.08|3
1640225360000|2021-12-23 02:09:20|1668|1652|1669.55|1653.55|1669.6|1653.6|1668|1652|14
1640225370000|2021-12-23 02:09:30|1669.65|1653.65|1670.33|1654.33|1670.33|1654.33|1669.25|1653.25|15
1640225380000|2021-12-23 02:09:40|1670.61|1654.61|1675.73|1659.73|1675.73|1659.73|1670.36|1654.36|20
1640225390000|2021-12-23 02:09:50|1675.82|1659.82|1675.5|1659.5|1679.74|1663.74|1675.34|1659.34|25
1640225400000|2021-12-23 02:10:00|1676|1660|1680.23|1664.23|1680.23|1664.23|1674.5|1658.5|19
1640225410000|2021-12-23 02:10:10|1681.89|1665.89|1681.5|1665.5|1685.98|1669.98|1681.5|1665.5|29
1640225420000|2021-12-23 02:10:20|1681.81|1665.81|1686|1670|1686.82|1670.82|1681.5|1665.5|24
1640225430000|2021-12-23 02:10:30|1685.35|1669.35|1686.96|1670.96|1687.35|1671.35|1685.35|1669.35|20
1640225440000|2021-12-23 02:10:40|1686.5|1670.5|1688.5|1672.5|1689.6|1673.6|1686.5|1670.5|20
1640225450000|2021-12-23 02:10:50|1688.31|1672.31|1689.26|1673.26|1689.5|1673.5|1685.51|1669.51|27
1640225460000|2021-12-23 02:11:00|1689.78|1673.78|1692.46|1676.46|1692.61|1676.61|1689.78|1673.78|25
1640225470000|2021-12-23 02:11:10|1692.43|1676.43|1690.06|1674.06|1692.43|1676.43|1690.06|1674.06|12
1640225480000|2021-12-23 02:11:20|1690.17|1674.17|1690.28|1674.28|1690.91|1674.91|1690.04|1674.04|21
1640225490000|2021-12-23 02:11:30|1690.25|1674.25|1690.39|1674.39|1690.39|1674.39|1688.85|1672.85|16
1640225500000|2021-12-23 02:11:40|1690.31|1674.31|1691.9|1675.9|1692.16|1676.16|1690.31|1674.31|20
1640225510000|2021-12-23 02:11:50|1692.42|1676.42|1689.64|1673.64|1692.42|1676.42|1689.31|1673.31|19
1640225520000|2021-12-23 02:12:00|1689.7|1673.7|1689|1673|1690.95|1674.95|1689|1673|27
1640225530000|2021-12-23 02:12:10|1688.9|1672.9|1688.83|1672.83|1691.21|1675.21|1687.84|1671.84|29
1640225540000|2021-12-23 02:12:20|1689.11|1673.11|1686.58|1670.58|1689.11|1673.11|1686.08|1670.08|24
1640225550000|2021-12-23 02:12:30|1686.59|1670.59|1684.76|1668.76|1686.59|1670.59|1684.5|1668.5|13
1640225560000|2021-12-23 02:12:40|1684.96|1668.96|1682.43|1666.43|1685.37|1669.37|1682.43|1666.43|12
1640225570000|2021-12-23 02:12:50|1682.27|1666.27|1677.96|1661.96|1682.27|1666.27|1677.94|1661.94|21
1640225580000|2021-12-23 02:13:00|1678.46|1662.46|1677.72|1661.72|1678.63|1662.63|1677.33|1661.33|21
1640225590000|2021-12-23 02:13:10|1677.13|1661.13|1675.74|1659.74|1677.13|1661.13|1675.35|1659.35|9
1640225600000|2021-12-23 02:13:20|1675.5|1659.5|1675|1659|1675.74|1659.74|1675|1659|10
1640225610000|2021-12-23 02:13:30|1675.09|1659.09|1675|1659|1675.15|1659.15|1674.5|1658.5|15
1640225620000|2021-12-23 02:13:40|1675.5|1659.5|1677.5|1661.5|1678.06|1662.06|1675.5|1659.5|10
1640225630000|2021-12-23 02:13:50|1678|1662|1676.5|1660.5|1678|1662|1676.5|1660.5|6
1640225640000|2021-12-23 02:14:00|1675.5|1659.5|1677|1661|1677.15|1661.15|1675.16|1659.16|13
1640225650000|2021-12-23 02:14:10|1677.25|1661.25|1677.79|1661.79|1678|1662|1677|1661|6
1640225660000|2021-12-23 02:14:20|1678.15|1662.15|1678.15|1662.15|1678.3|1662.3|1677.75|1661.75|9
1640225670000|2021-12-23 02:14:30|1677.9|1661.9|1678.2|1662.2|1678.25|1662.25|1677.9|1661.9|4
1640225680000|2021-12-23 02:14:40|1678.3|1662.3|1678.87|1662.87|1678.88|1662.88|1678.15|1662.15|8
1640225690000|2021-12-23 02:14:50|1678.78|1662.78|1681.1|1665.1|1681.1|1665.1|1678.78|1662.78|7
1640225700000|2021-12-23 02:15:00|1680.79|1664.79|1678.1|1662.1|1681.4|1665.4|1678.1|1662.1|12
1640225710000|2021-12-23 02:15:10|1678.62|1662.62|1679|1663|1679|1663|1677.65|1661.65|13
1640225720000|2021-12-23 02:15:20|1678.5|1662.5|1678.35|1662.35|1679|1663|1678.35|1662.35|3
1640225730000|2021-12-23 02:15:30|1677.87|1661.87|1679.33|1663.33|1679.83|1663.83|1677.87|1661.87|15
1640225740000|2021-12-23 02:15:40|1679.34|1663.34|1679.55|1663.55|1679.55|1663.55|1678.85|1662.85|9
1640225750000|2021-12-23 02:15:50|1679.6|1663.6|1680.31|1664.31|1680.43|1664.43|1679.59|1663.59|10
1640225760000|2021-12-23 02:16:00|1680.24|1664.24|1680.31|1664.31|1680.32|1664.32|1680.19|1664.19|8
1640225770000|2021-12-23 02:16:10|1680.32|1664.32|1680.36|1664.36|1680.45|1664.45|1680.29|1664.29|17
1640225780000|2021-12-23 02:16:20|1680.32|1664.32|1680.2|1664.2|1680.32|1664.32|1680.09|1664.09|5
1640225790000|2021-12-23 02:16:30|1680.15|1664.15|1680.5|1664.5|1680.66|1664.66|1680.15|1664.15|9
1640225800000|2021-12-23 02:16:40|1680.75|1664.75|1678.5|1662.5|1680.75|1664.75|1678.39|1662.39|13
1640225810000|2021-12-23 02:16:50|1678.1|1662.1|1681.04|1665.04|1681.04|1665.04|1677.72|1661.72|14
1640225820000|2021-12-23 02:17:00|1681.09|1665.09|1681.5|1665.5|1681.5|1665.5|1681.09|1665.09|4
1640225830000|2021-12-23 02:17:10|1681.45|1665.45|1681.5|1665.5|1681.7|1665.7|1681.45|1665.45|6
1640225840000|2021-12-23 02:17:20|1681.4|1665.4|1678.5|1662.5|1681.4|1665.4|1678.5|1662.5|11
1640225850000|2021-12-23 02:17:30|1678|1662|1677.5|1661.5|1678|1662|1677.41|1661.41|5
1640225860000|2021-12-23 02:17:40|1677.35|1661.35|1677.5|1661.5|1677.5|1661.5|1677.35|1661.35|2
1640225870000|2021-12-23 02:17:50|1677.44|1661.44|1676.5|1660.5|1677.44|1661.44|1676.4|1660.4|14
1640225880000|2021-12-23 02:18:00|1676.72|1660.72|1676.73|1660.73|1677.05|1661.05|1676.72|1660.72|5
1640225890000|2021-12-23 02:18:10|1676.75|1660.75|1677.48|1661.48|1677.57|1661.57|1676.75|1660.75|12
1640225900000|2021-12-23 02:18:20|1677.5|1661.5|1677.39|1661.39|1677.5|1661.5|1677.39|1661.39|3
1640225910000|2021-12-23 02:18:30|1677.25|1661.25|1679|1663|1679.89|1663.89|1676.98|1660.98|14
1640225920000|2021-12-23 02:18:40|1678.89|1662.89|1679.3|1663.3|1679.3|1663.3|1675.3|1659.3|23
1640225930000|2021-12-23 02:18:50|1679.57|1663.57|1677.93|1661.93|1679.9|1663.9|1677.93|1661.93|16
1640225940000|2021-12-23 02:19:00|1677.96|1661.96|1679.87|1663.87|1680.3|1664.3|1677.77|1661.77|14
1640225950000|2021-12-23 02:19:10|1679.55|1663.55|1679.88|1663.88|1682|1666|1679.55|1663.55|25
1640225960000|2021-12-23 02:19:20|1679.8|1663.8|1681.03|1665.03|1681.03|1665.03|1679.5|1663.5|15
1640225970000|2021-12-23 02:19:30|1681.72|1665.72|1680|1664|1682|1666|1679.99|1663.99|22
1640225980000|2021-12-23 02:19:40|1679.92|1663.92|1680.59|1664.59|1680.7|1664.7|1679.92|1663.92|12
1640225990000|2021-12-23 02:19:50|1680.62|1664.62|1680.72|1664.72|1680.95|1664.95|1680.22|1664.22|13
1640226000000|2021-12-23 02:20:00|1680.5|1664.5|1678.81|1662.81|1680.5|1664.5|1678.45|1662.45|15
1640226010000|2021-12-23 02:20:10|1678.55|1662.55|1677.93|1661.93|1678.55|1662.55|1677.66|1661.66|9
1640226020000|2021-12-23 02:20:20|1677.94|1661.94|1678.69|1662.69|1678.9|1662.9|1677.68|1661.68|16
1640226030000|2021-12-23 02:20:30|1678.86|1662.86|1679.75|1663.75|1680.09|1664.09|1678.5|1662.5|20
1640226040000|2021-12-23 02:20:40|1679.42|1663.42|1679.16|1663.16|1679.84|1663.84|1679.16|1663.16|19
1640226050000|2021-12-23 02:20:50|1679.37|1663.37|1678.86|1662.86|1679.37|1663.37|1678.86|1662.86|7
1640226060000|2021-12-23 02:21:00|1679.18|1663.18|1679|1663|1679.38|1663.38|1678.73|1662.73|9
1640226070000|2021-12-23 02:21:10|1679.5|1663.5|1680.04|1664.04|1680.25|1664.25|1679.5|1663.5|8
1640226080000|2021-12-23 02:21:20|1680.27|1664.27|1680.81|1664.81|1681.02|1665.02|1680.27|1664.27|6
1640226090000|2021-12-23 02:21:30|1681.2|1665.2|1682.7|1666.7|1682.7|1666.7|1681.2|1665.2|10
1640226100000|2021-12-23 02:21:40|1683.2|1667.2|1683.5|1667.5|1684.43|1668.43|1683.2|1667.2|9
1640226110000|2021-12-23 02:21:50|1683.32|1667.32|1683.32|1667.32|1683.32|1667.32|1683.32|1667.32|1
1640226120000|2021-12-23 02:22:00|1682.99|1666.99|1683.19|1667.19|1683.9|1667.9|1682.99|1666.99|21
1640226130000|2021-12-23 02:22:10|1683.14|1667.14|1680.69|1664.69|1683.14|1667.14|1680.69|1664.69|4
1640226140000|2021-12-23 02:22:20|1680.44|1664.44|1679|1663|1680.44|1664.44|1678.5|1662.5|14
1640226150000|2021-12-23 02:22:30|1679.4|1663.4|1679|1663|1679.4|1663.4|1678.96|1662.96|6
1640226170000|2021-12-23 02:22:50|1678.5|1662.5|1678.17|1662.17|1678.5|1662.5|1677.95|1661.95|9
1640226180000|2021-12-23 02:23:00|1677.95|1661.95|1677.92|1661.92|1678.17|1662.17|1677.88|1661.88|6
1640226190000|2021-12-23 02:23:10|1678.05|1662.05|1678.45|1662.45|1678.5|1662.5|1677.68|1661.68|5
1640226200000|2021-12-23 02:23:20|1678.48|1662.48|1677.5|1661.5|1678.5|1662.5|1677.5|1661.5|6
1640226210000|2021-12-23 02:23:30|1677|1661|1676|1660|1677|1661|1676|1660|5
1640226220000|2021-12-23 02:23:40|1676.15|1660.15|1676|1660|1676.15|1660.15|1676|1660|2
1640226230000|2021-12-23 02:23:50|1676.08|1660.08|1677.5|1661.5|1677.5|1661.5|1676|1660|10
1640226240000|2021-12-23 02:24:00|1677.79|1661.79|1677.5|1661.5|1677.79|1661.79|1677.39|1661.39|5
1640226250000|2021-12-23 02:24:10|1677|1661|1676.5|1660.5|1677|1661|1676.5|1660.5|2
1640226260000|2021-12-23 02:24:20|1675.96|1659.96|1675.46|1659.46|1675.96|1659.96|1675.46|1659.46|2
1640226270000|2021-12-23 02:24:30|1675.5|1659.5|1676.07|1660.07|1676.25|1660.25|1675.5|1659.5|6
1640226280000|2021-12-23 02:24:40|1676.25|1660.25|1677.45|1661.45|1677.5|1661.5|1675.5|1659.5|7
1640226290000|2021-12-23 02:24:50|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1640226300000|2021-12-23 02:25:00|1677.13|1661.13|1673.62|1657.62|1677.13|1661.13|1673.62|1657.62|6
1640226310000|2021-12-23 02:25:10|1673.69|1657.69|1672|1656|1673.84|1657.84|1672|1656|14
1640226320000|2021-12-23 02:25:20|1672.35|1656.35|1671.75|1655.75|1673|1657|1671.75|1655.75|9
1640226330000|2021-12-23 02:25:30|1671.29|1655.29|1671|1655|1671.55|1655.55|1670.5|1654.5|8
1640226340000|2021-12-23 02:25:40|1671.09|1655.09|1668.46|1652.46|1671.5|1655.5|1668.46|1652.46|16
1640226350000|2021-12-23 02:25:50|1667.91|1651.91|1668.19|1652.19|1669.31|1653.31|1667.62|1651.62|10
1640226360000|2021-12-23 02:26:00|1667.99|1651.99|1667.05|1651.05|1668.5|1652.5|1667.05|1651.05|8
1640226370000|2021-12-23 02:26:10|1667.15|1651.15|1668|1652|1668|1652|1667.15|1651.15|4
1640226380000|2021-12-23 02:26:20|1668.5|1652.5|1668.88|1652.88|1669|1653|1668.5|1652.5|7
1640226390000|2021-12-23 02:26:30|1668.85|1652.85|1667.73|1651.73|1669|1653|1667.73|1651.73|12
1640226400000|2021-12-23 02:26:40|1667.59|1651.59|1668.65|1652.65|1668.65|1652.65|1667.59|1651.59|8
1640226410000|2021-12-23 02:26:50|1668.58|1652.58|1669.5|1653.5|1670|1654|1667.73|1651.73|10
1640226420000|2021-12-23 02:27:00|1669|1653|1669.35|1653.35|1669.35|1653.35|1668.78|1652.78|4
1640226430000|2021-12-23 02:27:10|1668.63|1652.63|1669.5|1653.5|1669.5|1653.5|1668.6|1652.6|8
1640226440000|2021-12-23 02:27:20|1669.66|1653.66|1671.25|1655.25|1671.25|1655.25|1669.5|1653.5|5
1640226450000|2021-12-23 02:27:30|1671.5|1655.5|1672.1|1656.1|1672.39|1656.39|1671.5|1655.5|8
1640226460000|2021-12-23 02:27:40|1672.05|1656.05|1674.13|1658.13|1674.13|1658.13|1672.05|1656.05|7
1640226470000|2021-12-23 02:27:50|1674.27|1658.27|1673.5|1657.5|1674.5|1658.5|1672.86|1656.86|13
1640226480000|2021-12-23 02:28:00|1673.41|1657.41|1674.5|1658.5|1674.5|1658.5|1673.41|1657.41|7
1640226490000|2021-12-23 02:28:10|1674.39|1658.39|1672.18|1656.18|1674.5|1658.5|1672.18|1656.18|7
1640226500000|2021-12-23 02:28:20|1671.84|1655.84|1673.08|1657.08|1673.5|1657.5|1671.84|1655.84|10
1640226510000|2021-12-23 02:28:30|1673.5|1657.5|1672.9|1656.9|1673.5|1657.5|1672.9|1656.9|4
1640226520000|2021-12-23 02:28:40|1672.85|1656.85|1673.85|1657.85|1673.85|1657.85|1672.85|1656.85|4
1640226530000|2021-12-23 02:28:50|1673.8|1657.8|1673.8|1657.8|1673.8|1657.8|1673.8|1657.8|1
1640226540000|2021-12-23 02:29:00|1673.25|1657.25|1673.5|1657.5|1673.5|1657.5|1673.25|1657.25|4
1640226550000|2021-12-23 02:29:10|1673.75|1657.75|1673.75|1657.75|1673.75|1657.75|1673.75|1657.75|1
1640226560000|2021-12-23 02:29:20|1674|1658|1674.5|1658.5|1674.5|1658.5|1674|1658|4
1640226570000|2021-12-23 02:29:30|1674.7|1658.7|1673.95|1657.95|1674.7|1658.7|1673.95|1657.95|3
1640226590000|2021-12-23 02:29:50|1674|1658|1675.5|1659.5|1676|1660|1674|1658|7
1640226600000|2021-12-23 02:30:00|1675.32|1659.32|1673.31|1657.31|1675.32|1659.32|1673.31|1657.31|11
1640226610000|2021-12-23 02:30:10|1673.25|1657.25|1676.57|1660.57|1676.73|1660.73|1672|1656|14
1640226620000|2021-12-23 02:30:20|1678.48|1662.48|1677.87|1661.87|1678.48|1662.48|1677.13|1661.13|14
1640226630000|2021-12-23 02:30:30|1678.02|1662.02|1680.89|1664.89|1680.9|1664.9|1678.02|1662.02|15
1640226640000|2021-12-23 02:30:40|1681.01|1665.01|1682.3|1666.3|1682.3|1666.3|1681.01|1665.01|13
1640226650000|2021-12-23 02:30:50|1682.19|1666.19|1681.76|1665.76|1683.09|1667.09|1681.76|1665.76|13
1640226660000|2021-12-23 02:31:00|1681.7|1665.7|1682.8|1666.8|1682.9|1666.9|1681.7|1665.7|7
1640226670000|2021-12-23 02:31:10|1682.79|1666.79|1681.75|1665.75|1682.79|1666.79|1681.42|1665.42|11
1640226680000|2021-12-23 02:31:20|1682.25|1666.25|1682.15|1666.15|1682.25|1666.25|1682.15|1666.15|2
1640226690000|2021-12-23 02:31:30|1682.07|1666.07|1682.07|1666.07|1682.07|1666.07|1682.07|1666.07|1
1640226700000|2021-12-23 02:31:40|1682.11|1666.11|1682.3|1666.3|1682.3|1666.3|1682.11|1666.11|2
1640226710000|2021-12-23 02:31:50|1682.22|1666.22|1686.1|1670.1|1686.45|1670.45|1681.8|1665.8|12
1640226720000|2021-12-23 02:32:00|1686.27|1670.27|1685|1669|1686.38|1670.38|1685|1669|9
1640226730000|2021-12-23 02:32:10|1685.16|1669.16|1687.35|1671.35|1687.5|1671.5|1685.16|1669.16|13
1640226740000|2021-12-23 02:32:20|1687.02|1671.02|1691.92|1675.92|1692.25|1676.25|1687.02|1671.02|16
1640226750000|2021-12-23 02:32:30|1692|1676|1692.5|1676.5|1692.5|1676.5|1691.92|1675.92|7
1640226760000|2021-12-23 02:32:40|1692.33|1676.33|1696.09|1680.09|1696.35|1680.35|1692.33|1676.33|22
1640226770000|2021-12-23 02:32:50|1695.55|1679.55|1696.31|1680.31|1696.31|1680.31|1694.45|1678.45|15
1640226780000|2021-12-23 02:33:00|1696.52|1680.52|1695.15|1679.15|1698.82|1682.82|1695.15|1679.15|15
1640226790000|2021-12-23 02:33:10|1695.4|1679.4|1696.5|1680.5|1696.5|1680.5|1695.4|1679.4|6
1640226800000|2021-12-23 02:33:20|1696.13|1680.13|1695.13|1679.13|1696.14|1680.14|1695.13|1679.13|12
1640226810000|2021-12-23 02:33:30|1695.12|1679.12|1694.72|1678.72|1695.15|1679.15|1694.7|1678.7|8
1640226820000|2021-12-23 02:33:40|1694.7|1678.7|1692.5|1676.5|1695.7|1679.7|1692.5|1676.5|15
1640226830000|2021-12-23 02:33:50|1693|1677|1692.25|1676.25|1693.5|1677.5|1691.5|1675.5|8
1640226840000|2021-12-23 02:34:00|1692.29|1676.29|1692.98|1676.98|1693.5|1677.5|1692.29|1676.29|7
1640226850000|2021-12-23 02:34:10|1692.79|1676.79|1693.93|1677.93|1693.93|1677.93|1692.79|1676.79|8
1640226860000|2021-12-23 02:34:20|1694.46|1678.46|1694.56|1678.56|1694.56|1678.56|1694.46|1678.46|5
1640226870000|2021-12-23 02:34:30|1694.67|1678.67|1694.5|1678.5|1694.7|1678.7|1694.17|1678.17|9
1640226880000|2021-12-23 02:34:40|1694.51|1678.51|1694.51|1678.51|1695.01|1679.01|1694.51|1678.51|3
1640226890000|2021-12-23 02:34:50|1694.55|1678.55|1693.93|1677.93|1694.57|1678.57|1693.93|1677.93|8
1640226900000|2021-12-23 02:35:00|1693.5|1677.5|1696.19|1680.19|1696.45|1680.45|1693.5|1677.5|13
1640226910000|2021-12-23 02:35:10|1696.28|1680.28|1694.43|1678.43|1696.5|1680.5|1694.43|1678.43|13
1640226920000|2021-12-23 02:35:20|1694.47|1678.47|1694.18|1678.18|1694.93|1678.93|1693.93|1677.93|11
1640226930000|2021-12-23 02:35:30|1693.69|1677.69|1690.5|1674.5|1693.72|1677.72|1690.5|1674.5|16
1640226940000|2021-12-23 02:35:40|1691|1675|1688.57|1672.57|1691|1675|1688|1672|17
1640226950000|2021-12-23 02:35:50|1688.51|1672.51|1687.8|1671.8|1688.51|1672.51|1687.5|1671.5|12
1640226960000|2021-12-23 02:36:00|1687.2|1671.2|1688.15|1672.15|1688.23|1672.23|1687.2|1671.2|7
1640226970000|2021-12-23 02:36:10|1687.15|1671.15|1685.71|1669.71|1687.15|1671.15|1685.7|1669.7|8
1640226980000|2021-12-23 02:36:20|1685.85|1669.85|1686.5|1670.5|1686.5|1670.5|1685.35|1669.35|8
1640226990000|2021-12-23 02:36:30|1686.78|1670.78|1689.49|1673.49|1690.17|1674.17|1686.5|1670.5|20
1640227000000|2021-12-23 02:36:40|1689.68|1673.68|1689.5|1673.5|1690.17|1674.17|1689.5|1673.5|14
1640227010000|2021-12-23 02:36:50|1689.72|1673.72|1689.71|1673.71|1690|1674|1689.48|1673.48|12
1640227020000|2021-12-23 02:37:00|1689.61|1673.61|1689.71|1673.71|1689.86|1673.86|1689.4|1673.4|10
1640227030000|2021-12-23 02:37:10|1689.92|1673.92|1693.95|1677.95|1693.95|1677.95|1689.47|1673.47|19
1640227040000|2021-12-23 02:37:20|1694.67|1678.67|1700.76|1684.76|1700.91|1684.91|1694.67|1678.67|30
1640227050000|2021-12-23 02:37:30|1700.77|1684.77|1697.35|1681.35|1700.77|1684.77|1693|1677|26
1640227060000|2021-12-23 02:37:40|1697.24|1681.24|1699.25|1683.25|1700.36|1684.36|1697.24|1681.24|23
1640227070000|2021-12-23 02:37:50|1699.5|1683.5|1699.18|1683.18|1699.73|1683.73|1698|1682|16
1640227080000|2021-12-23 02:38:00|1698.5|1682.5|1698|1682|1698.5|1682.5|1698|1682|4
1640227090000|2021-12-23 02:38:10|1697.5|1681.5|1697.5|1681.5|1697.9|1681.9|1697.4|1681.4|6
1640227100000|2021-12-23 02:38:20|1697.45|1681.45|1698.5|1682.5|1698.5|1682.5|1697.45|1681.45|10
1640227110000|2021-12-23 02:38:30|1698.95|1682.95|1698.9|1682.9|1698.98|1682.98|1698.65|1682.65|6
1640227120000|2021-12-23 02:38:40|1699.03|1683.03|1699.03|1683.03|1699.15|1683.15|1699.03|1683.03|5
1640227130000|2021-12-23 02:38:50|1699.2|1683.2|1699.88|1683.88|1701|1685|1699.2|1683.2|10
1640227140000|2021-12-23 02:39:00|1699.81|1683.81|1700.5|1684.5|1700.5|1684.5|1699.65|1683.65|10
1640227150000|2021-12-23 02:39:10|1700.45|1684.45|1703.5|1687.5|1703.5|1687.5|1700.45|1684.45|10
1640227170000|2021-12-23 02:39:30|1703.55|1687.55|1704.38|1688.38|1704.38|1688.38|1703.55|1687.55|7
1640227180000|2021-12-23 02:39:40|1704.11|1688.11|1703.69|1687.69|1704.11|1688.11|1703.65|1687.65|5
1640227190000|2021-12-23 02:39:50|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640227210000|2021-12-23 02:40:10|1703.37|1687.37|1699.72|1683.72|1703.37|1687.37|1699.72|1683.72|9
1640227220000|2021-12-23 02:40:20|1699.75|1683.75|1703.25|1687.25|1703.25|1687.25|1699.75|1683.75|13
1640227230000|2021-12-23 02:40:30|1703.5|1687.5|1702.5|1686.5|1703.7|1687.7|1702.5|1686.5|8
1640227240000|2021-12-23 02:40:40|1702.4|1686.4|1703.5|1687.5|1703.5|1687.5|1702.4|1686.4|7
1640227250000|2021-12-23 02:40:50|1703.08|1687.08|1703.97|1687.97|1704.14|1688.14|1703|1687|7
1640227260000|2021-12-23 02:41:00|1704.2|1688.2|1703.38|1687.38|1704.45|1688.45|1703.38|1687.38|12
1640227270000|2021-12-23 02:41:10|1703.25|1687.25|1700.5|1684.5|1703.25|1687.25|1700.09|1684.09|10
1640227280000|2021-12-23 02:41:20|1700.59|1684.59|1703.59|1687.59|1703.82|1687.82|1700.5|1684.5|10
1640227290000|2021-12-23 02:41:30|1703.85|1687.85|1704.21|1688.21|1704.65|1688.65|1703.75|1687.75|10
1640227300000|2021-12-23 02:41:40|1704.18|1688.18|1704.85|1688.85|1707.27|1691.27|1701.5|1685.5|23
1640227310000|2021-12-23 02:41:50|1704.5|1688.5|1703|1687|1704.5|1688.5|1703|1687|9
1640227320000|2021-12-23 02:42:00|1702.5|1686.5|1701.5|1685.5|1702.5|1686.5|1701.5|1685.5|4
1640227330000|2021-12-23 02:42:10|1701|1685|1701.25|1685.25|1701.25|1685.25|1701|1685|4
1640227340000|2021-12-23 02:42:20|1701|1685|1700|1684|1701.5|1685.5|1700|1684|8
1640227350000|2021-12-23 02:42:30|1700.1|1684.1|1698.18|1682.18|1700.1|1684.1|1698.18|1682.18|14
1640227360000|2021-12-23 02:42:40|1698.22|1682.22|1696.09|1680.09|1698.3|1682.3|1696.09|1680.09|10
1640227370000|2021-12-23 02:42:50|1696.5|1680.5|1696.5|1680.5|1696.53|1680.53|1696.5|1680.5|3
1640227380000|2021-12-23 02:43:00|1696.4|1680.4|1697.4|1681.4|1697.5|1681.5|1696.4|1680.4|9
1640227390000|2021-12-23 02:43:10|1697.35|1681.35|1698.15|1682.15|1698.33|1682.33|1697.2|1681.2|10
1640227400000|2021-12-23 02:43:20|1698.08|1682.08|1697.47|1681.47|1698.45|1682.45|1697.47|1681.47|8
1640227410000|2021-12-23 02:43:30|1697.22|1681.22|1697.27|1681.27|1697.27|1681.27|1696.58|1680.58|10
1640227420000|2021-12-23 02:43:40|1697.58|1681.58|1695.43|1679.43|1697.69|1681.69|1695.43|1679.43|15
1640227430000|2021-12-23 02:43:50|1695.24|1679.24|1695.43|1679.43|1696.17|1680.17|1695.24|1679.24|12
1640227440000|2021-12-23 02:44:00|1695.32|1679.32|1695.75|1679.75|1695.82|1679.82|1695.32|1679.32|6
1640227450000|2021-12-23 02:44:10|1696.1|1680.1|1696.2|1680.2|1696.2|1680.2|1696.1|1680.1|2
1640227460000|2021-12-23 02:44:20|1696.04|1680.04|1695.5|1679.5|1696.04|1680.04|1695.5|1679.5|7
1640227470000|2021-12-23 02:44:30|1695.45|1679.45|1694.5|1678.5|1695.45|1679.45|1694.5|1678.5|8
1640227480000|2021-12-23 02:44:40|1694.2|1678.2|1693.5|1677.5|1694.2|1678.2|1693.3|1677.3|7
1640227490000|2021-12-23 02:44:50|1693.45|1677.45|1692.4|1676.4|1693.45|1677.45|1692.4|1676.4|6
1640227500000|2021-12-23 02:45:00|1692.5|1676.5|1691.42|1675.42|1692.5|1676.5|1691.4|1675.4|10
1640227510000|2021-12-23 02:45:10|1691|1675|1692.85|1676.85|1693.34|1677.34|1691|1675|15
1640227520000|2021-12-23 02:45:20|1692.7|1676.7|1692.8|1676.8|1692.8|1676.8|1692.7|1676.7|2
1640227530000|2021-12-23 02:45:30|1693.31|1677.31|1693.51|1677.51|1693.51|1677.51|1693.22|1677.22|6
1640227540000|2021-12-23 02:45:40|1693.5|1677.5|1693.5|1677.5|1693.51|1677.51|1693.5|1677.5|3
1640227550000|2021-12-23 02:45:50|1693.41|1677.41|1693.5|1677.5|1693.5|1677.5|1692.28|1676.28|9
1640227560000|2021-12-23 02:46:00|1693.51|1677.51|1694.5|1678.5|1694.5|1678.5|1693.43|1677.43|9
1640227570000|2021-12-23 02:46:10|1695|1679|1696.71|1680.71|1696.99|1680.99|1694.5|1678.5|15
1640227580000|2021-12-23 02:46:20|1697.2|1681.2|1697.35|1681.35|1697.5|1681.5|1697.15|1681.15|6
1640227590000|2021-12-23 02:46:30|1697.5|1681.5|1698.25|1682.25|1698.25|1682.25|1697.15|1681.15|11
1640227600000|2021-12-23 02:46:40|1698.3|1682.3|1698.95|1682.95|1698.95|1682.95|1698.3|1682.3|6
1640227610000|2021-12-23 02:46:50|1699.05|1683.05|1701.51|1685.51|1701.51|1685.51|1699|1683|8
1640227620000|2021-12-23 02:47:00|1702.01|1686.01|1703.09|1687.09|1703.72|1687.72|1702.01|1686.01|18
1640227630000|2021-12-23 02:47:10|1703.34|1687.34|1703.75|1687.75|1704|1688|1703.34|1687.34|7
1640227640000|2021-12-23 02:47:20|1703.79|1687.79|1705|1689|1705.03|1689.03|1703.79|1687.79|9
1640227650000|2021-12-23 02:47:30|1704.78|1688.78|1702.25|1686.25|1704.78|1688.78|1702.25|1686.25|9
1640227660000|2021-12-23 02:47:40|1701.5|1685.5|1699.75|1683.75|1701.5|1685.5|1699.75|1683.75|8
1640227670000|2021-12-23 02:47:50|1700|1684|1698.5|1682.5|1700|1684|1698.5|1682.5|10
1640227680000|2021-12-23 02:48:00|1698.34|1682.34|1698.72|1682.72|1698.72|1682.72|1697.95|1681.95|9
1640227690000|2021-12-23 02:48:10|1698.78|1682.78|1700.78|1684.78|1700.78|1684.78|1698.5|1682.5|9
1640227700000|2021-12-23 02:48:20|1700.76|1684.76|1700.25|1684.25|1700.76|1684.76|1699.34|1683.34|14
1640227710000|2021-12-23 02:48:30|1699.93|1683.93|1699.5|1683.5|1700.19|1684.19|1699.41|1683.41|7
1640227720000|2021-12-23 02:48:40|1699.09|1683.09|1699.13|1683.13|1699.25|1683.25|1699.09|1683.09|4
1640227730000|2021-12-23 02:48:50|1699.25|1683.25|1699.35|1683.35|1699.35|1683.35|1699.25|1683.25|2
1640227740000|2021-12-23 02:49:00|1698.97|1682.97|1698.85|1682.85|1699.15|1683.15|1698.85|1682.85|5
1640227750000|2021-12-23 02:49:10|1698.75|1682.75|1698.07|1682.07|1698.75|1682.75|1698.06|1682.06|7
1640227760000|2021-12-23 02:49:20|1697.82|1681.82|1697.85|1681.85|1698.56|1682.56|1697.78|1681.78|8
1640227770000|2021-12-23 02:49:30|1698.15|1682.15|1697.92|1681.92|1698.2|1682.2|1697.92|1681.92|3
1640227780000|2021-12-23 02:49:40|1698.1|1682.1|1698.5|1682.5|1699|1683|1698.1|1682.1|4
1640227790000|2021-12-23 02:49:50|1697.92|1681.92|1697.74|1681.74|1698.02|1682.02|1697.6|1681.6|5
1640227800000|2021-12-23 02:50:00|1698.15|1682.15|1698.02|1682.02|1698.15|1682.15|1697.8|1681.8|8
1640227820000|2021-12-23 02:50:20|1698.07|1682.07|1697.75|1681.75|1698.15|1682.15|1697.65|1681.65|7
1640227830000|2021-12-23 02:50:30|1698.25|1682.25|1697.76|1681.76|1698.25|1682.25|1697.72|1681.72|9
1640227840000|2021-12-23 02:50:40|1698.02|1682.02|1697.79|1681.79|1698.1|1682.1|1697.59|1681.59|7
1640227850000|2021-12-23 02:50:50|1696.79|1680.79|1696.79|1680.79|1697.61|1681.61|1696.79|1680.79|6
1640227860000|2021-12-23 02:51:00|1697.54|1681.54|1697.54|1681.54|1697.54|1681.54|1696.79|1680.79|5
1640227870000|2021-12-23 02:51:10|1697.29|1681.29|1696.57|1680.57|1697.79|1681.79|1696.57|1680.57|3
1640227880000|2021-12-23 02:51:20|1696.5|1680.5|1696.77|1680.77|1697.07|1681.07|1696.5|1680.5|5
1640227890000|2021-12-23 02:51:30|1696.52|1680.52|1698.44|1682.44|1698.51|1682.51|1696.52|1680.52|12
1640227900000|2021-12-23 02:51:40|1698.35|1682.35|1698.18|1682.18|1698.53|1682.53|1698.18|1682.18|4
1640227910000|2021-12-23 02:51:50|1697.93|1681.93|1698.56|1682.56|1698.56|1682.56|1697.68|1681.68|5
1640227920000|2021-12-23 02:52:00|1698.63|1682.63|1697.88|1681.88|1698.63|1682.63|1697.88|1681.88|10
1640227930000|2021-12-23 02:52:10|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640227940000|2021-12-23 02:52:20|1697.18|1681.18|1697.37|1681.37|1697.37|1681.37|1697.18|1681.18|8
1640227950000|2021-12-23 02:52:30|1697.18|1681.18|1697.18|1681.18|1697.18|1681.18|1697.18|1681.18|1
1640227970000|2021-12-23 02:52:50|1697.23|1681.23|1695.42|1679.42|1697.35|1681.35|1695.42|1679.42|11
1640227980000|2021-12-23 02:53:00|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.42|1679.42|5
1640227990000|2021-12-23 02:53:10|1695.72|1679.72|1695.42|1679.42|1695.72|1679.72|1695.2|1679.2|4
1640228000000|2021-12-23 02:53:20|1695.2|1679.2|1696.53|1680.53|1696.53|1680.53|1695.2|1679.2|9
1640228010000|2021-12-23 02:53:30|1696.86|1680.86|1699.59|1683.59|1699.64|1683.64|1696.86|1680.86|16
1640228020000|2021-12-23 02:53:40|1699.5|1683.5|1699.61|1683.61|1699.64|1683.64|1699.5|1683.5|5
1640228030000|2021-12-23 02:53:50|1699.5|1683.5|1699.5|1683.5|1699.69|1683.69|1699.4|1683.4|10
1640228040000|2021-12-23 02:54:00|1699.6|1683.6|1700.5|1684.5|1700.5|1684.5|1699.6|1683.6|9
1640228050000|2021-12-23 02:54:10|1700.4|1684.4|1700.07|1684.07|1700.55|1684.55|1700.07|1684.07|8
1640228060000|2021-12-23 02:54:20|1699.9|1683.9|1699|1683|1699.9|1683.9|1699|1683|5
1640228070000|2021-12-23 02:54:30|1698.36|1682.36|1698.2|1682.2|1698.43|1682.43|1697.76|1681.76|5
1640228080000|2021-12-23 02:54:40|1697.76|1681.76|1698.14|1682.14|1698.2|1682.2|1697.76|1681.76|11
1640228090000|2021-12-23 02:54:50|1698.19|1682.19|1698.14|1682.14|1698.34|1682.34|1698.14|1682.14|6
1640228100000|2021-12-23 02:55:00|1698.26|1682.26|1698.12|1682.12|1698.27|1682.27|1698.05|1682.05|8
1640228110000|2021-12-23 02:55:10|1698.07|1682.07|1698.75|1682.75|1698.75|1682.75|1697.5|1681.5|6
1640228120000|2021-12-23 02:55:20|1699.05|1683.05|1699.06|1683.06|1699.06|1683.06|1698.78|1682.78|4
1640228130000|2021-12-23 02:55:30|1699.09|1683.09|1700.27|1684.27|1700.27|1684.27|1699.09|1683.09|14
1640228140000|2021-12-23 02:55:40|1700.5|1684.5|1701.5|1685.5|1701.5|1685.5|1700.5|1684.5|2
1640228150000|2021-12-23 02:55:50|1701.24|1685.24|1701.5|1685.5|1701.5|1685.5|1701.24|1685.24|3
1640228160000|2021-12-23 02:56:00|1701.29|1685.29|1701.5|1685.5|1701.5|1685.5|1701.29|1685.29|2
1640228170000|2021-12-23 02:56:10|1700.67|1684.67|1700.67|1684.67|1700.67|1684.67|1700.67|1684.67|1
1640228190000|2021-12-23 02:56:30|1700.6|1684.6|1700.55|1684.55|1700.6|1684.6|1700.5|1684.5|3
1640228200000|2021-12-23 02:56:40|1700.5|1684.5|1697.59|1681.59|1700.5|1684.5|1697.59|1681.59|7
1640228210000|2021-12-23 02:56:50|1697.47|1681.47|1695|1679|1697.47|1681.47|1695|1679|14
1640228220000|2021-12-23 02:57:00|1695.19|1679.19|1695|1679|1695.19|1679.19|1694.77|1678.77|5
1640228230000|2021-12-23 02:57:10|1694.97|1678.97|1695|1679|1695.4|1679.4|1694.97|1678.97|4
1640228240000|2021-12-23 02:57:20|1694.5|1678.5|1694|1678|1694.5|1678.5|1693.49|1677.49|9
1640228250000|2021-12-23 02:57:30|1693.57|1677.57|1693.29|1677.29|1693.57|1677.57|1692.41|1676.41|6
1640228260000|2021-12-23 02:57:40|1693.09|1677.09|1693|1677|1693.09|1677.09|1693|1677|2
1640228270000|2021-12-23 02:57:50|1693.1|1677.1|1693.81|1677.81|1694.09|1678.09|1693.1|1677.1|4
1640228280000|2021-12-23 02:58:00|1693.84|1677.84|1693.16|1677.16|1693.84|1677.84|1693.16|1677.16|8
1640228290000|2021-12-23 02:58:10|1692.57|1676.57|1692.28|1676.28|1692.57|1676.57|1692.21|1676.21|7
1640228300000|2021-12-23 02:58:20|1692.2|1676.2|1691.78|1675.78|1692.2|1676.2|1691.78|1675.78|4
1640228310000|2021-12-23 02:58:30|1691.55|1675.55|1691.84|1675.84|1691.84|1675.84|1691.55|1675.55|2
1640228320000|2021-12-23 02:58:40|1691.96|1675.96|1693.69|1677.69|1693.69|1677.69|1691.96|1675.96|7
1640228330000|2021-12-23 02:58:50|1693.5|1677.5|1693.5|1677.5|1694.05|1678.05|1693.5|1677.5|8
1640228340000|2021-12-23 02:59:00|1693.32|1677.32|1691.78|1675.78|1693.32|1677.32|1691.28|1675.28|12
1640228350000|2021-12-23 02:59:10|1691.93|1675.93|1687|1671|1691.93|1675.93|1687|1671|16
1640228360000|2021-12-23 02:59:20|1686|1670|1686.42|1670.42|1687|1671|1685.32|1669.32|15
1640228370000|2021-12-23 02:59:30|1687.35|1671.35|1687|1671|1687.4|1671.4|1685.94|1669.94|11
1640228380000|2021-12-23 02:59:40|1687.5|1671.5|1688|1672|1688.13|1672.13|1687.5|1671.5|7
1640228390000|2021-12-23 02:59:50|1687.84|1671.84|1688.05|1672.05|1688.1|1672.1|1687.84|1671.84|3
1640228400000|2021-12-23 03:00:00|1688|1672|1688|1672|1688.12|1672.12|1687.5|1671.5|5
1640228410000|2021-12-23 03:00:10|1688.35|1672.35|1688.35|1672.35|1688.35|1672.35|1688.35|1672.35|1
1640228420000|2021-12-23 03:00:20|1688.45|1672.45|1690.96|1674.96|1690.96|1674.96|1688.45|1672.45|12
1640228430000|2021-12-23 03:00:30|1691|1675|1690.37|1674.37|1691|1675|1690.2|1674.2|6
1640228440000|2021-12-23 03:00:40|1690.41|1674.41|1690.13|1674.13|1690.41|1674.41|1690.06|1674.06|6
1640228450000|2021-12-23 03:00:50|1690.07|1674.07|1690.13|1674.13|1691|1675|1690.07|1674.07|13
1640228460000|2021-12-23 03:01:00|1690|1674|1689.41|1673.41|1690|1674|1688.43|1672.43|13
1640228470000|2021-12-23 03:01:10|1689.31|1673.31|1688.21|1672.21|1689.31|1673.31|1688.21|1672.21|11
1640228480000|2021-12-23 03:01:20|1688.4|1672.4|1688.26|1672.26|1688.4|1672.4|1688.26|1672.26|2
1640228490000|2021-12-23 03:01:30|1688.5|1672.5|1689.5|1673.5|1689.5|1673.5|1688.5|1672.5|4
1640228500000|2021-12-23 03:01:40|1689.56|1673.56|1689.4|1673.4|1689.56|1673.56|1689.27|1673.27|5
1640228510000|2021-12-23 03:01:50|1689.25|1673.25|1687.1|1671.1|1689.25|1673.25|1687.1|1671.1|8
1640228520000|2021-12-23 03:02:00|1686.6|1670.6|1687.81|1671.81|1687.81|1671.81|1686.22|1670.22|10
1640228530000|2021-12-23 03:02:10|1687.64|1671.64|1687.6|1671.6|1687.64|1671.64|1687.41|1671.41|8
1640228540000|2021-12-23 03:02:20|1687.7|1671.7|1688.5|1672.5|1688.5|1672.5|1687.7|1671.7|8
1640228550000|2021-12-23 03:02:30|1688.2|1672.2|1688.5|1672.5|1688.5|1672.5|1688.2|1672.2|2
1640228560000|2021-12-23 03:02:40|1687.85|1671.85|1688.95|1672.95|1689.17|1673.17|1687.85|1671.85|10
1640228570000|2021-12-23 03:02:50|1688.75|1672.75|1688.5|1672.5|1688.85|1672.85|1688.37|1672.37|6
1640228580000|2021-12-23 03:03:00|1688.29|1672.29|1688.09|1672.09|1688.29|1672.29|1688.09|1672.09|2
1640228590000|2021-12-23 03:03:10|1687.83|1671.83|1687.79|1671.79|1687.83|1671.83|1687.58|1671.58|5
1640228600000|2021-12-23 03:03:20|1687.5|1671.5|1686.23|1670.23|1687.5|1671.5|1686.02|1670.02|11
1640228610000|2021-12-23 03:03:30|1686.02|1670.02|1685.72|1669.72|1686.05|1670.05|1685.22|1669.22|8
1640228620000|2021-12-23 03:03:40|1686|1670|1686.4|1670.4|1686.4|1670.4|1686|1670|2
1640228630000|2021-12-23 03:03:50|1686.5|1670.5|1686.32|1670.32|1686.5|1670.5|1686.32|1670.32|3
1640228640000|2021-12-23 03:04:00|1686.15|1670.15|1682.85|1666.85|1686.15|1670.15|1682.85|1666.85|17
1640228650000|2021-12-23 03:04:10|1682.83|1666.83|1683.09|1667.09|1684.15|1668.15|1682.25|1666.25|15
1640228660000|2021-12-23 03:04:20|1683.3|1667.3|1681.73|1665.73|1683.3|1667.3|1681.73|1665.73|9
1640228670000|2021-12-23 03:04:30|1681.81|1665.81|1680.88|1664.88|1681.81|1665.81|1680.88|1664.88|9
1640228680000|2021-12-23 03:04:40|1681.03|1665.03|1681.15|1665.15|1681.33|1665.33|1681.03|1665.03|3
1640228690000|2021-12-23 03:04:50|1681.11|1665.11|1681.09|1665.09|1681.7|1665.7|1681.09|1665.09|7
1640228700000|2021-12-23 03:05:00|1681.36|1665.36|1682.7|1666.7|1682.77|1666.77|1681.36|1665.36|14
1640228710000|2021-12-23 03:05:10|1682.76|1666.76|1683.8|1667.8|1683.9|1667.9|1682.76|1666.76|7
1640228720000|2021-12-23 03:05:20|1683.72|1667.72|1683.66|1667.66|1683.8|1667.8|1683.66|1667.66|4
1640228730000|2021-12-23 03:05:30|1683.72|1667.72|1683.96|1667.96|1683.96|1667.96|1683.72|1667.72|5
1640228740000|2021-12-23 03:05:40|1683.92|1667.92|1681.96|1665.96|1683.92|1667.92|1681.68|1665.68|15
1640228750000|2021-12-23 03:05:50|1681.52|1665.52|1681.57|1665.57|1681.7|1665.7|1681.5|1665.5|5
1640228760000|2021-12-23 03:06:00|1682.3|1666.3|1683.19|1667.19|1683.58|1667.58|1682.3|1666.3|7
1640228770000|2021-12-23 03:06:10|1683.12|1667.12|1683.17|1667.17|1683.5|1667.5|1683.12|1667.12|6
1640228780000|2021-12-23 03:06:20|1683.25|1667.25|1683.72|1667.72|1683.72|1667.72|1683.19|1667.19|4
1640228790000|2021-12-23 03:06:30|1684.13|1668.13|1683.67|1667.67|1684.13|1668.13|1683.45|1667.45|7
1640228800000|2021-12-23 03:06:40|1684.05|1668.05|1683.92|1667.92|1684.07|1668.07|1683.5|1667.5|5
1640228810000|2021-12-23 03:06:50|1684.17|1668.17|1684|1668|1684.25|1668.25|1683.92|1667.92|5
1640228820000|2021-12-23 03:07:00|1684.3|1668.3|1684.5|1668.5|1684.5|1668.5|1684.3|1668.3|2
1640228830000|2021-12-23 03:07:10|1685|1669|1685.2|1669.2|1685.2|1669.2|1685|1669|2
1640228850000|2021-12-23 03:07:30|1685.3|1669.3|1685.3|1669.3|1685.3|1669.3|1685.3|1669.3|1
1640228860000|2021-12-23 03:07:40|1685.52|1669.52|1685.72|1669.72|1685.72|1669.72|1685.5|1669.5|4
1640228870000|2021-12-23 03:07:50|1685.9|1669.9|1686.52|1670.52|1686.52|1670.52|1685.9|1669.9|5
1640228880000|2021-12-23 03:08:00|1686.95|1670.95|1686.95|1670.95|1686.95|1670.95|1686.95|1670.95|1
1640228890000|2021-12-23 03:08:10|1686.52|1670.52|1684.71|1668.71|1686.52|1670.52|1684.71|1668.71|10
1640228900000|2021-12-23 03:08:20|1684.4|1668.4|1684.37|1668.37|1684.4|1668.4|1684.07|1668.07|3
1640228910000|2021-12-23 03:08:30|1684.2|1668.2|1684.2|1668.2|1684.2|1668.2|1684.2|1668.2|1
1640228920000|2021-12-23 03:08:40|1683.89|1667.89|1684.73|1668.73|1684.73|1668.73|1683.56|1667.56|9
1640228930000|2021-12-23 03:08:50|1685.19|1669.19|1685.6|1669.6|1685.6|1669.6|1685.19|1669.19|2
1640228940000|2021-12-23 03:09:00|1685.8|1669.8|1685.5|1669.5|1685.8|1669.8|1685.45|1669.45|3
1640228960000|2021-12-23 03:09:20|1685.79|1669.79|1685.79|1669.79|1685.79|1669.79|1685.79|1669.79|1
1640228980000|2021-12-23 03:09:40|1685.99|1669.99|1686.03|1670.03|1686.03|1670.03|1685.9|1669.9|3
1640228990000|2021-12-23 03:09:50|1686.13|1670.13|1686.15|1670.15|1686.5|1670.5|1686|1670|7
1640229000000|2021-12-23 03:10:00|1686.1|1670.1|1685.5|1669.5|1686.1|1670.1|1685.5|1669.5|6
1640229010000|2021-12-23 03:10:10|1685.32|1669.32|1683.5|1667.5|1685.5|1669.5|1683.5|1667.5|7
1640229020000|2021-12-23 03:10:20|1684|1668|1683.9|1667.9|1684.37|1668.37|1683.79|1667.79|6
1640229030000|2021-12-23 03:10:30|1683.5|1667.5|1683.5|1667.5|1683.9|1667.9|1683.45|1667.45|5
1640229040000|2021-12-23 03:10:40|1683.48|1667.48|1683.48|1667.48|1683.48|1667.48|1683.48|1667.48|1
1640229050000|2021-12-23 03:10:50|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.39|1667.39|3
1640229060000|2021-12-23 03:11:00|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1
1640229070000|2021-12-23 03:11:10|1683.5|1667.5|1682.94|1666.94|1683.5|1667.5|1682.94|1666.94|3
1640229080000|2021-12-23 03:11:20|1682.5|1666.5|1683|1667|1683.56|1667.56|1682.21|1666.21|7
1640229090000|2021-12-23 03:11:30|1683.32|1667.32|1683.42|1667.42|1683.5|1667.5|1683|1667|6
1640229100000|2021-12-23 03:11:40|1683.5|1667.5|1682.92|1666.92|1683.5|1667.5|1682.5|1666.5|10
1640229110000|2021-12-23 03:11:50|1682.5|1666.5|1683.42|1667.42|1683.42|1667.42|1682.5|1666.5|3
1640229120000|2021-12-23 03:12:00|1683.17|1667.17|1683.39|1667.39|1683.5|1667.5|1683.17|1667.17|6
1640229130000|2021-12-23 03:12:10|1683.5|1667.5|1685.62|1669.62|1685.86|1669.86|1683.5|1667.5|7
1640229140000|2021-12-23 03:12:20|1685.53|1669.53|1684.4|1668.4|1686.05|1670.05|1684.4|1668.4|8
1640229150000|2021-12-23 03:12:30|1684.24|1668.24|1684.42|1668.42|1684.42|1668.42|1683.74|1667.74|9
1640229160000|2021-12-23 03:12:40|1684.5|1668.5|1684.5|1668.5|1684.79|1668.79|1684.4|1668.4|5
1640229170000|2021-12-23 03:12:50|1684.79|1668.79|1684.5|1668.5|1684.79|1668.79|1684.5|1668.5|2
1640229180000|2021-12-23 03:13:00|1684.79|1668.79|1686.17|1670.17|1686.17|1670.17|1684.79|1668.79|8
1640229200000|2021-12-23 03:13:20|1686.27|1670.27|1685.85|1669.85|1686.35|1670.35|1685.85|1669.85|4
1640229210000|2021-12-23 03:13:30|1686.34|1670.34|1686.87|1670.87|1687.01|1671.01|1686.34|1670.34|7
1640229220000|2021-12-23 03:13:40|1686.95|1670.95|1687|1671|1687|1671|1686.95|1670.95|2
1640229230000|2021-12-23 03:13:50|1686.75|1670.75|1686.39|1670.39|1686.75|1670.75|1686.33|1670.33|5
1640229240000|2021-12-23 03:14:00|1686.27|1670.27|1685.14|1669.14|1686.39|1670.39|1684.66|1668.66|9
1640229250000|2021-12-23 03:14:10|1685.34|1669.34|1686.16|1670.16|1686.76|1670.76|1685.14|1669.14|12
1640229260000|2021-12-23 03:14:20|1685.97|1669.97|1685.65|1669.65|1686.23|1670.23|1685.65|1669.65|6
1640229270000|2021-12-23 03:14:30|1686.2|1670.2|1685.91|1669.91|1686.2|1670.2|1685.85|1669.85|5
1640229280000|2021-12-23 03:14:40|1685.75|1669.75|1685.68|1669.68|1685.91|1669.91|1685.68|1669.68|3
1640229290000|2021-12-23 03:14:50|1685.18|1669.18|1684.38|1668.38|1685.18|1669.18|1684.38|1668.38|3
1640229300000|2021-12-23 03:15:00|1684.35|1668.35|1684.64|1668.64|1684.88|1668.88|1684.35|1668.35|7
1640229310000|2021-12-23 03:15:10|1684.63|1668.63|1685.51|1669.51|1685.51|1669.51|1684.28|1668.28|8
1640229320000|2021-12-23 03:15:20|1685.5|1669.5|1684.77|1668.77|1685.5|1669.5|1684.77|1668.77|3
1640229340000|2021-12-23 03:15:40|1685.27|1669.27|1684.94|1668.94|1685.27|1669.27|1684.94|1668.94|4
1640229350000|2021-12-23 03:15:50|1684.8|1668.8|1684.44|1668.44|1684.8|1668.8|1684.44|1668.44|4
1640229360000|2021-12-23 03:16:00|1684.35|1668.35|1685.27|1669.27|1685.27|1669.27|1684.35|1668.35|9
1640229370000|2021-12-23 03:16:10|1685.34|1669.34|1685.54|1669.54|1685.54|1669.54|1685.14|1669.14|6
1640229380000|2021-12-23 03:16:20|1685.57|1669.57|1685.01|1669.01|1685.57|1669.57|1685.01|1669.01|11
1640229390000|2021-12-23 03:16:30|1684.82|1668.82|1683|1667|1685|1669|1683|1667|8
1640229400000|2021-12-23 03:16:40|1683.17|1667.17|1683.58|1667.58|1683.72|1667.72|1682.82|1666.82|8
1640229410000|2021-12-23 03:16:50|1683.75|1667.75|1683.85|1667.85|1683.92|1667.92|1683.75|1667.75|5
1640229420000|2021-12-23 03:17:00|1683.82|1667.82|1683.82|1667.82|1683.82|1667.82|1683.82|1667.82|1
1640229430000|2021-12-23 03:17:10|1683.5|1667.5|1683.19|1667.19|1683.5|1667.5|1683.19|1667.19|2
1640229440000|2021-12-23 03:17:20|1683.02|1667.02|1682.92|1666.92|1683.11|1667.11|1682.92|1666.92|5
1640229450000|2021-12-23 03:17:30|1682.82|1666.82|1683.35|1667.35|1683.35|1667.35|1682.61|1666.61|6
1640229460000|2021-12-23 03:17:40|1683.5|1667.5|1684.94|1668.94|1685.13|1669.13|1683.35|1667.35|14
1640229470000|2021-12-23 03:17:50|1684.81|1668.81|1683.5|1667.5|1684.81|1668.81|1683.5|1667.5|10
1640229480000|2021-12-23 03:18:00|1683.07|1667.07|1682.07|1666.07|1683.1|1667.1|1682.02|1666.02|12
1640229490000|2021-12-23 03:18:10|1681.81|1665.81|1680.92|1664.92|1682.15|1666.15|1680.66|1664.66|11
1640229500000|2021-12-23 03:18:20|1680.81|1664.81|1680.78|1664.78|1680.92|1664.92|1680.75|1664.75|6
1640229510000|2021-12-23 03:18:30|1680.75|1664.75|1680.2|1664.2|1680.75|1664.75|1680.07|1664.07|5
1640229520000|2021-12-23 03:18:40|1679.82|1663.82|1679.48|1663.48|1680|1664|1679.48|1663.48|7
1640229530000|2021-12-23 03:18:50|1679.12|1663.12|1679.53|1663.53|1679.98|1663.98|1679.12|1663.12|6
1640229540000|2021-12-23 03:19:00|1679.57|1663.57|1678|1662|1679.72|1663.72|1678|1662|12
1640229550000|2021-12-23 03:19:10|1677.5|1661.5|1679.45|1663.45|1679.45|1663.45|1677.31|1661.31|7
1640229560000|2021-12-23 03:19:20|1679.41|1663.41|1679.42|1663.42|1679.71|1663.71|1679.41|1663.41|15
1640229570000|2021-12-23 03:19:30|1679.44|1663.44|1679.59|1663.59|1679.59|1663.59|1679.44|1663.44|4
1640229580000|2021-12-23 03:19:40|1679.5|1663.5|1680.69|1664.69|1680.79|1664.79|1679.5|1663.5|9
1640229590000|2021-12-23 03:19:50|1680.44|1664.44|1681.15|1665.15|1681.23|1665.23|1680.44|1664.44|5
1640229600000|2021-12-23 03:20:00|1681.65|1665.65|1681.74|1665.74|1681.97|1665.97|1681.47|1665.47|11
1640229610000|2021-12-23 03:20:10|1682.2|1666.2|1682.58|1666.58|1682.58|1666.58|1681.81|1665.81|7
1640229620000|2021-12-23 03:20:20|1682.77|1666.77|1683.55|1667.55|1683.87|1667.87|1682.5|1666.5|7
1640229630000|2021-12-23 03:20:30|1683.7|1667.7|1683.2|1667.2|1683.7|1667.7|1683.2|1667.2|4
1640229640000|2021-12-23 03:20:40|1683.17|1667.17|1682.11|1666.11|1683.2|1667.2|1681.87|1665.87|9
1640229670000|2021-12-23 03:21:10|1681.61|1665.61|1681.13|1665.13|1681.61|1665.61|1681.13|1665.13|2
1640229680000|2021-12-23 03:21:20|1681.5|1665.5|1685.69|1669.69|1685.89|1669.89|1681.5|1665.5|16
1640229690000|2021-12-23 03:21:30|1685.68|1669.68|1686.79|1670.79|1686.79|1670.79|1685.49|1669.49|11
1640229700000|2021-12-23 03:21:40|1686.61|1670.61|1688.68|1672.68|1688.68|1672.68|1686.5|1670.5|15
1640229710000|2021-12-23 03:21:50|1688.6|1672.6|1689.8|1673.8|1690.05|1674.05|1688.38|1672.38|13
1640229720000|2021-12-23 03:22:00|1689.97|1673.97|1690.07|1674.07|1690.07|1674.07|1689.97|1673.97|4
1640229730000|2021-12-23 03:22:10|1689.65|1673.65|1690.97|1674.97|1690.97|1674.97|1689.65|1673.65|7
1640229740000|2021-12-23 03:22:20|1690.78|1674.78|1692.06|1676.06|1692.06|1676.06|1690.47|1674.47|9
1640229750000|2021-12-23 03:22:30|1691.81|1675.81|1690.53|1674.53|1691.81|1675.81|1690.52|1674.52|9
1640229760000|2021-12-23 03:22:40|1691.03|1675.03|1692.85|1676.85|1693.14|1677.14|1691.03|1675.03|12
1640229770000|2021-12-23 03:22:50|1693.2|1677.2|1693.61|1677.61|1693.74|1677.74|1693|1677|8
1640229780000|2021-12-23 03:23:00|1693.24|1677.24|1693.62|1677.62|1693.79|1677.79|1693.14|1677.14|9
1640229790000|2021-12-23 03:23:10|1693.61|1677.61|1693.5|1677.5|1693.62|1677.62|1693.5|1677.5|3
1640230070000|2021-12-23 03:27:50|1693|1677|1692.72|1676.72|1693.1|1677.1|1692.72|1676.72|3
1640230080000|2021-12-23 03:28:00|1692.5|1676.5|1692.5|1676.5|1692.72|1676.72|1692.4|1676.4|5
1640230090000|2021-12-23 03:28:10|1692.69|1676.69|1694.47|1678.47|1694.66|1678.66|1692.5|1676.5|10
1640230100000|2021-12-23 03:28:20|1694.55|1678.55|1694.65|1678.65|1695.05|1679.05|1694.55|1678.55|10
1640230110000|2021-12-23 03:28:30|1695.07|1679.07|1695.82|1679.82|1695.82|1679.82|1694.65|1678.65|12
1640230120000|2021-12-23 03:28:40|1695.66|1679.66|1697.12|1681.12|1697.15|1681.15|1695.66|1679.66|11
1640230130000|2021-12-23 03:28:50|1697.15|1681.15|1696.5|1680.5|1697.15|1681.15|1696.35|1680.35|7
1640230140000|2021-12-23 03:29:00|1696.75|1680.75|1696.79|1680.79|1696.92|1680.92|1696.5|1680.5|5
1640230150000|2021-12-23 03:29:10|1696.88|1680.88|1697.59|1681.59|1697.59|1681.59|1696.88|1680.88|3
1640230160000|2021-12-23 03:29:20|1697.5|1681.5|1697.7|1681.7|1698.09|1682.09|1697.5|1681.5|8
1640230170000|2021-12-23 03:29:30|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640230190000|2021-12-23 03:29:50|1697.92|1681.92|1698.32|1682.32|1698.32|1682.32|1697.92|1681.92|5
1640230200000|2021-12-23 03:30:00|1698.19|1682.19|1697.5|1681.5|1698.19|1682.19|1697.19|1681.19|8
1640230210000|2021-12-23 03:30:10|1697.4|1681.4|1695.36|1679.36|1697.51|1681.51|1695.36|1679.36|13
1640230220000|2021-12-23 03:30:20|1695.3|1679.3|1695.36|1679.36|1695.36|1679.36|1695.3|1679.3|2
1640230230000|2021-12-23 03:30:30|1695.26|1679.26|1695.83|1679.83|1695.83|1679.83|1695.26|1679.26|12
1640230240000|2021-12-23 03:30:40|1696.58|1680.58|1696.75|1680.75|1696.75|1680.75|1696.58|1680.58|4
1640230250000|2021-12-23 03:30:50|1696.95|1680.95|1696.9|1680.9|1696.95|1680.95|1696.5|1680.5|4
1640230270000|2021-12-23 03:31:10|1696.68|1680.68|1696.68|1680.68|1696.68|1680.68|1696.68|1680.68|1
1640230280000|2021-12-23 03:31:20|1697.18|1681.18|1697.18|1681.18|1697.68|1681.68|1696.68|1680.68|5
1640230290000|2021-12-23 03:31:30|1696.1|1680.1|1696.28|1680.28|1696.98|1680.98|1696.1|1680.1|7
1640230300000|2021-12-23 03:31:40|1696.09|1680.09|1697.89|1681.89|1697.89|1681.89|1695.87|1679.87|11
1640230310000|2021-12-23 03:31:50|1697.64|1681.64|1697.14|1681.14|1697.64|1681.64|1697.14|1681.14|4
1640230320000|2021-12-23 03:32:00|1697.47|1681.47|1697.72|1681.72|1698.1|1682.1|1697.47|1681.47|8
1640230330000|2021-12-23 03:32:10|1697.87|1681.87|1699.08|1683.08|1699.08|1683.08|1697.85|1681.85|11
1640230340000|2021-12-23 03:32:20|1699.44|1683.44|1699.59|1683.59|1699.79|1683.79|1699.35|1683.35|9
1640230350000|2021-12-23 03:32:30|1699.5|1683.5|1699.5|1683.5|1699.89|1683.89|1699.5|1683.5|7
1640230360000|2021-12-23 03:32:40|1699.09|1683.09|1698.84|1682.84|1699.09|1683.09|1698.84|1682.84|6
1640230370000|2021-12-23 03:32:50|1699.09|1683.09|1698.88|1682.88|1699.09|1683.09|1698.88|1682.88|5
1640230380000|2021-12-23 03:33:00|1698.8|1682.8|1699.06|1683.06|1699.3|1683.3|1697.8|1681.8|8
1640230390000|2021-12-23 03:33:10|1699.48|1683.48|1699.48|1683.48|1699.48|1683.48|1699.48|1683.48|1
1640230400000|2021-12-23 03:33:20|1699.5|1683.5|1700.54|1684.54|1700.54|1684.54|1698.8|1682.8|12
1640230410000|2021-12-23 03:33:30|1700.71|1684.71|1702.78|1686.78|1702.78|1686.78|1700.52|1684.52|12
1640230420000|2021-12-23 03:33:40|1702.5|1686.5|1703.7|1687.7|1703.7|1687.7|1702.5|1686.5|8
1640230430000|2021-12-23 03:33:50|1703.45|1687.45|1703.81|1687.81|1704|1688|1703.45|1687.45|13
1640230440000|2021-12-23 03:34:00|1703.5|1687.5|1706.44|1690.44|1706.5|1690.5|1703.5|1687.5|16
1640230450000|2021-12-23 03:34:10|1706.13|1690.13|1706.13|1690.13|1706.47|1690.47|1705.65|1689.65|7
1640230460000|2021-12-23 03:34:20|1706.09|1690.09|1705.65|1689.65|1706.09|1690.09|1705.65|1689.65|4
1640230470000|2021-12-23 03:34:30|1705.93|1689.93|1705.65|1689.65|1705.93|1689.93|1705.65|1689.65|2
1640230480000|2021-12-23 03:34:40|1706.15|1690.15|1707.92|1691.92|1707.92|1691.92|1706.12|1690.12|10
1640230490000|2021-12-23 03:34:50|1708.29|1692.29|1711.5|1695.5|1711.85|1695.85|1708.29|1692.29|18
1640230500000|2021-12-23 03:35:00|1710.5|1694.5|1712.45|1696.45|1712.46|1696.46|1710.5|1694.5|12
1640230510000|2021-12-23 03:35:10|1712.61|1696.61|1712.5|1696.5|1713.16|1697.16|1712.21|1696.21|12
1640230520000|2021-12-23 03:35:20|1712.42|1696.42|1712.62|1696.62|1712.66|1696.66|1712.42|1696.42|8
1640230530000|2021-12-23 03:35:30|1712.65|1696.65|1712.61|1696.61|1713.15|1697.15|1712.5|1696.5|17
1640230540000|2021-12-23 03:35:40|1712.69|1696.69|1712.8|1696.8|1712.8|1696.8|1712.42|1696.42|13
1640230550000|2021-12-23 03:35:50|1712.84|1696.84|1713.1|1697.1|1713.2|1697.2|1712.48|1696.48|15
1640230560000|2021-12-23 03:36:00|1712.7|1696.7|1712.17|1696.17|1712.7|1696.7|1712.17|1696.17|5
1640230570000|2021-12-23 03:36:10|1712.35|1696.35|1712.15|1696.15|1712.5|1696.5|1712.15|1696.15|4
1640230580000|2021-12-23 03:36:20|1712.02|1696.02|1711.63|1695.63|1712.1|1696.1|1711.63|1695.63|10
1640230590000|2021-12-23 03:36:30|1711.87|1695.87|1710.92|1694.92|1711.87|1695.87|1709.95|1693.95|19
1640230600000|2021-12-23 03:36:40|1710.5|1694.5|1711.13|1695.13|1711.15|1695.15|1710.5|1694.5|10
1640230610000|2021-12-23 03:36:50|1710.63|1694.63|1708.46|1692.46|1711.13|1695.13|1708.46|1692.46|15
1640230620000|2021-12-23 03:37:00|1708.26|1692.26|1708.53|1692.53|1708.9|1692.9|1708.11|1692.11|15
1640230630000|2021-12-23 03:37:10|1709.89|1693.89|1709.94|1693.94|1709.95|1693.95|1709.58|1693.58|9
1640230640000|2021-12-23 03:37:20|1709.92|1693.92|1709.67|1693.67|1710.35|1694.35|1709.5|1693.5|16
1640230650000|2021-12-23 03:37:30|1709.8|1693.8|1709.67|1693.67|1710.47|1694.47|1709.67|1693.67|6
1640230670000|2021-12-23 03:37:50|1709.75|1693.75|1709.72|1693.72|1709.75|1693.75|1709.2|1693.2|7
1640230680000|2021-12-23 03:38:00|1709.92|1693.92|1708.65|1692.65|1709.92|1693.92|1708.35|1692.35|5
1640230690000|2021-12-23 03:38:10|1708.72|1692.72|1708.92|1692.92|1709.1|1693.1|1708.5|1692.5|10
1640230700000|2021-12-23 03:38:20|1709.1|1693.1|1708.6|1692.6|1709.1|1693.1|1708.56|1692.56|11
1640230710000|2021-12-23 03:38:30|1709.5|1693.5|1710.14|1694.14|1710.3|1694.3|1709.5|1693.5|10
1640230720000|2021-12-23 03:38:40|1710.5|1694.5|1711.53|1695.53|1711.53|1695.53|1710.5|1694.5|9
1640230730000|2021-12-23 03:38:50|1711.71|1695.71|1711.55|1695.55|1712.05|1696.05|1711.55|1695.55|6
1640230740000|2021-12-23 03:39:00|1711.5|1695.5|1712.15|1696.15|1712.25|1696.25|1711.5|1695.5|6
1640230750000|2021-12-23 03:39:10|1712.03|1696.03|1711.65|1695.65|1712.03|1696.03|1711.65|1695.65|2
1640230760000|2021-12-23 03:39:20|1712.08|1696.08|1711.65|1695.65|1712.08|1696.08|1711.65|1695.65|3
1640230770000|2021-12-23 03:39:30|1711.6|1695.6|1712.83|1696.83|1712.83|1696.83|1711.6|1695.6|5
1640230780000|2021-12-23 03:39:40|1713.36|1697.36|1713.7|1697.7|1713.71|1697.71|1713.36|1697.36|7
1640230790000|2021-12-23 03:39:50|1713.55|1697.55|1713.31|1697.31|1713.55|1697.55|1713.31|1697.31|6
1640230800000|2021-12-23 03:40:00|1713.1|1697.1|1713.43|1697.43|1713.43|1697.43|1712.65|1696.65|4
1640230810000|2021-12-23 03:40:10|1713.5|1697.5|1715.92|1699.92|1716|1700|1713.5|1697.5|12
1640230820000|2021-12-23 03:40:20|1716.35|1700.35|1715.8|1699.8|1716.35|1700.35|1715.3|1699.3|8
1640230830000|2021-12-23 03:40:30|1715.75|1699.75|1717.1|1701.1|1717.26|1701.26|1715.75|1699.75|14
1640230840000|2021-12-23 03:40:40|1716.77|1700.77|1716.15|1700.15|1716.77|1700.77|1716.09|1700.09|9
1640230850000|2021-12-23 03:40:50|1716.55|1700.55|1716.85|1700.85|1716.85|1700.85|1716.14|1700.14|7
1640230860000|2021-12-23 03:41:00|1717.39|1701.39|1716.65|1700.65|1717.39|1701.39|1716.6|1700.6|8
1640230870000|2021-12-23 03:41:10|1716.75|1700.75|1715.76|1699.76|1716.75|1700.75|1715.76|1699.76|7
1640230880000|2021-12-23 03:41:20|1715.79|1699.79|1712.13|1696.13|1715.79|1699.79|1712.13|1696.13|15
1640230890000|2021-12-23 03:41:30|1712.2|1696.2|1711.5|1695.5|1712.72|1696.72|1711.15|1695.15|10
1640230900000|2021-12-23 03:41:40|1711.09|1695.09|1710.41|1694.41|1712|1696|1710.41|1694.41|14
1640230910000|2021-12-23 03:41:50|1710.29|1694.29|1709|1693|1710.29|1694.29|1708.99|1692.99|17
1640230920000|2021-12-23 03:42:00|1708.5|1692.5|1706|1690|1708.5|1692.5|1706|1690|9
1640230930000|2021-12-23 03:42:10|1705.5|1689.5|1704.5|1688.5|1705.5|1689.5|1704.5|1688.5|5
1640230940000|2021-12-23 03:42:20|1704.21|1688.21|1702.5|1686.5|1704.21|1688.21|1702.5|1686.5|9
1640230950000|2021-12-23 03:42:30|1702.12|1686.12|1700.29|1684.29|1702.4|1686.4|1700.16|1684.16|14
1640230960000|2021-12-23 03:42:40|1700|1684|1699.45|1683.45|1700|1684|1699.15|1683.15|9
1640230970000|2021-12-23 03:42:50|1699.5|1683.5|1698.9|1682.9|1699.5|1683.5|1698.9|1682.9|7
1640230980000|2021-12-23 03:43:00|1698.5|1682.5|1696.88|1680.88|1698.5|1682.5|1696.88|1680.88|10
1640230990000|2021-12-23 03:43:10|1696.58|1680.58|1700|1684|1701.99|1685.99|1696.55|1680.55|17
1640231000000|2021-12-23 03:43:20|1699.9|1683.9|1698.92|1682.92|1700|1684|1698.5|1682.5|17
1640231010000|2021-12-23 03:43:30|1698.5|1682.5|1698.9|1682.9|1699.2|1683.2|1698.5|1682.5|11
1640231020000|2021-12-23 03:43:40|1699.22|1683.22|1700.58|1684.58|1701.36|1685.36|1699.22|1683.22|17
1640231030000|2021-12-23 03:43:50|1701.27|1685.27|1700|1684|1701.27|1685.27|1699.84|1683.84|11
1640231040000|2021-12-23 03:44:00|1699.5|1683.5|1697.94|1681.94|1700|1684|1697.94|1681.94|18
1640231050000|2021-12-23 03:44:10|1697.44|1681.44|1697.35|1681.35|1697.48|1681.48|1696.97|1680.97|8
1640231060000|2021-12-23 03:44:20|1697.14|1681.14|1696.72|1680.72|1697.14|1681.14|1696.65|1680.65|9
1640231070000|2021-12-23 03:44:30|1696.97|1680.97|1697.1|1681.1|1697.19|1681.19|1696.4|1680.4|13
1640231080000|2021-12-23 03:44:40|1697|1681|1696.26|1680.26|1697|1681|1696.21|1680.21|15
1640231090000|2021-12-23 03:44:50|1696.08|1680.08|1697.43|1681.43|1698.24|1682.24|1695.5|1679.5|21
1640231100000|2021-12-23 03:45:00|1697.93|1681.93|1698|1682|1698|1682|1697.75|1681.75|4
1640231110000|2021-12-23 03:45:10|1697.75|1681.75|1700.05|1684.05|1700.69|1684.69|1697.5|1681.5|17
1640231120000|2021-12-23 03:45:20|1700.12|1684.12|1700.33|1684.33|1700.35|1684.35|1699.9|1683.9|10
1640231130000|2021-12-23 03:45:30|1700.58|1684.58|1701.44|1685.44|1701.44|1685.44|1700.58|1684.58|4
1640231140000|2021-12-23 03:45:40|1701.5|1685.5|1701.39|1685.39|1702.99|1686.99|1701.39|1685.39|9
1640231150000|2021-12-23 03:45:50|1701.5|1685.5|1700.9|1684.9|1701.5|1685.5|1700.41|1684.41|9
1640231160000|2021-12-23 03:46:00|1701|1685|1701.28|1685.28|1702.06|1686.06|1700.5|1684.5|11
1640231170000|2021-12-23 03:46:10|1701.11|1685.11|1699.44|1683.44|1701.12|1685.12|1698.85|1682.85|12
1640231180000|2021-12-23 03:46:20|1699.51|1683.51|1699.82|1683.82|1699.82|1683.82|1699.51|1683.51|3
1640231190000|2021-12-23 03:46:30|1700.01|1684.01|1703.96|1687.96|1703.96|1687.96|1699.82|1683.82|13
1640231200000|2021-12-23 03:46:40|1703.68|1687.68|1703.6|1687.6|1704.2|1688.2|1703.58|1687.58|9
1640231210000|2021-12-23 03:46:50|1703.55|1687.55|1704.45|1688.45|1704.5|1688.5|1703.55|1687.55|4
1640231220000|2021-12-23 03:47:00|1704.53|1688.53|1704.23|1688.23|1704.53|1688.53|1704.23|1688.23|3
1640231230000|2021-12-23 03:47:10|1704.27|1688.27|1703.35|1687.35|1704.3|1688.3|1703.35|1687.35|5
1640231240000|2021-12-23 03:47:20|1703.25|1687.25|1702.5|1686.5|1703.25|1687.25|1702.5|1686.5|8
1640231250000|2021-12-23 03:47:30|1702.75|1686.75|1702.21|1686.21|1703.15|1687.15|1702.21|1686.21|14
1640231260000|2021-12-23 03:47:40|1702.15|1686.15|1700.5|1684.5|1702.15|1686.15|1700.5|1684.5|10
1640231270000|2021-12-23 03:47:50|1700|1684|1700|1684|1700|1684|1699.5|1683.5|3
1640231280000|2021-12-23 03:48:00|1699.5|1683.5|1701.22|1685.22|1702.04|1686.04|1699.5|1683.5|15
1640231290000|2021-12-23 03:48:10|1700.79|1684.79|1701.5|1685.5|1701.92|1685.92|1700.79|1684.79|14
1640231300000|2021-12-23 03:48:20|1701.81|1685.81|1707.28|1691.28|1707.46|1691.46|1701.55|1685.55|21
1640231310000|2021-12-23 03:48:30|1707.47|1691.47|1714.5|1698.5|1715.82|1699.82|1707.47|1691.47|27
1640231320000|2021-12-23 03:48:40|1714.09|1698.09|1715.04|1699.04|1715.35|1699.35|1711.4|1695.4|25
1640231330000|2021-12-23 03:48:50|1714.85|1698.85|1716.89|1700.89|1717.65|1701.65|1714.85|1698.85|24
1640231340000|2021-12-23 03:49:00|1717.5|1701.5|1718.5|1702.5|1718.85|1702.85|1717|1701|14
1640231350000|2021-12-23 03:49:10|1720.03|1704.03|1721.46|1705.46|1721.63|1705.63|1720.03|1704.03|24
1640231360000|2021-12-23 03:49:20|1721.06|1705.06|1717.76|1701.76|1721.41|1705.41|1717.45|1701.45|18
1640231370000|2021-12-23 03:49:30|1717.5|1701.5|1712.27|1696.27|1717.5|1701.5|1711.15|1695.15|17
1640231380000|2021-12-23 03:49:40|1712.5|1696.5|1711|1695|1712.55|1696.55|1711|1695|11
1640231390000|2021-12-23 03:49:50|1711.1|1695.1|1710.25|1694.25|1711.1|1695.1|1710.15|1694.15|8
1640231400000|2021-12-23 03:50:00|1710.15|1694.15|1709.26|1693.26|1710.15|1694.15|1709.26|1693.26|9
1640231410000|2021-12-23 03:50:10|1709|1693|1707.5|1691.5|1709|1693|1707.35|1691.35|10
1640231420000|2021-12-23 03:50:20|1707.44|1691.44|1710.15|1694.15|1710.35|1694.35|1707.44|1691.44|13
1640231430000|2021-12-23 03:50:30|1710|1694|1708.23|1692.23|1710|1694|1708.23|1692.23|12
1640231440000|2021-12-23 03:50:40|1707.79|1691.79|1706.72|1690.72|1707.79|1691.79|1706.72|1690.72|7
1640231450000|2021-12-23 03:50:50|1706.71|1690.71|1706.69|1690.69|1706.83|1690.83|1706.32|1690.32|12
1640231460000|2021-12-23 03:51:00|1706.72|1690.72|1706.08|1690.08|1707|1691|1706.08|1690.08|8
1640231470000|2021-12-23 03:51:10|1706.04|1690.04|1708.43|1692.43|1708.43|1692.43|1706.04|1690.04|8
1640231480000|2021-12-23 03:51:20|1708.46|1692.46|1710.2|1694.2|1710.2|1694.2|1708.46|1692.46|18
1640231490000|2021-12-23 03:51:30|1711.2|1695.2|1712.23|1696.23|1712.23|1696.23|1711.2|1695.2|7
1640231500000|2021-12-23 03:51:40|1712|1696|1710.37|1694.37|1712|1696|1710.37|1694.37|13
1640231510000|2021-12-23 03:51:50|1710.5|1694.5|1711.28|1695.28|1711.46|1695.46|1710.5|1694.5|7
1640231520000|2021-12-23 03:52:00|1711.5|1695.5|1711.69|1695.69|1711.9|1695.9|1711.28|1695.28|16
1640231530000|2021-12-23 03:52:10|1711.73|1695.73|1711.75|1695.75|1711.95|1695.95|1711.45|1695.45|8
1640231540000|2021-12-23 03:52:20|1711.72|1695.72|1711.72|1695.72|1711.72|1695.72|1711.72|1695.72|1
1640231550000|2021-12-23 03:52:30|1711.57|1695.57|1711.48|1695.48|1711.85|1695.85|1711.35|1695.35|4
1640231560000|2021-12-23 03:52:40|1711.69|1695.69|1711.75|1695.75|1711.98|1695.98|1711.69|1695.69|5
1640231570000|2021-12-23 03:52:50|1711.54|1695.54|1711.54|1695.54|1711.54|1695.54|1711.54|1695.54|1
1640231580000|2021-12-23 03:53:00|1711.49|1695.49|1711.69|1695.69|1711.69|1695.69|1711.49|1695.49|4
1640231590000|2021-12-23 03:53:10|1712|1696|1711.69|1695.69|1712|1696|1711.5|1695.5|5
1640231600000|2021-12-23 03:53:20|1711.75|1695.75|1712.15|1696.15|1712.15|1696.15|1711.5|1695.5|12
1640231610000|2021-12-23 03:53:30|1712.65|1696.65|1714.5|1698.5|1714.55|1698.55|1712.53|1696.53|13
1640231620000|2021-12-23 03:53:40|1714.24|1698.24|1714.16|1698.16|1714.66|1698.66|1714.15|1698.15|7
1640231630000|2021-12-23 03:53:50|1714.15|1698.15|1713.51|1697.51|1714.35|1698.35|1713.51|1697.51|5
1640231640000|2021-12-23 03:54:00|1713.29|1697.29|1715.35|1699.35|1715.35|1699.35|1713.29|1697.29|9
1640231650000|2021-12-23 03:54:10|1715|1699|1716.71|1700.71|1716.71|1700.71|1715|1699|12
1640231660000|2021-12-23 03:54:20|1717.21|1701.21|1719.25|1703.25|1720.17|1704.17|1717.21|1701.21|17
1640231670000|2021-12-23 03:54:30|1719|1703|1717|1701|1719|1703|1716.1|1700.1|14
1640231680000|2021-12-23 03:54:40|1716.9|1700.9|1715.82|1699.82|1716.9|1700.9|1715.82|1699.82|11
1640231690000|2021-12-23 03:54:50|1716.03|1700.03|1715.5|1699.5|1716.23|1700.23|1715.43|1699.43|11
1640231700000|2021-12-23 03:55:00|1715|1699|1715|1699|1715.32|1699.32|1714.72|1698.72|14
1640231710000|2021-12-23 03:55:10|1714.75|1698.75|1713.15|1697.15|1714.75|1698.75|1713.07|1697.07|8
1640231720000|2021-12-23 03:55:20|1713.05|1697.05|1712.85|1696.85|1713.15|1697.15|1712.65|1696.65|8
1640231730000|2021-12-23 03:55:30|1712.75|1696.75|1713|1697|1713|1697|1712.45|1696.45|11
1640231740000|2021-12-23 03:55:40|1712.72|1696.72|1712.95|1696.95|1713.1|1697.1|1712.67|1696.67|8
1640231750000|2021-12-23 03:55:50|1712.45|1696.45|1712.5|1696.5|1712.5|1696.5|1711.76|1695.76|5
1640231760000|2021-12-23 03:56:00|1712.35|1696.35|1714.39|1698.39|1714.39|1698.39|1712.35|1696.35|9
1640231770000|2021-12-23 03:56:10|1714.5|1698.5|1714.72|1698.72|1714.72|1698.72|1714.5|1698.5|4
1640231780000|2021-12-23 03:56:20|1714.5|1698.5|1713.81|1697.81|1714.5|1698.5|1713.81|1697.81|5
1640231790000|2021-12-23 03:56:30|1714.31|1698.31|1713.85|1697.85|1714.5|1698.5|1713.7|1697.7|8
1640231800000|2021-12-23 03:56:40|1712.7|1696.7|1712.5|1696.5|1713.14|1697.14|1712.23|1696.23|9
1640231810000|2021-12-23 03:56:50|1712.25|1696.25|1711.75|1695.75|1712.25|1696.25|1711.75|1695.75|4
1640231820000|2021-12-23 03:57:00|1711.5|1695.5|1711.57|1695.57|1711.57|1695.57|1711.5|1695.5|2
1640231830000|2021-12-23 03:57:10|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1640231850000|2021-12-23 03:57:30|1711.44|1695.44|1712.69|1696.69|1712.69|1696.69|1711.44|1695.44|9
1640231860000|2021-12-23 03:57:40|1713.19|1697.19|1712.5|1696.5|1713.39|1697.39|1712.5|1696.5|7
1640231880000|2021-12-23 03:58:00|1712.75|1696.75|1713.49|1697.49|1713.74|1697.74|1712.75|1696.75|5
1640231890000|2021-12-23 03:58:10|1713.47|1697.47|1712.22|1696.22|1713.47|1697.47|1712.22|1696.22|8
1640231900000|2021-12-23 03:58:20|1712|1696|1711.42|1695.42|1712|1696|1710|1694|19
1640231910000|2021-12-23 03:58:30|1711.64|1695.64|1712.5|1696.5|1712.5|1696.5|1711.51|1695.51|10
1640231920000|2021-12-23 03:58:40|1712.75|1696.75|1712.65|1696.65|1713.53|1697.53|1712.46|1696.46|11
1640231930000|2021-12-23 03:58:50|1713.14|1697.14|1713.5|1697.5|1713.6|1697.6|1712.61|1696.61|13
1640231940000|2021-12-23 03:59:00|1713.45|1697.45|1713.3|1697.3|1713.45|1697.45|1713.25|1697.25|3
1640231950000|2021-12-23 03:59:10|1713|1697|1711.55|1695.55|1713|1697|1711.55|1695.55|7
1640231960000|2021-12-23 03:59:20|1711.56|1695.56|1711.65|1695.65|1712.14|1696.14|1711.5|1695.5|5
1640231970000|2021-12-23 03:59:30|1711.75|1695.75|1711.84|1695.84|1712.53|1696.53|1711.75|1695.75|6
1640231980000|2021-12-23 03:59:40|1712.74|1696.74|1712.5|1696.5|1713.03|1697.03|1712.5|1696.5|3
1640231990000|2021-12-23 03:59:50|1712.81|1696.81|1713.28|1697.28|1713.37|1697.37|1712.81|1696.81|4
1640232000000|2021-12-23 04:00:00|1713.37|1697.37|1713.37|1697.37|1713.7|1697.7|1713.37|1697.37|8
1640232010000|2021-12-23 04:00:10|1713.39|1697.39|1712.96|1696.96|1713.5|1697.5|1712.65|1696.65|6
1640232020000|2021-12-23 04:00:20|1712.65|1696.65|1711.54|1695.54|1712.93|1696.93|1711.54|1695.54|11
1640232030000|2021-12-23 04:00:30|1712.28|1696.28|1713|1697|1713|1697|1711.04|1695.04|10
1640232040000|2021-12-23 04:00:40|1713.09|1697.09|1713.75|1697.75|1713.9|1697.9|1713.09|1697.09|8
1640232050000|2021-12-23 04:00:50|1713.8|1697.8|1714.3|1698.3|1714.3|1698.3|1713.8|1697.8|3
1640232060000|2021-12-23 04:01:00|1714.5|1698.5|1714.53|1698.53|1714.6|1698.6|1714.5|1698.5|3
1640232070000|2021-12-23 04:01:10|1715.03|1699.03|1713.76|1697.76|1715.03|1699.03|1713.65|1697.65|6
1640232080000|2021-12-23 04:01:20|1713.7|1697.7|1713.76|1697.76|1714.18|1698.18|1713.7|1697.7|4
1640232090000|2021-12-23 04:01:30|1714.26|1698.26|1713.86|1697.86|1714.26|1698.26|1713.59|1697.59|12
1640232100000|2021-12-23 04:01:40|1713.84|1697.84|1712.75|1696.75|1713.91|1697.91|1712.75|1696.75|8
1640232110000|2021-12-23 04:01:50|1712.8|1696.8|1712.62|1696.62|1712.8|1696.8|1712.62|1696.62|3
1640232120000|2021-12-23 04:02:00|1712.67|1696.67|1713.08|1697.08|1713.17|1697.17|1712.67|1696.67|5
1640232130000|2021-12-23 04:02:10|1713.09|1697.09|1714.07|1698.07|1714.13|1698.13|1712.53|1696.53|11
1640232140000|2021-12-23 04:02:20|1714.2|1698.2|1709.2|1693.2|1714.44|1698.44|1706.95|1690.95|26
1640232150000|2021-12-23 04:02:30|1709.35|1693.35|1698.5|1682.5|1711.69|1695.69|1698.5|1682.5|32
1640232160000|2021-12-23 04:02:40|1697.93|1681.93|1697.25|1681.25|1698.55|1682.55|1695.5|1679.5|21
1640232170000|2021-12-23 04:02:50|1697.5|1681.5|1699.5|1683.5|1699.5|1683.5|1697.14|1681.14|12
1640232180000|2021-12-23 04:03:00|1699.56|1683.56|1697.93|1681.93|1699.8|1683.8|1697.84|1681.84|15
1640232190000|2021-12-23 04:03:10|1698.44|1682.44|1697.94|1681.94|1698.8|1682.8|1697.76|1681.76|10
1640232200000|2021-12-23 04:03:20|1697.76|1681.76|1696.78|1680.78|1697.76|1681.76|1695.38|1679.38|19
1640232210000|2021-12-23 04:03:30|1697.15|1681.15|1696.75|1680.75|1697.3|1681.3|1696.75|1680.75|5
1640232220000|2021-12-23 04:03:40|1696.5|1680.5|1696.9|1680.9|1696.9|1680.9|1696.5|1680.5|6
1640232230000|2021-12-23 04:03:50|1697.05|1681.05|1697.36|1681.36|1698.25|1682.25|1697.05|1681.05|9
1640232240000|2021-12-23 04:04:00|1697.42|1681.42|1697.36|1681.36|1698|1682|1697.36|1681.36|6
1640232250000|2021-12-23 04:04:10|1697.25|1681.25|1697.01|1681.01|1697.36|1681.36|1697.01|1681.01|7
1640232260000|2021-12-23 04:04:20|1696.57|1680.57|1697.03|1681.03|1697.29|1681.29|1696.57|1680.57|8
1640232270000|2021-12-23 04:04:30|1696.95|1680.95|1697.02|1681.02|1697.02|1681.02|1696.95|1680.95|2
1640232280000|2021-12-23 04:04:40|1697.12|1681.12|1697.48|1681.48|1697.5|1681.5|1697.12|1681.12|5
1640232290000|2021-12-23 04:04:50|1697.6|1681.6|1697.81|1681.81|1698.1|1682.1|1697.6|1681.6|4
1640232300000|2021-12-23 04:05:00|1698.02|1682.02|1697.98|1681.98|1698.41|1682.41|1697.81|1681.81|7
1640232310000|2021-12-23 04:05:10|1697.21|1681.21|1697.39|1681.39|1698.03|1682.03|1697.21|1681.21|9
1640232320000|2021-12-23 04:05:20|1697.2|1681.2|1696.88|1680.88|1697.2|1681.2|1696.88|1680.88|4
1640232330000|2021-12-23 04:05:30|1696.1|1680.1|1695.87|1679.87|1696.1|1680.1|1695.87|1679.87|4
1640232340000|2021-12-23 04:05:40|1696.5|1680.5|1696.75|1680.75|1696.75|1680.75|1696.27|1680.27|5
1640232350000|2021-12-23 04:05:50|1697.26|1681.26|1697.2|1681.2|1697.5|1681.5|1697.01|1681.01|5
1640232360000|2021-12-23 04:06:00|1697.5|1681.5|1696.47|1680.47|1697.5|1681.5|1694.94|1678.94|14
1640232370000|2021-12-23 04:06:10|1696.56|1680.56|1697.51|1681.51|1697.51|1681.51|1696.56|1680.56|10
1640232380000|2021-12-23 04:06:20|1697.32|1681.32|1697.5|1681.5|1697.51|1681.51|1697.19|1681.19|10
1640232390000|2021-12-23 04:06:30|1697.36|1681.36|1698.42|1682.42|1698.42|1682.42|1697.3|1681.3|8
1640232400000|2021-12-23 04:06:40|1698.29|1682.29|1698.99|1682.99|1698.99|1682.99|1698.29|1682.29|9
1640232410000|2021-12-23 04:06:50|1698.78|1682.78|1698.7|1682.7|1698.79|1682.79|1698.7|1682.7|5
1640232420000|2021-12-23 04:07:00|1698.75|1682.75|1698.99|1682.99|1698.99|1682.99|1698.49|1682.49|6
1640232430000|2021-12-23 04:07:10|1698.74|1682.74|1697.49|1681.49|1698.99|1682.99|1697.49|1681.49|8
1640232440000|2021-12-23 04:07:20|1697.5|1681.5|1697.83|1681.83|1698.01|1682.01|1697.1|1681.1|7
1640232450000|2021-12-23 04:07:30|1698.45|1682.45|1698.36|1682.36|1698.45|1682.45|1698.25|1682.25|4
1640232460000|2021-12-23 04:07:40|1698.41|1682.41|1695.5|1679.5|1698.41|1682.41|1695.5|1679.5|14
1640232470000|2021-12-23 04:07:50|1695.7|1679.7|1695.46|1679.46|1695.7|1679.7|1695.1|1679.1|6
1640232480000|2021-12-23 04:08:00|1695.21|1679.21|1696|1680|1696|1680|1695.21|1679.21|8
1640232490000|2021-12-23 04:08:10|1696.35|1680.35|1696.55|1680.55|1697.05|1681.05|1696|1680|12
1640232500000|2021-12-23 04:08:20|1696.5|1680.5|1695.9|1679.9|1696.5|1680.5|1695.5|1679.5|5
1640232510000|2021-12-23 04:08:30|1695.85|1679.85|1695.25|1679.25|1695.85|1679.85|1695.25|1679.25|4
1640232520000|2021-12-23 04:08:40|1695.6|1679.6|1694.75|1678.75|1695.6|1679.6|1694.75|1678.75|5
1640232530000|2021-12-23 04:08:50|1695.25|1679.25|1694.5|1678.5|1695.35|1679.35|1694.29|1678.29|6
1640232540000|2021-12-23 04:09:00|1694.05|1678.05|1694.5|1678.5|1694.6|1678.6|1694.05|1678.05|5
1640232560000|2021-12-23 04:09:20|1694.27|1678.27|1693.4|1677.4|1694.5|1678.5|1693.3|1677.3|9
1640232570000|2021-12-23 04:09:30|1693.41|1677.41|1694.31|1678.31|1694.31|1678.31|1693.41|1677.41|9
1640232580000|2021-12-23 04:09:40|1694.76|1678.76|1694.61|1678.61|1694.76|1678.76|1694.61|1678.61|2
1640232590000|2021-12-23 04:09:50|1694.71|1678.71|1696.26|1680.26|1696.26|1680.26|1694.71|1678.71|12
1640232600000|2021-12-23 04:10:00|1696.13|1680.13|1696.82|1680.82|1696.85|1680.85|1695.56|1679.56|13
1640232610000|2021-12-23 04:10:10|1696.79|1680.79|1697.49|1681.49|1697.7|1681.7|1696.57|1680.57|7
1640232620000|2021-12-23 04:10:20|1697.48|1681.48|1697.39|1681.39|1697.49|1681.49|1696.95|1680.95|7
1640232630000|2021-12-23 04:10:30|1697.4|1681.4|1697.27|1681.27|1697.4|1681.4|1697.25|1681.25|3
1640232640000|2021-12-23 04:10:40|1696.65|1680.65|1696.77|1680.77|1697.5|1681.5|1696.65|1680.65|7
1640232650000|2021-12-23 04:10:50|1697.18|1681.18|1697.08|1681.08|1697.35|1681.35|1696.77|1680.77|8
1640232660000|2021-12-23 04:11:00|1697.02|1681.02|1694.92|1678.92|1697.02|1681.02|1693.91|1677.91|20
1640232670000|2021-12-23 04:11:10|1695.12|1679.12|1695.05|1679.05|1695.18|1679.18|1694.7|1678.7|4
1640232680000|2021-12-23 04:11:20|1694.91|1678.91|1695.68|1679.68|1696.2|1680.2|1694.64|1678.64|15
1640232690000|2021-12-23 04:11:30|1694.32|1678.32|1695.75|1679.75|1695.89|1679.89|1694.32|1678.32|7
1640232700000|2021-12-23 04:11:40|1696.15|1680.15|1696.6|1680.6|1697|1681|1696.12|1680.12|8
1640232710000|2021-12-23 04:11:50|1696.79|1680.79|1696.72|1680.72|1697|1681|1696.72|1680.72|5
1640232720000|2021-12-23 04:12:00|1697|1681|1696.45|1680.45|1697|1681|1696.45|1680.45|5
1640232730000|2021-12-23 04:12:10|1696.65|1680.65|1696.7|1680.7|1696.85|1680.85|1696.65|1680.65|3
1640232740000|2021-12-23 04:12:20|1696.89|1680.89|1696.64|1680.64|1696.89|1680.89|1696.64|1680.64|2
1640232750000|2021-12-23 04:12:30|1696.9|1680.9|1695.35|1679.35|1696.9|1680.9|1695.35|1679.35|5
1640232760000|2021-12-23 04:12:40|1695.4|1679.4|1695.7|1679.7|1696.2|1680.2|1695.4|1679.4|6
1640232770000|2021-12-23 04:12:50|1695.9|1679.9|1696.8|1680.8|1696.88|1680.88|1695.7|1679.7|10
1640232780000|2021-12-23 04:13:00|1696.78|1680.78|1696.56|1680.56|1697.2|1681.2|1696.56|1680.56|8
1640232790000|2021-12-23 04:13:10|1696.84|1680.84|1696.85|1680.85|1697.1|1681.1|1696.6|1680.6|9
1640232800000|2021-12-23 04:13:20|1696.75|1680.75|1698.37|1682.37|1698.5|1682.5|1696.75|1680.75|8
1640232810000|2021-12-23 04:13:30|1698.44|1682.44|1698.62|1682.62|1698.62|1682.62|1697.97|1681.97|11
1640232820000|2021-12-23 04:13:40|1698.85|1682.85|1698.62|1682.62|1698.85|1682.85|1698.62|1682.62|2
1640232830000|2021-12-23 04:13:50|1699.04|1683.04|1698.94|1682.94|1699.04|1683.04|1698.4|1682.4|8
1640232840000|2021-12-23 04:14:00|1698.69|1682.69|1697.64|1681.64|1698.69|1682.69|1697.16|1681.16|13
1640232850000|2021-12-23 04:14:10|1698.37|1682.37|1698.65|1682.65|1698.65|1682.65|1698.37|1682.37|3
1640232860000|2021-12-23 04:14:20|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1698.01|1682.01|7
1640232870000|2021-12-23 04:14:30|1698.51|1682.51|1698.5|1682.5|1698.75|1682.75|1698.42|1682.42|7
1640232880000|2021-12-23 04:14:40|1698.42|1682.42|1698.35|1682.35|1698.42|1682.42|1698.24|1682.24|5
1640232890000|2021-12-23 04:14:50|1698.24|1682.24|1698|1682|1698.35|1682.35|1697.74|1681.74|8
1640232900000|2021-12-23 04:15:00|1697.95|1681.95|1697.46|1681.46|1698.24|1682.24|1697.35|1681.35|7
1640232910000|2021-12-23 04:15:10|1697.45|1681.45|1697.46|1681.46|1697.46|1681.46|1697.45|1681.45|2
1640232920000|2021-12-23 04:15:20|1697.96|1681.96|1695.89|1679.89|1697.96|1681.96|1695.89|1679.89|5
1640232930000|2021-12-23 04:15:30|1696.02|1680.02|1694.95|1678.95|1696.02|1680.02|1694.87|1678.87|8
1640232940000|2021-12-23 04:15:40|1694.87|1678.87|1694.87|1678.87|1694.87|1678.87|1694.87|1678.87|1
1640232950000|2021-12-23 04:15:50|1696|1680|1695.61|1679.61|1696.11|1680.11|1695.57|1679.57|5
1640232960000|2021-12-23 04:16:00|1695.65|1679.65|1697.22|1681.22|1697.3|1681.3|1695.61|1679.61|9
1640232970000|2021-12-23 04:16:10|1696.8|1680.8|1697.13|1681.13|1697.13|1681.13|1696.8|1680.8|2
1640232980000|2021-12-23 04:16:20|1697.21|1681.21|1697.13|1681.13|1697.21|1681.21|1696.8|1680.8|4
1640232990000|2021-12-23 04:16:30|1697.27|1681.27|1696.75|1680.75|1697.27|1681.27|1696.75|1680.75|5
1640233000000|2021-12-23 04:16:40|1697.22|1681.22|1697|1681|1697.22|1681.22|1696.72|1680.72|4
1640233010000|2021-12-23 04:16:50|1696.72|1680.72|1697.56|1681.56|1697.56|1681.56|1696.72|1680.72|5
1640233030000|2021-12-23 04:17:10|1697.81|1681.81|1697.81|1681.81|1697.81|1681.81|1697.81|1681.81|1
1640233040000|2021-12-23 04:17:20|1697.8|1681.8|1698.14|1682.14|1698.14|1682.14|1697.46|1681.46|6
1640233050000|2021-12-23 04:17:30|1697.91|1681.91|1696.74|1680.74|1697.95|1681.95|1696.74|1680.74|4
1640233060000|2021-12-23 04:17:40|1696.75|1680.75|1697.84|1681.84|1697.84|1681.84|1696.74|1680.74|6
1640233070000|2021-12-23 04:17:50|1697.63|1681.63|1697.85|1681.85|1698.1|1682.1|1697.63|1681.63|3
1640233080000|2021-12-23 04:18:00|1697.89|1681.89|1697.85|1681.85|1697.89|1681.89|1697.59|1681.59|7
1640233090000|2021-12-23 04:18:10|1697.6|1681.6|1698.29|1682.29|1698.5|1682.5|1697.6|1681.6|7
1640233100000|2021-12-23 04:18:20|1698.32|1682.32|1698.94|1682.94|1698.94|1682.94|1697.79|1681.79|10
1640233110000|2021-12-23 04:18:30|1699.01|1683.01|1698.6|1682.6|1699.1|1683.1|1698.6|1682.6|7
1640233120000|2021-12-23 04:18:40|1698.85|1682.85|1698.79|1682.79|1699.11|1683.11|1698.61|1682.61|6
1640233130000|2021-12-23 04:18:50|1698.9|1682.9|1698.95|1682.95|1699.04|1683.04|1698.79|1682.79|4
1640233140000|2021-12-23 04:19:00|1699.1|1683.1|1698.93|1682.93|1699.18|1683.18|1698.68|1682.68|15
1640233150000|2021-12-23 04:19:10|1699.18|1683.18|1698.93|1682.93|1699.18|1683.18|1698.93|1682.93|2
1640233160000|2021-12-23 04:19:20|1698.68|1682.68|1699.1|1683.1|1699.1|1683.1|1698.68|1682.68|4
1640233170000|2021-12-23 04:19:30|1698.68|1682.68|1700.25|1684.25|1700.25|1684.25|1698.68|1682.68|13
1640233180000|2021-12-23 04:19:40|1700.28|1684.28|1700.04|1684.04|1700.28|1684.28|1699.7|1683.7|7
1640233190000|2021-12-23 04:19:50|1699.73|1683.73|1701.72|1685.72|1701.72|1685.72|1699.73|1683.73|12
1640233200000|2021-12-23 04:20:00|1701.75|1685.75|1702.79|1686.79|1703|1687|1701.75|1685.75|11
1640233210000|2021-12-23 04:20:10|1702.82|1686.82|1703.17|1687.17|1703.5|1687.5|1702.82|1686.82|6
1640233220000|2021-12-23 04:20:20|1703.29|1687.29|1703.29|1687.29|1703.29|1687.29|1703.29|1687.29|1
1640233230000|2021-12-23 04:20:30|1703.38|1687.38|1703.5|1687.5|1703.6|1687.6|1703.38|1687.38|5
1640233240000|2021-12-23 04:20:40|1703.72|1687.72|1704.72|1688.72|1704.72|1688.72|1703.72|1687.72|7
1640233250000|2021-12-23 04:20:50|1704.71|1688.71|1705.26|1689.26|1705.4|1689.4|1704.71|1688.71|6
1640233260000|2021-12-23 04:21:00|1704.76|1688.76|1702.75|1686.75|1704.76|1688.76|1702.65|1686.65|14
1640233270000|2021-12-23 04:21:10|1703.1|1687.1|1702.37|1686.37|1703.1|1687.1|1702.37|1686.37|4
1640233280000|2021-12-23 04:21:20|1702.07|1686.07|1701.5|1685.5|1702.11|1686.11|1701.5|1685.5|5
1640233300000|2021-12-23 04:21:40|1701.64|1685.64|1701.9|1685.9|1702.06|1686.06|1701.64|1685.64|4
1640233310000|2021-12-23 04:21:50|1702.4|1686.4|1702.4|1686.4|1702.45|1686.45|1702.4|1686.4|5
1640233320000|2021-12-23 04:22:00|1702.5|1686.5|1702.5|1686.5|1702.6|1686.6|1702.21|1686.21|7
1640233330000|2021-12-23 04:22:10|1702.82|1686.82|1702.61|1686.61|1703.15|1687.15|1702.61|1686.61|9
1640233340000|2021-12-23 04:22:20|1702.45|1686.45|1703.15|1687.15|1703.15|1687.15|1702.45|1686.45|6
1640233350000|2021-12-23 04:22:30|1702.94|1686.94|1702.99|1686.99|1703.37|1687.37|1702.94|1686.94|7
1640233360000|2021-12-23 04:22:40|1702.88|1686.88|1702.59|1686.59|1702.88|1686.88|1702.59|1686.59|2
1640233370000|2021-12-23 04:22:50|1702.5|1686.5|1702.45|1686.45|1702.5|1686.5|1702.45|1686.45|2
1640233380000|2021-12-23 04:23:00|1702.14|1686.14|1701.64|1685.64|1702.14|1686.14|1701.64|1685.64|2
1640233410000|2021-12-23 04:23:30|1701.45|1685.45|1700.99|1684.99|1701.45|1685.45|1700.99|1684.99|6
1640233420000|2021-12-23 04:23:40|1700.79|1684.79|1700.5|1684.5|1700.82|1684.82|1700.5|1684.5|3
1640233430000|2021-12-23 04:23:50|1700|1684|1699.87|1683.87|1700|1684|1699.87|1683.87|2
1640233440000|2021-12-23 04:24:00|1700.37|1684.37|1700.75|1684.75|1700.75|1684.75|1700.37|1684.37|12
1640233450000|2021-12-23 04:24:10|1700.56|1684.56|1701.43|1685.43|1701.43|1685.43|1700.56|1684.56|5
1640233460000|2021-12-23 04:24:20|1701.5|1685.5|1701.54|1685.54|1701.54|1685.54|1701.5|1685.5|2
1640233470000|2021-12-23 04:24:30|1701.73|1685.73|1702.03|1686.03|1702.04|1686.04|1701.73|1685.73|5
1640233480000|2021-12-23 04:24:40|1701.75|1685.75|1701.89|1685.89|1702|1686|1701.72|1685.72|6
1640233490000|2021-12-23 04:24:50|1702.05|1686.05|1702.05|1686.05|1702.05|1686.05|1702.05|1686.05|1
1640233500000|2021-12-23 04:25:00|1701.89|1685.89|1701.89|1685.89|1702.1|1686.1|1701.89|1685.89|3
1640233530000|2021-12-23 04:25:30|1701.79|1685.79|1701.69|1685.69|1702|1686|1701.69|1685.69|4
1640233540000|2021-12-23 04:25:40|1701.72|1685.72|1701.72|1685.72|1702|1686|1701.72|1685.72|3
1640233550000|2021-12-23 04:25:50|1702|1686|1701.35|1685.35|1702|1686|1701.17|1685.17|6
1640233560000|2021-12-23 04:26:00|1701.27|1685.27|1701.27|1685.27|1701.27|1685.27|1701.27|1685.27|1
1640233570000|2021-12-23 04:26:10|1700.92|1684.92|1699.5|1683.5|1701|1685|1699.5|1683.5|7
1640233580000|2021-12-23 04:26:20|1699.22|1683.22|1699.22|1683.22|1699.22|1683.22|1699.22|1683.22|1
1640233590000|2021-12-23 04:26:30|1698.85|1682.85|1699.65|1683.65|1699.75|1683.75|1698.6|1682.6|9
1640233600000|2021-12-23 04:26:40|1699.6|1683.6|1701.49|1685.49|1701.49|1685.49|1699.6|1683.6|9
1640233610000|2021-12-23 04:26:50|1701.99|1685.99|1702.25|1686.25|1702.25|1686.25|1701.49|1685.49|14
1640233620000|2021-12-23 04:27:00|1702.04|1686.04|1701.75|1685.75|1702.04|1686.04|1701.75|1685.75|6
1640233630000|2021-12-23 04:27:10|1702.25|1686.25|1703.17|1687.17|1703.74|1687.74|1701.71|1685.71|15
1640233640000|2021-12-23 04:27:20|1702.66|1686.66|1702.9|1686.9|1703.05|1687.05|1702.5|1686.5|8
1640233650000|2021-12-23 04:27:30|1703.05|1687.05|1702.74|1686.74|1703.06|1687.06|1702.69|1686.69|14
1640233660000|2021-12-23 04:27:40|1702.81|1686.81|1702.78|1686.78|1703.03|1687.03|1702.78|1686.78|4
1640233670000|2021-12-23 04:27:50|1702.81|1686.81|1702.81|1686.81|1702.81|1686.81|1702.81|1686.81|1
1640233680000|2021-12-23 04:28:00|1702.79|1686.79|1701.69|1685.69|1702.79|1686.79|1701.69|1685.69|5
1640233690000|2021-12-23 04:28:10|1700.69|1684.69|1700.5|1684.5|1700.98|1684.98|1700.5|1684.5|7
1640233700000|2021-12-23 04:28:20|1700.8|1684.8|1700.81|1684.81|1701.19|1685.19|1700.5|1684.5|7
1640233710000|2021-12-23 04:28:30|1701.06|1685.06|1700.92|1684.92|1701.11|1685.11|1700.92|1684.92|3
1640233720000|2021-12-23 04:28:40|1701.1|1685.1|1699.9|1683.9|1701.1|1685.1|1699.9|1683.9|13
1640233730000|2021-12-23 04:28:50|1699.4|1683.4|1699.4|1683.4|1699.4|1683.4|1699.4|1683.4|1
1640233740000|2021-12-23 04:29:00|1699.02|1683.02|1698.66|1682.66|1699.02|1683.02|1698.53|1682.53|5
1640233750000|2021-12-23 04:29:10|1699.5|1683.5|1700.69|1684.69|1700.88|1684.88|1699.5|1683.5|15
1640233760000|2021-12-23 04:29:20|1701.5|1685.5|1701.47|1685.47|1701.92|1685.92|1701.47|1685.47|12
1640233770000|2021-12-23 04:29:30|1701.5|1685.5|1701.4|1685.4|1702.05|1686.05|1701.4|1685.4|11
1640233780000|2021-12-23 04:29:40|1701.21|1685.21|1700.95|1684.95|1701.21|1685.21|1700.95|1684.95|8
1640233790000|2021-12-23 04:29:50|1700.67|1684.67|1700.74|1684.74|1700.75|1684.75|1700.67|1684.67|10
1640233800000|2021-12-23 04:30:00|1700.75|1684.75|1701.67|1685.67|1701.98|1685.98|1700.74|1684.74|11
1640233810000|2021-12-23 04:30:10|1701.7|1685.7|1701.7|1685.7|1701.96|1685.96|1701.7|1685.7|4
1640233820000|2021-12-23 04:30:20|1701.67|1685.67|1701.67|1685.67|1701.98|1685.98|1701.67|1685.67|5
1640233830000|2021-12-23 04:30:30|1701.98|1685.98|1701.72|1685.72|1701.98|1685.98|1701.72|1685.72|2
1640233840000|2021-12-23 04:30:40|1701.69|1685.69|1702.7|1686.7|1702.7|1686.7|1701.5|1685.5|6
1640233850000|2021-12-23 04:30:50|1702.51|1686.51|1702.85|1686.85|1703.58|1687.58|1702.51|1686.51|8
1640233860000|2021-12-23 04:31:00|1702.73|1686.73|1702.73|1686.73|1702.74|1686.74|1702.7|1686.7|6
1640233900000|2021-12-23 04:31:40|1702.6|1686.6|1702.73|1686.73|1702.73|1686.73|1702.39|1686.39|3
1640233910000|2021-12-23 04:31:50|1701.73|1685.73|1701.73|1685.73|1701.73|1685.73|1701.45|1685.45|3
1640233930000|2021-12-23 04:32:10|1701.4|1685.4|1701.73|1685.73|1701.73|1685.73|1701.15|1685.15|4
1640233960000|2021-12-23 04:32:40|1701.89|1685.89|1703.25|1687.25|1703.51|1687.51|1701.89|1685.89|8
1640233980000|2021-12-23 04:33:00|1703.3|1687.3|1703.2|1687.2|1703.3|1687.3|1703.2|1687.2|3
1640233990000|2021-12-23 04:33:10|1703.25|1687.25|1703.75|1687.75|1703.9|1687.9|1703.25|1687.25|4
1640234000000|2021-12-23 04:33:20|1703.85|1687.85|1703.75|1687.75|1703.85|1687.85|1703.75|1687.75|2
1640234010000|2021-12-23 04:33:30|1703.9|1687.9|1704|1688|1704|1688|1703.69|1687.69|3
1640234020000|2021-12-23 04:33:40|1703.71|1687.71|1703.15|1687.15|1703.71|1687.71|1703.04|1687.04|3
1640234030000|2021-12-23 04:33:50|1702.8|1686.8|1703.65|1687.65|1703.7|1687.7|1702.8|1686.8|6
1640234040000|2021-12-23 04:34:00|1703.96|1687.96|1703.72|1687.72|1703.96|1687.96|1703.68|1687.68|5
1640234050000|2021-12-23 04:34:10|1703.8|1687.8|1703.8|1687.8|1703.95|1687.95|1703.8|1687.8|4
1640234080000|2021-12-23 04:34:40|1703.72|1687.72|1704|1688|1704.1|1688.1|1703.72|1687.72|5
1640234090000|2021-12-23 04:34:50|1704.02|1688.02|1703.61|1687.61|1704.35|1688.35|1703.6|1687.6|10
1640234100000|2021-12-23 04:35:00|1703.6|1687.6|1704.46|1688.46|1704.53|1688.53|1703.5|1687.5|13
1640234110000|2021-12-23 04:35:10|1704.39|1688.39|1703.94|1687.94|1704.39|1688.39|1703.65|1687.65|11
1640234120000|2021-12-23 04:35:20|1703.95|1687.95|1704.15|1688.15|1704.25|1688.25|1703.9|1687.9|6
1640234130000|2021-12-23 04:35:30|1704.16|1688.16|1704.5|1688.5|1704.5|1688.5|1704.15|1688.15|6
1640234140000|2021-12-23 04:35:40|1704.44|1688.44|1704.38|1688.38|1704.44|1688.44|1704.38|1688.38|3
1640234150000|2021-12-23 04:35:50|1704.5|1688.5|1704.89|1688.89|1704.89|1688.89|1704.5|1688.5|2
1640234160000|2021-12-23 04:36:00|1704.8|1688.8|1704.68|1688.68|1704.89|1688.89|1704.68|1688.68|3
1640234170000|2021-12-23 04:36:10|1704.65|1688.65|1704.68|1688.68|1704.68|1688.68|1704.65|1688.65|2
1640234180000|2021-12-23 04:36:20|1704.66|1688.66|1704.68|1688.68|1704.7|1688.7|1704.66|1688.66|5
1640234190000|2021-12-23 04:36:30|1705.09|1689.09|1705.09|1689.09|1705.18|1689.18|1704.68|1688.68|8
1640234200000|2021-12-23 04:36:40|1705.22|1689.22|1705.8|1689.8|1705.8|1689.8|1705.22|1689.22|8
1640234210000|2021-12-23 04:36:50|1705.75|1689.75|1705.79|1689.79|1706.2|1690.2|1705.54|1689.54|5
1640234220000|2021-12-23 04:37:00|1706.2|1690.2|1705.76|1689.76|1706.46|1690.46|1705.71|1689.71|8
1640234230000|2021-12-23 04:37:10|1705.71|1689.71|1706.65|1690.65|1707.04|1691.04|1705.71|1689.71|5
1640234240000|2021-12-23 04:37:20|1706.81|1690.81|1707.74|1691.74|1707.74|1691.74|1706.75|1690.75|7
1640234250000|2021-12-23 04:37:30|1707.76|1691.76|1708.23|1692.23|1708.26|1692.26|1707.5|1691.5|7
1640234260000|2021-12-23 04:37:40|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1
1640234270000|2021-12-23 04:37:50|1708.5|1692.5|1708.86|1692.86|1709.41|1693.41|1707.83|1691.83|6
1640234280000|2021-12-23 04:38:00|1709.36|1693.36|1709.63|1693.63|1709.63|1693.63|1708.86|1692.86|8
1640234290000|2021-12-23 04:38:10|1710.13|1694.13|1710.06|1694.06|1710.27|1694.27|1709.77|1693.77|6
1640234300000|2021-12-23 04:38:20|1709.77|1693.77|1708|1692|1709.77|1693.77|1708|1692|9
1640234310000|2021-12-23 04:38:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640234320000|2021-12-23 04:38:40|1708|1692|1708|1692|1708.5|1692.5|1708|1692|8
1640234330000|2021-12-23 04:38:50|1708.25|1692.25|1708.5|1692.5|1708.5|1692.5|1708|1692|6
1640234340000|2021-12-23 04:39:00|1708.25|1692.25|1706.94|1690.94|1708.25|1692.25|1706.94|1690.94|3
1640234360000|2021-12-23 04:39:20|1708.1|1692.1|1707.73|1691.73|1708.1|1692.1|1707.47|1691.47|4
1640234370000|2021-12-23 04:39:30|1708.5|1692.5|1709.51|1693.51|1709.51|1693.51|1708.5|1692.5|6
1640234380000|2021-12-23 04:39:40|1709.21|1693.21|1709.21|1693.21|1709.22|1693.22|1709.21|1693.21|3
1640234390000|2021-12-23 04:39:50|1708.71|1692.71|1708.71|1692.71|1708.72|1692.72|1708.71|1692.71|3
1640234400000|2021-12-23 04:40:00|1708.72|1692.72|1709.72|1693.72|1709.72|1693.72|1708.72|1692.72|5
1640234410000|2021-12-23 04:40:10|1709.53|1693.53|1711.61|1695.61|1712.11|1696.11|1709.53|1693.53|17
1640234420000|2021-12-23 04:40:20|1711.89|1695.89|1710.5|1694.5|1711.89|1695.89|1710.5|1694.5|6
1640234430000|2021-12-23 04:40:30|1710.1|1694.1|1710.1|1694.1|1710.1|1694.1|1710.1|1694.1|1
1640234440000|2021-12-23 04:40:40|1710.29|1694.29|1710.77|1694.77|1710.77|1694.77|1710.29|1694.29|5
1640234450000|2021-12-23 04:40:50|1710.78|1694.78|1712.46|1696.46|1712.46|1696.46|1710.78|1694.78|8
1640234460000|2021-12-23 04:41:00|1712.44|1696.44|1713.84|1697.84|1713.84|1697.84|1712.44|1696.44|14
1640234470000|2021-12-23 04:41:10|1713.34|1697.34|1713.01|1697.01|1713.34|1697.34|1712.72|1696.72|8
1640234480000|2021-12-23 04:41:20|1713.48|1697.48|1713.48|1697.48|1713.66|1697.66|1713.45|1697.45|7
1640234490000|2021-12-23 04:41:30|1713.6|1697.6|1713.3|1697.3|1714.5|1698.5|1713.3|1697.3|10
1640234500000|2021-12-23 04:41:40|1713.28|1697.28|1713.53|1697.53|1713.53|1697.53|1713.26|1697.26|5
1640234510000|2021-12-23 04:41:50|1713.63|1697.63|1713.08|1697.08|1713.63|1697.63|1713.08|1697.08|5
1640234520000|2021-12-23 04:42:00|1713.5|1697.5|1714.38|1698.38|1714.38|1698.38|1713.5|1697.5|4
1640234530000|2021-12-23 04:42:10|1714.48|1698.48|1714.5|1698.5|1714.5|1698.5|1714.45|1698.45|3
1640234550000|2021-12-23 04:42:30|1714.75|1698.75|1715.5|1699.5|1716.04|1700.04|1714.75|1698.75|5
1640234560000|2021-12-23 04:42:40|1715.86|1699.86|1716.69|1700.69|1716.69|1700.69|1715.86|1699.86|5
1640234570000|2021-12-23 04:42:50|1717.1|1701.1|1715.94|1699.94|1717.1|1701.1|1715.83|1699.83|7
1640234580000|2021-12-23 04:43:00|1716.69|1700.69|1716.76|1700.76|1716.94|1700.94|1716.5|1700.5|12
1640234590000|2021-12-23 04:43:10|1716.22|1700.22|1716.75|1700.75|1716.94|1700.94|1716.22|1700.22|6
1640234600000|2021-12-23 04:43:20|1716.8|1700.8|1716.94|1700.94|1717.3|1701.3|1716.8|1700.8|5
1640234610000|2021-12-23 04:43:30|1716.7|1700.7|1716.94|1700.94|1716.94|1700.94|1716.7|1700.7|3
1640234620000|2021-12-23 04:43:40|1716.85|1700.85|1716.94|1700.94|1716.94|1700.94|1716.7|1700.7|3
1640234630000|2021-12-23 04:43:50|1717.1|1701.1|1716.58|1700.58|1717.12|1701.12|1716.57|1700.57|11
1640234640000|2021-12-23 04:44:00|1716.5|1700.5|1715.5|1699.5|1716.94|1700.94|1715.5|1699.5|9
1640234650000|2021-12-23 04:44:10|1715|1699|1713.5|1697.5|1715|1699|1713.5|1697.5|4
1640234660000|2021-12-23 04:44:20|1713.59|1697.59|1714.37|1698.37|1714.78|1698.78|1713.59|1697.59|8
1640234670000|2021-12-23 04:44:30|1714.13|1698.13|1714.7|1698.7|1714.7|1698.7|1713.65|1697.65|11
1640234680000|2021-12-23 04:44:40|1714.45|1698.45|1714.7|1698.7|1715.06|1699.06|1714.35|1698.35|12
1640234690000|2021-12-23 04:44:50|1714.45|1698.45|1714.5|1698.5|1714.7|1698.7|1714.45|1698.45|7
1640234700000|2021-12-23 04:45:00|1714.35|1698.35|1713.94|1697.94|1714.35|1698.35|1712.78|1696.78|8
1640234710000|2021-12-23 04:45:10|1714.05|1698.05|1713.54|1697.54|1714.29|1698.29|1713.45|1697.45|6
1640234720000|2021-12-23 04:45:20|1713.85|1697.85|1713.6|1697.6|1714.07|1698.07|1713.55|1697.55|7
1640234730000|2021-12-23 04:45:30|1713.85|1697.85|1713.6|1697.6|1713.85|1697.85|1713.6|1697.6|2
1640234740000|2021-12-23 04:45:40|1713.85|1697.85|1713.35|1697.35|1713.85|1697.85|1712.8|1696.8|9
1640234750000|2021-12-23 04:45:50|1713.43|1697.43|1712.85|1696.85|1713.5|1697.5|1712.85|1696.85|9
1640234760000|2021-12-23 04:46:00|1712.5|1696.5|1710.5|1694.5|1712.5|1696.5|1710.5|1694.5|6
1640234770000|2021-12-23 04:46:10|1711|1695|1710.92|1694.92|1711|1695|1710.5|1694.5|7
1640234780000|2021-12-23 04:46:20|1710.67|1694.67|1710.3|1694.3|1710.67|1694.67|1710.26|1694.26|5
1640234790000|2021-12-23 04:46:30|1710.9|1694.9|1710.72|1694.72|1710.9|1694.9|1710.47|1694.47|7
1640234800000|2021-12-23 04:46:40|1710.5|1694.5|1710.58|1694.58|1711.16|1695.16|1710.5|1694.5|6
1640234810000|2021-12-23 04:46:50|1711.5|1695.5|1710.5|1694.5|1711.5|1695.5|1710.5|1694.5|5
1640234820000|2021-12-23 04:47:00|1710.64|1694.64|1710.5|1694.5|1711.04|1695.04|1710.5|1694.5|6
1640234830000|2021-12-23 04:47:10|1710.72|1694.72|1710.5|1694.5|1711|1695|1710.5|1694.5|3
1640234840000|2021-12-23 04:47:20|1710.4|1694.4|1708.93|1692.93|1710.4|1694.4|1708.93|1692.93|9
1640234850000|2021-12-23 04:47:30|1708.84|1692.84|1707.68|1691.68|1708.84|1692.84|1707.68|1691.68|7
1640234860000|2021-12-23 04:47:40|1707.18|1691.18|1705.73|1689.73|1707.18|1691.18|1705.53|1689.53|8
1640234870000|2021-12-23 04:47:50|1705.48|1689.48|1705.42|1689.42|1706.1|1690.1|1705.42|1689.42|7
1640234880000|2021-12-23 04:48:00|1705.5|1689.5|1705.84|1689.84|1706.05|1690.05|1704.84|1688.84|11
1640234890000|2021-12-23 04:48:10|1705.58|1689.58|1705.7|1689.7|1705.84|1689.84|1705.58|1689.58|3
1640234900000|2021-12-23 04:48:20|1705.57|1689.57|1705.55|1689.55|1705.63|1689.63|1705.55|1689.55|4
1640234910000|2021-12-23 04:48:30|1705.63|1689.63|1705.54|1689.54|1705.63|1689.63|1705.54|1689.54|4
1640234920000|2021-12-23 04:48:40|1705.4|1689.4|1703.69|1687.69|1705.4|1689.4|1703.46|1687.46|14
1640234930000|2021-12-23 04:48:50|1703.73|1687.73|1704.88|1688.88|1704.88|1688.88|1703.5|1687.5|6
1640234940000|2021-12-23 04:49:00|1704.08|1688.08|1704.75|1688.75|1705.6|1689.6|1704.08|1688.08|5
1640234950000|2021-12-23 04:49:10|1705.41|1689.41|1705.8|1689.8|1705.8|1689.8|1705.41|1689.41|7
1640234960000|2021-12-23 04:49:20|1705.67|1689.67|1705.33|1689.33|1705.67|1689.67|1705|1689|5
1640234970000|2021-12-23 04:49:30|1704.83|1688.83|1704.59|1688.59|1705.35|1689.35|1704.45|1688.45|8
1640234980000|2021-12-23 04:49:40|1704.55|1688.55|1704.34|1688.34|1705.09|1689.09|1704.34|1688.34|7
1640234990000|2021-12-23 04:49:50|1704.35|1688.35|1703.87|1687.87|1704.35|1688.35|1703.87|1687.87|6
1640235000000|2021-12-23 04:50:00|1704|1688|1703.2|1687.2|1704|1688|1703.2|1687.2|4
1640235010000|2021-12-23 04:50:10|1702.95|1686.95|1703.25|1687.25|1703.5|1687.5|1702.95|1686.95|3
1640235020000|2021-12-23 04:50:20|1703.45|1687.45|1703.32|1687.32|1703.51|1687.51|1702.75|1686.75|6
1640235030000|2021-12-23 04:50:30|1702.75|1686.75|1702.55|1686.55|1703.31|1687.31|1702.55|1686.55|9
1640235040000|2021-12-23 04:50:40|1702.4|1686.4|1702.4|1686.4|1702.4|1686.4|1702.4|1686.4|1
1640235050000|2021-12-23 04:50:50|1702.78|1686.78|1702.2|1686.2|1702.78|1686.78|1701.52|1685.52|13
1640235060000|2021-12-23 04:51:00|1702.28|1686.28|1701.92|1685.92|1702.28|1686.28|1701.92|1685.92|3
1640235070000|2021-12-23 04:51:10|1702.1|1686.1|1701.93|1685.93|1702.1|1686.1|1701.52|1685.52|6
1640235080000|2021-12-23 04:51:20|1701.52|1685.52|1702.02|1686.02|1702.02|1686.02|1701.52|1685.52|4
1640235090000|2021-12-23 04:51:30|1701.74|1685.74|1701.8|1685.8|1701.96|1685.96|1701.74|1685.74|4
1640235100000|2021-12-23 04:51:40|1701.96|1685.96|1700.74|1684.74|1701.96|1685.96|1699.9|1683.9|8
1640235110000|2021-12-23 04:51:50|1700.47|1684.47|1698.5|1682.5|1700.47|1684.47|1698.5|1682.5|11
1640235120000|2021-12-23 04:52:00|1698.9|1682.9|1698.55|1682.55|1698.9|1682.9|1698.15|1682.15|8
1640235130000|2021-12-23 04:52:10|1698.35|1682.35|1697.22|1681.22|1698.35|1682.35|1697.16|1681.16|10
1640235140000|2021-12-23 04:52:20|1697.5|1681.5|1694.5|1678.5|1697.5|1681.5|1694.5|1678.5|12
1640235150000|2021-12-23 04:52:30|1694.55|1678.55|1695.45|1679.45|1695.5|1679.5|1694.5|1678.5|8
1640235160000|2021-12-23 04:52:40|1695.5|1679.5|1696|1680|1696.78|1680.78|1695.5|1679.5|9
1640235170000|2021-12-23 04:52:50|1696.22|1680.22|1696.5|1680.5|1696.83|1680.83|1696.22|1680.22|9
1640235180000|2021-12-23 04:53:00|1696.1|1680.1|1696.1|1680.1|1696.1|1680.1|1696.1|1680.1|1
1640235190000|2021-12-23 04:53:10|1696.15|1680.15|1695.48|1679.48|1696.19|1680.19|1695.48|1679.48|7
1640235200000|2021-12-23 04:53:20|1695.33|1679.33|1695.2|1679.2|1695.33|1679.33|1695.2|1679.2|2
1640235210000|2021-12-23 04:53:30|1694.94|1678.94|1694.15|1678.15|1694.94|1678.94|1694.15|1678.15|4
1640235220000|2021-12-23 04:53:40|1694.02|1678.02|1694.5|1678.5|1695.01|1679.01|1693.97|1677.97|6
1640235230000|2021-12-23 04:53:50|1694.62|1678.62|1696.25|1680.25|1696.35|1680.35|1694.62|1678.62|9
1640235240000|2021-12-23 04:54:00|1696.5|1680.5|1696.3|1680.3|1696.5|1680.5|1695.95|1679.95|4
1640235250000|2021-12-23 04:54:10|1696.2|1680.2|1696.5|1680.5|1696.5|1680.5|1696.2|1680.2|2
1640235260000|2021-12-23 04:54:20|1696.05|1680.05|1696|1680|1696.05|1680.05|1696|1680|2
1640235270000|2021-12-23 04:54:30|1696.45|1680.45|1696|1680|1696.45|1680.45|1696|1680|2
1640235280000|2021-12-23 04:54:40|1695.56|1679.56|1695.56|1679.56|1695.56|1679.56|1695.25|1679.25|3
1640235290000|2021-12-23 04:54:50|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1
1640235300000|2021-12-23 04:55:00|1695.72|1679.72|1695.72|1679.72|1696.1|1680.1|1695.72|1679.72|4
1640235310000|2021-12-23 04:55:10|1696.05|1680.05|1695.87|1679.87|1696.05|1680.05|1695.72|1679.72|5
1640235330000|2021-12-23 04:55:30|1695.89|1679.89|1695.39|1679.39|1695.89|1679.89|1695.39|1679.39|2
1640235340000|2021-12-23 04:55:40|1695.2|1679.2|1695.36|1679.36|1695.37|1679.37|1695.2|1679.2|4
1640235350000|2021-12-23 04:55:50|1694.86|1678.86|1694.5|1678.5|1694.86|1678.86|1694.5|1678.5|2
1640235360000|2021-12-23 04:56:00|1693.75|1677.75|1692.95|1676.95|1693.75|1677.75|1692.95|1676.95|4
1640235370000|2021-12-23 04:56:10|1692.78|1676.78|1689.75|1673.75|1692.78|1676.78|1689.75|1673.75|15
1640235380000|2021-12-23 04:56:20|1689.7|1673.7|1689.8|1673.8|1689.8|1673.8|1689.05|1673.05|7
1640235390000|2021-12-23 04:56:30|1688.8|1672.8|1687|1671|1689.22|1673.22|1687|1671|11
1640235400000|2021-12-23 04:56:40|1687.06|1671.06|1687.5|1671.5|1687.5|1671.5|1687|1671|7
1640235410000|2021-12-23 04:56:50|1687.46|1671.46|1686.9|1670.9|1687.46|1671.46|1686.9|1670.9|3
1640235420000|2021-12-23 04:57:00|1686.7|1670.7|1686.7|1670.7|1686.7|1670.7|1686.7|1670.7|1
1640235430000|2021-12-23 04:57:10|1686.75|1670.75|1686.72|1670.72|1687.47|1671.47|1686.72|1670.72|7
1640235440000|2021-12-23 04:57:20|1686.85|1670.85|1686.5|1670.5|1686.85|1670.85|1686.5|1670.5|4
1640235460000|2021-12-23 04:57:40|1686.8|1670.8|1687.65|1671.65|1687.74|1671.74|1686.8|1670.8|7
1640235470000|2021-12-23 04:57:50|1687.6|1671.6|1687.7|1671.7|1688.2|1672.2|1687.6|1671.6|6
1640235480000|2021-12-23 04:58:00|1688.12|1672.12|1689.91|1673.91|1690.18|1674.18|1688.12|1672.12|8
1640235490000|2021-12-23 04:58:10|1689.41|1673.41|1689.7|1673.7|1689.92|1673.92|1689.41|1673.41|4
1640235500000|2021-12-23 04:58:20|1689.9|1673.9|1689.83|1673.83|1690.07|1674.07|1689.75|1673.75|10
1640235510000|2021-12-23 04:58:30|1689.82|1673.82|1688.86|1672.86|1690.1|1674.1|1688.86|1672.86|12
1640235520000|2021-12-23 04:58:40|1688.77|1672.77|1689.76|1673.76|1689.76|1673.76|1688.7|1672.7|10
1640235530000|2021-12-23 04:58:50|1689.51|1673.51|1691.15|1675.15|1691.15|1675.15|1689.5|1673.5|15
1640235540000|2021-12-23 04:59:00|1691.08|1675.08|1691.38|1675.38|1691.38|1675.38|1691.08|1675.08|3
1640235550000|2021-12-23 04:59:10|1691.33|1675.33|1691.45|1675.45|1691.7|1675.7|1691.08|1675.08|5
1640235560000|2021-12-23 04:59:20|1691.56|1675.56|1691.5|1675.5|1691.56|1675.56|1691.5|1675.5|2
1640235570000|2021-12-23 04:59:30|1691.6|1675.6|1691.25|1675.25|1691.65|1675.65|1691.25|1675.25|7
1640235580000|2021-12-23 04:59:40|1690.75|1674.75|1690.9|1674.9|1690.9|1674.9|1690.75|1674.75|2
1640235590000|2021-12-23 04:59:50|1691.4|1675.4|1690.5|1674.5|1691.4|1675.4|1690.5|1674.5|4
1640235600000|2021-12-23 05:00:00|1690.39|1674.39|1690.4|1674.4|1690.4|1674.4|1689.89|1673.89|4
1640235610000|2021-12-23 05:00:10|1691.2|1675.2|1691.8|1675.8|1691.8|1675.8|1690.58|1674.58|15
1640235620000|2021-12-23 05:00:20|1691.86|1675.86|1691.98|1675.98|1692.19|1676.19|1691.83|1675.83|12
1640235630000|2021-12-23 05:00:30|1692|1676|1691.2|1675.2|1692|1676|1690.95|1674.95|8
1640235640000|2021-12-23 05:00:40|1691.4|1675.4|1691.72|1675.72|1692.22|1676.22|1691.2|1675.2|10
1640235650000|2021-12-23 05:00:50|1691.73|1675.73|1692.69|1676.69|1692.97|1676.97|1691.73|1675.73|5
1640235660000|2021-12-23 05:01:00|1692.97|1676.97|1691.92|1675.92|1693|1677|1691.92|1675.92|9
1640235670000|2021-12-23 05:01:10|1692.06|1676.06|1692.72|1676.72|1692.97|1676.97|1691.75|1675.75|10
1640235680000|2021-12-23 05:01:20|1693.02|1677.02|1693.04|1677.04|1693.2|1677.2|1692.5|1676.5|11
1640235690000|2021-12-23 05:01:30|1693.25|1677.25|1693.25|1677.25|1693.3|1677.3|1693.25|1677.25|3
1640235700000|2021-12-23 05:01:40|1693.12|1677.12|1693.48|1677.48|1693.69|1677.69|1693.12|1677.12|18
1640235710000|2021-12-23 05:01:50|1693.57|1677.57|1694.02|1678.02|1694.2|1678.2|1693.29|1677.29|15
1640235720000|2021-12-23 05:02:00|1693.82|1677.82|1694.23|1678.23|1694.37|1678.37|1693.46|1677.46|13
1640235730000|2021-12-23 05:02:10|1694.27|1678.27|1694.14|1678.14|1694.27|1678.27|1694.14|1678.14|4
1640235740000|2021-12-23 05:02:20|1693.73|1677.73|1694.22|1678.22|1694.49|1678.49|1693.73|1677.73|4
1640235750000|2021-12-23 05:02:30|1694.23|1678.23|1694.32|1678.32|1694.32|1678.32|1694.14|1678.14|12
1640235770000|2021-12-23 05:02:50|1694.12|1678.12|1694.41|1678.41|1694.41|1678.41|1694.12|1678.12|4
1640235780000|2021-12-23 05:03:00|1694.32|1678.32|1694.5|1678.5|1694.5|1678.5|1694.32|1678.32|3
1640235790000|2021-12-23 05:03:10|1694.9|1678.9|1694.53|1678.53|1695.27|1679.27|1694.53|1678.53|15
1640235800000|2021-12-23 05:03:20|1695.03|1679.03|1694.52|1678.52|1695.03|1679.03|1694.46|1678.46|11
1640235810000|2021-12-23 05:03:30|1694.5|1678.5|1694.72|1678.72|1695.02|1679.02|1694.5|1678.5|13
1640235820000|2021-12-23 05:03:40|1695|1679|1695.07|1679.07|1695.28|1679.28|1694.8|1678.8|8
1640235830000|2021-12-23 05:03:50|1695.28|1679.28|1695.28|1679.28|1695.4|1679.4|1695.28|1679.28|3
1640235840000|2021-12-23 05:04:00|1695.29|1679.29|1695.8|1679.8|1695.8|1679.8|1695.29|1679.29|5
1640235850000|2021-12-23 05:04:10|1695.95|1679.95|1695.95|1679.95|1695.95|1679.95|1695.95|1679.95|1
1640235860000|2021-12-23 05:04:20|1695.55|1679.55|1694.4|1678.4|1695.55|1679.55|1694.4|1678.4|5
1640235870000|2021-12-23 05:04:30|1694|1678|1694|1678|1694.4|1678.4|1694|1678|4
1640235880000|2021-12-23 05:04:40|1693.9|1677.9|1692.82|1676.82|1694|1678|1692.62|1676.62|9
1640235890000|2021-12-23 05:04:50|1692.62|1676.62|1692.5|1676.5|1692.62|1676.62|1692.37|1676.37|4
1640235900000|2021-12-23 05:05:00|1693.07|1677.07|1693.07|1677.07|1693.32|1677.32|1693.07|1677.07|3
1640235910000|2021-12-23 05:05:10|1692.82|1676.82|1692.4|1676.4|1692.82|1676.82|1692.4|1676.4|3
1640235920000|2021-12-23 05:05:20|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640235930000|2021-12-23 05:05:30|1693|1677|1693.7|1677.7|1694.1|1678.1|1693|1677|11
1640235940000|2021-12-23 05:05:40|1693.82|1677.82|1693.7|1677.7|1694|1678|1693.7|1677.7|4
1640235950000|2021-12-23 05:05:50|1694.2|1678.2|1694.2|1678.2|1694.2|1678.2|1693.8|1677.8|3
1640235960000|2021-12-23 05:06:00|1693.8|1677.8|1694.35|1678.35|1694.45|1678.45|1693.8|1677.8|5
1640235970000|2021-12-23 05:06:10|1694.58|1678.58|1694.45|1678.45|1694.95|1678.95|1694.45|1678.45|4
1640235980000|2021-12-23 05:06:20|1694.2|1678.2|1694.85|1678.85|1694.85|1678.85|1694.2|1678.2|3
1640235990000|2021-12-23 05:06:30|1694.5|1678.5|1694.6|1678.6|1695|1679|1694.5|1678.5|4
1640236000000|2021-12-23 05:06:40|1695|1679|1694.75|1678.75|1695|1679|1694.75|1678.75|2
1640236010000|2021-12-23 05:06:50|1694.85|1678.85|1694.5|1678.5|1694.85|1678.85|1694.5|1678.5|2
1640236020000|2021-12-23 05:07:00|1694.95|1678.95|1695|1679|1695|1679|1694.5|1678.5|3
1640236040000|2021-12-23 05:07:20|1695.79|1679.79|1695.79|1679.79|1695.79|1679.79|1695.79|1679.79|1
1640236060000|2021-12-23 05:07:40|1696.19|1680.19|1696.5|1680.5|1696.5|1680.5|1696.19|1680.19|3
1640236070000|2021-12-23 05:07:50|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1
1640236080000|2021-12-23 05:08:00|1697.15|1681.15|1698|1682|1698.3|1682.3|1697.15|1681.15|5
1640236090000|2021-12-23 05:08:10|1698.23|1682.23|1698|1682|1698.23|1682.23|1698|1682|4
1640236100000|2021-12-23 05:08:20|1697.35|1681.35|1695.83|1679.83|1697.35|1681.35|1695.57|1679.57|10
1640236110000|2021-12-23 05:08:30|1695.57|1679.57|1694.5|1678.5|1695.57|1679.57|1694.5|1678.5|7
1640236120000|2021-12-23 05:08:40|1694.38|1678.38|1694.5|1678.5|1694.5|1678.5|1694.38|1678.38|2
1640236130000|2021-12-23 05:08:50|1694.38|1678.38|1693.7|1677.7|1694.5|1678.5|1693.7|1677.7|4
1640236140000|2021-12-23 05:09:00|1693.5|1677.5|1693.3|1677.3|1693.5|1677.5|1693.3|1677.3|2
1640236150000|2021-12-23 05:09:10|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1
1640236160000|2021-12-23 05:09:20|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640236180000|2021-12-23 05:09:40|1693.62|1677.62|1693.5|1677.5|1693.62|1677.62|1693.5|1677.5|4
1640236200000|2021-12-23 05:10:00|1693.59|1677.59|1693.7|1677.7|1693.7|1677.7|1693.59|1677.59|2
1640236210000|2021-12-23 05:10:10|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640236220000|2021-12-23 05:10:20|1693.35|1677.35|1693.35|1677.35|1693.35|1677.35|1693.35|1677.35|1
1640236250000|2021-12-23 05:10:50|1693.3|1677.3|1694.52|1678.52|1694.52|1678.52|1693.3|1677.3|3
1640236260000|2021-12-23 05:11:00|1694.55|1678.55|1696.5|1680.5|1696.5|1680.5|1694.55|1678.55|8
1640236280000|2021-12-23 05:11:20|1696.25|1680.25|1695.5|1679.5|1696.25|1680.25|1695.5|1679.5|3
1640236290000|2021-12-23 05:11:30|1695.75|1679.75|1696|1680|1696|1680|1695.5|1679.5|4
1640236300000|2021-12-23 05:11:40|1695.79|1679.79|1695.7|1679.7|1695.79|1679.79|1695.7|1679.7|2
1640236310000|2021-12-23 05:11:50|1695.5|1679.5|1695.75|1679.75|1695.75|1679.75|1695.5|1679.5|2
1640236320000|2021-12-23 05:12:00|1696|1680|1695.75|1679.75|1696.15|1680.15|1695.5|1679.5|11
1640236330000|2021-12-23 05:12:10|1695.5|1679.5|1694.5|1678.5|1695.75|1679.75|1694.5|1678.5|9
1640236340000|2021-12-23 05:12:20|1694.3|1678.3|1693.9|1677.9|1694.3|1678.3|1693.9|1677.9|2
1640236350000|2021-12-23 05:12:30|1694|1678|1694|1678|1694|1678|1694|1678|1
1640236360000|2021-12-23 05:12:40|1693.7|1677.7|1693.5|1677.5|1693.7|1677.7|1693.5|1677.5|2
1640236370000|2021-12-23 05:12:50|1693|1677|1692.75|1676.75|1693|1677|1692.75|1676.75|5
1640236380000|2021-12-23 05:13:00|1693.1|1677.1|1692.5|1676.5|1693.3|1677.3|1692.5|1676.5|5
1640236390000|2021-12-23 05:13:10|1692.39|1676.39|1691.89|1675.89|1692.39|1676.39|1691.89|1675.89|5
1640236400000|2021-12-23 05:13:20|1692.39|1676.39|1692.43|1676.43|1692.49|1676.49|1692.39|1676.39|4
1640236410000|2021-12-23 05:13:30|1692.49|1676.49|1692.5|1676.5|1692.59|1676.59|1692.49|1676.49|3
1640236420000|2021-12-23 05:13:40|1692.66|1676.66|1692.59|1676.59|1692.84|1676.84|1692.55|1676.55|4
1640236430000|2021-12-23 05:13:50|1693|1677|1693.1|1677.1|1693.2|1677.2|1693|1677|3
1640236440000|2021-12-23 05:14:00|1693|1677|1691.89|1675.89|1693|1677|1691.89|1675.89|5
1640236450000|2021-12-23 05:14:10|1691.5|1675.5|1691.2|1675.2|1691.5|1675.5|1691.2|1675.2|2
1640236460000|2021-12-23 05:14:20|1690.79|1674.79|1692.7|1676.7|1692.7|1676.7|1690.79|1674.79|6
1640236470000|2021-12-23 05:14:30|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640236480000|2021-12-23 05:14:40|1693.97|1677.97|1693.88|1677.88|1693.97|1677.97|1693.88|1677.88|2
1640236490000|2021-12-23 05:14:50|1693.99|1677.99|1693.88|1677.88|1694.3|1678.3|1693.5|1677.5|9
1640236500000|2021-12-23 05:15:00|1693.5|1677.5|1693.88|1677.88|1694|1678|1693.5|1677.5|4
1640236510000|2021-12-23 05:15:10|1694.03|1678.03|1694.25|1678.25|1694.25|1678.25|1693.5|1677.5|4
1640236520000|2021-12-23 05:15:20|1693.67|1677.67|1693.6|1677.6|1693.67|1677.67|1693.6|1677.6|2
1640236530000|2021-12-23 05:15:30|1693.39|1677.39|1692.27|1676.27|1693.39|1677.39|1692.27|1676.27|4
1640236540000|2021-12-23 05:15:40|1691.82|1675.82|1691.65|1675.65|1691.82|1675.82|1691.65|1675.65|2
1640236550000|2021-12-23 05:15:50|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640236560000|2021-12-23 05:16:00|1691.37|1675.37|1691.5|1675.5|1691.5|1675.5|1691.37|1675.37|4
1640236570000|2021-12-23 05:16:10|1691|1675|1690.5|1674.5|1691|1675|1690.5|1674.5|5
1640236580000|2021-12-23 05:16:20|1690.3|1674.3|1691|1675|1691|1675|1690.3|1674.3|4
1640236590000|2021-12-23 05:16:30|1691.09|1675.09|1691.96|1675.96|1692.35|1676.35|1691.09|1675.09|8
1640236600000|2021-12-23 05:16:40|1691.9|1675.9|1692|1676|1692|1676|1691.9|1675.9|2
1640236610000|2021-12-23 05:16:50|1692.07|1676.07|1692.07|1676.07|1692.07|1676.07|1692.07|1676.07|1
1640236620000|2021-12-23 05:17:00|1692.4|1676.4|1692.5|1676.5|1692.5|1676.5|1692.4|1676.4|3
1640236640000|2021-12-23 05:17:20|1692|1676|1691.95|1675.95|1692|1676|1691.95|1675.95|2
1640236650000|2021-12-23 05:17:30|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640236660000|2021-12-23 05:17:40|1691.4|1675.4|1691.4|1675.4|1691.4|1675.4|1691.4|1675.4|1
1640236670000|2021-12-23 05:17:50|1691|1675|1691|1675|1691.13|1675.13|1691|1675|3
1640236680000|2021-12-23 05:18:00|1690.5|1674.5|1690.55|1674.55|1690.75|1674.75|1690.5|1674.5|4
1640236690000|2021-12-23 05:18:10|1691|1675|1691.09|1675.09|1691.2|1675.2|1691|1675|3
1640236700000|2021-12-23 05:18:20|1691|1675|1691|1675|1691.13|1675.13|1691|1675|3
1640236710000|2021-12-23 05:18:30|1690.94|1674.94|1691|1675|1691|1675|1690.94|1674.94|2
1640236730000|2021-12-23 05:18:50|1690.55|1674.55|1690.5|1674.5|1690.55|1674.55|1690.5|1674.5|2
1640236740000|2021-12-23 05:19:00|1690.85|1674.85|1692.5|1676.5|1692.5|1676.5|1690.85|1674.85|7
1640236750000|2021-12-23 05:19:10|1692.22|1676.22|1692|1676|1692.22|1676.22|1692|1676|3
1640236760000|2021-12-23 05:19:20|1691.8|1675.8|1690.95|1674.95|1691.8|1675.8|1690.95|1674.95|4
1640236770000|2021-12-23 05:19:30|1691.2|1675.2|1689.5|1673.5|1691.2|1675.2|1689.5|1673.5|7
1640236780000|2021-12-23 05:19:40|1689.41|1673.41|1689|1673|1689.41|1673.41|1689|1673|4
1640236790000|2021-12-23 05:19:50|1689.05|1673.05|1689.5|1673.5|1689.87|1673.87|1689.05|1673.05|5
1640236800000|2021-12-23 05:20:00|1689.66|1673.66|1689|1673|1689.66|1673.66|1689|1673|8
1640236810000|2021-12-23 05:20:10|1689.5|1673.5|1689.38|1673.38|1689.5|1673.5|1689.25|1673.25|3
1640236820000|2021-12-23 05:20:20|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.45|1673.45|3
1640236830000|2021-12-23 05:20:30|1689.41|1673.41|1688.5|1672.5|1689.41|1673.41|1688.5|1672.5|6
1640236850000|2021-12-23 05:20:50|1688.79|1672.79|1689.3|1673.3|1689.3|1673.3|1688.79|1672.79|2
1640236860000|2021-12-23 05:21:00|1689.45|1673.45|1689.57|1673.57|1690|1674|1689.45|1673.45|7
1640236870000|2021-12-23 05:21:10|1689.5|1673.5|1689.5|1673.5|1689.7|1673.7|1689.5|1673.5|4
1640236890000|2021-12-23 05:21:30|1690|1674|1689.95|1673.95|1690.6|1674.6|1689.95|1673.95|7
1640236900000|2021-12-23 05:21:40|1689.35|1673.35|1688.5|1672.5|1689.35|1673.35|1688.5|1672.5|5
1640236910000|2021-12-23 05:21:50|1688.22|1672.22|1687.75|1671.75|1688.22|1672.22|1687.75|1671.75|3
1640236920000|2021-12-23 05:22:00|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.4|1671.4|4
1640236930000|2021-12-23 05:22:10|1687.55|1671.55|1688.05|1672.05|1688.05|1672.05|1687.55|1671.55|2
1640236940000|2021-12-23 05:22:20|1688.35|1672.35|1688.35|1672.35|1688.35|1672.35|1688.35|1672.35|1
1640236950000|2021-12-23 05:22:30|1687.92|1671.92|1687.5|1671.5|1687.92|1671.92|1687.5|1671.5|2
1640236960000|2021-12-23 05:22:40|1687.3|1671.3|1687.06|1671.06|1687.3|1671.3|1687.06|1671.06|5
1640236970000|2021-12-23 05:22:50|1687.15|1671.15|1686.29|1670.29|1687.15|1671.15|1686.29|1670.29|5
1640236980000|2021-12-23 05:23:00|1686.07|1670.07|1684.24|1668.24|1686.07|1670.07|1684.24|1668.24|6
1640236990000|2021-12-23 05:23:10|1683.74|1667.74|1683.6|1667.6|1683.74|1667.74|1683.6|1667.6|2
1640237000000|2021-12-23 05:23:20|1683.5|1667.5|1681|1665|1683.5|1667.5|1681|1665|16
1640237010000|2021-12-23 05:23:30|1681.5|1665.5|1680.95|1664.95|1681.7|1665.7|1680.95|1664.95|8
1640237020000|2021-12-23 05:23:40|1681|1665|1680.99|1664.99|1681.09|1665.09|1680.65|1664.65|5
1640237030000|2021-12-23 05:23:50|1680.92|1664.92|1681|1665|1681|1665|1680.6|1664.6|6
1640237040000|2021-12-23 05:24:00|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1640237050000|2021-12-23 05:24:10|1681.79|1665.79|1683.04|1667.04|1683.04|1667.04|1681.79|1665.79|5
1640237060000|2021-12-23 05:24:20|1683.05|1667.05|1681.7|1665.7|1683.05|1667.05|1681.7|1665.7|7
1640237070000|2021-12-23 05:24:30|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1640237080000|2021-12-23 05:24:40|1681.72|1665.72|1681.5|1665.5|1681.72|1665.72|1681.5|1665.5|4
1640237100000|2021-12-23 05:25:00|1681.75|1665.75|1682.45|1666.45|1682.45|1666.45|1681.75|1665.75|3
1640237110000|2021-12-23 05:25:10|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1640237120000|2021-12-23 05:25:20|1682.4|1666.4|1682.4|1666.4|1682.4|1666.4|1682.4|1666.4|1
1640237130000|2021-12-23 05:25:30|1682.31|1666.31|1682.31|1666.31|1682.31|1666.31|1682.31|1666.31|1
1640237140000|2021-12-23 05:25:40|1682.15|1666.15|1682.5|1666.5|1682.5|1666.5|1682.15|1666.15|3
1640237150000|2021-12-23 05:25:50|1682|1666|1682|1666|1682|1666|1682|1666|1
1640237160000|2021-12-23 05:26:00|1681.53|1665.53|1682.03|1666.03|1682.03|1666.03|1681.53|1665.53|4
1640237170000|2021-12-23 05:26:10|1682.35|1666.35|1682.9|1666.9|1682.9|1666.9|1682.35|1666.35|3
1640237180000|2021-12-23 05:26:20|1683|1667|1682.85|1666.85|1683|1667|1682.75|1666.75|3
1640237190000|2021-12-23 05:26:30|1682.72|1666.72|1682.5|1666.5|1682.72|1666.72|1682.35|1666.35|5
1640237200000|2021-12-23 05:26:40|1682|1666|1682|1666|1682|1666|1682|1666|1
1640237210000|2021-12-23 05:26:50|1681.53|1665.53|1681.5|1665.5|1681.53|1665.53|1681.31|1665.31|6
1640237220000|2021-12-23 05:27:00|1681.65|1665.65|1681.5|1665.5|1681.65|1665.65|1681.5|1665.5|2
1640237230000|2021-12-23 05:27:10|1681.53|1665.53|1681.53|1665.53|1681.53|1665.53|1681.53|1665.53|1
1640237250000|2021-12-23 05:27:30|1681.5|1665.5|1681.33|1665.33|1681.5|1665.5|1681.25|1665.25|5
1640237260000|2021-12-23 05:27:40|1681.5|1665.5|1680.5|1664.5|1681.5|1665.5|1680.5|1664.5|3
1640237280000|2021-12-23 05:28:00|1680.88|1664.88|1681|1665|1681|1665|1680.88|1664.88|2
1640237290000|2021-12-23 05:28:10|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1640237300000|2021-12-23 05:28:20|1681.6|1665.6|1681|1665|1682.45|1666.45|1681|1665|6
1640237310000|2021-12-23 05:28:30|1680.5|1664.5|1682.5|1666.5|1682.5|1666.5|1680.5|1664.5|8
1640237320000|2021-12-23 05:28:40|1682.75|1666.75|1684.35|1668.35|1684.35|1668.35|1682.75|1666.75|6
1640237330000|2021-12-23 05:28:50|1684.5|1668.5|1683.29|1667.29|1685.3|1669.3|1683.29|1667.29|10
1640237340000|2021-12-23 05:29:00|1683.01|1667.01|1682.5|1666.5|1683.3|1667.3|1682.5|1666.5|3
1640237350000|2021-12-23 05:29:10|1682.76|1666.76|1683.4|1667.4|1683.4|1667.4|1682.5|1666.5|4
1640237360000|2021-12-23 05:29:20|1683|1667|1683|1667|1683.13|1667.13|1683|1667|3
1640237370000|2021-12-23 05:29:30|1683.05|1667.05|1683.05|1667.05|1683.05|1667.05|1683.05|1667.05|1
1640237380000|2021-12-23 05:29:40|1682.9|1666.9|1683.03|1667.03|1683.3|1667.3|1682.9|1666.9|3
1640237390000|2021-12-23 05:29:50|1682.9|1666.9|1682.9|1666.9|1683|1667|1682.9|1666.9|3
1640237400000|2021-12-23 05:30:00|1683|1667|1683.75|1667.75|1683.75|1667.75|1683|1667|6
1640237410000|2021-12-23 05:30:10|1684.44|1668.44|1684.5|1668.5|1684.5|1668.5|1683.85|1667.85|4
1640237430000|2021-12-23 05:30:30|1684.7|1668.7|1684.5|1668.5|1684.7|1668.7|1684.5|1668.5|8
1640237450000|2021-12-23 05:30:50|1684.12|1668.12|1684.12|1668.12|1684.12|1668.12|1684.12|1668.12|1
1640237460000|2021-12-23 05:31:00|1684.09|1668.09|1683.55|1667.55|1684.18|1668.18|1683.55|1667.55|5
1640237470000|2021-12-23 05:31:10|1684|1668|1684.3|1668.3|1684.3|1668.3|1684|1668|5
1640237480000|2021-12-23 05:31:20|1684.5|1668.5|1685|1669|1685|1669|1684.15|1668.15|7
1640237490000|2021-12-23 05:31:30|1684.81|1668.81|1685.25|1669.25|1685.5|1669.5|1684.81|1668.81|3
1640237500000|2021-12-23 05:31:40|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640237510000|2021-12-23 05:31:50|1685.88|1669.88|1685.9|1669.9|1686|1670|1685.88|1669.88|4
1640237520000|2021-12-23 05:32:00|1686.35|1670.35|1686.5|1670.5|1686.5|1670.5|1686|1670|3
1640237550000|2021-12-23 05:32:30|1686.47|1670.47|1686.47|1670.47|1686.47|1670.47|1686.47|1670.47|1
1640237560000|2021-12-23 05:32:40|1686.08|1670.08|1686.08|1670.08|1686.08|1670.08|1686.08|1670.08|1
1640237570000|2021-12-23 05:32:50|1685.7|1669.7|1686.43|1670.43|1686.47|1670.47|1685.7|1669.7|7
1640237580000|2021-12-23 05:33:00|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1640237600000|2021-12-23 05:33:20|1686.45|1670.45|1686.45|1670.45|1686.45|1670.45|1686.43|1670.43|5
1640237610000|2021-12-23 05:33:30|1686.63|1670.63|1686.5|1670.5|1686.63|1670.63|1686.43|1670.43|5
1640237620000|2021-12-23 05:33:40|1686.6|1670.6|1686.6|1670.6|1686.6|1670.6|1686.6|1670.6|1
1640237630000|2021-12-23 05:33:50|1686.8|1670.8|1687.5|1671.5|1687.5|1671.5|1686.8|1670.8|3
1640237640000|2021-12-23 05:34:00|1687.45|1671.45|1686.73|1670.73|1687.45|1671.45|1686.43|1670.43|5
1640237650000|2021-12-23 05:34:10|1686.5|1670.5|1686|1670|1686.5|1670.5|1686|1670|6
1640237660000|2021-12-23 05:34:20|1686.05|1670.05|1683.79|1667.79|1686.05|1670.05|1683.79|1667.79|15
1640237670000|2021-12-23 05:34:30|1683.4|1667.4|1683|1667|1683.4|1667.4|1683|1667|5
1640237680000|2021-12-23 05:34:40|1682.53|1666.53|1682|1666|1682.55|1666.55|1682|1666|4
1640237690000|2021-12-23 05:34:50|1681.9|1665.9|1681.5|1665.5|1682.25|1666.25|1681.5|1665.5|5
1640237700000|2021-12-23 05:35:00|1682|1666|1681.35|1665.35|1682|1666|1681.35|1665.35|3
1640237710000|2021-12-23 05:35:10|1681|1665|1680.58|1664.58|1681|1665|1680.58|1664.58|2
1640237720000|2021-12-23 05:35:20|1680.5|1664.5|1680.59|1664.59|1680.59|1664.59|1680.5|1664.5|2
1640237730000|2021-12-23 05:35:30|1680.5|1664.5|1679.5|1663.5|1680.7|1664.7|1679.5|1663.5|7
1640237740000|2021-12-23 05:35:40|1679.45|1663.45|1679.5|1663.5|1679.5|1663.5|1679.45|1663.45|2
1640237750000|2021-12-23 05:35:50|1679.67|1663.67|1679.43|1663.43|1679.67|1663.67|1679.43|1663.43|3
1640237760000|2021-12-23 05:36:00|1679.5|1663.5|1678.38|1662.38|1679.5|1663.5|1678.38|1662.38|9
1640237770000|2021-12-23 05:36:10|1678.23|1662.23|1677.5|1661.5|1678.23|1662.23|1677.47|1661.47|4
1640237780000|2021-12-23 05:36:20|1677.76|1661.76|1678.73|1662.73|1678.73|1662.73|1677.76|1661.76|3
1640237790000|2021-12-23 05:36:30|1678.77|1662.77|1679.9|1663.9|1680.4|1664.4|1678.77|1662.77|10
1640237800000|2021-12-23 05:36:40|1680.16|1664.16|1679.21|1663.21|1680.16|1664.16|1679.21|1663.21|9
1640237810000|2021-12-23 05:36:50|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.2|1663.2|4
1640237820000|2021-12-23 05:37:00|1679.6|1663.6|1679.5|1663.5|1679.65|1663.65|1679.5|1663.5|4
1640237830000|2021-12-23 05:37:10|1680.5|1664.5|1680.49|1664.49|1681.2|1665.2|1680.49|1664.49|5
1640237840000|2021-12-23 05:37:20|1680.99|1664.99|1681.8|1665.8|1681.8|1665.8|1680.99|1664.99|6
1640237850000|2021-12-23 05:37:30|1682.22|1666.22|1682.5|1666.5|1682.5|1666.5|1682.1|1666.1|3
1640237860000|2021-12-23 05:37:40|1682.72|1666.72|1682.9|1666.9|1683.05|1667.05|1682.72|1666.72|5
1640237870000|2021-12-23 05:37:50|1683.04|1667.04|1683|1667|1683.13|1667.13|1683|1667|3
1640237880000|2021-12-23 05:38:00|1683.13|1667.13|1681.5|1665.5|1683.13|1667.13|1681.5|1665.5|7
1640237890000|2021-12-23 05:38:10|1681.88|1665.88|1682.5|1666.5|1682.57|1666.57|1681.88|1665.88|10
1640237900000|2021-12-23 05:38:20|1682.4|1666.4|1682.4|1666.4|1682.4|1666.4|1682.4|1666.4|1
1640237910000|2021-12-23 05:38:30|1682.46|1666.46|1683.5|1667.5|1683.5|1667.5|1682.4|1666.4|10
1640237920000|2021-12-23 05:38:40|1684|1668|1684.39|1668.39|1684.5|1668.5|1683.54|1667.54|7
1640237930000|2021-12-23 05:38:50|1684.24|1668.24|1684.72|1668.72|1684.72|1668.72|1684.24|1668.24|5
1640237940000|2021-12-23 05:39:00|1685.2|1669.2|1684.29|1668.29|1685.3|1669.3|1684.29|1668.29|5
1640237950000|2021-12-23 05:39:10|1683.56|1667.56|1683.5|1667.5|1683.56|1667.56|1683.5|1667.5|2
1640237960000|2021-12-23 05:39:20|1683.32|1667.32|1683.4|1667.4|1683.4|1667.4|1683.25|1667.25|5
1640237970000|2021-12-23 05:39:30|1683.25|1667.25|1683.55|1667.55|1683.55|1667.55|1683.25|1667.25|4
1640237980000|2021-12-23 05:39:40|1683.25|1667.25|1682.5|1666.5|1683.25|1667.25|1682.33|1666.33|6
1640237990000|2021-12-23 05:39:50|1682.38|1666.38|1682.4|1666.4|1682.5|1666.5|1682.35|1666.35|4
1640238000000|2021-12-23 05:40:00|1682.5|1666.5|1682.25|1666.25|1682.5|1666.5|1682.25|1666.25|3
1640238010000|2021-12-23 05:40:10|1682.3|1666.3|1682.5|1666.5|1682.5|1666.5|1682.3|1666.3|4
1640238020000|2021-12-23 05:40:20|1682.74|1666.74|1682.5|1666.5|1682.74|1666.74|1682.47|1666.47|7
1640238030000|2021-12-23 05:40:30|1682.25|1666.25|1682.25|1666.25|1682.25|1666.25|1682|1666|3
1640238040000|2021-12-23 05:40:40|1681.82|1665.82|1681.82|1665.82|1681.82|1665.82|1681.82|1665.82|1
1640238060000|2021-12-23 05:41:00|1682.25|1666.25|1682.25|1666.25|1682.25|1666.25|1682.25|1666.25|1
1640238070000|2021-12-23 05:41:10|1682.41|1666.41|1682.59|1666.59|1682.75|1666.75|1682.41|1666.41|7
1640238080000|2021-12-23 05:41:20|1682.64|1666.64|1682.8|1666.8|1683.3|1667.3|1682.48|1666.48|8
1640238090000|2021-12-23 05:41:30|1682.62|1666.62|1683.5|1667.5|1683.5|1667.5|1682.62|1666.62|5
1640238100000|2021-12-23 05:41:40|1683.66|1667.66|1683.66|1667.66|1683.76|1667.76|1683.59|1667.59|4
1640238110000|2021-12-23 05:41:50|1684.16|1668.16|1684.45|1668.45|1684.45|1668.45|1684.16|1668.16|2
1640238120000|2021-12-23 05:42:00|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.45|1668.45|3
1640238130000|2021-12-23 05:42:10|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1
1640238140000|2021-12-23 05:42:20|1684.13|1668.13|1683.88|1667.88|1684.13|1668.13|1683.88|1667.88|3
1640238150000|2021-12-23 05:42:30|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1640238160000|2021-12-23 05:42:40|1682.94|1666.94|1680.5|1664.5|1683.15|1667.15|1680.47|1664.47|8
1640238170000|2021-12-23 05:42:50|1680.35|1664.35|1681.25|1665.25|1681.25|1665.25|1680.35|1664.35|4
1640238180000|2021-12-23 05:43:00|1681.5|1665.5|1681.5|1665.5|1681.53|1665.53|1681.5|1665.5|3
1640238190000|2021-12-23 05:43:10|1681.6|1665.6|1681.43|1665.43|1681.75|1665.75|1681.21|1665.21|5
1640238200000|2021-12-23 05:43:20|1681.21|1665.21|1681.5|1665.5|1681.5|1665.5|1681.21|1665.21|5
1640238210000|2021-12-23 05:43:30|1681.21|1665.21|1681.21|1665.21|1681.5|1665.5|1681|1665|8
1640238220000|2021-12-23 05:43:40|1681.25|1665.25|1679.72|1663.72|1681.25|1665.25|1679.42|1663.42|10
1640238230000|2021-12-23 05:43:50|1679.79|1663.79|1679.5|1663.5|1679.79|1663.79|1679.34|1663.34|4
1640238240000|2021-12-23 05:44:00|1679.35|1663.35|1679.35|1663.35|1679.35|1663.35|1679.35|1663.35|1
1640238250000|2021-12-23 05:44:10|1678.8|1662.8|1679.15|1663.15|1679.3|1663.3|1678.8|1662.8|4
1640238260000|2021-12-23 05:44:20|1678.94|1662.94|1679.17|1663.17|1679.35|1663.35|1678.94|1662.94|6
1640238270000|2021-12-23 05:44:30|1679.2|1663.2|1679.3|1663.3|1679.3|1663.3|1678.65|1662.65|6
1640238280000|2021-12-23 05:44:40|1679.5|1663.5|1679.4|1663.4|1679.5|1663.5|1679.4|1663.4|2
1640238290000|2021-12-23 05:44:50|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.23|1663.23|5
1640238300000|2021-12-23 05:45:00|1679.45|1663.45|1679.5|1663.5|1679.5|1663.5|1679.45|1663.45|3
1640238310000|2021-12-23 05:45:10|1679.45|1663.45|1680.25|1664.25|1680.25|1664.25|1679.45|1663.45|7
1640238320000|2021-12-23 05:45:20|1680.03|1664.03|1680.03|1664.03|1680.03|1664.03|1680.03|1664.03|1
1640238330000|2021-12-23 05:45:30|1680.25|1664.25|1680.25|1664.25|1680.29|1664.29|1680.25|1664.25|3
1640238350000|2021-12-23 05:45:50|1680.3|1664.3|1680.45|1664.45|1680.5|1664.5|1680.3|1664.3|8
1640238360000|2021-12-23 05:46:00|1680.12|1664.12|1678|1662|1680.12|1664.12|1677.8|1661.8|9
1640238370000|2021-12-23 05:46:10|1677.57|1661.57|1677.75|1661.75|1678.07|1662.07|1677.57|1661.57|3
1640238380000|2021-12-23 05:46:20|1677.97|1661.97|1678|1662|1678.25|1662.25|1677.88|1661.88|5
1640238390000|2021-12-23 05:46:30|1678.25|1662.25|1679.5|1663.5|1679.5|1663.5|1678.25|1662.25|6
1640238400000|2021-12-23 05:46:40|1679.9|1663.9|1680.4|1664.4|1680.4|1664.4|1679.9|1663.9|2
1640238410000|2021-12-23 05:46:50|1680.5|1664.5|1680.25|1664.25|1680.5|1664.5|1680|1664|5
1640238420000|2021-12-23 05:47:00|1679.75|1663.75|1680.5|1664.5|1680.5|1664.5|1679.75|1663.75|5
1640238430000|2021-12-23 05:47:10|1680.4|1664.4|1679.5|1663.5|1680.4|1664.4|1679.5|1663.5|3
1640238440000|2021-12-23 05:47:20|1679|1663|1679|1663|1679|1663|1679|1663|1
1640238450000|2021-12-23 05:47:30|1678.45|1662.45|1678.45|1662.45|1678.45|1662.45|1678.45|1662.45|1
1640238460000|2021-12-23 05:47:40|1678.4|1662.4|1677.5|1661.5|1678.5|1662.5|1677.5|1661.5|10
1640238470000|2021-12-23 05:47:50|1677.55|1661.55|1677.5|1661.5|1677.55|1661.55|1677.5|1661.5|2
1640238490000|2021-12-23 05:48:10|1677.53|1661.53|1678.5|1662.5|1678.5|1662.5|1677.5|1661.5|8
1640238500000|2021-12-23 05:48:20|1678.52|1662.52|1678.9|1662.9|1678.9|1662.9|1678.52|1662.52|3
1640238510000|2021-12-23 05:48:30|1679.4|1663.4|1678.27|1662.27|1679.5|1663.5|1678.27|1662.27|6
1640238520000|2021-12-23 05:48:40|1678.4|1662.4|1678.5|1662.5|1678.5|1662.5|1678.25|1662.25|4
1640238530000|2021-12-23 05:48:50|1678.53|1662.53|1678.53|1662.53|1678.53|1662.53|1678.53|1662.53|1
1640238540000|2021-12-23 05:49:00|1678.5|1662.5|1677.93|1661.93|1678.5|1662.5|1677.75|1661.75|5
1640238550000|2021-12-23 05:49:10|1678.12|1662.12|1677.94|1661.94|1678.12|1662.12|1677.65|1661.65|4
1640238560000|2021-12-23 05:49:20|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.45|1661.45|3
1640238570000|2021-12-23 05:49:30|1677.94|1661.94|1677|1661|1677.94|1661.94|1677|1661|8
1640238580000|2021-12-23 05:49:40|1676.88|1660.88|1676.88|1660.88|1676.88|1660.88|1676.88|1660.88|1
1640238600000|2021-12-23 05:50:00|1676.92|1660.92|1676.75|1660.75|1677|1661|1676.75|1660.75|4
1640238610000|2021-12-23 05:50:10|1676.9|1660.9|1677.5|1661.5|1677.5|1661.5|1676.9|1660.9|4
1640238620000|2021-12-23 05:50:20|1677.88|1661.88|1677.5|1661.5|1677.88|1661.88|1677.5|1661.5|2
1640238630000|2021-12-23 05:50:30|1677.3|1661.3|1676.5|1660.5|1677.3|1661.3|1676.5|1660.5|6
1640238650000|2021-12-23 05:50:50|1676.75|1660.75|1677.41|1661.41|1677.5|1661.5|1676.75|1660.75|6
1640238660000|2021-12-23 05:51:00|1677.18|1661.18|1677.5|1661.5|1677.5|1661.5|1677.18|1661.18|5
1640238670000|2021-12-23 05:51:10|1677.7|1661.7|1677.88|1661.88|1677.88|1661.88|1677.7|1661.7|2
1640238680000|2021-12-23 05:51:20|1677.55|1661.55|1678.55|1662.55|1678.55|1662.55|1677.55|1661.55|4
1640238690000|2021-12-23 05:51:30|1678.46|1662.46|1679.17|1663.17|1679.17|1663.17|1678.46|1662.46|8
1640238700000|2021-12-23 05:51:40|1679.5|1663.5|1679.5|1663.5|1679.65|1663.65|1679.48|1663.48|5
1640238710000|2021-12-23 05:51:50|1679.24|1663.24|1679.24|1663.24|1679.25|1663.25|1679.18|1663.18|5
1640238720000|2021-12-23 05:52:00|1679.25|1663.25|1679.25|1663.25|1679.5|1663.5|1679.24|1663.24|7
1640238730000|2021-12-23 05:52:10|1679.24|1663.24|1679.75|1663.75|1679.84|1663.84|1679.24|1663.24|4
1640238740000|2021-12-23 05:52:20|1679.84|1663.84|1679.84|1663.84|1679.84|1663.84|1679.74|1663.74|3
1640238750000|2021-12-23 05:52:30|1679.5|1663.5|1679.65|1663.65|1679.84|1663.84|1679.4|1663.4|7
1640238760000|2021-12-23 05:52:40|1679.75|1663.75|1679.18|1663.18|1679.84|1663.84|1679.18|1663.18|6
1640238780000|2021-12-23 05:53:00|1678.5|1662.5|1679.08|1663.08|1679.3|1663.3|1678.5|1662.5|9
1640238790000|2021-12-23 05:53:10|1679.18|1663.18|1679.18|1663.18|1679.45|1663.45|1679.18|1663.18|4
1640238800000|2021-12-23 05:53:20|1679.4|1663.4|1679.27|1663.27|1679.4|1663.4|1679.27|1663.27|2
1640238810000|2021-12-23 05:53:30|1679.5|1663.5|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|5
1640238820000|2021-12-23 05:53:40|1681.3|1665.3|1680.5|1664.5|1681.3|1665.3|1680.5|1664.5|11
1640238830000|2021-12-23 05:53:50|1681.13|1665.13|1681.5|1665.5|1681.5|1665.5|1681.13|1665.13|2
1640238840000|2021-12-23 05:54:00|1681|1665|1681|1665|1681|1665|1681|1665|1
1640238860000|2021-12-23 05:54:20|1680.88|1664.88|1680.65|1664.65|1680.9|1664.9|1680.65|1664.65|4
1640238880000|2021-12-23 05:54:40|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1640238900000|2021-12-23 05:55:00|1680.43|1664.43|1682.1|1666.1|1682.1|1666.1|1680.43|1664.43|13
1640238910000|2021-12-23 05:55:10|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1640238920000|2021-12-23 05:55:20|1682.56|1666.56|1682.5|1666.5|1682.9|1666.9|1682.5|1666.5|5
1640238930000|2021-12-23 05:55:30|1681.55|1665.55|1682.5|1666.5|1682.5|1666.5|1681.55|1665.55|4
1640238940000|2021-12-23 05:55:40|1682.7|1666.7|1682.5|1666.5|1682.8|1666.8|1682.5|1666.5|5
1640238960000|2021-12-23 05:56:00|1682.61|1666.61|1681.78|1665.78|1682.7|1666.7|1681.63|1665.63|8
1640238970000|2021-12-23 05:56:10|1681.63|1665.63|1681.58|1665.58|1681.63|1665.63|1681.45|1665.45|4
1640238980000|2021-12-23 05:56:20|1681.75|1665.75|1681.75|1665.75|1681.75|1665.75|1681.75|1665.75|1
1640238990000|2021-12-23 05:56:30|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1640239010000|2021-12-23 05:56:50|1681.37|1665.37|1680.75|1664.75|1681.37|1665.37|1680.5|1664.5|9
1640239020000|2021-12-23 05:57:00|1680.5|1664.5|1679.9|1663.9|1680.75|1664.75|1679.9|1663.9|5
1640239030000|2021-12-23 05:57:10|1679.5|1663.5|1678.55|1662.55|1679.5|1663.5|1678.55|1662.55|5
1640239040000|2021-12-23 05:57:20|1678.5|1662.5|1677.6|1661.6|1678.5|1662.5|1677.6|1661.6|4
1640239050000|2021-12-23 05:57:30|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1640239070000|2021-12-23 05:57:50|1677.8|1661.8|1677.5|1661.5|1677.8|1661.8|1677.5|1661.5|7
1640239080000|2021-12-23 05:58:00|1677.7|1661.7|1677.5|1661.5|1677.7|1661.7|1677.5|1661.5|4
1640239090000|2021-12-23 05:58:10|1677.62|1661.62|1677.5|1661.5|1677.62|1661.62|1677.5|1661.5|2
1640239100000|2021-12-23 05:58:20|1677.58|1661.58|1677.95|1661.95|1677.95|1661.95|1677.58|1661.58|2
1640239110000|2021-12-23 05:58:30|1678|1662|1678.93|1662.93|1678.93|1662.93|1678|1662|4
1640239120000|2021-12-23 05:58:40|1679.3|1663.3|1680.35|1664.35|1680.35|1664.35|1679.3|1663.3|7
1640239130000|2021-12-23 05:58:50|1680|1664|1679.36|1663.36|1680|1664|1679.36|1663.36|16
1640239140000|2021-12-23 05:59:00|1679.27|1663.27|1678.38|1662.38|1679.27|1663.27|1678.37|1662.37|7
1640239150000|2021-12-23 05:59:10|1678.16|1662.16|1677.59|1661.59|1678.29|1662.29|1677.34|1661.34|5
1640239160000|2021-12-23 05:59:20|1677.88|1661.88|1677.75|1661.75|1678|1662|1677.59|1661.59|6
1640239170000|2021-12-23 05:59:30|1677.7|1661.7|1677.5|1661.5|1677.7|1661.7|1677.5|1661.5|2
1640239180000|2021-12-23 05:59:40|1677.25|1661.25|1677|1661|1677.25|1661.25|1676.36|1660.36|7
1640239190000|2021-12-23 05:59:50|1677.09|1661.09|1677.5|1661.5|1677.59|1661.59|1677.09|1661.09|5
1640239200000|2021-12-23 06:00:00|1677.06|1661.06|1675.88|1659.88|1677.06|1661.06|1675.51|1659.51|6
1640239210000|2021-12-23 06:00:10|1675.51|1659.51|1675.2|1659.2|1675.51|1659.51|1675.2|1659.2|3
1640239220000|2021-12-23 06:00:20|1675.44|1659.44|1672.3|1656.3|1675.51|1659.51|1672.3|1656.3|10
1640239230000|2021-12-23 06:00:30|1672.5|1656.5|1671.85|1655.85|1672.5|1656.5|1671.5|1655.5|8
1640239240000|2021-12-23 06:00:40|1672|1656|1672.5|1656.5|1672.5|1656.5|1672|1656|9
1640239270000|2021-12-23 06:01:10|1672.95|1656.95|1673.4|1657.4|1673.45|1657.45|1672.95|1656.95|5
1640239280000|2021-12-23 06:01:20|1673.45|1657.45|1673.5|1657.5|1673.5|1657.5|1673.45|1657.45|2
1640239290000|2021-12-23 06:01:30|1673.8|1657.8|1673.5|1657.5|1673.8|1657.8|1673.5|1657.5|3
1640239300000|2021-12-23 06:01:40|1673.7|1657.7|1674.5|1658.5|1674.5|1658.5|1673.5|1657.5|7
1640239310000|2021-12-23 06:01:50|1674.6|1658.6|1673.78|1657.78|1674.6|1658.6|1673.63|1657.63|8
1640239320000|2021-12-23 06:02:00|1673.63|1657.63|1673.5|1657.5|1673.78|1657.78|1673.25|1657.25|6
1640239330000|2021-12-23 06:02:10|1673.12|1657.12|1673.12|1657.12|1673.12|1657.12|1673.12|1657.12|1
1640239340000|2021-12-23 06:02:20|1673.3|1657.3|1673.15|1657.15|1673.3|1657.3|1673.15|1657.15|2
1640239350000|2021-12-23 06:02:30|1673.12|1657.12|1673.15|1657.15|1673.15|1657.15|1673.12|1657.12|2
1640239360000|2021-12-23 06:02:40|1673.07|1657.07|1673.15|1657.15|1673.15|1657.15|1673.07|1657.07|2
1640239370000|2021-12-23 06:02:50|1673|1657|1673|1657|1673|1657|1673|1657|1
1640239380000|2021-12-23 06:03:00|1672.88|1656.88|1673|1657|1673|1657|1672.88|1656.88|2
1640239390000|2021-12-23 06:03:10|1672.9|1656.9|1673|1657|1673|1657|1672.9|1656.9|2
1640239400000|2021-12-23 06:03:20|1673.28|1657.28|1673.88|1657.88|1673.95|1657.95|1673.28|1657.28|4
1640239410000|2021-12-23 06:03:30|1673.98|1657.98|1674.9|1658.9|1675.15|1659.15|1673.98|1657.98|9
1640239420000|2021-12-23 06:03:40|1675.01|1659.01|1674.5|1658.5|1675.31|1659.31|1674.36|1658.36|8
1640239430000|2021-12-23 06:03:50|1674.32|1658.32|1674.72|1658.72|1675|1659|1674.32|1658.32|6
1640239440000|2021-12-23 06:04:00|1674.5|1658.5|1675.67|1659.67|1675.8|1659.8|1674.5|1658.5|8
1640239450000|2021-12-23 06:04:10|1675.5|1659.5|1675.5|1659.5|1675.7|1659.7|1675.5|1659.5|5
1640239460000|2021-12-23 06:04:20|1675.85|1659.85|1676.25|1660.25|1676.35|1660.35|1675.85|1659.85|6
1640239470000|2021-12-23 06:04:30|1675.85|1659.85|1676.35|1660.35|1676.35|1660.35|1675.85|1659.85|6
1640239480000|2021-12-23 06:04:40|1675.95|1659.95|1676.3|1660.3|1676.4|1660.4|1675.95|1659.95|4
1640239490000|2021-12-23 06:04:50|1675.9|1659.9|1676.09|1660.09|1676.3|1660.3|1675.53|1659.53|7
1640239500000|2021-12-23 06:05:00|1675.85|1659.85|1676.5|1660.5|1676.5|1660.5|1675.85|1659.85|4
1640239510000|2021-12-23 06:05:10|1676.43|1660.43|1676.5|1660.5|1676.5|1660.5|1676.43|1660.43|2
1640239520000|2021-12-23 06:05:20|1676.27|1660.27|1676.5|1660.5|1676.5|1660.5|1675.95|1659.95|8
1640239540000|2021-12-23 06:05:40|1676.2|1660.2|1676.5|1660.5|1676.5|1660.5|1676.2|1660.2|2
1640239550000|2021-12-23 06:05:50|1676.85|1660.85|1676.57|1660.57|1676.85|1660.85|1676.57|1660.57|2
1640239560000|2021-12-23 06:06:00|1676.75|1660.75|1676.75|1660.75|1676.75|1660.75|1676.75|1660.75|1
1640239580000|2021-12-23 06:06:20|1676.65|1660.65|1676.5|1660.5|1676.65|1660.65|1676.5|1660.5|2
1640239600000|2021-12-23 06:06:40|1676.16|1660.16|1676.29|1660.29|1676.29|1660.29|1676.16|1660.16|2
1640239610000|2021-12-23 06:06:50|1676.43|1660.43|1676.5|1660.5|1676.5|1660.5|1676.43|1660.43|2
1640239620000|2021-12-23 06:07:00|1677|1661|1677|1661|1677|1661|1677|1661|1
1640239630000|2021-12-23 06:07:10|1677.25|1661.25|1677|1661|1677.25|1661.25|1677|1661|2
1640239640000|2021-12-23 06:07:20|1676.93|1660.93|1677.66|1661.66|1677.75|1661.75|1676.93|1660.93|7
1640239650000|2021-12-23 06:07:30|1677.65|1661.65|1676.5|1660.5|1677.65|1661.65|1676.5|1660.5|5
1640239660000|2021-12-23 06:07:40|1676.41|1660.41|1676.16|1660.16|1676.5|1660.5|1676.16|1660.16|3
1640239670000|2021-12-23 06:07:50|1676.25|1660.25|1676.25|1660.25|1676.25|1660.25|1676.25|1660.25|1
1640239680000|2021-12-23 06:08:00|1676.45|1660.45|1677|1661|1677.24|1661.24|1676.13|1660.13|4
1640239690000|2021-12-23 06:08:10|1676.84|1660.84|1677.2|1661.2|1677.2|1661.2|1676.84|1660.84|3
1640239700000|2021-12-23 06:08:20|1677.7|1661.7|1681|1665|1681|1665|1677.7|1661.7|12
1640239710000|2021-12-23 06:08:30|1680.82|1664.82|1681.5|1665.5|1681.5|1665.5|1680.82|1664.82|3
1640239720000|2021-12-23 06:08:40|1681.55|1665.55|1682.57|1666.57|1682.57|1666.57|1681.55|1665.55|4
1640239730000|2021-12-23 06:08:50|1682.64|1666.64|1681.24|1665.24|1682.64|1666.64|1681.24|1665.24|9
1640239740000|2021-12-23 06:09:00|1681.36|1665.36|1682.15|1666.15|1682.27|1666.27|1680.94|1664.94|9
1640239750000|2021-12-23 06:09:10|1682.17|1666.17|1681.41|1665.41|1682.17|1666.17|1681.41|1665.41|5
1640239760000|2021-12-23 06:09:20|1681.22|1665.22|1681.34|1665.34|1681.34|1665.34|1681.22|1665.22|6
1640239770000|2021-12-23 06:09:30|1681.09|1665.09|1679.9|1663.9|1681.34|1665.34|1679.9|1663.9|5
1640239780000|2021-12-23 06:09:40|1680.5|1664.5|1680.18|1664.18|1680.6|1664.6|1679.9|1663.9|5
1640239790000|2021-12-23 06:09:50|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1
1640239800000|2021-12-23 06:10:00|1680|1664|1680|1664|1680.5|1664.5|1680|1664|4
1640239810000|2021-12-23 06:10:10|1680.22|1664.22|1680.25|1664.25|1680.25|1664.25|1680.22|1664.22|2
1640239820000|2021-12-23 06:10:20|1680.5|1664.5|1680.46|1664.46|1680.5|1664.5|1680.46|1664.46|2
1640239830000|2021-12-23 06:10:30|1680.5|1664.5|1680.5|1664.5|1680.5|1664.5|1680.48|1664.48|3
1640239840000|2021-12-23 06:10:40|1680.22|1664.22|1680.5|1664.5|1680.5|1664.5|1680|1664|6
1640239850000|2021-12-23 06:10:50|1680.19|1664.19|1680.19|1664.19|1680.19|1664.19|1680|1664|3
1640239860000|2021-12-23 06:11:00|1680.5|1664.5|1680.18|1664.18|1681.49|1665.49|1680.18|1664.18|12
1640239870000|2021-12-23 06:11:10|1680.29|1664.29|1680.29|1664.29|1680.29|1664.29|1680.29|1664.29|1
1640239880000|2021-12-23 06:11:20|1680|1664|1680|1664|1680|1664|1680|1664|1
1640239890000|2021-12-23 06:11:30|1680.29|1664.29|1680.19|1664.19|1680.5|1664.5|1680|1664|5
1640239900000|2021-12-23 06:11:40|1680.22|1664.22|1681|1665|1681|1665|1680|1664|6
1640239920000|2021-12-23 06:12:00|1681.05|1665.05|1681|1665|1681.05|1665.05|1680.74|1664.74|4
1640239940000|2021-12-23 06:12:20|1681.47|1665.47|1681.56|1665.56|1681.56|1665.56|1681.47|1665.47|3
1640239950000|2021-12-23 06:12:30|1681.75|1665.75|1682.41|1666.41|1682.41|1666.41|1681.66|1665.66|6
1640239960000|2021-12-23 06:12:40|1682.3|1666.3|1682.5|1666.5|1682.65|1666.65|1682.3|1666.3|5
1640239970000|2021-12-23 06:12:50|1682.75|1666.75|1682.95|1666.95|1683.5|1667.5|1682.5|1666.5|7
1640239990000|2021-12-23 06:13:10|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1683.5|1667.5|1
1640240000000|2021-12-23 06:13:20|1684.5|1668.5|1684.3|1668.3|1684.5|1668.5|1684.1|1668.1|7
1640240010000|2021-12-23 06:13:30|1684.35|1668.35|1684.35|1668.35|1684.37|1668.37|1684.2|1668.2|7
1640240020000|2021-12-23 06:13:40|1684.17|1668.17|1684.5|1668.5|1684.5|1668.5|1683.85|1667.85|8
1640240030000|2021-12-23 06:13:50|1685|1669|1685.5|1669.5|1685.5|1669.5|1685|1669|3
1640240050000|2021-12-23 06:14:10|1685.73|1669.73|1686.35|1670.35|1686.4|1670.4|1685.73|1669.73|5
1640240060000|2021-12-23 06:14:20|1686.23|1670.23|1685.5|1669.5|1686.23|1670.23|1685.42|1669.42|6
1640240070000|2021-12-23 06:14:30|1684.5|1668.5|1685.31|1669.31|1685.5|1669.5|1684.35|1668.35|7
1640240080000|2021-12-23 06:14:40|1685.29|1669.29|1685.98|1669.98|1686.23|1670.23|1684.88|1668.88|11
1640240090000|2021-12-23 06:14:50|1686.25|1670.25|1686.04|1670.04|1686.25|1670.25|1686.04|1670.04|3
1640240100000|2021-12-23 06:15:00|1686.01|1670.01|1686.27|1670.27|1686.27|1670.27|1685.94|1669.94|7
1640240110000|2021-12-23 06:15:10|1686.35|1670.35|1686.72|1670.72|1686.72|1670.72|1686.35|1670.35|3
1640240120000|2021-12-23 06:15:20|1686.73|1670.73|1687.21|1671.21|1687.32|1671.32|1686.73|1670.73|5
1640240130000|2021-12-23 06:15:30|1687.32|1671.32|1687.24|1671.24|1687.34|1671.34|1686.8|1670.8|7
1640240140000|2021-12-23 06:15:40|1686.65|1670.65|1687.14|1671.14|1687.4|1671.4|1686.65|1670.65|7
1640240150000|2021-12-23 06:15:50|1687.3|1671.3|1687.3|1671.3|1687.3|1671.3|1687.3|1671.3|1
1640240160000|2021-12-23 06:16:00|1687.27|1671.27|1687.4|1671.4|1687.4|1671.4|1687.27|1671.27|2
1640240170000|2021-12-23 06:16:10|1686.85|1670.85|1687|1671|1687|1671|1686.85|1670.85|2
1640240180000|2021-12-23 06:16:20|1686.85|1670.85|1686.85|1670.85|1686.85|1670.85|1686.85|1670.85|1
1640240190000|2021-12-23 06:16:30|1687.3|1671.3|1684.5|1668.5|1687.3|1671.3|1684.1|1668.1|11
1640240210000|2021-12-23 06:16:50|1684.6|1668.6|1685.04|1669.04|1685.04|1669.04|1684.6|1668.6|3
1640240220000|2021-12-23 06:17:00|1685.45|1669.45|1685.45|1669.45|1685.45|1669.45|1685.45|1669.45|1
1640240230000|2021-12-23 06:17:10|1685.32|1669.32|1684.5|1668.5|1685.32|1669.32|1684.39|1668.39|6
1640240240000|2021-12-23 06:17:20|1684.9|1668.9|1685.74|1669.74|1686.11|1670.11|1684.9|1668.9|8
1640240250000|2021-12-23 06:17:30|1686.04|1670.04|1686.92|1670.92|1687.02|1671.02|1686.04|1670.04|9
1640240260000|2021-12-23 06:17:40|1686.72|1670.72|1686.95|1670.95|1687.02|1671.02|1686.72|1670.72|3
1640240270000|2021-12-23 06:17:50|1687|1671|1688.1|1672.1|1688.2|1672.2|1687|1671|8
1640240280000|2021-12-23 06:18:00|1688.25|1672.25|1688.4|1672.4|1688.93|1672.93|1688.25|1672.25|10
1640240290000|2021-12-23 06:18:10|1688.39|1672.39|1688.94|1672.94|1689.15|1673.15|1688.39|1672.39|8
1640240300000|2021-12-23 06:18:20|1688.65|1672.65|1691.29|1675.29|1691.45|1675.45|1688.65|1672.65|20
1640240310000|2021-12-23 06:18:30|1691.3|1675.3|1691.2|1675.2|1691.4|1675.4|1691.2|1675.2|11
1640240320000|2021-12-23 06:18:40|1691.29|1675.29|1691.35|1675.35|1691.5|1675.5|1690.7|1674.7|7
1640240330000|2021-12-23 06:18:50|1691.3|1675.3|1691.16|1675.16|1691.5|1675.5|1691.16|1675.16|6
1640240340000|2021-12-23 06:19:00|1691.18|1675.18|1690.66|1674.66|1691.18|1675.18|1690.66|1674.66|5
1640240350000|2021-12-23 06:19:10|1690.81|1674.81|1691.72|1675.72|1691.72|1675.72|1690.81|1674.81|10
1640240360000|2021-12-23 06:19:20|1691.5|1675.5|1691.17|1675.17|1691.5|1675.5|1691.16|1675.16|4
1640240370000|2021-12-23 06:19:30|1691.08|1675.08|1691.54|1675.54|1691.87|1675.87|1691.07|1675.07|9
1640240380000|2021-12-23 06:19:40|1691.76|1675.76|1692.19|1676.19|1692.27|1676.27|1691.76|1675.76|9
1640240390000|2021-12-23 06:19:50|1692.27|1676.27|1692.5|1676.5|1692.5|1676.5|1692.25|1676.25|6
1640240400000|2021-12-23 06:20:00|1692.58|1676.58|1692.64|1676.64|1692.64|1676.64|1692.58|1676.58|2
1640240410000|2021-12-23 06:20:10|1692.5|1676.5|1692.02|1676.02|1692.5|1676.5|1691.5|1675.5|8
1640240420000|2021-12-23 06:20:20|1692.03|1676.03|1692.6|1676.6|1692.75|1676.75|1692.03|1676.03|5
1640240430000|2021-12-23 06:20:30|1692.7|1676.7|1692.5|1676.5|1692.7|1676.7|1692.5|1676.5|2
1640240440000|2021-12-23 06:20:40|1692.28|1676.28|1692.2|1676.2|1692.28|1676.28|1692.2|1676.2|2
1640240450000|2021-12-23 06:20:50|1691.65|1675.65|1691.74|1675.74|1691.74|1675.74|1691.65|1675.65|2
1640240460000|2021-12-23 06:21:00|1691.65|1675.65|1691.74|1675.74|1691.74|1675.74|1691.65|1675.65|3
1640240470000|2021-12-23 06:21:10|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640240480000|2021-12-23 06:21:20|1691|1675|1690.5|1674.5|1691|1675|1690.2|1674.2|5
1640240490000|2021-12-23 06:21:30|1690|1674|1689.15|1673.15|1690|1674|1689.15|1673.15|8
1640240500000|2021-12-23 06:21:40|1689.21|1673.21|1689.15|1673.15|1689.21|1673.21|1689.15|1673.15|2
1640240510000|2021-12-23 06:21:50|1689.21|1673.21|1689.4|1673.4|1689.4|1673.4|1689.06|1673.06|5
1640240520000|2021-12-23 06:22:00|1689.26|1673.26|1689.88|1673.88|1690.25|1674.25|1689.26|1673.26|11
1640240530000|2021-12-23 06:22:10|1690.05|1674.05|1690.2|1674.2|1691.41|1675.41|1690.05|1674.05|9
1640240540000|2021-12-23 06:22:20|1690.5|1674.5|1689.5|1673.5|1690.5|1674.5|1689.5|1673.5|8
1640240570000|2021-12-23 06:22:50|1689.29|1673.29|1689.5|1673.5|1689.5|1673.5|1689.28|1673.28|5
1640240580000|2021-12-23 06:23:00|1689.35|1673.35|1688.44|1672.44|1689.35|1673.35|1688.39|1672.39|7
1640240590000|2021-12-23 06:23:10|1688.25|1672.25|1687.78|1671.78|1688.25|1672.25|1687.41|1671.41|6
1640240600000|2021-12-23 06:23:20|1687.79|1671.79|1687.97|1671.97|1687.97|1671.97|1687.5|1671.5|7
1640240610000|2021-12-23 06:23:30|1687.98|1671.98|1689.55|1673.55|1689.55|1673.55|1687.72|1671.72|9
1640240620000|2021-12-23 06:23:40|1689.75|1673.75|1690.5|1674.5|1690.5|1674.5|1689.62|1673.62|9
1640240630000|2021-12-23 06:23:50|1690.7|1674.7|1690.25|1674.25|1690.7|1674.7|1690.25|1674.25|3
1640240640000|2021-12-23 06:24:00|1690.5|1674.5|1689.6|1673.6|1690.5|1674.5|1689.6|1673.6|2
1640240670000|2021-12-23 06:24:30|1690.1|1674.1|1690.45|1674.45|1690.5|1674.5|1690.1|1674.1|4
1640240680000|2021-12-23 06:24:40|1690.25|1674.25|1689.5|1673.5|1690.25|1674.25|1689.5|1673.5|3
1640240690000|2021-12-23 06:24:50|1689.29|1673.29|1689.29|1673.29|1689.29|1673.29|1689.29|1673.29|1
1640240700000|2021-12-23 06:25:00|1689.3|1673.3|1689.29|1673.29|1689.3|1673.3|1689.29|1673.29|2
1640240710000|2021-12-23 06:25:10|1689.28|1673.28|1688.5|1672.5|1689.3|1673.3|1688.25|1672.25|9
1640240720000|2021-12-23 06:25:20|1688.79|1672.79|1688.5|1672.5|1688.79|1672.79|1688.25|1672.25|4
1640240730000|2021-12-23 06:25:30|1688.72|1672.72|1688.72|1672.72|1688.72|1672.72|1688.72|1672.72|1
1640240740000|2021-12-23 06:25:40|1688.74|1672.74|1688.72|1672.72|1688.74|1672.74|1688.72|1672.72|2
1640240750000|2021-12-23 06:25:50|1689.1|1673.1|1691.02|1675.02|1691.21|1675.21|1689.1|1673.1|11
1640240760000|2021-12-23 06:26:00|1690.5|1674.5|1690.43|1674.43|1690.53|1674.53|1690.2|1674.2|10
1640240770000|2021-12-23 06:26:10|1690.34|1674.34|1690.41|1674.41|1690.5|1674.5|1690.3|1674.3|5
1640240780000|2021-12-23 06:26:20|1690.34|1674.34|1690.5|1674.5|1690.5|1674.5|1690.34|1674.34|5
1640240790000|2021-12-23 06:26:30|1690.35|1674.35|1690.18|1674.18|1690.35|1674.35|1690.18|1674.18|2
1640240800000|2021-12-23 06:26:40|1690.27|1674.27|1689.99|1673.99|1690.27|1674.27|1689.99|1673.99|5
1640240810000|2021-12-23 06:26:50|1689.79|1673.79|1689.5|1673.5|1689.79|1673.79|1689.5|1673.5|2
1640240820000|2021-12-23 06:27:00|1689.4|1673.4|1689.15|1673.15|1689.67|1673.67|1689.15|1673.15|8
1640240830000|2021-12-23 06:27:10|1688.33|1672.33|1689.18|1673.18|1689.18|1673.18|1688.33|1672.33|7
1640240840000|2021-12-23 06:27:20|1689.13|1673.13|1689.2|1673.2|1689.2|1673.2|1689.13|1673.13|2
1640240850000|2021-12-23 06:27:30|1689.13|1673.13|1689.13|1673.13|1689.13|1673.13|1689.13|1673.13|1
1640240860000|2021-12-23 06:27:40|1689.15|1673.15|1689.15|1673.15|1689.15|1673.15|1689.15|1673.15|1
1640240870000|2021-12-23 06:27:50|1689.07|1673.07|1689.13|1673.13|1689.25|1673.25|1689.07|1673.07|3
1640240880000|2021-12-23 06:28:00|1689.2|1673.2|1689.44|1673.44|1689.5|1673.5|1689.14|1673.14|5
1640240890000|2021-12-23 06:28:10|1689.35|1673.35|1690.54|1674.54|1690.56|1674.56|1689.35|1673.35|8
1640240900000|2021-12-23 06:28:20|1690.56|1674.56|1690.85|1674.85|1690.85|1674.85|1690.56|1674.56|4
1640240910000|2021-12-23 06:28:30|1690.75|1674.75|1691.55|1675.55|1691.55|1675.55|1690.75|1674.75|8
1640240920000|2021-12-23 06:28:40|1691.5|1675.5|1692.5|1676.5|1692.5|1676.5|1691.5|1675.5|7
1640240930000|2021-12-23 06:28:50|1692.44|1676.44|1692.13|1676.13|1692.45|1676.45|1692.13|1676.13|4
1640240940000|2021-12-23 06:29:00|1692.35|1676.35|1692.13|1676.13|1692.5|1676.5|1692.12|1676.12|4
1640240950000|2021-12-23 06:29:10|1692.25|1676.25|1693.31|1677.31|1693.5|1677.5|1692|1676|11
1640240960000|2021-12-23 06:29:20|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640240970000|2021-12-23 06:29:30|1693.45|1677.45|1693.45|1677.45|1693.45|1677.45|1693.45|1677.45|1
1640240980000|2021-12-23 06:29:40|1693.25|1677.25|1693.25|1677.25|1693.25|1677.25|1693.25|1677.25|1
1640240990000|2021-12-23 06:29:50|1692.75|1676.75|1692.75|1676.75|1692.75|1676.75|1692.75|1676.75|1
1640241000000|2021-12-23 06:30:00|1693.14|1677.14|1692.77|1676.77|1693.14|1677.14|1692.75|1676.75|4
1640241010000|2021-12-23 06:30:10|1692.49|1676.49|1692.1|1676.1|1692.49|1676.49|1692.1|1676.1|3
1640241020000|2021-12-23 06:30:20|1691.5|1675.5|1691.5|1675.5|1692.1|1676.1|1691.5|1675.5|3
1640241030000|2021-12-23 06:30:30|1689.98|1673.98|1690.5|1674.5|1690.5|1674.5|1689.98|1673.98|2
1640241050000|2021-12-23 06:30:50|1690|1674|1688.61|1672.61|1690|1674|1688.61|1672.61|4
1640241060000|2021-12-23 06:31:00|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1640241070000|2021-12-23 06:31:10|1688.22|1672.22|1688.63|1672.63|1688.63|1672.63|1688|1672|6
1640241080000|2021-12-23 06:31:20|1688.5|1672.5|1687.5|1671.5|1688.5|1672.5|1687.5|1671.5|5
1640241090000|2021-12-23 06:31:30|1687|1671|1687|1671|1687|1671|1687|1671|1
1640241100000|2021-12-23 06:31:40|1686.88|1670.88|1686.88|1670.88|1686.88|1670.88|1686.88|1670.88|1
1640241110000|2021-12-23 06:31:50|1686.72|1670.72|1686.75|1670.75|1687|1671|1686.72|1670.72|3
1640241120000|2021-12-23 06:32:00|1686.78|1670.78|1686.78|1670.78|1686.78|1670.78|1686.78|1670.78|1
1640241130000|2021-12-23 06:32:10|1686.75|1670.75|1687.5|1671.5|1687.5|1671.5|1686.7|1670.7|4
1640241150000|2021-12-23 06:32:30|1687.84|1671.84|1688.5|1672.5|1689.34|1673.34|1687.84|1671.84|12
1640241160000|2021-12-23 06:32:40|1688.4|1672.4|1686.5|1670.5|1688.52|1672.52|1686.5|1670.5|5
1640241170000|2021-12-23 06:32:50|1687|1671|1688|1672|1688|1672|1686.7|1670.7|6
1640241180000|2021-12-23 06:33:00|1687.63|1671.63|1687.5|1671.5|1688|1672|1687.5|1671.5|4
1640241190000|2021-12-23 06:33:10|1687.3|1671.3|1687.42|1671.42|1687.42|1671.42|1687.3|1671.3|2
1640241200000|2021-12-23 06:33:20|1687|1671|1686.32|1670.32|1687|1671|1686.32|1670.32|3
1640241210000|2021-12-23 06:33:30|1686.42|1670.42|1686.32|1670.32|1686.42|1670.42|1686|1670|6
1640241220000|2021-12-23 06:33:40|1686.5|1670.5|1685.5|1669.5|1686.5|1670.5|1685.42|1669.42|6
1640241230000|2021-12-23 06:33:50|1685|1669|1685|1669|1685|1669|1685|1669|1
1640241240000|2021-12-23 06:34:00|1684.88|1668.88|1684.5|1668.5|1685.3|1669.3|1684.5|1668.5|5
1640241250000|2021-12-23 06:34:10|1684.13|1668.13|1684.1|1668.1|1684.28|1668.28|1684.1|1668.1|6
1640241260000|2021-12-23 06:34:20|1684.28|1668.28|1684.1|1668.1|1684.68|1668.68|1684.1|1668.1|7
1640241270000|2021-12-23 06:34:30|1683.91|1667.91|1684.25|1668.25|1684.25|1668.25|1683.91|1667.91|3
1640241280000|2021-12-23 06:34:40|1683.79|1667.79|1683.75|1667.75|1683.79|1667.79|1683.75|1667.75|2
1640241290000|2021-12-23 06:34:50|1684|1668|1685|1669|1685|1669|1684|1668|5
1640241300000|2021-12-23 06:35:00|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640241310000|2021-12-23 06:35:10|1685.57|1669.57|1685.5|1669.5|1685.7|1669.7|1685.5|1669.5|5
1640241320000|2021-12-23 06:35:20|1685.82|1669.82|1686.44|1670.44|1686.5|1670.5|1685.82|1669.82|4
1640241330000|2021-12-23 06:35:30|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1640241340000|2021-12-23 06:35:40|1686.65|1670.65|1687.25|1671.25|1687.53|1671.53|1686.65|1670.65|5
1640241350000|2021-12-23 06:35:50|1687.5|1671.5|1686.9|1670.9|1687.6|1671.6|1686.9|1670.9|7
1640241360000|2021-12-23 06:36:00|1687.01|1671.01|1687|1671|1687.04|1671.04|1687|1671|4
1640241370000|2021-12-23 06:36:10|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1640241380000|2021-12-23 06:36:20|1686.44|1670.44|1686.09|1670.09|1686.44|1670.44|1686.09|1670.09|2
1640241390000|2021-12-23 06:36:30|1686.22|1670.22|1686.09|1670.09|1686.22|1670.22|1686.09|1670.09|8
1640241400000|2021-12-23 06:36:40|1686.22|1670.22|1686.5|1670.5|1686.67|1670.67|1686.09|1670.09|8
1640241410000|2021-12-23 06:36:50|1686.6|1670.6|1688.68|1672.68|1688.68|1672.68|1686.5|1670.5|8
1640241420000|2021-12-23 06:37:00|1688.69|1672.69|1690|1674|1690|1674|1688.69|1672.69|5
1640241430000|2021-12-23 06:37:10|1689.55|1673.55|1689.04|1673.04|1689.55|1673.55|1689|1673|10
1640241440000|2021-12-23 06:37:20|1689.33|1673.33|1689.04|1673.04|1689.33|1673.33|1689.04|1673.04|4
1640241450000|2021-12-23 06:37:30|1689.33|1673.33|1688.6|1672.6|1689.35|1673.35|1688.6|1672.6|4
1640241460000|2021-12-23 06:37:40|1688.73|1672.73|1689.72|1673.72|1689.72|1673.72|1688.6|1672.6|7
1640241470000|2021-12-23 06:37:50|1690|1674|1690.3|1674.3|1690.3|1674.3|1689.72|1673.72|4
1640241480000|2021-12-23 06:38:00|1690|1674|1689.5|1673.5|1690|1674|1689.5|1673.5|2
1640241500000|2021-12-23 06:38:20|1690|1674|1690.45|1674.45|1690.45|1674.45|1689.88|1673.88|4
1640241510000|2021-12-23 06:38:30|1690.36|1674.36|1690.45|1674.45|1690.45|1674.45|1690.36|1674.36|2
1640241530000|2021-12-23 06:38:50|1689.5|1673.5|1690.03|1674.03|1690.15|1674.15|1689.5|1673.5|3
1640241540000|2021-12-23 06:39:00|1690.15|1674.15|1690.35|1674.35|1690.35|1674.35|1690.15|1674.15|2
1640241550000|2021-12-23 06:39:10|1690.05|1674.05|1689.75|1673.75|1690.05|1674.05|1689.5|1673.5|6
1640241560000|2021-12-23 06:39:20|1689.5|1673.5|1690|1674|1690|1674|1689.5|1673.5|6
1640241570000|2021-12-23 06:39:30|1690.11|1674.11|1692.1|1676.1|1692.1|1676.1|1690.11|1674.11|8
1640241580000|2021-12-23 06:39:40|1692.06|1676.06|1691.5|1675.5|1692.06|1676.06|1691.13|1675.13|7
1640241590000|2021-12-23 06:39:50|1691.19|1675.19|1691.28|1675.28|1691.28|1675.28|1690.5|1674.5|9
1640241610000|2021-12-23 06:40:10|1691.45|1675.45|1691.5|1675.5|1691.5|1675.5|1691.45|1675.45|2
1640241620000|2021-12-23 06:40:20|1691.37|1675.37|1690.5|1674.5|1691.5|1675.5|1690.5|1674.5|4
1640241630000|2021-12-23 06:40:30|1690.4|1674.4|1690.23|1674.23|1690.4|1674.4|1689.94|1673.94|5
1640241640000|2021-12-23 06:40:40|1690.29|1674.29|1689.16|1673.16|1690.29|1674.29|1689.16|1673.16|11
1640241650000|2021-12-23 06:40:50|1689.15|1673.15|1688.5|1672.5|1689.15|1673.15|1688.5|1672.5|3
1640241660000|2021-12-23 06:41:00|1688.99|1672.99|1686.85|1670.85|1689|1673|1686.85|1670.85|5
1640241670000|2021-12-23 06:41:10|1687|1671|1686.9|1670.9|1687|1671|1686.5|1670.5|3
1640241680000|2021-12-23 06:41:20|1686.6|1670.6|1687|1671|1687|1671|1686.6|1670.6|2
1640241690000|2021-12-23 06:41:30|1686.5|1670.5|1685.5|1669.5|1686.5|1670.5|1685.5|1669.5|3
1640241700000|2021-12-23 06:41:40|1685.15|1669.15|1685.16|1669.16|1685.4|1669.4|1685.15|1669.15|7
1640241710000|2021-12-23 06:41:50|1685.15|1669.15|1685.5|1669.5|1685.5|1669.5|1684.9|1668.9|5
1640241720000|2021-12-23 06:42:00|1685.18|1669.18|1685.18|1669.18|1685.18|1669.18|1685.18|1669.18|1
1640241730000|2021-12-23 06:42:10|1685.19|1669.19|1685.25|1669.25|1685.41|1669.41|1685.18|1669.18|4
1640241740000|2021-12-23 06:42:20|1685.77|1669.77|1685.9|1669.9|1686.12|1670.12|1685.77|1669.77|7
1640241750000|2021-12-23 06:42:30|1685.93|1669.93|1685.93|1669.93|1686.18|1670.18|1685.75|1669.75|6
1640241760000|2021-12-23 06:42:40|1685.87|1669.87|1685.62|1669.62|1685.87|1669.87|1685.55|1669.55|6
1640241770000|2021-12-23 06:42:50|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640241780000|2021-12-23 06:43:00|1685|1669|1684.72|1668.72|1685|1669|1684.5|1668.5|4
1640241790000|2021-12-23 06:43:10|1685.22|1669.22|1685.5|1669.5|1685.5|1669.5|1685.22|1669.22|3
1640241800000|2021-12-23 06:43:20|1685.62|1669.62|1685.5|1669.5|1685.62|1669.62|1685.5|1669.5|2
1640241810000|2021-12-23 06:43:30|1685.62|1669.62|1686.08|1670.08|1686.17|1670.17|1685.62|1669.62|3
1640241820000|2021-12-23 06:43:40|1686.25|1670.25|1685.87|1669.87|1686.25|1670.25|1685.87|1669.87|4
1640241830000|2021-12-23 06:43:50|1686.25|1670.25|1685.5|1669.5|1686.25|1670.25|1685.5|1669.5|4
1640241840000|2021-12-23 06:44:00|1685.45|1669.45|1685|1669|1685.45|1669.45|1685|1669|3
1640241850000|2021-12-23 06:44:10|1685.3|1669.3|1684.95|1668.95|1685.3|1669.3|1684.95|1668.95|3
1640241860000|2021-12-23 06:44:20|1684.82|1668.82|1684.6|1668.6|1685.1|1669.1|1684.6|1668.6|3
1640241870000|2021-12-23 06:44:30|1684.89|1668.89|1685.53|1669.53|1685.6|1669.6|1684.89|1668.89|10
1640241880000|2021-12-23 06:44:40|1685.5|1669.5|1685.5|1669.5|1685.79|1669.79|1685.31|1669.31|5
1640241890000|2021-12-23 06:44:50|1685.56|1669.56|1685.3|1669.3|1685.56|1669.56|1685.3|1669.3|4
1640241900000|2021-12-23 06:45:00|1684.8|1668.8|1684.51|1668.51|1684.8|1668.8|1684.51|1668.51|2
1640241910000|2021-12-23 06:45:10|1684.25|1668.25|1684|1668|1684.25|1668.25|1684|1668|2
1640241920000|2021-12-23 06:45:20|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640241930000|2021-12-23 06:45:30|1684.28|1668.28|1684.28|1668.28|1684.28|1668.28|1684.28|1668.28|1
1640241940000|2021-12-23 06:45:40|1683.88|1667.88|1683.4|1667.4|1683.88|1667.88|1683.4|1667.4|4
1640241950000|2021-12-23 06:45:50|1683.5|1667.5|1682.62|1666.62|1683.5|1667.5|1682.61|1666.61|7
1640241960000|2021-12-23 06:46:00|1682.61|1666.61|1683.03|1667.03|1683.3|1667.3|1682.61|1666.61|5
1640241970000|2021-12-23 06:46:10|1682.62|1666.62|1684.61|1668.61|1684.61|1668.61|1682.62|1666.62|16
1640241980000|2021-12-23 06:46:20|1684.6|1668.6|1684.67|1668.67|1684.67|1668.67|1684.6|1668.6|2
1640241990000|2021-12-23 06:46:30|1685.17|1669.17|1686.03|1670.03|1686.03|1670.03|1685.17|1669.17|6
1640242010000|2021-12-23 06:46:50|1686.4|1670.4|1685.88|1669.88|1686.4|1670.4|1685.5|1669.5|10
1640242020000|2021-12-23 06:47:00|1685.5|1669.5|1685.5|1669.5|1686.11|1670.11|1685.41|1669.41|8
1640242030000|2021-12-23 06:47:10|1685.7|1669.7|1685.1|1669.1|1685.7|1669.7|1685.1|1669.1|3
1640242040000|2021-12-23 06:47:20|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640242060000|2021-12-23 06:47:40|1685.6|1669.6|1685.5|1669.5|1685.6|1669.6|1685.5|1669.5|2
1640242080000|2021-12-23 06:48:00|1685.75|1669.75|1685.5|1669.5|1685.75|1669.75|1685.5|1669.5|2
1640242100000|2021-12-23 06:48:20|1685.75|1669.75|1686.35|1670.35|1686.35|1670.35|1685.75|1669.75|4
1640242110000|2021-12-23 06:48:30|1686.4|1670.4|1686.01|1670.01|1686.4|1670.4|1686.01|1670.01|3
1640242120000|2021-12-23 06:48:40|1685.63|1669.63|1686.13|1670.13|1686.13|1670.13|1685.63|1669.63|13
1640242130000|2021-12-23 06:48:50|1686.01|1670.01|1686.01|1670.01|1686.13|1670.13|1686.01|1670.01|17
1640242140000|2021-12-23 06:49:00|1685.63|1669.63|1685.44|1669.44|1685.63|1669.63|1685.38|1669.38|5
1640242150000|2021-12-23 06:49:10|1685.33|1669.33|1685.38|1669.38|1685.38|1669.38|1685.33|1669.33|2
1640242170000|2021-12-23 06:49:30|1685.37|1669.37|1685.38|1669.38|1685.38|1669.38|1685.37|1669.37|2
1640242190000|2021-12-23 06:49:50|1685.26|1669.26|1685.48|1669.48|1685.48|1669.48|1685.13|1669.13|7
1640242200000|2021-12-23 06:50:00|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640242210000|2021-12-23 06:50:10|1685.6|1669.6|1685.6|1669.6|1685.6|1669.6|1685.6|1669.6|1
1640242220000|2021-12-23 06:50:20|1685.5|1669.5|1685|1669|1685.5|1669.5|1685|1669|3
1640242230000|2021-12-23 06:50:30|1685.23|1669.23|1684.67|1668.67|1685.33|1669.33|1684.67|1668.67|12
1640242240000|2021-12-23 06:50:40|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640242250000|2021-12-23 06:50:50|1684.64|1668.64|1684.5|1668.5|1684.64|1668.64|1684.5|1668.5|2
1640242260000|2021-12-23 06:51:00|1684.62|1668.62|1681.5|1665.5|1684.62|1668.62|1681.35|1665.35|12
1640242270000|2021-12-23 06:51:10|1681.8|1665.8|1681.75|1665.75|1682.1|1666.1|1681.75|1665.75|4
1640242280000|2021-12-23 06:51:20|1682|1666|1681|1665|1682|1666|1681|1665|7
1640242290000|2021-12-23 06:51:30|1681.07|1665.07|1681|1665|1681.07|1665.07|1681|1665|2
1640242300000|2021-12-23 06:51:40|1680.57|1664.57|1679.32|1663.32|1680.57|1664.57|1679.32|1663.32|8
1640242310000|2021-12-23 06:51:50|1679.2|1663.2|1679|1663|1679.2|1663.2|1678.89|1662.89|7
1640242320000|2021-12-23 06:52:00|1679.5|1663.5|1679.5|1663.5|1679.9|1663.9|1679.5|1663.5|5
1640242330000|2021-12-23 06:52:10|1679.65|1663.65|1679.5|1663.5|1679.65|1663.65|1679.5|1663.5|8
1640242340000|2021-12-23 06:52:20|1679.4|1663.4|1679.48|1663.48|1679.48|1663.48|1679.4|1663.4|4
1640242350000|2021-12-23 06:52:30|1679.5|1663.5|1678.5|1662.5|1679.5|1663.5|1678.5|1662.5|8
1640242380000|2021-12-23 06:53:00|1678.63|1662.63|1678.63|1662.63|1678.63|1662.63|1678.63|1662.63|1
1640242390000|2021-12-23 06:53:10|1678.5|1662.5|1679.47|1663.47|1679.57|1663.57|1678.5|1662.5|6
1640242400000|2021-12-23 06:53:20|1679.65|1663.65|1680.45|1664.45|1680.45|1664.45|1679.65|1663.65|7
1640242410000|2021-12-23 06:53:30|1680.35|1664.35|1680.5|1664.5|1680.5|1664.5|1680.35|1664.35|3
1640242420000|2021-12-23 06:53:40|1680.45|1664.45|1680.4|1664.4|1680.5|1664.5|1680.4|1664.4|3
1640242430000|2021-12-23 06:53:50|1680.45|1664.45|1680.4|1664.4|1680.5|1664.5|1680.4|1664.4|4
1640242440000|2021-12-23 06:54:00|1680.52|1664.52|1680.9|1664.9|1680.9|1664.9|1680.52|1664.52|3
1640242450000|2021-12-23 06:54:10|1681.15|1665.15|1681.5|1665.5|1681.75|1665.75|1681.15|1665.15|9
1640242470000|2021-12-23 06:54:30|1681.4|1665.4|1681.5|1665.5|1681.5|1665.5|1681.35|1665.35|3
1640242500000|2021-12-23 06:55:00|1681.63|1665.63|1681.5|1665.5|1681.63|1665.63|1681.5|1665.5|4
1640242510000|2021-12-23 06:55:10|1681.12|1665.12|1681.12|1665.12|1681.22|1665.22|1681.12|1665.12|3
1640242520000|2021-12-23 06:55:20|1681.22|1665.22|1681.12|1665.12|1681.22|1665.22|1681.09|1665.09|4
1640242530000|2021-12-23 06:55:30|1680.95|1664.95|1681.12|1665.12|1681.12|1665.12|1680.95|1664.95|2
1640242550000|2021-12-23 06:55:50|1680.6|1664.6|1680.6|1664.6|1680.6|1664.6|1680.6|1664.6|1
1640242560000|2021-12-23 06:56:00|1680.62|1664.62|1680.62|1664.62|1680.62|1664.62|1680.62|1664.62|1
1640242570000|2021-12-23 06:56:10|1681.12|1665.12|1681.45|1665.45|1681.45|1665.45|1681.12|1665.12|2
1640242580000|2021-12-23 06:56:20|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1640242590000|2021-12-23 06:56:30|1681.68|1665.68|1682.36|1666.36|1682.5|1666.5|1681.68|1665.68|7
1640242600000|2021-12-23 06:56:40|1682.5|1666.5|1682.55|1666.55|1683.16|1667.16|1682.5|1666.5|6
1640242610000|2021-12-23 06:56:50|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1640242630000|2021-12-23 06:57:10|1682.63|1666.63|1682.7|1666.7|1682.7|1666.7|1682.63|1666.63|2
1640242640000|2021-12-23 06:57:20|1682.5|1666.5|1682.5|1666.5|1682.6|1666.6|1682.5|1666.5|3
1640242650000|2021-12-23 06:57:30|1682.43|1666.43|1682.39|1666.39|1682.43|1666.43|1682.39|1666.39|2
1640242660000|2021-12-23 06:57:40|1681.8|1665.8|1681.5|1665.5|1681.8|1665.8|1681.5|1665.5|2
1640242670000|2021-12-23 06:57:50|1681.55|1665.55|1681.55|1665.55|1681.55|1665.55|1681.55|1665.55|1
1640242680000|2021-12-23 06:58:00|1681.65|1665.65|1682.5|1666.5|1682.5|1666.5|1681.65|1665.65|4
1640242690000|2021-12-23 06:58:10|1682.75|1666.75|1683.5|1667.5|1683.5|1667.5|1682.75|1666.75|3
1640242700000|2021-12-23 06:58:20|1683.66|1667.66|1684.74|1668.74|1684.77|1668.77|1683.66|1667.66|6
1640242710000|2021-12-23 06:58:30|1684.69|1668.69|1684.8|1668.8|1684.8|1668.8|1684.3|1668.3|10
1640242720000|2021-12-23 06:58:40|1684.5|1668.5|1685.5|1669.5|1685.5|1669.5|1684.5|1668.5|3
1640242730000|2021-12-23 06:58:50|1685.35|1669.35|1685.45|1669.45|1685.45|1669.45|1685.03|1669.03|6
1640242740000|2021-12-23 06:59:00|1685.25|1669.25|1688.25|1672.25|1688.83|1672.83|1685.25|1669.25|21
1640242750000|2021-12-23 06:59:10|1688.43|1672.43|1689.95|1673.95|1689.95|1673.95|1688.43|1672.43|10
1640242760000|2021-12-23 06:59:20|1690|1674|1689.85|1673.85|1690.1|1674.1|1689.85|1673.85|3
1640242770000|2021-12-23 06:59:30|1689.75|1673.75|1689.75|1673.75|1690.1|1674.1|1689.39|1673.39|10
1640242780000|2021-12-23 06:59:40|1690|1674|1690.08|1674.08|1690.08|1674.08|1689.88|1673.88|4
1640242790000|2021-12-23 06:59:50|1689.95|1673.95|1689.4|1673.4|1690.08|1674.08|1689.4|1673.4|5
1640242800000|2021-12-23 07:00:00|1689.21|1673.21|1689.5|1673.5|1689.5|1673.5|1689|1673|6
1640242810000|2021-12-23 07:00:10|1689.72|1673.72|1689.75|1673.75|1689.75|1673.75|1689.72|1673.72|2
1640242820000|2021-12-23 07:00:20|1690.05|1674.05|1690.3|1674.3|1690.3|1674.3|1690.05|1674.05|2
1640242830000|2021-12-23 07:00:30|1690.35|1674.35|1690.35|1674.35|1690.35|1674.35|1690.35|1674.35|1
1640242840000|2021-12-23 07:00:40|1690.5|1674.5|1690.4|1674.4|1690.5|1674.5|1690.06|1674.06|5
1640242850000|2021-12-23 07:00:50|1690.15|1674.15|1690.79|1674.79|1691.04|1675.04|1690.15|1674.15|6
1640242860000|2021-12-23 07:01:00|1690.75|1674.75|1690.41|1674.41|1691.02|1675.02|1690.33|1674.33|11
1640242870000|2021-12-23 07:01:10|1690.79|1674.79|1690.75|1674.75|1690.84|1674.84|1690.26|1674.26|12
1640242880000|2021-12-23 07:01:20|1691.25|1675.25|1689.73|1673.73|1691.25|1675.25|1689.65|1673.65|6
1640242890000|2021-12-23 07:01:30|1689.65|1673.65|1689.5|1673.5|1689.65|1673.65|1689.29|1673.29|5
1640242900000|2021-12-23 07:01:40|1689.42|1673.42|1689.44|1673.44|1689.44|1673.44|1689.42|1673.42|2
1640242910000|2021-12-23 07:01:50|1689.5|1673.5|1689.67|1673.67|1689.67|1673.67|1689.45|1673.45|3
1640242920000|2021-12-23 07:02:00|1689.95|1673.95|1690.25|1674.25|1690.25|1674.25|1689.95|1673.95|2
1640242930000|2021-12-23 07:02:10|1690.24|1674.24|1690.4|1674.4|1690.4|1674.4|1690.21|1674.21|3
1640242940000|2021-12-23 07:02:20|1690.35|1674.35|1690.5|1674.5|1690.5|1674.5|1690.35|1674.35|2
1640242950000|2021-12-23 07:02:30|1690|1674|1689.4|1673.4|1690|1674|1689.4|1673.4|2
1640242960000|2021-12-23 07:02:40|1689.29|1673.29|1689.23|1673.23|1689.29|1673.29|1689.12|1673.12|3
1640242970000|2021-12-23 07:02:50|1689.29|1673.29|1689.59|1673.59|1689.75|1673.75|1689.29|1673.29|5
1640242980000|2021-12-23 07:03:00|1689.75|1673.75|1689.59|1673.59|1689.75|1673.75|1689.59|1673.59|2
1640242990000|2021-12-23 07:03:10|1689.54|1673.54|1688.58|1672.58|1689.54|1673.54|1688.58|1672.58|8
1640243000000|2021-12-23 07:03:20|1688.65|1672.65|1687.25|1671.25|1688.65|1672.65|1687.25|1671.25|7
1640243010000|2021-12-23 07:03:30|1687.15|1671.15|1686.75|1670.75|1687.15|1671.15|1686.5|1670.5|9
1640243020000|2021-12-23 07:03:40|1687|1671|1687|1671|1687|1671|1687|1671|1
1640243030000|2021-12-23 07:03:50|1686.5|1670.5|1686.12|1670.12|1686.5|1670.5|1686.12|1670.12|3
1640243040000|2021-12-23 07:04:00|1686.5|1670.5|1687|1671|1687.07|1671.07|1686.5|1670.5|10
1640243060000|2021-12-23 07:04:20|1687.07|1671.07|1686.5|1670.5|1687.07|1671.07|1686.5|1670.5|3
1640243070000|2021-12-23 07:04:30|1686.17|1670.17|1685.7|1669.7|1686.17|1670.17|1685.62|1669.62|6
1640243080000|2021-12-23 07:04:40|1686.03|1670.03|1685.62|1669.62|1686.03|1670.03|1685.62|1669.62|4
1640243090000|2021-12-23 07:04:50|1685.85|1669.85|1685.62|1669.62|1685.85|1669.85|1685.62|1669.62|2
1640243100000|2021-12-23 07:05:00|1686.12|1670.12|1686.12|1670.12|1686.12|1670.12|1686.12|1670.12|1
1640243110000|2021-12-23 07:05:10|1686.3|1670.3|1686.59|1670.59|1686.59|1670.59|1686.3|1670.3|3
1640243120000|2021-12-23 07:05:20|1686.85|1670.85|1687.43|1671.43|1687.43|1671.43|1686.58|1670.58|8
1640243130000|2021-12-23 07:05:30|1687.08|1671.08|1687.43|1671.43|1687.43|1671.43|1687.08|1671.08|2
1640243140000|2021-12-23 07:05:40|1687.08|1671.08|1687.44|1671.44|1687.44|1671.44|1687.08|1671.08|5
1640243150000|2021-12-23 07:05:50|1687.15|1671.15|1687.1|1671.1|1687.15|1671.15|1687.1|1671.1|2
1640243160000|2021-12-23 07:06:00|1687.45|1671.45|1687.5|1671.5|1687.5|1671.5|1686.97|1670.97|11
1640243170000|2021-12-23 07:06:10|1687.25|1671.25|1687.43|1671.43|1687.45|1671.45|1687.25|1671.25|4
1640243180000|2021-12-23 07:06:20|1687.59|1671.59|1687.59|1671.59|1688.09|1672.09|1687.59|1671.59|3
1640243200000|2021-12-23 07:06:40|1688.09|1672.09|1688.35|1672.35|1688.35|1672.35|1688.09|1672.09|2
1640243210000|2021-12-23 07:06:50|1688.23|1672.23|1688.22|1672.22|1688.35|1672.35|1688.22|1672.22|4
1640243220000|2021-12-23 07:07:00|1688.35|1672.35|1688.5|1672.5|1688.85|1672.85|1688.35|1672.35|8
1640243230000|2021-12-23 07:07:10|1688.43|1672.43|1688.5|1672.5|1688.5|1672.5|1688.42|1672.42|6
1640243240000|2021-12-23 07:07:20|1688.38|1672.38|1688.3|1672.3|1688.38|1672.38|1688.3|1672.3|3
1640243250000|2021-12-23 07:07:30|1688.35|1672.35|1688.35|1672.35|1688.35|1672.35|1688.35|1672.35|1
1640243260000|2021-12-23 07:07:40|1688.23|1672.23|1688.38|1672.38|1688.38|1672.38|1688.23|1672.23|2
1640243270000|2021-12-23 07:07:50|1688.35|1672.35|1688.5|1672.5|1688.5|1672.5|1688.35|1672.35|2
1640243280000|2021-12-23 07:08:00|1688.56|1672.56|1688.9|1672.9|1688.9|1672.9|1688.56|1672.56|2
1640243290000|2021-12-23 07:08:10|1689|1673|1688.5|1672.5|1689|1673|1688.5|1672.5|3
1640243300000|2021-12-23 07:08:20|1689|1673|1689|1673|1689|1673|1689|1673|1
1640243310000|2021-12-23 07:08:30|1688.83|1672.83|1689.65|1673.65|1689.68|1673.68|1688.83|1672.83|6
1640243340000|2021-12-23 07:09:00|1689.5|1673.5|1689.1|1673.1|1689.65|1673.65|1689.01|1673.01|7
1640243350000|2021-12-23 07:09:10|1688.75|1672.75|1688.5|1672.5|1688.75|1672.75|1688.41|1672.41|4
1640243370000|2021-12-23 07:09:30|1688.19|1672.19|1688.19|1672.19|1688.19|1672.19|1688.19|1672.19|1
1640243380000|2021-12-23 07:09:40|1688.3|1672.3|1687.55|1671.55|1688.3|1672.3|1687.55|1671.55|3
1640243390000|2021-12-23 07:09:50|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1
1640243400000|2021-12-23 07:10:00|1687.34|1671.34|1687.45|1671.45|1687.5|1671.5|1687.22|1671.22|5
1640243410000|2021-12-23 07:10:10|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.22|1671.22|3
1640243420000|2021-12-23 07:10:20|1687.56|1671.56|1687.75|1671.75|1687.75|1671.75|1687.5|1671.5|5
1640243430000|2021-12-23 07:10:30|1688.06|1672.06|1688.6|1672.6|1688.6|1672.6|1688.06|1672.06|5
1640243440000|2021-12-23 07:10:40|1688.5|1672.5|1689.08|1673.08|1689.08|1673.08|1688.5|1672.5|5
1640243450000|2021-12-23 07:10:50|1688.66|1672.66|1689.16|1673.16|1689.16|1673.16|1688.66|1672.66|5
1640243460000|2021-12-23 07:11:00|1688.71|1672.71|1688.86|1672.86|1688.86|1672.86|1688.71|1672.71|2
1640243470000|2021-12-23 07:11:10|1688.8|1672.8|1688.7|1672.7|1688.8|1672.8|1688.7|1672.7|2
1640243480000|2021-12-23 07:11:20|1687.95|1671.95|1687.7|1671.7|1687.95|1671.95|1687.7|1671.7|2
1640243490000|2021-12-23 07:11:30|1688|1672|1688|1672|1688|1672|1688|1672|1
1640243500000|2021-12-23 07:11:40|1688.4|1672.4|1690.75|1674.75|1690.75|1674.75|1688.33|1672.33|16
1640243510000|2021-12-23 07:11:50|1690.5|1674.5|1690.5|1674.5|1691|1675|1690.5|1674.5|6
1640243530000|2021-12-23 07:12:10|1690.29|1674.29|1688.95|1672.95|1690.29|1674.29|1688.95|1672.95|5
1640243540000|2021-12-23 07:12:20|1689.12|1673.12|1689.45|1673.45|1689.5|1673.5|1689|1673|14
1640243550000|2021-12-23 07:12:30|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.43|1673.43|3
1640243570000|2021-12-23 07:12:50|1688.65|1672.65|1688.32|1672.32|1688.65|1672.65|1688.13|1672.13|5
1640243580000|2021-12-23 07:13:00|1688.13|1672.13|1688|1672|1688.32|1672.32|1687.68|1671.68|10
1640243590000|2021-12-23 07:13:10|1687.5|1671.5|1688.5|1672.5|1688.5|1672.5|1687.5|1671.5|5
1640243610000|2021-12-23 07:13:30|1688.37|1672.37|1687.93|1671.93|1688.37|1672.37|1687.93|1671.93|2
1640243620000|2021-12-23 07:13:40|1687.73|1671.73|1687.5|1671.5|1687.73|1671.73|1687.5|1671.5|2
1640243630000|2021-12-23 07:13:50|1687.42|1671.42|1687.65|1671.65|1687.65|1671.65|1687.42|1671.42|3
1640243640000|2021-12-23 07:14:00|1687.73|1671.73|1687.73|1671.73|1687.73|1671.73|1687.73|1671.73|1
1640243660000|2021-12-23 07:14:20|1687.65|1671.65|1687.65|1671.65|1687.65|1671.65|1687.65|1671.65|1
1640243680000|2021-12-23 07:14:40|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1
1640243690000|2021-12-23 07:14:50|1687.32|1671.32|1687.05|1671.05|1687.5|1671.5|1687.05|1671.05|3
1640243700000|2021-12-23 07:15:00|1687|1671|1687|1671|1687|1671|1687|1671|1
1640243710000|2021-12-23 07:15:10|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1640243720000|2021-12-23 07:15:20|1686.49|1670.49|1686.07|1670.07|1686.49|1670.49|1686.07|1670.07|2
1640243730000|2021-12-23 07:15:30|1685.7|1669.7|1685.5|1669.5|1685.7|1669.7|1685.5|1669.5|2
1640243740000|2021-12-23 07:15:40|1685.97|1669.97|1685.9|1669.9|1686.5|1670.5|1685.5|1669.5|11
1640243750000|2021-12-23 07:15:50|1685.97|1669.97|1685.97|1669.97|1685.97|1669.97|1685.5|1669.5|5
1640243770000|2021-12-23 07:16:10|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640243780000|2021-12-23 07:16:20|1685.35|1669.35|1685.75|1669.75|1685.75|1669.75|1685|1669|6
1640243790000|2021-12-23 07:16:30|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640243800000|2021-12-23 07:16:40|1685.44|1669.44|1685.41|1669.41|1685.5|1669.5|1685.41|1669.41|3
1640243810000|2021-12-23 07:16:50|1685.25|1669.25|1684.95|1668.95|1685.5|1669.5|1684.95|1668.95|3
1640243830000|2021-12-23 07:17:10|1685.25|1669.25|1685.33|1669.33|1685.33|1669.33|1685.25|1669.25|2
1640243850000|2021-12-23 07:17:30|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.36|1669.36|3
1640243860000|2021-12-23 07:17:40|1685|1669|1685|1669|1685|1669|1685|1669|1
1640243870000|2021-12-23 07:17:50|1684.5|1668.5|1684.5|1668.5|1684.53|1668.53|1684.5|1668.5|3
1640243880000|2021-12-23 07:18:00|1684.53|1668.53|1684.53|1668.53|1684.53|1668.53|1684.53|1668.53|1
1640243890000|2021-12-23 07:18:10|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640243900000|2021-12-23 07:18:20|1684.7|1668.7|1684.7|1668.7|1684.7|1668.7|1684.7|1668.7|1
1640243910000|2021-12-23 07:18:30|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640243920000|2021-12-23 07:18:40|1684.05|1668.05|1684.05|1668.05|1684.05|1668.05|1684.05|1668.05|1
1640243930000|2021-12-23 07:18:50|1683.8|1667.8|1683.8|1667.8|1683.8|1667.8|1683.8|1667.8|1
1640243940000|2021-12-23 07:19:00|1684|1668|1684.22|1668.22|1684.22|1668.22|1684|1668|2
1640243950000|2021-12-23 07:19:10|1684.29|1668.29|1684.19|1668.19|1684.29|1668.29|1684.19|1668.19|2
1640243960000|2021-12-23 07:19:20|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1
1640243970000|2021-12-23 07:19:30|1684.03|1668.03|1684.5|1668.5|1684.5|1668.5|1683.65|1667.65|4
1640243980000|2021-12-23 07:19:40|1684.29|1668.29|1684.6|1668.6|1684.6|1668.6|1684.29|1668.29|4
1640243990000|2021-12-23 07:19:50|1684.7|1668.7|1684.68|1668.68|1684.7|1668.7|1684.68|1668.68|3
1640244000000|2021-12-23 07:20:00|1684.85|1668.85|1685.06|1669.06|1685.06|1669.06|1684.68|1668.68|3
1640244020000|2021-12-23 07:20:20|1684.68|1668.68|1684.93|1668.93|1684.93|1668.93|1684.52|1668.52|4
1640244030000|2021-12-23 07:20:30|1684.77|1668.77|1685.14|1669.14|1685.14|1669.14|1684.77|1668.77|5
1640244040000|2021-12-23 07:20:40|1684.86|1668.86|1684.85|1668.85|1684.86|1668.86|1684.83|1668.83|4
1640244060000|2021-12-23 07:21:00|1685.03|1669.03|1685.03|1669.03|1685.03|1669.03|1685.03|1669.03|1
1640244070000|2021-12-23 07:21:10|1685.13|1669.13|1685|1669|1685.13|1669.13|1685|1669|2
1640244090000|2021-12-23 07:21:30|1685.1|1669.1|1684.55|1668.55|1685.1|1669.1|1684.55|1668.55|3
1640244100000|2021-12-23 07:21:40|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1
1640244110000|2021-12-23 07:21:50|1684.05|1668.05|1684.45|1668.45|1684.45|1668.45|1684.05|1668.05|3
1640244120000|2021-12-23 07:22:00|1684.55|1668.55|1684.32|1668.32|1684.55|1668.55|1684.1|1668.1|6
1640244140000|2021-12-23 07:22:20|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640244150000|2021-12-23 07:22:30|1684.43|1668.43|1684.78|1668.78|1685.09|1669.09|1684.43|1668.43|6
1640244160000|2021-12-23 07:22:40|1685.23|1669.23|1685.02|1669.02|1685.23|1669.23|1685.02|1669.02|2
1640244170000|2021-12-23 07:22:50|1685.18|1669.18|1685.18|1669.18|1685.18|1669.18|1685.18|1669.18|1
1640244180000|2021-12-23 07:23:00|1685.02|1669.02|1685.02|1669.02|1685.25|1669.25|1685.02|1669.02|4
1640244190000|2021-12-23 07:23:10|1684.89|1668.89|1684.55|1668.55|1685.1|1669.1|1684.55|1668.55|3
1640244200000|2021-12-23 07:23:20|1684.53|1668.53|1684.53|1668.53|1684.53|1668.53|1684.53|1668.53|1
1640244210000|2021-12-23 07:23:30|1684.5|1668.5|1684.53|1668.53|1684.53|1668.53|1684.5|1668.5|2
1640244220000|2021-12-23 07:23:40|1684.22|1668.22|1684.5|1668.5|1684.5|1668.5|1684.22|1668.22|4
1640244230000|2021-12-23 07:23:50|1684|1668|1682.5|1666.5|1684|1668|1682.5|1666.5|6
1640244240000|2021-12-23 07:24:00|1682.72|1666.72|1683.45|1667.45|1683.45|1667.45|1682.5|1666.5|6
1640244250000|2021-12-23 07:24:10|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1683.25|1667.25|1
1640244260000|2021-12-23 07:24:20|1683.14|1667.14|1683.5|1667.5|1683.5|1667.5|1683.05|1667.05|7
1640244270000|2021-12-23 07:24:30|1683.8|1667.8|1684.5|1668.5|1684.5|1668.5|1683.5|1667.5|6
1640244280000|2021-12-23 07:24:40|1684.65|1668.65|1684.63|1668.63|1684.8|1668.8|1684.5|1668.5|5
1640244290000|2021-12-23 07:24:50|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640244300000|2021-12-23 07:25:00|1684.65|1668.65|1684.85|1668.85|1684.85|1668.85|1684.65|1668.65|2
1640244310000|2021-12-23 07:25:10|1685.42|1669.42|1685.41|1669.41|1685.63|1669.63|1685.41|1669.41|6
1640244320000|2021-12-23 07:25:20|1685.5|1669.5|1685.2|1669.2|1685.79|1669.79|1685.2|1669.2|7
1640244330000|2021-12-23 07:25:30|1685.21|1669.21|1685.21|1669.21|1685.21|1669.21|1685.21|1669.21|1
1640244340000|2021-12-23 07:25:40|1685.2|1669.2|1684.22|1668.22|1685.3|1669.3|1684.22|1668.22|6
1640244350000|2021-12-23 07:25:50|1684|1668|1683.5|1667.5|1684|1668|1683.5|1667.5|2
1640244360000|2021-12-23 07:26:00|1683.6|1667.6|1683.6|1667.6|1683.6|1667.6|1683.6|1667.6|1
1640244370000|2021-12-23 07:26:10|1683.9|1667.9|1683.9|1667.9|1683.9|1667.9|1683.75|1667.75|3
1640244380000|2021-12-23 07:26:20|1683.85|1667.85|1683.85|1667.85|1683.85|1667.85|1683.85|1667.85|1
1640244400000|2021-12-23 07:26:40|1684.12|1668.12|1685.15|1669.15|1685.15|1669.15|1684.1|1668.1|7
1640244410000|2021-12-23 07:26:50|1684.9|1668.9|1684.9|1668.9|1685.18|1669.18|1684.9|1668.9|3
1640244420000|2021-12-23 07:27:00|1685.35|1669.35|1685.35|1669.35|1685.35|1669.35|1685.35|1669.35|1
1640244430000|2021-12-23 07:27:10|1685.15|1669.15|1685.03|1669.03|1685.15|1669.15|1684.65|1668.65|3
1640244450000|2021-12-23 07:27:30|1684.88|1668.88|1684.5|1668.5|1684.88|1668.88|1684.5|1668.5|2
1640244460000|2021-12-23 07:27:40|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1684.35|1668.35|1
1640244470000|2021-12-23 07:27:50|1684.3|1668.3|1684.3|1668.3|1684.3|1668.3|1684.3|1668.3|1
1640244480000|2021-12-23 07:28:00|1684.4|1668.4|1684.88|1668.88|1684.88|1668.88|1684.27|1668.27|7
1640244490000|2021-12-23 07:28:10|1684.99|1668.99|1684.84|1668.84|1684.99|1668.99|1684.84|1668.84|3
1640244500000|2021-12-23 07:28:20|1684.75|1668.75|1684.75|1668.75|1685.2|1669.2|1684.5|1668.5|11
1640244510000|2021-12-23 07:28:30|1684.9|1668.9|1685.2|1669.2|1685.2|1669.2|1684.61|1668.61|5
1640244520000|2021-12-23 07:28:40|1684.75|1668.75|1684.75|1668.75|1684.75|1668.75|1684.5|1668.5|3
1640244530000|2021-12-23 07:28:50|1684.84|1668.84|1684.75|1668.75|1685|1669|1684.75|1668.75|4
1640244540000|2021-12-23 07:29:00|1685.4|1669.4|1685|1669|1685.4|1669.4|1685|1669|3
1640244550000|2021-12-23 07:29:10|1685.5|1669.5|1686.47|1670.47|1686.47|1670.47|1685.5|1669.5|8
1640244560000|2021-12-23 07:29:20|1686.29|1670.29|1686.01|1670.01|1686.57|1670.57|1686.01|1670.01|6
1640244570000|2021-12-23 07:29:30|1685.91|1669.91|1686.24|1670.24|1686.5|1670.5|1685.91|1669.91|4
1640244580000|2021-12-23 07:29:40|1686.47|1670.47|1686.47|1670.47|1686.47|1670.47|1686.47|1670.47|1
1640244600000|2021-12-23 07:30:00|1686.46|1670.46|1686.5|1670.5|1686.5|1670.5|1686.19|1670.19|4
1640244610000|2021-12-23 07:30:10|1686.46|1670.46|1686.46|1670.46|1686.46|1670.46|1686.29|1670.29|3
1640244620000|2021-12-23 07:30:20|1686.29|1670.29|1685.64|1669.64|1686.29|1670.29|1685.64|1669.64|4
1640244630000|2021-12-23 07:30:30|1685.74|1669.74|1685.69|1669.69|1685.92|1669.92|1685.5|1669.5|4
1640244650000|2021-12-23 07:30:50|1685.59|1669.59|1685.59|1669.59|1685.59|1669.59|1685.59|1669.59|1
1640244660000|2021-12-23 07:31:00|1685.74|1669.74|1685.5|1669.5|1685.74|1669.74|1685.5|1669.5|11
1640244670000|2021-12-23 07:31:10|1685.28|1669.28|1685|1669|1685.4|1669.4|1685|1669|4
1640244680000|2021-12-23 07:31:20|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640244690000|2021-12-23 07:31:30|1684.1|1668.1|1683.5|1667.5|1684.1|1668.1|1683.5|1667.5|3
1640244700000|2021-12-23 07:31:40|1683.4|1667.4|1682.71|1666.71|1683.4|1667.4|1682.71|1666.71|3
1640244710000|2021-12-23 07:31:50|1682.58|1666.58|1682.58|1666.58|1682.58|1666.58|1682.58|1666.58|1
1640244720000|2021-12-23 07:32:00|1682.42|1666.42|1681.85|1665.85|1682.42|1666.42|1681.85|1665.85|3
1640244730000|2021-12-23 07:32:10|1682|1666|1682.5|1666.5|1682.61|1666.61|1682|1666|4
1640244740000|2021-12-23 07:32:20|1682.16|1666.16|1682.16|1666.16|1682.16|1666.16|1682.16|1666.16|1
1640244750000|2021-12-23 07:32:30|1682.01|1666.01|1681|1665|1682.01|1666.01|1681|1665|6
1640244760000|2021-12-23 07:32:40|1680.15|1664.15|1678.35|1662.35|1680.15|1664.15|1678|1662|13
1640244770000|2021-12-23 07:32:50|1677.9|1661.9|1676.38|1660.38|1677.9|1661.9|1676.38|1660.38|7
1640244780000|2021-12-23 07:33:00|1676.5|1660.5|1677.15|1661.15|1677.15|1661.15|1676.25|1660.25|6
1640244790000|2021-12-23 07:33:10|1677|1661|1676.55|1660.55|1677.5|1661.5|1676.55|1660.55|6
1640244800000|2021-12-23 07:33:20|1676.5|1660.5|1676.75|1660.75|1677.1|1661.1|1676.5|1660.5|4
1640244810000|2021-12-23 07:33:30|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1640244820000|2021-12-23 07:33:40|1676.39|1660.39|1676.1|1660.1|1676.5|1660.5|1676.1|1660.1|5
1640244830000|2021-12-23 07:33:50|1676.18|1660.18|1675|1659|1676.18|1660.18|1675|1659|4
1640244840000|2021-12-23 07:34:00|1674.5|1658.5|1674.39|1658.39|1674.5|1658.5|1674.39|1658.39|2
1640244850000|2021-12-23 07:34:10|1674.26|1658.26|1673.98|1657.98|1674.32|1658.32|1673.98|1657.98|4
1640244870000|2021-12-23 07:34:30|1673.75|1657.75|1673.6|1657.6|1673.75|1657.75|1673.6|1657.6|2
1640244880000|2021-12-23 07:34:40|1673.5|1657.5|1673.5|1657.5|1673.5|1657.5|1673.46|1657.46|3
1640244890000|2021-12-23 07:34:50|1673.28|1657.28|1671.5|1655.5|1673.28|1657.28|1671.5|1655.5|9
1640244910000|2021-12-23 07:35:10|1671.66|1655.66|1671.5|1655.5|1671.66|1655.66|1671.5|1655.5|2
1640244920000|2021-12-23 07:35:20|1671.44|1655.44|1671.25|1655.25|1671.5|1655.5|1671.25|1655.25|6
1640244930000|2021-12-23 07:35:30|1670.9|1654.9|1670.5|1654.5|1670.9|1654.9|1670.5|1654.5|2
1640244950000|2021-12-23 07:35:50|1670.33|1654.33|1670.5|1654.5|1670.5|1654.5|1670.33|1654.33|2
1640244960000|2021-12-23 07:36:00|1670.85|1654.85|1672.75|1656.75|1673.5|1657.5|1670.85|1654.85|9
1640244970000|2021-12-23 07:36:10|1672.5|1656.5|1670.85|1654.85|1672.5|1656.5|1670.62|1654.62|11
1640244980000|2021-12-23 07:36:20|1670.62|1654.62|1671.5|1655.5|1671.72|1655.72|1670.62|1654.62|8
1640244990000|2021-12-23 07:36:30|1671.83|1655.83|1672.54|1656.54|1672.54|1656.54|1671.83|1655.83|4
1640245000000|2021-12-23 07:36:40|1672.58|1656.58|1674|1658|1674|1658|1672.54|1656.54|11
1640245010000|2021-12-23 07:36:50|1673.9|1657.9|1673.07|1657.07|1673.9|1657.9|1673.07|1657.07|7
1640245020000|2021-12-23 07:37:00|1672.65|1656.65|1672.97|1656.97|1673.25|1657.25|1672.65|1656.65|6
1640245030000|2021-12-23 07:37:10|1673.2|1657.2|1673.19|1657.19|1673.3|1657.3|1673.19|1657.19|3
1640245040000|2021-12-23 07:37:20|1673.5|1657.5|1674.11|1658.11|1674.17|1658.17|1673.5|1657.5|4
1640245050000|2021-12-23 07:37:30|1673.61|1657.61|1674|1658|1674.3|1658.3|1673.61|1657.61|7
1640245060000|2021-12-23 07:37:40|1673.94|1657.94|1673.75|1657.75|1673.94|1657.94|1673.39|1657.39|7
1640245070000|2021-12-23 07:37:50|1674.13|1658.13|1674.09|1658.09|1674.13|1658.13|1674|1658|3
1640245080000|2021-12-23 07:38:00|1674.22|1658.22|1674.38|1658.38|1674.38|1658.38|1674.09|1658.09|4
1640245090000|2021-12-23 07:38:10|1674.1|1658.1|1674.09|1658.09|1674.45|1658.45|1674.02|1658.02|8
1640245100000|2021-12-23 07:38:20|1674.08|1658.08|1672.45|1656.45|1674.08|1658.08|1672.45|1656.45|4
1640245110000|2021-12-23 07:38:30|1672.15|1656.15|1671.9|1655.9|1672.15|1656.15|1671.65|1655.65|3
1640245120000|2021-12-23 07:38:40|1672.02|1656.02|1672.34|1656.34|1672.44|1656.44|1671.9|1655.9|10
1640245130000|2021-12-23 07:38:50|1672.14|1656.14|1672.5|1656.5|1672.5|1656.5|1672.14|1656.14|4
1640245140000|2021-12-23 07:39:00|1672.22|1656.22|1672.14|1656.14|1672.35|1656.35|1671.8|1655.8|9
1640245150000|2021-12-23 07:39:10|1672.45|1656.45|1672.45|1656.45|1672.45|1656.45|1672.45|1656.45|1
1640245160000|2021-12-23 07:39:20|1672|1656|1671.3|1655.3|1672|1656|1671.3|1655.3|3
1640245170000|2021-12-23 07:39:30|1671.05|1655.05|1670.5|1654.5|1671.05|1655.05|1670.5|1654.5|12
1640245180000|2021-12-23 07:39:40|1670.55|1654.55|1671.42|1655.42|1671.5|1655.5|1670.55|1654.55|9
1640245190000|2021-12-23 07:39:50|1671.45|1655.45|1671.45|1655.45|1671.45|1655.45|1671.45|1655.45|1
1640245200000|2021-12-23 07:40:00|1671.55|1655.55|1672.01|1656.01|1672.05|1656.05|1671.55|1655.55|6
1640245210000|2021-12-23 07:40:10|1672.2|1656.2|1672.95|1656.95|1672.98|1656.98|1672.2|1656.2|9
1640245220000|2021-12-23 07:40:20|1672.65|1656.65|1672.65|1656.65|1672.65|1656.65|1672.65|1656.65|1
1640245230000|2021-12-23 07:40:30|1672.6|1656.6|1672.8|1656.8|1673.22|1657.22|1672.6|1656.6|8
1640245240000|2021-12-23 07:40:40|1672.5|1656.5|1672.5|1656.5|1672.5|1656.5|1672.31|1656.31|8
1640245250000|2021-12-23 07:40:50|1672.1|1656.1|1672.5|1656.5|1672.55|1656.55|1672.1|1656.1|5
1640245260000|2021-12-23 07:41:00|1672.46|1656.46|1672.46|1656.46|1672.46|1656.46|1672.46|1656.46|1
1640245270000|2021-12-23 07:41:10|1672.34|1656.34|1672.15|1656.15|1672.34|1656.34|1672.15|1656.15|4
1640245280000|2021-12-23 07:41:20|1672.45|1656.45|1672.2|1656.2|1672.45|1656.45|1672.2|1656.2|2
1640245290000|2021-12-23 07:41:30|1672.4|1656.4|1672.4|1656.4|1672.4|1656.4|1671.95|1655.95|3
1640245300000|2021-12-23 07:41:40|1672.3|1656.3|1672.4|1656.4|1672.5|1656.5|1672.3|1656.3|5
1640245310000|2021-12-23 07:41:50|1672.05|1656.05|1672.4|1656.4|1672.4|1656.4|1672.05|1656.05|2
1640245330000|2021-12-23 07:42:10|1672.33|1656.33|1672.5|1656.5|1672.5|1656.5|1672.25|1656.25|3
1640245340000|2021-12-23 07:42:20|1672.4|1656.4|1671.95|1655.95|1672.4|1656.4|1671.95|1655.95|2
1640245350000|2021-12-23 07:42:30|1671.57|1655.57|1671.57|1655.57|1671.8|1655.8|1671.57|1655.57|3
1640245360000|2021-12-23 07:42:40|1671.9|1655.9|1671.38|1655.38|1671.9|1655.9|1670.75|1654.75|6
1640245370000|2021-12-23 07:42:50|1671.5|1655.5|1670.65|1654.65|1671.5|1655.5|1670.5|1654.5|11
1640245380000|2021-12-23 07:43:00|1670.5|1654.5|1668.11|1652.11|1670.5|1654.5|1667.98|1651.98|13
1640245390000|2021-12-23 07:43:10|1668.05|1652.05|1667.5|1651.5|1668.05|1652.05|1667.15|1651.15|8
1640245400000|2021-12-23 07:43:20|1667.78|1651.78|1667.87|1651.87|1667.95|1651.95|1667.5|1651.5|8
1640245410000|2021-12-23 07:43:30|1667.75|1651.75|1668.5|1652.5|1668.5|1652.5|1667.5|1651.5|10
1640245420000|2021-12-23 07:43:40|1668.35|1652.35|1667.25|1651.25|1668.35|1652.35|1667.25|1651.25|3
1640245430000|2021-12-23 07:43:50|1667.15|1651.15|1668.05|1652.05|1668.05|1652.05|1667.15|1651.15|5
1640245440000|2021-12-23 07:44:00|1668.2|1652.2|1667.75|1651.75|1668.2|1652.2|1667.36|1651.36|7
1640245450000|2021-12-23 07:44:10|1667.59|1651.59|1667.03|1651.03|1667.75|1651.75|1667.03|1651.03|7
1640245460000|2021-12-23 07:44:20|1666.31|1650.31|1664.5|1648.5|1666.5|1650.5|1664.46|1648.46|9
1640245470000|2021-12-23 07:44:30|1665.15|1649.15|1665.66|1649.66|1665.66|1649.66|1664.5|1648.5|16
1640245480000|2021-12-23 07:44:40|1665.93|1649.93|1668.48|1652.48|1668.75|1652.75|1665.93|1649.93|19
1640245490000|2021-12-23 07:44:50|1668.79|1652.79|1668.5|1652.5|1669.2|1653.2|1668.13|1652.13|7
1640245500000|2021-12-23 07:45:00|1668.75|1652.75|1668.5|1652.5|1669.29|1653.29|1668.5|1652.5|6
1640245510000|2021-12-23 07:45:10|1668.29|1652.29|1667.24|1651.24|1668.29|1652.29|1666.73|1650.73|12
1640245520000|2021-12-23 07:45:20|1667|1651|1666.18|1650.18|1667.35|1651.35|1666.18|1650.18|12
1640245530000|2021-12-23 07:45:30|1665.94|1649.94|1665.15|1649.15|1666.29|1650.29|1665.15|1649.15|11
1640245540000|2021-12-23 07:45:40|1664.9|1648.9|1665.31|1649.31|1665.31|1649.31|1664.9|1648.9|7
1640245550000|2021-12-23 07:45:50|1665|1649|1664.25|1648.25|1665.27|1649.27|1664.21|1648.21|8
1640245560000|2021-12-23 07:46:00|1663.75|1647.75|1664.5|1648.5|1664.5|1648.5|1663.75|1647.75|7
1640245570000|2021-12-23 07:46:10|1664.63|1648.63|1664.5|1648.5|1664.75|1648.75|1664.23|1648.23|10
1640245580000|2021-12-23 07:46:20|1664|1648|1663.33|1647.33|1664|1648|1663.13|1647.13|4
1640245590000|2021-12-23 07:46:30|1663.21|1647.21|1659|1643|1663.26|1647.26|1659|1643|16
1640245600000|2021-12-23 07:46:40|1658.74|1642.74|1660.3|1644.3|1660.3|1644.3|1658.5|1642.5|16
1640245610000|2021-12-23 07:46:50|1660.94|1644.94|1660.61|1644.61|1663.29|1647.29|1660.61|1644.61|24
1640245620000|2021-12-23 07:47:00|1660.29|1644.29|1658.31|1642.31|1660.8|1644.8|1658.01|1642.01|19
1640245630000|2021-12-23 07:47:10|1658.15|1642.15|1657.75|1641.75|1658.31|1642.31|1657.5|1641.5|12
1640245640000|2021-12-23 07:47:20|1657.93|1641.93|1659|1643|1659.75|1643.75|1657.68|1641.68|15
1640245650000|2021-12-23 07:47:30|1659.5|1643.5|1658.81|1642.81|1659.55|1643.55|1658.81|1642.81|8
1640245660000|2021-12-23 07:47:40|1658.8|1642.8|1658.21|1642.21|1658.81|1642.81|1657.63|1641.63|9
1640245670000|2021-12-23 07:47:50|1658.06|1642.06|1657|1641|1658.31|1642.31|1657|1641|12
1640245680000|2021-12-23 07:48:00|1657.24|1641.24|1657.5|1641.5|1657.74|1641.74|1657.24|1641.24|10
1640245690000|2021-12-23 07:48:10|1657.74|1641.74|1657.62|1641.62|1658.19|1642.19|1657.62|1641.62|5
1640245700000|2021-12-23 07:48:20|1657.64|1641.64|1657.99|1641.99|1658.31|1642.31|1657.64|1641.64|6
1640245710000|2021-12-23 07:48:30|1658.03|1642.03|1658.72|1642.72|1658.72|1642.72|1657.76|1641.76|11
1640245720000|2021-12-23 07:48:40|1658.47|1642.47|1658.72|1642.72|1658.98|1642.98|1658.47|1642.47|4
1640245730000|2021-12-23 07:48:50|1658.47|1642.47|1659|1643|1659|1643|1658.47|1642.47|9
1640245740000|2021-12-23 07:49:00|1659.5|1643.5|1659.87|1643.87|1659.9|1643.9|1659|1643|8
1640245750000|2021-12-23 07:49:10|1659.35|1643.35|1659.07|1643.07|1659.35|1643.35|1659.07|1643.07|4
1640245760000|2021-12-23 07:49:20|1659.87|1643.87|1660.5|1644.5|1660.59|1644.59|1659.72|1643.72|9
1640245770000|2021-12-23 07:49:30|1660.55|1644.55|1660.5|1644.5|1661.36|1645.36|1660.5|1644.5|8
1640245780000|2021-12-23 07:49:40|1660|1644|1660.69|1644.69|1660.69|1644.69|1659.8|1643.8|6
1640245790000|2021-12-23 07:49:50|1660.5|1644.5|1660.21|1644.21|1660.5|1644.5|1660.21|1644.21|2
1640245800000|2021-12-23 07:50:00|1659.5|1643.5|1659.75|1643.75|1660|1644|1659.5|1643.5|6
1640245810000|2021-12-23 07:50:10|1659.5|1643.5|1659.47|1643.47|1659.7|1643.7|1659.07|1643.07|9
1640245820000|2021-12-23 07:50:20|1658.97|1642.97|1658.97|1642.97|1658.97|1642.97|1658.97|1642.97|1
1640245840000|2021-12-23 07:50:40|1658.6|1642.6|1657.5|1641.5|1658.6|1642.6|1657.25|1641.25|8
1640245850000|2021-12-23 07:50:50|1657.62|1641.62|1657.96|1641.96|1657.96|1641.96|1657.62|1641.62|6
1640245860000|2021-12-23 07:51:00|1658.2|1642.2|1657.69|1641.69|1658.27|1642.27|1657.69|1641.69|9
1640245870000|2021-12-23 07:51:10|1657.5|1641.5|1657.62|1641.62|1657.93|1641.93|1657.38|1641.38|9
1640245880000|2021-12-23 07:51:20|1658.02|1642.02|1657.74|1641.74|1658.24|1642.24|1657.74|1641.74|7
1640245890000|2021-12-23 07:51:30|1657.96|1641.96|1657.74|1641.74|1657.96|1641.96|1657.74|1641.74|2
1640245900000|2021-12-23 07:51:40|1657.96|1641.96|1657.74|1641.74|1657.96|1641.96|1657.74|1641.74|4
1640245910000|2021-12-23 07:51:50|1657.96|1641.96|1658.87|1642.87|1658.87|1642.87|1657.74|1641.74|12
1640245920000|2021-12-23 07:52:00|1658.97|1642.97|1659.76|1643.76|1660.5|1644.5|1658.97|1642.97|13
1640245930000|2021-12-23 07:52:10|1659.79|1643.79|1659.91|1643.91|1660.15|1644.15|1659.76|1643.76|11
1640245940000|2021-12-23 07:52:20|1659.92|1643.92|1659.76|1643.76|1659.92|1643.92|1659.76|1643.76|3
1640245950000|2021-12-23 07:52:30|1659.79|1643.79|1659.84|1643.84|1659.84|1643.84|1659.79|1643.79|2
1640245960000|2021-12-23 07:52:40|1659.76|1643.76|1658.4|1642.4|1659.99|1643.99|1658.4|1642.4|9
1640245970000|2021-12-23 07:52:50|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1658.45|1642.45|1
1640245980000|2021-12-23 07:53:00|1658.28|1642.28|1654.5|1638.5|1658.28|1642.28|1654.5|1638.5|13
1640245990000|2021-12-23 07:53:10|1654.38|1638.38|1653|1637|1654.5|1638.5|1653|1637|6
1640246000000|2021-12-23 07:53:20|1652.92|1636.92|1652.2|1636.2|1652.92|1636.92|1652.11|1636.11|5
1640246010000|2021-12-23 07:53:30|1652|1636|1651.92|1635.92|1652.4|1636.4|1651.88|1635.88|6
1640246020000|2021-12-23 07:53:40|1651.5|1635.5|1650.5|1634.5|1651.88|1635.88|1650.5|1634.5|5
1640246030000|2021-12-23 07:53:50|1650.4|1634.4|1650.5|1634.5|1650.5|1634.5|1650.4|1634.4|2
1640246040000|2021-12-23 07:54:00|1650.86|1634.86|1653|1637|1653.5|1637.5|1650.79|1634.79|12
1640246050000|2021-12-23 07:54:10|1652.82|1636.82|1653.72|1637.72|1653.72|1637.72|1652.82|1636.82|6
1640246060000|2021-12-23 07:54:20|1653.92|1637.92|1653.92|1637.92|1653.92|1637.92|1653.92|1637.92|1
1640246070000|2021-12-23 07:54:30|1653.79|1637.79|1654.75|1638.75|1654.75|1638.75|1653.79|1637.79|8
1640246080000|2021-12-23 07:54:40|1655.25|1639.25|1655.45|1639.45|1655.45|1639.45|1655|1639|5
1640246090000|2021-12-23 07:54:50|1655.5|1639.5|1655|1639|1655.65|1639.65|1655|1639|10
1640246100000|2021-12-23 07:55:00|1654.95|1638.95|1649|1633|1654.95|1638.95|1649|1633|18
1640246110000|2021-12-23 07:55:10|1649.3|1633.3|1651|1635|1651.5|1635.5|1649.3|1633.3|9
1640246120000|2021-12-23 07:55:20|1651.25|1635.25|1649.72|1633.72|1652.5|1636.5|1649.6|1633.6|13
1640246130000|2021-12-23 07:55:30|1648.88|1632.88|1648.09|1632.09|1649.32|1633.32|1647.72|1631.72|16
1640246140000|2021-12-23 07:55:40|1647.58|1631.58|1648.5|1632.5|1648.61|1632.61|1647.58|1631.58|15
1640246150000|2021-12-23 07:55:50|1648.19|1632.19|1646.75|1630.75|1648.75|1632.75|1646.75|1630.75|9
1640246160000|2021-12-23 07:56:00|1647.7|1631.7|1647.5|1631.5|1648.1|1632.1|1647.1|1631.1|9
1640246170000|2021-12-23 07:56:10|1648|1632|1647.65|1631.65|1648|1632|1647.5|1631.5|4
1640246180000|2021-12-23 07:56:20|1647.5|1631.5|1648.1|1632.1|1648.15|1632.15|1647.5|1631.5|5
1640246190000|2021-12-23 07:56:30|1647.6|1631.6|1653.01|1637.01|1653.01|1637.01|1647.6|1631.6|18
1640246200000|2021-12-23 07:56:40|1653.67|1637.67|1655|1639|1655.3|1639.3|1653.28|1637.28|16
1640246210000|2021-12-23 07:56:50|1654.75|1638.75|1655.05|1639.05|1655.29|1639.29|1654.25|1638.25|15
1640246220000|2021-12-23 07:57:00|1655.12|1639.12|1654.79|1638.79|1655.5|1639.5|1654.79|1638.79|14
1640246230000|2021-12-23 07:57:10|1654.5|1638.5|1655.45|1639.45|1655.5|1639.5|1654.5|1638.5|9
1640246240000|2021-12-23 07:57:20|1655.61|1639.61|1657.01|1641.01|1657.33|1641.33|1655.61|1639.61|12
1640246250000|2021-12-23 07:57:30|1657.19|1641.19|1657|1641|1657.25|1641.25|1656.92|1640.92|8
1640246260000|2021-12-23 07:57:40|1657.25|1641.25|1657.35|1641.35|1657.35|1641.35|1657|1641|3
1640246270000|2021-12-23 07:57:50|1657.18|1641.18|1657|1641|1657.18|1641.18|1656.65|1640.65|4
1640246280000|2021-12-23 07:58:00|1657.45|1641.45|1656.88|1640.88|1657.45|1641.45|1656.88|1640.88|7
1640246290000|2021-12-23 07:58:10|1656.89|1640.89|1657.01|1641.01|1657.43|1641.43|1656.66|1640.66|11
1640246300000|2021-12-23 07:58:20|1656.97|1640.97|1656.1|1640.1|1656.97|1640.97|1656.1|1640.1|10
1640246310000|2021-12-23 07:58:30|1655.6|1639.6|1654.75|1638.75|1655.6|1639.6|1653.5|1637.5|12
1640246320000|2021-12-23 07:58:40|1655.1|1639.1|1655.55|1639.55|1655.55|1639.55|1654.9|1638.9|5
1640246330000|2021-12-23 07:58:50|1655.85|1639.85|1653.74|1637.74|1655.85|1639.85|1653.74|1637.74|9
1640246340000|2021-12-23 07:59:00|1653.84|1637.84|1654.25|1638.25|1654.25|1638.25|1653.5|1637.5|10
1640246350000|2021-12-23 07:59:10|1654.15|1638.15|1654.5|1638.5|1654.55|1638.55|1654.15|1638.15|5
1640246360000|2021-12-23 07:59:20|1654.45|1638.45|1654.5|1638.5|1654.5|1638.5|1654|1638|4
1640246370000|2021-12-23 07:59:30|1653.98|1637.98|1653.49|1637.49|1653.98|1637.98|1652.77|1636.77|9
1640246380000|2021-12-23 07:59:40|1653.48|1637.48|1652.68|1636.68|1653.49|1637.49|1652.68|1636.68|7
1640246390000|2021-12-23 07:59:50|1652.98|1636.98|1651.5|1635.5|1652.98|1636.98|1651.5|1635.5|7
1640246400000|2021-12-23 08:00:00|1651.55|1635.55|1653.49|1637.49|1653.5|1637.5|1651.5|1635.5|8
1640246410000|2021-12-23 08:00:10|1653.5|1637.5|1653.5|1637.5|1653.5|1637.5|1653.13|1637.13|7
1640246420000|2021-12-23 08:00:20|1653|1637|1651.3|1635.3|1653|1637|1651.3|1635.3|4
1640246430000|2021-12-23 08:00:30|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1651.5|1635.5|1
1640246440000|2021-12-23 08:00:40|1651.4|1635.4|1651.12|1635.12|1651.4|1635.4|1651.12|1635.12|5
1640246450000|2021-12-23 08:00:50|1651.25|1635.25|1649.5|1633.5|1651.35|1635.35|1649.26|1633.26|11
1640246460000|2021-12-23 08:01:00|1649.69|1633.69|1652.48|1636.48|1652.48|1636.48|1649.69|1633.69|11
1640246470000|2021-12-23 08:01:10|1652.49|1636.49|1652.48|1636.48|1652.8|1636.8|1652.38|1636.38|8
1640246480000|2021-12-23 08:01:20|1652.98|1636.98|1654.5|1638.5|1655.27|1639.27|1652.98|1636.98|10
1640246490000|2021-12-23 08:01:30|1654.25|1638.25|1654.61|1638.61|1654.61|1638.61|1654.25|1638.25|3
1640246500000|2021-12-23 08:01:40|1654.7|1638.7|1652.4|1636.4|1654.7|1638.7|1652.4|1636.4|10
1640246510000|2021-12-23 08:01:50|1651.6|1635.6|1652.52|1636.52|1652.74|1636.74|1651.6|1635.6|11
1640246520000|2021-12-23 08:02:00|1653.01|1637.01|1653.69|1637.69|1653.69|1637.69|1652.85|1636.85|7
1640246530000|2021-12-23 08:02:10|1654.01|1638.01|1654.82|1638.82|1655.13|1639.13|1654|1638|7
1640246540000|2021-12-23 08:02:20|1655.44|1639.44|1657.5|1641.5|1657.55|1641.55|1655.44|1639.44|9
1640246550000|2021-12-23 08:02:30|1658.1|1642.1|1658.15|1642.15|1658.15|1642.15|1657.5|1641.5|7
1640246560000|2021-12-23 08:02:40|1658.62|1642.62|1656.5|1640.5|1659|1643|1655.75|1639.75|26
1640246570000|2021-12-23 08:02:50|1656|1640|1655.22|1639.22|1656|1640|1655.19|1639.19|9
1640246580000|2021-12-23 08:03:00|1655|1639|1654.52|1638.52|1656|1640|1654.45|1638.45|12
1640246590000|2021-12-23 08:03:10|1654.62|1638.62|1653.05|1637.05|1654.65|1638.65|1652|1636|22
1640246600000|2021-12-23 08:03:20|1652.75|1636.75|1653.47|1637.47|1653.83|1637.83|1652.75|1636.75|16
1640246610000|2021-12-23 08:03:30|1653.62|1637.62|1653.72|1637.72|1654.35|1638.35|1653.22|1637.22|22
1640246620000|2021-12-23 08:03:40|1654|1638|1655.5|1639.5|1655.5|1639.5|1654|1638|7
1640246630000|2021-12-23 08:03:50|1655.62|1639.62|1655.29|1639.29|1655.62|1639.62|1655.19|1639.19|8
1640246640000|2021-12-23 08:04:00|1655.48|1639.48|1655.5|1639.5|1655.77|1639.77|1655.45|1639.45|8
1640246650000|2021-12-23 08:04:10|1655.38|1639.38|1654.5|1638.5|1655.38|1639.38|1654.3|1638.3|5
1640246660000|2021-12-23 08:04:20|1654.33|1638.33|1653.5|1637.5|1654.5|1638.5|1653.5|1637.5|4
1640246670000|2021-12-23 08:04:30|1653.6|1637.6|1654.11|1638.11|1654.22|1638.22|1653.5|1637.5|9
1640246680000|2021-12-23 08:04:40|1654.01|1638.01|1654|1638|1654.35|1638.35|1653.29|1637.29|12
1640246690000|2021-12-23 08:04:50|1654.3|1638.3|1654.6|1638.6|1654.6|1638.6|1654.11|1638.11|7
1640246700000|2021-12-23 08:05:00|1654.5|1638.5|1654.2|1638.2|1654.83|1638.83|1654.15|1638.15|5
1640246710000|2021-12-23 08:05:10|1654.16|1638.16|1654.16|1638.16|1654.5|1638.5|1654.16|1638.16|5
1640246720000|2021-12-23 08:05:20|1654.5|1638.5|1654.16|1638.16|1654.5|1638.5|1654.16|1638.16|4
1640246730000|2021-12-23 08:05:30|1654.45|1638.45|1654.5|1638.5|1654.5|1638.5|1654.45|1638.45|2
1640246750000|2021-12-23 08:05:50|1654.55|1638.55|1654.5|1638.5|1654.55|1638.55|1654.5|1638.5|2
1640246760000|2021-12-23 08:06:00|1654.4|1638.4|1654.19|1638.19|1654.4|1638.4|1654.17|1638.17|4
1640246770000|2021-12-23 08:06:10|1654.16|1638.16|1654.5|1638.5|1654.5|1638.5|1653.66|1637.66|6
1640246780000|2021-12-23 08:06:20|1654.45|1638.45|1654.5|1638.5|1654.5|1638.5|1654.45|1638.45|6
1640246790000|2021-12-23 08:06:30|1654.65|1638.65|1654.85|1638.85|1654.85|1638.85|1654.65|1638.65|2
1640246800000|2021-12-23 08:06:40|1655.35|1639.35|1657.15|1641.15|1657.23|1641.23|1655.35|1639.35|12
1640246810000|2021-12-23 08:06:50|1657.35|1641.35|1657.23|1641.23|1657.35|1641.35|1657.2|1641.2|5
1640246820000|2021-12-23 08:07:00|1657.45|1641.45|1657.5|1641.5|1657.5|1641.5|1657.45|1641.45|2
1640246830000|2021-12-23 08:07:10|1657.72|1641.72|1657.5|1641.5|1657.95|1641.95|1657.46|1641.46|8
1640246840000|2021-12-23 08:07:20|1657.45|1641.45|1657.45|1641.45|1657.75|1641.75|1657.45|1641.45|4
1640246850000|2021-12-23 08:07:30|1657.77|1641.77|1658.5|1642.5|1658.5|1642.5|1657.68|1641.68|14
1640246860000|2021-12-23 08:07:40|1659|1643|1659.75|1643.75|1659.75|1643.75|1658.62|1642.62|16
1640246870000|2021-12-23 08:07:50|1659.98|1643.98|1661.45|1645.45|1661.45|1645.45|1659.98|1643.98|10
1640246880000|2021-12-23 08:08:00|1661.11|1645.11|1661.11|1645.11|1661.69|1645.69|1661.01|1645.01|7
1640246890000|2021-12-23 08:08:10|1661.35|1645.35|1662.09|1646.09|1662.09|1646.09|1661.05|1645.05|12
1640246900000|2021-12-23 08:08:20|1661.75|1645.75|1659.06|1643.06|1662.25|1646.25|1659.06|1643.06|14
1640246910000|2021-12-23 08:08:30|1659.13|1643.13|1659|1643|1659.4|1643.4|1658.5|1642.5|10
1640246920000|2021-12-23 08:08:40|1658.89|1642.89|1659.5|1643.5|1659.5|1643.5|1658.89|1642.89|6
1640246930000|2021-12-23 08:08:50|1659.63|1643.63|1660.45|1644.45|1660.57|1644.57|1659.5|1643.5|9
1640246940000|2021-12-23 08:09:00|1660.5|1644.5|1660.43|1644.43|1660.5|1644.5|1660.43|1644.43|2
1640246950000|2021-12-23 08:09:10|1660.55|1644.55|1661.15|1645.15|1661.15|1645.15|1660.5|1644.5|3
1640246960000|2021-12-23 08:09:20|1661.35|1645.35|1661.88|1645.88|1661.88|1645.88|1661.35|1645.35|4
1640246970000|2021-12-23 08:09:30|1662|1646|1662.05|1646.05|1662.05|1646.05|1661.88|1645.88|7
1640246980000|2021-12-23 08:09:40|1662.01|1646.01|1661.9|1645.9|1662.4|1646.4|1661.9|1645.9|5
1640246990000|2021-12-23 08:09:50|1662|1646|1662.17|1646.17|1662.28|1646.28|1662|1646|6
1640247000000|2021-12-23 08:10:00|1662.5|1646.5|1662.5|1646.5|1662.73|1646.73|1662.5|1646.5|5
1640247010000|2021-12-23 08:10:10|1662.46|1646.46|1662.42|1646.42|1662.5|1646.5|1662.42|1646.42|5
1640247020000|2021-12-23 08:10:20|1662.34|1646.34|1661.5|1645.5|1662.42|1646.42|1661.5|1645.5|5
1640247030000|2021-12-23 08:10:30|1661.45|1645.45|1661.5|1645.5|1661.5|1645.5|1661.45|1645.45|2
1640247040000|2021-12-23 08:10:40|1661.44|1645.44|1662|1646|1662|1646|1661.44|1645.44|5
1640247050000|2021-12-23 08:10:50|1662.04|1646.04|1662.26|1646.26|1662.26|1646.26|1661.84|1645.84|6
1640247060000|2021-12-23 08:11:00|1662.5|1646.5|1661.53|1645.53|1662.58|1646.58|1661.53|1645.53|13
1640247070000|2021-12-23 08:11:10|1661.63|1645.63|1662|1646|1662.5|1646.5|1661.5|1645.5|6
1640247080000|2021-12-23 08:11:20|1662.4|1646.4|1662.2|1646.2|1662.4|1646.4|1661.9|1645.9|7
1640247090000|2021-12-23 08:11:30|1662.5|1646.5|1662.33|1646.33|1662.5|1646.5|1662.2|1646.2|4
1640247100000|2021-12-23 08:11:40|1662.27|1646.27|1661.5|1645.5|1662.37|1646.37|1661.5|1645.5|11
1640247110000|2021-12-23 08:11:50|1661.39|1645.39|1662.29|1646.29|1662.33|1646.33|1661.39|1645.39|7
1640247120000|2021-12-23 08:12:00|1662.3|1646.3|1661.5|1645.5|1662.3|1646.3|1661.5|1645.5|6
1640247130000|2021-12-23 08:12:10|1661.25|1645.25|1661.25|1645.25|1661.5|1645.5|1661.25|1645.25|3
1640247140000|2021-12-23 08:12:20|1661.22|1645.22|1660.41|1644.41|1661.5|1645.5|1660.41|1644.41|5
1640247150000|2021-12-23 08:12:30|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1640247160000|2021-12-23 08:12:40|1661|1645|1661.5|1645.5|1661.5|1645.5|1660.5|1644.5|7
1640247170000|2021-12-23 08:12:50|1661.45|1645.45|1662.5|1646.5|1662.55|1646.55|1661.45|1645.45|9
1640247180000|2021-12-23 08:13:00|1663|1647|1662.5|1646.5|1663|1647|1662.5|1646.5|2
1640247190000|2021-12-23 08:13:10|1662.9|1646.9|1662.98|1646.98|1663.15|1647.15|1662.69|1646.69|9
1640247200000|2021-12-23 08:13:20|1663.27|1647.27|1663.2|1647.2|1663.5|1647.5|1663.19|1647.19|10
1640247210000|2021-12-23 08:13:30|1663.21|1647.21|1663.95|1647.95|1664.16|1648.16|1663.21|1647.21|7
1640247220000|2021-12-23 08:13:40|1664.12|1648.12|1664.5|1648.5|1664.5|1648.5|1664.12|1648.12|5
1640247230000|2021-12-23 08:13:50|1665|1649|1665|1649|1665|1649|1665|1649|1
1640247240000|2021-12-23 08:14:00|1664.5|1648.5|1665.16|1649.16|1665.16|1649.16|1664.5|1648.5|7
1640247250000|2021-12-23 08:14:10|1665.25|1649.25|1664.83|1648.83|1665.25|1649.25|1664.66|1648.66|6
1640247260000|2021-12-23 08:14:20|1663.8|1647.8|1663.5|1647.5|1663.8|1647.8|1663.5|1647.5|2
1640247270000|2021-12-23 08:14:30|1663.45|1647.45|1662.55|1646.55|1663.45|1647.45|1662.55|1646.55|5
1640247280000|2021-12-23 08:14:40|1662.5|1646.5|1663.32|1647.32|1663.32|1647.32|1662.5|1646.5|4
1640247290000|2021-12-23 08:14:50|1663.42|1647.42|1663.42|1647.42|1663.42|1647.42|1662.92|1646.92|7
1640247300000|2021-12-23 08:15:00|1663.17|1647.17|1663.42|1647.42|1663.42|1647.42|1663.17|1647.17|2
1640247310000|2021-12-23 08:15:10|1662.97|1646.97|1666|1650|1666|1650|1662.92|1646.92|16
1640247320000|2021-12-23 08:15:20|1666.5|1650.5|1667|1651|1667|1651|1666.5|1650.5|5
1640247330000|2021-12-23 08:15:30|1667.1|1651.1|1666.41|1650.41|1667.1|1651.1|1666.31|1650.31|6
1640247340000|2021-12-23 08:15:40|1666.39|1650.39|1666|1650|1666.39|1650.39|1666|1650|7
1640247350000|2021-12-23 08:15:50|1665.92|1649.92|1666|1650|1666|1650|1665.92|1649.92|2
1640247360000|2021-12-23 08:16:00|1666.13|1650.13|1666.01|1650.01|1666.5|1650.5|1665.59|1649.59|9
1640247370000|2021-12-23 08:16:10|1666.35|1650.35|1666|1650|1666.5|1650.5|1665.89|1649.89|9
1640247380000|2021-12-23 08:16:20|1665.7|1649.7|1665.5|1649.5|1665.7|1649.7|1665.22|1649.22|7
1640247390000|2021-12-23 08:16:30|1665.65|1649.65|1665.5|1649.5|1665.65|1649.65|1665.5|1649.5|2
1640247400000|2021-12-23 08:16:40|1665.41|1649.41|1665.41|1649.41|1665.41|1649.41|1665.41|1649.41|1
1640247410000|2021-12-23 08:16:50|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.41|1649.41|3
1640247420000|2021-12-23 08:17:00|1665.26|1649.26|1665.5|1649.5|1665.5|1649.5|1665.11|1649.11|4
1640247430000|2021-12-23 08:17:10|1665.1|1649.1|1664.48|1648.48|1665.1|1649.1|1664.48|1648.48|11
1640247440000|2021-12-23 08:17:20|1664.32|1648.32|1664.5|1648.5|1664.5|1648.5|1664.32|1648.32|2
1640247450000|2021-12-23 08:17:30|1664|1648|1662.65|1646.65|1664|1648|1662.65|1646.65|4
1640247460000|2021-12-23 08:17:40|1662.5|1646.5|1662.72|1646.72|1663|1647|1662.5|1646.5|5
1640247470000|2021-12-23 08:17:50|1663|1647|1662.5|1646.5|1663|1647|1662.5|1646.5|5
1640247480000|2021-12-23 08:18:00|1662.23|1646.23|1662.5|1646.5|1662.5|1646.5|1662.23|1646.23|4
1640247490000|2021-12-23 08:18:10|1662.75|1646.75|1662.5|1646.5|1662.75|1646.75|1662.5|1646.5|8
1640247520000|2021-12-23 08:18:40|1662.79|1646.79|1663.5|1647.5|1663.5|1647.5|1662.79|1646.79|7
1640247530000|2021-12-23 08:18:50|1663.33|1647.33|1663.5|1647.5|1663.5|1647.5|1663.33|1647.33|2
1640247540000|2021-12-23 08:19:00|1663.08|1647.08|1662.24|1646.24|1663.08|1647.08|1662.24|1646.24|5
1640247550000|2021-12-23 08:19:10|1662.5|1646.5|1662|1646|1662.5|1646.5|1662|1646|2
1640247560000|2021-12-23 08:19:20|1661.5|1645.5|1661.2|1645.2|1661.5|1645.5|1661.2|1645.2|2
1640247570000|2021-12-23 08:19:30|1661.45|1645.45|1661.45|1645.45|1661.45|1645.45|1661.45|1645.45|1
1640247580000|2021-12-23 08:19:40|1660.7|1644.7|1660.7|1644.7|1660.7|1644.7|1660.7|1644.7|1
1640247590000|2021-12-23 08:19:50|1661.2|1645.2|1659.5|1643.5|1661.2|1645.2|1659|1643|8
1640247600000|2021-12-23 08:20:00|1659.67|1643.67|1659.5|1643.5|1659.67|1643.67|1659.5|1643.5|4
1640247610000|2021-12-23 08:20:10|1660|1644|1660.5|1644.5|1660.5|1644.5|1660|1644|2
1640247620000|2021-12-23 08:20:20|1660.45|1644.45|1660.27|1644.27|1660.77|1644.77|1660.27|1644.27|4
1640247630000|2021-12-23 08:20:30|1660.5|1644.5|1661.5|1645.5|1661.65|1645.65|1660.5|1644.5|7
1640247640000|2021-12-23 08:20:40|1662.2|1646.2|1663.25|1647.25|1663.25|1647.25|1662.2|1646.2|3
1640247650000|2021-12-23 08:20:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1640247680000|2021-12-23 08:21:20|1663.28|1647.28|1663|1647|1663.5|1647.5|1663|1647|3
1640247700000|2021-12-23 08:21:40|1662.83|1646.83|1663.17|1647.17|1663.17|1647.17|1662.82|1646.82|3
1640247710000|2021-12-23 08:21:50|1663.45|1647.45|1663.5|1647.5|1663.5|1647.5|1663.45|1647.45|2
1640247730000|2021-12-23 08:22:10|1663.4|1647.4|1662.6|1646.6|1663.4|1647.4|1662.6|1646.6|3
1640247740000|2021-12-23 08:22:20|1662.5|1646.5|1662.84|1646.84|1662.84|1646.84|1662.5|1646.5|5
1640247750000|2021-12-23 08:22:30|1663.1|1647.1|1663.55|1647.55|1663.55|1647.55|1663.1|1647.1|2
1640247760000|2021-12-23 08:22:40|1663.61|1647.61|1663.86|1647.86|1663.86|1647.86|1663.61|1647.61|2
1640247770000|2021-12-23 08:22:50|1664.25|1648.25|1663.55|1647.55|1664.25|1648.25|1663.55|1647.55|3
1640247790000|2021-12-23 08:23:10|1664.2|1648.2|1665.07|1649.07|1665.18|1649.18|1664.2|1648.2|5
1640247800000|2021-12-23 08:23:20|1665.39|1649.39|1665.5|1649.5|1665.5|1649.5|1665.39|1649.39|2
1640247810000|2021-12-23 08:23:30|1666|1650|1666.5|1650.5|1666.5|1650.5|1666|1650|4
1640247820000|2021-12-23 08:23:40|1666.9|1650.9|1667.05|1651.05|1667.05|1651.05|1666.9|1650.9|2
1640247830000|2021-12-23 08:23:50|1667.15|1651.15|1667.68|1651.68|1667.75|1651.75|1667.15|1651.15|5
1640247840000|2021-12-23 08:24:00|1668|1652|1667.78|1651.78|1668|1652|1667.74|1651.74|3
1640247850000|2021-12-23 08:24:10|1667.83|1651.83|1668.5|1652.5|1668.5|1652.5|1667.83|1651.83|4
1640247860000|2021-12-23 08:24:20|1668.75|1652.75|1670.72|1654.72|1670.81|1654.81|1668.75|1652.75|8
1640247870000|2021-12-23 08:24:30|1670.92|1654.92|1670.48|1654.48|1670.92|1654.92|1670.37|1654.37|8
1640247880000|2021-12-23 08:24:40|1670.5|1654.5|1670.06|1654.06|1670.5|1654.5|1670.06|1654.06|6
1640247890000|2021-12-23 08:24:50|1670.37|1654.37|1669.87|1653.87|1670.37|1654.37|1669.87|1653.87|2
1640247900000|2021-12-23 08:25:00|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1640247910000|2021-12-23 08:25:10|1669.39|1653.39|1669.5|1653.5|1669.5|1653.5|1669.39|1653.39|2
1640247920000|2021-12-23 08:25:20|1669.4|1653.4|1669.5|1653.5|1669.5|1653.5|1669.4|1653.4|8
1640247940000|2021-12-23 08:25:40|1669.6|1653.6|1669.87|1653.87|1669.87|1653.87|1669.55|1653.55|4
1640247950000|2021-12-23 08:25:50|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1640247960000|2021-12-23 08:26:00|1669.31|1653.31|1668.1|1652.1|1669.31|1653.31|1668.1|1652.1|7
1640247970000|2021-12-23 08:26:10|1668|1652|1668.44|1652.44|1668.5|1652.5|1667.61|1651.61|8
1640247980000|2021-12-23 08:26:20|1668.33|1652.33|1668.32|1652.32|1668.43|1652.43|1668.32|1652.32|6
1640247990000|2021-12-23 08:26:30|1668.5|1652.5|1668.5|1652.5|1668.6|1652.6|1668.5|1652.5|5
1640248000000|2021-12-23 08:26:40|1668.32|1652.32|1667.95|1651.95|1668.44|1652.44|1667.95|1651.95|7
1640248010000|2021-12-23 08:26:50|1668.81|1652.81|1669.5|1653.5|1669.64|1653.64|1668.72|1652.72|6
1640248030000|2021-12-23 08:27:10|1669.55|1653.55|1669.55|1653.55|1669.55|1653.55|1669.55|1653.55|1
1640248050000|2021-12-23 08:27:30|1669.65|1653.65|1669.5|1653.5|1669.65|1653.65|1669.5|1653.5|2
1640248060000|2021-12-23 08:27:40|1669.63|1653.63|1671.15|1655.15|1671.15|1655.15|1669.63|1653.63|5
1640248070000|2021-12-23 08:27:50|1671.45|1655.45|1671.45|1655.45|1671.45|1655.45|1671.24|1655.24|3
1640248080000|2021-12-23 08:28:00|1671.3|1655.3|1671.2|1655.2|1671.3|1655.3|1671.2|1655.2|2
1640248090000|2021-12-23 08:28:10|1670.8|1654.8|1671.2|1655.2|1671.2|1655.2|1670.8|1654.8|2
1640248100000|2021-12-23 08:28:20|1671.32|1655.32|1671.5|1655.5|1671.5|1655.5|1671.32|1655.32|4
1640248110000|2021-12-23 08:28:30|1671.7|1655.7|1671.7|1655.7|1671.7|1655.7|1671.7|1655.7|1
1640248120000|2021-12-23 08:28:40|1671.85|1655.85|1671.9|1655.9|1671.9|1655.9|1671.85|1655.85|2
1640248130000|2021-12-23 08:28:50|1671.95|1655.95|1672.1|1656.1|1672.1|1656.1|1671.95|1655.95|2
1640248140000|2021-12-23 08:29:00|1672|1656|1672|1656|1672|1656|1672|1656|1
1640248150000|2021-12-23 08:29:10|1671.57|1655.57|1671.44|1655.44|1671.57|1655.57|1671.44|1655.44|2
1640248160000|2021-12-23 08:29:20|1671.04|1655.04|1670.5|1654.5|1671.04|1655.04|1670.5|1654.5|2
1640248170000|2021-12-23 08:29:30|1671|1655|1671.5|1655.5|1671.5|1655.5|1671|1655|5
1640248200000|2021-12-23 08:30:00|1671.29|1655.29|1671.5|1655.5|1671.5|1655.5|1671.27|1655.27|4
1640248210000|2021-12-23 08:30:10|1671|1655|1669.75|1653.75|1671|1655|1669.75|1653.75|7
1640248220000|2021-12-23 08:30:20|1669.5|1653.5|1670|1654|1670|1654|1669.5|1653.5|2
1640248230000|2021-12-23 08:30:30|1670.45|1654.45|1670.72|1654.72|1670.97|1654.97|1670.45|1654.45|3
1640248250000|2021-12-23 08:30:50|1670.75|1654.75|1671.5|1655.5|1671.5|1655.5|1670.72|1654.72|5
1640248260000|2021-12-23 08:31:00|1671.36|1655.36|1671.22|1655.22|1671.45|1655.45|1671.22|1655.22|3
1640248270000|2021-12-23 08:31:10|1670.72|1654.72|1670.5|1654.5|1670.72|1654.72|1670.5|1654.5|2
1640248280000|2021-12-23 08:31:20|1670.75|1654.75|1671|1655|1671|1655|1670.75|1654.75|2
1640248290000|2021-12-23 08:31:30|1671.13|1655.13|1671.25|1655.25|1671.25|1655.25|1671.13|1655.13|2
1640248310000|2021-12-23 08:31:50|1671.27|1655.27|1671.72|1655.72|1671.75|1655.75|1671.19|1655.19|6
1640248320000|2021-12-23 08:32:00|1672.37|1656.37|1672.5|1656.5|1672.5|1656.5|1672.37|1656.37|2
1640248340000|2021-12-23 08:32:20|1672.26|1656.26|1674.14|1658.14|1674.23|1658.23|1672.26|1656.26|8
1640248350000|2021-12-23 08:32:30|1674.23|1658.23|1674.73|1658.73|1674.73|1658.73|1674.23|1658.23|2
1640248360000|2021-12-23 08:32:40|1674.65|1658.65|1674.73|1658.73|1674.73|1658.73|1674.65|1658.65|2
1640248370000|2021-12-23 08:32:50|1675|1659|1675|1659|1675.15|1659.15|1674.88|1658.88|6
1640248380000|2021-12-23 08:33:00|1675.14|1659.14|1674.5|1658.5|1675.4|1659.4|1674.18|1658.18|7
1640248390000|2021-12-23 08:33:10|1674.68|1658.68|1675.07|1659.07|1675.25|1659.25|1674.5|1658.5|10
1640248400000|2021-12-23 08:33:20|1675.15|1659.15|1675.16|1659.16|1675.45|1659.45|1674.92|1658.92|5
1640248410000|2021-12-23 08:33:30|1675|1659|1675|1659|1675|1659|1675|1659|1
1640248420000|2021-12-23 08:33:40|1674.55|1658.55|1674.55|1658.55|1674.55|1658.55|1674.55|1658.55|1
1640248430000|2021-12-23 08:33:50|1674.5|1658.5|1674|1658|1674.5|1658.5|1674|1658|2
1640248440000|2021-12-23 08:34:00|1673.5|1657.5|1673.65|1657.65|1674|1658|1673.5|1657.5|3
1640248450000|2021-12-23 08:34:10|1674|1658|1674.5|1658.5|1674.5|1658.5|1674|1658|5
1640248470000|2021-12-23 08:34:30|1674.35|1658.35|1673.5|1657.5|1674.35|1658.35|1673.5|1657.5|4
1640248480000|2021-12-23 08:34:40|1673.59|1657.59|1674.5|1658.5|1674.5|1658.5|1673.5|1657.5|5
1640248490000|2021-12-23 08:34:50|1674.72|1658.72|1675|1659|1675.4|1659.4|1674.72|1658.72|5
1640248500000|2021-12-23 08:35:00|1674.55|1658.55|1674.9|1658.9|1674.9|1658.9|1674.55|1658.55|3
1640248510000|2021-12-23 08:35:10|1674.85|1658.85|1674.85|1658.85|1674.85|1658.85|1674.85|1658.85|1
1640248520000|2021-12-23 08:35:20|1674.9|1658.9|1675.5|1659.5|1675.5|1659.5|1674.9|1658.9|3
1640248530000|2021-12-23 08:35:30|1675.61|1659.61|1675.5|1659.5|1675.61|1659.61|1675.5|1659.5|2
1640248540000|2021-12-23 08:35:40|1675.4|1659.4|1675.35|1659.35|1675.4|1659.4|1675.35|1659.35|2
1640248550000|2021-12-23 08:35:50|1675.4|1659.4|1675.18|1659.18|1675.4|1659.4|1675.18|1659.18|2
1640248560000|2021-12-23 08:36:00|1675.5|1659.5|1676.5|1660.5|1676.5|1660.5|1675.5|1659.5|5
1640248590000|2021-12-23 08:36:30|1676.35|1660.35|1676|1660|1676.35|1660.35|1675.85|1659.85|3
1640248600000|2021-12-23 08:36:40|1676.13|1660.13|1675.5|1659.5|1676.13|1660.13|1675.5|1659.5|3
1640248610000|2021-12-23 08:36:50|1675.75|1659.75|1675.5|1659.5|1675.75|1659.75|1675.5|1659.5|2
1640248640000|2021-12-23 08:37:20|1675|1659|1675|1659|1675|1659|1675|1659|1
1640248650000|2021-12-23 08:37:30|1674.45|1658.45|1674.15|1658.15|1674.45|1658.45|1674.15|1658.15|3
1640248660000|2021-12-23 08:37:40|1674.05|1658.05|1674.15|1658.15|1674.33|1658.33|1673.65|1657.65|6
1640248670000|2021-12-23 08:37:50|1674.35|1658.35|1674.5|1658.5|1675|1659|1674.35|1658.35|4
1640248680000|2021-12-23 08:38:00|1674.33|1658.33|1673.75|1657.75|1674.33|1658.33|1673.75|1657.75|6
1640248690000|2021-12-23 08:38:10|1673.5|1657.5|1673.5|1657.5|1673.75|1657.75|1673.5|1657.5|5
1640248700000|2021-12-23 08:38:20|1673.75|1657.75|1674.05|1658.05|1674.05|1658.05|1673.5|1657.5|7
1640248710000|2021-12-23 08:38:30|1673.77|1657.77|1674|1658|1674.35|1658.35|1673.77|1657.77|4
1640248720000|2021-12-23 08:38:40|1673.5|1657.5|1673.1|1657.1|1673.5|1657.5|1673|1657|9
1640248730000|2021-12-23 08:38:50|1672.56|1656.56|1672.65|1656.65|1672.65|1656.65|1672.5|1656.5|3
1640248740000|2021-12-23 08:39:00|1672.5|1656.5|1673.36|1657.36|1673.36|1657.36|1672.29|1656.29|7
1640248750000|2021-12-23 08:39:10|1673.5|1657.5|1673.5|1657.5|1673.54|1657.54|1673.5|1657.5|3
1640248760000|2021-12-23 08:39:20|1673.22|1657.22|1672.62|1656.62|1673.35|1657.35|1672.62|1656.62|5
1640248770000|2021-12-23 08:39:30|1673.12|1657.12|1674.5|1658.5|1674.55|1658.55|1673.12|1657.12|8
1640248780000|2021-12-23 08:39:40|1674.85|1658.85|1676.42|1660.42|1676.42|1660.42|1674.85|1658.85|5
1640248790000|2021-12-23 08:39:50|1676.34|1660.34|1676.3|1660.3|1676.4|1660.4|1676.07|1660.07|6
1640248800000|2021-12-23 08:40:00|1676.4|1660.4|1675.17|1659.17|1676.4|1660.4|1675.17|1659.17|9
1640248810000|2021-12-23 08:40:10|1674.99|1658.99|1674.99|1658.99|1674.99|1658.99|1674.99|1658.99|1
1640248820000|2021-12-23 08:40:20|1674.96|1658.96|1674|1658|1674.96|1658.96|1673.87|1657.87|8
1640248830000|2021-12-23 08:40:30|1673.5|1657.5|1673|1657|1673.5|1657.5|1673|1657|2
1640248840000|2021-12-23 08:40:40|1672.5|1656.5|1671.13|1655.13|1672.5|1656.5|1671.13|1655.13|6
1640248850000|2021-12-23 08:40:50|1671|1655|1669.75|1653.75|1671|1655|1669.5|1653.5|12
1640248860000|2021-12-23 08:41:00|1669.88|1653.88|1670|1654|1670.5|1654.5|1669.88|1653.88|14
1640248870000|2021-12-23 08:41:10|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1640248880000|2021-12-23 08:41:20|1669.55|1653.55|1669.35|1653.35|1669.55|1653.55|1669.15|1653.15|4
1640248890000|2021-12-23 08:41:30|1669.5|1653.5|1672.03|1656.03|1672.07|1656.07|1669.5|1653.5|12
1640248900000|2021-12-23 08:41:40|1672.45|1656.45|1672.18|1656.18|1672.45|1656.45|1672|1656|4
1640248910000|2021-12-23 08:41:50|1672|1656|1673.16|1657.16|1673.16|1657.16|1672|1656|10
1640248920000|2021-12-23 08:42:00|1673.45|1657.45|1674|1658|1674|1658|1673.45|1657.45|8
1640248940000|2021-12-23 08:42:20|1674.15|1658.15|1674.14|1658.14|1674.15|1658.15|1673.72|1657.72|6
1640248950000|2021-12-23 08:42:30|1674.5|1658.5|1674.5|1658.5|1674.55|1658.55|1674.5|1658.5|3
1640248960000|2021-12-23 08:42:40|1674.3|1658.3|1674.3|1658.3|1674.3|1658.3|1674.3|1658.3|1
1640248970000|2021-12-23 08:42:50|1674.43|1658.43|1676.88|1660.88|1677.25|1661.25|1674.43|1658.43|11
1640248980000|2021-12-23 08:43:00|1676.5|1660.5|1675.5|1659.5|1676.88|1660.88|1675.5|1659.5|6
1640248990000|2021-12-23 08:43:10|1675|1659|1674.3|1658.3|1675|1659|1674.3|1658.3|3
1640249000000|2021-12-23 08:43:20|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1674.5|1658.5|1
1640249010000|2021-12-23 08:43:30|1674.55|1658.55|1675.05|1659.05|1675.05|1659.05|1674.55|1658.55|2
1640249020000|2021-12-23 08:43:40|1675.13|1659.13|1677.5|1661.5|1677.65|1661.65|1674.63|1658.63|11
1640249030000|2021-12-23 08:43:50|1677.8|1661.8|1679.4|1663.4|1679.4|1663.4|1677.8|1661.8|5
1640249040000|2021-12-23 08:44:00|1679.5|1663.5|1680.5|1664.5|1680.5|1664.5|1679.5|1663.5|7
1640249050000|2021-12-23 08:44:10|1680.25|1664.25|1680.77|1664.77|1680.86|1664.86|1680.25|1664.25|5
1640249060000|2021-12-23 08:44:20|1681.21|1665.21|1681.5|1665.5|1681.5|1665.5|1681.06|1665.06|7
1640249070000|2021-12-23 08:44:30|1681.35|1665.35|1684.1|1668.1|1685.72|1669.72|1681|1665|13
1640249080000|2021-12-23 08:44:40|1684.05|1668.05|1684.9|1668.9|1685.03|1669.03|1684.05|1668.05|14
1640249090000|2021-12-23 08:44:50|1685.03|1669.03|1685.17|1669.17|1685.32|1669.32|1684.63|1668.63|10
1640249100000|2021-12-23 08:45:00|1685.27|1669.27|1684.44|1668.44|1685.36|1669.36|1684.44|1668.44|11
1640249110000|2021-12-23 08:45:10|1684.94|1668.94|1686.5|1670.5|1686.5|1670.5|1684.92|1668.92|16
1640249120000|2021-12-23 08:45:20|1686.55|1670.55|1686.5|1670.5|1686.55|1670.55|1686.5|1670.5|2
1640249130000|2021-12-23 08:45:30|1686.52|1670.52|1685.5|1669.5|1686.53|1670.53|1685.41|1669.41|9
1640249140000|2021-12-23 08:45:40|1685.58|1669.58|1685.58|1669.58|1685.58|1669.58|1685.58|1669.58|1
1640249150000|2021-12-23 08:45:50|1684.86|1668.86|1683.75|1667.75|1684.86|1668.86|1683.75|1667.75|5
1640249160000|2021-12-23 08:46:00|1683.5|1667.5|1683.46|1667.46|1683.5|1667.5|1683.2|1667.2|6
1640249170000|2021-12-23 08:46:10|1683.48|1667.48|1683.48|1667.48|1683.48|1667.48|1683.48|1667.48|1
1640249180000|2021-12-23 08:46:20|1683.45|1667.45|1684.2|1668.2|1684.2|1668.2|1683.45|1667.45|7
1640249190000|2021-12-23 08:46:30|1684.13|1668.13|1683.46|1667.46|1684.13|1668.13|1683.46|1667.46|6
1640249200000|2021-12-23 08:46:40|1683.47|1667.47|1683.46|1667.46|1683.47|1667.47|1683.34|1667.34|5
1640249210000|2021-12-23 08:46:50|1683.45|1667.45|1683.65|1667.65|1683.65|1667.65|1683.37|1667.37|7
1640249220000|2021-12-23 08:47:00|1683.46|1667.46|1684.2|1668.2|1684.46|1668.46|1683.46|1667.46|9
1640249230000|2021-12-23 08:47:10|1684.22|1668.22|1684.05|1668.05|1684.22|1668.22|1683.83|1667.83|10
1640249240000|2021-12-23 08:47:20|1684.02|1668.02|1684.5|1668.5|1684.5|1668.5|1683.74|1667.74|19
1640249250000|2021-12-23 08:47:30|1684.44|1668.44|1684.35|1668.35|1684.5|1668.5|1684.35|1668.35|6
1640249270000|2021-12-23 08:47:50|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1684.4|1668.4|1
1640249280000|2021-12-23 08:48:00|1684.35|1668.35|1684.52|1668.52|1684.52|1668.52|1684.35|1668.35|3
1640249290000|2021-12-23 08:48:10|1684.5|1668.5|1684.25|1668.25|1684.5|1668.5|1684.25|1668.25|5
1640249300000|2021-12-23 08:48:20|1684.35|1668.35|1683|1667|1684.35|1668.35|1683|1667|6
1640249310000|2021-12-23 08:48:30|1682.5|1666.5|1680.91|1664.91|1682.5|1666.5|1680.91|1664.91|13
1640249320000|2021-12-23 08:48:40|1681|1665|1679|1663|1681|1665|1679|1663|10
1640249330000|2021-12-23 08:48:50|1678.75|1662.75|1679.5|1663.5|1679.68|1663.68|1678.75|1662.75|9
1640249340000|2021-12-23 08:49:00|1679.27|1663.27|1679.78|1663.78|1679.98|1663.98|1679.27|1663.27|5
1640249350000|2021-12-23 08:49:10|1679.7|1663.7|1680.35|1664.35|1680.45|1664.45|1679.7|1663.7|13
1640249360000|2021-12-23 08:49:20|1680.2|1664.2|1680.35|1664.35|1680.35|1664.35|1680.2|1664.2|2
1640249370000|2021-12-23 08:49:30|1680.45|1664.45|1680.45|1664.45|1680.45|1664.45|1680.45|1664.45|1
1640249380000|2021-12-23 08:49:40|1680.2|1664.2|1680.46|1664.46|1680.46|1664.46|1680.2|1664.2|2
1640249390000|2021-12-23 08:49:50|1680.56|1664.56|1681.61|1665.61|1681.61|1665.61|1680.25|1664.25|12
1640249400000|2021-12-23 08:50:00|1681.5|1665.5|1681.15|1665.15|1681.5|1665.5|1681.14|1665.14|7
1640249410000|2021-12-23 08:50:10|1681.04|1665.04|1680.5|1664.5|1681.3|1665.3|1680.5|1664.5|4
1640249430000|2021-12-23 08:50:30|1680.75|1664.75|1681.58|1665.58|1681.58|1665.58|1680.75|1664.75|6
1640249440000|2021-12-23 08:50:40|1681.88|1665.88|1681.97|1665.97|1681.97|1665.97|1681.88|1665.88|2
1640249450000|2021-12-23 08:50:50|1682.45|1666.45|1682.65|1666.65|1682.65|1666.65|1682.45|1666.45|3
1640249460000|2021-12-23 08:51:00|1682.5|1666.5|1683.5|1667.5|1683.5|1667.5|1682.5|1666.5|5
1640249470000|2021-12-23 08:51:10|1683.16|1667.16|1683|1667|1683.45|1667.45|1683|1667|4
1640249480000|2021-12-23 08:51:20|1683.21|1667.21|1683.81|1667.81|1683.81|1667.81|1683|1667|11
1640249490000|2021-12-23 08:51:30|1683.89|1667.89|1684|1668|1684.45|1668.45|1683.88|1667.88|4
1640249500000|2021-12-23 08:51:40|1684.2|1668.2|1683.5|1667.5|1684.2|1668.2|1683.36|1667.36|9
1640249510000|2021-12-23 08:51:50|1683.35|1667.35|1682.35|1666.35|1683.35|1667.35|1682.35|1666.35|6
1640249520000|2021-12-23 08:52:00|1682.42|1666.42|1682.32|1666.32|1682.42|1666.42|1682.3|1666.3|4
1640249530000|2021-12-23 08:52:10|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1640249540000|2021-12-23 08:52:20|1682|1666|1681.5|1665.5|1682|1666|1681.36|1665.36|4
1640249550000|2021-12-23 08:52:30|1681.03|1665.03|1680.34|1664.34|1681.03|1665.03|1680.34|1664.34|4
1640249560000|2021-12-23 08:52:40|1680.26|1664.26|1679.97|1663.97|1680.26|1664.26|1679.97|1663.97|2
1640249580000|2021-12-23 08:53:00|1679.94|1663.94|1680.22|1664.22|1680.22|1664.22|1679.94|1663.94|2
1640249590000|2021-12-23 08:53:10|1680.23|1664.23|1681.44|1665.44|1681.44|1665.44|1680.2|1664.2|14
1640249600000|2021-12-23 08:53:20|1681.6|1665.6|1681.68|1665.68|1681.68|1665.68|1681.5|1665.5|3
1640249610000|2021-12-23 08:53:30|1681.5|1665.5|1681.7|1665.7|1681.7|1665.7|1681.5|1665.5|2
1640249620000|2021-12-23 08:53:40|1681.6|1665.6|1681.66|1665.66|1681.66|1665.66|1681.6|1665.6|2
1640249630000|2021-12-23 08:53:50|1681.63|1665.63|1681.5|1665.5|1681.63|1665.63|1681.5|1665.5|2
1640249640000|2021-12-23 08:54:00|1681.63|1665.63|1680.65|1664.65|1681.63|1665.63|1680.65|1664.65|6
1640249650000|2021-12-23 08:54:10|1680.68|1664.68|1680.63|1664.63|1680.68|1664.68|1680.63|1664.63|2
1640249660000|2021-12-23 08:54:20|1680.5|1664.5|1681.5|1665.5|1681.5|1665.5|1680.45|1664.45|5
1640249670000|2021-12-23 08:54:30|1681.45|1665.45|1681.32|1665.32|1681.5|1665.5|1681.29|1665.29|5
1640249680000|2021-12-23 08:54:40|1681.29|1665.29|1681.5|1665.5|1681.6|1665.6|1681.29|1665.29|5
1640249690000|2021-12-23 08:54:50|1681.75|1665.75|1681.75|1665.75|1681.75|1665.75|1681.5|1665.5|3
1640249700000|2021-12-23 08:55:00|1682.25|1666.25|1682.12|1666.12|1682.4|1666.4|1682.02|1666.02|6
1640249710000|2021-12-23 08:55:10|1682|1666|1680.34|1664.34|1682|1666|1680.34|1664.34|8
1640249720000|2021-12-23 08:55:20|1680.35|1664.35|1680.75|1664.75|1680.92|1664.92|1680.34|1664.34|6
1640249730000|2021-12-23 08:55:30|1680.92|1664.92|1680.5|1664.5|1680.92|1664.92|1680.5|1664.5|2
1640249740000|2021-12-23 08:55:40|1680.56|1664.56|1680.72|1664.72|1681|1665|1680.5|1664.5|6
1640249750000|2021-12-23 08:55:50|1681.03|1665.03|1681.17|1665.17|1681.5|1665.5|1681.03|1665.03|6
1640249760000|2021-12-23 08:56:00|1681.25|1665.25|1681|1665|1681.25|1665.25|1680.88|1664.88|4
1640249770000|2021-12-23 08:56:10|1681.25|1665.25|1681.25|1665.25|1681.25|1665.25|1681.25|1665.25|1
1640249780000|2021-12-23 08:56:20|1681.05|1665.05|1681|1665|1681.05|1665.05|1680.75|1664.75|5
1640249790000|2021-12-23 08:56:30|1681.1|1665.1|1681|1665|1681.1|1665.1|1681|1665|2
1640249800000|2021-12-23 08:56:40|1681.1|1665.1|1680.5|1664.5|1681.15|1665.15|1680.5|1664.5|4
1640249810000|2021-12-23 08:56:50|1680.4|1664.4|1679.5|1663.5|1680.4|1664.4|1679.5|1663.5|5
1640249820000|2021-12-23 08:57:00|1679|1663|1679|1663|1679|1663|1679|1663|1
1640249840000|2021-12-23 08:57:20|1678.49|1662.49|1679|1663|1679|1663|1678.49|1662.49|3
1640249850000|2021-12-23 08:57:30|1679.5|1663.5|1679.4|1663.4|1679.5|1663.5|1679.4|1663.4|2
1640249860000|2021-12-23 08:57:40|1677.89|1661.89|1677.5|1661.5|1678.5|1662.5|1677.5|1661.5|7
1640249870000|2021-12-23 08:57:50|1677.46|1661.46|1676.5|1660.5|1677.55|1661.55|1676.5|1660.5|8
1640249880000|2021-12-23 08:58:00|1676.39|1660.39|1675.5|1659.5|1676.5|1660.5|1675.5|1659.5|6
1640249890000|2021-12-23 08:58:10|1675.07|1659.07|1672.28|1656.28|1675.07|1659.07|1672.24|1656.24|9
1640249900000|2021-12-23 08:58:20|1672.01|1656.01|1672.5|1656.5|1673.69|1657.69|1672|1656|11
1640249910000|2021-12-23 08:58:30|1673|1657|1673.45|1657.45|1673.45|1657.45|1673|1657|2
1640249930000|2021-12-23 08:58:50|1673.5|1657.5|1674.75|1658.75|1674.83|1658.83|1673.5|1657.5|6
1640249940000|2021-12-23 08:59:00|1675.35|1659.35|1676.31|1660.31|1676.31|1660.31|1675.35|1659.35|2
1640249950000|2021-12-23 08:59:10|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1676.5|1660.5|1
1640249960000|2021-12-23 08:59:20|1676.42|1660.42|1676.42|1660.42|1676.42|1660.42|1676.42|1660.42|1
1640249970000|2021-12-23 08:59:30|1676.31|1660.31|1675.5|1659.5|1676.42|1660.42|1675.5|1659.5|5
1640250000000|2021-12-23 09:00:00|1674.96|1658.96|1671.65|1655.65|1674.96|1658.96|1671.65|1655.65|11
1640250010000|2021-12-23 09:00:10|1671|1655|1670.5|1654.5|1671|1655|1670.5|1654.5|2
1640250020000|2021-12-23 09:00:20|1670.2|1654.2|1668.5|1652.5|1670.2|1654.2|1668.5|1652.5|11
1640250030000|2021-12-23 09:00:30|1669.06|1653.06|1671|1655|1671|1655|1669.06|1653.06|6
1640250040000|2021-12-23 09:00:40|1671.15|1655.15|1672.16|1656.16|1672.16|1656.16|1671.15|1655.15|8
1640250050000|2021-12-23 09:00:50|1672.35|1656.35|1670.16|1654.16|1673.3|1657.3|1670.15|1654.15|10
1640250060000|2021-12-23 09:01:00|1670.22|1654.22|1671|1655|1671.9|1655.9|1670.05|1654.05|15
1640250070000|2021-12-23 09:01:10|1671.08|1655.08|1671.72|1655.72|1671.72|1655.72|1671.08|1655.08|4
1640250080000|2021-12-23 09:01:20|1672|1656|1671.09|1655.09|1672.2|1656.2|1671.09|1655.09|6
1640250090000|2021-12-23 09:01:30|1671.22|1655.22|1671|1655|1671.53|1655.53|1670.74|1654.74|9
1640250100000|2021-12-23 09:01:40|1670.77|1654.77|1670.77|1654.77|1670.77|1654.77|1670.77|1654.77|1
1640250110000|2021-12-23 09:01:50|1670.72|1654.72|1668.5|1652.5|1670.72|1654.72|1668.5|1652.5|9
1640250120000|2021-12-23 09:02:00|1668.75|1652.75|1668.5|1652.5|1668.75|1652.75|1668.5|1652.5|6
1640250130000|2021-12-23 09:02:10|1668.62|1652.62|1668|1652|1668.62|1652.62|1668|1652|5
1640250140000|2021-12-23 09:02:20|1668.2|1652.2|1667.5|1651.5|1668.2|1652.2|1667.5|1651.5|7
1640250150000|2021-12-23 09:02:30|1667.4|1651.4|1667.32|1651.32|1667.4|1651.4|1667.2|1651.2|5
1640250160000|2021-12-23 09:02:40|1666.87|1650.87|1665.18|1649.18|1667.15|1651.15|1665.18|1649.18|7
1640250170000|2021-12-23 09:02:50|1664.64|1648.64|1664.3|1648.3|1664.81|1648.81|1664.3|1648.3|6
1640250180000|2021-12-23 09:03:00|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664|1648|6
1640250190000|2021-12-23 09:03:10|1664.81|1648.81|1666.5|1650.5|1666.9|1650.9|1664.74|1648.74|10
1640250210000|2021-12-23 09:03:30|1666.79|1650.79|1666.42|1650.42|1666.79|1650.79|1666.35|1650.35|7
1640250220000|2021-12-23 09:03:40|1666.2|1650.2|1665.33|1649.33|1666.2|1650.2|1665.33|1649.33|7
1640250230000|2021-12-23 09:03:50|1665.3|1649.3|1665.21|1649.21|1665.3|1649.3|1665.21|1649.21|3
1640250240000|2021-12-23 09:04:00|1665.27|1649.27|1665.5|1649.5|1665.5|1649.5|1665.17|1649.17|5
1640250250000|2021-12-23 09:04:10|1664.7|1648.7|1665.5|1649.5|1665.8|1649.8|1664.7|1648.7|10
1640250260000|2021-12-23 09:04:20|1665.35|1649.35|1665.45|1649.45|1665.5|1649.5|1665.33|1649.33|4
1640250270000|2021-12-23 09:04:30|1665.21|1649.21|1665.4|1649.4|1665.4|1649.4|1665.21|1649.21|2
1640250280000|2021-12-23 09:04:40|1665.25|1649.25|1666.25|1650.25|1666.25|1650.25|1665.23|1649.23|5
1640250290000|2021-12-23 09:04:50|1666.37|1650.37|1666.92|1650.92|1667.05|1651.05|1666.37|1650.37|5
1640250300000|2021-12-23 09:05:00|1666.5|1650.5|1667.72|1651.72|1667.72|1651.72|1666.5|1650.5|9
1640250310000|2021-12-23 09:05:10|1667.6|1651.6|1667.6|1651.6|1667.72|1651.72|1667.39|1651.39|7
1640250320000|2021-12-23 09:05:20|1667.9|1651.9|1667.44|1651.44|1668|1652|1667.44|1651.44|5
1640250330000|2021-12-23 09:05:30|1667.39|1651.39|1664.66|1648.66|1667.39|1651.39|1664.66|1648.66|8
1640250340000|2021-12-23 09:05:40|1664.91|1648.91|1664.11|1648.11|1665.27|1649.27|1664.11|1648.11|9
1640250350000|2021-12-23 09:05:50|1664.45|1648.45|1664.11|1648.11|1664.45|1648.45|1664.11|1648.11|7
1640250360000|2021-12-23 09:06:00|1664.23|1648.23|1664.41|1648.41|1664.41|1648.41|1663.6|1647.6|10
1640250370000|2021-12-23 09:06:10|1664.27|1648.27|1664.5|1648.5|1664.5|1648.5|1664.27|1648.27|2
1640250380000|2021-12-23 09:06:20|1664.45|1648.45|1664.05|1648.05|1664.45|1648.45|1664.05|1648.05|3
1640250390000|2021-12-23 09:06:30|1664.11|1648.11|1663.5|1647.5|1664.11|1648.11|1663.5|1647.5|3
1640250400000|2021-12-23 09:06:40|1663.61|1647.61|1664.35|1648.35|1664.35|1648.35|1663.61|1647.61|4
1640250410000|2021-12-23 09:06:50|1664.11|1648.11|1664.5|1648.5|1664.5|1648.5|1664.11|1648.11|3
1640250420000|2021-12-23 09:07:00|1664.59|1648.59|1664.31|1648.31|1664.59|1648.59|1664.31|1648.31|5
1640250430000|2021-12-23 09:07:10|1664.23|1648.23|1663.79|1647.79|1664.23|1648.23|1663.61|1647.61|11
1640250440000|2021-12-23 09:07:20|1664.2|1648.2|1664.5|1648.5|1664.5|1648.5|1663.79|1647.79|6
1640250450000|2021-12-23 09:07:30|1664.73|1648.73|1666.32|1650.32|1666.32|1650.32|1664.73|1648.73|9
1640250460000|2021-12-23 09:07:40|1666.15|1650.15|1666.07|1650.07|1666.18|1650.18|1665.95|1649.95|6
1640250470000|2021-12-23 09:07:50|1666.02|1650.02|1666.02|1650.02|1666.02|1650.02|1666.02|1650.02|1
1640250480000|2021-12-23 09:08:00|1666.07|1650.07|1667.58|1651.58|1667.58|1651.58|1665.73|1649.73|8
1640250490000|2021-12-23 09:08:10|1667.89|1651.89|1669.18|1653.18|1669.45|1653.45|1667.89|1651.89|10
1640250500000|2021-12-23 09:08:20|1669.74|1653.74|1669.49|1653.49|1669.74|1653.74|1669.08|1653.08|9
1640250510000|2021-12-23 09:08:30|1669.24|1653.24|1668.5|1652.5|1669.24|1653.24|1668.12|1652.12|8
1640250520000|2021-12-23 09:08:40|1668.91|1652.91|1668.5|1652.5|1669|1653|1668.05|1652.05|12
1640250530000|2021-12-23 09:08:50|1669|1653|1668.5|1652.5|1669|1653|1668.5|1652.5|4
1640250540000|2021-12-23 09:09:00|1669|1653|1668.5|1652.5|1669|1653|1668.4|1652.4|8
1640250550000|2021-12-23 09:09:10|1669|1653|1667.5|1651.5|1669|1653|1667.5|1651.5|10
1640250560000|2021-12-23 09:09:20|1666.7|1650.7|1667|1651|1667.18|1651.18|1666.5|1650.5|14
1640250570000|2021-12-23 09:09:30|1666.72|1650.72|1666.5|1650.5|1666.72|1650.72|1666.5|1650.5|2
1640250580000|2021-12-23 09:09:40|1666.46|1650.46|1666.46|1650.46|1666.46|1650.46|1666.46|1650.46|1
1640250590000|2021-12-23 09:09:50|1666.67|1650.67|1667.25|1651.25|1667.35|1651.35|1666.67|1650.67|4
1640250600000|2021-12-23 09:10:00|1667.37|1651.37|1667.5|1651.5|1667.5|1651.5|1667.29|1651.29|3
1640250610000|2021-12-23 09:10:10|1667.62|1651.62|1667.5|1651.5|1667.62|1651.62|1667.5|1651.5|2
1640250620000|2021-12-23 09:10:20|1667.76|1651.76|1667.5|1651.5|1667.76|1651.76|1667.5|1651.5|2
1640250630000|2021-12-23 09:10:30|1667.62|1651.62|1667.62|1651.62|1667.62|1651.62|1667.5|1651.5|5
1640250640000|2021-12-23 09:10:40|1667.81|1651.81|1667.5|1651.5|1668.26|1652.26|1667.5|1651.5|6
1640250650000|2021-12-23 09:10:50|1667.69|1651.69|1667.69|1651.69|1667.69|1651.69|1667.69|1651.69|1
1640250660000|2021-12-23 09:11:00|1668|1652|1668.5|1652.5|1668.5|1652.5|1668|1652|2
1640250700000|2021-12-23 09:11:40|1668|1652|1667.5|1651.5|1668|1652|1667.5|1651.5|2
1640250710000|2021-12-23 09:11:50|1668|1652|1668.5|1652.5|1668.5|1652.5|1668|1652|2
1640250740000|2021-12-23 09:12:20|1668.23|1652.23|1668.23|1652.23|1668.23|1652.23|1668.23|1652.23|1
1640250750000|2021-12-23 09:12:30|1667.73|1651.73|1668.23|1652.23|1668.23|1652.23|1667.73|1651.73|4
1640250850000|2021-12-23 09:14:10|1668.44|1652.44|1668.71|1652.71|1668.71|1652.71|1668.44|1652.44|2
1640250900000|2021-12-23 09:15:00|1669.5|1653.5|1669.84|1653.84|1669.84|1653.84|1669.5|1653.5|4
1640250910000|2021-12-23 09:15:10|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1640250920000|2021-12-23 09:15:20|1669.21|1653.21|1669|1653|1669.21|1653.21|1669|1653|2
1640250930000|2021-12-23 09:15:30|1669.21|1653.21|1669.21|1653.21|1669.21|1653.21|1669.21|1653.21|1
1640250940000|2021-12-23 09:15:40|1669|1653|1669.21|1653.21|1669.21|1653.21|1669|1653|2
1640250950000|2021-12-23 09:15:50|1668.95|1652.95|1668.95|1652.95|1668.95|1652.95|1668.95|1652.95|1
1640251040000|2021-12-23 09:17:20|1668.45|1652.45|1668.45|1652.45|1668.45|1652.45|1668.45|1652.45|1
1640251070000|2021-12-23 09:17:50|1668|1652|1668|1652|1668|1652|1668|1652|1
1640251080000|2021-12-23 09:18:00|1668.45|1652.45|1668.45|1652.45|1668.45|1652.45|1668.45|1652.45|1
1640251110000|2021-12-23 09:18:30|1668.72|1652.72|1668.72|1652.72|1668.72|1652.72|1668.72|1652.72|1
1640251120000|2021-12-23 09:18:40|1668.45|1652.45|1666.12|1650.12|1668.45|1652.45|1666.12|1650.12|2
1640251130000|2021-12-23 09:18:50|1666|1650|1666|1650|1666|1650|1666|1650|1
1640251160000|2021-12-23 09:19:20|1665.5|1649.5|1665|1649|1665.5|1649.5|1665|1649|2
1640251170000|2021-12-23 09:19:30|1665.5|1649.5|1666|1650|1666|1650|1665.5|1649.5|2
1640251200000|2021-12-23 09:20:00|1666.18|1650.18|1666.5|1650.5|1666.5|1650.5|1666.18|1650.18|2
1640251300000|2021-12-23 09:21:40|1666|1650|1666|1650|1666|1650|1666|1650|1
1640251350000|2021-12-23 09:22:30|1665|1649|1665|1649|1665|1649|1665|1649|1
1640251360000|2021-12-23 09:22:40|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1640251380000|2021-12-23 09:23:00|1663.81|1647.81|1663.81|1647.81|1663.81|1647.81|1663.81|1647.81|1
1640251390000|2021-12-23 09:23:10|1662.81|1646.81|1661.81|1645.81|1662.81|1646.81|1661.81|1645.81|4
1640251400000|2021-12-23 09:23:20|1661.31|1645.31|1664|1648|1664|1648|1660|1644|7
1640251410000|2021-12-23 09:23:30|1663.72|1647.72|1663.72|1647.72|1663.72|1647.72|1663.72|1647.72|1
1640251420000|2021-12-23 09:23:40|1663.22|1647.22|1664|1648|1664|1648|1663.22|1647.22|3
1640251430000|2021-12-23 09:23:50|1663.85|1647.85|1663.22|1647.22|1663.85|1647.85|1663.22|1647.22|3
1640251460000|2021-12-23 09:24:20|1663.5|1647.5|1664|1648|1664|1648|1663.5|1647.5|2
1640251480000|2021-12-23 09:24:40|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1640251540000|2021-12-23 09:25:40|1663.22|1647.22|1663.22|1647.22|1663.22|1647.22|1663.22|1647.22|1
1640251560000|2021-12-23 09:26:00|1663.41|1647.41|1663.91|1647.91|1663.91|1647.91|1663.41|1647.41|2
1640251610000|2021-12-23 09:26:50|1663.41|1647.41|1663.41|1647.41|1663.41|1647.41|1663.41|1647.41|1
1640251660000|2021-12-23 09:27:40|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1640251700000|2021-12-23 09:28:20|1662.91|1646.91|1663.41|1647.41|1663.41|1647.41|1662.91|1646.91|2
1640251720000|2021-12-23 09:28:40|1663.22|1647.22|1663.22|1647.22|1663.22|1647.22|1663.22|1647.22|1
1640251750000|2021-12-23 09:29:10|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1640251760000|2021-12-23 09:29:20|1661.5|1645.5|1662|1646|1662|1646|1661.5|1645.5|2
1640251780000|2021-12-23 09:29:40|1662.5|1646.5|1663.02|1647.02|1663.02|1647.02|1662.5|1646.5|2
1640251790000|2021-12-23 09:29:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1640251820000|2021-12-23 09:30:20|1662|1646|1661.25|1645.25|1662|1646|1661.25|1645.25|2
1640251880000|2021-12-23 09:31:20|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1640251910000|2021-12-23 09:31:50|1661|1645|1661.61|1645.61|1661.61|1645.61|1661|1645|4
1640251930000|2021-12-23 09:32:10|1661.86|1645.86|1662.21|1646.21|1662.21|1646.21|1661.86|1645.86|2
1640251940000|2021-12-23 09:32:20|1661.86|1645.86|1661.86|1645.86|1661.86|1645.86|1661.86|1645.86|1
1640251950000|2021-12-23 09:32:30|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1640251970000|2021-12-23 09:32:50|1660.81|1644.81|1660.11|1644.11|1660.81|1644.81|1660.11|1644.11|2
1640251980000|2021-12-23 09:33:00|1659.61|1643.61|1659.16|1643.16|1659.61|1643.61|1659.16|1643.16|3
1640251990000|2021-12-23 09:33:10|1658.74|1642.74|1658.23|1642.23|1658.74|1642.74|1657.5|1641.5|9
1640252000000|2021-12-23 09:33:20|1658.35|1642.35|1656.71|1640.71|1658.35|1642.35|1656.71|1640.71|14
1640252010000|2021-12-23 09:33:30|1656.5|1640.5|1656.5|1640.5|1657|1641|1656.5|1640.5|5
1640252020000|2021-12-23 09:33:40|1656.64|1640.64|1657.62|1641.62|1657.62|1641.62|1656.5|1640.5|9
1640252030000|2021-12-23 09:33:50|1657.81|1641.81|1658.79|1642.79|1658.79|1642.79|1657.81|1641.81|9
1640252040000|2021-12-23 09:34:00|1659|1643|1656|1640|1659|1643|1656|1640|13
1640252050000|2021-12-23 09:34:10|1656.32|1640.32|1656.4|1640.4|1656.5|1640.5|1656.32|1640.32|5
1640252060000|2021-12-23 09:34:20|1656.15|1640.15|1655.9|1639.9|1656.15|1640.15|1655.9|1639.9|2
1640252070000|2021-12-23 09:34:30|1656.4|1640.4|1655.5|1639.5|1656.4|1640.4|1655.5|1639.5|3
1640252080000|2021-12-23 09:34:40|1655.39|1639.39|1654.5|1638.5|1655.5|1639.5|1654.5|1638.5|4
1640252090000|2021-12-23 09:34:50|1655.1|1639.1|1654.75|1638.75|1655.15|1639.15|1654.75|1638.75|3
1640252100000|2021-12-23 09:35:00|1655|1639|1656.05|1640.05|1656.05|1640.05|1655|1639|5
1640252120000|2021-12-23 09:35:20|1656.4|1640.4|1656.5|1640.5|1656.5|1640.5|1656.13|1640.13|4
1640252130000|2021-12-23 09:35:30|1656.07|1640.07|1655|1639|1656.07|1640.07|1653.78|1637.78|10
1640252140000|2021-12-23 09:35:40|1654.5|1638.5|1652.8|1636.8|1654.5|1638.5|1652.8|1636.8|7
1640252150000|2021-12-23 09:35:50|1653|1637|1653|1637|1653.5|1637.5|1653|1637|7
1640252160000|2021-12-23 09:36:00|1653.22|1637.22|1653.28|1637.28|1653.28|1637.28|1652.7|1636.7|7
1640252170000|2021-12-23 09:36:10|1653.3|1637.3|1653.63|1637.63|1653.63|1637.63|1653.3|1637.3|6
1640252180000|2021-12-23 09:36:20|1653.25|1637.25|1653.85|1637.85|1653.85|1637.85|1653.25|1637.25|4
1640252190000|2021-12-23 09:36:30|1653.78|1637.78|1654.7|1638.7|1654.7|1638.7|1653.78|1637.78|5
1640252200000|2021-12-23 09:36:40|1655.14|1639.14|1655.14|1639.14|1655.14|1639.14|1655.14|1639.14|1
1640252210000|2021-12-23 09:36:50|1655.2|1639.2|1656.5|1640.5|1656.5|1640.5|1655.2|1639.2|4
1640252220000|2021-12-23 09:37:00|1656.55|1640.55|1656.22|1640.22|1656.55|1640.55|1656.22|1640.22|4
1640252230000|2021-12-23 09:37:10|1656|1640|1655.5|1639.5|1656.22|1640.22|1655.5|1639.5|6
1640252240000|2021-12-23 09:37:20|1655.4|1639.4|1655|1639|1655.4|1639.4|1655|1639|3
1640252250000|2021-12-23 09:37:30|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1654.5|1638.5|1
1640252260000|2021-12-23 09:37:40|1654.88|1638.88|1655.61|1639.61|1655.61|1639.61|1654.75|1638.75|5
1640252280000|2021-12-23 09:38:00|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1655.5|1639.5|1
1640252300000|2021-12-23 09:38:20|1655.6|1639.6|1655.5|1639.5|1655.6|1639.6|1655.5|1639.5|2
1640252310000|2021-12-23 09:38:30|1655.72|1639.72|1655.75|1639.75|1656.2|1640.2|1655.72|1639.72|5
1640252320000|2021-12-23 09:38:40|1655.84|1639.84|1656.5|1640.5|1656.6|1640.6|1655.84|1639.84|5
1640252340000|2021-12-23 09:39:00|1656.72|1640.72|1657.95|1641.95|1658.2|1642.2|1656.72|1640.72|8
1640252350000|2021-12-23 09:39:10|1658.26|1642.26|1659.5|1643.5|1659.5|1643.5|1658.26|1642.26|8
1640252360000|2021-12-23 09:39:20|1659.05|1643.05|1658.5|1642.5|1659.27|1643.27|1658.5|1642.5|7
1640252370000|2021-12-23 09:39:30|1658.76|1642.76|1659.75|1643.75|1659.75|1643.75|1658.6|1642.6|7
1640252380000|2021-12-23 09:39:40|1659.8|1643.8|1659.5|1643.5|1659.8|1643.8|1659.5|1643.5|2
1640252390000|2021-12-23 09:39:50|1659.3|1643.3|1659.26|1643.26|1659.3|1643.3|1659.26|1643.26|2
1640252400000|2021-12-23 09:40:00|1659.45|1643.45|1659.5|1643.5|1659.5|1643.5|1659.16|1643.16|5
1640252410000|2021-12-23 09:40:10|1659.92|1643.92|1660.5|1644.5|1660.5|1644.5|1659.85|1643.85|5
1640252430000|2021-12-23 09:40:30|1660.65|1644.65|1661.5|1645.5|1661.5|1645.5|1660.5|1644.5|6
1640252450000|2021-12-23 09:40:50|1662|1646|1663.07|1647.07|1663.07|1647.07|1661.88|1645.88|8
1640252460000|2021-12-23 09:41:00|1663.15|1647.15|1663.15|1647.15|1663.15|1647.15|1663.15|1647.15|1
1640252470000|2021-12-23 09:41:10|1663.41|1647.41|1663.5|1647.5|1663.5|1647.5|1663.41|1647.41|2
1640252480000|2021-12-23 09:41:20|1663.63|1647.63|1663.5|1647.5|1663.63|1647.63|1663.5|1647.5|2
1640252490000|2021-12-23 09:41:30|1663.31|1647.31|1663.5|1647.5|1663.5|1647.5|1663.21|1647.21|5
1640252500000|2021-12-23 09:41:40|1663.05|1647.05|1662.65|1646.65|1663.05|1647.05|1662.65|1646.65|2
1640252520000|2021-12-23 09:42:00|1662.8|1646.8|1662.7|1646.7|1662.8|1646.8|1662.7|1646.7|2
1640252530000|2021-12-23 09:42:10|1662.95|1646.95|1663|1647|1663|1647|1662.95|1646.95|2
1640252540000|2021-12-23 09:42:20|1662.95|1646.95|1662.6|1646.6|1662.95|1646.95|1662.6|1646.6|3
1640252550000|2021-12-23 09:42:30|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1640252570000|2021-12-23 09:42:50|1662.19|1646.19|1662.19|1646.19|1662.19|1646.19|1661.89|1645.89|4
1640252580000|2021-12-23 09:43:00|1661.89|1645.89|1661.89|1645.89|1661.89|1645.89|1661.89|1645.89|1
1640252590000|2021-12-23 09:43:10|1661.79|1645.79|1661.79|1645.79|1661.79|1645.79|1661.79|1645.79|1
1640252600000|2021-12-23 09:43:20|1661.84|1645.84|1662.5|1646.5|1662.5|1646.5|1661.84|1645.84|6
1640252610000|2021-12-23 09:43:30|1662.65|1646.65|1663.5|1647.5|1663.65|1647.65|1662.5|1646.5|5
1640252620000|2021-12-23 09:43:40|1663.72|1647.72|1663.6|1647.6|1664.05|1648.05|1663.6|1647.6|4
1640252650000|2021-12-23 09:44:10|1663.48|1647.48|1662.6|1646.6|1663.6|1647.6|1662.6|1646.6|4
1640252660000|2021-12-23 09:44:20|1662.73|1646.73|1662.65|1646.65|1662.73|1646.73|1662.6|1646.6|5
1640252680000|2021-12-23 09:44:40|1663.1|1647.1|1662.88|1646.88|1663.1|1647.1|1662.88|1646.88|3
1640252690000|2021-12-23 09:44:50|1662.75|1646.75|1662.87|1646.87|1662.87|1646.87|1662.75|1646.75|2
1640252700000|2021-12-23 09:45:00|1662.88|1646.88|1663.25|1647.25|1663.25|1647.25|1662.88|1646.88|4
1640252710000|2021-12-23 09:45:10|1663.22|1647.22|1663.54|1647.54|1663.57|1647.57|1663.22|1647.22|5
1640252720000|2021-12-23 09:45:20|1663.5|1647.5|1663.57|1647.57|1663.75|1647.75|1663.5|1647.5|6
1640252730000|2021-12-23 09:45:30|1663.62|1647.62|1664.07|1648.07|1664.07|1648.07|1663.62|1647.62|2
1640252740000|2021-12-23 09:45:40|1663.53|1647.53|1664.03|1648.03|1664.03|1648.03|1663.53|1647.53|2
1640252750000|2021-12-23 09:45:50|1664.07|1648.07|1663.52|1647.52|1664.07|1648.07|1663.42|1647.42|13
1640252770000|2021-12-23 09:46:10|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1640252800000|2021-12-23 09:46:40|1663.55|1647.55|1662.5|1646.5|1663.55|1647.55|1662.5|1646.5|5
1640252810000|2021-12-23 09:46:50|1663|1647|1663.5|1647.5|1663.5|1647.5|1663|1647|2
1640252820000|2021-12-23 09:47:00|1662.6|1646.6|1663|1647|1663|1647|1662.6|1646.6|2
1640252830000|2021-12-23 09:47:10|1663.01|1647.01|1662.5|1646.5|1663.01|1647.01|1662.46|1646.46|10
1640252840000|2021-12-23 09:47:20|1662|1646|1662|1646|1662|1646|1662|1646|1
1640252850000|2021-12-23 09:47:30|1662.29|1646.29|1662.25|1646.25|1662.5|1646.5|1662.25|1646.25|3
1640252860000|2021-12-23 09:47:40|1662|1646|1662.25|1646.25|1662.41|1646.41|1662|1646|4
1640252870000|2021-12-23 09:47:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1640252890000|2021-12-23 09:48:10|1662.42|1646.42|1662|1646|1662.42|1646.42|1662|1646|6
1640252900000|2021-12-23 09:48:20|1662.4|1646.4|1662|1646|1662.4|1646.4|1662|1646|2
1640252910000|2021-12-23 09:48:30|1662.22|1646.22|1662|1646|1662.22|1646.22|1662|1646|2
1640252930000|2021-12-23 09:48:50|1662.32|1646.32|1662.32|1646.32|1662.5|1646.5|1662.32|1646.32|3
1640252940000|2021-12-23 09:49:00|1662.5|1646.5|1662|1646|1662.5|1646.5|1662|1646|8
1640252950000|2021-12-23 09:49:10|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1640252960000|2021-12-23 09:49:20|1661.44|1645.44|1661.5|1645.5|1661.5|1645.5|1661.44|1645.44|2
1640252970000|2021-12-23 09:49:30|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1660.7|1644.7|7
1640252990000|2021-12-23 09:49:50|1661.3|1645.3|1661.05|1645.05|1661.3|1645.3|1661.05|1645.05|3
1640253000000|2021-12-23 09:50:00|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1661.15|1645.15|1
1640253040000|2021-12-23 09:50:40|1661.5|1645.5|1662.4|1646.4|1662.4|1646.4|1661.5|1645.5|5
1640253050000|2021-12-23 09:50:50|1662.58|1646.58|1662.88|1646.88|1662.96|1646.96|1662.5|1646.5|6
1640253060000|2021-12-23 09:51:00|1663.33|1647.33|1662.89|1646.89|1663.39|1647.39|1662.89|1646.89|6
1640253070000|2021-12-23 09:51:10|1663|1647|1663|1647|1663|1647|1663|1647|1
1640253080000|2021-12-23 09:51:20|1663.13|1647.13|1663|1647|1663.13|1647.13|1662.9|1646.9|9
1640253090000|2021-12-23 09:51:30|1662.83|1646.83|1662.83|1646.83|1662.83|1646.83|1662.65|1646.65|3
1640253100000|2021-12-23 09:51:40|1663|1647|1663|1647|1663|1647|1663|1647|1
1640253110000|2021-12-23 09:51:50|1662.98|1646.98|1663|1647|1663.08|1647.08|1662.98|1646.98|3
1640253130000|2021-12-23 09:52:10|1663.26|1647.26|1663.5|1647.5|1663.64|1647.64|1663.26|1647.26|4
1640253160000|2021-12-23 09:52:40|1663.42|1647.42|1663.37|1647.37|1663.42|1647.42|1663.37|1647.37|2
1640253180000|2021-12-23 09:53:00|1663.27|1647.27|1663.11|1647.11|1663.27|1647.27|1663.11|1647.11|2
1640253190000|2021-12-23 09:53:10|1663.55|1647.55|1664.92|1648.92|1664.92|1648.92|1663.55|1647.55|5
1640253200000|2021-12-23 09:53:20|1664.96|1648.96|1664.93|1648.93|1666.5|1650.5|1664.93|1648.93|8
1640253210000|2021-12-23 09:53:30|1664.84|1648.84|1664.35|1648.35|1664.84|1648.84|1664.3|1648.3|5
1640253220000|2021-12-23 09:53:40|1664.47|1648.47|1664.47|1648.47|1664.47|1648.47|1664.47|1648.47|1
1640253240000|2021-12-23 09:54:00|1664.35|1648.35|1664.47|1648.47|1664.5|1648.5|1664.35|1648.35|5
1640253260000|2021-12-23 09:54:20|1664.6|1648.6|1664.6|1648.6|1664.6|1648.6|1664.6|1648.6|1
1640253280000|2021-12-23 09:54:40|1664.48|1648.48|1664.3|1648.3|1664.48|1648.48|1664.3|1648.3|6
1640253290000|2021-12-23 09:54:50|1664.26|1648.26|1663.75|1647.75|1664.3|1648.3|1663.75|1647.75|7
1640253300000|2021-12-23 09:55:00|1663.9|1647.9|1664.35|1648.35|1664.35|1648.35|1663.6|1647.6|7
1640253310000|2021-12-23 09:55:10|1664.55|1648.55|1664.67|1648.67|1664.67|1648.67|1664.55|1648.55|2
1640253320000|2021-12-23 09:55:20|1665.39|1649.39|1664.3|1648.3|1665.39|1649.39|1664.3|1648.3|9
1640253330000|2021-12-23 09:55:30|1664.26|1648.26|1664.53|1648.53|1664.53|1648.53|1664.18|1648.18|15
1640253340000|2021-12-23 09:55:40|1664.68|1648.68|1664.68|1648.68|1664.68|1648.68|1664.68|1648.68|1
1640253350000|2021-12-23 09:55:50|1664.7|1648.7|1664.56|1648.56|1664.7|1648.7|1664.56|1648.56|2
1640253360000|2021-12-23 09:56:00|1664.58|1648.58|1664.6|1648.6|1664.6|1648.6|1664.58|1648.58|2
1640253370000|2021-12-23 09:56:10|1664.56|1648.56|1663.5|1647.5|1664.56|1648.56|1663.5|1647.5|6
1640253380000|2021-12-23 09:56:20|1663.38|1647.38|1663.68|1647.68|1664.18|1648.18|1663.38|1647.38|5
1640253390000|2021-12-23 09:56:30|1664.18|1648.18|1663.86|1647.86|1664.18|1648.18|1663.6|1647.6|5
1640253400000|2021-12-23 09:56:40|1663.6|1647.6|1663.65|1647.65|1663.86|1647.86|1663.5|1647.5|9
1640253410000|2021-12-23 09:56:50|1663.72|1647.72|1664.24|1648.24|1664.24|1648.24|1663.72|1647.72|5
1640253420000|2021-12-23 09:57:00|1664.16|1648.16|1663.37|1647.37|1664.16|1648.16|1663.16|1647.16|9
1640253440000|2021-12-23 09:57:20|1663.3|1647.3|1663.16|1647.16|1663.3|1647.3|1663.16|1647.16|2
1640253470000|2021-12-23 09:57:50|1663.41|1647.41|1663.35|1647.35|1663.55|1647.55|1663.15|1647.15|4
1640253480000|2021-12-23 09:58:00|1663.15|1647.15|1662.88|1646.88|1663.15|1647.15|1662.88|1646.88|2
1640253490000|2021-12-23 09:58:10|1663.3|1647.3|1663.25|1647.25|1663.3|1647.3|1663.13|1647.13|3
1640253500000|2021-12-23 09:58:20|1663.15|1647.15|1663.3|1647.3|1663.3|1647.3|1662.88|1646.88|5
1640253510000|2021-12-23 09:58:30|1663.41|1647.41|1663.23|1647.23|1663.41|1647.41|1663.23|1647.23|4
1640253520000|2021-12-23 09:58:40|1663|1647|1663.16|1647.16|1663.35|1647.35|1663|1647|5
1640253530000|2021-12-23 09:58:50|1663.47|1647.47|1663.47|1647.47|1663.47|1647.47|1663.47|1647.47|1
1640253540000|2021-12-23 09:59:00|1663.16|1647.16|1663.24|1647.24|1663.24|1647.24|1662.76|1646.76|6
1640253550000|2021-12-23 09:59:10|1663.06|1647.06|1661.5|1645.5|1663.16|1647.16|1661.46|1645.46|9
1640253560000|2021-12-23 09:59:20|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1640253570000|2021-12-23 09:59:30|1660.8|1644.8|1660.45|1644.45|1661|1645|1660.45|1644.45|6
1640253580000|2021-12-23 09:59:40|1660.42|1644.42|1660.42|1644.42|1660.42|1644.42|1660.42|1644.42|1
1640253590000|2021-12-23 09:59:50|1660.44|1644.44|1660.33|1644.33|1660.5|1644.5|1660.26|1644.26|5
1640253600000|2021-12-23 10:00:00|1660|1644|1660.4|1644.4|1660.4|1644.4|1660|1644|5
1640253610000|2021-12-23 10:00:10|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1660.5|1644.5|1
1640253620000|2021-12-23 10:00:20|1660.79|1644.79|1661.72|1645.72|1662.05|1646.05|1660.79|1644.79|10
1640253630000|2021-12-23 10:00:30|1662.1|1646.1|1662.1|1646.1|1662.1|1646.1|1661.92|1645.92|6
1640253640000|2021-12-23 10:00:40|1662.15|1646.15|1662|1646|1662.4|1646.4|1662|1646|6
1640253650000|2021-12-23 10:00:50|1662.2|1646.2|1662.37|1646.37|1662.37|1646.37|1662.2|1646.2|2
1640253660000|2021-12-23 10:01:00|1662.44|1646.44|1662.44|1646.44|1662.44|1646.44|1662.44|1646.44|1
1640253670000|2021-12-23 10:01:10|1662.33|1646.33|1662.2|1646.2|1662.33|1646.33|1662.2|1646.2|2
1640253680000|2021-12-23 10:01:20|1662.32|1646.32|1663.09|1647.09|1663.45|1647.45|1662.28|1646.28|7
1640253690000|2021-12-23 10:01:30|1663.04|1647.04|1662.47|1646.47|1663.14|1647.14|1662.47|1646.47|10
1640253700000|2021-12-23 10:01:40|1662.97|1646.97|1662.97|1646.97|1662.97|1646.97|1662.42|1646.42|10
1640253710000|2021-12-23 10:01:50|1662.47|1646.47|1662.85|1646.85|1662.97|1646.97|1662.47|1646.47|5
1640253720000|2021-12-23 10:02:00|1662.45|1646.45|1662.97|1646.97|1662.97|1646.97|1662.45|1646.45|11
1640253730000|2021-12-23 10:02:10|1662.47|1646.47|1662.45|1646.45|1662.97|1646.97|1662.45|1646.45|4
1640253740000|2021-12-23 10:02:20|1662.4|1646.4|1662.88|1646.88|1663.09|1647.09|1662.4|1646.4|5
1640253750000|2021-12-23 10:02:30|1662.59|1646.59|1663.09|1647.09|1663.09|1647.09|1662.59|1646.59|4
1640253760000|2021-12-23 10:02:40|1663.5|1647.5|1662.59|1646.59|1663.5|1647.5|1662.59|1646.59|4
1640253770000|2021-12-23 10:02:50|1662.84|1646.84|1662.55|1646.55|1662.93|1646.93|1662.55|1646.55|9
1640253780000|2021-12-23 10:03:00|1662.46|1646.46|1662.12|1646.12|1662.5|1646.5|1662.12|1646.12|5
1640253790000|2021-12-23 10:03:10|1662.42|1646.42|1662.11|1646.11|1662.42|1646.42|1662.11|1646.11|3
1640253800000|2021-12-23 10:03:20|1662.24|1646.24|1662.5|1646.5|1662.59|1646.59|1662.24|1646.24|8
1640253810000|2021-12-23 10:03:30|1662.59|1646.59|1662.5|1646.5|1662.59|1646.59|1662.39|1646.39|4
1640253820000|2021-12-23 10:03:40|1662.44|1646.44|1662.5|1646.5|1662.5|1646.5|1662.44|1646.44|2
1640253830000|2021-12-23 10:03:50|1662.24|1646.24|1661.5|1645.5|1662.24|1646.24|1661.5|1645.5|3
1640253840000|2021-12-23 10:04:00|1662|1646|1662.81|1646.81|1663|1647|1662|1646|10
1640253850000|2021-12-23 10:04:10|1662.77|1646.77|1663.18|1647.18|1663.35|1647.35|1662.77|1646.77|4
1640253860000|2021-12-23 10:04:20|1663.09|1647.09|1663.09|1647.09|1663.09|1647.09|1662.59|1646.59|5
1640253870000|2021-12-23 10:04:30|1662.59|1646.59|1663.5|1647.5|1663.5|1647.5|1662.59|1646.59|7
1640253880000|2021-12-23 10:04:40|1663.43|1647.43|1664.27|1648.27|1664.46|1648.46|1663.43|1647.43|9
1640253890000|2021-12-23 10:04:50|1664.42|1648.42|1664.83|1648.83|1664.95|1648.95|1664.27|1648.27|6
1640253900000|2021-12-23 10:05:00|1665.33|1649.33|1665.52|1649.52|1665.83|1649.83|1665.33|1649.33|8
1640253910000|2021-12-23 10:05:10|1665.69|1649.69|1666.73|1650.73|1666.73|1650.73|1665.69|1649.69|8
1640253930000|2021-12-23 10:05:30|1666.92|1650.92|1665.5|1649.5|1666.92|1650.92|1665.5|1649.5|7
1640253940000|2021-12-23 10:05:40|1665.53|1649.53|1665.75|1649.75|1665.75|1649.75|1665.5|1649.5|3
1640253950000|2021-12-23 10:05:50|1666.25|1650.25|1665.88|1649.88|1666.25|1650.25|1665.5|1649.5|8
1640253960000|2021-12-23 10:06:00|1666.38|1650.38|1666.5|1650.5|1666.5|1650.5|1666.38|1650.38|3
1640253970000|2021-12-23 10:06:10|1666.13|1650.13|1667|1651|1667|1651|1666.13|1650.13|8
1640253980000|2021-12-23 10:06:20|1667.25|1651.25|1667|1651|1667.25|1651.25|1667|1651|2
1640253990000|2021-12-23 10:06:30|1667.25|1651.25|1667.29|1651.29|1667.5|1651.5|1667.22|1651.22|6
1640254000000|2021-12-23 10:06:40|1667.28|1651.28|1667.5|1651.5|1667.65|1651.65|1667.15|1651.15|6
1640254010000|2021-12-23 10:06:50|1667.65|1651.65|1668.5|1652.5|1668.5|1652.5|1667.65|1651.65|6
1640254020000|2021-12-23 10:07:00|1668.48|1652.48|1668.5|1652.5|1668.7|1652.7|1668.48|1652.48|4
1640254030000|2021-12-23 10:07:10|1668.39|1652.39|1668.27|1652.27|1668.5|1652.5|1668.02|1652.02|7
1640254040000|2021-12-23 10:07:20|1668.5|1652.5|1668.9|1652.9|1669.1|1653.1|1668.5|1652.5|8
1640254050000|2021-12-23 10:07:30|1668.5|1652.5|1668.9|1652.9|1669.05|1653.05|1668.5|1652.5|11
1640254060000|2021-12-23 10:07:40|1668.5|1652.5|1668.59|1652.59|1668.9|1652.9|1668.5|1652.5|6
1640254070000|2021-12-23 10:07:50|1668|1652|1667.7|1651.7|1668|1652|1667.7|1651.7|2
1640254080000|2021-12-23 10:08:00|1668.1|1652.1|1668.4|1652.4|1668.42|1652.42|1667.9|1651.9|7
1640254090000|2021-12-23 10:08:10|1668.39|1652.39|1668.5|1652.5|1668.5|1652.5|1668.3|1652.3|4
1640254100000|2021-12-23 10:08:20|1668.44|1652.44|1669.5|1653.5|1669.5|1653.5|1668.3|1652.3|8
1640254110000|2021-12-23 10:08:30|1669.25|1653.25|1669.5|1653.5|1669.5|1653.5|1669.25|1653.25|2
1640254130000|2021-12-23 10:08:50|1669|1653|1667.5|1651.5|1669|1653|1667.5|1651.5|7
1640254140000|2021-12-23 10:09:00|1667.29|1651.29|1667.5|1651.5|1667.5|1651.5|1667.29|1651.29|2
1640254150000|2021-12-23 10:09:10|1667.42|1651.42|1667.42|1651.42|1667.5|1651.5|1667.42|1651.42|3
1640254160000|2021-12-23 10:09:20|1667.37|1651.37|1668|1652|1668|1652|1667.37|1651.37|5
1640254170000|2021-12-23 10:09:30|1667.97|1651.97|1668|1652|1668|1652|1667.97|1651.97|2
1640254180000|2021-12-23 10:09:40|1668.2|1652.2|1668.2|1652.2|1668.2|1652.2|1668.2|1652.2|1
1640254190000|2021-12-23 10:09:50|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1640254200000|2021-12-23 10:10:00|1668.81|1652.81|1669.65|1653.65|1669.65|1653.65|1668.81|1652.81|4
1640254210000|2021-12-23 10:10:10|1670|1654|1670.5|1654.5|1670.5|1654.5|1670|1654|2
1640254220000|2021-12-23 10:10:20|1670.9|1654.9|1670.9|1654.9|1670.9|1654.9|1670.9|1654.9|1
1640254230000|2021-12-23 10:10:30|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.45|1654.45|3
1640254240000|2021-12-23 10:10:40|1670.39|1654.39|1670.55|1654.55|1670.55|1654.55|1670.39|1654.39|7
1640254250000|2021-12-23 10:10:50|1670.51|1654.51|1670.51|1654.51|1670.51|1654.51|1670.51|1654.51|1
1640254260000|2021-12-23 10:11:00|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1670.5|1654.5|1
1640254270000|2021-12-23 10:11:10|1670.55|1654.55|1670.5|1654.5|1670.55|1654.55|1670.5|1654.5|2
1640254280000|2021-12-23 10:11:20|1670.43|1654.43|1670.5|1654.5|1670.5|1654.5|1670.43|1654.43|2
1640254290000|2021-12-23 10:11:30|1670.36|1654.36|1670.5|1654.5|1670.5|1654.5|1670.36|1654.36|3
1640254300000|2021-12-23 10:11:40|1670.29|1654.29|1670.35|1654.35|1670.35|1654.35|1670.29|1654.29|2
1640254310000|2021-12-23 10:11:50|1670.5|1654.5|1670.25|1654.25|1670.5|1654.5|1670.25|1654.25|2
1640254320000|2021-12-23 10:12:00|1670|1654|1670.5|1654.5|1670.5|1654.5|1669.5|1653.5|6
1640254330000|2021-12-23 10:12:10|1670.42|1654.42|1670.5|1654.5|1670.5|1654.5|1670.42|1654.42|4
1640254340000|2021-12-23 10:12:20|1670|1654|1669.5|1653.5|1670|1654|1669.5|1653.5|3
1640254350000|2021-12-23 10:12:30|1669|1653|1668.31|1652.31|1669|1653|1668.31|1652.31|3
1640254360000|2021-12-23 10:12:40|1668.24|1652.24|1668.5|1652.5|1668.5|1652.5|1668.24|1652.24|3
1640254370000|2021-12-23 10:12:50|1668.37|1652.37|1668.24|1652.24|1668.37|1652.37|1668.24|1652.24|2
1640254380000|2021-12-23 10:13:00|1668.15|1652.15|1667.9|1651.9|1668.24|1652.24|1667.65|1651.65|5
1640254390000|2021-12-23 10:13:10|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1640254400000|2021-12-23 10:13:20|1667.35|1651.35|1667.42|1651.42|1667.42|1651.42|1667.27|1651.27|3
1640254410000|2021-12-23 10:13:30|1667.15|1651.15|1667.15|1651.15|1667.35|1651.35|1667.15|1651.15|3
1640254420000|2021-12-23 10:13:40|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1667.5|1651.5|1
1640254430000|2021-12-23 10:13:50|1667.15|1651.15|1667.5|1651.5|1667.74|1651.74|1667.07|1651.07|9
1640254440000|2021-12-23 10:14:00|1667.74|1651.74|1667.95|1651.95|1667.95|1651.95|1667.74|1651.74|3
1640254450000|2021-12-23 10:14:10|1667.8|1651.8|1667.9|1651.9|1667.95|1651.95|1667.8|1651.8|4
1640254470000|2021-12-23 10:14:30|1667.6|1651.6|1667.25|1651.25|1667.6|1651.6|1667.25|1651.25|2
1640254480000|2021-12-23 10:14:40|1667.1|1651.1|1666|1650|1667.1|1651.1|1666|1650|3
1640254490000|2021-12-23 10:14:50|1666.38|1650.38|1666.5|1650.5|1666.5|1650.5|1666.38|1650.38|2
1640254500000|2021-12-23 10:15:00|1666.53|1650.53|1666.5|1650.5|1667|1651|1666.5|1650.5|10
1640254510000|2021-12-23 10:15:10|1666.48|1650.48|1666.27|1650.27|1666.48|1650.48|1666.21|1650.21|4
1640254530000|2021-12-23 10:15:30|1666.19|1650.19|1666.27|1650.27|1666.27|1650.27|1666.19|1650.19|2
1640254550000|2021-12-23 10:15:50|1666.1|1650.1|1666.08|1650.08|1666.1|1650.1|1665.6|1649.6|4
1640254560000|2021-12-23 10:16:00|1665.75|1649.75|1665.75|1649.75|1665.75|1649.75|1665.75|1649.75|1
1640254570000|2021-12-23 10:16:10|1665.82|1649.82|1665.77|1649.77|1665.82|1649.82|1665.77|1649.77|2
1640254580000|2021-12-23 10:16:20|1665.85|1649.85|1665.82|1649.82|1665.85|1649.85|1665.82|1649.82|3
1640254590000|2021-12-23 10:16:30|1665.77|1649.77|1665.77|1649.77|1665.77|1649.77|1665.77|1649.77|1
1640254600000|2021-12-23 10:16:40|1665.55|1649.55|1665.5|1649.5|1665.55|1649.55|1665.5|1649.5|2
1640254620000|2021-12-23 10:17:00|1665.53|1649.53|1665.5|1649.5|1665.75|1649.75|1665.5|1649.5|5
1640254630000|2021-12-23 10:17:10|1665.42|1649.42|1665.39|1649.39|1665.42|1649.42|1665.39|1649.39|2
1640254640000|2021-12-23 10:17:20|1665.36|1649.36|1666|1650|1666|1650|1665.36|1649.36|6
1640254650000|2021-12-23 10:17:30|1666.45|1650.45|1666.45|1650.45|1666.45|1650.45|1666|1650|4
1640254660000|2021-12-23 10:17:40|1666.44|1650.44|1666.65|1650.65|1666.65|1650.65|1666.43|1650.43|3
1640254680000|2021-12-23 10:18:00|1667.07|1651.07|1667.13|1651.13|1667.42|1651.42|1667|1651|5
1640254690000|2021-12-23 10:18:10|1667.41|1651.41|1667.79|1651.79|1667.79|1651.79|1667.22|1651.22|9
1640254700000|2021-12-23 10:18:20|1667.72|1651.72|1668.12|1652.12|1668.2|1652.2|1667.7|1651.7|8
1640254710000|2021-12-23 10:18:30|1668.45|1652.45|1667.45|1651.45|1668.45|1652.45|1667.45|1651.45|3
1640254720000|2021-12-23 10:18:40|1667.95|1651.95|1667.79|1651.79|1667.95|1651.95|1667.79|1651.79|2
1640254730000|2021-12-23 10:18:50|1667.5|1651.5|1668.03|1652.03|1668.03|1652.03|1667.5|1651.5|7
1640254740000|2021-12-23 10:19:00|1667.74|1651.74|1668.14|1652.14|1668.14|1652.14|1667.65|1651.65|6
1640254750000|2021-12-23 10:19:10|1668.15|1652.15|1667.83|1651.83|1668.25|1652.25|1667.83|1651.83|4
1640254760000|2021-12-23 10:19:20|1667.55|1651.55|1667.38|1651.38|1667.55|1651.55|1667.38|1651.38|3
1640254770000|2021-12-23 10:19:30|1667.41|1651.41|1667.5|1651.5|1667.5|1651.5|1667.41|1651.41|2
1640254780000|2021-12-23 10:19:40|1667.43|1651.43|1668.03|1652.03|1668.24|1652.24|1667.3|1651.3|4
1640254790000|2021-12-23 10:19:50|1668.25|1652.25|1668.19|1652.19|1668.29|1652.29|1668.19|1652.19|3
1640254800000|2021-12-23 10:20:00|1667.79|1651.79|1667.5|1651.5|1668.19|1652.19|1667.5|1651.5|7
1640254810000|2021-12-23 10:20:10|1667|1651|1666|1650|1667|1651|1665.88|1649.88|4
1640254820000|2021-12-23 10:20:20|1665.88|1649.88|1665.5|1649.5|1665.88|1649.88|1665.5|1649.5|2
1640254840000|2021-12-23 10:20:40|1665.72|1649.72|1665.88|1649.88|1666.2|1650.2|1665.5|1649.5|11
1640254850000|2021-12-23 10:20:50|1665.5|1649.5|1665.5|1649.5|1665.88|1649.88|1665.5|1649.5|8
1640254860000|2021-12-23 10:21:00|1665.75|1649.75|1665.75|1649.75|1665.75|1649.75|1665.5|1649.5|3
1640254880000|2021-12-23 10:21:20|1665.5|1649.5|1666.69|1650.69|1666.69|1650.69|1665.5|1649.5|6
1640254890000|2021-12-23 10:21:30|1666.75|1650.75|1667.5|1651.5|1667.5|1651.5|1666.75|1650.75|6
1640254900000|2021-12-23 10:21:40|1667.85|1651.85|1668.09|1652.09|1668.3|1652.3|1667.5|1651.5|7
1640254910000|2021-12-23 10:21:50|1668.29|1652.29|1668.25|1652.25|1668.5|1652.5|1668.25|1652.25|10
1640254920000|2021-12-23 10:22:00|1668.41|1652.41|1668.39|1652.39|1668.45|1652.45|1668.2|1652.2|12
1640254930000|2021-12-23 10:22:10|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1668.5|1652.5|1
1640254940000|2021-12-23 10:22:20|1668.88|1652.88|1668.88|1652.88|1668.88|1652.88|1668.5|1652.5|3
1640254950000|2021-12-23 10:22:30|1668.5|1652.5|1668.88|1652.88|1669.03|1653.03|1668.5|1652.5|10
1640254960000|2021-12-23 10:22:40|1668.5|1652.5|1667.64|1651.64|1668.6|1652.6|1667.64|1651.64|5
1640254970000|2021-12-23 10:22:50|1667.75|1651.75|1667.5|1651.5|1668|1652|1667.25|1651.25|6
1640254980000|2021-12-23 10:23:00|1667.25|1651.25|1668.43|1652.43|1668.43|1652.43|1667.25|1651.25|10
1640254990000|2021-12-23 10:23:10|1668.24|1652.24|1668.43|1652.43|1668.43|1652.43|1668.22|1652.22|4
1640255010000|2021-12-23 10:23:30|1668.29|1652.29|1668.43|1652.43|1668.43|1652.43|1668.29|1652.29|2
1640255020000|2021-12-23 10:23:40|1668.41|1652.41|1668.41|1652.41|1668.41|1652.41|1668.41|1652.41|1
1640255030000|2021-12-23 10:23:50|1668.3|1652.3|1668.07|1652.07|1668.43|1652.43|1668|1652|6
1640255040000|2021-12-23 10:24:00|1668|1652|1668.35|1652.35|1668.4|1652.4|1668|1652|3
1640255050000|2021-12-23 10:24:10|1668.34|1652.34|1668.43|1652.43|1668.43|1652.43|1668.34|1652.34|2
1640255060000|2021-12-23 10:24:20|1668.34|1652.34|1668|1652|1668.44|1652.44|1668|1652|7
1640255070000|2021-12-23 10:24:30|1667.5|1651.5|1667|1651|1667.5|1651.5|1666.5|1650.5|5
1640255080000|2021-12-23 10:24:40|1667.15|1651.15|1668.15|1652.15|1668.15|1652.15|1667.15|1651.15|6
1640255100000|2021-12-23 10:25:00|1668.35|1652.35|1668.5|1652.5|1668.5|1652.5|1668.23|1652.23|4
1640255110000|2021-12-23 10:25:10|1667.52|1651.52|1667.52|1651.52|1667.52|1651.52|1667.52|1651.52|1
1640255120000|2021-12-23 10:25:20|1668|1652|1667.52|1651.52|1668|1652|1667.52|1651.52|2
1640255130000|2021-12-23 10:25:30|1667.4|1651.4|1667.5|1651.5|1667.65|1651.65|1667.2|1651.2|7
1640255140000|2021-12-23 10:25:40|1668.1|1652.1|1668|1652|1668.1|1652.1|1667.65|1651.65|4
1640255150000|2021-12-23 10:25:50|1668.25|1652.25|1668.5|1652.5|1668.79|1652.79|1668|1652|8
1640255160000|2021-12-23 10:26:00|1668.72|1652.72|1669|1653|1669.3|1653.3|1668.5|1652.5|5
1640255170000|2021-12-23 10:26:10|1669.34|1653.34|1669.1|1653.1|1669.5|1653.5|1669.1|1653.1|5
1640255180000|2021-12-23 10:26:20|1669.45|1653.45|1669.5|1653.5|1669.5|1653.5|1669.45|1653.45|2
1640255190000|2021-12-23 10:26:30|1668.7|1652.7|1668.13|1652.13|1668.7|1652.7|1668|1652|6
1640255200000|2021-12-23 10:26:40|1668|1652|1664.57|1648.57|1668|1652|1664.28|1648.28|9
1640255210000|2021-12-23 10:26:50|1664.56|1648.56|1664.5|1648.5|1664.56|1648.56|1663.97|1647.97|10
1640255220000|2021-12-23 10:27:00|1665|1649|1665.5|1649.5|1665.88|1649.88|1665|1649|6
1640255230000|2021-12-23 10:27:10|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1
1640255240000|2021-12-23 10:27:20|1664.7|1648.7|1664.5|1648.5|1664.7|1648.7|1664.5|1648.5|3
1640255250000|2021-12-23 10:27:30|1664.59|1648.59|1664.22|1648.22|1664.59|1648.59|1664.22|1648.22|3
1640255260000|2021-12-23 10:27:40|1664.09|1648.09|1664|1648|1664.09|1648.09|1664|1648|4
1640255270000|2021-12-23 10:27:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1640255280000|2021-12-23 10:28:00|1664|1648|1664|1648|1664.25|1648.25|1664|1648|3
1640255290000|2021-12-23 10:28:10|1664.25|1648.25|1664.5|1648.5|1664.95|1648.95|1664.25|1648.25|6
1640255300000|2021-12-23 10:28:20|1664.1|1648.1|1663.5|1647.5|1664.5|1648.5|1663.5|1647.5|6
1640255310000|2021-12-23 10:28:30|1663|1647|1662.8|1646.8|1663|1647|1662.8|1646.8|2
1640255330000|2021-12-23 10:28:50|1662.5|1646.5|1662.54|1646.54|1662.58|1646.58|1662.5|1646.5|3
1640255340000|2021-12-23 10:29:00|1662.58|1646.58|1662|1646|1662.58|1646.58|1661.93|1645.93|9
1640255350000|2021-12-23 10:29:10|1661.9|1645.9|1661.75|1645.75|1662|1646|1661.5|1645.5|5
1640255360000|2021-12-23 10:29:20|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1661.5|1645.5|1
1640255370000|2021-12-23 10:29:30|1662|1646|1661.79|1645.79|1662|1646|1661.5|1645.5|6
1640255380000|2021-12-23 10:29:40|1661.84|1645.84|1663.2|1647.2|1663.2|1647.2|1661.79|1645.79|9
1640255390000|2021-12-23 10:29:50|1663.39|1647.39|1664.3|1648.3|1664.3|1648.3|1663.39|1647.39|6
1640255400000|2021-12-23 10:30:00|1664|1648|1664.05|1648.05|1664.05|1648.05|1664|1648|2
1640255410000|2021-12-23 10:30:10|1664|1648|1664.29|1648.29|1664.5|1648.5|1664|1648|4
1640255420000|2021-12-23 10:30:20|1664|1648|1664|1648|1664|1648|1663.5|1647.5|3
1640255430000|2021-12-23 10:30:30|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1663.55|1647.55|1
1640255440000|2021-12-23 10:30:40|1663.5|1647.5|1662.45|1646.45|1663.5|1647.5|1662.33|1646.33|6
1640255450000|2021-12-23 10:30:50|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1640255470000|2021-12-23 10:31:10|1662.44|1646.44|1662.5|1646.5|1662.5|1646.5|1662.44|1646.44|2
1640255490000|2021-12-23 10:31:30|1662.44|1646.44|1662.5|1646.5|1662.5|1646.5|1662.15|1646.15|3
1640255500000|2021-12-23 10:31:40|1662.3|1646.3|1662.25|1646.25|1662.3|1646.3|1661.8|1645.8|6
1640255510000|2021-12-23 10:31:50|1662|1646|1662|1646|1662.25|1646.25|1662|1646|3
1640255520000|2021-12-23 10:32:00|1661.5|1645.5|1662.5|1646.5|1662.5|1646.5|1661.5|1645.5|5
1640255530000|2021-12-23 10:32:10|1662.35|1646.35|1662.35|1646.35|1662.35|1646.35|1662.35|1646.35|1
1640255540000|2021-12-23 10:32:20|1662.5|1646.5|1663.3|1647.3|1663.35|1647.35|1662.45|1646.45|5
1640255550000|2021-12-23 10:32:30|1663.5|1647.5|1663.5|1647.5|1663.57|1647.57|1663.5|1647.5|3
1640255560000|2021-12-23 10:32:40|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1663.45|1647.45|1
1640255570000|2021-12-23 10:32:50|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1663.5|1647.5|1
1640255580000|2021-12-23 10:33:00|1663|1647|1662.5|1646.5|1663.3|1647.3|1662.5|1646.5|4
1640255590000|2021-12-23 10:33:10|1662.67|1646.67|1662.5|1646.5|1662.67|1646.67|1662.36|1646.36|4
1640255600000|2021-12-23 10:33:20|1662.37|1646.37|1662.15|1646.15|1662.5|1646.5|1662.15|1646.15|3
1640255620000|2021-12-23 10:33:40|1661.65|1645.65|1661.5|1645.5|1661.65|1645.65|1661.5|1645.5|2
1640255630000|2021-12-23 10:33:50|1661.6|1645.6|1662.41|1646.41|1662.41|1646.41|1661.6|1645.6|3
1640255640000|2021-12-23 10:34:00|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1662.5|1646.5|1
1640255650000|2021-12-23 10:34:10|1662.65|1646.65|1662.55|1646.55|1662.65|1646.65|1662.5|1646.5|3
1640255660000|2021-12-23 10:34:20|1662.65|1646.65|1663|1647|1663.25|1647.25|1662.55|1646.55|5
1640255670000|2021-12-23 10:34:30|1663.5|1647.5|1663.65|1647.65|1663.8|1647.8|1663.5|1647.5|3
1640255680000|2021-12-23 10:34:40|1663.5|1647.5|1663.5|1647.5|1664|1648|1663.3|1647.3|10
1640255690000|2021-12-23 10:34:50|1663.85|1647.85|1663.5|1647.5|1663.85|1647.85|1663.5|1647.5|2
1640255700000|2021-12-23 10:35:00|1663.41|1647.41|1663.5|1647.5|1663.5|1647.5|1663.41|1647.41|2
1640255710000|2021-12-23 10:35:10|1662.91|1646.91|1663|1647|1663|1647|1662.55|1646.55|3
1640255720000|2021-12-23 10:35:20|1663.2|1647.2|1662.7|1646.7|1663.2|1647.2|1662.7|1646.7|2
1640255730000|2021-12-23 10:35:30|1663.2|1647.2|1663.18|1647.18|1663.3|1647.3|1663.18|1647.18|3
1640255740000|2021-12-23 10:35:40|1663.08|1647.08|1663.2|1647.2|1663.2|1647.2|1663.08|1647.08|3
1640255750000|2021-12-23 10:35:50|1663.41|1647.41|1663.41|1647.41|1663.41|1647.41|1663.41|1647.41|1
1640255760000|2021-12-23 10:36:00|1663.5|1647.5|1663.9|1647.9|1663.9|1647.9|1663.39|1647.39|4
1640255770000|2021-12-23 10:36:10|1663.95|1647.95|1663.95|1647.95|1663.95|1647.95|1663.95|1647.95|1
1640255780000|2021-12-23 10:36:20|1664|1648|1664|1648|1664|1648|1664|1648|1
1640255800000|2021-12-23 10:36:40|1663.95|1647.95|1663.95|1647.95|1663.95|1647.95|1663.95|1647.95|1
1640255810000|2021-12-23 10:36:50|1664.45|1648.45|1663.99|1647.99|1664.45|1648.45|1663.99|1647.99|3
1640255820000|2021-12-23 10:37:00|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1664.4|1648.4|1
1640255830000|2021-12-23 10:37:10|1664.25|1648.25|1664.15|1648.15|1664.25|1648.25|1664.15|1648.15|2
1640255840000|2021-12-23 10:37:20|1664.25|1648.25|1664.25|1648.25|1664.25|1648.25|1664.25|1648.25|1
1640255850000|2021-12-23 10:37:30|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1664.35|1648.35|1
1640255860000|2021-12-23 10:37:40|1664.5|1648.5|1665.5|1649.5|1665.5|1649.5|1664.5|1648.5|5
1640255870000|2021-12-23 10:37:50|1665.8|1649.8|1665.95|1649.95|1665.95|1649.95|1665.5|1649.5|3
1640255900000|2021-12-23 10:38:20|1666.45|1650.45|1666.5|1650.5|1666.81|1650.81|1666.3|1650.3|8
1640255910000|2021-12-23 10:38:30|1666.35|1650.35|1666|1650|1666.35|1650.35|1666|1650|3
1640255920000|2021-12-23 10:38:40|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1665.5|1649.5|1
1640255930000|2021-12-23 10:38:50|1665.36|1649.36|1665.5|1649.5|1665.5|1649.5|1665.33|1649.33|4
1640255940000|2021-12-23 10:39:00|1665.33|1649.33|1665.33|1649.33|1665.33|1649.33|1665.33|1649.33|1
1640255950000|2021-12-23 10:39:10|1665.22|1649.22|1665.33|1649.33|1665.33|1649.33|1665.22|1649.22|2
1640255960000|2021-12-23 10:39:20|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1665.25|1649.25|1
1640255970000|2021-12-23 10:39:30|1665.23|1649.23|1665.45|1649.45|1665.45|1649.45|1665.23|1649.23|5
1640255980000|2021-12-23 10:39:40|1665.48|1649.48|1665.45|1649.45|1665.48|1649.48|1665.45|1649.45|2
1640255990000|2021-12-23 10:39:50|1665.5|1649.5|1665.75|1649.75|1665.75|1649.75|1665.5|1649.5|2
1640256000000|2021-12-23 10:40:00|1665.79|1649.79|1666.5|1650.5|1666.5|1650.5|1665.79|1649.79|3
1640256010000|2021-12-23 10:40:10|1666.61|1650.61|1666.95|1650.95|1666.95|1650.95|1666.61|1650.61|2
1640256020000|2021-12-23 10:40:20|1667|1651|1666.83|1650.83|1667|1651|1666.63|1650.63|3
1640256030000|2021-12-23 10:40:30|1666.66|1650.66|1666.5|1650.5|1666.75|1650.75|1666.27|1650.27|9
1640256040000|2021-12-23 10:40:40|1666.27|1650.27|1666.29|1650.29|1666.29|1650.29|1666.27|1650.27|2
1640256050000|2021-12-23 10:40:50|1666.27|1650.27|1666.08|1650.08|1666.27|1650.27|1666.08|1650.08|4
1640256060000|2021-12-23 10:41:00|1665.68|1649.68|1665.49|1649.49|1666.08|1650.08|1665.49|1649.49|12
1640256070000|2021-12-23 10:41:10|1665.48|1649.48|1664.7|1648.7|1665.48|1649.48|1664.7|1648.7|2
1640256080000|2021-12-23 10:41:20|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1640256090000|2021-12-23 10:41:30|1664.42|1648.42|1664.36|1648.36|1664.42|1648.42|1664.36|1648.36|2
1640256100000|2021-12-23 10:41:40|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1664.5|1648.5|1
1640256120000|2021-12-23 10:42:00|1664.2|1648.2|1664.5|1648.5|1664.5|1648.5|1664.2|1648.2|4
1640256130000|2021-12-23 10:42:10|1664.55|1648.55|1664.68|1648.68|1664.68|1648.68|1664.55|1648.55|2
1640256140000|2021-12-23 10:42:20|1664.8|1648.8|1665.4|1649.4|1665.4|1649.4|1664.8|1648.8|4
1640256150000|2021-12-23 10:42:30|1665.18|1649.18|1665.18|1649.18|1665.28|1649.28|1665.18|1649.18|3
1640256160000|2021-12-23 10:42:40|1665.08|1649.08|1665.86|1649.86|1665.86|1649.86|1664.68|1648.68|8
1640256180000|2021-12-23 10:43:00|1665.61|1649.61|1666.35|1650.35|1666.35|1650.35|1665.61|1649.61|2
1640256190000|2021-12-23 10:43:10|1666.5|1650.5|1667.19|1651.19|1667.19|1651.19|1666.5|1650.5|3
1640256200000|2021-12-23 10:43:20|1667.33|1651.33|1667.37|1651.37|1667.37|1651.37|1667.33|1651.33|2
1640256210000|2021-12-23 10:43:30|1667.5|1651.5|1667.34|1651.34|1667.5|1651.5|1667.34|1651.34|5
1640256230000|2021-12-23 10:43:50|1667.29|1651.29|1666.47|1650.47|1667.29|1651.29|1666.44|1650.44|5
1640256240000|2021-12-23 10:44:00|1666.5|1650.5|1666.47|1650.47|1666.5|1650.5|1666.47|1650.47|2
1640256250000|2021-12-23 10:44:10|1666.44|1650.44|1666.44|1650.44|1666.44|1650.44|1666.44|1650.44|1
1640256260000|2021-12-23 10:44:20|1666.5|1650.5|1667.32|1651.32|1667.32|1651.32|1666.5|1650.5|3
1640256270000|2021-12-23 10:44:30|1667.42|1651.42|1668.48|1652.48|1668.48|1652.48|1667.42|1651.42|8
1640256280000|2021-12-23 10:44:40|1668.7|1652.7|1668.85|1652.85|1668.85|1652.85|1668.7|1652.7|2
1640256290000|2021-12-23 10:44:50|1669.35|1653.35|1669.45|1653.45|1669.45|1653.45|1669.35|1653.35|2
1640256300000|2021-12-23 10:45:00|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1669.5|1653.5|1
1640256350000|2021-12-23 10:45:50|1669.36|1653.36|1669.36|1653.36|1669.36|1653.36|1669.36|1653.36|1
1640256360000|2021-12-23 10:46:00|1668.9|1652.9|1669.2|1653.2|1669.2|1653.2|1668.71|1652.71|6
1640256370000|2021-12-23 10:46:10|1669.3|1653.3|1669.3|1653.3|1669.3|1653.3|1669.21|1653.21|3
1640256380000|2021-12-23 10:46:20|1669.2|1653.2|1669.3|1653.3|1669.3|1653.3|1669.2|1653.2|2
1640256390000|2021-12-23 10:46:30|1669.5|1653.5|1670.79|1654.79|1670.79|1654.79|1669.5|1653.5|13
1640256400000|2021-12-23 10:46:40|1670.5|1654.5|1671.28|1655.28|1671.69|1655.69|1670.5|1654.5|6
1640256410000|2021-12-23 10:46:50|1671.5|1655.5|1671.56|1655.56|1671.56|1655.56|1671.5|1655.5|2
1640256420000|2021-12-23 10:47:00|1671.5|1655.5|1671.5|1655.5|1671.65|1655.65|1671.5|1655.5|4
1640256430000|2021-12-23 10:47:10|1671.75|1655.75|1672.56|1656.56|1672.62|1656.62|1671.75|1655.75|7
1640256440000|2021-12-23 10:47:20|1672.5|1656.5|1674.51|1658.51|1674.51|1658.51|1672.5|1656.5|11
1640256450000|2021-12-23 10:47:30|1674.7|1658.7|1677|1661|1677|1661|1674.7|1658.7|12
1640256460000|2021-12-23 10:47:40|1676.9|1660.9|1680.45|1664.45|1680.45|1664.45|1676.75|1660.75|15
1640256470000|2021-12-23 10:47:50|1680.33|1664.33|1680.83|1664.83|1681.44|1665.44|1680.33|1664.33|14
1640256480000|2021-12-23 10:48:00|1681.07|1665.07|1680.59|1664.59|1681.1|1665.1|1680.59|1664.59|7
1640256490000|2021-12-23 10:48:10|1680.7|1664.7|1680.52|1664.52|1681.15|1665.15|1680.52|1664.52|9
1640256500000|2021-12-23 10:48:20|1679.84|1663.84|1677.44|1661.44|1679.84|1663.84|1677.16|1661.16|9
1640256510000|2021-12-23 10:48:30|1677.16|1661.16|1676.79|1660.79|1677.28|1661.28|1676.79|1660.79|5
1640256520000|2021-12-23 10:48:40|1677.29|1661.29|1676.45|1660.45|1677.5|1661.5|1676.45|1660.45|8
1640256530000|2021-12-23 10:48:50|1676.5|1660.5|1675.5|1659.5|1676.5|1660.5|1675.5|1659.5|6
1640256560000|2021-12-23 10:49:20|1676.15|1660.15|1677.5|1661.5|1677.5|1661.5|1676.15|1660.15|9
1640256580000|2021-12-23 10:49:40|1677.55|1661.55|1677.5|1661.5|1677.55|1661.55|1677.5|1661.5|2
1640256590000|2021-12-23 10:49:50|1678.25|1662.25|1678.25|1662.25|1678.25|1662.25|1678.25|1662.25|1
1640256600000|2021-12-23 10:50:00|1678.5|1662.5|1678.45|1662.45|1678.5|1662.5|1678.1|1662.1|3
1640256610000|2021-12-23 10:50:10|1678.67|1662.67|1680.35|1664.35|1680.35|1664.35|1678.67|1662.67|10
1640256620000|2021-12-23 10:50:20|1680.57|1664.57|1681.41|1665.41|1681.41|1665.41|1680.45|1664.45|9
1640256630000|2021-12-23 10:50:30|1681.6|1665.6|1682.5|1666.5|1682.5|1666.5|1681.6|1665.6|6
1640256640000|2021-12-23 10:50:40|1682.64|1666.64|1683.2|1667.2|1683.2|1667.2|1682.64|1666.64|4
1640256650000|2021-12-23 10:50:50|1683.44|1667.44|1683.44|1667.44|1683.44|1667.44|1683.44|1667.44|1
1640256660000|2021-12-23 10:51:00|1683.47|1667.47|1683.92|1667.92|1684|1668|1683.47|1667.47|4
1640256670000|2021-12-23 10:51:10|1684.02|1668.02|1684.45|1668.45|1684.45|1668.45|1683.97|1667.97|5
1640256680000|2021-12-23 10:51:20|1683.8|1667.8|1684.1|1668.1|1684.1|1668.1|1683.8|1667.8|3
1640256690000|2021-12-23 10:51:30|1684.02|1668.02|1686.12|1670.12|1686.2|1670.2|1683.6|1667.6|11
1640256700000|2021-12-23 10:51:40|1686.02|1670.02|1684.5|1668.5|1686.15|1670.15|1684.4|1668.4|9
1640256710000|2021-12-23 10:51:50|1684.17|1668.17|1683.58|1667.58|1684.17|1668.17|1683.58|1667.58|3
1640256720000|2021-12-23 10:52:00|1684.08|1668.08|1684.35|1668.35|1684.35|1668.35|1684.08|1668.08|2
1640256730000|2021-12-23 10:52:10|1684.4|1668.4|1684.5|1668.5|1684.5|1668.5|1684.4|1668.4|2
1640256740000|2021-12-23 10:52:20|1684.72|1668.72|1686.13|1670.13|1686.13|1670.13|1684.72|1668.72|6
1640256750000|2021-12-23 10:52:30|1686.5|1670.5|1686.5|1670.5|1686.59|1670.59|1686.5|1670.5|3
1640256760000|2021-12-23 10:52:40|1686.55|1670.55|1686.5|1670.5|1686.6|1670.6|1686.5|1670.5|3
1640256770000|2021-12-23 10:52:50|1686.9|1670.9|1686.59|1670.59|1686.9|1670.9|1686.5|1670.5|3
1640256780000|2021-12-23 10:53:00|1686.5|1670.5|1685.5|1669.5|1686.5|1670.5|1685.5|1669.5|4
1640256790000|2021-12-23 10:53:10|1685.9|1669.9|1685.9|1669.9|1685.9|1669.9|1685.9|1669.9|1
1640256800000|2021-12-23 10:53:20|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640256820000|2021-12-23 10:53:40|1685.32|1669.32|1686.34|1670.34|1686.34|1670.34|1685.16|1669.16|6
1640256830000|2021-12-23 10:53:50|1686.53|1670.53|1687.35|1671.35|1687.35|1671.35|1686.34|1670.34|5
1640256840000|2021-12-23 10:54:00|1687.2|1671.2|1686.41|1670.41|1687.2|1671.2|1686.41|1670.41|5
1640256850000|2021-12-23 10:54:10|1686.34|1670.34|1686.13|1670.13|1686.34|1670.34|1686.13|1670.13|3
1640256870000|2021-12-23 10:54:30|1686.35|1670.35|1686.4|1670.4|1686.4|1670.4|1686.13|1670.13|3
1640256880000|2021-12-23 10:54:40|1686.27|1670.27|1686|1670|1686.4|1670.4|1686|1670|3
1640256890000|2021-12-23 10:54:50|1685.41|1669.41|1685|1669|1685.5|1669.5|1684.5|1668.5|6
1640256900000|2021-12-23 10:55:00|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640256910000|2021-12-23 10:55:10|1684.75|1668.75|1685|1669|1685.25|1669.25|1684.75|1668.75|4
1640256920000|2021-12-23 10:55:20|1684.5|1668.5|1684.37|1668.37|1684.5|1668.5|1684.37|1668.37|2
1640256930000|2021-12-23 10:55:30|1684.31|1668.31|1684.28|1668.28|1684.31|1668.31|1684.28|1668.28|2
1640256940000|2021-12-23 10:55:40|1684.11|1668.11|1683.5|1667.5|1684.11|1668.11|1682.65|1666.65|7
1640256950000|2021-12-23 10:55:50|1683.42|1667.42|1683.25|1667.25|1683.55|1667.55|1683.25|1667.25|6
1640256960000|2021-12-23 10:56:00|1683.1|1667.1|1682.7|1666.7|1683.1|1667.1|1682.7|1666.7|2
1640256970000|2021-12-23 10:56:10|1682.5|1666.5|1681.9|1665.9|1682.5|1666.5|1681.5|1665.5|7
1640256980000|2021-12-23 10:56:20|1682.16|1666.16|1682.7|1666.7|1682.7|1666.7|1682.16|1666.16|6
1640256990000|2021-12-23 10:56:30|1683|1667|1683|1667|1683|1667|1683|1667|1
1640257000000|2021-12-23 10:56:40|1682.7|1666.7|1681.5|1665.5|1682.7|1666.7|1681.5|1665.5|5
1640257010000|2021-12-23 10:56:50|1682|1666|1681.5|1665.5|1682|1666|1681.5|1665.5|2
1640257020000|2021-12-23 10:57:00|1681.8|1665.8|1681.8|1665.8|1681.8|1665.8|1681.8|1665.8|1
1640257030000|2021-12-23 10:57:10|1681.85|1665.85|1681.5|1665.5|1681.85|1665.85|1681.5|1665.5|2
1640257040000|2021-12-23 10:57:20|1681.57|1665.57|1681|1665|1681.57|1665.57|1681|1665|3
1640257050000|2021-12-23 10:57:30|1680.5|1664.5|1679|1663|1680.5|1664.5|1678.95|1662.95|6
1640257060000|2021-12-23 10:57:40|1679.25|1663.25|1679.25|1663.25|1679.25|1663.25|1678.75|1662.75|8
1640257070000|2021-12-23 10:57:50|1679.5|1663.5|1679.5|1663.5|1679.6|1663.6|1679.5|1663.5|5
1640257080000|2021-12-23 10:58:00|1679.7|1663.7|1679.7|1663.7|1679.7|1663.7|1679.7|1663.7|1
1640257090000|2021-12-23 10:58:10|1679.5|1663.5|1679.55|1663.55|1679.63|1663.63|1679.5|1663.5|4
1640257100000|2021-12-23 10:58:20|1679.5|1663.5|1678.33|1662.33|1679.5|1663.5|1678.33|1662.33|4
1640257120000|2021-12-23 10:58:40|1677.82|1661.82|1679|1663|1679|1663|1677.67|1661.67|9
1640257130000|2021-12-23 10:58:50|1678.9|1662.9|1678.5|1662.5|1679|1663|1678.5|1662.5|14
1640257140000|2021-12-23 10:59:00|1678.72|1662.72|1678.72|1662.72|1679|1663|1678.72|1662.72|3
1640257150000|2021-12-23 10:59:10|1678.5|1662.5|1678.33|1662.33|1678.72|1662.72|1678.17|1662.17|8
1640257160000|2021-12-23 10:59:20|1678.17|1662.17|1676.5|1660.5|1678.17|1662.17|1676.5|1660.5|14
1640257190000|2021-12-23 10:59:50|1676|1660|1676.5|1660.5|1676.5|1660.5|1676|1660|4
1640257200000|2021-12-23 11:00:00|1677.15|1661.15|1679.6|1663.6|1679.6|1663.6|1677.15|1661.15|9
1640257210000|2021-12-23 11:00:10|1679.94|1663.94|1680.21|1664.21|1680.5|1664.5|1679.94|1663.94|11
1640257220000|2021-12-23 11:00:20|1680.39|1664.39|1681.4|1665.4|1681.45|1665.45|1680.39|1664.39|11
1640257230000|2021-12-23 11:00:30|1681.5|1665.5|1681.7|1665.7|1681.7|1665.7|1681.5|1665.5|2
1640257240000|2021-12-23 11:00:40|1682.2|1666.2|1681.7|1665.7|1682.2|1666.2|1681.7|1665.7|2
1640257250000|2021-12-23 11:00:50|1681.62|1665.62|1681.4|1665.4|1681.62|1665.62|1681.07|1665.07|6
1640257260000|2021-12-23 11:01:00|1681.05|1665.05|1680.6|1664.6|1681.05|1665.05|1680.6|1664.6|2
1640257270000|2021-12-23 11:01:10|1680.52|1664.52|1679.5|1663.5|1680.52|1664.52|1679.43|1663.43|8
1640257280000|2021-12-23 11:01:20|1680.25|1664.25|1679.8|1663.8|1680.25|1664.25|1679.8|1663.8|3
1640257290000|2021-12-23 11:01:30|1679.65|1663.65|1679|1663|1679.65|1663.65|1679|1663|7
1640257300000|2021-12-23 11:01:40|1678.5|1662.5|1678.18|1662.18|1678.5|1662.5|1678.18|1662.18|6
1640257310000|2021-12-23 11:01:50|1678.5|1662.5|1678.3|1662.3|1678.5|1662.5|1678.3|1662.3|2
1640257320000|2021-12-23 11:02:00|1678.08|1662.08|1677.85|1661.85|1678.08|1662.08|1677.58|1661.58|3
1640257330000|2021-12-23 11:02:10|1677.58|1661.58|1677.5|1661.5|1677.77|1661.77|1677.5|1661.5|5
1640257340000|2021-12-23 11:02:20|1677.37|1661.37|1677.29|1661.29|1677.7|1661.7|1677.29|1661.29|6
1640257350000|2021-12-23 11:02:30|1677.2|1661.2|1676.43|1660.43|1677.2|1661.2|1676.43|1660.43|6
1640257360000|2021-12-23 11:02:40|1676.5|1660.5|1676.3|1660.3|1676.5|1660.5|1676.27|1660.27|7
1640257370000|2021-12-23 11:02:50|1676.65|1660.65|1677.12|1661.12|1677.12|1661.12|1676.65|1660.65|4
1640257380000|2021-12-23 11:03:00|1677.01|1661.01|1677.45|1661.45|1677.45|1661.45|1677.01|1661.01|4
1640257390000|2021-12-23 11:03:10|1677.33|1661.33|1677.33|1661.33|1677.45|1661.45|1677.33|1661.33|3
1640257400000|2021-12-23 11:03:20|1677.14|1661.14|1677.05|1661.05|1677.4|1661.4|1677.05|1661.05|4
1640257410000|2021-12-23 11:03:30|1677.27|1661.27|1677.45|1661.45|1677.45|1661.45|1677.27|1661.27|2
1640257430000|2021-12-23 11:03:50|1676.99|1660.99|1676.89|1660.89|1677.14|1661.14|1676.89|1660.89|5
1640257440000|2021-12-23 11:04:00|1676.63|1660.63|1676.22|1660.22|1676.63|1660.63|1676.06|1660.06|7
1640257450000|2021-12-23 11:04:10|1676.2|1660.2|1678.75|1662.75|1678.75|1662.75|1676|1660|15
1640257460000|2021-12-23 11:04:20|1679.14|1663.14|1679|1663|1679.4|1663.4|1678.78|1662.78|8
1640257480000|2021-12-23 11:04:40|1678.65|1662.65|1679.2|1663.2|1679.2|1663.2|1678.65|1662.65|2
1640257490000|2021-12-23 11:04:50|1679.39|1663.39|1681.63|1665.63|1681.63|1665.63|1679.39|1663.39|11
1640257500000|2021-12-23 11:05:00|1682.45|1666.45|1681.4|1665.4|1682.45|1666.45|1681.4|1665.4|9
1640257510000|2021-12-23 11:05:10|1681.8|1665.8|1681.2|1665.2|1681.8|1665.8|1681.17|1665.17|10
1640257520000|2021-12-23 11:05:20|1681.38|1665.38|1681.26|1665.26|1681.45|1665.45|1681.26|1665.26|3
1640257530000|2021-12-23 11:05:30|1681.5|1665.5|1682.13|1666.13|1682.24|1666.24|1681.5|1665.5|5
1640257540000|2021-12-23 11:05:40|1682.05|1666.05|1682.13|1666.13|1682.13|1666.13|1682.05|1666.05|4
1640257550000|2021-12-23 11:05:50|1681.91|1665.91|1681.52|1665.52|1681.91|1665.91|1681.52|1665.52|2
1640257560000|2021-12-23 11:06:00|1681.47|1665.47|1681.16|1665.16|1681.47|1665.47|1681.06|1665.06|9
1640257570000|2021-12-23 11:06:10|1680.5|1664.5|1681|1665|1681.14|1665.14|1680.32|1664.32|12
1640257580000|2021-12-23 11:06:20|1680.69|1664.69|1680.99|1664.99|1681.09|1665.09|1680.69|1664.69|5
1640257590000|2021-12-23 11:06:30|1681.23|1665.23|1681.09|1665.09|1681.23|1665.23|1681.09|1665.09|2
1640257600000|2021-12-23 11:06:40|1681.39|1665.39|1681.5|1665.5|1681.5|1665.5|1681.39|1665.39|2
1640257610000|2021-12-23 11:06:50|1681.09|1665.09|1680.5|1664.5|1681.09|1665.09|1680.5|1664.5|3
1640257620000|2021-12-23 11:07:00|1680.75|1664.75|1680.88|1664.88|1680.88|1664.88|1680.72|1664.72|4
1640257630000|2021-12-23 11:07:10|1681.13|1665.13|1681.32|1665.32|1681.5|1665.5|1681.13|1665.13|3
1640257640000|2021-12-23 11:07:20|1681.24|1665.24|1681.13|1665.13|1681.24|1665.24|1681.13|1665.13|2
1640257650000|2021-12-23 11:07:30|1681.15|1665.15|1681.15|1665.15|1681.15|1665.15|1681.15|1665.15|1
1640257660000|2021-12-23 11:07:40|1681|1665|1681.54|1665.54|1681.59|1665.59|1681|1665|3
1640257670000|2021-12-23 11:07:50|1681.38|1665.38|1680.93|1664.93|1681.38|1665.38|1680.93|1664.93|2
1640257680000|2021-12-23 11:08:00|1681.38|1665.38|1680.93|1664.93|1681.38|1665.38|1680.93|1664.93|3
1640257690000|2021-12-23 11:08:10|1680.73|1664.73|1680.73|1664.73|1680.73|1664.73|1680.73|1664.73|1
1640257700000|2021-12-23 11:08:20|1681.03|1665.03|1681.03|1665.03|1681.03|1665.03|1681.03|1665.03|1
1640257710000|2021-12-23 11:08:30|1681.12|1665.12|1680.5|1664.5|1681.25|1665.25|1680.5|1664.5|6
1640257720000|2021-12-23 11:08:40|1679.95|1663.95|1680.4|1664.4|1680.55|1664.55|1679.95|1663.95|5
1640257730000|2021-12-23 11:08:50|1680.17|1664.17|1679.69|1663.69|1680.17|1664.17|1679.69|1663.69|2
1640257740000|2021-12-23 11:09:00|1679.52|1663.52|1679.38|1663.38|1679.52|1663.52|1679.38|1663.38|4
1640257750000|2021-12-23 11:09:10|1679.19|1663.19|1679.19|1663.19|1679.19|1663.19|1679.19|1663.19|1
1640257760000|2021-12-23 11:09:20|1679.17|1663.17|1678.5|1662.5|1679.17|1663.17|1678.5|1662.5|4
1640257770000|2021-12-23 11:09:30|1679.3|1663.3|1679.1|1663.1|1679.3|1663.3|1679.1|1663.1|2
1640257780000|2021-12-23 11:09:40|1678.55|1662.55|1680.21|1664.21|1680.21|1664.21|1678.55|1662.55|10
1640257790000|2021-12-23 11:09:50|1680.5|1664.5|1681.3|1665.3|1681.3|1665.3|1680.5|1664.5|4
1640257800000|2021-12-23 11:10:00|1681.35|1665.35|1681.25|1665.25|1681.35|1665.35|1681.25|1665.25|2
1640257810000|2021-12-23 11:10:10|1681.3|1665.3|1681.35|1665.35|1681.35|1665.35|1681.3|1665.3|2
1640257820000|2021-12-23 11:10:20|1681|1665|1681|1665|1681|1665|1681|1665|1
1640257830000|2021-12-23 11:10:30|1681.15|1665.15|1681|1665|1681.15|1665.15|1681|1665|2
1640257840000|2021-12-23 11:10:40|1681.35|1665.35|1681.55|1665.55|1681.55|1665.55|1680.77|1664.77|5
1640257850000|2021-12-23 11:10:50|1681.57|1665.57|1681.57|1665.57|1681.57|1665.57|1681.57|1665.57|1
1640257860000|2021-12-23 11:11:00|1682.07|1666.07|1682.35|1666.35|1682.35|1666.35|1682.07|1666.07|3
1640257870000|2021-12-23 11:11:10|1682.07|1666.07|1682|1666|1682.07|1666.07|1682|1666|2
1640257880000|2021-12-23 11:11:20|1681.9|1665.9|1682|1666|1682|1666|1681.9|1665.9|4
1640257890000|2021-12-23 11:11:30|1681.89|1665.89|1681.24|1665.24|1681.89|1665.89|1681.24|1665.24|5
1640257900000|2021-12-23 11:11:40|1681.15|1665.15|1681|1665|1681.15|1665.15|1680.76|1664.76|4
1640257910000|2021-12-23 11:11:50|1680.5|1664.5|1681.1|1665.1|1681.1|1665.1|1680.5|1664.5|4
1640257920000|2021-12-23 11:12:00|1681.4|1665.4|1681.5|1665.5|1681.9|1665.9|1681.4|1665.4|4
1640257930000|2021-12-23 11:12:10|1681.63|1665.63|1682.72|1666.72|1682.72|1666.72|1681.5|1665.5|8
1640257940000|2021-12-23 11:12:20|1682.76|1666.76|1683.4|1667.4|1683.5|1667.5|1682.76|1666.76|6
1640257960000|2021-12-23 11:12:40|1683.05|1667.05|1683.05|1667.05|1683.05|1667.05|1683.05|1667.05|1
1640257970000|2021-12-23 11:12:50|1682.94|1666.94|1682.7|1666.7|1683.29|1667.29|1682.7|1666.7|5
1640257980000|2021-12-23 11:13:00|1682.5|1666.5|1683.62|1667.62|1683.62|1667.62|1682.5|1666.5|5
1640257990000|2021-12-23 11:13:10|1683.95|1667.95|1684.63|1668.63|1685.13|1669.13|1683.95|1667.95|5
1640258000000|2021-12-23 11:13:20|1685.13|1669.13|1685.39|1669.39|1685.45|1669.45|1684.63|1668.63|7
1640258010000|2021-12-23 11:13:30|1685.12|1669.12|1685|1669|1685.12|1669.12|1684.6|1668.6|4
1640258020000|2021-12-23 11:13:40|1684.85|1668.85|1684.65|1668.65|1685.1|1669.1|1684.65|1668.65|6
1640258030000|2021-12-23 11:13:50|1684.85|1668.85|1683.52|1667.52|1685.1|1669.1|1683.52|1667.52|8
1640258040000|2021-12-23 11:14:00|1683.32|1667.32|1685.34|1669.34|1685.34|1669.34|1683.15|1667.15|5
1640258050000|2021-12-23 11:14:10|1685.07|1669.07|1685.5|1669.5|1685.5|1669.5|1685.07|1669.07|2
1640258060000|2021-12-23 11:14:20|1685.39|1669.39|1685.5|1669.5|1685.5|1669.5|1685.39|1669.39|2
1640258070000|2021-12-23 11:14:30|1685.62|1669.62|1685.55|1669.55|1685.62|1669.62|1685.55|1669.55|2
1640258080000|2021-12-23 11:14:40|1685.62|1669.62|1686.53|1670.53|1686.53|1670.53|1685.62|1669.62|8
1640258090000|2021-12-23 11:14:50|1686.84|1670.84|1687.36|1671.36|1687.36|1671.36|1686.84|1670.84|3
1640258100000|2021-12-23 11:15:00|1687.4|1671.4|1687.33|1671.33|1687.45|1671.45|1687.33|1671.33|3
1640258110000|2021-12-23 11:15:10|1687.19|1671.19|1686.95|1670.95|1687.33|1671.33|1686.13|1670.13|9
1640258120000|2021-12-23 11:15:20|1687.14|1671.14|1688.63|1672.63|1688.63|1672.63|1687.14|1671.14|14
1640258130000|2021-12-23 11:15:30|1688.59|1672.59|1688.5|1672.5|1688.8|1672.8|1688.5|1672.5|7
1640258140000|2021-12-23 11:15:40|1688.63|1672.63|1688.67|1672.67|1688.67|1672.67|1688.53|1672.53|4
1640258150000|2021-12-23 11:15:50|1688.5|1672.5|1688.5|1672.5|1688.66|1672.66|1688.48|1672.48|6
1640258160000|2021-12-23 11:16:00|1688.33|1672.33|1687.5|1671.5|1688.33|1672.33|1687.5|1671.5|6
1640258170000|2021-12-23 11:16:10|1687.45|1671.45|1686.92|1670.92|1687.45|1671.45|1686.52|1670.52|7
1640258180000|2021-12-23 11:16:20|1687.02|1671.02|1686.81|1670.81|1687.02|1671.02|1686.52|1670.52|6
1640258190000|2021-12-23 11:16:30|1687.02|1671.02|1686.52|1670.52|1687.02|1671.02|1686.52|1670.52|11
1640258210000|2021-12-23 11:16:50|1686.4|1670.4|1685.5|1669.5|1686.4|1670.4|1685.5|1669.5|7
1640258220000|2021-12-23 11:17:00|1685.28|1669.28|1685.28|1669.28|1685.28|1669.28|1685.28|1669.28|1
1640258230000|2021-12-23 11:17:10|1685.14|1669.14|1684.95|1668.95|1685.14|1669.14|1684.45|1668.45|6
1640258240000|2021-12-23 11:17:20|1684.98|1668.98|1683.7|1667.7|1685|1669|1683.7|1667.7|8
1640258250000|2021-12-23 11:17:30|1683.5|1667.5|1683.1|1667.1|1683.5|1667.5|1683.1|1667.1|2
1640258270000|2021-12-23 11:17:50|1682.99|1666.99|1683.1|1667.1|1683.1|1667.1|1682.99|1666.99|2
1640258280000|2021-12-23 11:18:00|1682.75|1666.75|1683.48|1667.48|1683.48|1667.48|1682.75|1666.75|3
1640258300000|2021-12-23 11:18:20|1682.98|1666.98|1683.36|1667.36|1683.36|1667.36|1682.98|1666.98|6
1640258310000|2021-12-23 11:18:30|1682.98|1666.98|1682.5|1666.5|1682.98|1666.98|1682.5|1666.5|3
1640258320000|2021-12-23 11:18:40|1682.4|1666.4|1681.5|1665.5|1682.4|1666.4|1681.5|1665.5|3
1640258330000|2021-12-23 11:18:50|1681.03|1665.03|1680.75|1664.75|1681.03|1665.03|1680.5|1664.5|7
1640258340000|2021-12-23 11:19:00|1680.5|1664.5|1680.75|1664.75|1680.75|1664.75|1680.5|1664.5|2
1640258350000|2021-12-23 11:19:10|1680.5|1664.5|1680.75|1664.75|1680.75|1664.75|1680.5|1664.5|2
1640258360000|2021-12-23 11:19:20|1680.5|1664.5|1680.5|1664.5|1680.69|1664.69|1680.5|1664.5|3
1640258370000|2021-12-23 11:19:30|1680.36|1664.36|1680|1664|1680.5|1664.5|1680|1664|6
1640258380000|2021-12-23 11:19:40|1679.91|1663.91|1678.64|1662.64|1679.91|1663.91|1678.64|1662.64|13
1640258390000|2021-12-23 11:19:50|1678.85|1662.85|1679.45|1663.45|1679.45|1663.45|1678.85|1662.85|9
1640258400000|2021-12-23 11:20:00|1679.54|1663.54|1679.61|1663.61|1679.61|1663.61|1679.5|1663.5|6
1640258410000|2021-12-23 11:20:10|1679.5|1663.5|1679.61|1663.61|1679.61|1663.61|1679.5|1663.5|4
1640258430000|2021-12-23 11:20:30|1679.8|1663.8|1679.94|1663.94|1679.94|1663.94|1679.8|1663.8|2
1640258440000|2021-12-23 11:20:40|1680.11|1664.11|1681.5|1665.5|1681.5|1665.5|1679.98|1663.98|11
1640258450000|2021-12-23 11:20:50|1681.43|1665.43|1681.5|1665.5|1681.85|1665.85|1681.43|1665.43|4
1640258460000|2021-12-23 11:21:00|1681.37|1665.37|1681.24|1665.24|1681.37|1665.37|1681.24|1665.24|2
1640258470000|2021-12-23 11:21:10|1681.25|1665.25|1681.25|1665.25|1681.25|1665.25|1681.25|1665.25|1
1640258480000|2021-12-23 11:21:20|1681.17|1665.17|1680.5|1664.5|1681.17|1665.17|1680.5|1664.5|5
1640258490000|2021-12-23 11:21:30|1680.37|1664.37|1679.1|1663.1|1680.37|1664.37|1679.1|1663.1|9
1640258500000|2021-12-23 11:21:40|1679.5|1663.5|1679.3|1663.3|1679.5|1663.5|1679.24|1663.24|3
1640258510000|2021-12-23 11:21:50|1679|1663|1679|1663|1679|1663|1679|1663|1
1640258520000|2021-12-23 11:22:00|1678.75|1662.75|1678.9|1662.9|1678.92|1662.92|1678.5|1662.5|7
1640258530000|2021-12-23 11:22:10|1679|1663|1679.55|1663.55|1679.55|1663.55|1679|1663|3
1640258540000|2021-12-23 11:22:20|1679.76|1663.76|1680|1664|1680.15|1664.15|1679.55|1663.55|6
1640258550000|2021-12-23 11:22:30|1679.87|1663.87|1677.55|1661.55|1679.87|1663.87|1677.55|1661.55|7
1640258560000|2021-12-23 11:22:40|1677.47|1661.47|1677.42|1661.42|1677.47|1661.47|1677.42|1661.42|2
1640258570000|2021-12-23 11:22:50|1677.67|1661.67|1677.95|1661.95|1677.97|1661.97|1677.5|1661.5|7
1640258580000|2021-12-23 11:23:00|1678.2|1662.2|1678.1|1662.1|1678.2|1662.2|1677.7|1661.7|11
1640258590000|2021-12-23 11:23:10|1678.23|1662.23|1678.5|1662.5|1678.5|1662.5|1678.15|1662.15|8
1640258610000|2021-12-23 11:23:30|1678.95|1662.95|1678.95|1662.95|1678.95|1662.95|1678.95|1662.95|1
1640258620000|2021-12-23 11:23:40|1678.82|1662.82|1678.5|1662.5|1678.82|1662.82|1678.5|1662.5|3
1640258630000|2021-12-23 11:23:50|1678.55|1662.55|1679|1663|1679|1663|1678.5|1662.5|5
1640258640000|2021-12-23 11:24:00|1678.72|1662.72|1678.3|1662.3|1679|1663|1678.3|1662.3|6
1640258650000|2021-12-23 11:24:10|1678.2|1662.2|1678.15|1662.15|1678.3|1662.3|1678.01|1662.01|7
1640258660000|2021-12-23 11:24:20|1678.25|1662.25|1676.23|1660.23|1678.25|1662.25|1676.23|1660.23|11
1640258670000|2021-12-23 11:24:30|1676.13|1660.13|1676.13|1660.13|1676.13|1660.13|1676.13|1660.13|1
1640258680000|2021-12-23 11:24:40|1676|1660|1674.63|1658.63|1676|1660|1674.63|1658.63|7
1640258690000|2021-12-23 11:24:50|1674.81|1658.81|1674.5|1658.5|1675.25|1659.25|1674.5|1658.5|6
1640258700000|2021-12-23 11:25:00|1674.55|1658.55|1676|1660|1676|1660|1674.55|1658.55|6
1640258710000|2021-12-23 11:25:10|1675.88|1659.88|1677.38|1661.38|1677.38|1661.38|1675.88|1659.88|4
1640258720000|2021-12-23 11:25:20|1677.8|1661.8|1677.8|1661.8|1677.8|1661.8|1677.8|1661.8|1
1640258730000|2021-12-23 11:25:30|1678.3|1662.3|1677.65|1661.65|1678.3|1662.3|1677.65|1661.65|4
1640258750000|2021-12-23 11:25:50|1677.5|1661.5|1675.5|1659.5|1677.5|1661.5|1675.5|1659.5|6
1640258780000|2021-12-23 11:26:20|1675.55|1659.55|1676.39|1660.39|1676.67|1660.67|1675.55|1659.55|9
1640258790000|2021-12-23 11:26:30|1676.6|1660.6|1677.4|1661.4|1677.4|1661.4|1676.39|1660.39|7
1640258800000|2021-12-23 11:26:40|1677.45|1661.45|1677.45|1661.45|1677.45|1661.45|1677.45|1661.45|1
1640258810000|2021-12-23 11:26:50|1677.3|1661.3|1677.3|1661.3|1677.3|1661.3|1677.3|1661.3|1
1640258820000|2021-12-23 11:27:00|1677.25|1661.25|1677.25|1661.25|1677.25|1661.25|1677.25|1661.25|1
1640258830000|2021-12-23 11:27:10|1677.3|1661.3|1677.3|1661.3|1677.3|1661.3|1677.3|1661.3|1
1640258840000|2021-12-23 11:27:20|1677.45|1661.45|1677|1661|1677.45|1661.45|1677|1661|2
1640258850000|2021-12-23 11:27:30|1676.68|1660.68|1676.5|1660.5|1676.68|1660.68|1676.5|1660.5|2
1640258860000|2021-12-23 11:27:40|1676.53|1660.53|1676.5|1660.5|1676.53|1660.53|1676.5|1660.5|2
1640258870000|2021-12-23 11:27:50|1676.9|1660.9|1678.5|1662.5|1678.5|1662.5|1676.9|1660.9|7
1640258880000|2021-12-23 11:28:00|1678.75|1662.75|1679.18|1663.18|1679.18|1663.18|1678.75|1662.75|2
1640258890000|2021-12-23 11:28:10|1679.5|1663.5|1679.83|1663.83|1679.83|1663.83|1679.5|1663.5|4
1640258900000|2021-12-23 11:28:20|1680.33|1664.33|1681.2|1665.2|1681.2|1665.2|1680.33|1664.33|5
1640258910000|2021-12-23 11:28:30|1681|1665|1681|1665|1681|1665|1681|1665|1
1640258920000|2021-12-23 11:28:40|1681.1|1665.1|1681.1|1665.1|1681.1|1665.1|1681.1|1665.1|1
1640258930000|2021-12-23 11:28:50|1681.35|1665.35|1681.35|1665.35|1681.35|1665.35|1681.35|1665.35|1
1640258940000|2021-12-23 11:29:00|1681.5|1665.5|1682.5|1666.5|1682.5|1666.5|1681.5|1665.5|3
1640258950000|2021-12-23 11:29:10|1682.3|1666.3|1681.68|1665.68|1682.3|1666.3|1681.68|1665.68|5
1640258960000|2021-12-23 11:29:20|1681.59|1665.59|1681.08|1665.08|1681.59|1665.59|1681.08|1665.08|3
1640258970000|2021-12-23 11:29:30|1680.7|1664.7|1680.05|1664.05|1680.7|1664.7|1680.05|1664.05|5
1640258980000|2021-12-23 11:29:40|1679.5|1663.5|1679.2|1663.2|1679.5|1663.5|1679.2|1663.2|5
1640258990000|2021-12-23 11:29:50|1679.04|1663.04|1679.04|1663.04|1679.04|1663.04|1678.79|1662.79|6
1640259000000|2021-12-23 11:30:00|1679|1663|1678.5|1662.5|1679|1663|1678.5|1662.5|2
1640259010000|2021-12-23 11:30:10|1678.26|1662.26|1676.75|1660.75|1678.26|1662.26|1676.75|1660.75|6
1640259020000|2021-12-23 11:30:20|1676.83|1660.83|1677.45|1661.45|1677.45|1661.45|1676.83|1660.83|3
1640259030000|2021-12-23 11:30:30|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1677.5|1661.5|1
1640259040000|2021-12-23 11:30:40|1677.6|1661.6|1676.5|1660.5|1677.6|1661.6|1676.5|1660.5|4
1640259050000|2021-12-23 11:30:50|1676|1660|1675.75|1659.75|1676|1660|1675.75|1659.75|2
1640259060000|2021-12-23 11:31:00|1675.55|1659.55|1674.5|1658.5|1675.55|1659.55|1674.4|1658.4|9
1640259070000|2021-12-23 11:31:10|1674.89|1658.89|1674.89|1658.89|1674.89|1658.89|1674.89|1658.89|1
1640259080000|2021-12-23 11:31:20|1674.65|1658.65|1674.65|1658.65|1674.65|1658.65|1674.65|1658.65|1
1640259090000|2021-12-23 11:31:30|1674.5|1658.5|1673.87|1657.87|1674.5|1658.5|1673.86|1657.86|6
1640259100000|2021-12-23 11:31:40|1673.86|1657.86|1673.4|1657.4|1673.86|1657.86|1673.4|1657.4|4
1640259110000|2021-12-23 11:31:50|1673|1657|1672|1656|1673|1657|1672|1656|5
1640259120000|2021-12-23 11:32:00|1671.6|1655.6|1672.5|1656.5|1672.5|1656.5|1671.6|1655.6|4
1640259130000|2021-12-23 11:32:10|1672.31|1656.31|1671.55|1655.55|1672.31|1656.31|1671.55|1655.55|4
1640259140000|2021-12-23 11:32:20|1671.65|1655.65|1672|1656|1672|1656|1671.65|1655.65|3
1640259150000|2021-12-23 11:32:30|1671.8|1655.8|1672.31|1656.31|1672.31|1656.31|1671.8|1655.8|5
1640259160000|2021-12-23 11:32:40|1672.4|1656.4|1674.1|1658.1|1674.1|1658.1|1672.27|1656.27|7
1640259170000|2021-12-23 11:32:50|1674.3|1658.3|1674.3|1658.3|1674.3|1658.3|1674.3|1658.3|1
1640259200000|2021-12-23 11:33:20|1674.48|1658.48|1675.52|1659.52|1675.69|1659.69|1674.48|1658.48|7
1640259210000|2021-12-23 11:33:30|1676.02|1660.02|1677.35|1661.35|1677.35|1661.35|1676.02|1660.02|5
1640259220000|2021-12-23 11:33:40|1677.5|1661.5|1677.2|1661.2|1677.75|1661.75|1677.2|1661.2|10
1640259230000|2021-12-23 11:33:50|1676.77|1660.77|1675.22|1659.22|1676.77|1660.77|1675.22|1659.22|7
1640259240000|2021-12-23 11:34:00|1675|1659|1675.24|1659.24|1675.24|1659.24|1675|1659|2
1640259250000|2021-12-23 11:34:10|1675.5|1659.5|1676.17|1660.17|1676.45|1660.45|1675.5|1659.5|6
1640259260000|2021-12-23 11:34:20|1676.67|1660.67|1678|1662|1678|1662|1676.67|1660.67|7
1640259270000|2021-12-23 11:34:30|1677.5|1661.5|1677|1661|1677.5|1661.5|1677|1661|3
1640259280000|2021-12-23 11:34:40|1676.94|1660.94|1676.12|1660.12|1676.94|1660.94|1676.12|1660.12|4
1640259290000|2021-12-23 11:34:50|1675.62|1659.62|1673.5|1657.5|1675.62|1659.62|1673.44|1657.44|7
1640259300000|2021-12-23 11:35:00|1673|1657|1674.5|1658.5|1674.59|1658.59|1673|1657|8
1640259310000|2021-12-23 11:35:10|1675.29|1659.29|1675.05|1659.05|1675.29|1659.29|1674.65|1658.65|4
1640259320000|2021-12-23 11:35:20|1675.15|1659.15|1676.88|1660.88|1676.88|1660.88|1675.15|1659.15|9
1640259330000|2021-12-23 11:35:30|1676.9|1660.9|1676.5|1660.5|1676.9|1660.9|1676.4|1660.4|7
1640259340000|2021-12-23 11:35:40|1676.65|1660.65|1676.45|1660.45|1676.65|1660.65|1676.45|1660.45|3
1640259350000|2021-12-23 11:35:50|1676.95|1660.95|1676.95|1660.95|1676.95|1660.95|1676.95|1660.95|1
1640259360000|2021-12-23 11:36:00|1677.3|1661.3|1677.54|1661.54|1677.54|1661.54|1677.16|1661.16|4
1640259370000|2021-12-23 11:36:10|1677.98|1661.98|1677.98|1661.98|1677.98|1661.98|1677.98|1661.98|1
1640259380000|2021-12-23 11:36:20|1678.15|1662.15|1678.15|1662.15|1678.15|1662.15|1678.15|1662.15|1
1640259390000|2021-12-23 11:36:30|1678.5|1662.5|1678.26|1662.26|1678.65|1662.65|1678.26|1662.26|8
1640259400000|2021-12-23 11:36:40|1678.35|1662.35|1678.5|1662.5|1678.5|1662.5|1678.2|1662.2|5
1640259420000|2021-12-23 11:37:00|1678.8|1662.8|1678.5|1662.5|1678.8|1662.8|1678.5|1662.5|3
1640259450000|2021-12-23 11:37:30|1678.56|1662.56|1680.51|1664.51|1680.51|1664.51|1678.56|1662.56|9
1640259460000|2021-12-23 11:37:40|1680.55|1664.55|1681.16|1665.16|1681.5|1665.5|1680.55|1664.55|6
1640259470000|2021-12-23 11:37:50|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1681.5|1665.5|1
1640259480000|2021-12-23 11:38:00|1681.65|1665.65|1681.5|1665.5|1681.75|1665.75|1681.5|1665.5|3
1640259510000|2021-12-23 11:38:30|1681.67|1665.67|1682.5|1666.5|1682.5|1666.5|1681.5|1665.5|4
1640259520000|2021-12-23 11:38:40|1682.75|1666.75|1684.5|1668.5|1684.5|1668.5|1682.75|1666.75|4
1640259530000|2021-12-23 11:38:50|1684.36|1668.36|1686|1670|1686|1670|1684.17|1668.17|10
1640259540000|2021-12-23 11:39:00|1685.75|1669.75|1685.62|1669.62|1686|1670|1685.62|1669.62|7
1640259550000|2021-12-23 11:39:10|1686|1670|1686.33|1670.33|1686.52|1670.52|1685.79|1669.79|9
1640259560000|2021-12-23 11:39:20|1686.17|1670.17|1686.17|1670.17|1686.17|1670.17|1686.17|1670.17|1
1640259570000|2021-12-23 11:39:30|1686.15|1670.15|1685.05|1669.05|1686.15|1670.15|1685|1669|7
1640259580000|2021-12-23 11:39:40|1685.35|1669.35|1684.5|1668.5|1685.5|1669.5|1684.27|1668.27|7
1640259590000|2021-12-23 11:39:50|1684.4|1668.4|1684.5|1668.5|1684.5|1668.5|1684.4|1668.4|2
1640259600000|2021-12-23 11:40:00|1684.35|1668.35|1684.14|1668.14|1684.5|1668.5|1684.14|1668.14|6
1640259610000|2021-12-23 11:40:10|1683.72|1667.72|1684.5|1668.5|1684.5|1668.5|1683.72|1667.72|4
1640259620000|2021-12-23 11:40:20|1684.3|1668.3|1684.37|1668.37|1684.41|1668.41|1684.3|1668.3|4
1640259630000|2021-12-23 11:40:30|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.22|1668.22|4
1640259640000|2021-12-23 11:40:40|1684.8|1668.8|1685.5|1669.5|1685.5|1669.5|1684.8|1668.8|3
1640259650000|2021-12-23 11:40:50|1685.65|1669.65|1686.5|1670.5|1686.5|1670.5|1685.65|1669.65|18
1640259660000|2021-12-23 11:41:00|1686.15|1670.15|1686.3|1670.3|1686.5|1670.5|1685.74|1669.74|7
1640259670000|2021-12-23 11:41:10|1686.14|1670.14|1685.85|1669.85|1686.14|1670.14|1685.5|1669.5|4
1640259680000|2021-12-23 11:41:20|1686.3|1670.3|1686.5|1670.5|1686.5|1670.5|1686.3|1670.3|2
1640259690000|2021-12-23 11:41:30|1687|1671|1687.3|1671.3|1687.3|1671.3|1687|1671|3
1640259700000|2021-12-23 11:41:40|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1
1640259710000|2021-12-23 11:41:50|1687.45|1671.45|1689.1|1673.1|1689.16|1673.16|1687.45|1671.45|7
1640259720000|2021-12-23 11:42:00|1689.16|1673.16|1689.16|1673.16|1689.16|1673.16|1689.16|1673.16|1
1640259730000|2021-12-23 11:42:10|1689.25|1673.25|1689.51|1673.51|1689.51|1673.51|1689.25|1673.25|4
1640259740000|2021-12-23 11:42:20|1689.7|1673.7|1690.2|1674.2|1690.2|1674.2|1689.7|1673.7|2
1640259750000|2021-12-23 11:42:30|1690.5|1674.5|1691.25|1675.25|1691.25|1675.25|1690.5|1674.5|4
1640259760000|2021-12-23 11:42:40|1691.3|1675.3|1690|1674|1691.45|1675.45|1690|1674|10
1640259770000|2021-12-23 11:42:50|1689.72|1673.72|1689.5|1673.5|1689.9|1673.9|1689|1673|5
1640259780000|2021-12-23 11:43:00|1690|1674|1690|1674|1690.2|1674.2|1689.9|1673.9|5
1640259790000|2021-12-23 11:43:10|1690.5|1674.5|1691.38|1675.38|1692|1676|1690.44|1674.44|14
1640259800000|2021-12-23 11:43:20|1691.49|1675.49|1691.45|1675.45|1691.5|1675.5|1691.29|1675.29|6
1640259810000|2021-12-23 11:43:30|1691.25|1675.25|1689|1673|1691.25|1675.25|1689|1673|6
1640259820000|2021-12-23 11:43:40|1689.19|1673.19|1688.72|1672.72|1689.19|1673.19|1688.5|1672.5|7
1640259830000|2021-12-23 11:43:50|1689|1673|1688.5|1672.5|1689.1|1673.1|1688.5|1672.5|8
1640259840000|2021-12-23 11:44:00|1689|1673|1688.72|1672.72|1689|1673|1688.72|1672.72|2
1640259850000|2021-12-23 11:44:10|1689|1673|1688.8|1672.8|1689|1673|1687.39|1671.39|11
1640259860000|2021-12-23 11:44:20|1689.35|1673.35|1689.45|1673.45|1689.45|1673.45|1689.35|1673.35|2
1640259870000|2021-12-23 11:44:30|1689.25|1673.25|1689.5|1673.5|1689.5|1673.5|1689.25|1673.25|2
1640259880000|2021-12-23 11:44:40|1689.75|1673.75|1689.9|1673.9|1690.25|1674.25|1689.75|1673.75|8
1640259890000|2021-12-23 11:44:50|1689.5|1673.5|1688.71|1672.71|1689.5|1673.5|1688.14|1672.14|5
1640259900000|2021-12-23 11:45:00|1688.65|1672.65|1688|1672|1688.65|1672.65|1688|1672|3
1640259910000|2021-12-23 11:45:10|1687.55|1671.55|1690.25|1674.25|1690.25|1674.25|1687.55|1671.55|8
1640259920000|2021-12-23 11:45:20|1690.5|1674.5|1692.15|1676.15|1692.15|1676.15|1690.5|1674.5|6
1640259930000|2021-12-23 11:45:30|1692.5|1676.5|1692.25|1676.25|1693|1677|1692.25|1676.25|8
1640259940000|2021-12-23 11:45:40|1692.1|1676.1|1692.5|1676.5|1692.5|1676.5|1692.1|1676.1|2
1640259950000|2021-12-23 11:45:50|1692.44|1676.44|1692.1|1676.1|1692.5|1676.5|1692.1|1676.1|3
1640259960000|2021-12-23 11:46:00|1692.5|1676.5|1691.92|1675.92|1692.5|1676.5|1691.57|1675.57|4
1640259970000|2021-12-23 11:46:10|1692.07|1676.07|1696.45|1680.45|1696.45|1680.45|1692.07|1676.07|17
1640259980000|2021-12-23 11:46:20|1696.87|1680.87|1698.72|1682.72|1698.72|1682.72|1696.5|1680.5|10
1640259990000|2021-12-23 11:46:30|1698.81|1682.81|1698.88|1682.88|1699.17|1683.17|1698.5|1682.5|9
1640260000000|2021-12-23 11:46:40|1698.7|1682.7|1698.67|1682.67|1698.77|1682.77|1698.6|1682.6|8
1640260010000|2021-12-23 11:46:50|1698.77|1682.77|1698.5|1682.5|1698.77|1682.77|1698.35|1682.35|5
1640260020000|2021-12-23 11:47:00|1698.4|1682.4|1696.32|1680.32|1698.5|1682.5|1696.27|1680.27|10
1640260030000|2021-12-23 11:47:10|1696.05|1680.05|1695.05|1679.05|1696.05|1680.05|1695|1679|7
1640260040000|2021-12-23 11:47:20|1695.43|1679.43|1694.12|1678.12|1695.43|1679.43|1693.9|1677.9|9
1640260050000|2021-12-23 11:47:30|1694.22|1678.22|1695.5|1679.5|1695.5|1679.5|1694.19|1678.19|11
1640260060000|2021-12-23 11:47:40|1695.19|1679.19|1695.88|1679.88|1696.1|1680.1|1695.19|1679.19|6
1640260070000|2021-12-23 11:47:50|1696|1680|1696|1680|1696.3|1680.3|1696|1680|6
1640260080000|2021-12-23 11:48:00|1695.5|1679.5|1695.5|1679.5|1695.75|1679.75|1695.32|1679.32|5
1640260090000|2021-12-23 11:48:10|1695.75|1679.75|1695.42|1679.42|1696|1680|1695.42|1679.42|11
1640260100000|2021-12-23 11:48:20|1695.43|1679.43|1695.72|1679.72|1696.15|1680.15|1695.43|1679.43|10
1640260110000|2021-12-23 11:48:30|1695.5|1679.5|1695.75|1679.75|1696|1680|1695.5|1679.5|5
1640260120000|2021-12-23 11:48:40|1696.05|1680.05|1696.4|1680.4|1696.4|1680.4|1695.88|1679.88|4
1640260130000|2021-12-23 11:48:50|1696.48|1680.48|1696.48|1680.48|1696.49|1680.49|1696.39|1680.39|4
1640260140000|2021-12-23 11:49:00|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640260150000|2021-12-23 11:49:10|1696.2|1680.2|1695.84|1679.84|1696.2|1680.2|1695.7|1679.7|5
1640260170000|2021-12-23 11:49:30|1695.3|1679.3|1689.19|1673.19|1695.3|1679.3|1689|1673|15
1640260180000|2021-12-23 11:49:40|1689.5|1673.5|1689|1673|1690|1674|1688.94|1672.94|12
1640260190000|2021-12-23 11:49:50|1688.32|1672.32|1687.5|1671.5|1688.44|1672.44|1687.5|1671.5|8
1640260200000|2021-12-23 11:50:00|1687.25|1671.25|1687|1671|1687.25|1671.25|1686.85|1670.85|4
1640260210000|2021-12-23 11:50:10|1686.55|1670.55|1686.3|1670.3|1686.55|1670.55|1686.3|1670.3|2
1640260220000|2021-12-23 11:50:20|1686.13|1670.13|1686.65|1670.65|1687.05|1671.05|1686.13|1670.13|6
1640260230000|2021-12-23 11:50:30|1687|1671|1687.48|1671.48|1687.5|1671.5|1686.8|1670.8|9
1640260240000|2021-12-23 11:50:40|1687.26|1671.26|1686.5|1670.5|1687.26|1671.26|1686.5|1670.5|5
1640260250000|2021-12-23 11:50:50|1686.4|1670.4|1686.3|1670.3|1686.4|1670.4|1685.75|1669.75|5
1640260260000|2021-12-23 11:51:00|1686.05|1670.05|1685.5|1669.5|1686.05|1670.05|1685.5|1669.5|5
1640260270000|2021-12-23 11:51:10|1685.4|1669.4|1685.4|1669.4|1685.4|1669.4|1685.4|1669.4|1
1640260280000|2021-12-23 11:51:20|1685.15|1669.15|1684|1668|1685.15|1669.15|1683.55|1667.55|11
1640260290000|2021-12-23 11:51:30|1683.74|1667.74|1683.27|1667.27|1683.74|1667.74|1682.5|1666.5|9
1640260300000|2021-12-23 11:51:40|1683.15|1667.15|1682.5|1666.5|1683.15|1667.15|1682.5|1666.5|5
1640260310000|2021-12-23 11:51:50|1682.55|1666.55|1682.5|1666.5|1682.65|1666.65|1682.5|1666.5|4
1640260320000|2021-12-23 11:52:00|1682.35|1666.35|1682|1666|1682.35|1666.35|1682|1666|2
1640260330000|2021-12-23 11:52:10|1681.89|1665.89|1682.5|1666.5|1682.5|1666.5|1681.89|1665.89|4
1640260350000|2021-12-23 11:52:30|1682.46|1666.46|1682.58|1666.58|1682.58|1666.58|1682.46|1666.46|2
1640260360000|2021-12-23 11:52:40|1682.95|1666.95|1682.5|1666.5|1682.95|1666.95|1682.5|1666.5|7
1640260370000|2021-12-23 11:52:50|1682.53|1666.53|1682.5|1666.5|1682.55|1666.55|1682.5|1666.5|3
1640260380000|2021-12-23 11:53:00|1683.3|1667.3|1684.35|1668.35|1684.35|1668.35|1683.3|1667.3|5
1640260390000|2021-12-23 11:53:10|1684.25|1668.25|1684.25|1668.25|1684.25|1668.25|1684.25|1668.25|1
1640260400000|2021-12-23 11:53:20|1684.45|1668.45|1684.5|1668.5|1684.5|1668.5|1684.45|1668.45|2
1640260410000|2021-12-23 11:53:30|1684|1668|1683.46|1667.46|1684|1668|1683.46|1667.46|3
1640260420000|2021-12-23 11:53:40|1683.1|1667.1|1683.1|1667.1|1683.1|1667.1|1683.1|1667.1|1
1640260430000|2021-12-23 11:53:50|1682.96|1666.96|1681.5|1665.5|1682.96|1666.96|1681.5|1665.5|6
1640260440000|2021-12-23 11:54:00|1681.63|1665.63|1676.12|1660.12|1681.63|1665.63|1676.12|1660.12|13
1640260450000|2021-12-23 11:54:10|1676.04|1660.04|1676.12|1660.12|1676.5|1660.5|1675.7|1659.7|13
1640260460000|2021-12-23 11:54:20|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.42|1659.42|3
1640260470000|2021-12-23 11:54:30|1675|1659|1674|1658|1675|1659|1674|1658|5
1640260480000|2021-12-23 11:54:40|1673.5|1657.5|1672.15|1656.15|1673.5|1657.5|1672.15|1656.15|10
1640260490000|2021-12-23 11:54:50|1671.88|1655.88|1672.15|1656.15|1672.15|1656.15|1671.88|1655.88|3
1640260500000|2021-12-23 11:55:00|1672.22|1656.22|1674.92|1658.92|1675|1659|1672.22|1656.22|9
1640260510000|2021-12-23 11:55:10|1675|1659|1674.32|1658.32|1675|1659|1674.32|1658.32|8
1640260520000|2021-12-23 11:55:20|1673.8|1657.8|1675.45|1659.45|1675.45|1659.45|1673.8|1657.8|5
1640260530000|2021-12-23 11:55:30|1675.57|1659.57|1675.5|1659.5|1675.62|1659.62|1675.5|1659.5|3
1640260540000|2021-12-23 11:55:40|1675.58|1659.58|1675.9|1659.9|1675.9|1659.9|1675.58|1659.58|2
1640260550000|2021-12-23 11:55:50|1676|1660|1676.46|1660.46|1676.46|1660.46|1676|1660|2
1640260570000|2021-12-23 11:56:10|1676.21|1660.21|1675.7|1659.7|1676.21|1660.21|1675.7|1659.7|2
1640260580000|2021-12-23 11:56:20|1675.55|1659.55|1675.55|1659.55|1675.55|1659.55|1675.55|1659.55|1
1640260590000|2021-12-23 11:56:30|1675.9|1659.9|1675.5|1659.5|1675.9|1659.9|1675.46|1659.46|4
1640260600000|2021-12-23 11:56:40|1675.59|1659.59|1675.59|1659.59|1675.59|1659.59|1675.59|1659.59|1
1640260610000|2021-12-23 11:56:50|1675.5|1659.5|1675.5|1659.5|1675.59|1659.59|1675.5|1659.5|3
1640260620000|2021-12-23 11:57:00|1675.64|1659.64|1675.67|1659.67|1675.97|1659.97|1675.64|1659.64|4
1640260660000|2021-12-23 11:57:40|1675.63|1659.63|1675.63|1659.63|1675.63|1659.63|1675.63|1659.63|1
1640260670000|2021-12-23 11:57:50|1675.59|1659.59|1675.56|1659.56|1675.59|1659.59|1675.56|1659.56|2
1640260680000|2021-12-23 11:58:00|1675.35|1659.35|1675.45|1659.45|1675.59|1659.59|1675.32|1659.32|5
1640260690000|2021-12-23 11:58:10|1675.35|1659.35|1675.5|1659.5|1675.5|1659.5|1675.35|1659.35|2
1640260700000|2021-12-23 11:58:20|1675.47|1659.47|1675.5|1659.5|1675.5|1659.5|1675.42|1659.42|4
1640260710000|2021-12-23 11:58:30|1675.09|1659.09|1675.47|1659.47|1675.47|1659.47|1675.09|1659.09|7
1640260720000|2021-12-23 11:58:40|1675.46|1659.46|1675.53|1659.53|1675.53|1659.53|1675.1|1659.1|5
1640260730000|2021-12-23 11:58:50|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1675.5|1659.5|1
1640260740000|2021-12-23 11:59:00|1675.6|1659.6|1675.6|1659.6|1675.6|1659.6|1675.6|1659.6|1
1640260750000|2021-12-23 11:59:10|1675.5|1659.5|1675.21|1659.21|1675.5|1659.5|1675.09|1659.09|7
1640260760000|2021-12-23 11:59:20|1675.03|1659.03|1674.7|1658.7|1675.03|1659.03|1674.7|1658.7|2
1640260770000|2021-12-23 11:59:30|1674.85|1658.85|1675.9|1659.9|1675.9|1659.9|1674.85|1658.85|4
1640260780000|2021-12-23 11:59:40|1675.5|1659.5|1676.5|1660.5|1676.5|1660.5|1675.5|1659.5|14
1640260790000|2021-12-23 11:59:50|1676.48|1660.48|1676.5|1660.5|1676.5|1660.5|1676.48|1660.48|2
1640260800000|2021-12-23 12:00:00|1676.35|1660.35|1676.35|1660.35|1676.35|1660.35|1676.06|1660.06|4
1640260810000|2021-12-23 12:00:10|1676.4|1660.4|1676.4|1660.4|1676.4|1660.4|1676.4|1660.4|1
1640260820000|2021-12-23 12:00:20|1676.5|1660.5|1679.07|1663.07|1679.07|1663.07|1676.5|1660.5|10
1640260830000|2021-12-23 12:00:30|1678.82|1662.82|1679.07|1663.07|1679.07|1663.07|1678.82|1662.82|2
1640260840000|2021-12-23 12:00:40|1679.45|1663.45|1679.45|1663.45|1679.45|1663.45|1679.45|1663.45|1
1640260850000|2021-12-23 12:00:50|1680.3|1664.3|1680.29|1664.29|1680.3|1664.3|1680.29|1664.29|2
1640260860000|2021-12-23 12:01:00|1680.5|1664.5|1680.45|1664.45|1680.5|1664.5|1680.45|1664.45|2
1640260870000|2021-12-23 12:01:10|1680.5|1664.5|1680.29|1664.29|1680.5|1664.5|1680.29|1664.29|2
1640260890000|2021-12-23 12:01:30|1680.35|1664.35|1680.39|1664.39|1680.5|1664.5|1680.35|1664.35|3
1640260900000|2021-12-23 12:01:40|1680.5|1664.5|1679.97|1663.97|1680.5|1664.5|1679.77|1663.77|5
1640260910000|2021-12-23 12:01:50|1680.07|1664.07|1680.5|1664.5|1680.5|1664.5|1680.07|1664.07|2
1640260920000|2021-12-23 12:02:00|1680.36|1664.36|1680.5|1664.5|1680.5|1664.5|1680.06|1664.06|7
1640260930000|2021-12-23 12:02:10|1680.15|1664.15|1679.65|1663.65|1680.15|1664.15|1679.65|1663.65|2
1640260940000|2021-12-23 12:02:20|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1679.5|1663.5|1
1640260950000|2021-12-23 12:02:30|1679.55|1663.55|1679.5|1663.5|1679.55|1663.55|1679.5|1663.5|2
1640260960000|2021-12-23 12:02:40|1679.71|1663.71|1679.71|1663.71|1679.71|1663.71|1679.71|1663.71|1
1640260970000|2021-12-23 12:02:50|1680.21|1664.21|1681.35|1665.35|1681.35|1665.35|1680.11|1664.11|9
1640260980000|2021-12-23 12:03:00|1681.32|1665.32|1681.71|1665.71|1681.71|1665.71|1681.32|1665.32|5
1640260990000|2021-12-23 12:03:10|1681.9|1665.9|1681.74|1665.74|1681.9|1665.9|1681.74|1665.74|3
1640261000000|2021-12-23 12:03:20|1681.8|1665.8|1682.02|1666.02|1682.02|1666.02|1681.59|1665.59|6
1640261020000|2021-12-23 12:03:40|1682.12|1666.12|1681.9|1665.9|1682.12|1666.12|1681.9|1665.9|2
1640261030000|2021-12-23 12:03:50|1681.62|1665.62|1682.88|1666.88|1682.88|1666.88|1681.62|1665.62|7
1640261040000|2021-12-23 12:04:00|1683.04|1667.04|1683.51|1667.51|1683.51|1667.51|1682.96|1666.96|10
1640261050000|2021-12-23 12:04:10|1683.77|1667.77|1685.15|1669.15|1685.15|1669.15|1683.77|1667.77|5
1640261060000|2021-12-23 12:04:20|1685.35|1669.35|1685.35|1669.35|1685.35|1669.35|1685.35|1669.35|1
1640261070000|2021-12-23 12:04:30|1685.3|1669.3|1685|1669|1685.3|1669.3|1685|1669|2
1640261080000|2021-12-23 12:04:40|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1684.5|1668.5|1
1640261090000|2021-12-23 12:04:50|1684.35|1668.35|1684.9|1668.9|1684.9|1668.9|1684.35|1668.35|4
1640261100000|2021-12-23 12:05:00|1684.99|1668.99|1686.01|1670.01|1686.01|1670.01|1684.5|1668.5|5
1640261110000|2021-12-23 12:05:10|1686.1|1670.1|1686.1|1670.1|1686.1|1670.1|1686.1|1670.1|1
1640261120000|2021-12-23 12:05:20|1686.3|1670.3|1686.5|1670.5|1686.51|1670.51|1686.3|1670.3|3
1640261130000|2021-12-23 12:05:30|1686.51|1670.51|1687.28|1671.28|1687.53|1671.53|1686.51|1670.51|8
1640261140000|2021-12-23 12:05:40|1687.5|1671.5|1687.35|1671.35|1687.5|1671.5|1687.28|1671.28|3
1640261150000|2021-12-23 12:05:50|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.35|1671.35|5
1640261160000|2021-12-23 12:06:00|1688|1672|1687.75|1671.75|1688.25|1672.25|1687.5|1671.5|12
1640261170000|2021-12-23 12:06:10|1688|1672|1688.46|1672.46|1688.56|1672.56|1688|1672|6
1640261180000|2021-12-23 12:06:20|1688.03|1672.03|1688.34|1672.34|1688.34|1672.34|1687.65|1671.65|8
1640261190000|2021-12-23 12:06:30|1687.96|1671.96|1687.96|1671.96|1688.34|1672.34|1687.5|1671.5|8
1640261200000|2021-12-23 12:06:40|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1
1640261210000|2021-12-23 12:06:50|1687.96|1671.96|1687.79|1671.79|1688|1672|1687.79|1671.79|3
1640261230000|2021-12-23 12:07:10|1687.5|1671.5|1687.5|1671.5|1687.96|1671.96|1687.5|1671.5|3
1640261250000|2021-12-23 12:07:30|1687.35|1671.35|1686.5|1670.5|1687.35|1671.35|1685.9|1669.9|8
1640261260000|2021-12-23 12:07:40|1686.45|1670.45|1687.1|1671.1|1687.1|1671.1|1686.45|1670.45|3
1640261270000|2021-12-23 12:07:50|1687.25|1671.25|1688.51|1672.51|1688.51|1672.51|1687.25|1671.25|7
1640261280000|2021-12-23 12:08:00|1689.05|1673.05|1690|1674|1690|1674|1689.05|1673.05|5
1640261290000|2021-12-23 12:08:10|1690.5|1674.5|1690.8|1674.8|1690.8|1674.8|1690.5|1674.5|5
1640261300000|2021-12-23 12:08:20|1691.3|1675.3|1691.5|1675.5|1691.5|1675.5|1691.3|1675.3|4
1640261310000|2021-12-23 12:08:30|1691.45|1675.45|1690.5|1674.5|1691.45|1675.45|1690.5|1674.5|4
1640261320000|2021-12-23 12:08:40|1690|1674|1689.2|1673.2|1690|1674|1689.2|1673.2|4
1640261340000|2021-12-23 12:09:00|1689.25|1673.25|1690|1674|1690|1674|1689.25|1673.25|3
1640261350000|2021-12-23 12:09:10|1690.16|1674.16|1692.15|1676.15|1692.31|1676.31|1690.16|1674.16|7
1640261360000|2021-12-23 12:09:20|1692.4|1676.4|1692.5|1676.5|1692.72|1676.72|1692.4|1676.4|4
1640261380000|2021-12-23 12:09:40|1692.38|1676.38|1692.38|1676.38|1692.38|1676.38|1692.38|1676.38|1
1640261390000|2021-12-23 12:09:50|1692.5|1676.5|1692.17|1676.17|1692.5|1676.5|1692.15|1676.15|6
1640261400000|2021-12-23 12:10:00|1692.16|1676.16|1693.11|1677.11|1693.4|1677.4|1692.16|1676.16|9
1640261410000|2021-12-23 12:10:10|1693.44|1677.44|1693|1677|1693.5|1677.5|1693|1677|3
1640261420000|2021-12-23 12:10:20|1692|1676|1692.11|1676.11|1692.28|1676.28|1692|1676|8
1640261430000|2021-12-23 12:10:30|1692|1676|1691.53|1675.53|1692|1676|1690.55|1674.55|11
1640261440000|2021-12-23 12:10:40|1691.51|1675.51|1691.51|1675.51|1691.51|1675.51|1691.51|1675.51|1
1640261450000|2021-12-23 12:10:50|1691.5|1675.5|1692.5|1676.5|1692.5|1676.5|1691.5|1675.5|5
1640261460000|2021-12-23 12:11:00|1692.6|1676.6|1692.5|1676.5|1692.6|1676.6|1692.5|1676.5|2
1640261470000|2021-12-23 12:11:10|1692.59|1676.59|1692.5|1676.5|1692.65|1676.65|1692.5|1676.5|4
1640261480000|2021-12-23 12:11:20|1693.5|1677.5|1692.65|1676.65|1693.5|1677.5|1692.65|1676.65|4
1640261490000|2021-12-23 12:11:30|1693|1677|1694.27|1678.27|1694.48|1678.48|1693|1677|7
1640261500000|2021-12-23 12:11:40|1694.48|1678.48|1693.59|1677.59|1694.48|1678.48|1693.59|1677.59|7
1640261510000|2021-12-23 12:11:50|1693.18|1677.18|1692.5|1676.5|1693.18|1677.18|1692.5|1676.5|4
1640261520000|2021-12-23 12:12:00|1691.9|1675.9|1692|1676|1692.03|1676.03|1691.9|1675.9|3
1640261530000|2021-12-23 12:12:10|1692.05|1676.05|1692.36|1676.36|1692.5|1676.5|1692.05|1676.05|5
1640261540000|2021-12-23 12:12:20|1692.44|1676.44|1695.5|1679.5|1695.5|1679.5|1692.44|1676.44|8
1640261550000|2021-12-23 12:12:30|1695.6|1679.6|1695.3|1679.3|1695.6|1679.6|1695.3|1679.3|3
1640261560000|2021-12-23 12:12:40|1695.1|1679.1|1695.1|1679.1|1695.1|1679.1|1695.1|1679.1|1
1640261570000|2021-12-23 12:12:50|1695.2|1679.2|1695.55|1679.55|1695.55|1679.55|1695.2|1679.2|5
1640261580000|2021-12-23 12:13:00|1695.85|1679.85|1697.3|1681.3|1697.3|1681.3|1695.85|1679.85|10
1640261590000|2021-12-23 12:13:10|1697.35|1681.35|1697.51|1681.51|1697.51|1681.51|1697.35|1681.35|3
1640261600000|2021-12-23 12:13:20|1697.5|1681.5|1697.51|1681.51|1697.55|1681.55|1697.5|1681.5|5
1640261610000|2021-12-23 12:13:30|1697.15|1681.15|1697.21|1681.21|1697.31|1681.31|1697.15|1681.15|3
1640261620000|2021-12-23 12:13:40|1696.79|1680.79|1696.55|1680.55|1696.79|1680.79|1696.55|1680.55|2
1640261630000|2021-12-23 12:13:50|1695.95|1679.95|1693.45|1677.45|1695.95|1679.95|1693.45|1677.45|7
1640261640000|2021-12-23 12:14:00|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640261650000|2021-12-23 12:14:10|1693.25|1677.25|1693.15|1677.15|1693.25|1677.25|1693.15|1677.15|2
1640261660000|2021-12-23 12:14:20|1692.96|1676.96|1692.15|1676.15|1692.96|1676.96|1691.89|1675.89|7
1640261670000|2021-12-23 12:14:30|1692.12|1676.12|1691.5|1675.5|1692.14|1676.14|1691.05|1675.05|8
1640261680000|2021-12-23 12:14:40|1691|1675|1690.5|1674.5|1691|1675|1690|1674|5
1640261700000|2021-12-23 12:15:00|1690.2|1674.2|1691|1675|1691|1675|1690.2|1674.2|4
1640261710000|2021-12-23 12:15:10|1691.5|1675.5|1692.25|1676.25|1692.25|1676.25|1691.5|1675.5|4
1640261720000|2021-12-23 12:15:20|1692.4|1676.4|1692|1676|1692.4|1676.4|1692|1676|5
1640261730000|2021-12-23 12:15:30|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640261760000|2021-12-23 12:16:00|1691.9|1675.9|1692|1676|1692|1676|1691.9|1675.9|2
1640261770000|2021-12-23 12:16:10|1692.3|1676.3|1691.9|1675.9|1692.5|1676.5|1691.9|1675.9|5
1640261780000|2021-12-23 12:16:20|1692.35|1676.35|1692|1676|1692.35|1676.35|1692|1676|2
1640261790000|2021-12-23 12:16:30|1691.5|1675.5|1690.5|1674.5|1691.5|1675.5|1690.5|1674.5|5
1640261800000|2021-12-23 12:16:40|1690.33|1674.33|1689.54|1673.54|1690.33|1674.33|1689.54|1673.54|3
1640261810000|2021-12-23 12:16:50|1689.23|1673.23|1689.23|1673.23|1689.23|1673.23|1689.23|1673.23|1
1640261820000|2021-12-23 12:17:00|1689.3|1673.3|1687.5|1671.5|1689.3|1673.3|1687.5|1671.5|8
1640261830000|2021-12-23 12:17:10|1687.75|1671.75|1687.1|1671.1|1688.36|1672.36|1687.1|1671.1|8
1640261840000|2021-12-23 12:17:20|1686.55|1670.55|1686.5|1670.5|1686.55|1670.55|1686.5|1670.5|2
1640261850000|2021-12-23 12:17:30|1686.17|1670.17|1686.1|1670.1|1686.17|1670.17|1686.1|1670.1|2
1640261860000|2021-12-23 12:17:40|1685.6|1669.6|1685.6|1669.6|1685.6|1669.6|1685.6|1669.6|1
1640261870000|2021-12-23 12:17:50|1686.2|1670.2|1690.5|1674.5|1691.06|1675.06|1686.2|1670.2|16
1640261880000|2021-12-23 12:18:00|1690.75|1674.75|1691.5|1675.5|1692.5|1676.5|1690.75|1674.75|7
1640261890000|2021-12-23 12:18:10|1691.82|1675.82|1693|1677|1693.31|1677.31|1691.5|1675.5|26
1640261900000|2021-12-23 12:18:20|1693.31|1677.31|1691.5|1675.5|1693.5|1677.5|1691.5|1675.5|9
1640261910000|2021-12-23 12:18:30|1691.3|1675.3|1691.3|1675.3|1691.43|1675.43|1691.22|1675.22|7
1640261920000|2021-12-23 12:18:40|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.43|1675.43|3
1640261930000|2021-12-23 12:18:50|1690.7|1674.7|1689.21|1673.21|1690.7|1674.7|1689.21|1673.21|5
1640261940000|2021-12-23 12:19:00|1688.71|1672.71|1687|1671|1688.71|1672.71|1687|1671|7
1640261950000|2021-12-23 12:19:10|1686.5|1670.5|1686.7|1670.7|1686.82|1670.82|1686.12|1670.12|8
1640261960000|2021-12-23 12:19:20|1686.53|1670.53|1686.63|1670.63|1686.63|1670.63|1686.53|1670.53|2
1640261970000|2021-12-23 12:19:30|1686.5|1670.5|1686.2|1670.2|1686.5|1670.5|1686.13|1670.13|4
1640261980000|2021-12-23 12:19:40|1686.13|1670.13|1685.4|1669.4|1686.13|1670.13|1685.4|1669.4|3
1640261990000|2021-12-23 12:19:50|1685.5|1669.5|1685.24|1669.24|1685.5|1669.5|1685.24|1669.24|4
1640262000000|2021-12-23 12:20:00|1685.22|1669.22|1684.2|1668.2|1685.22|1669.22|1684.2|1668.2|11
1640262010000|2021-12-23 12:20:10|1684.24|1668.24|1685|1669|1685|1669|1684.24|1668.24|4
1640262020000|2021-12-23 12:20:20|1684.5|1668.5|1684.24|1668.24|1684.5|1668.5|1684.24|1668.24|4
1640262030000|2021-12-23 12:20:30|1684.31|1668.31|1683.5|1667.5|1684.31|1668.31|1683.5|1667.5|6
1640262040000|2021-12-23 12:20:40|1683.9|1667.9|1683.5|1667.5|1684|1668|1683.5|1667.5|7
1640262050000|2021-12-23 12:20:50|1683.72|1667.72|1683.5|1667.5|1683.72|1667.72|1683.5|1667.5|2
1640262070000|2021-12-23 12:21:10|1683.31|1667.31|1682.74|1666.74|1683.31|1667.31|1682.74|1666.74|3
1640262080000|2021-12-23 12:21:20|1683.14|1667.14|1682.39|1666.39|1683.14|1667.14|1682.39|1666.39|5
1640262090000|2021-12-23 12:21:30|1682.15|1666.15|1682.5|1666.5|1682.5|1666.5|1682.15|1666.15|4
1640262100000|2021-12-23 12:21:40|1682.65|1666.65|1682.61|1666.61|1682.65|1666.65|1682.5|1666.5|3
1640262110000|2021-12-23 12:21:50|1682.5|1666.5|1682.7|1666.7|1682.76|1666.76|1682.5|1666.5|5
1640262120000|2021-12-23 12:22:00|1683.15|1667.15|1683.93|1667.93|1684.18|1668.18|1683.15|1667.15|6
1640262130000|2021-12-23 12:22:10|1684.43|1668.43|1684.43|1668.43|1684.43|1668.43|1684.43|1668.43|1
1640262150000|2021-12-23 12:22:30|1684.5|1668.5|1685.05|1669.05|1685.05|1669.05|1684.5|1668.5|4
1640262160000|2021-12-23 12:22:40|1685.25|1669.25|1685.5|1669.5|1685.5|1669.5|1685.25|1669.25|4
1640262170000|2021-12-23 12:22:50|1685|1669|1685|1669|1685|1669|1685|1669|1
1640262180000|2021-12-23 12:23:00|1684.5|1668.5|1684.5|1668.5|1684.79|1668.79|1684.5|1668.5|3
1640262200000|2021-12-23 12:23:20|1684.23|1668.23|1682.12|1666.12|1684.23|1668.23|1682.12|1666.12|15
1640262210000|2021-12-23 12:23:30|1682.03|1666.03|1682.12|1666.12|1682.2|1666.2|1682.02|1666.02|6
1640262220000|2021-12-23 12:23:40|1682.05|1666.05|1682.12|1666.12|1682.12|1666.12|1682.05|1666.05|2
1640262230000|2021-12-23 12:23:50|1682.45|1666.45|1682.12|1666.12|1682.45|1666.45|1682.12|1666.12|3
1640262240000|2021-12-23 12:24:00|1681.95|1665.95|1681.62|1665.62|1682.12|1666.12|1681.62|1665.62|4
1640262250000|2021-12-23 12:24:10|1681.9|1665.9|1682.03|1666.03|1682.13|1666.13|1681.63|1665.63|8
1640262260000|2021-12-23 12:24:20|1682.12|1666.12|1682.66|1666.66|1682.66|1666.66|1682.12|1666.12|4
1640262270000|2021-12-23 12:24:30|1682.69|1666.69|1682.96|1666.96|1682.96|1666.96|1682.57|1666.57|6
1640262280000|2021-12-23 12:24:40|1682.72|1666.72|1682.5|1666.5|1682.72|1666.72|1682.5|1666.5|3
1640262290000|2021-12-23 12:24:50|1682.24|1666.24|1682.24|1666.24|1682.24|1666.24|1682.24|1666.24|1
1640262300000|2021-12-23 12:25:00|1682.05|1666.05|1682.11|1666.11|1682.11|1666.11|1682.01|1666.01|4
1640262320000|2021-12-23 12:25:20|1681.99|1665.99|1681.99|1665.99|1681.99|1665.99|1681.99|1665.99|1
1640262330000|2021-12-23 12:25:30|1681.61|1665.61|1681.61|1665.61|1681.99|1665.99|1681.61|1665.61|3
1640262340000|2021-12-23 12:25:40|1681.86|1665.86|1683|1667|1683|1667|1681.86|1665.86|6
1640262350000|2021-12-23 12:25:50|1682.69|1666.69|1682.69|1666.69|1682.69|1666.69|1682.69|1666.69|1
1640262390000|2021-12-23 12:26:30|1682.8|1666.8|1683|1667|1683|1667|1682.8|1666.8|2
1640262400000|2021-12-23 12:26:40|1682.96|1666.96|1683.5|1667.5|1683.5|1667.5|1682.9|1666.9|4
1640262410000|2021-12-23 12:26:50|1683.3|1667.3|1683|1667|1683.3|1667.3|1682.69|1666.69|3
1640262420000|2021-12-23 12:27:00|1683.09|1667.09|1682.95|1666.95|1683.1|1667.1|1682.95|1666.95|4
1640262430000|2021-12-23 12:27:10|1682.69|1666.69|1683|1667|1683.3|1667.3|1682.69|1666.69|5
1640262440000|2021-12-23 12:27:20|1683.1|1667.1|1682.8|1666.8|1683.1|1667.1|1682.8|1666.8|3
1640262450000|2021-12-23 12:27:30|1682.6|1666.6|1682.55|1666.55|1682.8|1666.8|1682.55|1666.55|3
1640262460000|2021-12-23 12:27:40|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1682.5|1666.5|1
1640262500000|2021-12-23 12:28:20|1682.63|1666.63|1682.9|1666.9|1682.95|1666.95|1682.6|1666.6|6
1640262510000|2021-12-23 12:28:30|1683|1667|1684.46|1668.46|1684.5|1668.5|1683|1667|9
1640262520000|2021-12-23 12:28:40|1684.22|1668.22|1684.22|1668.22|1684.22|1668.22|1684.22|1668.22|1
1640262530000|2021-12-23 12:28:50|1684.43|1668.43|1685.15|1669.15|1685.15|1669.15|1684.43|1668.43|4
1640262540000|2021-12-23 12:29:00|1685|1669|1685|1669|1685|1669|1684.92|1668.92|3
1640262550000|2021-12-23 12:29:10|1684.92|1668.92|1685|1669|1685|1669|1684.5|1668.5|11
1640262560000|2021-12-23 12:29:20|1685.5|1669.5|1685.9|1669.9|1685.9|1669.9|1685.38|1669.38|6
1640262570000|2021-12-23 12:29:30|1686|1670|1687|1671|1687.72|1671.72|1685.9|1669.9|15
1640262580000|2021-12-23 12:29:40|1687.19|1671.19|1687.78|1671.78|1687.78|1671.78|1687.19|1671.19|6
1640262590000|2021-12-23 12:29:50|1688.35|1672.35|1688.27|1672.27|1688.35|1672.35|1688.27|1672.27|2
1640262600000|2021-12-23 12:30:00|1687.85|1671.85|1688.5|1672.5|1688.84|1672.84|1687.85|1671.85|7
1640262610000|2021-12-23 12:30:10|1688.39|1672.39|1688.39|1672.39|1688.5|1672.5|1688.39|1672.39|3
1640262620000|2021-12-23 12:30:20|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.38|1672.38|3
1640262630000|2021-12-23 12:30:30|1688.45|1672.45|1688.69|1672.69|1689.01|1673.01|1688.15|1672.15|8
1640262640000|2021-12-23 12:30:40|1688.51|1672.51|1688.85|1672.85|1688.85|1672.85|1688.51|1672.51|2
1640262650000|2021-12-23 12:30:50|1689|1673|1690.16|1674.16|1690.16|1674.16|1689|1673|9
1640262660000|2021-12-23 12:31:00|1689.87|1673.87|1690.72|1674.72|1690.87|1674.87|1689.87|1673.87|6
1640262670000|2021-12-23 12:31:10|1690.82|1674.82|1690.92|1674.92|1691.36|1675.36|1690.8|1674.8|7
1640262680000|2021-12-23 12:31:20|1691.19|1675.19|1692.16|1676.16|1692.16|1676.16|1691|1675|13
1640262690000|2021-12-23 12:31:30|1692.35|1676.35|1692.5|1676.5|1693.25|1677.25|1692.35|1676.35|10
1640262700000|2021-12-23 12:31:40|1692.27|1676.27|1693.07|1677.07|1693.07|1677.07|1692.27|1676.27|7
1640262710000|2021-12-23 12:31:50|1693.17|1677.17|1693.2|1677.2|1693.2|1677.2|1693.17|1677.17|2
1640262720000|2021-12-23 12:32:00|1693.17|1677.17|1693.04|1677.04|1693.35|1677.35|1693.04|1677.04|6
1640262730000|2021-12-23 12:32:10|1693.34|1677.34|1693.11|1677.11|1693.34|1677.34|1693.11|1677.11|2
1640262740000|2021-12-23 12:32:20|1693.61|1677.61|1693.31|1677.31|1694.25|1678.25|1693.31|1677.31|6
1640262750000|2021-12-23 12:32:30|1693.3|1677.3|1694|1678|1694.3|1678.3|1693.3|1677.3|5
1640262760000|2021-12-23 12:32:40|1694.5|1678.5|1694.32|1678.32|1694.76|1678.76|1694.32|1678.32|5
1640262770000|2021-12-23 12:32:50|1694.35|1678.35|1694.82|1678.82|1694.82|1678.82|1694.32|1678.32|3
1640262780000|2021-12-23 12:33:00|1694.78|1678.78|1694.5|1678.5|1694.85|1678.85|1694.35|1678.35|5
1640262790000|2021-12-23 12:33:10|1694.07|1678.07|1694.14|1678.14|1694.3|1678.3|1694.07|1678.07|4
1640262800000|2021-12-23 12:33:20|1694.1|1678.1|1693.34|1677.34|1694.1|1678.1|1693.34|1677.34|4
1640262810000|2021-12-23 12:33:30|1693.15|1677.15|1693.93|1677.93|1694|1678|1692.92|1676.92|11
1640262820000|2021-12-23 12:33:40|1693.88|1677.88|1693.63|1677.63|1693.93|1677.93|1693.63|1677.63|8
1640262830000|2021-12-23 12:33:50|1693.75|1677.75|1693.78|1677.78|1693.98|1677.98|1693.63|1677.63|4
1640262840000|2021-12-23 12:34:00|1693.75|1677.75|1693.23|1677.23|1693.75|1677.75|1693.02|1677.02|8
1640262850000|2021-12-23 12:34:10|1693.22|1677.22|1693|1677|1693.35|1677.35|1693|1677|6
1640262860000|2021-12-23 12:34:20|1692.5|1676.5|1692.9|1676.9|1692.92|1676.92|1692.5|1676.5|3
1640262870000|2021-12-23 12:34:30|1692.5|1676.5|1692.5|1676.5|1692.92|1676.92|1692.5|1676.5|8
1640262880000|2021-12-23 12:34:40|1692.4|1676.4|1692.5|1676.5|1692.5|1676.5|1692.4|1676.4|2
1640262900000|2021-12-23 12:35:00|1692.55|1676.55|1692.6|1676.6|1692.6|1676.6|1692.5|1676.5|3
1640262910000|2021-12-23 12:35:10|1692.65|1676.65|1693.53|1677.53|1693.67|1677.67|1692.5|1676.5|9
1640262920000|2021-12-23 12:35:20|1693.57|1677.57|1693.57|1677.57|1693.57|1677.57|1693.57|1677.57|1
1640262930000|2021-12-23 12:35:30|1693.87|1677.87|1694.66|1678.66|1694.84|1678.84|1692.7|1676.7|15
1640262940000|2021-12-23 12:35:40|1695.33|1679.33|1697.6|1681.6|1697.6|1681.6|1695.33|1679.33|13
1640262950000|2021-12-23 12:35:50|1697.7|1681.7|1697.6|1681.6|1697.7|1681.7|1697.6|1681.6|2
1640262960000|2021-12-23 12:36:00|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640262970000|2021-12-23 12:36:10|1697|1681|1697|1681|1697|1681|1697|1681|1
1640262980000|2021-12-23 12:36:20|1696.6|1680.6|1695|1679|1696.6|1680.6|1695|1679|6
1640262990000|2021-12-23 12:36:30|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1
1640263000000|2021-12-23 12:36:40|1694.65|1678.65|1694.5|1678.5|1694.65|1678.65|1694.5|1678.5|3
1640263020000|2021-12-23 12:37:00|1694.55|1678.55|1694.5|1678.5|1694.88|1678.88|1694.5|1678.5|4
1640263030000|2021-12-23 12:37:10|1694.55|1678.55|1694.5|1678.5|1694.6|1678.6|1694.5|1678.5|5
1640263040000|2021-12-23 12:37:20|1694.6|1678.6|1694.5|1678.5|1694.6|1678.6|1694.5|1678.5|3
1640263050000|2021-12-23 12:37:30|1694.79|1678.79|1695|1679|1695|1679|1694.5|1678.5|4
1640263060000|2021-12-23 12:37:40|1694.88|1678.88|1695.43|1679.43|1695.5|1679.5|1694.5|1678.5|7
1640263070000|2021-12-23 12:37:50|1695.34|1679.34|1695.5|1679.5|1695.57|1679.57|1695.34|1679.34|7
1640263080000|2021-12-23 12:38:00|1695.57|1679.57|1695.5|1679.5|1695.63|1679.63|1695.5|1679.5|4
1640263090000|2021-12-23 12:38:10|1695.75|1679.75|1695.5|1679.5|1695.75|1679.75|1695.5|1679.5|3
1640263100000|2021-12-23 12:38:20|1695.85|1679.85|1695.39|1679.39|1695.85|1679.85|1695.39|1679.39|3
1640263110000|2021-12-23 12:38:30|1695.5|1679.5|1695.25|1679.25|1695.56|1679.56|1694.6|1678.6|12
1640263120000|2021-12-23 12:38:40|1695.37|1679.37|1696.46|1680.46|1696.46|1680.46|1695.37|1679.37|7
1640263130000|2021-12-23 12:38:50|1696.65|1680.65|1697.45|1681.45|1697.5|1681.5|1696.46|1680.46|5
1640263140000|2021-12-23 12:39:00|1697.78|1681.78|1698.44|1682.44|1698.5|1682.5|1697.65|1681.65|5
1640263150000|2021-12-23 12:39:10|1698.37|1682.37|1698.28|1682.28|1698.45|1682.45|1698.04|1682.04|6
1640263160000|2021-12-23 12:39:20|1698.11|1682.11|1698.25|1682.25|1698.25|1682.25|1698.11|1682.11|2
1640263170000|2021-12-23 12:39:30|1698.13|1682.13|1699.02|1683.02|1699.02|1683.02|1698.13|1682.13|8
1640263180000|2021-12-23 12:39:40|1699.23|1683.23|1699.37|1683.37|1699.5|1683.5|1698.67|1682.67|12
1640263190000|2021-12-23 12:39:50|1699.25|1683.25|1698.67|1682.67|1699.6|1683.6|1698.67|1682.67|7
1640263200000|2021-12-23 12:40:00|1698.76|1682.76|1698.5|1682.5|1698.82|1682.82|1698.5|1682.5|8
1640263210000|2021-12-23 12:40:10|1698.67|1682.67|1698.25|1682.25|1698.67|1682.67|1698.25|1682.25|3
1640263230000|2021-12-23 12:40:30|1698.33|1682.33|1699.32|1683.32|1699.32|1683.32|1698.33|1682.33|10
1640263240000|2021-12-23 12:40:40|1699.17|1683.17|1698.67|1682.67|1699.17|1683.17|1698.58|1682.58|7
1640263250000|2021-12-23 12:40:50|1698.96|1682.96|1698.67|1682.67|1698.96|1682.96|1698.67|1682.67|3
1640263260000|2021-12-23 12:41:00|1698.5|1682.5|1697.5|1681.5|1698.5|1682.5|1697.42|1681.42|6
1640263270000|2021-12-23 12:41:10|1697|1681|1697|1681|1697.29|1681.29|1697|1681|3
1640263280000|2021-12-23 12:41:20|1696.64|1680.64|1696.67|1680.67|1696.67|1680.67|1696.64|1680.64|2
1640263290000|2021-12-23 12:41:30|1697.35|1681.35|1697.54|1681.54|1697.54|1681.54|1697.35|1681.35|3
1640263300000|2021-12-23 12:41:40|1697.5|1681.5|1696.6|1680.6|1697.54|1681.54|1696.6|1680.6|9
1640263310000|2021-12-23 12:41:50|1697.1|1681.1|1696.5|1680.5|1697.1|1681.1|1696.4|1680.4|7
1640263320000|2021-12-23 12:42:00|1696.81|1680.81|1696.5|1680.5|1697.05|1681.05|1696.5|1680.5|5
1640263330000|2021-12-23 12:42:10|1696.35|1680.35|1696.35|1680.35|1696.35|1680.35|1696.35|1680.35|1
1640263340000|2021-12-23 12:42:20|1696.09|1680.09|1695|1679|1696.09|1680.09|1695|1679|6
1640263350000|2021-12-23 12:42:30|1695.28|1679.28|1695.5|1679.5|1695.5|1679.5|1695|1679|7
1640263370000|2021-12-23 12:42:50|1695.75|1679.75|1696.5|1680.5|1696.5|1680.5|1695.75|1679.75|5
1640263380000|2021-12-23 12:43:00|1696.44|1680.44|1698.48|1682.48|1698.57|1682.57|1696.44|1680.44|11
1640263390000|2021-12-23 12:43:10|1698.62|1682.62|1699.08|1683.08|1699.32|1683.32|1698.62|1682.62|4
1640263400000|2021-12-23 12:43:20|1698.94|1682.94|1698.82|1682.82|1699.3|1683.3|1698.82|1682.82|10
1640263410000|2021-12-23 12:43:30|1699.03|1683.03|1699.12|1683.12|1699.38|1683.38|1698.65|1682.65|9
1640263420000|2021-12-23 12:43:40|1699.45|1683.45|1699.15|1683.15|1699.45|1683.45|1698.7|1682.7|11
1640263430000|2021-12-23 12:43:50|1698.95|1682.95|1699.38|1683.38|1699.38|1683.38|1698.95|1682.95|12
1640263440000|2021-12-23 12:44:00|1699.17|1683.17|1700.15|1684.15|1700.4|1684.4|1699.17|1683.17|9
1640263450000|2021-12-23 12:44:10|1700.03|1684.03|1699.3|1683.3|1700.03|1684.03|1699.2|1683.2|5
1640263460000|2021-12-23 12:44:20|1699.25|1683.25|1699.5|1683.5|1699.5|1683.5|1699.25|1683.25|4
1640263470000|2021-12-23 12:44:30|1699.35|1683.35|1699.26|1683.26|1699.44|1683.44|1698.8|1682.8|10
1640263480000|2021-12-23 12:44:40|1699.15|1683.15|1699|1683|1699.15|1683.15|1698.64|1682.64|13
1640263490000|2021-12-23 12:44:50|1699.02|1683.02|1699.5|1683.5|1699.65|1683.65|1699.02|1683.02|9
1640263500000|2021-12-23 12:45:00|1699.53|1683.53|1700.37|1684.37|1700.37|1684.37|1699.5|1683.5|5
1640263510000|2021-12-23 12:45:10|1700.41|1684.41|1701.32|1685.32|1701.32|1685.32|1700.37|1684.37|8
1640263520000|2021-12-23 12:45:20|1701.2|1685.2|1701.64|1685.64|1701.64|1685.64|1701.2|1685.2|7
1640263530000|2021-12-23 12:45:30|1701.75|1685.75|1701.7|1685.7|1701.75|1685.75|1701.7|1685.7|2
1640263540000|2021-12-23 12:45:40|1702.5|1686.5|1703.41|1687.41|1703.5|1687.5|1702.5|1686.5|8
1640263550000|2021-12-23 12:45:50|1703.24|1687.24|1703.2|1687.2|1703.24|1687.24|1703.2|1687.2|2
1640263560000|2021-12-23 12:46:00|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1
1640263570000|2021-12-23 12:46:10|1703.2|1687.2|1702.29|1686.29|1703.2|1687.2|1701.65|1685.65|13
1640263580000|2021-12-23 12:46:20|1701.95|1685.95|1702.06|1686.06|1702.35|1686.35|1701.75|1685.75|9
1640263590000|2021-12-23 12:46:30|1702.15|1686.15|1700.7|1684.7|1702.15|1686.15|1700.7|1684.7|8
1640263600000|2021-12-23 12:46:40|1700.5|1684.5|1699.85|1683.85|1700.5|1684.5|1699.85|1683.85|4
1640263610000|2021-12-23 12:46:50|1699.35|1683.35|1699.84|1683.84|1700|1684|1698.8|1682.8|12
1640263620000|2021-12-23 12:47:00|1699.72|1683.72|1699.2|1683.2|1699.72|1683.72|1699.14|1683.14|7
1640263630000|2021-12-23 12:47:10|1699.05|1683.05|1698.5|1682.5|1699.05|1683.05|1698.5|1682.5|5
1640263640000|2021-12-23 12:47:20|1698.41|1682.41|1697.2|1681.2|1698.5|1682.5|1697.05|1681.05|14
1640263650000|2021-12-23 12:47:30|1697.5|1681.5|1697.1|1681.1|1697.5|1681.5|1697.1|1681.1|2
1640263660000|2021-12-23 12:47:40|1697.35|1681.35|1697.3|1681.3|1697.35|1681.35|1697.3|1681.3|2
1640263670000|2021-12-23 12:47:50|1697.22|1681.22|1697.25|1681.25|1697.25|1681.25|1697.22|1681.22|2
1640263680000|2021-12-23 12:48:00|1697.12|1681.12|1697.36|1681.36|1697.5|1681.5|1696.86|1680.86|8
1640263690000|2021-12-23 12:48:10|1697.4|1681.4|1697.31|1681.31|1697.5|1681.5|1697.31|1681.31|7
1640263700000|2021-12-23 12:48:20|1697.4|1681.4|1696.5|1680.5|1697.4|1681.4|1696.5|1680.5|6
1640263710000|2021-12-23 12:48:30|1696.79|1680.79|1696.09|1680.09|1697|1681|1696.09|1680.09|20
1640263720000|2021-12-23 12:48:40|1696.31|1680.31|1695.91|1679.91|1696.72|1680.72|1695.91|1679.91|9
1640263730000|2021-12-23 12:48:50|1696.09|1680.09|1695.88|1679.88|1696.09|1680.09|1695.59|1679.59|7
1640263740000|2021-12-23 12:49:00|1695.75|1679.75|1694.5|1678.5|1696.09|1680.09|1694.41|1678.41|11
1640263750000|2021-12-23 12:49:10|1694.42|1678.42|1694|1678|1694.5|1678.5|1694|1678|10
1640263760000|2021-12-23 12:49:20|1694.42|1678.42|1694.5|1678.5|1694.5|1678.5|1693.5|1677.5|15
1640263770000|2021-12-23 12:49:30|1694|1678|1693.45|1677.45|1694.5|1678.5|1693.45|1677.45|7
1640263780000|2021-12-23 12:49:40|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1
1640263790000|2021-12-23 12:49:50|1693.59|1677.59|1694.12|1678.12|1694.12|1678.12|1693.59|1677.59|4
1640263800000|2021-12-23 12:50:00|1693.7|1677.7|1693.4|1677.4|1693.9|1677.9|1693.3|1677.3|7
1640263810000|2021-12-23 12:50:10|1693.15|1677.15|1692.85|1676.85|1693.15|1677.15|1692.85|1676.85|2
1640263820000|2021-12-23 12:50:20|1693.4|1677.4|1691.5|1675.5|1693.4|1677.4|1691.5|1675.5|7
1640263830000|2021-12-23 12:50:30|1691.75|1675.75|1692.4|1676.4|1692.59|1676.59|1691.75|1675.75|9
1640263840000|2021-12-23 12:50:40|1692.5|1676.5|1692.4|1676.4|1692.5|1676.5|1692.4|1676.4|6
1640263850000|2021-12-23 12:50:50|1692.08|1676.08|1692.08|1676.08|1692.4|1676.4|1692.05|1676.05|15
1640263860000|2021-12-23 12:51:00|1692.4|1676.4|1691.5|1675.5|1692.5|1676.5|1691.5|1675.5|7
1640263870000|2021-12-23 12:51:10|1692|1676|1690.5|1674.5|1692.5|1676.5|1690.5|1674.5|9
1640263880000|2021-12-23 12:51:20|1690.31|1674.31|1689.75|1673.75|1690.31|1674.31|1689.75|1673.75|9
1640263890000|2021-12-23 12:51:30|1689.5|1673.5|1689.5|1673.5|1689.75|1673.75|1689.46|1673.46|5
1640263900000|2021-12-23 12:51:40|1689.4|1673.4|1689.5|1673.5|1689.65|1673.65|1689.02|1673.02|7
1640263910000|2021-12-23 12:51:50|1689.45|1673.45|1689.45|1673.45|1689.45|1673.45|1689.45|1673.45|1
1640263930000|2021-12-23 12:52:10|1689.1|1673.1|1689|1673|1689.1|1673.1|1689|1673|3
1640263940000|2021-12-23 12:52:20|1689.39|1673.39|1689.18|1673.18|1689.5|1673.5|1689.18|1673.18|5
1640263950000|2021-12-23 12:52:30|1689|1673|1689|1673|1689|1673|1689|1673|1
1640263960000|2021-12-23 12:52:40|1688.5|1672.5|1688.9|1672.9|1689.03|1673.03|1688.5|1672.5|7
1640263970000|2021-12-23 12:52:50|1688.85|1672.85|1689|1673|1689|1673|1688.85|1672.85|2
1640263980000|2021-12-23 12:53:00|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640263990000|2021-12-23 12:53:10|1689.79|1673.79|1689.5|1673.5|1689.79|1673.79|1689.5|1673.5|2
1640264010000|2021-12-23 12:53:30|1689.37|1673.37|1688.59|1672.59|1689.37|1673.37|1688.59|1672.59|3
1640264030000|2021-12-23 12:53:50|1688.5|1672.5|1688.25|1672.25|1688.5|1672.5|1688.25|1672.25|2
1640264040000|2021-12-23 12:54:00|1688.29|1672.29|1689.41|1673.41|1689.41|1673.41|1688.29|1672.29|10
1640264050000|2021-12-23 12:54:10|1689.6|1673.6|1691.06|1675.06|1691.06|1675.06|1689.4|1673.4|6
1640264060000|2021-12-23 12:54:20|1691.5|1675.5|1692.66|1676.66|1692.66|1676.66|1691.46|1675.46|7
1640264070000|2021-12-23 12:54:30|1693.2|1677.2|1693|1677|1693.2|1677.2|1693|1677|2
1640264090000|2021-12-23 12:54:50|1692.5|1676.5|1692.4|1676.4|1692.93|1676.93|1692.4|1676.4|9
1640264100000|2021-12-23 12:55:00|1692.46|1676.46|1692.45|1676.45|1692.46|1676.46|1692.4|1676.4|5
1640264110000|2021-12-23 12:55:10|1692.26|1676.26|1692|1676|1692.3|1676.3|1692|1676|4
1640264120000|2021-12-23 12:55:20|1691.5|1675.5|1690.62|1674.62|1691.5|1675.5|1690.5|1674.5|5
1640264130000|2021-12-23 12:55:30|1690.5|1674.5|1690.25|1674.25|1690.5|1674.5|1690.2|1674.2|5
1640264140000|2021-12-23 12:55:40|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1
1640264150000|2021-12-23 12:55:50|1690.45|1674.45|1690.5|1674.5|1690.5|1674.5|1690.4|1674.4|4
1640264160000|2021-12-23 12:56:00|1690.35|1674.35|1690.4|1674.4|1690.5|1674.5|1690.09|1674.09|7
1640264170000|2021-12-23 12:56:10|1690.69|1674.69|1691.15|1675.15|1691.5|1675.5|1690.69|1674.69|6
1640264180000|2021-12-23 12:56:20|1691|1675|1691.35|1675.35|1691.35|1675.35|1690.95|1674.95|3
1640264190000|2021-12-23 12:56:30|1691.5|1675.5|1691.5|1675.5|1691.7|1675.7|1691.5|1675.5|4
1640264200000|2021-12-23 12:56:40|1691.7|1675.7|1691.5|1675.5|1691.7|1675.7|1691.5|1675.5|3
1640264210000|2021-12-23 12:56:50|1691.81|1675.81|1691.81|1675.81|1691.81|1675.81|1691.81|1675.81|1
1640264220000|2021-12-23 12:57:00|1691.3|1675.3|1691.5|1675.5|1691.61|1675.61|1691.3|1675.3|5
1640264230000|2021-12-23 12:57:10|1691.23|1675.23|1691.23|1675.23|1691.23|1675.23|1691.23|1675.23|1
1640264260000|2021-12-23 12:57:40|1691.15|1675.15|1690.73|1674.73|1691.23|1675.23|1690.73|1674.73|3
1640264280000|2021-12-23 12:58:00|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1
1640264290000|2021-12-23 12:58:10|1690.73|1674.73|1690.73|1674.73|1690.73|1674.73|1690.73|1674.73|1
1640264300000|2021-12-23 12:58:20|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1
1640264310000|2021-12-23 12:58:30|1690.96|1674.96|1691.71|1675.71|1691.71|1675.71|1690.96|1674.96|4
1640264320000|2021-12-23 12:58:40|1691.55|1675.55|1693.25|1677.25|1693.25|1677.25|1691.45|1675.45|10
1640264330000|2021-12-23 12:58:50|1693.41|1677.41|1693.69|1677.69|1693.75|1677.75|1693.41|1677.41|4
1640264340000|2021-12-23 12:59:00|1693.5|1677.5|1692.5|1676.5|1693.5|1677.5|1692.5|1676.5|4
1640264350000|2021-12-23 12:59:10|1692.35|1676.35|1692.35|1676.35|1692.35|1676.35|1692.35|1676.35|1
1640264360000|2021-12-23 12:59:20|1692.25|1676.25|1692.25|1676.25|1692.25|1676.25|1692.25|1676.25|1
1640264370000|2021-12-23 12:59:30|1692.4|1676.4|1692.5|1676.5|1692.62|1676.62|1692.4|1676.4|5
1640264380000|2021-12-23 12:59:40|1692.55|1676.55|1692.5|1676.5|1692.6|1676.6|1692.5|1676.5|3
1640264390000|2021-12-23 12:59:50|1692.13|1676.13|1691.5|1675.5|1692.13|1676.13|1691.5|1675.5|2
1640264400000|2021-12-23 13:00:00|1691.6|1675.6|1692.48|1676.48|1692.48|1676.48|1691.6|1675.6|8
1640264410000|2021-12-23 13:00:10|1692.98|1676.98|1693.6|1677.6|1693.6|1677.6|1692.98|1676.98|4
1640264420000|2021-12-23 13:00:20|1694.11|1678.11|1694.69|1678.69|1694.95|1678.95|1694.11|1678.11|12
1640264430000|2021-12-23 13:00:30|1694.5|1678.5|1694.5|1678.5|1695|1679|1694.5|1678.5|5
1640264440000|2021-12-23 13:00:40|1694.35|1678.35|1694.2|1678.2|1694.35|1678.35|1694.2|1678.2|2
1640264450000|2021-12-23 13:00:50|1694.04|1678.04|1692.85|1676.85|1694.04|1678.04|1692.85|1676.85|5
1640264460000|2021-12-23 13:01:00|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640264470000|2021-12-23 13:01:10|1692.74|1676.74|1692.25|1676.25|1692.74|1676.74|1692.25|1676.25|2
1640264480000|2021-12-23 13:01:20|1692.1|1676.1|1691.6|1675.6|1692.1|1676.1|1691.6|1675.6|2
1640264490000|2021-12-23 13:01:30|1691.15|1675.15|1689.29|1673.29|1691.15|1675.15|1689.29|1673.29|6
1640264500000|2021-12-23 13:01:40|1689.5|1673.5|1688.6|1672.6|1689.5|1673.5|1688.6|1672.6|5
1640264510000|2021-12-23 13:01:50|1688.5|1672.5|1688.25|1672.25|1688.5|1672.5|1688.25|1672.25|4
1640264520000|2021-12-23 13:02:00|1688.5|1672.5|1688.72|1672.72|1689.23|1673.23|1688.5|1672.5|7
1640264530000|2021-12-23 13:02:10|1688.5|1672.5|1689.5|1673.5|1689.62|1673.62|1688.5|1672.5|11
1640264540000|2021-12-23 13:02:20|1689.23|1673.23|1688.83|1672.83|1689.23|1673.23|1688.83|1672.83|2
1640264550000|2021-12-23 13:02:30|1688.73|1672.73|1688.65|1672.65|1688.73|1672.73|1688.65|1672.65|2
1640264560000|2021-12-23 13:02:40|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1688.5|1672.5|1
1640264570000|2021-12-23 13:02:50|1688.15|1672.15|1688|1672|1688.15|1672.15|1688|1672|2
1640264580000|2021-12-23 13:03:00|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1
1640264600000|2021-12-23 13:03:20|1687.3|1671.3|1687.3|1671.3|1687.3|1671.3|1687.3|1671.3|1
1640264610000|2021-12-23 13:03:30|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1687.35|1671.35|1
1640264620000|2021-12-23 13:03:40|1687.5|1671.5|1689.78|1673.78|1689.78|1673.78|1687.5|1671.5|6
1640264630000|2021-12-23 13:03:50|1690.36|1674.36|1697.1|1681.1|1697.1|1681.1|1690.13|1674.13|26
1640264640000|2021-12-23 13:04:00|1697|1681|1697.65|1681.65|1697.65|1681.65|1696.79|1680.79|9
1640264650000|2021-12-23 13:04:10|1697.34|1681.34|1698.5|1682.5|1698.75|1682.75|1697.34|1681.34|9
1640264660000|2021-12-23 13:04:20|1698.31|1682.31|1697.6|1681.6|1698.67|1682.67|1697.6|1681.6|13
1640264670000|2021-12-23 13:04:30|1697.5|1681.5|1696|1680|1697.5|1681.5|1695.88|1679.88|8
1640264680000|2021-12-23 13:04:40|1695.5|1679.5|1695.35|1679.35|1695.5|1679.5|1695.35|1679.35|2
1640264690000|2021-12-23 13:04:50|1695|1679|1695|1679|1695|1679|1695|1679|1
1640264700000|2021-12-23 13:05:00|1694.5|1678.5|1694|1678|1694.5|1678.5|1694|1678|5
1640264740000|2021-12-23 13:05:40|1693.5|1677.5|1693.03|1677.03|1693.5|1677.5|1693.03|1677.03|5
1640264750000|2021-12-23 13:05:50|1693.04|1677.04|1693.03|1677.03|1693.04|1677.04|1692.63|1676.63|4
1640264760000|2021-12-23 13:06:00|1693.05|1677.05|1693.01|1677.01|1693.05|1677.05|1692.63|1676.63|4
1640264770000|2021-12-23 13:06:10|1692.63|1676.63|1693.01|1677.01|1693.01|1677.01|1692.6|1676.6|8
1640264780000|2021-12-23 13:06:20|1692.96|1676.96|1693.13|1677.13|1693.24|1677.24|1692.96|1676.96|6
1640264790000|2021-12-23 13:06:30|1692.63|1676.63|1692.88|1676.88|1693.13|1677.13|1692.63|1676.63|6
1640264800000|2021-12-23 13:06:40|1692.94|1676.94|1693.5|1677.5|1693.85|1677.85|1692.92|1676.92|9
1640264810000|2021-12-23 13:06:50|1694|1678|1694.75|1678.75|1694.75|1678.75|1694|1678|3
1640264820000|2021-12-23 13:07:00|1695|1679|1695.5|1679.5|1695.5|1679.5|1695|1679|2
1640264830000|2021-12-23 13:07:10|1696|1680|1698.36|1682.36|1698.36|1682.36|1696|1680|15
1640264840000|2021-12-23 13:07:20|1698.4|1682.4|1699.5|1683.5|1699.5|1683.5|1698.11|1682.11|6
1640264850000|2021-12-23 13:07:30|1700|1684|1700.1|1684.1|1700.35|1684.35|1700|1684|4
1640264860000|2021-12-23 13:07:40|1700.37|1684.37|1699.36|1683.36|1700.37|1684.37|1699.36|1683.36|7
1640264870000|2021-12-23 13:07:50|1699.17|1683.17|1699.17|1683.17|1699.17|1683.17|1699.17|1683.17|1
1640264880000|2021-12-23 13:08:00|1699.42|1683.42|1700.5|1684.5|1700.5|1684.5|1699.42|1683.42|8
1640264890000|2021-12-23 13:08:10|1700.79|1684.79|1702|1686|1702.06|1686.06|1700.5|1684.5|6
1640264900000|2021-12-23 13:08:20|1702.5|1686.5|1702.02|1686.02|1702.5|1686.5|1702.02|1686.02|4
1640264910000|2021-12-23 13:08:30|1701.75|1685.75|1701|1685|1701.75|1685.75|1700.65|1684.65|6
1640264920000|2021-12-23 13:08:40|1700.5|1684.5|1699.2|1683.2|1700.5|1684.5|1699.2|1683.2|5
1640264930000|2021-12-23 13:08:50|1698.81|1682.81|1699.17|1683.17|1699.17|1683.17|1698.55|1682.55|5
1640264940000|2021-12-23 13:09:00|1699.25|1683.25|1700.4|1684.4|1700.4|1684.4|1699.25|1683.25|8
1640264950000|2021-12-23 13:09:10|1700.5|1684.5|1701|1685|1701.09|1685.09|1700.5|1684.5|3
1640264960000|2021-12-23 13:09:20|1700.9|1684.9|1701.14|1685.14|1701.53|1685.53|1700.9|1684.9|13
1640264970000|2021-12-23 13:09:30|1701.09|1685.09|1700.55|1684.55|1701.14|1685.14|1700.55|1684.55|4
1640264980000|2021-12-23 13:09:40|1700.5|1684.5|1699.25|1683.25|1700.5|1684.5|1699.25|1683.25|4
1640264990000|2021-12-23 13:09:50|1699.5|1683.5|1698|1682|1699.5|1683.5|1698|1682|7
1640265000000|2021-12-23 13:10:00|1697.45|1681.45|1697.1|1681.1|1697.45|1681.45|1697.1|1681.1|2
1640265010000|2021-12-23 13:10:10|1697.25|1681.25|1697.25|1681.25|1697.25|1681.25|1697.25|1681.25|1
1640265020000|2021-12-23 13:10:20|1697.1|1681.1|1697|1681|1697.1|1681.1|1696.6|1680.6|5
1640265030000|2021-12-23 13:10:30|1696.6|1680.6|1697.1|1681.1|1697.1|1681.1|1696.6|1680.6|5
1640265040000|2021-12-23 13:10:40|1696.85|1680.85|1697.32|1681.32|1697.42|1681.42|1696.6|1680.6|12
1640265050000|2021-12-23 13:10:50|1697.1|1681.1|1697.25|1681.25|1697.25|1681.25|1697.1|1681.1|2
1640265060000|2021-12-23 13:11:00|1697.3|1681.3|1697.3|1681.3|1697.3|1681.3|1697.3|1681.3|1
1640265070000|2021-12-23 13:11:10|1697.4|1681.4|1697.1|1681.1|1697.4|1681.4|1696.95|1680.95|7
1640265080000|2021-12-23 13:11:20|1697.5|1681.5|1697.75|1681.75|1697.75|1681.75|1697.5|1681.5|2
1640265090000|2021-12-23 13:11:30|1698.22|1682.22|1698.5|1682.5|1698.65|1682.65|1698.22|1682.22|5
1640265100000|2021-12-23 13:11:40|1698.61|1682.61|1698.75|1682.75|1698.75|1682.75|1698.61|1682.61|3
1640265110000|2021-12-23 13:11:50|1699|1683|1699.6|1683.6|1699.6|1683.6|1699|1683|4
1640265120000|2021-12-23 13:12:00|1699.85|1683.85|1699.85|1683.85|1699.85|1683.85|1699.85|1683.85|1
1640265130000|2021-12-23 13:12:10|1699.6|1683.6|1700.53|1684.53|1700.53|1684.53|1699.6|1683.6|10
1640265140000|2021-12-23 13:12:20|1701.4|1685.4|1701.46|1685.46|1701.5|1685.5|1701.4|1685.4|3
1640265150000|2021-12-23 13:12:30|1701.45|1685.45|1701.16|1685.16|1701.45|1685.45|1701.11|1685.11|5
1640265160000|2021-12-23 13:12:40|1700.79|1684.79|1700.79|1684.79|1700.79|1684.79|1700.79|1684.79|1
1640265170000|2021-12-23 13:12:50|1700.5|1684.5|1700.61|1684.61|1700.61|1684.61|1700|1684|8
1640265180000|2021-12-23 13:13:00|1700.83|1684.83|1700.8|1684.8|1701.42|1685.42|1700.8|1684.8|9
1640265190000|2021-12-23 13:13:10|1701.09|1685.09|1701.43|1685.43|1701.43|1685.43|1701.09|1685.09|3
1640265200000|2021-12-23 13:13:20|1701.45|1685.45|1702.78|1686.78|1702.78|1686.78|1701.45|1685.45|10
1640265210000|2021-12-23 13:13:30|1703.03|1687.03|1703.59|1687.59|1703.59|1687.59|1703|1687|4
1640265220000|2021-12-23 13:13:40|1703.5|1687.5|1703.15|1687.15|1703.5|1687.5|1702.75|1686.75|5
1640265230000|2021-12-23 13:13:50|1702.75|1686.75|1702.75|1686.75|1702.75|1686.75|1702.75|1686.75|1
1640265240000|2021-12-23 13:14:00|1703.25|1687.25|1702.75|1686.75|1703.25|1687.25|1702.75|1686.75|2
1640265250000|2021-12-23 13:14:10|1702.98|1686.98|1703.25|1687.25|1703.25|1687.25|1702.98|1686.98|5
1640265260000|2021-12-23 13:14:20|1703.3|1687.3|1704.3|1688.3|1704.3|1688.3|1702.95|1686.95|9
1640265270000|2021-12-23 13:14:30|1704.31|1688.31|1700.5|1684.5|1704.31|1688.31|1700.5|1684.5|12
1640265280000|2021-12-23 13:14:40|1700.65|1684.65|1700.5|1684.5|1700.65|1684.65|1700.5|1684.5|2
1640265290000|2021-12-23 13:14:50|1700.98|1684.98|1700.6|1684.6|1701.1|1685.1|1700.6|1684.6|6
1640265300000|2021-12-23 13:15:00|1700.5|1684.5|1700.62|1684.62|1700.62|1684.62|1700.5|1684.5|2
1640265310000|2021-12-23 13:15:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640265320000|2021-12-23 13:15:20|1699.8|1683.8|1699.5|1683.5|1699.8|1683.8|1699.5|1683.5|2
1640265330000|2021-12-23 13:15:30|1699.69|1683.69|1699.59|1683.59|1699.69|1683.69|1699.59|1683.59|2
1640265340000|2021-12-23 13:15:40|1699.5|1683.5|1699.5|1683.5|1699.63|1683.63|1699.5|1683.5|3
1640265360000|2021-12-23 13:16:00|1699.6|1683.6|1699.5|1683.5|1699.6|1683.6|1699.5|1683.5|2
1640265370000|2021-12-23 13:16:10|1700.1|1684.1|1700.5|1684.5|1700.55|1684.55|1700.1|1684.1|7
1640265380000|2021-12-23 13:16:20|1700.46|1684.46|1700.46|1684.46|1700.46|1684.46|1700.46|1684.46|1
1640265390000|2021-12-23 13:16:30|1700.5|1684.5|1701.25|1685.25|1701.5|1685.5|1700.5|1684.5|8
1640265410000|2021-12-23 13:16:50|1701.34|1685.34|1701.11|1685.11|1701.34|1685.34|1701.11|1685.11|3
1640265420000|2021-12-23 13:17:00|1701.5|1685.5|1702.15|1686.15|1702.15|1686.15|1701.31|1685.31|6
1640265440000|2021-12-23 13:17:20|1702.3|1686.3|1701.5|1685.5|1702.3|1686.3|1701.5|1685.5|3
1640265450000|2021-12-23 13:17:30|1701.41|1685.41|1700.37|1684.37|1701.41|1685.41|1700.37|1684.37|4
1640265460000|2021-12-23 13:17:40|1700.08|1684.08|1700.08|1684.08|1700.08|1684.08|1700.08|1684.08|1
1640265470000|2021-12-23 13:17:50|1699.87|1683.87|1700.67|1684.67|1700.8|1684.8|1699.87|1683.87|10
1640265480000|2021-12-23 13:18:00|1700.5|1684.5|1700.41|1684.41|1700.5|1684.5|1700.24|1684.24|3
1640265490000|2021-12-23 13:18:10|1700.5|1684.5|1701.28|1685.28|1701.28|1685.28|1700.5|1684.5|2
1640265500000|2021-12-23 13:18:20|1701.4|1685.4|1701.47|1685.47|1701.47|1685.47|1701.28|1685.28|3
1640265510000|2021-12-23 13:18:30|1701.78|1685.78|1702.95|1686.95|1702.95|1686.95|1701.78|1685.78|6
1640265520000|2021-12-23 13:18:40|1703.45|1687.45|1703.5|1687.5|1703.5|1687.5|1703.25|1687.25|4
1640265530000|2021-12-23 13:18:50|1703.25|1687.25|1703.15|1687.15|1703.25|1687.25|1703.15|1687.15|2
1640265540000|2021-12-23 13:19:00|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1
1640265550000|2021-12-23 13:19:10|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1
1640265560000|2021-12-23 13:19:20|1703.5|1687.5|1703.35|1687.35|1703.5|1687.5|1703.3|1687.3|3
1640265570000|2021-12-23 13:19:30|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640265580000|2021-12-23 13:19:40|1703.53|1687.53|1703.61|1687.61|1703.61|1687.61|1703.5|1687.5|3
1640265590000|2021-12-23 13:19:50|1703.5|1687.5|1703.5|1687.5|1703.85|1687.85|1703.5|1687.5|3
1640265600000|2021-12-23 13:20:00|1703.3|1687.3|1701|1685|1703.37|1687.37|1701|1685|13
1640265610000|2021-12-23 13:20:10|1701.3|1685.3|1701.5|1685.5|1701.5|1685.5|1701.3|1685.3|2
1640265620000|2021-12-23 13:20:20|1701|1685|1700.5|1684.5|1701|1685|1700.5|1684.5|4
1640265630000|2021-12-23 13:20:30|1700.4|1684.4|1700.4|1684.4|1700.5|1684.5|1700.4|1684.4|3
1640265640000|2021-12-23 13:20:40|1700.5|1684.5|1700.34|1684.34|1700.5|1684.5|1700.34|1684.34|3
1640265650000|2021-12-23 13:20:50|1700.35|1684.35|1700.35|1684.35|1700.96|1684.96|1700.35|1684.35|9
1640265660000|2021-12-23 13:21:00|1700.34|1684.34|1700.34|1684.34|1700.34|1684.34|1700.34|1684.34|1
1640265670000|2021-12-23 13:21:10|1699.84|1683.84|1699.84|1683.84|1699.84|1683.84|1699.84|1683.84|1
1640265680000|2021-12-23 13:21:20|1699.5|1683.5|1699.84|1683.84|1699.84|1683.84|1699.5|1683.5|3
1640265690000|2021-12-23 13:21:30|1700.03|1684.03|1700|1684|1700.34|1684.34|1699.79|1683.79|10
1640265700000|2021-12-23 13:21:40|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640265710000|2021-12-23 13:21:50|1699.24|1683.24|1699.24|1683.24|1699.24|1683.24|1699.24|1683.24|1
1640265720000|2021-12-23 13:22:00|1698.74|1682.74|1698.96|1682.96|1698.96|1682.96|1698.74|1682.74|2
1640265730000|2021-12-23 13:22:10|1698.74|1682.74|1699.5|1683.5|1699.71|1683.71|1698.74|1682.74|10
1640265740000|2021-12-23 13:22:20|1699.65|1683.65|1700.38|1684.38|1700.38|1684.38|1699.65|1683.65|3
1640265750000|2021-12-23 13:22:30|1700.3|1684.3|1700.41|1684.41|1700.41|1684.41|1700.3|1684.3|2
1640265770000|2021-12-23 13:22:50|1700.66|1684.66|1701.2|1685.2|1701.2|1685.2|1700.66|1684.66|3
1640265780000|2021-12-23 13:23:00|1701.45|1685.45|1701.15|1685.15|1701.45|1685.45|1700.73|1684.73|9
1640265790000|2021-12-23 13:23:10|1701.19|1685.19|1702.35|1686.35|1702.35|1686.35|1701.19|1685.19|12
1640265800000|2021-12-23 13:23:20|1702.45|1686.45|1702.5|1686.5|1702.9|1686.9|1702.35|1686.35|8
1640265810000|2021-12-23 13:23:30|1702.72|1686.72|1702.88|1686.88|1702.88|1686.88|1702.72|1686.72|2
1640265820000|2021-12-23 13:23:40|1702.5|1686.5|1703.69|1687.69|1703.69|1687.69|1702.5|1686.5|7
1640265830000|2021-12-23 13:23:50|1703.6|1687.6|1704.23|1688.23|1704.31|1688.31|1703.6|1687.6|9
1640265840000|2021-12-23 13:24:00|1704.46|1688.46|1705.96|1689.96|1706.13|1690.13|1704.46|1688.46|12
1640265850000|2021-12-23 13:24:10|1706|1690|1706|1690|1706.45|1690.45|1705.8|1689.8|6
1640265860000|2021-12-23 13:24:20|1706.13|1690.13|1706.5|1690.5|1706.5|1690.5|1706.1|1690.1|4
1640265870000|2021-12-23 13:24:30|1705.85|1689.85|1705.8|1689.8|1706.03|1690.03|1705.41|1689.41|9
1640265880000|2021-12-23 13:24:40|1706.3|1690.3|1706.39|1690.39|1706.39|1690.39|1705.66|1689.66|8
1640265890000|2021-12-23 13:24:50|1706.05|1690.05|1705.8|1689.8|1706.3|1690.3|1705.8|1689.8|3
1640265910000|2021-12-23 13:25:10|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640265920000|2021-12-23 13:25:20|1705|1689|1705.5|1689.5|1705.5|1689.5|1705|1689|3
1640265930000|2021-12-23 13:25:30|1705.29|1689.29|1705.5|1689.5|1705.5|1689.5|1705.29|1689.29|6
1640265950000|2021-12-23 13:25:50|1705.44|1689.44|1705.5|1689.5|1705.5|1689.5|1705.44|1689.44|2
1640265960000|2021-12-23 13:26:00|1705|1689|1702.55|1686.55|1705|1689|1702.55|1686.55|9
1640265970000|2021-12-23 13:26:10|1702.4|1686.4|1703.35|1687.35|1703.35|1687.35|1702.3|1686.3|7
1640265980000|2021-12-23 13:26:20|1703.5|1687.5|1704.9|1688.9|1704.9|1688.9|1703.5|1687.5|4
1640265990000|2021-12-23 13:26:30|1705|1689|1705.5|1689.5|1705.5|1689.5|1705|1689|3
1640266010000|2021-12-23 13:26:50|1705.9|1689.9|1705.9|1689.9|1705.9|1689.9|1705.5|1689.5|3
1640266020000|2021-12-23 13:27:00|1705.5|1689.5|1705.5|1689.5|1705.9|1689.9|1705.5|1689.5|3
1640266040000|2021-12-23 13:27:20|1705.51|1689.51|1705.51|1689.51|1705.52|1689.52|1705.51|1689.51|3
1640266050000|2021-12-23 13:27:30|1705.91|1689.91|1705.91|1689.91|1705.91|1689.91|1705.51|1689.51|3
1640266060000|2021-12-23 13:27:40|1706.01|1690.01|1706.25|1690.25|1706.3|1690.3|1706.01|1690.01|3
1640266090000|2021-12-23 13:28:10|1706.5|1690.5|1706.82|1690.82|1706.82|1690.82|1706.5|1690.5|3
1640266100000|2021-12-23 13:28:20|1706.95|1690.95|1707.21|1691.21|1707.34|1691.34|1706.95|1690.95|3
1640266110000|2021-12-23 13:28:30|1706.7|1690.7|1707.21|1691.21|1707.23|1691.23|1706.65|1690.65|5
1640266120000|2021-12-23 13:28:40|1707.39|1691.39|1707.39|1691.39|1707.39|1691.39|1707.39|1691.39|1
1640266130000|2021-12-23 13:28:50|1707.34|1691.34|1707.34|1691.34|1707.34|1691.34|1707.34|1691.34|1
1640266140000|2021-12-23 13:29:00|1707.39|1691.39|1707.39|1691.39|1707.39|1691.39|1707.39|1691.39|1
1640266160000|2021-12-23 13:29:20|1707.1|1691.1|1704.65|1688.65|1707.21|1691.21|1704.65|1688.65|6
1640266170000|2021-12-23 13:29:30|1704.5|1688.5|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|4
1640266180000|2021-12-23 13:29:40|1703.79|1687.79|1703.75|1687.75|1703.79|1687.79|1703.75|1687.75|2
1640266190000|2021-12-23 13:29:50|1704.21|1688.21|1704.25|1688.25|1704.3|1688.3|1704.21|1688.21|3
1640266200000|2021-12-23 13:30:00|1704.17|1688.17|1703.55|1687.55|1704.17|1688.17|1703.55|1687.55|3
1640266210000|2021-12-23 13:30:10|1703.5|1687.5|1702.5|1686.5|1703.5|1687.5|1702.43|1686.43|7
1640266220000|2021-12-23 13:30:20|1702.37|1686.37|1702.45|1686.45|1702.5|1686.5|1702.37|1686.37|3
1640266230000|2021-12-23 13:30:30|1702.4|1686.4|1702|1686|1702.4|1686.4|1702|1686|5
1640266240000|2021-12-23 13:30:40|1701.5|1685.5|1701.3|1685.3|1701.5|1685.5|1701.3|1685.3|2
1640266250000|2021-12-23 13:30:50|1701.02|1685.02|1700.5|1684.5|1701.02|1685.02|1700.5|1684.5|3
1640266270000|2021-12-23 13:31:10|1701|1685|1701.91|1685.91|1701.91|1685.91|1701|1685|5
1640266280000|2021-12-23 13:31:20|1701.92|1685.92|1703.45|1687.45|1703.45|1687.45|1701.92|1685.92|10
1640266290000|2021-12-23 13:31:30|1703.29|1687.29|1702.9|1686.9|1703.29|1687.29|1702.9|1686.9|3
1640266300000|2021-12-23 13:31:40|1702.5|1686.5|1703|1687|1703.01|1687.01|1702.5|1686.5|6
1640266320000|2021-12-23 13:32:00|1703.25|1687.25|1704.44|1688.44|1704.63|1688.63|1703.25|1687.25|11
1640266330000|2021-12-23 13:32:10|1704.5|1688.5|1704.55|1688.55|1705.1|1689.1|1704.5|1688.5|8
1640266340000|2021-12-23 13:32:20|1705.05|1689.05|1706.5|1690.5|1706.55|1690.55|1704.84|1688.84|12
1640266350000|2021-12-23 13:32:30|1706.43|1690.43|1706.23|1690.23|1706.43|1690.43|1706.23|1690.23|2
1640266360000|2021-12-23 13:32:40|1705.83|1689.83|1706.18|1690.18|1706.18|1690.18|1705.83|1689.83|2
1640266370000|2021-12-23 13:32:50|1705.98|1689.98|1705.6|1689.6|1705.98|1689.98|1705.5|1689.5|3
1640266380000|2021-12-23 13:33:00|1705.5|1689.5|1706.15|1690.15|1706.15|1690.15|1705.5|1689.5|7
1640266390000|2021-12-23 13:33:10|1706.3|1690.3|1705.7|1689.7|1706.3|1690.3|1705.7|1689.7|5
1640266400000|2021-12-23 13:33:20|1705.75|1689.75|1704.5|1688.5|1705.75|1689.75|1704.5|1688.5|6
1640266410000|2021-12-23 13:33:30|1704.75|1688.75|1705.27|1689.27|1705.27|1689.27|1704.75|1688.75|4
1640266420000|2021-12-23 13:33:40|1705|1689|1704.5|1688.5|1705|1689|1704.5|1688.5|2
1640266430000|2021-12-23 13:33:50|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1
1640266440000|2021-12-23 13:34:00|1704.55|1688.55|1705|1689|1705|1689|1704.55|1688.55|2
1640266460000|2021-12-23 13:34:20|1705.1|1689.1|1704.75|1688.75|1705.1|1689.1|1704.75|1688.75|3
1640266470000|2021-12-23 13:34:30|1704.72|1688.72|1704.72|1688.72|1704.72|1688.72|1704.72|1688.72|1
1640266480000|2021-12-23 13:34:40|1705|1689|1704.5|1688.5|1705|1689|1704|1688|9
1640266490000|2021-12-23 13:34:50|1704.75|1688.75|1705.05|1689.05|1705.2|1689.2|1704.43|1688.43|9
1640266500000|2021-12-23 13:35:00|1705.23|1689.23|1705.23|1689.23|1705.23|1689.23|1705.23|1689.23|1
1640266510000|2021-12-23 13:35:10|1705.4|1689.4|1704.6|1688.6|1705.4|1689.4|1704.6|1688.6|3
1640266520000|2021-12-23 13:35:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640266530000|2021-12-23 13:35:30|1704.9|1688.9|1704.9|1688.9|1704.9|1688.9|1704.9|1688.9|1
1640266540000|2021-12-23 13:35:40|1705.19|1689.19|1705.4|1689.4|1705.4|1689.4|1705.19|1689.19|4
1640266560000|2021-12-23 13:36:00|1705.24|1689.24|1704.9|1688.9|1705.29|1689.29|1704.5|1688.5|8
1640266570000|2021-12-23 13:36:10|1704.5|1688.5|1704.5|1688.5|1704.9|1688.9|1704.5|1688.5|3
1640266580000|2021-12-23 13:36:20|1704.75|1688.75|1704.5|1688.5|1704.9|1688.9|1704.5|1688.5|3
1640266590000|2021-12-23 13:36:30|1704.32|1688.32|1704.4|1688.4|1704.45|1688.45|1704.32|1688.32|3
1640266600000|2021-12-23 13:36:40|1704.5|1688.5|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|3
1640266610000|2021-12-23 13:36:50|1703.42|1687.42|1703.42|1687.42|1703.42|1687.42|1703.42|1687.42|1
1640266620000|2021-12-23 13:37:00|1703.27|1687.27|1703.2|1687.2|1703.35|1687.35|1703.2|1687.2|3
1640266630000|2021-12-23 13:37:10|1703.04|1687.04|1703.45|1687.45|1703.53|1687.53|1702.85|1686.85|10
1640266640000|2021-12-23 13:37:20|1703.48|1687.48|1704.17|1688.17|1704.37|1688.37|1703.45|1687.45|10
1640266650000|2021-12-23 13:37:30|1704.3|1688.3|1704.29|1688.29|1704.3|1688.3|1704.17|1688.17|3
1640266660000|2021-12-23 13:37:40|1704.17|1688.17|1703.66|1687.66|1704.17|1688.17|1703.66|1687.66|4
1640266670000|2021-12-23 13:37:50|1702.65|1686.65|1702.5|1686.5|1702.65|1686.65|1702.5|1686.5|2
1640266680000|2021-12-23 13:38:00|1702.19|1686.19|1702.3|1686.3|1702.3|1686.3|1702.19|1686.19|2
1640266690000|2021-12-23 13:38:10|1701.8|1685.8|1700.5|1684.5|1701.8|1685.8|1700.5|1684.5|4
1640266700000|2021-12-23 13:38:20|1700.66|1684.66|1702.5|1686.5|1702.5|1686.5|1700.5|1684.5|9
1640266710000|2021-12-23 13:38:30|1702.16|1686.16|1702|1686|1702.16|1686.16|1702|1686|2
1640266720000|2021-12-23 13:38:40|1701.5|1685.5|1701.1|1685.1|1701.5|1685.5|1701|1685|5
1640266730000|2021-12-23 13:38:50|1701.24|1685.24|1700|1684|1701.24|1685.24|1700|1684|6
1640266740000|2021-12-23 13:39:00|1700.5|1684.5|1699.7|1683.7|1700.5|1684.5|1699.7|1683.7|2
1640266750000|2021-12-23 13:39:10|1700.24|1684.24|1701|1685|1701|1685|1700.24|1684.24|4
1640266760000|2021-12-23 13:39:20|1700.88|1684.88|1701|1685|1701|1685|1700.88|1684.88|2
1640266770000|2021-12-23 13:39:30|1701.3|1685.3|1701|1685|1701.3|1685.3|1701|1685|3
1640266780000|2021-12-23 13:39:40|1700.75|1684.75|1700.75|1684.75|1701|1685|1700.5|1684.5|4
1640266790000|2021-12-23 13:39:50|1700.95|1684.95|1700.75|1684.75|1701|1685|1700.45|1684.45|7
1640266800000|2021-12-23 13:40:00|1701|1685|1700.5|1684.5|1701|1685|1700.5|1684.5|7
1640266820000|2021-12-23 13:40:20|1700|1684|1700|1684|1700|1684|1700|1684|1
1640266830000|2021-12-23 13:40:30|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640266840000|2021-12-23 13:40:40|1699|1683|1697.11|1681.11|1699|1683|1696.5|1680.5|13
1640266850000|2021-12-23 13:40:50|1697|1681|1697|1681|1697|1681|1696.8|1680.8|4
1640266860000|2021-12-23 13:41:00|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640266870000|2021-12-23 13:41:10|1697.55|1681.55|1697.75|1681.75|1697.75|1681.75|1697.55|1681.55|2
1640266900000|2021-12-23 13:41:40|1697.7|1681.7|1697.7|1681.7|1697.7|1681.7|1697.7|1681.7|1
1640266910000|2021-12-23 13:41:50|1697.6|1681.6|1697.55|1681.55|1697.6|1681.6|1697.55|1681.55|2
1640266920000|2021-12-23 13:42:00|1697.65|1681.65|1697.5|1681.5|1697.65|1681.65|1697.5|1681.5|3
1640266940000|2021-12-23 13:42:20|1698|1682|1697.15|1681.15|1698|1682|1697.15|1681.15|5
1640266950000|2021-12-23 13:42:30|1696.9|1680.9|1695|1679|1696.9|1680.9|1695|1679|9
1640266970000|2021-12-23 13:42:50|1695.35|1679.35|1695|1679|1695.35|1679.35|1695|1679|3
1640266980000|2021-12-23 13:43:00|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1
1640266990000|2021-12-23 13:43:10|1694.75|1678.75|1695.5|1679.5|1695.5|1679.5|1694.5|1678.5|5
1640267000000|2021-12-23 13:43:20|1695.7|1679.7|1696|1680|1696|1680|1695.7|1679.7|2
1640267010000|2021-12-23 13:43:30|1696.5|1680.5|1697.45|1681.45|1697.45|1681.45|1696.5|1680.5|3
1640267040000|2021-12-23 13:44:00|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640267050000|2021-12-23 13:44:10|1697.35|1681.35|1697.35|1681.35|1697.35|1681.35|1697.35|1681.35|1
1640267060000|2021-12-23 13:44:20|1697|1681|1696.5|1680.5|1697|1681|1696.5|1680.5|2
1640267070000|2021-12-23 13:44:30|1696.11|1680.11|1696.11|1680.11|1696.11|1680.11|1696.11|1680.11|1
1640267080000|2021-12-23 13:44:40|1695.76|1679.76|1695.76|1679.76|1695.76|1679.76|1695.76|1679.76|1
1640267090000|2021-12-23 13:44:50|1695.61|1679.61|1695.61|1679.61|1695.61|1679.61|1695.61|1679.61|1
1640267100000|2021-12-23 13:45:00|1695.5|1679.5|1695.85|1679.85|1695.85|1679.85|1695.5|1679.5|4
1640267110000|2021-12-23 13:45:10|1695.61|1679.61|1695.61|1679.61|1695.61|1679.61|1695.61|1679.61|1
1640267120000|2021-12-23 13:45:20|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1
1640267150000|2021-12-23 13:45:50|1695.79|1679.79|1697|1681|1697|1681|1695.5|1679.5|5
1640267160000|2021-12-23 13:46:00|1697.1|1681.1|1697.5|1681.5|1697.5|1681.5|1697.1|1681.1|2
1640267170000|2021-12-23 13:46:10|1697.7|1681.7|1698|1682|1698.2|1682.2|1697.7|1681.7|3
1640267180000|2021-12-23 13:46:20|1697.6|1681.6|1698.05|1682.05|1698.1|1682.1|1697.6|1681.6|3
1640267190000|2021-12-23 13:46:30|1697.6|1681.6|1697.37|1681.37|1697.6|1681.6|1697.37|1681.37|4
1640267200000|2021-12-23 13:46:40|1696.87|1680.87|1696.5|1680.5|1696.87|1680.87|1696.5|1680.5|2
1640267210000|2021-12-23 13:46:50|1696.33|1680.33|1695.65|1679.65|1696.33|1680.33|1695.65|1679.65|3
1640267220000|2021-12-23 13:47:00|1695.5|1679.5|1695|1679|1695.5|1679.5|1695|1679|3
1640267230000|2021-12-23 13:47:10|1694.42|1678.42|1693.65|1677.65|1694.42|1678.42|1693.65|1677.65|3
1640267240000|2021-12-23 13:47:20|1694|1678|1693.5|1677.5|1694|1678|1693.5|1677.5|2
1640267250000|2021-12-23 13:47:30|1693.55|1677.55|1693.55|1677.55|1693.55|1677.55|1693.55|1677.55|1
1640267260000|2021-12-23 13:47:40|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640267270000|2021-12-23 13:47:50|1693.7|1677.7|1693.5|1677.5|1693.7|1677.7|1693.5|1677.5|2
1640267280000|2021-12-23 13:48:00|1693.08|1677.08|1693.08|1677.08|1693.08|1677.08|1692.95|1676.95|3
1640267290000|2021-12-23 13:48:10|1693.45|1677.45|1693.65|1677.65|1693.65|1677.65|1693.45|1677.45|2
1640267300000|2021-12-23 13:48:20|1694.05|1678.05|1694.05|1678.05|1694.05|1678.05|1694.05|1678.05|1
1640267310000|2021-12-23 13:48:30|1693.95|1677.95|1693.95|1677.95|1693.95|1677.95|1693.95|1677.95|1
1640267320000|2021-12-23 13:48:40|1694.3|1678.3|1694.5|1678.5|1694.5|1678.5|1694.3|1678.3|2
1640267330000|2021-12-23 13:48:50|1694.31|1678.31|1693.83|1677.83|1694.31|1678.31|1693.83|1677.83|3
1640267340000|2021-12-23 13:49:00|1694.02|1678.02|1694.5|1678.5|1694.5|1678.5|1694.02|1678.02|3
1640267350000|2021-12-23 13:49:10|1694.13|1678.13|1694.13|1678.13|1694.35|1678.35|1694.13|1678.13|3
1640267360000|2021-12-23 13:49:20|1693.63|1677.63|1693.63|1677.63|1693.63|1677.63|1693.63|1677.63|1
1640267370000|2021-12-23 13:49:30|1694|1678|1693.63|1677.63|1694|1678|1693.63|1677.63|2
1640267380000|2021-12-23 13:49:40|1694|1678|1694.45|1678.45|1694.45|1678.45|1694|1678|6
1640267390000|2021-12-23 13:49:50|1694.13|1678.13|1693.63|1677.63|1694.13|1678.13|1693.63|1677.63|3
1640267400000|2021-12-23 13:50:00|1693.84|1677.84|1693.63|1677.63|1693.84|1677.84|1693.63|1677.63|2
1640267410000|2021-12-23 13:50:10|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640267430000|2021-12-23 13:50:30|1693.8|1677.8|1693.95|1677.95|1693.95|1677.95|1693.8|1677.8|2
1640267460000|2021-12-23 13:51:00|1693.68|1677.68|1693.68|1677.68|1693.73|1677.73|1693.68|1677.68|3
1640267470000|2021-12-23 13:51:10|1693.7|1677.7|1693.68|1677.68|1693.7|1677.7|1693.68|1677.68|2
1640267480000|2021-12-23 13:51:20|1693.5|1677.5|1693.5|1677.5|1693.72|1677.72|1693.5|1677.5|3
1640267490000|2021-12-23 13:51:30|1693.68|1677.68|1693.57|1677.57|1693.68|1677.68|1693.57|1677.57|2
1640267500000|2021-12-23 13:51:40|1694.05|1678.05|1694.23|1678.23|1694.23|1678.23|1693.68|1677.68|3
1640267510000|2021-12-23 13:51:50|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1
1640267520000|2021-12-23 13:52:00|1694.61|1678.61|1696.5|1680.5|1696.5|1680.5|1694.61|1678.61|7
1640267530000|2021-12-23 13:52:10|1696.75|1680.75|1696.5|1680.5|1696.88|1680.88|1696.5|1680.5|6
1640267540000|2021-12-23 13:52:20|1697.3|1681.3|1697.1|1681.1|1697.3|1681.3|1697.1|1681.1|2
1640267550000|2021-12-23 13:52:30|1697|1681|1696.7|1680.7|1697|1681|1696.7|1680.7|2
1640267560000|2021-12-23 13:52:40|1696.51|1680.51|1695|1679|1696.62|1680.62|1695|1679|9
1640267570000|2021-12-23 13:52:50|1695.22|1679.22|1694.75|1678.75|1695.25|1679.25|1694.75|1678.75|4
1640267580000|2021-12-23 13:53:00|1695|1679|1695.45|1679.45|1695.45|1679.45|1695|1679|3
1640267600000|2021-12-23 13:53:20|1695.15|1679.15|1694.47|1678.47|1695.15|1679.15|1694.47|1678.47|2
1640267620000|2021-12-23 13:53:40|1693.6|1677.6|1693.65|1677.65|1693.65|1677.65|1693.6|1677.6|2
1640267630000|2021-12-23 13:53:50|1693.77|1677.77|1694.27|1678.27|1694.27|1678.27|1693.77|1677.77|3
1640267640000|2021-12-23 13:54:00|1694.5|1678.5|1694.5|1678.5|1694.5|1678.5|1694.27|1678.27|3
1640267650000|2021-12-23 13:54:10|1694.6|1678.6|1695.5|1679.5|1695.5|1679.5|1694.6|1678.6|4
1640267660000|2021-12-23 13:54:20|1695.35|1679.35|1694.05|1678.05|1695.35|1679.35|1694.05|1678.05|6
1640267670000|2021-12-23 13:54:30|1693.95|1677.95|1693.65|1677.65|1693.95|1677.95|1693.65|1677.65|2
1640267700000|2021-12-23 13:55:00|1694|1678|1694|1678|1694|1678|1694|1678|1
1640267720000|2021-12-23 13:55:20|1694.12|1678.12|1693.69|1677.69|1694.12|1678.12|1693.5|1677.5|5
1640267730000|2021-12-23 13:55:30|1693.75|1677.75|1694.3|1678.3|1694.53|1678.53|1693.75|1677.75|5
1640267740000|2021-12-23 13:55:40|1693.8|1677.8|1693.8|1677.8|1693.8|1677.8|1693.8|1677.8|1
1640267750000|2021-12-23 13:55:50|1693.5|1677.5|1693.74|1677.74|1694.53|1678.53|1693.5|1677.5|10
1640267760000|2021-12-23 13:56:00|1694.26|1678.26|1692.78|1676.78|1694.4|1678.4|1692.61|1676.61|7
1640267770000|2021-12-23 13:56:10|1692.28|1676.28|1692.1|1676.1|1692.53|1676.53|1692.1|1676.1|3
1640267780000|2021-12-23 13:56:20|1692.27|1676.27|1691.9|1675.9|1692.4|1676.4|1691.9|1675.9|3
1640267790000|2021-12-23 13:56:30|1691.5|1675.5|1691.17|1675.17|1691.5|1675.5|1691.17|1675.17|2
1640267800000|2021-12-23 13:56:40|1691|1675|1691.27|1675.27|1691.62|1675.62|1691|1675|5
1640267810000|2021-12-23 13:56:50|1691.28|1675.28|1691.5|1675.5|1691.5|1675.5|1691.27|1675.27|3
1640267840000|2021-12-23 13:57:20|1692|1676|1692|1676|1692|1676|1692|1676|1
1640267850000|2021-12-23 13:57:30|1691.5|1675.5|1691.45|1675.45|1691.5|1675.5|1691.45|1675.45|2
1640267860000|2021-12-23 13:57:40|1691.08|1675.08|1691.19|1675.19|1691.19|1675.19|1690.7|1674.7|8
1640267870000|2021-12-23 13:57:50|1691.45|1675.45|1691.45|1675.45|1691.45|1675.45|1691.45|1675.45|1
1640267880000|2021-12-23 13:58:00|1691|1675|1690.25|1674.25|1691|1675|1690.25|1674.25|2
1640267890000|2021-12-23 13:58:10|1690.6|1674.6|1690|1674|1690.6|1674.6|1690|1674|9
1640267900000|2021-12-23 13:58:20|1689.7|1673.7|1690.18|1674.18|1690.18|1674.18|1689.7|1673.7|2
1640267910000|2021-12-23 13:58:30|1690.29|1674.29|1692.05|1676.05|1692.05|1676.05|1690.29|1674.29|6
1640267920000|2021-12-23 13:58:40|1692.1|1676.1|1691.85|1675.85|1692.1|1676.1|1691.77|1675.77|4
1640267930000|2021-12-23 13:58:50|1692.3|1676.3|1692.5|1676.5|1692.5|1676.5|1691.5|1675.5|7
1640267950000|2021-12-23 13:59:10|1692.7|1676.7|1692.78|1676.78|1692.9|1676.9|1692.7|1676.7|5
1640267970000|2021-12-23 13:59:30|1692.5|1676.5|1691.87|1675.87|1692.5|1676.5|1691.87|1675.87|3
1640267980000|2021-12-23 13:59:40|1691.72|1675.72|1690.5|1674.5|1691.72|1675.72|1690.5|1674.5|3
1640267990000|2021-12-23 13:59:50|1690.35|1674.35|1691.54|1675.54|1691.7|1675.7|1689.75|1673.75|12
1640268000000|2021-12-23 14:00:00|1691.35|1675.35|1692|1676|1692|1676|1691.35|1675.35|4
1640268010000|2021-12-23 14:00:10|1691.15|1675.15|1690|1674|1691.15|1675.15|1690|1674|7
1640268020000|2021-12-23 14:00:20|1689.65|1673.65|1689|1673|1689.65|1673.65|1689|1673|6
1640268030000|2021-12-23 14:00:30|1688.5|1672.5|1689.1|1673.1|1689.16|1673.16|1688.5|1672.5|8
1640268040000|2021-12-23 14:00:40|1689|1673|1688.72|1672.72|1689.01|1673.01|1687.93|1671.93|17
1640268050000|2021-12-23 14:00:50|1689.25|1673.25|1689.88|1673.88|1689.88|1673.88|1689|1673|9
1640268060000|2021-12-23 14:01:00|1690.09|1674.09|1690.82|1674.82|1690.82|1674.82|1690.09|1674.09|7
1640268070000|2021-12-23 14:01:10|1691.5|1675.5|1692.15|1676.15|1692.15|1676.15|1691.5|1675.5|4
1640268080000|2021-12-23 14:01:20|1691.85|1675.85|1691.5|1675.5|1691.85|1675.85|1691.5|1675.5|5
1640268090000|2021-12-23 14:01:30|1691.19|1675.19|1690.73|1674.73|1691.34|1675.34|1690.7|1674.7|8
1640268100000|2021-12-23 14:01:40|1690.33|1674.33|1690.5|1674.5|1690.5|1674.5|1690.33|1674.33|4
1640268110000|2021-12-23 14:01:50|1690.26|1674.26|1690.5|1674.5|1690.5|1674.5|1690.26|1674.26|3
1640268120000|2021-12-23 14:02:00|1690.4|1674.4|1689|1673|1690.4|1674.4|1688.65|1672.65|11
1640268130000|2021-12-23 14:02:10|1689.08|1673.08|1688.3|1672.3|1689.4|1673.4|1688.3|1672.3|7
1640268140000|2021-12-23 14:02:20|1688.43|1672.43|1688.5|1672.5|1688.5|1672.5|1688.43|1672.43|2
1640268150000|2021-12-23 14:02:30|1688.67|1672.67|1688.5|1672.5|1688.8|1672.8|1688.5|1672.5|3
1640268160000|2021-12-23 14:02:40|1689|1673|1689.5|1673.5|1689.5|1673.5|1689|1673|3
1640268170000|2021-12-23 14:02:50|1689.65|1673.65|1690.25|1674.25|1690.25|1674.25|1689.65|1673.65|3
1640268180000|2021-12-23 14:03:00|1690.47|1674.47|1691.36|1675.36|1691.45|1675.45|1690.4|1674.4|12
1640268190000|2021-12-23 14:03:10|1691.19|1675.19|1691.37|1675.37|1691.5|1675.5|1691.19|1675.19|9
1640268200000|2021-12-23 14:03:20|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640268210000|2021-12-23 14:03:30|1691.41|1675.41|1691.41|1675.41|1691.41|1675.41|1691.41|1675.41|1
1640268220000|2021-12-23 14:03:40|1691.16|1675.16|1691.2|1675.2|1691.25|1675.25|1691.16|1675.16|5
1640268230000|2021-12-23 14:03:50|1691.12|1675.12|1691.46|1675.46|1691.5|1675.5|1691.12|1675.12|4
1640268240000|2021-12-23 14:04:00|1691.56|1675.56|1691.88|1675.88|1692|1676|1691.56|1675.56|5
1640268250000|2021-12-23 14:04:10|1692|1676|1691.75|1675.75|1692|1676|1691.75|1675.75|6
1640268260000|2021-12-23 14:04:20|1691.88|1675.88|1692.86|1676.86|1692.86|1676.86|1691.88|1675.88|5
1640268270000|2021-12-23 14:04:30|1693.45|1677.45|1693.15|1677.15|1693.45|1677.45|1693.15|1677.15|3
1640268290000|2021-12-23 14:04:50|1693|1677|1692.75|1676.75|1693|1677|1692.5|1676.5|5
1640268300000|2021-12-23 14:05:00|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1693.4|1677.4|1
1640268310000|2021-12-23 14:05:10|1693.3|1677.3|1692.44|1676.44|1693.3|1677.3|1692.44|1676.44|4
1640268320000|2021-12-23 14:05:20|1691.94|1675.94|1691|1675|1691.94|1675.94|1691|1675|4
1640268330000|2021-12-23 14:05:30|1691.5|1675.5|1691.5|1675.5|1691.75|1675.75|1691|1675|9
1640268340000|2021-12-23 14:05:40|1691.45|1675.45|1691.45|1675.45|1691.45|1675.45|1691.45|1675.45|1
1640268350000|2021-12-23 14:05:50|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640268370000|2021-12-23 14:06:10|1691.85|1675.85|1691.77|1675.77|1691.85|1675.85|1691.77|1675.77|2
1640268380000|2021-12-23 14:06:20|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640268390000|2021-12-23 14:06:30|1692.59|1676.59|1692.86|1676.86|1692.86|1676.86|1692.59|1676.59|6
1640268400000|2021-12-23 14:06:40|1692.65|1676.65|1692.65|1676.65|1692.65|1676.65|1692.65|1676.65|1
1640268410000|2021-12-23 14:06:50|1692.72|1676.72|1693.14|1677.14|1693.14|1677.14|1692.72|1676.72|9
1640268420000|2021-12-23 14:07:00|1693.38|1677.38|1693.36|1677.36|1693.38|1677.38|1693.36|1677.36|2
1640268430000|2021-12-23 14:07:10|1693.3|1677.3|1693.36|1677.36|1693.36|1677.36|1693.3|1677.3|2
1640268440000|2021-12-23 14:07:20|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.45|1677.45|5
1640268450000|2021-12-23 14:07:30|1693.55|1677.55|1694.5|1678.5|1694.5|1678.5|1693.55|1677.55|4
1640268460000|2021-12-23 14:07:40|1694.6|1678.6|1695.5|1679.5|1695.5|1679.5|1694.5|1678.5|7
1640268470000|2021-12-23 14:07:50|1695.69|1679.69|1696.61|1680.61|1697|1681|1695.69|1679.69|5
1640268480000|2021-12-23 14:08:00|1696.67|1680.67|1697.15|1681.15|1697.15|1681.15|1696.65|1680.65|6
1640268490000|2021-12-23 14:08:10|1697.3|1681.3|1697.28|1681.28|1697.36|1681.36|1696.78|1680.78|6
1640268500000|2021-12-23 14:08:20|1697.5|1681.5|1697.5|1681.5|1697.52|1681.52|1697.5|1681.5|7
1640268510000|2021-12-23 14:08:30|1697.88|1681.88|1697.9|1681.9|1697.9|1681.9|1697.88|1681.88|2
1640268520000|2021-12-23 14:08:40|1697.53|1681.53|1697.53|1681.53|1697.53|1681.53|1697.53|1681.53|1
1640268530000|2021-12-23 14:08:50|1697.5|1681.5|1698.35|1682.35|1698.35|1682.35|1697.5|1681.5|7
1640268540000|2021-12-23 14:09:00|1698.45|1682.45|1698.5|1682.5|1698.5|1682.5|1698.45|1682.45|4
1640268550000|2021-12-23 14:09:10|1698.75|1682.75|1698.5|1682.5|1698.75|1682.75|1698.5|1682.5|2
1640268560000|2021-12-23 14:09:20|1698.67|1682.67|1698.67|1682.67|1698.67|1682.67|1698.67|1682.67|1
1640268570000|2021-12-23 14:09:30|1698.6|1682.6|1698.6|1682.6|1698.6|1682.6|1698.6|1682.6|1
1640268580000|2021-12-23 14:09:40|1698.67|1682.67|1698.5|1682.5|1698.67|1682.67|1698.5|1682.5|6
1640268590000|2021-12-23 14:09:50|1698.67|1682.67|1698.75|1682.75|1698.75|1682.75|1698.67|1682.67|2
1640268600000|2021-12-23 14:10:00|1698.82|1682.82|1699.5|1683.5|1699.5|1683.5|1698.82|1682.82|10
1640268610000|2021-12-23 14:10:10|1699.2|1683.2|1699.45|1683.45|1699.5|1683.5|1699.2|1683.2|3
1640268620000|2021-12-23 14:10:20|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.15|1683.15|10
1640268630000|2021-12-23 14:10:30|1699.72|1683.72|1700.25|1684.25|1700.35|1684.35|1699.72|1683.72|3
1640268640000|2021-12-23 14:10:40|1700.35|1684.35|1700.98|1684.98|1701.2|1685.2|1700.35|1684.35|10
1640268650000|2021-12-23 14:10:50|1701.27|1685.27|1701.42|1685.42|1701.92|1685.92|1701.2|1685.2|6
1640268660000|2021-12-23 14:11:00|1702|1686|1702.38|1686.38|1702.38|1686.38|1702|1686|3
1640268670000|2021-12-23 14:11:10|1702.4|1686.4|1703.05|1687.05|1703.05|1687.05|1702.4|1686.4|8
1640268680000|2021-12-23 14:11:20|1702.76|1686.76|1703|1687|1703.22|1687.22|1702.76|1686.76|5
1640268690000|2021-12-23 14:11:30|1702.5|1686.5|1702.5|1686.5|1703|1687|1702.5|1686.5|5
1640268700000|2021-12-23 14:11:40|1702.38|1686.38|1701.5|1685.5|1702.38|1686.38|1701.5|1685.5|5
1640268710000|2021-12-23 14:11:50|1701.63|1685.63|1702|1686|1702|1686|1701.5|1685.5|5
1640268720000|2021-12-23 14:12:00|1702.25|1686.25|1702.29|1686.29|1702.29|1686.29|1702.22|1686.22|3
1640268730000|2021-12-23 14:12:10|1702.4|1686.4|1702.7|1686.7|1702.8|1686.8|1702|1686|8
1640268740000|2021-12-23 14:12:20|1702.85|1686.85|1702.85|1686.85|1702.85|1686.85|1702.85|1686.85|1
1640268750000|2021-12-23 14:12:30|1702.7|1686.7|1702.7|1686.7|1702.7|1686.7|1702.7|1686.7|1
1640268760000|2021-12-23 14:12:40|1703.08|1687.08|1703.5|1687.5|1703.5|1687.5|1703.08|1687.08|3
1640268770000|2021-12-23 14:12:50|1703.61|1687.61|1703.91|1687.91|1703.91|1687.91|1703.5|1687.5|4
1640268780000|2021-12-23 14:13:00|1703.75|1687.75|1704.42|1688.42|1704.42|1688.42|1703.75|1687.75|4
1640268790000|2021-12-23 14:13:10|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640268810000|2021-12-23 14:13:30|1704.93|1688.93|1704.93|1688.93|1704.93|1688.93|1704.5|1688.5|3
1640268830000|2021-12-23 14:13:50|1705|1689|1705|1689|1705|1689|1705|1689|1
1640268840000|2021-12-23 14:14:00|1705.5|1689.5|1705.5|1689.5|1705.6|1689.6|1705.46|1689.46|4
1640268850000|2021-12-23 14:14:10|1705.6|1689.6|1706.1|1690.1|1706.19|1690.19|1705.5|1689.5|15
1640268860000|2021-12-23 14:14:20|1705.85|1689.85|1706.4|1690.4|1706.4|1690.4|1705.6|1689.6|14
1640268870000|2021-12-23 14:14:30|1706|1690|1706.38|1690.38|1706.4|1690.4|1705.65|1689.65|11
1640268880000|2021-12-23 14:14:40|1706.41|1690.41|1706.5|1690.5|1706.5|1690.5|1706.31|1690.31|4
1640268890000|2021-12-23 14:14:50|1706.67|1690.67|1707.13|1691.13|1707.13|1691.13|1706.67|1690.67|3
1640268900000|2021-12-23 14:15:00|1707.01|1691.01|1706.55|1690.55|1707.01|1691.01|1706.55|1690.55|7
1640268910000|2021-12-23 14:15:10|1706.67|1690.67|1706.55|1690.55|1706.94|1690.94|1706.55|1690.55|3
1640268920000|2021-12-23 14:15:20|1706.67|1690.67|1706.67|1690.67|1706.67|1690.67|1706.6|1690.6|3
1640268930000|2021-12-23 14:15:30|1706.65|1690.65|1707.17|1691.17|1707.17|1691.17|1706.65|1690.65|3
1640268940000|2021-12-23 14:15:40|1707.25|1691.25|1707.5|1691.5|1707.5|1691.5|1707.17|1691.17|3
1640268950000|2021-12-23 14:15:50|1707.9|1691.9|1708.25|1692.25|1708.35|1692.35|1707.77|1691.77|6
1640268960000|2021-12-23 14:16:00|1708|1692|1708|1692|1708|1692|1708|1692|1
1640268980000|2021-12-23 14:16:20|1707.85|1691.85|1707.9|1691.9|1707.9|1691.9|1707.5|1691.5|3
1640268990000|2021-12-23 14:16:30|1707.92|1691.92|1708.6|1692.6|1708.6|1692.6|1707.92|1691.92|5
1640269000000|2021-12-23 14:16:40|1708.82|1692.82|1708.85|1692.85|1708.85|1692.85|1708.82|1692.82|2
1640269010000|2021-12-23 14:16:50|1708.89|1692.89|1709.56|1693.56|1709.56|1693.56|1708.89|1692.89|3
1640269020000|2021-12-23 14:17:00|1709.93|1693.93|1711.5|1695.5|1711.5|1695.5|1709.93|1693.93|7
1640269030000|2021-12-23 14:17:10|1711.7|1695.7|1711.65|1695.65|1711.7|1695.7|1711.65|1695.65|2
1640269040000|2021-12-23 14:17:20|1712|1696|1712.29|1696.29|1712.5|1696.5|1712|1696|5
1640269050000|2021-12-23 14:17:30|1712.38|1696.38|1711.5|1695.5|1712.5|1696.5|1711.5|1695.5|8
1640269060000|2021-12-23 14:17:40|1711.6|1695.6|1710|1694|1711.94|1695.94|1709.7|1693.7|10
1640269070000|2021-12-23 14:17:50|1709.46|1693.46|1709.46|1693.46|1709.46|1693.46|1709.46|1693.46|1
1640269080000|2021-12-23 14:18:00|1709.5|1693.5|1708.75|1692.75|1709.5|1693.5|1708.75|1692.75|5
1640269090000|2021-12-23 14:18:10|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640269100000|2021-12-23 14:18:20|1708.75|1692.75|1709.25|1693.25|1709.5|1693.5|1708.75|1692.75|6
1640269110000|2021-12-23 14:18:30|1709|1693|1708.42|1692.42|1709|1693|1708.32|1692.32|4
1640269120000|2021-12-23 14:18:40|1708.5|1692.5|1708.3|1692.3|1708.5|1692.5|1708.3|1692.3|3
1640269130000|2021-12-23 14:18:50|1708|1692|1707.5|1691.5|1708|1692|1707.5|1691.5|2
1640269140000|2021-12-23 14:19:00|1707.3|1691.3|1707.3|1691.3|1707.3|1691.3|1707.3|1691.3|1
1640269150000|2021-12-23 14:19:10|1707.17|1691.17|1706.67|1690.67|1707.35|1691.35|1706.67|1690.67|4
1640269160000|2021-12-23 14:19:20|1706.27|1690.27|1704.5|1688.5|1706.27|1690.27|1704.5|1688.5|8
1640269170000|2021-12-23 14:19:30|1704.42|1688.42|1701.7|1685.7|1704.42|1688.42|1701.7|1685.7|7
1640269180000|2021-12-23 14:19:40|1701.5|1685.5|1701|1685|1701.5|1685.5|1701|1685|8
1640269190000|2021-12-23 14:19:50|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640269200000|2021-12-23 14:20:00|1700.1|1684.1|1699.5|1683.5|1700.1|1684.1|1699.5|1683.5|2
1640269210000|2021-12-23 14:20:10|1699.92|1683.92|1699.67|1683.67|1700|1684|1699.5|1683.5|7
1640269220000|2021-12-23 14:20:20|1699.46|1683.46|1698.67|1682.67|1699.46|1683.46|1698.67|1682.67|5
1640269230000|2021-12-23 14:20:30|1698.55|1682.55|1697.5|1681.5|1698.55|1682.55|1697.5|1681.5|5
1640269240000|2021-12-23 14:20:40|1697.79|1681.79|1697.75|1681.75|1697.79|1681.79|1697.21|1681.21|6
1640269250000|2021-12-23 14:20:50|1698.2|1682.2|1698.45|1682.45|1698.5|1682.5|1698.2|1682.2|3
1640269260000|2021-12-23 14:21:00|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1
1640269290000|2021-12-23 14:21:30|1698.45|1682.45|1698.45|1682.45|1698.45|1682.45|1698.45|1682.45|1
1640269300000|2021-12-23 14:21:40|1698.42|1682.42|1698.42|1682.42|1698.42|1682.42|1698.41|1682.41|3
1640269310000|2021-12-23 14:21:50|1698.41|1682.41|1698.45|1682.45|1698.45|1682.45|1698.41|1682.41|2
1640269320000|2021-12-23 14:22:00|1698.95|1682.95|1698.45|1682.45|1698.95|1682.95|1698.45|1682.45|5
1640269340000|2021-12-23 14:22:20|1698.41|1682.41|1698.26|1682.26|1698.41|1682.41|1698.08|1682.08|4
1640269350000|2021-12-23 14:22:30|1697.86|1681.86|1696.14|1680.14|1697.86|1681.86|1696.14|1680.14|6
1640269360000|2021-12-23 14:22:40|1696|1680|1696.56|1680.56|1697|1681|1695.85|1679.85|12
1640269370000|2021-12-23 14:22:50|1696.34|1680.34|1697.36|1681.36|1697.44|1681.44|1696.34|1680.34|9
1640269380000|2021-12-23 14:23:00|1697.19|1681.19|1697.1|1681.1|1697.28|1681.28|1697|1681|6
1640269390000|2021-12-23 14:23:10|1697.3|1681.3|1697.5|1681.5|1697.5|1681.5|1697.3|1681.3|4
1640269400000|2021-12-23 14:23:20|1697.75|1681.75|1697.5|1681.5|1697.75|1681.75|1697.5|1681.5|4
1640269410000|2021-12-23 14:23:30|1697.55|1681.55|1697.55|1681.55|1697.55|1681.55|1697.55|1681.55|1
1640269420000|2021-12-23 14:23:40|1697.7|1681.7|1697.7|1681.7|1697.7|1681.7|1697.7|1681.7|1
1640269430000|2021-12-23 14:23:50|1697.5|1681.5|1697.5|1681.5|1697.65|1681.65|1697.5|1681.5|4
1640269440000|2021-12-23 14:24:00|1697.42|1681.42|1696.5|1680.5|1697.5|1681.5|1696.5|1680.5|7
1640269460000|2021-12-23 14:24:20|1696.19|1680.19|1694.25|1678.25|1696.19|1680.19|1694.25|1678.25|8
1640269470000|2021-12-23 14:24:30|1694.3|1678.3|1694.28|1678.28|1694.5|1678.5|1694.15|1678.15|5
1640269480000|2021-12-23 14:24:40|1694.29|1678.29|1695|1679|1695|1679|1694.28|1678.28|4
1640269490000|2021-12-23 14:24:50|1694.88|1678.88|1695.22|1679.22|1695.4|1679.4|1694.88|1678.88|5
1640269510000|2021-12-23 14:25:10|1695.45|1679.45|1695.5|1679.5|1695.5|1679.5|1695.45|1679.45|3
1640269520000|2021-12-23 14:25:20|1695.8|1679.8|1695.75|1679.75|1695.8|1679.8|1695.75|1679.75|2
1640269530000|2021-12-23 14:25:30|1696.25|1680.25|1695.5|1679.5|1696.25|1680.25|1695.5|1679.5|3
1640269550000|2021-12-23 14:25:50|1695.45|1679.45|1695.45|1679.45|1695.45|1679.45|1695.45|1679.45|1
1640269560000|2021-12-23 14:26:00|1695.32|1679.32|1695.32|1679.32|1695.32|1679.32|1695.32|1679.32|1
1640269570000|2021-12-23 14:26:10|1695.25|1679.25|1695.35|1679.35|1695.35|1679.35|1695.25|1679.25|3
1640269580000|2021-12-23 14:26:20|1695.38|1679.38|1696.09|1680.09|1696.19|1680.19|1695.38|1679.38|4
1640269590000|2021-12-23 14:26:30|1696.1|1680.1|1697.3|1681.3|1697.3|1681.3|1696.1|1680.1|8
1640269600000|2021-12-23 14:26:40|1697.2|1681.2|1697|1681|1697.35|1681.35|1696.8|1680.8|8
1640269610000|2021-12-23 14:26:50|1696.53|1680.53|1696.53|1680.53|1696.53|1680.53|1696.53|1680.53|1
1640269640000|2021-12-23 14:27:20|1697.03|1681.03|1697.5|1681.5|1697.5|1681.5|1697.03|1681.03|4
1640269650000|2021-12-23 14:27:30|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1640269680000|2021-12-23 14:28:00|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640269700000|2021-12-23 14:28:20|1697.42|1681.42|1696.87|1680.87|1697.42|1681.42|1696.87|1680.87|3
1640269710000|2021-12-23 14:28:30|1696.5|1680.5|1696.29|1680.29|1696.5|1680.5|1696.16|1680.16|3
1640269720000|2021-12-23 14:28:40|1696|1680|1696|1680|1696|1680|1696|1680|1
1640269730000|2021-12-23 14:28:50|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640269760000|2021-12-23 14:29:20|1696.9|1680.9|1696.9|1680.9|1696.9|1680.9|1696.9|1680.9|1
1640269770000|2021-12-23 14:29:30|1696.95|1680.95|1696.95|1680.95|1696.95|1680.95|1696.95|1680.95|1
1640269780000|2021-12-23 14:29:40|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1640269790000|2021-12-23 14:29:50|1697.2|1681.2|1697.31|1681.31|1697.31|1681.31|1697.2|1681.2|2
1640269800000|2021-12-23 14:30:00|1697.5|1681.5|1698.47|1682.47|1698.5|1682.5|1697.35|1681.35|9
1640269810000|2021-12-23 14:30:10|1698.44|1682.44|1699.05|1683.05|1699.05|1683.05|1698.44|1682.44|9
1640269820000|2021-12-23 14:30:20|1699.3|1683.3|1699.5|1683.5|1699.5|1683.5|1699.3|1683.3|4
1640269850000|2021-12-23 14:30:50|1699.29|1683.29|1697.5|1681.5|1699.29|1683.29|1697.5|1681.5|4
1640269860000|2021-12-23 14:31:00|1697.3|1681.3|1697.5|1681.5|1697.6|1681.6|1697.3|1681.3|6
1640269880000|2021-12-23 14:31:20|1697.58|1681.58|1697.58|1681.58|1697.58|1681.58|1697.58|1681.58|1
1640269890000|2021-12-23 14:31:30|1698|1682|1699.63|1683.63|1699.63|1683.63|1698|1682|5
1640269900000|2021-12-23 14:31:40|1699.72|1683.72|1700.85|1684.85|1700.85|1684.85|1699.72|1683.72|7
1640269910000|2021-12-23 14:31:50|1700.63|1684.63|1700.36|1684.36|1700.69|1684.69|1700.35|1684.35|7
1640269920000|2021-12-23 14:32:00|1700.61|1684.61|1702.95|1686.95|1702.95|1686.95|1700.61|1684.61|9
1640269930000|2021-12-23 14:32:10|1703.31|1687.31|1704.7|1688.7|1704.82|1688.82|1703.31|1687.31|11
1640269940000|2021-12-23 14:32:20|1704.45|1688.45|1704.82|1688.82|1705|1689|1704.45|1688.45|7
1640269950000|2021-12-23 14:32:30|1704.5|1688.5|1705.82|1689.82|1705.82|1689.82|1704.5|1688.5|6
1640269960000|2021-12-23 14:32:40|1706.4|1690.4|1706.1|1690.1|1706.4|1690.4|1706.1|1690.1|3
1640269970000|2021-12-23 14:32:50|1706.2|1690.2|1706.02|1690.02|1706.2|1690.2|1706.02|1690.02|4
1640269980000|2021-12-23 14:33:00|1705.6|1689.6|1703.6|1687.6|1705.6|1689.6|1703.6|1687.6|8
1640269990000|2021-12-23 14:33:10|1703.5|1687.5|1703.25|1687.25|1703.5|1687.5|1703.22|1687.22|5
1640270000000|2021-12-23 14:33:20|1702.5|1686.5|1702.84|1686.84|1702.91|1686.91|1702.5|1686.5|7
1640270010000|2021-12-23 14:33:30|1703.16|1687.16|1703.69|1687.69|1703.89|1687.89|1703.09|1687.09|7
1640270020000|2021-12-23 14:33:40|1703.5|1687.5|1703.1|1687.1|1703.5|1687.5|1703.1|1687.1|7
1640270030000|2021-12-23 14:33:50|1703|1687|1702.5|1686.5|1703|1687|1702.5|1686.5|2
1640270040000|2021-12-23 14:34:00|1702.28|1686.28|1702|1686|1702.5|1686.5|1702|1686|9
1640270050000|2021-12-23 14:34:10|1701.5|1685.5|1701.5|1685.5|1701.75|1685.75|1701.5|1685.5|3
1640270060000|2021-12-23 14:34:20|1701.75|1685.75|1702.5|1686.5|1702.5|1686.5|1701.5|1685.5|8
1640270070000|2021-12-23 14:34:30|1702.7|1686.7|1702.9|1686.9|1702.9|1686.9|1702.7|1686.7|2
1640270080000|2021-12-23 14:34:40|1702.95|1686.95|1702.95|1686.95|1702.95|1686.95|1702.95|1686.95|1
1640270090000|2021-12-23 14:34:50|1703|1687|1702.7|1686.7|1703.25|1687.25|1702.7|1686.7|5
1640270100000|2021-12-23 14:35:00|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640270110000|2021-12-23 14:35:10|1702.24|1686.24|1701.6|1685.6|1702.24|1686.24|1701.6|1685.6|3
1640270120000|2021-12-23 14:35:20|1701.98|1685.98|1702.31|1686.31|1702.31|1686.31|1701.98|1685.98|5
1640270130000|2021-12-23 14:35:30|1702.51|1686.51|1704.64|1688.64|1704.64|1688.64|1702.51|1686.51|11
1640270140000|2021-12-23 14:35:40|1704.65|1688.65|1704.5|1688.5|1704.65|1688.65|1704.5|1688.5|3
1640270160000|2021-12-23 14:36:00|1704.55|1688.55|1705.72|1689.72|1706.24|1690.24|1704.55|1688.55|11
1640270170000|2021-12-23 14:36:10|1705.92|1689.92|1706.22|1690.22|1706.4|1690.4|1705.92|1689.92|8
1640270180000|2021-12-23 14:36:20|1706.13|1690.13|1707.5|1691.5|1707.5|1691.5|1705.72|1689.72|7
1640270190000|2021-12-23 14:36:30|1707.93|1691.93|1709.72|1693.72|1710|1694|1707.93|1691.93|17
1640270200000|2021-12-23 14:36:40|1709.79|1693.79|1711.1|1695.1|1711.1|1695.1|1709.65|1693.65|13
1640270210000|2021-12-23 14:36:50|1711.2|1695.2|1712|1696|1712|1696|1711.2|1695.2|6
1640270220000|2021-12-23 14:37:00|1712.1|1696.1|1712.1|1696.1|1712.1|1696.1|1712.1|1696.1|1
1640270230000|2021-12-23 14:37:10|1711.5|1695.5|1711.88|1695.88|1711.97|1695.97|1711.5|1695.5|3
1640270240000|2021-12-23 14:37:20|1712|1696|1711.5|1695.5|1712|1696|1711.5|1695.5|2
1640270260000|2021-12-23 14:37:40|1712.13|1696.13|1712.63|1696.63|1712.63|1696.63|1712.13|1696.13|9
1640270270000|2021-12-23 14:37:50|1712.57|1696.57|1714.16|1698.16|1714.16|1698.16|1712.53|1696.53|13
1640270280000|2021-12-23 14:38:00|1714.5|1698.5|1717.2|1701.2|1717.2|1701.2|1714.5|1698.5|12
1640270290000|2021-12-23 14:38:10|1717.4|1701.4|1717.72|1701.72|1717.85|1701.85|1717.4|1701.4|6
1640270300000|2021-12-23 14:38:20|1717.86|1701.86|1717.5|1701.5|1718.2|1702.2|1717.5|1701.5|6
1640270310000|2021-12-23 14:38:30|1717.9|1701.9|1717.5|1701.5|1718.5|1702.5|1717.5|1701.5|10
1640270320000|2021-12-23 14:38:40|1717.45|1701.45|1718.2|1702.2|1718.2|1702.2|1717.45|1701.45|3
1640270330000|2021-12-23 14:38:50|1718.26|1702.26|1718.46|1702.46|1718.46|1702.46|1718.26|1702.26|2
1640270340000|2021-12-23 14:39:00|1718.96|1702.96|1718|1702|1719.27|1703.27|1718|1702|11
1640270350000|2021-12-23 14:39:10|1718.45|1702.45|1718.4|1702.4|1718.45|1702.45|1718.4|1702.4|2
1640270360000|2021-12-23 14:39:20|1718.3|1702.3|1716.5|1700.5|1718.3|1702.3|1716.5|1700.5|5
1640270370000|2021-12-23 14:39:30|1716.77|1700.77|1716.86|1700.86|1716.86|1700.86|1714.5|1698.5|13
1640270380000|2021-12-23 14:39:40|1718.2|1702.2|1718.66|1702.66|1718.9|1702.9|1718.2|1702.2|6
1640270390000|2021-12-23 14:39:50|1718.67|1702.67|1719.1|1703.1|1719.3|1703.3|1718.5|1702.5|11
1640270400000|2021-12-23 14:40:00|1719.11|1703.11|1720.76|1704.76|1721.17|1705.17|1719.1|1703.1|8
1640270410000|2021-12-23 14:40:10|1721.05|1705.05|1721.37|1705.37|1721.37|1705.37|1720.95|1704.95|4
1640270420000|2021-12-23 14:40:20|1721.46|1705.46|1721.46|1705.46|1721.46|1705.46|1721.46|1705.46|1
1640270440000|2021-12-23 14:40:40|1721.8|1705.8|1722.46|1706.46|1722.48|1706.48|1721.8|1705.8|6
1640270450000|2021-12-23 14:40:50|1722.41|1706.41|1723|1707|1723|1707|1722.17|1706.17|7
1640270460000|2021-12-23 14:41:00|1723.16|1707.16|1723.5|1707.5|1723.5|1707.5|1723.16|1707.16|5
1640270470000|2021-12-23 14:41:10|1723.67|1707.67|1724.17|1708.17|1724.17|1708.17|1723.67|1707.67|2
1640270480000|2021-12-23 14:41:20|1724.5|1708.5|1724.8|1708.8|1724.8|1708.8|1724.5|1708.5|4
1640270490000|2021-12-23 14:41:30|1725.12|1709.12|1728.5|1712.5|1729.97|1713.97|1725.12|1709.12|24
1640270500000|2021-12-23 14:41:40|1728.45|1712.45|1731.57|1715.57|1731.57|1715.57|1728.39|1712.39|14
1640270510000|2021-12-23 14:41:50|1733.44|1717.44|1739.46|1723.46|1741.12|1725.12|1733.44|1717.44|26
1640270520000|2021-12-23 14:42:00|1739.5|1723.5|1736.55|1720.55|1740.94|1724.94|1736.21|1720.21|25
1640270530000|2021-12-23 14:42:10|1736.75|1720.75|1734.79|1718.79|1738.5|1722.5|1734.29|1718.29|17
1640270540000|2021-12-23 14:42:20|1734.29|1718.29|1731.87|1715.87|1734.29|1718.29|1731.85|1715.85|18
1640270550000|2021-12-23 14:42:30|1731.66|1715.66|1732.5|1716.5|1732.97|1716.97|1731.66|1715.66|16
1640270560000|2021-12-23 14:42:40|1732.49|1716.49|1729.54|1713.54|1732.5|1716.5|1729.54|1713.54|16
1640270570000|2021-12-23 14:42:50|1729.2|1713.2|1727.87|1711.87|1729.34|1713.34|1727.86|1711.86|15
1640270580000|2021-12-23 14:43:00|1728.09|1712.09|1727.03|1711.03|1728.09|1712.09|1727.03|1711.03|12
1640270590000|2021-12-23 14:43:10|1727.11|1711.11|1727.12|1711.12|1727.12|1711.12|1726.57|1710.57|13
1640270600000|2021-12-23 14:43:20|1727.11|1711.11|1726.76|1710.76|1727.11|1711.11|1726.61|1710.61|7
1640270610000|2021-12-23 14:43:30|1726.69|1710.69|1726.45|1710.45|1727|1711|1726.35|1710.35|13
1640270620000|2021-12-23 14:43:40|1726.35|1710.35|1726|1710|1726.35|1710.35|1726|1710|2
1640270630000|2021-12-23 14:43:50|1725.5|1709.5|1725.5|1709.5|1725.62|1709.62|1725.34|1709.34|5
1640270640000|2021-12-23 14:44:00|1725.72|1709.72|1725.5|1709.5|1725.85|1709.85|1725.5|1709.5|5
1640270660000|2021-12-23 14:44:20|1725.4|1709.4|1724.5|1708.5|1725.4|1709.4|1724.5|1708.5|4
1640270680000|2021-12-23 14:44:40|1724.75|1708.75|1725.2|1709.2|1725.2|1709.2|1724.5|1708.5|5
1640270690000|2021-12-23 14:44:50|1725.3|1709.3|1725.25|1709.25|1725.3|1709.3|1725.25|1709.25|2
1640270720000|2021-12-23 14:45:20|1725.3|1709.3|1725.93|1709.93|1725.93|1709.93|1725.3|1709.3|6
1640270730000|2021-12-23 14:45:30|1726.23|1710.23|1725.73|1709.73|1726.45|1710.45|1725.73|1709.73|4
1640270740000|2021-12-23 14:45:40|1725.5|1709.5|1725|1709|1725.5|1709.5|1725|1709|3
1640270750000|2021-12-23 14:45:50|1724.9|1708.9|1720.5|1704.5|1724.9|1708.9|1720.5|1704.5|13
1640270760000|2021-12-23 14:46:00|1720.69|1704.69|1720.12|1704.12|1720.69|1704.69|1720.12|1704.12|4
1640270770000|2021-12-23 14:46:10|1720|1704|1718.5|1702.5|1720|1704|1718.5|1702.5|4
1640270780000|2021-12-23 14:46:20|1718.3|1702.3|1718.19|1702.19|1718.3|1702.3|1718.09|1702.09|5
1640270790000|2021-12-23 14:46:30|1718.5|1702.5|1720.5|1704.5|1720.5|1704.5|1718.4|1702.4|12
1640270800000|2021-12-23 14:46:40|1720.35|1704.35|1721.25|1705.25|1721.25|1705.25|1720.35|1704.35|5
1640270810000|2021-12-23 14:46:50|1721.77|1705.77|1721.65|1705.65|1721.77|1705.77|1721.46|1705.46|13
1640270820000|2021-12-23 14:47:00|1721.5|1705.5|1721.5|1705.5|1721.72|1705.72|1721.15|1705.15|9
1640270830000|2021-12-23 14:47:10|1721.1|1705.1|1720.54|1704.54|1721.1|1705.1|1720.15|1704.15|5
1640270850000|2021-12-23 14:47:30|1720.5|1704.5|1720.54|1704.54|1720.54|1704.54|1720.19|1704.19|5
1640270860000|2021-12-23 14:47:40|1720.48|1704.48|1720.55|1704.55|1720.56|1704.56|1720.48|1704.48|3
1640270870000|2021-12-23 14:47:50|1720.46|1704.46|1719.5|1703.5|1720.46|1704.46|1719.5|1703.5|5
1640270880000|2021-12-23 14:48:00|1719.25|1703.25|1719.25|1703.25|1719.25|1703.25|1719.25|1703.25|1
1640270890000|2021-12-23 14:48:10|1719.07|1703.07|1717.69|1701.69|1719.3|1703.3|1717.69|1701.69|8
1640270900000|2021-12-23 14:48:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640270910000|2021-12-23 14:48:30|1717.42|1701.42|1717|1701|1717.42|1701.42|1717|1701|3
1640270920000|2021-12-23 14:48:40|1717.5|1701.5|1717|1701|1717.5|1701.5|1717|1701|7
1640270930000|2021-12-23 14:48:50|1716.5|1700.5|1714|1698|1716.5|1700.5|1714|1698|7
1640270940000|2021-12-23 14:49:00|1714.2|1698.2|1713.75|1697.75|1714.2|1698.2|1713.75|1697.75|6
1640270950000|2021-12-23 14:49:10|1713.82|1697.82|1713.5|1697.5|1713.82|1697.82|1713.5|1697.5|4
1640270960000|2021-12-23 14:49:20|1713.64|1697.64|1715|1699|1715.5|1699.5|1713.5|1697.5|6
1640270970000|2021-12-23 14:49:30|1714.5|1698.5|1713.75|1697.75|1714.5|1698.5|1713.5|1697.5|8
1640270980000|2021-12-23 14:49:40|1713.55|1697.55|1714.07|1698.07|1714.4|1698.4|1713.55|1697.55|10
1640270990000|2021-12-23 14:49:50|1714.2|1698.2|1713.25|1697.25|1714.3|1698.3|1713.25|1697.25|7
1640271000000|2021-12-23 14:50:00|1713|1697|1713|1697|1713|1697|1712.79|1696.79|5
1640271010000|2021-12-23 14:50:10|1712.95|1696.95|1712.5|1696.5|1713.15|1697.15|1712.5|1696.5|8
1640271020000|2021-12-23 14:50:20|1713|1697|1713.99|1697.99|1713.99|1697.99|1713|1697|6
1640271030000|2021-12-23 14:50:30|1714.4|1698.4|1716.45|1700.45|1716.5|1700.5|1714.4|1698.4|8
1640271040000|2021-12-23 14:50:40|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640271050000|2021-12-23 14:50:50|1716.15|1700.15|1715.5|1699.5|1716.15|1700.15|1715.5|1699.5|7
1640271060000|2021-12-23 14:51:00|1715.15|1699.15|1715.16|1699.16|1715.4|1699.4|1715.15|1699.15|4
1640271070000|2021-12-23 14:51:10|1714.66|1698.66|1715.2|1699.2|1715.2|1699.2|1714.66|1698.66|4
1640271080000|2021-12-23 14:51:20|1715.5|1699.5|1716.07|1700.07|1716.12|1700.12|1715.5|1699.5|5
1640271090000|2021-12-23 14:51:30|1716.27|1700.27|1715.87|1699.87|1716.27|1700.27|1715.87|1699.87|2
1640271100000|2021-12-23 14:51:40|1716.27|1700.27|1715.87|1699.87|1716.27|1700.27|1715.87|1699.87|2
1640271110000|2021-12-23 14:51:50|1715.5|1699.5|1715.78|1699.78|1715.78|1699.78|1715.5|1699.5|2
1640271120000|2021-12-23 14:52:00|1715.5|1699.5|1715.78|1699.78|1715.78|1699.78|1715.5|1699.5|5
1640271130000|2021-12-23 14:52:10|1715.5|1699.5|1716.37|1700.37|1716.52|1700.52|1715.5|1699.5|12
1640271140000|2021-12-23 14:52:20|1716.5|1700.5|1717.5|1701.5|1717.5|1701.5|1716.5|1700.5|6
1640271150000|2021-12-23 14:52:30|1717.3|1701.3|1719.02|1703.02|1719.02|1703.02|1717.3|1701.3|10
1640271160000|2021-12-23 14:52:40|1719.1|1703.1|1720.72|1704.72|1720.9|1704.9|1719.1|1703.1|20
1640271170000|2021-12-23 14:52:50|1721|1705|1722|1706|1722|1706|1720.5|1704.5|20
1640271180000|2021-12-23 14:53:00|1722.03|1706.03|1722.35|1706.35|1722.45|1706.45|1722.03|1706.03|4
1640271190000|2021-12-23 14:53:10|1722.25|1706.25|1722.25|1706.25|1722.25|1706.25|1722.25|1706.25|1
1640271200000|2021-12-23 14:53:20|1722.3|1706.3|1722.3|1706.3|1722.3|1706.3|1722.3|1706.3|1
1640271210000|2021-12-23 14:53:30|1722.24|1706.24|1720.5|1704.5|1722.24|1706.24|1720.5|1704.5|8
1640271220000|2021-12-23 14:53:40|1720.4|1704.4|1720.18|1704.18|1720.4|1704.4|1720.18|1704.18|4
1640271230000|2021-12-23 14:53:50|1720.01|1704.01|1718|1702|1720.01|1704.01|1718|1702|8
1640271240000|2021-12-23 14:54:00|1717.72|1701.72|1718.4|1702.4|1718.5|1702.5|1717.72|1701.72|7
1640271250000|2021-12-23 14:54:10|1718.01|1702.01|1718.03|1702.03|1718.03|1702.03|1718.01|1702.01|2
1640271260000|2021-12-23 14:54:20|1718.2|1702.2|1718.01|1702.01|1718.2|1702.2|1718.01|1702.01|4
1640271270000|2021-12-23 14:54:30|1718.25|1702.25|1718|1702|1718.25|1702.25|1718|1702|5
1640271280000|2021-12-23 14:54:40|1718.25|1702.25|1716.33|1700.33|1718.25|1702.25|1716.33|1700.33|7
1640271290000|2021-12-23 14:54:50|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640271300000|2021-12-23 14:55:00|1716.56|1700.56|1715.5|1699.5|1716.56|1700.56|1715.5|1699.5|5
1640271310000|2021-12-23 14:55:10|1715|1699|1715|1699|1715.23|1699.23|1714.83|1698.83|4
1640271320000|2021-12-23 14:55:20|1714.5|1698.5|1715|1699|1715|1699|1714.5|1698.5|2
1640271330000|2021-12-23 14:55:30|1715.25|1699.25|1716.45|1700.45|1716.45|1700.45|1715.25|1699.25|12
1640271340000|2021-12-23 14:55:40|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640271370000|2021-12-23 14:56:10|1716.72|1700.72|1717.5|1701.5|1717.79|1701.79|1716.72|1700.72|5
1640271380000|2021-12-23 14:56:20|1717.79|1701.79|1720.91|1704.91|1721.04|1705.04|1717.79|1701.79|10
1640271390000|2021-12-23 14:56:30|1720.92|1704.92|1720.5|1704.5|1721.33|1705.33|1720.5|1704.5|14
1640271400000|2021-12-23 14:56:40|1720.43|1704.43|1720.5|1704.5|1720.5|1704.5|1720.43|1704.43|2
1640271410000|2021-12-23 14:56:50|1720.35|1704.35|1721.56|1705.56|1721.56|1705.56|1720.35|1704.35|8
1640271420000|2021-12-23 14:57:00|1722.81|1706.81|1727.22|1711.22|1727.22|1711.22|1722.81|1706.81|15
1640271430000|2021-12-23 14:57:10|1727|1711|1727.82|1711.82|1728|1712|1727|1711|15
1640271440000|2021-12-23 14:57:20|1728|1712|1728.4|1712.4|1728.4|1712.4|1727.5|1711.5|9
1640271450000|2021-12-23 14:57:30|1728.65|1712.65|1729.37|1713.37|1729.37|1713.37|1728.6|1712.6|12
1640271460000|2021-12-23 14:57:40|1729.31|1713.31|1729.5|1713.5|1729.5|1713.5|1728.92|1712.92|10
1640271470000|2021-12-23 14:57:50|1729.79|1713.79|1729.5|1713.5|1730.25|1714.25|1729.5|1713.5|11
1640271480000|2021-12-23 14:58:00|1729.42|1713.42|1731.75|1715.75|1731.75|1715.75|1729.02|1713.02|9
1640271490000|2021-12-23 14:58:10|1732|1716|1732.46|1716.46|1732.46|1716.46|1731.5|1715.5|8
1640271500000|2021-12-23 14:58:20|1732.5|1716.5|1735.05|1719.05|1735.13|1719.13|1732.47|1716.47|16
1640271510000|2021-12-23 14:58:30|1734.63|1718.63|1736.82|1720.82|1736.93|1720.93|1734.63|1718.63|14
1640271520000|2021-12-23 14:58:40|1736.83|1720.83|1736.5|1720.5|1737.2|1721.2|1736.05|1720.05|11
1640271530000|2021-12-23 14:58:50|1736.42|1720.42|1735.85|1719.85|1736.42|1720.42|1735.46|1719.46|11
1640271540000|2021-12-23 14:59:00|1735.6|1719.6|1737.99|1721.99|1738.16|1722.16|1735.6|1719.6|12
1640271550000|2021-12-23 14:59:10|1737.85|1721.85|1738.5|1722.5|1738.5|1722.5|1737.85|1721.85|7
1640271560000|2021-12-23 14:59:20|1739|1723|1737.5|1721.5|1739.25|1723.25|1737.5|1721.5|8
1640271570000|2021-12-23 14:59:30|1736.8|1720.8|1732.46|1716.46|1736.8|1720.8|1732.46|1716.46|16
1640271580000|2021-12-23 14:59:40|1732.78|1716.78|1733.4|1717.4|1733.4|1717.4|1731.5|1715.5|10
1640271590000|2021-12-23 14:59:50|1733.5|1717.5|1733.4|1717.4|1733.5|1717.5|1733.4|1717.4|2
1640271600000|2021-12-23 15:00:00|1733.8|1717.8|1733.35|1717.35|1733.8|1717.8|1733.35|1717.35|3
1640271610000|2021-12-23 15:00:10|1733.16|1717.16|1734|1718|1734|1718|1732.59|1716.59|13
1640271620000|2021-12-23 15:00:20|1734.5|1718.5|1734.5|1718.5|1735.5|1719.5|1734.1|1718.1|9
1640271630000|2021-12-23 15:00:30|1735|1719|1735.37|1719.37|1735.37|1719.37|1735|1719|4
1640271640000|2021-12-23 15:00:40|1735.87|1719.87|1736.28|1720.28|1736.28|1720.28|1735.37|1719.37|9
1640271650000|2021-12-23 15:00:50|1736.42|1720.42|1736.42|1720.42|1736.5|1720.5|1736.31|1720.31|5
1640271660000|2021-12-23 15:01:00|1736.5|1720.5|1736.26|1720.26|1736.51|1720.51|1736.1|1720.1|6
1640271670000|2021-12-23 15:01:10|1735.26|1719.26|1734.32|1718.32|1735.42|1719.42|1734.32|1718.32|8
1640271680000|2021-12-23 15:01:20|1734.5|1718.5|1735.69|1719.69|1736|1720|1734.5|1718.5|6
1640271690000|2021-12-23 15:01:30|1735.75|1719.75|1737.63|1721.63|1737.63|1721.63|1735.75|1719.75|10
1640271700000|2021-12-23 15:01:40|1737.69|1721.69|1738.31|1722.31|1738.31|1722.31|1737.69|1721.69|14
1640271710000|2021-12-23 15:01:50|1738|1722|1738.31|1722.31|1738.5|1722.5|1738|1722|6
1640271720000|2021-12-23 15:02:00|1738.5|1722.5|1739.7|1723.7|1739.7|1723.7|1738.42|1722.42|8
1640271730000|2021-12-23 15:02:10|1740.14|1724.14|1740.42|1724.42|1740.42|1724.42|1740|1724|6
1640271740000|2021-12-23 15:02:20|1740.5|1724.5|1739.44|1723.44|1740.5|1724.5|1739.42|1723.42|4
1640271750000|2021-12-23 15:02:30|1739.5|1723.5|1738.5|1722.5|1739.5|1723.5|1738.31|1722.31|7
1640271760000|2021-12-23 15:02:40|1738|1722|1738.97|1722.97|1739.5|1723.5|1737.5|1721.5|8
1640271770000|2021-12-23 15:02:50|1739|1723|1738.5|1722.5|1739.5|1723.5|1738.5|1722.5|9
1640271780000|2021-12-23 15:03:00|1738.37|1722.37|1738.5|1722.5|1739|1723|1738.37|1722.37|4
1640271790000|2021-12-23 15:03:10|1738.4|1722.4|1738.31|1722.31|1738.4|1722.4|1738.31|1722.31|2
1640271800000|2021-12-23 15:03:20|1738.5|1722.5|1738.25|1722.25|1738.5|1722.5|1737.5|1721.5|11
1640271810000|2021-12-23 15:03:30|1738.5|1722.5|1737.5|1721.5|1738.5|1722.5|1737.5|1721.5|8
1640271820000|2021-12-23 15:03:40|1737.31|1721.31|1737|1721|1737.31|1721.31|1737|1721|2
1640271830000|2021-12-23 15:03:50|1737.31|1721.31|1737.42|1721.42|1737.5|1721.5|1737.31|1721.31|4
1640271840000|2021-12-23 15:04:00|1737.31|1721.31|1737.31|1721.31|1737.5|1721.5|1737.31|1721.31|3
1640271850000|2021-12-23 15:04:10|1737.5|1721.5|1737.42|1721.42|1737.5|1721.5|1737.42|1721.42|2
1640271860000|2021-12-23 15:04:20|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.31|1721.31|3
1640271870000|2021-12-23 15:04:30|1737.31|1721.31|1735.5|1719.5|1737.5|1721.5|1735.5|1719.5|9
1640271880000|2021-12-23 15:04:40|1735.42|1719.42|1735|1719|1736|1720|1735|1719|5
1640271890000|2021-12-23 15:04:50|1736|1720|1735.5|1719.5|1736|1720|1735.31|1719.31|9
1640271900000|2021-12-23 15:05:00|1735.31|1719.31|1735.46|1719.46|1735.73|1719.73|1735.31|1719.31|6
1640271910000|2021-12-23 15:05:10|1735.5|1719.5|1735.69|1719.69|1736|1720|1735.5|1719.5|14
1640271920000|2021-12-23 15:05:20|1736|1720|1737.88|1721.88|1737.88|1721.88|1736|1720|7
1640271930000|2021-12-23 15:05:30|1737.5|1721.5|1737.88|1721.88|1737.88|1721.88|1737.5|1721.5|3
1640271940000|2021-12-23 15:05:40|1737.5|1721.5|1737.88|1721.88|1737.88|1721.88|1737.5|1721.5|9
1640271950000|2021-12-23 15:05:50|1738|1722|1737.81|1721.81|1738|1722|1737.81|1721.81|2
1640271960000|2021-12-23 15:06:00|1738.5|1722.5|1738|1722|1738.5|1722.5|1738|1722|3
1640271970000|2021-12-23 15:06:10|1738.65|1722.65|1739.91|1723.91|1740.1|1724.1|1738.57|1722.57|14
1640271980000|2021-12-23 15:06:20|1740.1|1724.1|1741.5|1725.5|1741.5|1725.5|1740.1|1724.1|7
1640271990000|2021-12-23 15:06:30|1741.78|1725.78|1742.42|1726.42|1742.5|1726.5|1741.78|1725.78|5
1640272000000|2021-12-23 15:06:40|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640272010000|2021-12-23 15:06:50|1742.75|1726.75|1744.5|1728.5|1744.5|1728.5|1742.75|1726.75|7
1640272020000|2021-12-23 15:07:00|1744.13|1728.13|1745.64|1729.64|1745.64|1729.64|1744.13|1728.13|12
1640272030000|2021-12-23 15:07:10|1745.5|1729.5|1745.7|1729.7|1745.71|1729.71|1745.5|1729.5|11
1640272040000|2021-12-23 15:07:20|1746.21|1730.21|1747.52|1731.52|1747.52|1731.52|1746.21|1730.21|9
1640272050000|2021-12-23 15:07:30|1747.53|1731.53|1746.5|1730.5|1747.53|1731.53|1746.5|1730.5|5
1640272060000|2021-12-23 15:07:40|1746.35|1730.35|1743|1727|1746.35|1730.35|1743|1727|8
1640272070000|2021-12-23 15:07:50|1743.31|1727.31|1743.4|1727.4|1744.09|1728.09|1743.31|1727.31|9
1640272080000|2021-12-23 15:08:00|1743.5|1727.5|1743|1727|1743.5|1727.5|1743|1727|2
1640272090000|2021-12-23 15:08:10|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640272100000|2021-12-23 15:08:20|1740.5|1724.5|1740.5|1724.5|1741|1725|1740.5|1724.5|6
1640272110000|2021-12-23 15:08:30|1740.4|1724.4|1738.4|1722.4|1740.4|1724.4|1738.4|1722.4|8
1640272120000|2021-12-23 15:08:40|1738.5|1722.5|1738.92|1722.92|1738.92|1722.92|1738.5|1722.5|6
1640272130000|2021-12-23 15:08:50|1739.17|1723.17|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|7
1640272140000|2021-12-23 15:09:00|1739.4|1723.4|1739|1723|1739.4|1723.4|1739|1723|2
1640272150000|2021-12-23 15:09:10|1738.5|1722.5|1738|1722|1738.5|1722.5|1738|1722|7
1640272170000|2021-12-23 15:09:30|1738.31|1722.31|1739.07|1723.07|1739.5|1723.5|1738.31|1722.31|5
1640272180000|2021-12-23 15:09:40|1738.78|1722.78|1739.4|1723.4|1739.5|1723.5|1738.5|1722.5|7
1640272190000|2021-12-23 15:09:50|1739|1723|1739|1723|1739|1723|1739|1723|1
1640272200000|2021-12-23 15:10:00|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1
1640272220000|2021-12-23 15:10:20|1738.4|1722.4|1738.4|1722.4|1738.4|1722.4|1738.4|1722.4|1
1640272230000|2021-12-23 15:10:30|1738|1722|1738.4|1722.4|1738.5|1722.5|1738|1722|6
1640272240000|2021-12-23 15:10:40|1738|1722|1738|1722|1738|1722|1738|1722|1
1640272250000|2021-12-23 15:10:50|1738.29|1722.29|1738|1722|1738.29|1722.29|1738|1722|2
1640272260000|2021-12-23 15:11:00|1737.88|1721.88|1739.89|1723.89|1740.39|1724.39|1737.88|1721.88|11
1640272270000|2021-12-23 15:11:10|1739.92|1723.92|1740.19|1724.19|1740.39|1724.39|1739.92|1723.92|7
1640272280000|2021-12-23 15:11:20|1740.4|1724.4|1741.25|1725.25|1741.25|1725.25|1740.4|1724.4|4
1640272290000|2021-12-23 15:11:30|1741.45|1725.45|1740.02|1724.02|1741.45|1725.45|1740.02|1724.02|9
1640272300000|2021-12-23 15:11:40|1739.5|1723.5|1738.2|1722.2|1739.5|1723.5|1738.2|1722.2|3
1640272310000|2021-12-23 15:11:50|1738.5|1722.5|1738.78|1722.78|1738.8|1722.8|1738.41|1722.41|6
1640272320000|2021-12-23 15:12:00|1739|1723|1738|1722|1739|1723|1738|1722|4
1640272330000|2021-12-23 15:12:10|1737.5|1721.5|1737.5|1721.5|1737.72|1721.72|1737.4|1721.4|8
1640272340000|2021-12-23 15:12:20|1737.42|1721.42|1740.49|1724.49|1740.52|1724.52|1737.42|1721.42|13
1640272350000|2021-12-23 15:12:30|1742.22|1726.22|1742.81|1726.81|1743.42|1727.42|1742.22|1726.22|15
1640272360000|2021-12-23 15:12:40|1742.5|1726.5|1742.7|1726.7|1743|1727|1742.45|1726.45|15
1640272370000|2021-12-23 15:12:50|1742.95|1726.95|1743.92|1727.92|1743.97|1727.97|1742.76|1726.76|13
1640272380000|2021-12-23 15:13:00|1743.82|1727.82|1743.87|1727.87|1743.87|1727.87|1743.35|1727.35|7
1640272390000|2021-12-23 15:13:10|1743.72|1727.72|1744.16|1728.16|1744.25|1728.25|1743.72|1727.72|15
1640272400000|2021-12-23 15:13:20|1744.06|1728.06|1743.6|1727.6|1744.23|1728.23|1743.6|1727.6|6
1640272410000|2021-12-23 15:13:30|1743.5|1727.5|1744.5|1728.5|1744.5|1728.5|1743.5|1727.5|5
1640272420000|2021-12-23 15:13:40|1744.6|1728.6|1746.88|1730.88|1746.88|1730.88|1744.6|1728.6|13
1640272430000|2021-12-23 15:13:50|1746.77|1730.77|1745.3|1729.3|1746.77|1730.77|1745.17|1729.17|8
1640272440000|2021-12-23 15:14:00|1745.33|1729.33|1745.72|1729.72|1746|1730|1745.32|1729.32|20
1640272450000|2021-12-23 15:14:10|1745.5|1729.5|1745.67|1729.67|1745.95|1729.95|1745.45|1729.45|13
1640272460000|2021-12-23 15:14:20|1745.45|1729.45|1745.42|1729.42|1745.92|1729.92|1745.42|1729.42|11
1640272470000|2021-12-23 15:14:30|1745.4|1729.4|1744.5|1728.5|1745.4|1729.4|1744.5|1728.5|9
1640272480000|2021-12-23 15:14:40|1744.41|1728.41|1743.3|1727.3|1744.41|1728.41|1743.3|1727.3|6
1640272490000|2021-12-23 15:14:50|1743.5|1727.5|1743.22|1727.22|1743.5|1727.5|1743.22|1727.22|4
1640272500000|2021-12-23 15:15:00|1743.3|1727.3|1742.03|1726.03|1743.3|1727.3|1742|1726|6
1640272510000|2021-12-23 15:15:10|1741.5|1725.5|1740.32|1724.32|1741.5|1725.5|1740.32|1724.32|6
1640272520000|2021-12-23 15:15:20|1740.5|1724.5|1741.1|1725.1|1741.1|1725.1|1740.5|1724.5|11
1640272530000|2021-12-23 15:15:30|1741.2|1725.2|1740.5|1724.5|1741.2|1725.2|1740.33|1724.33|7
1640272540000|2021-12-23 15:15:40|1740.72|1724.72|1743.36|1727.36|1743.36|1727.36|1740.36|1724.36|12
1640272550000|2021-12-23 15:15:50|1742.78|1726.78|1744.7|1728.7|1744.82|1728.82|1742.56|1726.56|13
1640272560000|2021-12-23 15:16:00|1744.51|1728.51|1743.5|1727.5|1744.51|1728.51|1743.5|1727.5|7
1640272570000|2021-12-23 15:16:10|1743.21|1727.21|1743.21|1727.21|1743.71|1727.71|1743.15|1727.15|6
1640272580000|2021-12-23 15:16:20|1743.12|1727.12|1741.19|1725.19|1743.2|1727.2|1741.19|1725.19|11
1640272590000|2021-12-23 15:16:30|1740.6|1724.6|1740.2|1724.2|1740.69|1724.69|1740.2|1724.2|5
1640272600000|2021-12-23 15:16:40|1740.59|1724.59|1740.7|1724.7|1740.7|1724.7|1740.5|1724.5|9
1640272610000|2021-12-23 15:16:50|1740.5|1724.5|1740.33|1724.33|1740.69|1724.69|1740.33|1724.33|6
1640272620000|2021-12-23 15:17:00|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.15|1724.15|4
1640272630000|2021-12-23 15:17:10|1740.29|1724.29|1739|1723|1740.29|1724.29|1739|1723|9
1640272640000|2021-12-23 15:17:20|1739.5|1723.5|1739.5|1723.5|1739.93|1723.93|1739.5|1723.5|5
1640272650000|2021-12-23 15:17:30|1739.72|1723.72|1740.25|1724.25|1740.33|1724.33|1739.5|1723.5|13
1640272660000|2021-12-23 15:17:40|1740.33|1724.33|1740.33|1724.33|1740.33|1724.33|1740.33|1724.33|1
1640272670000|2021-12-23 15:17:50|1740.25|1724.25|1740.5|1724.5|1740.5|1724.5|1740.25|1724.25|2
1640272680000|2021-12-23 15:18:00|1740.36|1724.36|1744.63|1728.63|1744.64|1728.64|1740.25|1724.25|24
1640272690000|2021-12-23 15:18:10|1744.38|1728.38|1743.75|1727.75|1744.63|1728.63|1743.6|1727.6|10
1640272700000|2021-12-23 15:18:20|1743.25|1727.25|1743.16|1727.16|1743.25|1727.25|1741.56|1725.56|13
1640272710000|2021-12-23 15:18:30|1743.25|1727.25|1743.24|1727.24|1743.25|1727.25|1743.14|1727.14|6
1640272720000|2021-12-23 15:18:40|1743.51|1727.51|1743.4|1727.4|1744|1728|1743.26|1727.26|8
1640272730000|2021-12-23 15:18:50|1743.32|1727.32|1742.82|1726.82|1743.32|1727.32|1742.82|1726.82|7
1640272740000|2021-12-23 15:19:00|1742.5|1726.5|1742.5|1726.5|1742.69|1726.69|1742.5|1726.5|3
1640272750000|2021-12-23 15:19:10|1742.72|1726.72|1742.75|1726.75|1742.86|1726.86|1742.36|1726.36|13
1640272760000|2021-12-23 15:19:20|1742.77|1726.77|1742.73|1726.73|1743|1727|1742.5|1726.5|9
1640272770000|2021-12-23 15:19:30|1742.72|1726.72|1742.36|1726.36|1743|1727|1742.36|1726.36|12
1640272780000|2021-12-23 15:19:40|1742.55|1726.55|1742.36|1726.36|1742.55|1726.55|1742.36|1726.36|6
1640272790000|2021-12-23 15:19:50|1742.3|1726.3|1741.86|1725.86|1742.3|1726.3|1741.86|1725.86|7
1640272800000|2021-12-23 15:20:00|1741.9|1725.9|1741.65|1725.65|1741.9|1725.9|1741.65|1725.65|4
1640272810000|2021-12-23 15:20:10|1741.6|1725.6|1741.5|1725.5|1741.6|1725.6|1741|1725|8
1640272820000|2021-12-23 15:20:20|1741.32|1725.32|1740.78|1724.78|1741.5|1725.5|1740.5|1724.5|5
1640272830000|2021-12-23 15:20:30|1740.5|1724.5|1740.5|1724.5|1741.24|1725.24|1740|1724|11
1640272840000|2021-12-23 15:20:40|1740.36|1724.36|1740|1724|1740.5|1724.5|1740|1724|6
1640272850000|2021-12-23 15:20:50|1740.5|1724.5|1739.7|1723.7|1740.5|1724.5|1739.7|1723.7|3
1640272860000|2021-12-23 15:21:00|1739.5|1723.5|1739.25|1723.25|1739.5|1723.5|1739.05|1723.05|6
1640272870000|2021-12-23 15:21:10|1739.5|1723.5|1740.51|1724.51|1740.51|1724.51|1739.5|1723.5|6
1640272890000|2021-12-23 15:21:30|1740.65|1724.65|1740.65|1724.65|1740.65|1724.65|1740.65|1724.65|1
1640272900000|2021-12-23 15:21:40|1740.71|1724.71|1740.8|1724.8|1740.8|1724.8|1740.65|1724.65|4
1640272910000|2021-12-23 15:21:50|1740.64|1724.64|1740.33|1724.33|1740.65|1724.65|1740.33|1724.33|9
1640272920000|2021-12-23 15:22:00|1740.39|1724.39|1740.65|1724.65|1740.66|1724.66|1740.33|1724.33|12
1640272930000|2021-12-23 15:22:10|1740.66|1724.66|1741.44|1725.44|1741.44|1725.44|1740.65|1724.65|5
1640272940000|2021-12-23 15:22:20|1741.34|1725.34|1741.15|1725.15|1741.5|1725.5|1741.15|1725.15|5
1640272950000|2021-12-23 15:22:30|1741.12|1725.12|1740.9|1724.9|1741.12|1725.12|1740.85|1724.85|3
1640272980000|2021-12-23 15:23:00|1740.65|1724.65|1740.9|1724.9|1740.9|1724.9|1740.65|1724.65|2
1640273000000|2021-12-23 15:23:20|1740.7|1724.7|1740.07|1724.07|1740.7|1724.7|1740.04|1724.04|6
1640273010000|2021-12-23 15:23:30|1739.67|1723.67|1739|1723|1740.07|1724.07|1739|1723|6
1640273020000|2021-12-23 15:23:40|1738.5|1722.5|1738.69|1722.69|1738.69|1722.69|1738.5|1722.5|2
1640273030000|2021-12-23 15:23:50|1738.5|1722.5|1738.75|1722.75|1739|1723|1738.5|1722.5|12
1640273040000|2021-12-23 15:24:00|1739.25|1723.25|1739|1723|1739.25|1723.25|1739|1723|6
1640273050000|2021-12-23 15:24:10|1738.5|1722.5|1738.43|1722.43|1739|1723|1738.43|1722.43|4
1640273060000|2021-12-23 15:24:20|1738.5|1722.5|1736.5|1720.5|1738.5|1722.5|1736.5|1720.5|7
1640273080000|2021-12-23 15:24:40|1736.7|1720.7|1738.17|1722.17|1738.17|1722.17|1736.7|1720.7|6
1640273090000|2021-12-23 15:24:50|1737.78|1721.78|1737.56|1721.56|1738.15|1722.15|1737.5|1721.5|8
1640273100000|2021-12-23 15:25:00|1737.78|1721.78|1736.5|1720.5|1738.15|1722.15|1736.5|1720.5|9
1640273110000|2021-12-23 15:25:10|1736|1720|1735.5|1719.5|1736|1720|1735.5|1719.5|2
1640273130000|2021-12-23 15:25:30|1735.42|1719.42|1735.31|1719.31|1735.5|1719.5|1735|1719|6
1640273140000|2021-12-23 15:25:40|1735.42|1719.42|1734.5|1718.5|1735.42|1719.42|1734.5|1718.5|5
1640273150000|2021-12-23 15:25:50|1734.46|1718.46|1734.5|1718.5|1734.78|1718.78|1734.44|1718.44|6
1640273160000|2021-12-23 15:26:00|1734.78|1718.78|1735.31|1719.31|1735.5|1719.5|1734.5|1718.5|15
1640273170000|2021-12-23 15:26:10|1735|1719|1736.64|1720.64|1736.64|1720.64|1734.5|1718.5|7
1640273180000|2021-12-23 15:26:20|1736.65|1720.65|1736.64|1720.64|1737.15|1721.15|1736.64|1720.64|7
1640273190000|2021-12-23 15:26:30|1737.06|1721.06|1737.38|1721.38|1737.38|1721.38|1736.64|1720.64|7
1640273200000|2021-12-23 15:26:40|1737.5|1721.5|1740.37|1724.37|1740.59|1724.59|1737.4|1721.4|15
1640273210000|2021-12-23 15:26:50|1741|1725|1740.37|1724.37|1741|1725|1740.37|1724.37|4
1640273220000|2021-12-23 15:27:00|1740.87|1724.87|1740.72|1724.72|1740.87|1724.87|1740.72|1724.72|2
1640273230000|2021-12-23 15:27:10|1740.73|1724.73|1741.15|1725.15|1741.15|1725.15|1740.73|1724.73|2
1640273240000|2021-12-23 15:27:20|1741|1725|1740.5|1724.5|1741|1725|1740.5|1724.5|4
1640273250000|2021-12-23 15:27:30|1740.39|1724.39|1740.72|1724.72|1741.01|1725.01|1740.39|1724.39|6
1640273260000|2021-12-23 15:27:40|1740.51|1724.51|1740.51|1724.51|1741.01|1725.01|1740.51|1724.51|7
1640273270000|2021-12-23 15:27:50|1740.91|1724.91|1740.72|1724.72|1740.91|1724.91|1740.5|1724.5|8
1640273280000|2021-12-23 15:28:00|1741.01|1725.01|1741.24|1725.24|1741.24|1725.24|1740.72|1724.72|5
1640273290000|2021-12-23 15:28:10|1741.36|1725.36|1741.5|1725.5|1741.77|1725.77|1741.25|1725.25|6
1640273300000|2021-12-23 15:28:20|1741.7|1725.7|1741.5|1725.5|1741.74|1725.74|1741.5|1725.5|4
1640273310000|2021-12-23 15:28:30|1741.7|1725.7|1741.65|1725.65|1741.7|1725.7|1741.5|1725.5|5
1640273320000|2021-12-23 15:28:40|1741.6|1725.6|1743.79|1727.79|1744.06|1728.06|1741.6|1725.6|15
1640273330000|2021-12-23 15:28:50|1743.75|1727.75|1743.5|1727.5|1744.2|1728.2|1743.5|1727.5|14
1640273340000|2021-12-23 15:29:00|1743.75|1727.75|1743.75|1727.75|1743.75|1727.75|1743.5|1727.5|3
1640273350000|2021-12-23 15:29:10|1743.82|1727.82|1743.26|1727.26|1744.19|1728.19|1743.26|1727.26|11
1640273360000|2021-12-23 15:29:20|1742.6|1726.6|1742.5|1726.5|1742.6|1726.6|1742.5|1726.5|3
1640273370000|2021-12-23 15:29:30|1742.42|1726.42|1742.5|1726.5|1742.5|1726.5|1742.42|1726.42|2
1640273380000|2021-12-23 15:29:40|1742.42|1726.42|1742.5|1726.5|1742.5|1726.5|1742.33|1726.33|5
1640273390000|2021-12-23 15:29:50|1742.33|1726.33|1742.88|1726.88|1743.1|1727.1|1742|1726|8
1640273400000|2021-12-23 15:30:00|1742.91|1726.91|1743.09|1727.09|1743.55|1727.55|1742.59|1726.59|18
1640273410000|2021-12-23 15:30:10|1743.1|1727.1|1743.01|1727.01|1743.11|1727.11|1742.89|1726.89|8
1640273420000|2021-12-23 15:30:20|1743.04|1727.04|1743.41|1727.41|1743.41|1727.41|1742.97|1726.97|10
1640273430000|2021-12-23 15:30:30|1743.5|1727.5|1743.25|1727.25|1743.5|1727.5|1743.25|1727.25|3
1640273440000|2021-12-23 15:30:40|1743.29|1727.29|1743.04|1727.04|1743.29|1727.29|1743.04|1727.04|3
1640273450000|2021-12-23 15:30:50|1742.54|1726.54|1742.59|1726.59|1742.59|1726.59|1742.5|1726.5|4
1640273460000|2021-12-23 15:31:00|1742.52|1726.52|1741.5|1725.5|1742.52|1726.52|1741.5|1725.5|5
1640273470000|2021-12-23 15:31:10|1741.26|1725.26|1740.12|1724.12|1741.26|1725.26|1739.72|1723.72|6
1640273480000|2021-12-23 15:31:20|1740.4|1724.4|1741.2|1725.2|1741.2|1725.2|1740.4|1724.4|7
1640273490000|2021-12-23 15:31:30|1741.4|1725.4|1741.88|1725.88|1741.88|1725.88|1741.4|1725.4|5
1640273500000|2021-12-23 15:31:40|1741.5|1725.5|1741.79|1725.79|1741.88|1725.88|1741.5|1725.5|5
1640273510000|2021-12-23 15:31:50|1741.82|1725.82|1742.23|1726.23|1742.23|1726.23|1741.82|1725.82|3
1640273520000|2021-12-23 15:32:00|1742.5|1726.5|1742.37|1726.37|1742.5|1726.5|1742.37|1726.37|2
1640273530000|2021-12-23 15:32:10|1742.23|1726.23|1742.18|1726.18|1742.23|1726.23|1742.17|1726.17|3
1640273540000|2021-12-23 15:32:20|1741.5|1725.5|1741.35|1725.35|1741.5|1725.5|1741.35|1725.35|2
1640273550000|2021-12-23 15:32:30|1741.4|1725.4|1741.4|1725.4|1741.4|1725.4|1741.4|1725.4|1
1640273560000|2021-12-23 15:32:40|1741.35|1725.35|1741.35|1725.35|1741.35|1725.35|1741.35|1725.35|1
1640273570000|2021-12-23 15:32:50|1741.23|1725.23|1742.8|1726.8|1742.8|1726.8|1740.72|1724.72|16
1640273580000|2021-12-23 15:33:00|1742.84|1726.84|1743.27|1727.27|1743.35|1727.35|1742.84|1726.84|5
1640273590000|2021-12-23 15:33:10|1743.42|1727.42|1743.52|1727.52|1743.92|1727.92|1743.33|1727.33|8
1640273600000|2021-12-23 15:33:20|1744.02|1728.02|1743.37|1727.37|1744.02|1728.02|1743.33|1727.33|9
1640273620000|2021-12-23 15:33:40|1743.5|1727.5|1743.72|1727.72|1743.72|1727.72|1743.5|1727.5|3
1640273640000|2021-12-23 15:34:00|1744|1728|1744|1728|1744|1728|1744|1728|1
1640273650000|2021-12-23 15:34:10|1743.45|1727.45|1743.45|1727.45|1743.95|1727.95|1743.45|1727.45|3
1640273660000|2021-12-23 15:34:20|1743.74|1727.74|1743.79|1727.79|1743.79|1727.79|1743.74|1727.74|2
1640273670000|2021-12-23 15:34:30|1744.17|1728.17|1744|1728|1744.17|1728.17|1744|1728|2
1640273680000|2021-12-23 15:34:40|1743.93|1727.93|1743.77|1727.77|1743.93|1727.93|1743.77|1727.77|2
1640273690000|2021-12-23 15:34:50|1743.93|1727.93|1743.43|1727.43|1743.93|1727.93|1743.42|1727.42|11
1640273700000|2021-12-23 15:35:00|1743.68|1727.68|1743.5|1727.5|1743.69|1727.69|1743.37|1727.37|14
1640273710000|2021-12-23 15:35:10|1743.4|1727.4|1743.43|1727.43|1744|1728|1743.4|1727.4|6
1640273720000|2021-12-23 15:35:20|1743.5|1727.5|1743.29|1727.29|1743.5|1727.5|1742.87|1726.87|5
1640273730000|2021-12-23 15:35:30|1742.87|1726.87|1742.24|1726.24|1743.29|1727.29|1742.24|1726.24|15
1640273740000|2021-12-23 15:35:40|1742|1726|1741.3|1725.3|1742|1726|1741.3|1725.3|3
1640273750000|2021-12-23 15:35:50|1741.5|1725.5|1741.52|1725.52|1741.52|1725.52|1741.34|1725.34|4
1640273760000|2021-12-23 15:36:00|1741.92|1725.92|1742.46|1726.46|1742.46|1726.46|1741.92|1725.92|6
1640273770000|2021-12-23 15:36:10|1742.48|1726.48|1743.48|1727.48|1743.5|1727.5|1742.48|1726.48|8
1640273780000|2021-12-23 15:36:20|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640273790000|2021-12-23 15:36:30|1743.65|1727.65|1743.65|1727.65|1743.65|1727.65|1743.65|1727.65|1
1640273800000|2021-12-23 15:36:40|1743.7|1727.7|1745.15|1729.15|1745.15|1729.15|1743.67|1727.67|11
1640273810000|2021-12-23 15:36:50|1745.4|1729.4|1747.12|1731.12|1747.2|1731.2|1745.4|1729.4|12
1640273820000|2021-12-23 15:37:00|1747.22|1731.22|1746.4|1730.4|1747.22|1731.22|1746.26|1730.26|7
1640273830000|2021-12-23 15:37:10|1746.31|1730.31|1746.4|1730.4|1746.4|1730.4|1746.31|1730.31|2
1640273840000|2021-12-23 15:37:20|1746.31|1730.31|1749.21|1733.21|1749.21|1733.21|1745.75|1729.75|17
1640273850000|2021-12-23 15:37:30|1748.92|1732.92|1751.76|1735.76|1751.76|1735.76|1748.92|1732.92|21
1640273860000|2021-12-23 15:37:40|1751.78|1735.78|1752.02|1736.02|1752.35|1736.35|1751.78|1735.78|7
1640273870000|2021-12-23 15:37:50|1752|1736|1752.4|1736.4|1752.4|1736.4|1752|1736|3
1640273880000|2021-12-23 15:38:00|1752.34|1736.34|1753.37|1737.37|1753.37|1737.37|1752.24|1736.24|11
1640273890000|2021-12-23 15:38:10|1753.5|1737.5|1756.5|1740.5|1757.5|1741.5|1753.5|1737.5|27
1640273900000|2021-12-23 15:38:20|1757|1741|1757.35|1741.35|1757.5|1741.5|1757|1741|11
1640273910000|2021-12-23 15:38:30|1757.12|1741.12|1757.34|1741.34|1757.42|1741.42|1757.09|1741.09|6
1640273920000|2021-12-23 15:38:40|1757.15|1741.15|1757.5|1741.5|1757.5|1741.5|1757.15|1741.15|8
1640273930000|2021-12-23 15:38:50|1757.39|1741.39|1753.5|1737.5|1757.39|1741.39|1753.5|1737.5|14
1640273940000|2021-12-23 15:39:00|1753|1737|1752.01|1736.01|1753|1737|1751.9|1735.9|7
1640273950000|2021-12-23 15:39:10|1752.15|1736.15|1752.36|1736.36|1752.86|1736.86|1752.09|1736.09|9
1640273970000|2021-12-23 15:39:30|1751.86|1735.86|1748.71|1732.71|1751.86|1735.86|1748.71|1732.71|11
1640273980000|2021-12-23 15:39:40|1748.6|1732.6|1748|1732|1748.6|1732.6|1748|1732|3
1640273990000|2021-12-23 15:39:50|1747.99|1731.99|1746.29|1730.29|1747.99|1731.99|1746.29|1730.29|6
1640274000000|2021-12-23 15:40:00|1746.24|1730.24|1746.6|1730.6|1746.6|1730.6|1746.24|1730.24|5
1640274010000|2021-12-23 15:40:10|1746.46|1730.46|1746.09|1730.09|1746.6|1730.6|1746.09|1730.09|9
1640274020000|2021-12-23 15:40:20|1745.55|1729.55|1745.55|1729.55|1745.55|1729.55|1745.55|1729.55|1
1640274030000|2021-12-23 15:40:30|1745.5|1729.5|1745.09|1729.09|1745.5|1729.5|1745.09|1729.09|4
1640274040000|2021-12-23 15:40:40|1745.29|1729.29|1745.09|1729.09|1745.45|1729.45|1744.83|1728.83|7
1640274050000|2021-12-23 15:40:50|1745.4|1729.4|1745.09|1729.09|1745.4|1729.4|1745.09|1729.09|3
1640274060000|2021-12-23 15:41:00|1745.41|1729.41|1745.34|1729.34|1745.5|1729.5|1745.24|1729.24|5
1640274070000|2021-12-23 15:41:10|1745.09|1729.09|1745.24|1729.24|1745.24|1729.24|1745.09|1729.09|2
1640274080000|2021-12-23 15:41:20|1745.09|1729.09|1745.09|1729.09|1745.1|1729.1|1745.09|1729.09|3
1640274090000|2021-12-23 15:41:30|1745.1|1729.1|1745.29|1729.29|1745.5|1729.5|1745.09|1729.09|5
1640274100000|2021-12-23 15:41:40|1745.48|1729.48|1745.29|1729.29|1745.5|1729.5|1745.2|1729.2|5
1640274110000|2021-12-23 15:41:50|1745.1|1729.1|1743.75|1727.75|1745.1|1729.1|1743.75|1727.75|6
1640274120000|2021-12-23 15:42:00|1743.85|1727.85|1744.37|1728.37|1744.44|1728.44|1743.85|1727.85|6
1640274130000|2021-12-23 15:42:10|1743.9|1727.9|1743.15|1727.15|1743.9|1727.9|1743.15|1727.15|6
1640274140000|2021-12-23 15:42:20|1742.65|1726.65|1743.5|1727.5|1743.5|1727.5|1742.65|1726.65|3
1640274150000|2021-12-23 15:42:30|1743.65|1727.65|1743.73|1727.73|1744.23|1728.23|1743.65|1727.65|8
1640274160000|2021-12-23 15:42:40|1743.55|1727.55|1744.15|1728.15|1744.15|1728.15|1743.55|1727.55|5
1640274170000|2021-12-23 15:42:50|1744.23|1728.23|1743.59|1727.59|1744.4|1728.4|1743.59|1727.59|5
1640274180000|2021-12-23 15:43:00|1743.4|1727.4|1743.5|1727.5|1743.5|1727.5|1743.4|1727.4|2
1640274190000|2021-12-23 15:43:10|1743.38|1727.38|1743.38|1727.38|1743.38|1727.38|1743.38|1727.38|1
1640274200000|2021-12-23 15:43:20|1743.36|1727.36|1743|1727|1743.5|1727.5|1743|1727|4
1640274210000|2021-12-23 15:43:30|1743.5|1727.5|1742.5|1726.5|1743.5|1727.5|1742.32|1726.32|5
1640274220000|2021-12-23 15:43:40|1742.4|1726.4|1742.45|1726.45|1742.45|1726.45|1742.4|1726.4|2
1640274230000|2021-12-23 15:43:50|1742.09|1726.09|1742.33|1726.33|1742.34|1726.34|1741.95|1725.95|5
1640274240000|2021-12-23 15:44:00|1742.4|1726.4|1742.25|1726.25|1742.4|1726.4|1742.09|1726.09|3
1640274250000|2021-12-23 15:44:10|1742.17|1726.17|1740.17|1724.17|1742.17|1726.17|1739.72|1723.72|13
1640274260000|2021-12-23 15:44:20|1740.07|1724.07|1740.17|1724.17|1740.17|1724.17|1740.07|1724.07|2
1640274270000|2021-12-23 15:44:30|1740.07|1724.07|1739.5|1723.5|1740.07|1724.07|1739.39|1723.39|7
1640274280000|2021-12-23 15:44:40|1739.45|1723.45|1739.45|1723.45|1739.45|1723.45|1739.05|1723.05|4
1640274290000|2021-12-23 15:44:50|1739.48|1723.48|1739.63|1723.63|1740.05|1724.05|1739.48|1723.48|5
1640274300000|2021-12-23 15:45:00|1739.82|1723.82|1739.51|1723.51|1739.82|1723.82|1739.48|1723.48|7
1640274310000|2021-12-23 15:45:10|1739.48|1723.48|1739.49|1723.49|1739.54|1723.54|1739.48|1723.48|5
1640274320000|2021-12-23 15:45:20|1739.45|1723.45|1738.61|1722.61|1739.45|1723.45|1738.61|1722.61|4
1640274330000|2021-12-23 15:45:30|1738.55|1722.55|1738.5|1722.5|1738.55|1722.55|1738.5|1722.5|2
1640274340000|2021-12-23 15:45:40|1738.86|1722.86|1738.86|1722.86|1738.86|1722.86|1738.86|1722.86|1
1640274350000|2021-12-23 15:45:50|1738.9|1722.9|1738.79|1722.79|1738.9|1722.9|1738.7|1722.7|6
1640274360000|2021-12-23 15:46:00|1738.9|1722.9|1739.38|1723.38|1739.4|1723.4|1738.9|1722.9|6
1640274370000|2021-12-23 15:46:10|1739.5|1723.5|1739.45|1723.45|1739.5|1723.5|1739.45|1723.45|2
1640274380000|2021-12-23 15:46:20|1739.49|1723.49|1744.93|1728.93|1744.96|1728.96|1739.48|1723.48|18
1640274390000|2021-12-23 15:46:30|1744.88|1728.88|1745.01|1729.01|1745.01|1729.01|1744.22|1728.22|8
1640274400000|2021-12-23 15:46:40|1745.26|1729.26|1746.25|1730.25|1746.25|1730.25|1745.26|1729.26|6
1640274410000|2021-12-23 15:46:50|1746.19|1730.19|1744.27|1728.27|1746.19|1730.19|1744.27|1728.27|6
1640274420000|2021-12-23 15:47:00|1744.49|1728.49|1744.9|1728.9|1744.9|1728.9|1744.49|1728.49|3
1640274430000|2021-12-23 15:47:10|1745.07|1729.07|1744|1728|1745.63|1729.63|1744|1728|12
1640274440000|2021-12-23 15:47:20|1743.75|1727.75|1743.59|1727.59|1743.95|1727.95|1743.38|1727.38|7
1640274450000|2021-12-23 15:47:30|1743.6|1727.6|1743.88|1727.88|1743.88|1727.88|1743.06|1727.06|8
1640274460000|2021-12-23 15:47:40|1743.38|1727.38|1743.38|1727.38|1743.63|1727.63|1743.38|1727.38|3
1640274470000|2021-12-23 15:47:50|1743.1|1727.1|1743.4|1727.4|1743.4|1727.4|1743.1|1727.1|3
1640274480000|2021-12-23 15:48:00|1743.44|1727.44|1743.44|1727.44|1743.44|1727.44|1743.44|1727.44|1
1640274510000|2021-12-23 15:48:30|1743.38|1727.38|1743.3|1727.3|1743.38|1727.38|1743.24|1727.24|3
1640274520000|2021-12-23 15:48:40|1743.38|1727.38|1743.38|1727.38|1743.45|1727.45|1743.38|1727.38|4
1640274530000|2021-12-23 15:48:50|1743.2|1727.2|1743.38|1727.38|1743.38|1727.38|1743.2|1727.2|2
1640274540000|2021-12-23 15:49:00|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1
1640274550000|2021-12-23 15:49:10|1743.15|1727.15|1742.5|1726.5|1743.38|1727.38|1742.5|1726.5|3
1640274560000|2021-12-23 15:49:20|1742.75|1726.75|1742.81|1726.81|1742.83|1726.83|1742.75|1726.75|5
1640274570000|2021-12-23 15:49:30|1743|1727|1742.92|1726.92|1743|1727|1742.92|1726.92|2
1640274580000|2021-12-23 15:49:40|1742.5|1726.5|1743.5|1727.5|1743.5|1727.5|1742.5|1726.5|7
1640274600000|2021-12-23 15:50:00|1743.62|1727.62|1744.36|1728.36|1744.36|1728.36|1743.62|1727.62|4
1640274610000|2021-12-23 15:50:10|1744.48|1728.48|1744.72|1728.72|1745.16|1729.16|1744.48|1728.48|7
1640274620000|2021-12-23 15:50:20|1745.04|1729.04|1744.73|1728.73|1745.04|1729.04|1744.73|1728.73|4
1640274630000|2021-12-23 15:50:30|1744.65|1728.65|1743.5|1727.5|1744.7|1728.7|1743.5|1727.5|8
1640274640000|2021-12-23 15:50:40|1743.79|1727.79|1743.79|1727.79|1744.04|1728.04|1743.79|1727.79|3
1640274650000|2021-12-23 15:50:50|1744.3|1728.3|1744.3|1728.3|1744.3|1728.3|1744.21|1728.21|6
1640274660000|2021-12-23 15:51:00|1744.41|1728.41|1744.62|1728.62|1744.65|1728.65|1744.41|1728.41|11
1640274670000|2021-12-23 15:51:10|1744.95|1728.95|1744.62|1728.62|1744.95|1728.95|1744.62|1728.62|2
1640274680000|2021-12-23 15:51:20|1744.85|1728.85|1746.77|1730.77|1746.77|1730.77|1744.62|1728.62|4
1640274690000|2021-12-23 15:51:30|1747.06|1731.06|1750.55|1734.55|1750.55|1734.55|1747.06|1731.06|18
1640274700000|2021-12-23 15:51:40|1750.37|1734.37|1750.72|1734.72|1750.9|1734.9|1750.2|1734.2|14
1640274710000|2021-12-23 15:51:50|1750.51|1734.51|1748.78|1732.78|1750.63|1734.63|1748.05|1732.05|16
1640274720000|2021-12-23 15:52:00|1748.68|1732.68|1749.7|1733.7|1750.2|1734.2|1748.68|1732.68|10
1640274730000|2021-12-23 15:52:10|1750.55|1734.55|1750.94|1734.94|1750.94|1734.94|1750.26|1734.26|10
1640274740000|2021-12-23 15:52:20|1750.75|1734.75|1750.65|1734.65|1750.78|1734.78|1750.15|1734.15|8
1640274750000|2021-12-23 15:52:30|1750.94|1734.94|1749.65|1733.65|1750.94|1734.94|1749.5|1733.5|12
1640274760000|2021-12-23 15:52:40|1749.75|1733.75|1749.85|1733.85|1749.85|1733.85|1749.65|1733.65|4
1640274770000|2021-12-23 15:52:50|1749.95|1733.95|1750.15|1734.15|1750.25|1734.25|1749.65|1733.65|5
1640274780000|2021-12-23 15:53:00|1750.35|1734.35|1751.5|1735.5|1751.5|1735.5|1750.33|1734.33|9
1640274790000|2021-12-23 15:53:10|1751.27|1735.27|1751.5|1735.5|1751.5|1735.5|1751.27|1735.27|3
1640274800000|2021-12-23 15:53:20|1751.45|1735.45|1751|1735|1751.45|1735.45|1751|1735|4
1640274810000|2021-12-23 15:53:30|1750.39|1734.39|1750.5|1734.5|1750.5|1734.5|1750.25|1734.25|6
1640274820000|2021-12-23 15:53:40|1750.54|1734.54|1751.04|1735.04|1751.04|1735.04|1750.54|1734.54|3
1640274830000|2021-12-23 15:53:50|1751.3|1735.3|1751.11|1735.11|1751.45|1735.45|1750.9|1734.9|13
1640274840000|2021-12-23 15:54:00|1751.12|1735.12|1752.42|1736.42|1752.42|1736.42|1751.12|1735.12|5
1640274850000|2021-12-23 15:54:10|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1751.5|1735.5|9
1640274860000|2021-12-23 15:54:20|1752.32|1736.32|1752.84|1736.84|1752.84|1736.84|1752.32|1736.32|4
1640274870000|2021-12-23 15:54:30|1752.86|1736.86|1752.86|1736.86|1752.86|1736.86|1752.86|1736.86|1
1640274880000|2021-12-23 15:54:40|1753.27|1737.27|1754.6|1738.6|1755.05|1739.05|1752.86|1736.86|20
1640274890000|2021-12-23 15:54:50|1754.69|1738.69|1756.96|1740.96|1756.96|1740.96|1754.69|1738.69|12
1640274900000|2021-12-23 15:55:00|1757.41|1741.41|1757.48|1741.48|1757.61|1741.61|1757|1741|8
1640274910000|2021-12-23 15:55:10|1757.49|1741.49|1758.2|1742.2|1758.2|1742.2|1757.49|1741.49|3
1640274920000|2021-12-23 15:55:20|1758.3|1742.3|1758.01|1742.01|1758.3|1742.3|1758.01|1742.01|3
1640274930000|2021-12-23 15:55:30|1758.2|1742.2|1758.25|1742.25|1758.25|1742.25|1758.2|1742.2|2
1640274940000|2021-12-23 15:55:40|1758.26|1742.26|1758.37|1742.37|1758.37|1742.37|1758.26|1742.26|2
1640274950000|2021-12-23 15:55:50|1758.59|1742.59|1758.49|1742.49|1758.59|1742.59|1758.46|1742.46|4
1640274960000|2021-12-23 15:56:00|1758.46|1742.46|1756.21|1740.21|1758.46|1742.46|1754.93|1738.93|11
1640274970000|2021-12-23 15:56:10|1754.5|1738.5|1753.5|1737.5|1754.5|1738.5|1753.5|1737.5|3
1640274980000|2021-12-23 15:56:20|1753.37|1737.37|1752.05|1736.05|1753.37|1737.37|1752.05|1736.05|3
1640274990000|2021-12-23 15:56:30|1752.27|1736.27|1750.54|1734.54|1752.27|1736.27|1750.54|1734.54|6
1640275000000|2021-12-23 15:56:40|1751.04|1735.04|1751.5|1735.5|1752|1736|1750.76|1734.76|8
1640275010000|2021-12-23 15:56:50|1752|1736|1752.3|1736.3|1752.35|1736.35|1752|1736|3
1640275020000|2021-12-23 15:57:00|1752.4|1736.4|1752.4|1736.4|1752.4|1736.4|1752.4|1736.4|1
1640275030000|2021-12-23 15:57:10|1752.45|1736.45|1751.5|1735.5|1752.45|1736.45|1751.5|1735.5|4
1640275040000|2021-12-23 15:57:20|1751.4|1735.4|1748.45|1732.45|1751.4|1735.4|1748.45|1732.45|8
1640275050000|2021-12-23 15:57:30|1748.77|1732.77|1749.5|1733.5|1749.5|1733.5|1748.77|1732.77|3
1640275060000|2021-12-23 15:57:40|1749.4|1733.4|1749.8|1733.8|1749.8|1733.8|1749.4|1733.4|5
1640275070000|2021-12-23 15:57:50|1750.25|1734.25|1750.4|1734.4|1750.4|1734.4|1750.25|1734.25|2
1640275080000|2021-12-23 15:58:00|1750.5|1734.5|1751.13|1735.13|1751.15|1735.15|1750.5|1734.5|8
1640275090000|2021-12-23 15:58:10|1750.63|1734.63|1750.5|1734.5|1750.63|1734.63|1750.44|1734.44|4
1640275100000|2021-12-23 15:58:20|1750.63|1734.63|1750.63|1734.63|1750.63|1734.63|1750.63|1734.63|1
1640275110000|2021-12-23 15:58:30|1750.67|1734.67|1750.63|1734.63|1750.67|1734.67|1750.63|1734.63|2
1640275120000|2021-12-23 15:58:40|1751|1735|1753.04|1737.04|1753.04|1737.04|1751|1735|6
1640275130000|2021-12-23 15:58:50|1753.14|1737.14|1754.4|1738.4|1754.4|1738.4|1753.06|1737.06|10
1640275140000|2021-12-23 15:59:00|1754.13|1738.13|1755.41|1739.41|1755.41|1739.41|1754.13|1738.13|7
1640275150000|2021-12-23 15:59:10|1755.44|1739.44|1756|1740|1756|1740|1755.41|1739.41|7
1640275160000|2021-12-23 15:59:20|1756.13|1740.13|1757.24|1741.24|1757.24|1741.24|1756.13|1740.13|6
1640275170000|2021-12-23 15:59:30|1757.3|1741.3|1756.5|1740.5|1757.3|1741.3|1756.5|1740.5|7
1640275180000|2021-12-23 15:59:40|1756.56|1740.56|1756.5|1740.5|1756.56|1740.56|1756.5|1740.5|2
1640275190000|2021-12-23 15:59:50|1756.56|1740.56|1756.78|1740.78|1756.78|1740.78|1756.5|1740.5|6
1640275200000|2021-12-23 16:00:00|1757.13|1741.13|1758.32|1742.32|1758.32|1742.32|1757.13|1741.13|5
1640275210000|2021-12-23 16:00:10|1758.4|1742.4|1758.45|1742.45|1758.45|1742.45|1758.4|1742.4|2
1640275220000|2021-12-23 16:00:20|1758.5|1742.5|1758.11|1742.11|1758.5|1742.5|1758.11|1742.11|3
1640275230000|2021-12-23 16:00:30|1757.73|1741.73|1757.4|1741.4|1757.73|1741.73|1756.89|1740.89|8
1640275240000|2021-12-23 16:00:40|1757.73|1741.73|1758.51|1742.51|1758.51|1742.51|1757.73|1741.73|16
1640275250000|2021-12-23 16:00:50|1758.5|1742.5|1758.35|1742.35|1758.5|1742.5|1758.15|1742.15|6
1640275260000|2021-12-23 16:01:00|1758.2|1742.2|1758.5|1742.5|1759.15|1743.15|1758.2|1742.2|6
1640275270000|2021-12-23 16:01:10|1758.34|1742.34|1758.5|1742.5|1758.5|1742.5|1758.34|1742.34|3
1640275280000|2021-12-23 16:01:20|1758.6|1742.6|1758.5|1742.5|1758.6|1742.6|1758.5|1742.5|2
1640275290000|2021-12-23 16:01:30|1759|1743|1760.45|1744.45|1760.5|1744.5|1759|1743|17
1640275300000|2021-12-23 16:01:40|1760.42|1744.42|1762.01|1746.01|1762.01|1746.01|1760.41|1744.41|8
1640275310000|2021-12-23 16:01:50|1762|1746|1762.47|1746.47|1762.5|1746.5|1762|1746|7
1640275320000|2021-12-23 16:02:00|1762.44|1746.44|1762.41|1746.41|1764.87|1748.87|1762.41|1746.41|19
1640275330000|2021-12-23 16:02:10|1762.5|1746.5|1763.68|1747.68|1763.68|1747.68|1761.5|1745.5|16
1640275340000|2021-12-23 16:02:20|1763.99|1747.99|1762.5|1746.5|1763.99|1747.99|1762.5|1746.5|7
1640275350000|2021-12-23 16:02:30|1762.11|1746.11|1760|1744|1762.11|1746.11|1760|1744|8
1640275360000|2021-12-23 16:02:40|1759.84|1743.84|1759|1743|1760.45|1744.45|1759|1743|10
1640275370000|2021-12-23 16:02:50|1758.48|1742.48|1758.48|1742.48|1758.48|1742.48|1758.48|1742.48|1
1640275380000|2021-12-23 16:03:00|1758.1|1742.1|1756.75|1740.75|1758.1|1742.1|1756.75|1740.75|5
1640275390000|2021-12-23 16:03:10|1756.5|1740.5|1755.74|1739.74|1756.5|1740.5|1755.5|1739.5|14
1640275400000|2021-12-23 16:03:20|1755.9|1739.9|1756.49|1740.49|1756.5|1740.5|1755.2|1739.2|13
1640275410000|2021-12-23 16:03:30|1756.5|1740.5|1756.5|1740.5|1756.66|1740.66|1755.5|1739.5|11
1640275420000|2021-12-23 16:03:40|1756.49|1740.49|1757.47|1741.47|1757.47|1741.47|1755.25|1739.25|13
1640275430000|2021-12-23 16:03:50|1757.87|1741.87|1757.87|1741.87|1757.87|1741.87|1757.87|1741.87|1
1640275440000|2021-12-23 16:04:00|1758.23|1742.23|1758.96|1742.96|1758.96|1742.96|1757.94|1741.94|4
1640275450000|2021-12-23 16:04:10|1758.84|1742.84|1759.48|1743.48|1759.48|1743.48|1758.84|1742.84|6
1640275460000|2021-12-23 16:04:20|1759.46|1743.46|1758.7|1742.7|1759.68|1743.68|1758.59|1742.59|9
1640275470000|2021-12-23 16:04:30|1758.6|1742.6|1758.25|1742.25|1758.6|1742.6|1758.25|1742.25|6
1640275480000|2021-12-23 16:04:40|1757.75|1741.75|1757.5|1741.5|1757.75|1741.75|1757.5|1741.5|2
1640275490000|2021-12-23 16:04:50|1757.2|1741.2|1757.77|1741.77|1757.77|1741.77|1757.2|1741.2|3
1640275500000|2021-12-23 16:05:00|1757.78|1741.78|1761.1|1745.1|1761.1|1745.1|1757.27|1741.27|18
1640275510000|2021-12-23 16:05:10|1761.2|1745.2|1759.31|1743.31|1761.2|1745.2|1759.31|1743.31|6
1640275520000|2021-12-23 16:05:20|1758.62|1742.62|1757.45|1741.45|1758.62|1742.62|1757.45|1741.45|7
1640275530000|2021-12-23 16:05:30|1757.22|1741.22|1756.5|1740.5|1757.22|1741.22|1756.5|1740.5|8
1640275540000|2021-12-23 16:05:40|1756.29|1740.29|1755.17|1739.17|1756.29|1740.29|1755.17|1739.17|7
1640275550000|2021-12-23 16:05:50|1755.5|1739.5|1755.8|1739.8|1756.11|1740.11|1755.5|1739.5|9
1640275560000|2021-12-23 16:06:00|1755.58|1739.58|1755.55|1739.55|1755.58|1739.58|1755.55|1739.55|2
1640275570000|2021-12-23 16:06:10|1755.6|1739.6|1755.55|1739.55|1755.6|1739.6|1755.55|1739.55|2
1640275580000|2021-12-23 16:06:20|1756.09|1740.09|1756.54|1740.54|1756.62|1740.62|1756.09|1740.09|9
1640275590000|2021-12-23 16:06:30|1756.5|1740.5|1756.54|1740.54|1756.57|1740.57|1756.15|1740.15|9
1640275600000|2021-12-23 16:06:40|1756.52|1740.52|1756.99|1740.99|1757.29|1741.29|1756.52|1740.52|13
1640275610000|2021-12-23 16:06:50|1757.15|1741.15|1756.72|1740.72|1757.15|1741.15|1756.72|1740.72|9
1640275620000|2021-12-23 16:07:00|1756.76|1740.76|1757.14|1741.14|1757.14|1741.14|1756.5|1740.5|10
1640275630000|2021-12-23 16:07:10|1757.32|1741.32|1756.72|1740.72|1757.32|1741.32|1756.5|1740.5|9
1640275640000|2021-12-23 16:07:20|1756.57|1740.57|1756.5|1740.5|1756.72|1740.72|1756.5|1740.5|4
1640275650000|2021-12-23 16:07:30|1756.56|1740.56|1756.34|1740.34|1756.6|1740.6|1756.34|1740.34|4
1640275660000|2021-12-23 16:07:40|1756.24|1740.24|1756.26|1740.26|1756.44|1740.44|1755.84|1739.84|12
1640275670000|2021-12-23 16:07:50|1756.15|1740.15|1756.15|1740.15|1756.34|1740.34|1756.15|1740.15|3
1640275680000|2021-12-23 16:08:00|1756.07|1740.07|1756.26|1740.26|1756.26|1740.26|1756.07|1740.07|3
1640275690000|2021-12-23 16:08:10|1756.34|1740.34|1756.45|1740.45|1756.45|1740.45|1755.76|1739.76|7
1640275700000|2021-12-23 16:08:20|1756.5|1740.5|1756.68|1740.68|1756.68|1740.68|1756.46|1740.46|3
1640275710000|2021-12-23 16:08:30|1756.8|1740.8|1757.46|1741.46|1757.5|1741.5|1756.8|1740.8|4
1640275720000|2021-12-23 16:08:40|1757.5|1741.5|1756.9|1740.9|1757.5|1741.5|1756.9|1740.9|3
1640275740000|2021-12-23 16:09:00|1756.51|1740.51|1754.6|1738.6|1756.51|1740.51|1754.6|1738.6|9
1640275750000|2021-12-23 16:09:10|1755|1739|1754.6|1738.6|1755|1739|1754.6|1738.6|4
1640275760000|2021-12-23 16:09:20|1754.5|1738.5|1752.36|1736.36|1754.5|1738.5|1752.36|1736.36|11
1640275770000|2021-12-23 16:09:30|1751.5|1735.5|1752.11|1736.11|1752.5|1736.5|1751.5|1735.5|8
1640275780000|2021-12-23 16:09:40|1752.25|1736.25|1752|1736|1752.25|1736.25|1752|1736|3
1640275790000|2021-12-23 16:09:50|1751.75|1735.75|1753.08|1737.08|1753.08|1737.08|1751.75|1735.75|10
1640275800000|2021-12-23 16:10:00|1753.5|1737.5|1754.44|1738.44|1754.44|1738.44|1753.41|1737.41|7
1640275810000|2021-12-23 16:10:10|1754.5|1738.5|1755.5|1739.5|1755.5|1739.5|1754.35|1738.35|6
1640275820000|2021-12-23 16:10:20|1755.1|1739.1|1754.3|1738.3|1755.1|1739.1|1754.12|1738.12|6
1640275830000|2021-12-23 16:10:30|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.35|1738.35|3
1640275840000|2021-12-23 16:10:40|1754.12|1738.12|1754.32|1738.32|1754.5|1738.5|1753.93|1737.93|5
1640275850000|2021-12-23 16:10:50|1754.3|1738.3|1754.12|1738.12|1754.3|1738.3|1754.12|1738.12|2
1640275860000|2021-12-23 16:11:00|1754.25|1738.25|1754.5|1738.5|1754.5|1738.5|1754.25|1738.25|4
1640275870000|2021-12-23 16:11:10|1754.32|1738.32|1754.5|1738.5|1754.5|1738.5|1754.22|1738.22|4
1640275880000|2021-12-23 16:11:20|1754.4|1738.4|1755.5|1739.5|1755.5|1739.5|1754.4|1738.4|5
1640275890000|2021-12-23 16:11:30|1755.45|1739.45|1755.5|1739.5|1755.5|1739.5|1755.45|1739.45|2
1640275900000|2021-12-23 16:11:40|1755.35|1739.35|1755.5|1739.5|1755.5|1739.5|1755.35|1739.35|2
1640275910000|2021-12-23 16:11:50|1755.45|1739.45|1755.25|1739.25|1755.45|1739.45|1755.25|1739.25|2
1640275920000|2021-12-23 16:12:00|1755.5|1739.5|1756.47|1740.47|1756.47|1740.47|1755.5|1739.5|5
1640275930000|2021-12-23 16:12:10|1756.8|1740.8|1756.6|1740.6|1756.8|1740.8|1756.6|1740.6|2
1640275940000|2021-12-23 16:12:20|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640275950000|2021-12-23 16:12:30|1756.55|1740.55|1756.7|1740.7|1756.7|1740.7|1756.55|1740.55|2
1640275960000|2021-12-23 16:12:40|1756.55|1740.55|1757|1741|1757|1741|1756.55|1740.55|3
1640275970000|2021-12-23 16:12:50|1756.74|1740.74|1756.55|1740.55|1756.74|1740.74|1756.55|1740.55|3
1640275980000|2021-12-23 16:13:00|1756.7|1740.7|1756.55|1740.55|1756.7|1740.7|1756.55|1740.55|2
1640275990000|2021-12-23 16:13:10|1756.5|1740.5|1756.7|1740.7|1756.7|1740.7|1756.5|1740.5|3
1640276010000|2021-12-23 16:13:30|1756.43|1740.43|1755.93|1739.93|1756.43|1740.43|1755.75|1739.75|6
1640276020000|2021-12-23 16:13:40|1755.5|1739.5|1754.29|1738.29|1755.5|1739.5|1754.29|1738.29|7
1640276030000|2021-12-23 16:13:50|1754.1|1738.1|1753.5|1737.5|1754.1|1738.1|1753.5|1737.5|12
1640276040000|2021-12-23 16:14:00|1753.75|1737.75|1753.79|1737.79|1753.79|1737.79|1753.5|1737.5|6
1640276050000|2021-12-23 16:14:10|1754.01|1738.01|1754.25|1738.25|1754.25|1738.25|1754.01|1738.01|2
1640276060000|2021-12-23 16:14:20|1754.3|1738.3|1753.25|1737.25|1754.3|1738.3|1753.25|1737.25|7
1640276070000|2021-12-23 16:14:30|1753|1737|1751.8|1735.8|1753|1737|1751.8|1735.8|10
1640276080000|2021-12-23 16:14:40|1751.93|1735.93|1751.5|1735.5|1752|1736|1751.5|1735.5|3
1640276090000|2021-12-23 16:14:50|1751.81|1735.81|1752.21|1736.21|1752.21|1736.21|1751.81|1735.81|5
1640276100000|2021-12-23 16:15:00|1752.5|1736.5|1752|1736|1752.5|1736.5|1752|1736|5
1640276110000|2021-12-23 16:15:10|1751.95|1735.95|1751.39|1735.39|1751.95|1735.95|1751.39|1735.39|2
1640276120000|2021-12-23 16:15:20|1751.46|1735.46|1752.22|1736.22|1752.22|1736.22|1751.46|1735.46|10
1640276130000|2021-12-23 16:15:30|1752.21|1736.21|1752.21|1736.21|1752.21|1736.21|1752.21|1736.21|1
1640276140000|2021-12-23 16:15:40|1752|1736|1752|1736|1752|1736|1752|1736|1
1640276150000|2021-12-23 16:15:50|1752.08|1736.08|1751.08|1735.08|1752.08|1736.08|1751.08|1735.08|4
1640276160000|2021-12-23 16:16:00|1751.83|1735.83|1750.38|1734.38|1751.83|1735.83|1750.29|1734.29|13
1640276170000|2021-12-23 16:16:10|1750.46|1734.46|1751.2|1735.2|1751.2|1735.2|1750.46|1734.46|9
1640276180000|2021-12-23 16:16:20|1751.4|1735.4|1751.4|1735.4|1751.4|1735.4|1751.4|1735.4|1
1640276190000|2021-12-23 16:16:30|1751.15|1735.15|1751.34|1735.34|1751.51|1735.51|1751.15|1735.15|6
1640276200000|2021-12-23 16:16:40|1751.35|1735.35|1752.5|1736.5|1752.5|1736.5|1751.35|1735.35|13
1640276210000|2021-12-23 16:16:50|1752.35|1736.35|1752.5|1736.5|1752.5|1736.5|1752.35|1736.35|4
1640276220000|2021-12-23 16:17:00|1752.3|1736.3|1753.37|1737.37|1753.37|1737.37|1752.3|1736.3|5
1640276230000|2021-12-23 16:17:10|1753.2|1737.2|1753.4|1737.4|1753.5|1737.5|1753.2|1737.2|7
1640276240000|2021-12-23 16:17:20|1753.5|1737.5|1754.41|1738.41|1754.41|1738.41|1753.5|1737.5|6
1640276250000|2021-12-23 16:17:30|1754.48|1738.48|1755.15|1739.15|1755.15|1739.15|1754.46|1738.46|6
1640276260000|2021-12-23 16:17:40|1755.35|1739.35|1755.5|1739.5|1755.5|1739.5|1755.35|1739.35|2
1640276270000|2021-12-23 16:17:50|1755.72|1739.72|1756.73|1740.73|1756.73|1740.73|1755.72|1739.72|13
1640276280000|2021-12-23 16:18:00|1756.8|1740.8|1757.5|1741.5|1757.5|1741.5|1756.8|1740.8|4
1640276290000|2021-12-23 16:18:10|1757.35|1741.35|1757.35|1741.35|1757.35|1741.35|1757.35|1741.35|1
1640276300000|2021-12-23 16:18:20|1757.33|1741.33|1757.5|1741.5|1757.5|1741.5|1757.33|1741.33|8
1640276310000|2021-12-23 16:18:30|1757.35|1741.35|1755.7|1739.7|1757.35|1741.35|1755.7|1739.7|9
1640276320000|2021-12-23 16:18:40|1755.55|1739.55|1755|1739|1755.55|1739.55|1755|1739|3
1640276330000|2021-12-23 16:18:50|1754.35|1738.35|1754.3|1738.3|1754.35|1738.35|1754.3|1738.3|2
1640276340000|2021-12-23 16:19:00|1754.59|1738.59|1754.85|1738.85|1754.85|1738.85|1754.3|1738.3|3
1640276350000|2021-12-23 16:19:10|1755.5|1739.5|1755.64|1739.64|1755.64|1739.64|1755.5|1739.5|2
1640276360000|2021-12-23 16:19:20|1755.9|1739.9|1755.9|1739.9|1755.9|1739.9|1755.9|1739.9|1
1640276370000|2021-12-23 16:19:30|1756.4|1740.4|1756.83|1740.83|1756.83|1740.83|1756.4|1740.4|3
1640276380000|2021-12-23 16:19:40|1757.33|1741.33|1757.33|1741.33|1757.33|1741.33|1757.33|1741.33|1
1640276390000|2021-12-23 16:19:50|1757.05|1741.05|1757|1741|1757.33|1741.33|1757|1741|3
1640276400000|2021-12-23 16:20:00|1756.43|1740.43|1754.82|1738.82|1756.43|1740.43|1754.82|1738.82|8
1640276410000|2021-12-23 16:20:10|1754.62|1738.62|1752.29|1736.29|1754.62|1738.62|1752.29|1736.29|7
1640276420000|2021-12-23 16:20:20|1752.45|1736.45|1752.4|1736.4|1752.5|1736.5|1752.4|1736.4|3
1640276430000|2021-12-23 16:20:30|1752.5|1736.5|1753.44|1737.44|1753.49|1737.49|1752.5|1736.5|7
1640276440000|2021-12-23 16:20:40|1753.45|1737.45|1754.99|1738.99|1755.26|1739.26|1753.44|1737.44|10
1640276450000|2021-12-23 16:20:50|1755.22|1739.22|1755.14|1739.14|1755.34|1739.34|1755.02|1739.02|7
1640276460000|2021-12-23 16:21:00|1755.12|1739.12|1755.22|1739.22|1755.22|1739.22|1755.12|1739.12|4
1640276470000|2021-12-23 16:21:10|1755|1739|1754.74|1738.74|1755.25|1739.25|1754.74|1738.74|6
1640276480000|2021-12-23 16:21:20|1754.5|1738.5|1754.28|1738.28|1754.5|1738.5|1753.98|1737.98|4
1640276490000|2021-12-23 16:21:30|1754.35|1738.35|1754.34|1738.34|1754.4|1738.4|1754.28|1738.28|4
1640276500000|2021-12-23 16:21:40|1754.32|1738.32|1754.06|1738.06|1754.32|1738.32|1754.06|1738.06|4
1640276510000|2021-12-23 16:21:50|1754.07|1738.07|1754.4|1738.4|1754.4|1738.4|1754.07|1738.07|2
1640276520000|2021-12-23 16:22:00|1754.19|1738.19|1754.06|1738.06|1754.19|1738.19|1754.06|1738.06|2
1640276530000|2021-12-23 16:22:10|1754.03|1738.03|1752.55|1736.55|1754.03|1738.03|1752.55|1736.55|4
1640276540000|2021-12-23 16:22:20|1752.46|1736.46|1751|1735|1752.46|1736.46|1751|1735|5
1640276550000|2021-12-23 16:22:30|1750.45|1734.45|1750.5|1734.5|1751.3|1735.3|1750.45|1734.45|11
1640276560000|2021-12-23 16:22:40|1750.82|1734.82|1750.92|1734.92|1751|1735|1750.5|1734.5|9
1640276570000|2021-12-23 16:22:50|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.47|1734.47|5
1640276580000|2021-12-23 16:23:00|1750.44|1734.44|1751.15|1735.15|1751.15|1735.15|1750.44|1734.44|5
1640276590000|2021-12-23 16:23:10|1751.5|1735.5|1751.61|1735.61|1751.61|1735.61|1751.3|1735.3|4
1640276600000|2021-12-23 16:23:20|1752.11|1736.11|1752.11|1736.11|1752.11|1736.11|1752.11|1736.11|1
1640276610000|2021-12-23 16:23:30|1752.2|1736.2|1752.09|1736.09|1752.2|1736.2|1752.09|1736.09|2
1640276620000|2021-12-23 16:23:40|1751.59|1735.59|1751.6|1735.6|1751.65|1735.65|1751.59|1735.59|3
1640276630000|2021-12-23 16:23:50|1751.85|1735.85|1751.91|1735.91|1751.91|1735.91|1751.85|1735.85|3
1640276640000|2021-12-23 16:24:00|1752.1|1736.1|1756.64|1740.64|1756.64|1740.64|1752.1|1736.1|16
1640276650000|2021-12-23 16:24:10|1757.14|1741.14|1758.5|1742.5|1758.5|1742.5|1757.14|1741.14|6
1640276660000|2021-12-23 16:24:20|1758.29|1742.29|1758.1|1742.1|1758.5|1742.5|1757.89|1741.89|5
1640276670000|2021-12-23 16:24:30|1758.45|1742.45|1758.5|1742.5|1758.5|1742.5|1758.45|1742.45|2
1640276680000|2021-12-23 16:24:40|1758.55|1742.55|1758.29|1742.29|1758.55|1742.55|1758.29|1742.29|5
1640276690000|2021-12-23 16:24:50|1757.49|1741.49|1756.65|1740.65|1757.49|1741.49|1756.33|1740.33|6
1640276700000|2021-12-23 16:25:00|1756.75|1740.75|1756.72|1740.72|1757|1741|1756.72|1740.72|4
1640276710000|2021-12-23 16:25:10|1756.5|1740.5|1756.5|1740.5|1757|1741|1756.5|1740.5|6
1640276720000|2021-12-23 16:25:20|1756.69|1740.69|1757|1741|1757|1741|1756.5|1740.5|14
1640276730000|2021-12-23 16:25:30|1757.05|1741.05|1758.35|1742.35|1758.35|1742.35|1757.05|1741.05|11
1640276740000|2021-12-23 16:25:40|1758.57|1742.57|1758.5|1742.5|1759.12|1743.12|1758.5|1742.5|7
1640276750000|2021-12-23 16:25:50|1758.72|1742.72|1759.25|1743.25|1759.25|1743.25|1758.72|1742.72|4
1640276760000|2021-12-23 16:26:00|1759.35|1743.35|1759.5|1743.5|1759.5|1743.5|1759.35|1743.35|2
1640276770000|2021-12-23 16:26:10|1759.68|1743.68|1762.73|1746.73|1763.38|1747.38|1759.68|1743.68|14
1640276780000|2021-12-23 16:26:20|1762.85|1746.85|1764.62|1748.62|1764.62|1748.62|1762.85|1746.85|10
1640276790000|2021-12-23 16:26:30|1764.8|1748.8|1765|1749|1766.16|1750.16|1764.62|1748.62|16
1640276800000|2021-12-23 16:26:40|1765.1|1749.1|1766.39|1750.39|1766.39|1750.39|1764.5|1748.5|12
1640276810000|2021-12-23 16:26:50|1766.43|1750.43|1768.97|1752.97|1768.97|1752.97|1766.43|1750.43|12
1640276820000|2021-12-23 16:27:00|1769.01|1753.01|1771|1755|1771|1755|1769.01|1753.01|16
1640276830000|2021-12-23 16:27:10|1771.44|1755.44|1772.85|1756.85|1772.86|1756.86|1771.36|1755.36|16
1640276840000|2021-12-23 16:27:20|1772.65|1756.65|1772.11|1756.11|1772.85|1756.85|1771.82|1755.82|9
1640276850000|2021-12-23 16:27:30|1771.95|1755.95|1775.16|1759.16|1775.16|1759.16|1771.95|1755.95|12
1640276860000|2021-12-23 16:27:40|1775.13|1759.13|1775.25|1759.25|1775.41|1759.41|1774.5|1758.5|14
1640276870000|2021-12-23 16:27:50|1775.5|1759.5|1777|1761|1777|1761|1775.5|1759.5|9
1640276880000|2021-12-23 16:28:00|1777.12|1761.12|1779|1763|1779|1763|1777.12|1761.12|8
1640276890000|2021-12-23 16:28:10|1779.5|1763.5|1777.61|1761.61|1780.25|1764.25|1777.61|1761.61|15
1640276900000|2021-12-23 16:28:20|1777.6|1761.6|1775.5|1759.5|1778.17|1762.17|1774.41|1758.41|15
1640276910000|2021-12-23 16:28:30|1775.17|1759.17|1773.05|1757.05|1775.17|1759.17|1772.95|1756.95|9
1640276920000|2021-12-23 16:28:40|1772.75|1756.75|1769.91|1753.91|1772.75|1756.75|1769.91|1753.91|11
1640276930000|2021-12-23 16:28:50|1770.31|1754.31|1770.5|1754.5|1770.5|1754.5|1770.11|1754.11|7
1640276940000|2021-12-23 16:29:00|1770.4|1754.4|1772.5|1756.5|1772.5|1756.5|1770.4|1754.4|7
1640276950000|2021-12-23 16:29:10|1772.45|1756.45|1772.43|1756.43|1772.5|1756.5|1772.12|1756.12|6
1640276960000|2021-12-23 16:29:20|1772.17|1756.17|1772.5|1756.5|1772.7|1756.7|1772.17|1756.17|6
1640276970000|2021-12-23 16:29:30|1772.45|1756.45|1772.36|1756.36|1772.45|1756.45|1772.36|1756.36|2
1640276980000|2021-12-23 16:29:40|1772.19|1756.19|1771.5|1755.5|1772.19|1756.19|1771.5|1755.5|3
1640276990000|2021-12-23 16:29:50|1771.45|1755.45|1767.35|1751.35|1771.45|1755.45|1767.35|1751.35|11
1640277000000|2021-12-23 16:30:00|1767.1|1751.1|1765.18|1749.18|1767.1|1751.1|1765.18|1749.18|12
1640277010000|2021-12-23 16:30:10|1764.78|1748.78|1766.17|1750.17|1766.17|1750.17|1764.78|1748.78|10
1640277020000|2021-12-23 16:30:20|1766.5|1750.5|1761.95|1745.95|1766.5|1750.5|1761.5|1745.5|13
1640277030000|2021-12-23 16:30:30|1761.76|1745.76|1761.89|1745.89|1762.4|1746.4|1761.25|1745.25|12
1640277040000|2021-12-23 16:30:40|1762|1746|1763.5|1747.5|1763.5|1747.5|1762|1746|10
1640277050000|2021-12-23 16:30:50|1763.83|1747.83|1763.95|1747.95|1763.95|1747.95|1763.65|1747.65|3
1640277060000|2021-12-23 16:31:00|1764.13|1748.13|1764.25|1748.25|1764.45|1748.45|1764.13|1748.13|5
1640277070000|2021-12-23 16:31:10|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1
1640277080000|2021-12-23 16:31:20|1764|1748|1763.67|1747.67|1764|1748|1763.67|1747.67|5
1640277090000|2021-12-23 16:31:30|1763.59|1747.59|1761.2|1745.2|1763.59|1747.59|1761.08|1745.08|10
1640277100000|2021-12-23 16:31:40|1760.7|1744.7|1760.25|1744.25|1761.2|1745.2|1760.25|1744.25|5
1640277110000|2021-12-23 16:31:50|1760.5|1744.5|1760.35|1744.35|1760.75|1744.75|1760.35|1744.35|4
1640277120000|2021-12-23 16:32:00|1760.85|1744.85|1763.57|1747.57|1763.57|1747.57|1760.85|1744.85|12
1640277130000|2021-12-23 16:32:10|1763.5|1747.5|1763.5|1747.5|1763.75|1747.75|1763.5|1747.5|4
1640277140000|2021-12-23 16:32:20|1763.34|1747.34|1762.8|1746.8|1763.34|1747.34|1762.8|1746.8|3
1640277160000|2021-12-23 16:32:40|1762.57|1746.57|1761.25|1745.25|1762.57|1746.57|1761.25|1745.25|4
1640277170000|2021-12-23 16:32:50|1761.3|1745.3|1761.17|1745.17|1761.5|1745.5|1761|1745|6
1640277180000|2021-12-23 16:33:00|1761.16|1745.16|1762.35|1746.35|1762.35|1746.35|1761.16|1745.16|6
1640277190000|2021-12-23 16:33:10|1762.4|1746.4|1762.4|1746.4|1762.4|1746.4|1762.4|1746.4|1
1640277200000|2021-12-23 16:33:20|1762.5|1746.5|1761.73|1745.73|1762.5|1746.5|1761.73|1745.73|4
1640277210000|2021-12-23 16:33:30|1762|1746|1758.6|1742.6|1762|1746|1758.6|1742.6|11
1640277220000|2021-12-23 16:33:40|1758.5|1742.5|1757.5|1741.5|1758.5|1742.5|1757|1741|11
1640277230000|2021-12-23 16:33:50|1757.43|1741.43|1757.43|1741.43|1757.45|1741.45|1757.43|1741.43|3
1640277240000|2021-12-23 16:34:00|1757.41|1741.41|1756.5|1740.5|1757.43|1741.43|1756.5|1740.5|5
1640277250000|2021-12-23 16:34:10|1756.79|1740.79|1756.6|1740.6|1757.1|1741.1|1756.6|1740.6|9
1640277260000|2021-12-23 16:34:20|1756.5|1740.5|1756|1740|1756.5|1740.5|1756|1740|5
1640277270000|2021-12-23 16:34:30|1756.13|1740.13|1756.06|1740.06|1756.13|1740.13|1756|1740|4
1640277280000|2021-12-23 16:34:40|1756|1740|1755|1739|1756|1740|1755|1739|6
1640277290000|2021-12-23 16:34:50|1754.5|1738.5|1754|1738|1754.5|1738.5|1754|1738|5
1640277300000|2021-12-23 16:35:00|1754.15|1738.15|1754.25|1738.25|1754.25|1738.25|1754.15|1738.15|2
1640277310000|2021-12-23 16:35:10|1754.5|1738.5|1758.05|1742.05|1758.05|1742.05|1754.5|1738.5|9
1640277320000|2021-12-23 16:35:20|1758.5|1742.5|1760.5|1744.5|1761|1745|1758.5|1742.5|8
1640277330000|2021-12-23 16:35:30|1760.9|1744.9|1763.13|1747.13|1763.13|1747.13|1760.5|1744.5|15
1640277340000|2021-12-23 16:35:40|1763.35|1747.35|1762.92|1746.92|1763.35|1747.35|1762.92|1746.92|6
1640277350000|2021-12-23 16:35:50|1762.5|1746.5|1763.5|1747.5|1763.7|1747.7|1762.5|1746.5|4
1640277360000|2021-12-23 16:36:00|1763.75|1747.75|1764.5|1748.5|1764.5|1748.5|1763.08|1747.08|14
1640277370000|2021-12-23 16:36:10|1764.2|1748.2|1765.98|1749.98|1766.3|1750.3|1764.2|1748.2|10
1640277380000|2021-12-23 16:36:20|1765.63|1749.63|1765.75|1749.75|1765.75|1749.75|1765.53|1749.53|4
1640277390000|2021-12-23 16:36:30|1765.53|1749.53|1765.66|1749.66|1765.98|1749.98|1765.53|1749.53|6
1640277400000|2021-12-23 16:36:40|1766.03|1750.03|1767.5|1751.5|1767.86|1751.86|1766.03|1750.03|8
1640277410000|2021-12-23 16:36:50|1767.72|1751.72|1767.72|1751.72|1768|1752|1767.72|1751.72|3
1640277420000|2021-12-23 16:37:00|1768.15|1752.15|1767.5|1751.5|1768.2|1752.2|1767.5|1751.5|6
1640277430000|2021-12-23 16:37:10|1767.37|1751.37|1763|1747|1767.37|1751.37|1763|1747|16
1640277440000|2021-12-23 16:37:20|1762.2|1746.2|1758.5|1742.5|1762.2|1746.2|1758.17|1742.17|12
1640277450000|2021-12-23 16:37:30|1758.25|1742.25|1757.25|1741.25|1758.5|1742.5|1757.09|1741.09|7
1640277460000|2021-12-23 16:37:40|1757.5|1741.5|1758.75|1742.75|1758.75|1742.75|1757.5|1741.5|6
1640277470000|2021-12-23 16:37:50|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1
1640277480000|2021-12-23 16:38:00|1758.88|1742.88|1759.5|1743.5|1759.5|1743.5|1758.88|1742.88|9
1640277490000|2021-12-23 16:38:10|1759.75|1743.75|1763.47|1747.47|1763.97|1747.97|1759.75|1743.75|13
1640277500000|2021-12-23 16:38:20|1763.31|1747.31|1763.13|1747.13|1764|1748|1763.13|1747.13|9
1640277510000|2021-12-23 16:38:30|1763.25|1747.25|1763.35|1747.35|1763.47|1747.47|1763.25|1747.25|4
1640277520000|2021-12-23 16:38:40|1763.57|1747.57|1765.45|1749.45|1765.45|1749.45|1763.57|1747.57|8
1640277530000|2021-12-23 16:38:50|1765.5|1749.5|1766.35|1750.35|1766.35|1750.35|1765.5|1749.5|3
1640277540000|2021-12-23 16:39:00|1766.4|1750.4|1766.75|1750.75|1766.75|1750.75|1766.4|1750.4|3
1640277550000|2021-12-23 16:39:10|1766.9|1750.9|1767.35|1751.35|1767.35|1751.35|1766.9|1750.9|3
1640277560000|2021-12-23 16:39:20|1767.15|1751.15|1767.35|1751.35|1767.35|1751.35|1767.15|1751.15|2
1640277570000|2021-12-23 16:39:30|1767.29|1751.29|1767.1|1751.1|1767.29|1751.29|1767.1|1751.1|2
1640277580000|2021-12-23 16:39:40|1767.15|1751.15|1767.15|1751.15|1767.15|1751.15|1767.15|1751.15|1
1640277590000|2021-12-23 16:39:50|1766.89|1750.89|1766.94|1750.94|1766.94|1750.94|1766.89|1750.89|2
1640277600000|2021-12-23 16:40:00|1766.89|1750.89|1767.15|1751.15|1767.15|1751.15|1766.89|1750.89|7
1640277610000|2021-12-23 16:40:10|1766.94|1750.94|1766.7|1750.7|1767.12|1751.12|1766.7|1750.7|4
1640277620000|2021-12-23 16:40:20|1767.2|1751.2|1766.5|1750.5|1767.54|1751.54|1766.5|1750.5|11
1640277630000|2021-12-23 16:40:30|1766.92|1750.92|1766.92|1750.92|1767|1751|1766.92|1750.92|3
1640277640000|2021-12-23 16:40:40|1766.5|1750.5|1767.13|1751.13|1767.2|1751.2|1766.5|1750.5|9
1640277650000|2021-12-23 16:40:50|1767|1751|1766.5|1750.5|1767|1751|1766.5|1750.5|3
1640277660000|2021-12-23 16:41:00|1766.61|1750.61|1767.34|1751.34|1767.34|1751.34|1766.61|1750.61|6
1640277670000|2021-12-23 16:41:10|1767.55|1751.55|1767.8|1751.8|1767.8|1751.8|1767.5|1751.5|6
1640277680000|2021-12-23 16:41:20|1767.9|1751.9|1767.9|1751.9|1767.9|1751.9|1767.9|1751.9|1
1640277700000|2021-12-23 16:41:40|1767.5|1751.5|1767.5|1751.5|1767.55|1751.55|1767.5|1751.5|3
1640277720000|2021-12-23 16:42:00|1767.55|1751.55|1769.52|1753.52|1769.52|1753.52|1767.55|1751.55|6
1640277730000|2021-12-23 16:42:10|1769.55|1753.55|1771|1755|1771.12|1755.12|1769.55|1753.55|10
1640277740000|2021-12-23 16:42:20|1771.21|1755.21|1771|1755|1771.5|1755.5|1771|1755|5
1640277750000|2021-12-23 16:42:30|1770.2|1754.2|1768.58|1752.58|1770.2|1754.2|1768.25|1752.25|8
1640277760000|2021-12-23 16:42:40|1768.33|1752.33|1768.89|1752.89|1768.89|1752.89|1767.33|1751.33|11
1640277770000|2021-12-23 16:42:50|1769.03|1753.03|1769.2|1753.2|1769.2|1753.2|1769.03|1753.03|2
1640277780000|2021-12-23 16:43:00|1768.79|1752.79|1768.46|1752.46|1768.79|1752.79|1768.46|1752.46|5
1640277790000|2021-12-23 16:43:10|1768.5|1752.5|1769|1753|1769.5|1753.5|1768.5|1752.5|12
1640277800000|2021-12-23 16:43:20|1768.88|1752.88|1769|1753|1769|1753|1768.19|1752.19|6
1640277810000|2021-12-23 16:43:30|1769.35|1753.35|1771.17|1755.17|1771.17|1755.17|1769.35|1753.35|10
1640277820000|2021-12-23 16:43:40|1771.39|1755.39|1771.5|1755.5|1771.5|1755.5|1771.39|1755.39|3
1640277830000|2021-12-23 16:43:50|1772|1756|1772.5|1756.5|1772.5|1756.5|1771.75|1755.75|9
1640277840000|2021-12-23 16:44:00|1772.63|1756.63|1772.5|1756.5|1772.86|1756.86|1772.36|1756.36|6
1640277850000|2021-12-23 16:44:10|1772.22|1756.22|1772.36|1756.36|1772.36|1756.36|1770.55|1754.55|12
1640277860000|2021-12-23 16:44:20|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1772.24|1756.24|4
1640277870000|2021-12-23 16:44:30|1772.45|1756.45|1771.3|1755.3|1772.63|1756.63|1771.3|1755.3|6
1640277880000|2021-12-23 16:44:40|1771.26|1755.26|1771.3|1755.3|1771.3|1755.3|1771.21|1755.21|3
1640277900000|2021-12-23 16:45:00|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1
1640277920000|2021-12-23 16:45:20|1771.25|1755.25|1771.65|1755.65|1771.65|1755.65|1771.25|1755.25|7
1640277930000|2021-12-23 16:45:30|1771.5|1755.5|1771.5|1755.5|1771.7|1755.7|1771.5|1755.5|3
1640277940000|2021-12-23 16:45:40|1771.95|1755.95|1775.5|1759.5|1775.5|1759.5|1771.95|1755.95|11
1640277950000|2021-12-23 16:45:50|1775.69|1759.69|1776.15|1760.15|1776.4|1760.4|1775.69|1759.69|5
1640277960000|2021-12-23 16:46:00|1776|1760|1775.5|1759.5|1776|1760|1775.5|1759.5|4
1640277970000|2021-12-23 16:46:10|1775.88|1759.88|1778|1762|1778.15|1762.15|1775.88|1759.88|13
1640277980000|2021-12-23 16:46:20|1777.9|1761.9|1777.85|1761.85|1778|1762|1777.85|1761.85|3
1640277990000|2021-12-23 16:46:30|1777.5|1761.5|1779.5|1763.5|1779.5|1763.5|1777.5|1761.5|7
1640278000000|2021-12-23 16:46:40|1779.19|1763.19|1778.79|1762.79|1779.19|1763.19|1778.79|1762.79|4
1640278010000|2021-12-23 16:46:50|1778.7|1762.7|1777|1761|1778.7|1762.7|1777|1761|10
1640278020000|2021-12-23 16:47:00|1776.74|1760.74|1775.43|1759.43|1776.74|1760.74|1775.43|1759.43|5
1640278030000|2021-12-23 16:47:10|1775|1759|1773.27|1757.27|1775|1759|1773.24|1757.24|11
1640278040000|2021-12-23 16:47:20|1772.77|1756.77|1771.5|1755.5|1773.24|1757.24|1771.5|1755.5|8
1640278050000|2021-12-23 16:47:30|1771|1755|1771.54|1755.54|1771.54|1755.54|1770.15|1754.15|9
1640278060000|2021-12-23 16:47:40|1771.27|1755.27|1770.5|1754.5|1771.27|1755.27|1770.5|1754.5|4
1640278070000|2021-12-23 16:47:50|1770.63|1754.63|1769.91|1753.91|1770.63|1754.63|1769.91|1753.91|4
1640278080000|2021-12-23 16:48:00|1769.5|1753.5|1769.55|1753.55|1769.55|1753.55|1769.5|1753.5|2
1640278090000|2021-12-23 16:48:10|1769.5|1753.5|1768.13|1752.13|1769.5|1753.5|1768.13|1752.13|5
1640278100000|2021-12-23 16:48:20|1767.95|1751.95|1767.55|1751.55|1768.13|1752.13|1767.55|1751.55|5
1640278110000|2021-12-23 16:48:30|1767.5|1751.5|1765.2|1749.2|1767.5|1751.5|1765.2|1749.2|6
1640278120000|2021-12-23 16:48:40|1765.45|1749.45|1765.45|1749.45|1765.45|1749.45|1765.45|1749.45|1
1640278130000|2021-12-23 16:48:50|1765.4|1749.4|1765.4|1749.4|1765.4|1749.4|1765.4|1749.4|1
1640278140000|2021-12-23 16:49:00|1765.35|1749.35|1765.45|1749.45|1765.45|1749.45|1765.35|1749.35|2
1640278150000|2021-12-23 16:49:10|1765.48|1749.48|1765|1749|1765.5|1749.5|1764.68|1748.68|8
1640278160000|2021-12-23 16:49:20|1764.63|1748.63|1764.63|1748.63|1764.63|1748.63|1764.63|1748.63|1
1640278170000|2021-12-23 16:49:30|1765|1749|1765.08|1749.08|1765.08|1749.08|1764|1748|6
1640278180000|2021-12-23 16:49:40|1765.09|1749.09|1766.54|1750.54|1766.54|1750.54|1765.09|1749.09|9
1640278190000|2021-12-23 16:49:50|1766.5|1750.5|1766.5|1750.5|1766.58|1750.58|1766.5|1750.5|6
1640278200000|2021-12-23 16:50:00|1766.2|1750.2|1766.2|1750.2|1766.2|1750.2|1766.2|1750.2|1
1640278210000|2021-12-23 16:50:10|1766.04|1750.04|1766.48|1750.48|1766.48|1750.48|1766.04|1750.04|4
1640278220000|2021-12-23 16:50:20|1766.45|1750.45|1767.9|1751.9|1767.9|1751.9|1766.45|1750.45|10
1640278230000|2021-12-23 16:50:30|1768|1752|1770.4|1754.4|1770.4|1754.4|1768|1752|15
1640278240000|2021-12-23 16:50:40|1770.75|1754.75|1770.18|1754.18|1770.79|1754.79|1770.18|1754.18|9
1640278250000|2021-12-23 16:50:50|1770.1|1754.1|1770.1|1754.1|1770.18|1754.18|1770.1|1754.1|3
1640278260000|2021-12-23 16:51:00|1769.68|1753.68|1769.68|1753.68|1770|1754|1769.5|1753.5|9
1640278270000|2021-12-23 16:51:10|1770.25|1754.25|1770.5|1754.5|1770.5|1754.5|1770.18|1754.18|8
1640278280000|2021-12-23 16:51:20|1770.55|1754.55|1770.5|1754.5|1771.01|1755.01|1770.5|1754.5|5
1640278290000|2021-12-23 16:51:30|1770.4|1754.4|1772.57|1756.57|1772.57|1756.57|1770.4|1754.4|10
1640278300000|2021-12-23 16:51:40|1772.58|1756.58|1772.2|1756.2|1772.67|1756.67|1772.06|1756.06|12
1640278310000|2021-12-23 16:51:50|1772.23|1756.23|1773.56|1757.56|1773.8|1757.8|1772.23|1756.23|17
1640278320000|2021-12-23 16:52:00|1773.5|1757.5|1775.45|1759.45|1775.45|1759.45|1773.5|1757.5|10
1640278330000|2021-12-23 16:52:10|1775.64|1759.64|1776.3|1760.3|1776.5|1760.5|1775.64|1759.64|10
1640278340000|2021-12-23 16:52:20|1776.22|1760.22|1776.9|1760.9|1777.15|1761.15|1776.22|1760.22|7
1640278350000|2021-12-23 16:52:30|1776.77|1760.77|1774.5|1758.5|1776.77|1760.77|1774.47|1758.47|9
1640278360000|2021-12-23 16:52:40|1775|1759|1774.5|1758.5|1775|1759|1774.42|1758.42|6
1640278370000|2021-12-23 16:52:50|1774|1758|1774.53|1758.53|1774.72|1758.72|1773.5|1757.5|11
1640278380000|2021-12-23 16:53:00|1775.03|1759.03|1775.5|1759.5|1775.9|1759.9|1774.59|1758.59|19
1640278390000|2021-12-23 16:53:10|1776|1760|1776.79|1760.79|1777.1|1761.1|1776|1760|5
1640278400000|2021-12-23 16:53:20|1776.5|1760.5|1778.89|1762.89|1779.13|1763.13|1776.5|1760.5|13
1640278410000|2021-12-23 16:53:30|1779.2|1763.2|1779.79|1763.79|1780.34|1764.34|1779.2|1763.2|9
1640278420000|2021-12-23 16:53:40|1780|1764|1779.25|1763.25|1780|1764|1779|1763|12
1640278430000|2021-12-23 16:53:50|1779|1763|1778.76|1762.76|1779.25|1763.25|1778.5|1762.5|9
1640278440000|2021-12-23 16:54:00|1778.5|1762.5|1778.5|1762.5|1778.5|1762.5|1778.22|1762.22|4
1640278450000|2021-12-23 16:54:10|1778.22|1762.22|1778.22|1762.22|1778.22|1762.22|1778.22|1762.22|1
1640278460000|2021-12-23 16:54:20|1778.5|1762.5|1779.65|1763.65|1779.65|1763.65|1778.1|1762.1|14
1640278470000|2021-12-23 16:54:30|1779.96|1763.96|1779.37|1763.37|1780.05|1764.05|1779.33|1763.33|12
1640278480000|2021-12-23 16:54:40|1779.39|1763.39|1780.05|1764.05|1780.37|1764.37|1778.95|1762.95|18
1640278490000|2021-12-23 16:54:50|1779.9|1763.9|1778.29|1762.29|1780|1764|1778.29|1762.29|14
1640278500000|2021-12-23 16:55:00|1778.5|1762.5|1778.72|1762.72|1778.78|1762.78|1778.26|1762.26|14
1640278510000|2021-12-23 16:55:10|1778.5|1762.5|1777.65|1761.65|1778.79|1762.79|1777.65|1761.65|15
1640278520000|2021-12-23 16:55:20|1777.69|1761.69|1778.49|1762.49|1778.53|1762.53|1777.69|1761.69|8
1640278530000|2021-12-23 16:55:30|1778.71|1762.71|1778.78|1762.78|1778.99|1762.99|1778.49|1762.49|4
1640278540000|2021-12-23 16:55:40|1778.99|1762.99|1780.49|1764.49|1780.5|1764.5|1778.99|1762.99|11
1640278550000|2021-12-23 16:55:50|1780.48|1764.48|1780.49|1764.49|1780.49|1764.49|1779.98|1763.98|10
1640278560000|2021-12-23 16:56:00|1779.99|1763.99|1780.25|1764.25|1780.5|1764.5|1779.99|1763.99|12
1640278570000|2021-12-23 16:56:10|1780.5|1764.5|1780.8|1764.8|1780.8|1764.8|1780.43|1764.43|6
1640278580000|2021-12-23 16:56:20|1780.78|1764.78|1781.5|1765.5|1781.64|1765.64|1780.78|1764.78|8
1640278590000|2021-12-23 16:56:30|1781.6|1765.6|1781.45|1765.45|1781.6|1765.6|1781.31|1765.31|12
1640278600000|2021-12-23 16:56:40|1782|1766|1783|1767|1783.15|1767.15|1782|1766|10
1640278610000|2021-12-23 16:56:50|1782.86|1766.86|1783.3|1767.3|1783.3|1767.3|1782.2|1766.2|12
1640278620000|2021-12-23 16:57:00|1783.62|1767.62|1782.7|1766.7|1783.62|1767.62|1782.7|1766.7|17
1640278630000|2021-12-23 16:57:10|1783.12|1767.12|1782|1766|1783.12|1767.12|1782|1766|5
1640278640000|2021-12-23 16:57:20|1781.5|1765.5|1782.5|1766.5|1782.5|1766.5|1781.5|1765.5|11
1640278650000|2021-12-23 16:57:30|1782.72|1766.72|1784.25|1768.25|1784.93|1768.93|1782.5|1766.5|15
1640278660000|2021-12-23 16:57:40|1784.35|1768.35|1785|1769|1785.5|1769.5|1784|1768|18
1640278670000|2021-12-23 16:57:50|1784.79|1768.79|1785.5|1769.5|1786.1|1770.1|1784.5|1768.5|17
1640278680000|2021-12-23 16:58:00|1785.85|1769.85|1785.5|1769.5|1786.3|1770.3|1785.5|1769.5|13
1640278690000|2021-12-23 16:58:10|1785.2|1769.2|1785.41|1769.41|1785.5|1769.5|1785.2|1769.2|3
1640278700000|2021-12-23 16:58:20|1785.3|1769.3|1784.44|1768.44|1785.3|1769.3|1783.38|1767.38|16
1640278710000|2021-12-23 16:58:30|1784.45|1768.45|1785|1769|1785.3|1769.3|1784.44|1768.44|10
1640278720000|2021-12-23 16:58:40|1785.5|1769.5|1785.44|1769.44|1785.5|1769.5|1785|1769|9
1640278730000|2021-12-23 16:58:50|1785.5|1769.5|1787.76|1771.76|1788|1772|1785.43|1769.43|17
1640278740000|2021-12-23 16:59:00|1787.88|1771.88|1787.92|1771.92|1788.1|1772.1|1787.81|1771.81|6
1640278750000|2021-12-23 16:59:10|1788.35|1772.35|1788.24|1772.24|1788.5|1772.5|1787.5|1771.5|8
1640278760000|2021-12-23 16:59:20|1788.45|1772.45|1789.51|1773.51|1789.51|1773.51|1788.24|1772.24|7
1640278770000|2021-12-23 16:59:30|1789.18|1773.18|1789.5|1773.5|1789.51|1773.51|1789.17|1773.17|9
1640278780000|2021-12-23 16:59:40|1789.48|1773.48|1790.35|1774.35|1790.55|1774.55|1789.48|1773.48|20
1640278790000|2021-12-23 16:59:50|1790.34|1774.34|1790.5|1774.5|1790.5|1774.5|1789.52|1773.52|6
1640278800000|2021-12-23 17:00:00|1790.39|1774.39|1790.48|1774.48|1790.48|1774.48|1790.22|1774.22|9
1640278810000|2021-12-23 17:00:10|1790.5|1774.5|1790.55|1774.55|1790.55|1774.55|1790.5|1774.5|2
1640278820000|2021-12-23 17:00:20|1790.74|1774.74|1791.27|1775.27|1791.81|1775.81|1790.74|1774.74|12
1640278830000|2021-12-23 17:00:30|1790.96|1774.96|1790.17|1774.17|1790.96|1774.96|1790.17|1774.17|6
1640278840000|2021-12-23 17:00:40|1789.55|1773.55|1788.25|1772.25|1789.55|1773.55|1788.2|1772.2|7
1640278850000|2021-12-23 17:00:50|1788.15|1772.15|1787.15|1771.15|1788.15|1772.15|1787.15|1771.15|5
1640278860000|2021-12-23 17:01:00|1786.75|1770.75|1786.5|1770.5|1787|1771|1786.5|1770.5|6
1640278870000|2021-12-23 17:01:10|1786.72|1770.72|1786.5|1770.5|1787.05|1771.05|1786.5|1770.5|5
1640278880000|2021-12-23 17:01:20|1786.37|1770.37|1785.8|1769.8|1786.37|1770.37|1785.8|1769.8|3
1640278890000|2021-12-23 17:01:30|1785.95|1769.95|1784.5|1768.5|1786.02|1770.02|1784.5|1768.5|7
1640278900000|2021-12-23 17:01:40|1784|1768|1783.1|1767.1|1784|1768|1783.1|1767.1|2
1640278910000|2021-12-23 17:01:50|1783.49|1767.49|1783.49|1767.49|1783.49|1767.49|1783.49|1767.49|1
1640278920000|2021-12-23 17:02:00|1783|1767|1780.45|1764.45|1783|1767|1780.45|1764.45|8
1640278930000|2021-12-23 17:02:10|1780|1764|1780.25|1764.25|1780.77|1764.77|1779.85|1763.85|7
1640278940000|2021-12-23 17:02:20|1780|1764|1777.95|1761.95|1780|1764|1777.7|1761.7|10
1640278950000|2021-12-23 17:02:30|1777.7|1761.7|1777|1761|1777.7|1761.7|1776.86|1760.86|8
1640278960000|2021-12-23 17:02:40|1776.94|1760.94|1775|1759|1776.94|1760.94|1774.85|1758.85|9
1640278970000|2021-12-23 17:02:50|1775.12|1759.12|1777.39|1761.39|1777.67|1761.67|1775.12|1759.12|14
1640278980000|2021-12-23 17:03:00|1777.32|1761.32|1777.2|1761.2|1777.44|1761.44|1776.9|1760.9|5
1640278990000|2021-12-23 17:03:10|1777.34|1761.34|1778.25|1762.25|1778.25|1762.25|1777.34|1761.34|10
1640279000000|2021-12-23 17:03:20|1778.5|1762.5|1781.5|1765.5|1781.62|1765.62|1778.44|1762.44|14
1640279010000|2021-12-23 17:03:30|1782|1766|1782.5|1766.5|1782.9|1766.9|1782|1766|4
1640279020000|2021-12-23 17:03:40|1782.9|1766.9|1782.85|1766.85|1783|1767|1782.85|1766.85|3
1640279030000|2021-12-23 17:03:50|1782.45|1766.45|1781.49|1765.49|1782.45|1766.45|1781.49|1765.49|5
1640279040000|2021-12-23 17:04:00|1781.47|1765.47|1781.5|1765.5|1781.5|1765.5|1781.47|1765.47|2
1640279050000|2021-12-23 17:04:10|1781.2|1765.2|1779.78|1763.78|1781.2|1765.2|1779.78|1763.78|5
1640279060000|2021-12-23 17:04:20|1779.19|1763.19|1777|1761|1779.19|1763.19|1777|1761|8
1640279070000|2021-12-23 17:04:30|1776.94|1760.94|1777|1761|1777.4|1761.4|1776.94|1760.94|4
1640279080000|2021-12-23 17:04:40|1776.89|1760.89|1777.4|1761.4|1777.4|1761.4|1776.89|1760.89|3
1640279090000|2021-12-23 17:04:50|1777.45|1761.45|1777.67|1761.67|1777.67|1761.67|1777.45|1761.45|3
1640279100000|2021-12-23 17:05:00|1777.7|1761.7|1778|1762|1778.08|1762.08|1777.7|1761.7|5
1640279110000|2021-12-23 17:05:10|1777.78|1761.78|1777.78|1761.78|1777.78|1761.78|1777.78|1761.78|1
1640279120000|2021-12-23 17:05:20|1777.65|1761.65|1777.46|1761.46|1777.65|1761.65|1777.46|1761.46|3
1640279130000|2021-12-23 17:05:30|1777.53|1761.53|1780.3|1764.3|1780.31|1764.31|1777.46|1761.46|15
1640279140000|2021-12-23 17:05:40|1780.31|1764.31|1780.39|1764.39|1780.39|1764.39|1780.3|1764.3|3
1640279150000|2021-12-23 17:05:50|1781.09|1765.09|1781.45|1765.45|1781.45|1765.45|1781.09|1765.09|2
1640279160000|2021-12-23 17:06:00|1781.36|1765.36|1782.21|1766.21|1782.21|1766.21|1780.94|1764.94|13
1640279170000|2021-12-23 17:06:10|1782.41|1766.41|1782.5|1766.5|1782.98|1766.98|1782.26|1766.26|6
1640279180000|2021-12-23 17:06:20|1782.45|1766.45|1781.76|1765.76|1782.45|1766.45|1781.76|1765.76|5
1640279190000|2021-12-23 17:06:30|1781.26|1765.26|1780.5|1764.5|1781.26|1765.26|1780.5|1764.5|3
1640279200000|2021-12-23 17:06:40|1780.86|1764.86|1780.25|1764.25|1780.86|1764.86|1780.25|1764.25|3
1640279210000|2021-12-23 17:06:50|1780.5|1764.5|1780.5|1764.5|1781|1765|1780.5|1764.5|7
1640279220000|2021-12-23 17:07:00|1781.3|1765.3|1781|1765|1781.3|1765.3|1780.9|1764.9|6
1640279230000|2021-12-23 17:07:10|1781.35|1765.35|1781.45|1765.45|1781.71|1765.71|1781.35|1765.35|7
1640279240000|2021-12-23 17:07:20|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.28|1765.28|3
1640279250000|2021-12-23 17:07:30|1781.39|1765.39|1780.25|1764.25|1781.5|1765.5|1780.25|1764.25|6
1640279260000|2021-12-23 17:07:40|1780.1|1764.1|1780.05|1764.05|1780.18|1764.18|1780.05|1764.05|5
1640279270000|2021-12-23 17:07:50|1780.11|1764.11|1780.85|1764.85|1780.85|1764.85|1780.11|1764.11|3
1640279280000|2021-12-23 17:08:00|1781|1765|1781.45|1765.45|1781.5|1765.5|1781|1765|4
1640279290000|2021-12-23 17:08:10|1781.6|1765.6|1782|1766|1782.5|1766.5|1781.5|1765.5|8
1640279300000|2021-12-23 17:08:20|1781.6|1765.6|1783.72|1767.72|1783.72|1767.72|1781.6|1765.6|8
1640279310000|2021-12-23 17:08:30|1783.97|1767.97|1785.92|1769.92|1785.92|1769.92|1783.97|1767.97|9
1640279320000|2021-12-23 17:08:40|1786.4|1770.4|1788.69|1772.69|1789|1773|1786.4|1770.4|12
1640279330000|2021-12-23 17:08:50|1788.75|1772.75|1789.46|1773.46|1789.46|1773.46|1788.75|1772.75|8
1640279340000|2021-12-23 17:09:00|1789.75|1773.75|1789.5|1773.5|1789.75|1773.75|1789.5|1773.5|4
1640279350000|2021-12-23 17:09:10|1789.75|1773.75|1789.92|1773.92|1790|1774|1789.25|1773.25|11
1640279360000|2021-12-23 17:09:20|1789.97|1773.97|1790|1774|1790.7|1774.7|1789.72|1773.72|12
1640279370000|2021-12-23 17:09:30|1789.5|1773.5|1789.75|1773.75|1790|1774|1789.5|1773.5|4
1640279380000|2021-12-23 17:09:40|1789.92|1773.92|1792.4|1776.4|1792.4|1776.4|1789.92|1773.92|11
1640279390000|2021-12-23 17:09:50|1792.27|1776.27|1792.45|1776.45|1792.53|1776.53|1792.01|1776.01|15
1640279400000|2021-12-23 17:10:00|1792.37|1776.37|1793.37|1777.37|1793.37|1777.37|1790.05|1774.05|17
1640279410000|2021-12-23 17:10:10|1792.44|1776.44|1792.72|1776.72|1792.72|1776.72|1791.5|1775.5|11
1640279420000|2021-12-23 17:10:20|1793|1777|1792.5|1776.5|1794|1778|1792.5|1776.5|13
1640279430000|2021-12-23 17:10:30|1792.69|1776.69|1791.84|1775.84|1793|1777|1791.84|1775.84|13
1640279440000|2021-12-23 17:10:40|1791.55|1775.55|1791.42|1775.42|1792|1776|1791.16|1775.16|9
1640279450000|2021-12-23 17:10:50|1790.94|1774.94|1790.94|1774.94|1790.94|1774.94|1790.94|1774.94|1
1640279460000|2021-12-23 17:11:00|1791.13|1775.13|1791.69|1775.69|1792.05|1776.05|1790.94|1774.94|12
1640279470000|2021-12-23 17:11:10|1791.5|1775.5|1789.86|1773.86|1791.69|1775.69|1789.86|1773.86|15
1640279480000|2021-12-23 17:11:20|1789.71|1773.71|1788.15|1772.15|1789.99|1773.99|1788.15|1772.15|12
1640279490000|2021-12-23 17:11:30|1787.81|1771.81|1789.04|1773.04|1789.04|1773.04|1787.1|1771.1|14
1640279500000|2021-12-23 17:11:40|1789.05|1773.05|1790.5|1774.5|1790.7|1774.7|1788.88|1772.88|13
1640279510000|2021-12-23 17:11:50|1790.65|1774.65|1790.29|1774.29|1790.65|1774.65|1789.65|1773.65|7
1640279520000|2021-12-23 17:12:00|1790.19|1774.19|1789.75|1773.75|1790.19|1774.19|1789.26|1773.26|14
1640279530000|2021-12-23 17:12:10|1789.69|1773.69|1790.13|1774.13|1790.13|1774.13|1789.5|1773.5|15
1640279540000|2021-12-23 17:12:20|1790.5|1774.5|1790.05|1774.05|1790.5|1774.5|1789.59|1773.59|12
1640279550000|2021-12-23 17:12:30|1789.9|1773.9|1788.5|1772.5|1790|1774|1788.5|1772.5|8
1640279560000|2021-12-23 17:12:40|1788|1772|1786.8|1770.8|1788.03|1772.03|1786.8|1770.8|10
1640279570000|2021-12-23 17:12:50|1787.05|1771.05|1785|1769|1787.1|1771.1|1785|1769|11
1640279580000|2021-12-23 17:13:00|1784.68|1768.68|1784.09|1768.09|1784.68|1768.68|1783.39|1767.39|19
1640279590000|2021-12-23 17:13:10|1784|1768|1787.11|1771.11|1787.11|1771.11|1784|1768|10
1640279600000|2021-12-23 17:13:20|1787.12|1771.12|1788.13|1772.13|1788.13|1772.13|1787.12|1771.12|7
1640279610000|2021-12-23 17:13:30|1788.14|1772.14|1788.4|1772.4|1788.56|1772.56|1787.75|1771.75|10
1640279620000|2021-12-23 17:13:40|1788.11|1772.11|1788|1772|1788.4|1772.4|1788|1772|4
1640279630000|2021-12-23 17:13:50|1787.75|1771.75|1787.49|1771.49|1787.75|1771.75|1787.3|1771.3|4
1640279640000|2021-12-23 17:14:00|1787.57|1771.57|1786.5|1770.5|1787.57|1771.57|1786.5|1770.5|6
1640279650000|2021-12-23 17:14:10|1786.33|1770.33|1786.33|1770.33|1786.33|1770.33|1786.33|1770.33|1
1640279660000|2021-12-23 17:14:20|1786.5|1770.5|1787.72|1771.72|1787.85|1771.85|1786.33|1770.33|14
1640279670000|2021-12-23 17:14:30|1787.9|1771.9|1785.5|1769.5|1787.9|1771.9|1785.5|1769.5|10
1640279680000|2021-12-23 17:14:40|1785.92|1769.92|1785.2|1769.2|1786|1770|1785.2|1769.2|4
1640279690000|2021-12-23 17:14:50|1785.5|1769.5|1785.35|1769.35|1785.5|1769.5|1785.33|1769.33|5
1640279700000|2021-12-23 17:15:00|1785.1|1769.1|1785.1|1769.1|1785.1|1769.1|1785.1|1769.1|1
1640279710000|2021-12-23 17:15:10|1785.15|1769.15|1788.36|1772.36|1788.36|1772.36|1785.15|1769.15|10
1640279720000|2021-12-23 17:15:20|1788.39|1772.39|1787.36|1771.36|1788.79|1772.79|1787.36|1771.36|12
1640279730000|2021-12-23 17:15:30|1787.17|1771.17|1787.36|1771.36|1787.36|1771.36|1786.86|1770.86|3
1640279740000|2021-12-23 17:15:40|1787.17|1771.17|1787.36|1771.36|1787.36|1771.36|1786.86|1770.86|8
1640279750000|2021-12-23 17:15:50|1787.5|1771.5|1788.61|1772.61|1788.79|1772.79|1787.36|1771.36|20
1640279760000|2021-12-23 17:16:00|1788.5|1772.5|1788.1|1772.1|1788.96|1772.96|1788.1|1772.1|11
1640279770000|2021-12-23 17:16:10|1788|1772|1788.14|1772.14|1788.19|1772.19|1787.43|1771.43|7
1640279780000|2021-12-23 17:16:20|1788.06|1772.06|1787.2|1771.2|1788.06|1772.06|1787.2|1771.2|5
1640279790000|2021-12-23 17:16:30|1787.36|1771.36|1786.65|1770.65|1787.36|1771.36|1786.65|1770.65|6
1640279800000|2021-12-23 17:16:40|1787.15|1771.15|1787.36|1771.36|1787.36|1771.36|1786.87|1770.87|4
1640279810000|2021-12-23 17:16:50|1787.4|1771.4|1787.46|1771.46|1787.46|1771.46|1787.36|1771.36|3
1640279820000|2021-12-23 17:17:00|1787.82|1771.82|1788.56|1772.56|1788.56|1772.56|1787.46|1771.46|6
1640279830000|2021-12-23 17:17:10|1788.5|1772.5|1789.58|1773.58|1789.58|1773.58|1788.5|1772.5|6
1640279840000|2021-12-23 17:17:20|1789.5|1773.5|1789.38|1773.38|1789.5|1773.5|1789.3|1773.3|8
1640279850000|2021-12-23 17:17:30|1789.5|1773.5|1789.39|1773.39|1789.5|1773.5|1789.39|1773.39|4
1640279860000|2021-12-23 17:17:40|1789.2|1773.2|1787.92|1771.92|1789.2|1773.2|1787.92|1771.92|6
1640279870000|2021-12-23 17:17:50|1788|1772|1786.37|1770.37|1788|1772|1786.37|1770.37|8
1640279880000|2021-12-23 17:18:00|1786.41|1770.41|1785.88|1769.88|1786.46|1770.46|1785.5|1769.5|7
1640279890000|2021-12-23 17:18:10|1785.7|1769.7|1785.3|1769.3|1785.7|1769.7|1785.3|1769.3|3
1640279900000|2021-12-23 17:18:20|1785|1769|1783.9|1767.9|1785|1769|1783.9|1767.9|5
1640279910000|2021-12-23 17:18:30|1784.07|1768.07|1784.63|1768.63|1785.39|1769.39|1784.07|1768.07|11
1640279920000|2021-12-23 17:18:40|1784.5|1768.5|1784.25|1768.25|1784.63|1768.63|1784.15|1768.15|9
1640279930000|2021-12-23 17:18:50|1784.6|1768.6|1784.58|1768.58|1784.7|1768.7|1784.3|1768.3|12
1640279940000|2021-12-23 17:19:00|1784.63|1768.63|1783.64|1767.64|1784.63|1768.63|1783.56|1767.56|15
1640279950000|2021-12-23 17:19:10|1783.45|1767.45|1783.15|1767.15|1783.76|1767.76|1783.15|1767.15|9
1640279960000|2021-12-23 17:19:20|1783.5|1767.5|1783.15|1767.15|1783.5|1767.5|1783.14|1767.14|7
1640279970000|2021-12-23 17:19:30|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.4|1767.4|3
1640279980000|2021-12-23 17:19:40|1783|1767|1783|1767|1783|1767|1783|1767|1
1640279990000|2021-12-23 17:19:50|1782.5|1766.5|1781.9|1765.9|1782.5|1766.5|1781.5|1765.5|6
1640280000000|2021-12-23 17:20:00|1781.5|1765.5|1782|1766|1782|1766|1781.5|1765.5|2
1640280010000|2021-12-23 17:20:10|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1
1640280020000|2021-12-23 17:20:20|1782.35|1766.35|1782.35|1766.35|1782.35|1766.35|1782.35|1766.35|1
1640280030000|2021-12-23 17:20:30|1781.9|1765.9|1781.72|1765.72|1782|1766|1781.5|1765.5|11
1640280040000|2021-12-23 17:20:40|1782|1766|1782.2|1766.2|1782.2|1766.2|1782|1766|3
1640280050000|2021-12-23 17:20:50|1782.1|1766.1|1782.26|1766.26|1782.3|1766.3|1782.1|1766.1|4
1640280060000|2021-12-23 17:21:00|1782.35|1766.35|1781.28|1765.28|1782.35|1766.35|1780.75|1764.75|11
1640280070000|2021-12-23 17:21:10|1780.78|1764.78|1780|1764|1780.78|1764.78|1779.55|1763.55|5
1640280080000|2021-12-23 17:21:20|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1779.34|1763.34|3
1640280090000|2021-12-23 17:21:30|1779.3|1763.3|1779.5|1763.5|1780.01|1764.01|1779.3|1763.3|12
1640280100000|2021-12-23 17:21:40|1780|1764|1780|1764|1780.4|1764.4|1780|1764|4
1640280110000|2021-12-23 17:21:50|1780.2|1764.2|1780|1764|1780.5|1764.5|1780|1764|7
1640280120000|2021-12-23 17:22:00|1779.5|1763.5|1780.18|1764.18|1780.35|1764.35|1779.5|1763.5|5
1640280130000|2021-12-23 17:22:10|1780.13|1764.13|1780.16|1764.16|1780.16|1764.16|1780.13|1764.13|3
1640280140000|2021-12-23 17:22:20|1780|1764|1780.5|1764.5|1780.91|1764.91|1780|1764|5
1640280160000|2021-12-23 17:22:40|1780.81|1764.81|1780.52|1764.52|1780.88|1764.88|1780.16|1764.16|8
1640280170000|2021-12-23 17:22:50|1780.42|1764.42|1780.4|1764.4|1780.42|1764.42|1780.4|1764.4|3
1640280180000|2021-12-23 17:23:00|1780.5|1764.5|1780.51|1764.51|1780.67|1764.67|1780.5|1764.5|4
1640280190000|2021-12-23 17:23:10|1781.02|1765.02|1782.99|1766.99|1782.99|1766.99|1781.02|1765.02|5
1640280200000|2021-12-23 17:23:20|1783.18|1767.18|1786.55|1770.55|1787.85|1771.85|1782.61|1766.61|19
1640280210000|2021-12-23 17:23:30|1786|1770|1786|1770|1786.5|1770.5|1785.5|1769.5|7
1640280220000|2021-12-23 17:23:40|1786.41|1770.41|1786.5|1770.5|1786.5|1770.5|1786.41|1770.41|6
1640280230000|2021-12-23 17:23:50|1786.66|1770.66|1787|1771|1787|1771|1786.31|1770.31|10
1640280240000|2021-12-23 17:24:00|1787.15|1771.15|1787.15|1771.15|1787.15|1771.15|1787.15|1771.15|1
1640280250000|2021-12-23 17:24:10|1787.03|1771.03|1786.75|1770.75|1787.15|1771.15|1786.74|1770.74|8
1640280260000|2021-12-23 17:24:20|1786.5|1770.5|1787|1771|1787|1771|1786.5|1770.5|10
1640280270000|2021-12-23 17:24:30|1787.15|1771.15|1789.5|1773.5|1789.5|1773.5|1787.15|1771.15|11
1640280280000|2021-12-23 17:24:40|1789.65|1773.65|1789.96|1773.96|1790.15|1774.15|1789.65|1773.65|3
1640280290000|2021-12-23 17:24:50|1790.15|1774.15|1791.11|1775.11|1791.29|1775.29|1790.15|1774.15|5
1640280300000|2021-12-23 17:25:00|1791.3|1775.3|1791.37|1775.37|1791.37|1775.37|1791.3|1775.3|2
1640280310000|2021-12-23 17:25:10|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1640280320000|2021-12-23 17:25:20|1792|1776|1792.45|1776.45|1792.45|1776.45|1792|1776|3
1640280330000|2021-12-23 17:25:30|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640280340000|2021-12-23 17:25:40|1792.8|1776.8|1789|1773|1792.8|1776.8|1789|1773|9
1640280350000|2021-12-23 17:25:50|1788.94|1772.94|1788.9|1772.9|1789|1773|1788.5|1772.5|6
1640280360000|2021-12-23 17:26:00|1788.5|1772.5|1790|1774|1790|1774|1788.5|1772.5|10
1640280370000|2021-12-23 17:26:10|1789.5|1773.5|1789.05|1773.05|1789.5|1773.5|1789|1773|5
1640280380000|2021-12-23 17:26:20|1789|1773|1789|1773|1789.15|1773.15|1789|1773|3
1640280390000|2021-12-23 17:26:30|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1640280400000|2021-12-23 17:26:40|1790|1774|1789.5|1773.5|1790.35|1774.35|1789.5|1773.5|4
1640280410000|2021-12-23 17:26:50|1789.7|1773.7|1789.5|1773.5|1789.7|1773.7|1789.5|1773.5|3
1640280420000|2021-12-23 17:27:00|1789.75|1773.75|1789.5|1773.5|1789.75|1773.75|1789.5|1773.5|2
1640280430000|2021-12-23 17:27:10|1789.53|1773.53|1789.5|1773.5|1789.53|1773.53|1789.5|1773.5|2
1640280440000|2021-12-23 17:27:20|1789.4|1773.4|1789.5|1773.5|1789.5|1773.5|1789.4|1773.4|4
1640280450000|2021-12-23 17:27:30|1789|1773|1789|1773|1789.4|1773.4|1789|1773|4
1640280460000|2021-12-23 17:27:40|1789.03|1773.03|1789|1773|1789.03|1773.03|1789|1773|2
1640280470000|2021-12-23 17:27:50|1789.15|1773.15|1789.1|1773.1|1789.29|1773.29|1789.1|1773.1|8
1640280480000|2021-12-23 17:28:00|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1640280490000|2021-12-23 17:28:10|1790|1774|1790.5|1774.5|1790.5|1774.5|1790|1774|2
1640280500000|2021-12-23 17:28:20|1790.87|1774.87|1790.4|1774.4|1790.87|1774.87|1790.4|1774.4|6
1640280510000|2021-12-23 17:28:30|1790.5|1774.5|1790.55|1774.55|1790.65|1774.65|1790.5|1774.5|3
1640280520000|2021-12-23 17:28:40|1790.91|1774.91|1790.5|1774.5|1790.91|1774.91|1790.5|1774.5|2
1640280530000|2021-12-23 17:28:50|1790.65|1774.65|1791.5|1775.5|1791.6|1775.6|1790.5|1774.5|14
1640280540000|2021-12-23 17:29:00|1791.6|1775.6|1791.5|1775.5|1791.6|1775.6|1791.5|1775.5|3
1640280550000|2021-12-23 17:29:10|1791.88|1775.88|1792.45|1776.45|1792.8|1776.8|1791.88|1775.88|13
1640280560000|2021-12-23 17:29:20|1792.5|1776.5|1791|1775|1792.5|1776.5|1791|1775|4
1640280570000|2021-12-23 17:29:30|1790.5|1774.5|1788.6|1772.6|1790.5|1774.5|1788.6|1772.6|8
1640280580000|2021-12-23 17:29:40|1788.5|1772.5|1789.23|1773.23|1789.5|1773.5|1788.5|1772.5|10
1640280590000|2021-12-23 17:29:50|1789.17|1773.17|1790.5|1774.5|1790.5|1774.5|1789.17|1773.17|6
1640280600000|2021-12-23 17:30:00|1790.1|1774.1|1790.5|1774.5|1790.5|1774.5|1790.1|1774.1|2
1640280610000|2021-12-23 17:30:10|1790.35|1774.35|1790.3|1774.3|1790.76|1774.76|1790.3|1774.3|7
1640280620000|2021-12-23 17:30:20|1790.15|1774.15|1791.14|1775.14|1791.14|1775.14|1790.05|1774.05|9
1640280630000|2021-12-23 17:30:30|1790.96|1774.96|1792|1776|1792|1776|1790.91|1774.91|14
1640280640000|2021-12-23 17:30:40|1791.9|1775.9|1792|1776|1792|1776|1791.5|1775.5|4
1640280650000|2021-12-23 17:30:50|1792.5|1776.5|1793.5|1777.5|1793.5|1777.5|1792.3|1776.3|7
1640280660000|2021-12-23 17:31:00|1793.35|1777.35|1793|1777|1793.35|1777.35|1793|1777|2
1640280670000|2021-12-23 17:31:10|1793.15|1777.15|1792.8|1776.8|1793.15|1777.15|1792.5|1776.5|9
1640280680000|2021-12-23 17:31:20|1793.3|1777.3|1795.67|1779.67|1795.89|1779.89|1793.3|1777.3|18
1640280690000|2021-12-23 17:31:30|1795.65|1779.65|1797.05|1781.05|1797.2|1781.2|1795.65|1779.65|9
1640280700000|2021-12-23 17:31:40|1797.35|1781.35|1797.5|1781.5|1797.5|1781.5|1797.35|1781.35|5
1640280710000|2021-12-23 17:31:50|1797.45|1781.45|1798.9|1782.9|1799.08|1783.08|1797.45|1781.45|19
1640280720000|2021-12-23 17:32:00|1798.5|1782.5|1799.5|1783.5|1799.5|1783.5|1798.5|1782.5|8
1640280730000|2021-12-23 17:32:10|1799.63|1783.63|1799.11|1783.11|1799.8|1783.8|1799.11|1783.11|7
1640280740000|2021-12-23 17:32:20|1799.15|1783.15|1799.1|1783.1|1799.5|1783.5|1799|1783|12
1640280750000|2021-12-23 17:32:30|1799.5|1783.5|1799.09|1783.09|1799.5|1783.5|1799|1783|5
1640280760000|2021-12-23 17:32:40|1799.35|1783.35|1799.45|1783.45|1799.5|1783.5|1799.35|1783.35|5
1640280770000|2021-12-23 17:32:50|1799.5|1783.5|1799.75|1783.75|1800.25|1784.25|1799.5|1783.5|6
1640280780000|2021-12-23 17:33:00|1799.87|1783.87|1802.5|1786.5|1802.69|1786.69|1799.87|1783.87|18
1640280790000|2021-12-23 17:33:10|1802.98|1786.98|1803.34|1787.34|1805.05|1789.05|1802.98|1786.98|16
1640280800000|2021-12-23 17:33:20|1803.5|1787.5|1800.96|1784.96|1804|1788|1800.96|1784.96|23
1640280810000|2021-12-23 17:33:30|1801|1785|1799|1783|1801|1785|1799|1783|20
1640280820000|2021-12-23 17:33:40|1798.5|1782.5|1799.13|1783.13|1799.13|1783.13|1797.1|1781.1|12
1640280830000|2021-12-23 17:33:50|1799.07|1783.07|1799.5|1783.5|1799.5|1783.5|1798.75|1782.75|13
1640280840000|2021-12-23 17:34:00|1799.4|1783.4|1800.3|1784.3|1800.3|1784.3|1799.28|1783.28|9
1640280850000|2021-12-23 17:34:10|1800.5|1784.5|1801.45|1785.45|1801.45|1785.45|1800.5|1784.5|5
1640280860000|2021-12-23 17:34:20|1801|1785|1800.5|1784.5|1801|1785|1800.5|1784.5|5
1640280870000|2021-12-23 17:34:30|1800.38|1784.38|1800|1784|1800.5|1784.5|1800|1784|4
1640280880000|2021-12-23 17:34:40|1799.75|1783.75|1799.75|1783.75|1799.75|1783.75|1799.5|1783.5|9
1640280890000|2021-12-23 17:34:50|1800|1784|1799.78|1783.78|1800|1784|1799.4|1783.4|6
1640280900000|2021-12-23 17:35:00|1799.88|1783.88|1799.88|1783.88|1800.05|1784.05|1799.75|1783.75|16
1640280910000|2021-12-23 17:35:10|1800|1784|1800.07|1784.07|1800.53|1784.53|1799.5|1783.5|18
1640280920000|2021-12-23 17:35:20|1800.15|1784.15|1800|1784|1800.65|1784.65|1800|1784|13
1640280930000|2021-12-23 17:35:30|1799.5|1783.5|1798|1782|1799.66|1783.66|1797.02|1781.02|18
1640280940000|2021-12-23 17:35:40|1798.15|1782.15|1798.5|1782.5|1798.5|1782.5|1797.5|1781.5|6
1640280960000|2021-12-23 17:36:00|1798.7|1782.7|1799.05|1783.05|1799.5|1783.5|1798.7|1782.7|4
1640280970000|2021-12-23 17:36:10|1799.25|1783.25|1799.15|1783.15|1799.25|1783.25|1798.7|1782.7|5
1640280980000|2021-12-23 17:36:20|1799.5|1783.5|1800.5|1784.5|1800.71|1784.71|1798.95|1782.95|8
1640280990000|2021-12-23 17:36:30|1800.3|1784.3|1800.5|1784.5|1800.5|1784.5|1800.3|1784.3|2
1640281000000|2021-12-23 17:36:40|1801.15|1785.15|1801.15|1785.15|1801.15|1785.15|1801.15|1785.15|1
1640281010000|2021-12-23 17:36:50|1801.5|1785.5|1801.82|1785.82|1802.5|1786.5|1801.12|1785.12|11
1640281020000|2021-12-23 17:37:00|1801.92|1785.92|1801|1785|1801.92|1785.92|1801|1785|6
1640281030000|2021-12-23 17:37:10|1801.15|1785.15|1800.5|1784.5|1801.25|1785.25|1800.5|1784.5|7
1640281040000|2021-12-23 17:37:20|1800.33|1784.33|1800.1|1784.1|1800.5|1784.5|1799.72|1783.72|11
1640281050000|2021-12-23 17:37:30|1800.5|1784.5|1800.13|1784.13|1801|1785|1800.13|1784.13|8
1640281060000|2021-12-23 17:37:40|1800.11|1784.11|1800.3|1784.3|1800.5|1784.5|1800.11|1784.11|3
1640281070000|2021-12-23 17:37:50|1800.2|1784.2|1800.2|1784.2|1800.2|1784.2|1800.2|1784.2|1
1640281080000|2021-12-23 17:38:00|1800.3|1784.3|1800.3|1784.3|1800.73|1784.73|1800.3|1784.3|3
1640281090000|2021-12-23 17:38:10|1800.5|1784.5|1800.88|1784.88|1800.88|1784.88|1800.5|1784.5|6
1640281100000|2021-12-23 17:38:20|1801.5|1785.5|1802.43|1786.43|1802.54|1786.54|1801.5|1785.5|11
1640281110000|2021-12-23 17:38:30|1802.45|1786.45|1802.45|1786.45|1802.45|1786.45|1802.45|1786.45|1
1640281120000|2021-12-23 17:38:40|1802.43|1786.43|1802.45|1786.45|1802.45|1786.45|1802.3|1786.3|8
1640281130000|2021-12-23 17:38:50|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640281140000|2021-12-23 17:39:00|1802.46|1786.46|1801.95|1785.95|1802.46|1786.46|1801.95|1785.95|8
1640281150000|2021-12-23 17:39:10|1801.7|1785.7|1801.5|1785.5|1801.7|1785.7|1801.5|1785.5|2
1640281160000|2021-12-23 17:39:20|1800.52|1784.52|1801.25|1785.25|1801.25|1785.25|1800.52|1784.52|3
1640281170000|2021-12-23 17:39:30|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640281190000|2021-12-23 17:39:50|1801.4|1785.4|1801.5|1785.5|1801.5|1785.5|1801.4|1785.4|3
1640281210000|2021-12-23 17:40:10|1801.02|1785.02|1801.02|1785.02|1801.1|1785.1|1800.52|1784.52|5
1640281220000|2021-12-23 17:40:20|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.45|1785.45|3
1640281230000|2021-12-23 17:40:30|1801.65|1785.65|1801.5|1785.5|1801.65|1785.65|1801.5|1785.5|2
1640281240000|2021-12-23 17:40:40|1801.15|1785.15|1801.5|1785.5|1801.5|1785.5|1801.02|1785.02|3
1640281250000|2021-12-23 17:40:50|1801.45|1785.45|1801.5|1785.5|1801.67|1785.67|1801.45|1785.45|4
1640281260000|2021-12-23 17:41:00|1801.6|1785.6|1803.39|1787.39|1803.8|1787.8|1801.6|1785.6|12
1640281270000|2021-12-23 17:41:10|1803.75|1787.75|1803.82|1787.82|1804|1788|1803.11|1787.11|13
1640281280000|2021-12-23 17:41:20|1803.5|1787.5|1803.92|1787.92|1804|1788|1803.5|1787.5|4
1640281290000|2021-12-23 17:41:30|1804.1|1788.1|1804|1788|1804.15|1788.15|1804|1788|3
1640281300000|2021-12-23 17:41:40|1804.5|1788.5|1805.5|1789.5|1805.5|1789.5|1804.5|1788.5|9
1640281310000|2021-12-23 17:41:50|1805.37|1789.37|1805.5|1789.5|1805.5|1789.5|1805.2|1789.2|7
1640281320000|2021-12-23 17:42:00|1805.75|1789.75|1805.67|1789.67|1805.75|1789.75|1805.1|1789.1|10
1640281330000|2021-12-23 17:42:10|1805.54|1789.54|1805.1|1789.1|1805.65|1789.65|1805.1|1789.1|11
1640281340000|2021-12-23 17:42:20|1805.23|1789.23|1805.63|1789.63|1805.7|1789.7|1805.23|1789.23|17
1640281350000|2021-12-23 17:42:30|1805.75|1789.75|1805.22|1789.22|1805.75|1789.75|1805.22|1789.22|5
1640281360000|2021-12-23 17:42:40|1805.63|1789.63|1805.5|1789.5|1806.09|1790.09|1805.5|1789.5|9
1640281370000|2021-12-23 17:42:50|1805.49|1789.49|1806.55|1790.55|1806.55|1790.55|1805.47|1789.47|10
1640281380000|2021-12-23 17:43:00|1806.95|1790.95|1805|1789|1808.56|1792.56|1805|1789|19
1640281390000|2021-12-23 17:43:10|1804.4|1788.4|1801.28|1785.28|1804.4|1788.4|1801.28|1785.28|17
1640281400000|2021-12-23 17:43:20|1800.2|1784.2|1796.92|1780.92|1800.99|1784.99|1796.92|1780.92|18
1640281410000|2021-12-23 17:43:30|1796.55|1780.55|1788.6|1772.6|1796.55|1780.55|1787.5|1771.5|27
1640281420000|2021-12-23 17:43:40|1788.29|1772.29|1789|1773|1789.19|1773.19|1788|1772|16
1640281430000|2021-12-23 17:43:50|1788.69|1772.69|1787.95|1771.95|1789|1773|1787.53|1771.53|10
1640281440000|2021-12-23 17:44:00|1787.9|1771.9|1786.5|1770.5|1788.1|1772.1|1786.5|1770.5|14
1640281450000|2021-12-23 17:44:10|1786.72|1770.72|1786.72|1770.72|1787|1771|1786.45|1770.45|11
1640281460000|2021-12-23 17:44:20|1786.28|1770.28|1787.67|1771.67|1788.04|1772.04|1786.08|1770.08|12
1640281470000|2021-12-23 17:44:30|1788.09|1772.09|1789.6|1773.6|1790.25|1774.25|1788.09|1772.09|13
1640281480000|2021-12-23 17:44:40|1790|1774|1790.1|1774.1|1790.1|1774.1|1789.5|1773.5|5
1640281490000|2021-12-23 17:44:50|1790|1774|1790.69|1774.69|1790.74|1774.74|1790|1774|5
1640281500000|2021-12-23 17:45:00|1790.45|1774.45|1789.5|1773.5|1790.74|1774.74|1789.5|1773.5|10
1640281510000|2021-12-23 17:45:10|1789.79|1773.79|1790.13|1774.13|1790.14|1774.14|1789.5|1773.5|7
1640281520000|2021-12-23 17:45:20|1790.63|1774.63|1792.28|1776.28|1792.5|1776.5|1790.63|1774.63|17
1640281530000|2021-12-23 17:45:30|1791.69|1775.69|1794.01|1778.01|1794.01|1778.01|1791.58|1775.58|17
1640281540000|2021-12-23 17:45:40|1794.02|1778.02|1795.5|1779.5|1797.35|1781.35|1794.02|1778.02|15
1640281550000|2021-12-23 17:45:50|1795.32|1779.32|1795.5|1779.5|1795.5|1779.5|1795|1779|5
1640281560000|2021-12-23 17:46:00|1795|1779|1796|1780|1796.32|1780.32|1795|1779|12
1640281570000|2021-12-23 17:46:10|1795.9|1779.9|1796|1780|1796|1780|1795.55|1779.55|4
1640281580000|2021-12-23 17:46:20|1795.72|1779.72|1795.5|1779.5|1796.72|1780.72|1795.5|1779.5|12
1640281590000|2021-12-23 17:46:30|1795.94|1779.94|1795.75|1779.75|1796|1780|1795.5|1779.5|8
1640281600000|2021-12-23 17:46:40|1795.5|1779.5|1795.4|1779.4|1795.5|1779.5|1795.25|1779.25|5
1640281610000|2021-12-23 17:46:50|1795.5|1779.5|1795.9|1779.9|1795.9|1779.9|1795.5|1779.5|3
1640281620000|2021-12-23 17:47:00|1795.67|1779.67|1794.5|1778.5|1795.67|1779.67|1794.5|1778.5|7
1640281630000|2021-12-23 17:47:10|1794|1778|1794.3|1778.3|1794.3|1778.3|1793.75|1777.75|7
1640281640000|2021-12-23 17:47:20|1794|1778|1790.55|1774.55|1794|1778|1790.55|1774.55|14
1640281650000|2021-12-23 17:47:30|1791|1775|1793|1777|1793.25|1777.25|1791|1775|9
1640281660000|2021-12-23 17:47:40|1792.7|1776.7|1793.31|1777.31|1793.31|1777.31|1792.55|1776.55|9
1640281670000|2021-12-23 17:47:50|1793.5|1777.5|1797.3|1781.3|1797.3|1781.3|1793.5|1777.5|14
1640281680000|2021-12-23 17:48:00|1797.5|1781.5|1795.09|1779.09|1797.69|1781.69|1795.09|1779.09|13
1640281690000|2021-12-23 17:48:10|1795|1779|1793.02|1777.02|1795|1779|1792.5|1776.5|14
1640281700000|2021-12-23 17:48:20|1791.95|1775.95|1793.12|1777.12|1793.12|1777.12|1791.89|1775.89|15
1640281710000|2021-12-23 17:48:30|1793.49|1777.49|1794.8|1778.8|1794.8|1778.8|1793.49|1777.49|14
1640281720000|2021-12-23 17:48:40|1794.3|1778.3|1794.54|1778.54|1794.8|1778.8|1794.3|1778.3|14
1640281730000|2021-12-23 17:48:50|1794.78|1778.78|1795.39|1779.39|1796.07|1780.07|1794.3|1778.3|19
1640281740000|2021-12-23 17:49:00|1795|1779|1794.2|1778.2|1795|1779|1794.2|1778.2|4
1640281750000|2021-12-23 17:49:10|1794.25|1778.25|1794.2|1778.2|1794.25|1778.25|1794.2|1778.2|2
1640281760000|2021-12-23 17:49:20|1794.74|1778.74|1796.24|1780.24|1796.24|1780.24|1794.7|1778.7|6
1640281770000|2021-12-23 17:49:30|1796.43|1780.43|1798.77|1782.77|1799.75|1783.75|1796.43|1780.43|22
1640281780000|2021-12-23 17:49:40|1799|1783|1795.43|1779.43|1799|1783|1795.11|1779.11|17
1640281790000|2021-12-23 17:49:50|1795.4|1779.4|1795.61|1779.61|1796|1780|1795.11|1779.11|14
1640281800000|2021-12-23 17:50:00|1795.69|1779.69|1796.26|1780.26|1796.41|1780.41|1795.69|1779.69|14
1640281810000|2021-12-23 17:50:10|1796.17|1780.17|1797.13|1781.13|1797.13|1781.13|1796.04|1780.04|18
1640281820000|2021-12-23 17:50:20|1797.36|1781.36|1798|1782|1798.42|1782.42|1797.36|1781.36|13
1640281830000|2021-12-23 17:50:30|1797.91|1781.91|1795.2|1779.2|1798|1782|1795.2|1779.2|13
1640281840000|2021-12-23 17:50:40|1795|1779|1795|1779|1795.17|1779.17|1794.8|1778.8|6
1640281850000|2021-12-23 17:50:50|1795.03|1779.03|1795.09|1779.09|1795.15|1779.15|1795|1779|7
1640281860000|2021-12-23 17:51:00|1795.35|1779.35|1796|1780|1796.07|1780.07|1795.09|1779.09|7
1640281870000|2021-12-23 17:51:10|1795.72|1779.72|1795.2|1779.2|1795.72|1779.72|1795.2|1779.2|3
1640281880000|2021-12-23 17:51:20|1795.3|1779.3|1795.3|1779.3|1795.3|1779.3|1795.3|1779.3|1
1640281890000|2021-12-23 17:51:30|1795.5|1779.5|1796.31|1780.31|1796.31|1780.31|1795.5|1779.5|5
1640281900000|2021-12-23 17:51:40|1796|1780|1796|1780|1796.08|1780.08|1795.9|1779.9|10
1640281910000|2021-12-23 17:51:50|1796.15|1780.15|1796|1780|1796.25|1780.25|1795.5|1779.5|7
1640281920000|2021-12-23 17:52:00|1796.04|1780.04|1795.88|1779.88|1796.06|1780.06|1795.5|1779.5|6
1640281930000|2021-12-23 17:52:10|1796|1780|1795.32|1779.32|1796|1780|1795.17|1779.17|5
1640281940000|2021-12-23 17:52:20|1795.35|1779.35|1795.45|1779.45|1795.5|1779.5|1795.35|1779.35|4
1640281950000|2021-12-23 17:52:30|1795.5|1779.5|1796|1780|1796.06|1780.06|1795.5|1779.5|11
1640281960000|2021-12-23 17:52:40|1795.75|1779.75|1796.19|1780.19|1796.25|1780.25|1795.75|1779.75|6
1640281970000|2021-12-23 17:52:50|1796.5|1780.5|1798|1782|1798|1782|1796.19|1780.19|14
1640281980000|2021-12-23 17:53:00|1797.96|1781.96|1797.5|1781.5|1797.96|1781.96|1797.35|1781.35|5
1640281990000|2021-12-23 17:53:10|1797.9|1781.9|1797.5|1781.5|1797.9|1781.9|1797.5|1781.5|2
1640282000000|2021-12-23 17:53:20|1797.9|1781.9|1798.5|1782.5|1798.5|1782.5|1797.9|1781.9|8
1640282010000|2021-12-23 17:53:30|1798.37|1782.37|1797.4|1781.4|1798.5|1782.5|1797.4|1781.4|7
1640282020000|2021-12-23 17:53:40|1797.38|1781.38|1797.63|1781.63|1797.63|1781.63|1796.98|1780.98|4
1640282030000|2021-12-23 17:53:50|1797.88|1781.88|1798.5|1782.5|1798.5|1782.5|1797.5|1781.5|8
1640282040000|2021-12-23 17:54:00|1798.6|1782.6|1798.65|1782.65|1798.65|1782.65|1798.5|1782.5|7
1640282050000|2021-12-23 17:54:10|1798.5|1782.5|1799.55|1783.55|1799.9|1783.9|1798.5|1782.5|9
1640282060000|2021-12-23 17:54:20|1799.2|1783.2|1799.4|1783.4|1799.5|1783.5|1799|1783|6
1640282070000|2021-12-23 17:54:30|1799.45|1783.45|1799.45|1783.45|1799.45|1783.45|1799.45|1783.45|1
1640282080000|2021-12-23 17:54:40|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1640282090000|2021-12-23 17:54:50|1799.55|1783.55|1800.45|1784.45|1800.45|1784.45|1799.5|1783.5|5
1640282100000|2021-12-23 17:55:00|1800.4|1784.4|1799.9|1783.9|1800.4|1784.4|1799.9|1783.9|5
1640282110000|2021-12-23 17:55:10|1799.05|1783.05|1795|1779|1799.05|1783.05|1795|1779|13
1640282120000|2021-12-23 17:55:20|1794.92|1778.92|1795.15|1779.15|1795.15|1779.15|1794.92|1778.92|8
1640282130000|2021-12-23 17:55:30|1795.5|1779.5|1796|1780|1796.5|1780.5|1795.5|1779.5|9
1640282140000|2021-12-23 17:55:40|1795.5|1779.5|1796|1780|1796|1780|1795.5|1779.5|5
1640282150000|2021-12-23 17:55:50|1796.35|1780.35|1796.85|1780.85|1796.85|1780.85|1796|1780|8
1640282160000|2021-12-23 17:56:00|1797|1781|1796.5|1780.5|1797|1781|1796.5|1780.5|3
1640282170000|2021-12-23 17:56:10|1797|1781|1795|1779|1797|1781|1795|1779|7
1640282180000|2021-12-23 17:56:20|1795.09|1779.09|1794.9|1778.9|1795.15|1779.15|1794.7|1778.7|7
1640282190000|2021-12-23 17:56:30|1795|1779|1793.75|1777.75|1795|1779|1793.75|1777.75|8
1640282200000|2021-12-23 17:56:40|1793.5|1777.5|1790.5|1774.5|1793.5|1777.5|1790.5|1774.5|7
1640282210000|2021-12-23 17:56:50|1790.01|1774.01|1791.5|1775.5|1792|1776|1790.01|1774.01|11
1640282220000|2021-12-23 17:57:00|1791.25|1775.25|1789|1773|1791.25|1775.25|1788.92|1772.92|16
1640282230000|2021-12-23 17:57:10|1789.25|1773.25|1790.49|1774.49|1790.75|1774.75|1789.1|1773.1|18
1640282240000|2021-12-23 17:57:20|1790.99|1774.99|1791.5|1775.5|1791.95|1775.95|1790.99|1774.99|4
1640282250000|2021-12-23 17:57:30|1791.29|1775.29|1791.05|1775.05|1791.29|1775.29|1790.7|1774.7|4
1640282260000|2021-12-23 17:57:40|1791.15|1775.15|1791.15|1775.15|1791.3|1775.3|1790.76|1774.76|6
1640282270000|2021-12-23 17:57:50|1790.98|1774.98|1790.75|1774.75|1791|1775|1790.6|1774.6|6
1640282280000|2021-12-23 17:58:00|1790.84|1774.84|1791.5|1775.5|1791.5|1775.5|1790.84|1774.84|3
1640282290000|2021-12-23 17:58:10|1791.65|1775.65|1791.5|1775.5|1791.65|1775.65|1791.35|1775.35|6
1640282300000|2021-12-23 17:58:20|1791.6|1775.6|1791.7|1775.7|1792.15|1776.15|1791.5|1775.5|5
1640282310000|2021-12-23 17:58:30|1792|1776|1792.6|1776.6|1792.9|1776.9|1792|1776|5
1640282320000|2021-12-23 17:58:40|1792.5|1776.5|1792.15|1776.15|1792.6|1776.6|1791.78|1775.78|7
1640282330000|2021-12-23 17:58:50|1792.44|1776.44|1792.4|1776.4|1792.5|1776.5|1792.4|1776.4|5
1640282340000|2021-12-23 17:59:00|1791.9|1775.9|1791.5|1775.5|1792.05|1776.05|1791.5|1775.5|4
1640282350000|2021-12-23 17:59:10|1791.29|1775.29|1790.13|1774.13|1791.29|1775.29|1790.13|1774.13|4
1640282360000|2021-12-23 17:59:20|1790|1774|1789.79|1773.79|1790.1|1774.1|1789.5|1773.5|5
1640282370000|2021-12-23 17:59:30|1789.96|1773.96|1789.5|1773.5|1790.1|1774.1|1789.5|1773.5|8
1640282380000|2021-12-23 17:59:40|1789.22|1773.22|1789.35|1773.35|1789.35|1773.35|1789.22|1773.22|2
1640282390000|2021-12-23 17:59:50|1789.18|1773.18|1787|1771|1789.25|1773.25|1787|1771|9
1640282400000|2021-12-23 18:00:00|1786.4|1770.4|1788|1772|1788|1772|1786.4|1770.4|13
1640282410000|2021-12-23 18:00:10|1788.5|1772.5|1788.9|1772.9|1789.35|1773.35|1788.5|1772.5|11
1640282420000|2021-12-23 18:00:20|1789|1773|1788.5|1772.5|1789|1773|1788.2|1772.2|8
1640282430000|2021-12-23 18:00:30|1788.65|1772.65|1792.5|1776.5|1792.5|1776.5|1788.5|1772.5|16
1640282440000|2021-12-23 18:00:40|1792.9|1776.9|1792.9|1776.9|1792.9|1776.9|1792.5|1776.5|5
1640282450000|2021-12-23 18:00:50|1792.5|1776.5|1792.36|1776.36|1793|1777|1792|1776|10
1640282460000|2021-12-23 18:01:00|1792.16|1776.16|1790.6|1774.6|1792.16|1776.16|1790.5|1774.5|9
1640282470000|2021-12-23 18:01:10|1791|1775|1791|1775|1791|1775|1791|1775|1
1640282480000|2021-12-23 18:01:20|1791.5|1775.5|1792.5|1776.5|1792.5|1776.5|1791.5|1775.5|3
1640282490000|2021-12-23 18:01:30|1793|1777|1793.8|1777.8|1794|1778|1793|1777|7
1640282500000|2021-12-23 18:01:40|1793.3|1777.3|1795.91|1779.91|1795.91|1779.91|1793.3|1777.3|8
1640282510000|2021-12-23 18:01:50|1795.66|1779.66|1796|1780|1796.07|1780.07|1795.66|1779.66|6
1640282520000|2021-12-23 18:02:00|1795.65|1779.65|1796.19|1780.19|1796.25|1780.25|1795.64|1779.64|11
1640282530000|2021-12-23 18:02:10|1796.17|1780.17|1798.04|1782.04|1798.61|1782.61|1796.05|1780.05|19
1640282540000|2021-12-23 18:02:20|1798.02|1782.02|1796.17|1780.17|1798.02|1782.02|1795.56|1779.56|9
1640282550000|2021-12-23 18:02:30|1796.47|1780.47|1794.31|1778.31|1796.47|1780.47|1794.31|1778.31|19
1640282560000|2021-12-23 18:02:40|1794|1778|1793.7|1777.7|1794.13|1778.13|1793.5|1777.5|12
1640282570000|2021-12-23 18:02:50|1793.87|1777.87|1794.38|1778.38|1794.38|1778.38|1793.01|1777.01|18
1640282580000|2021-12-23 18:03:00|1794.36|1778.36|1795.43|1779.43|1795.43|1779.43|1794.36|1778.36|13
1640282590000|2021-12-23 18:03:10|1794.81|1778.81|1796.1|1780.1|1796.1|1780.1|1794.5|1778.5|10
1640282600000|2021-12-23 18:03:20|1796.25|1780.25|1795.43|1779.43|1796.25|1780.25|1794.9|1778.9|19
1640282610000|2021-12-23 18:03:30|1795.61|1779.61|1795.98|1779.98|1796|1780|1795.61|1779.61|4
1640282620000|2021-12-23 18:03:40|1796.1|1780.1|1795.17|1779.17|1796.1|1780.1|1794.88|1778.88|10
1640282630000|2021-12-23 18:03:50|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.4|1779.4|7
1640282640000|2021-12-23 18:04:00|1795.1|1779.1|1795.5|1779.5|1795.5|1779.5|1795.1|1779.1|3
1640282650000|2021-12-23 18:04:10|1795.72|1779.72|1792.32|1776.32|1795.72|1779.72|1792.32|1776.32|15
1640282660000|2021-12-23 18:04:20|1792.54|1776.54|1790.7|1774.7|1792.54|1776.54|1790.55|1774.55|14
1640282670000|2021-12-23 18:04:30|1791.2|1775.2|1790.7|1774.7|1791.2|1775.2|1790.65|1774.65|9
1640282680000|2021-12-23 18:04:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640282690000|2021-12-23 18:04:50|1790.62|1774.62|1791.39|1775.39|1791.39|1775.39|1790.5|1774.5|18
1640282700000|2021-12-23 18:05:00|1791.2|1775.2|1794.3|1778.3|1794.3|1778.3|1791.2|1775.2|8
1640282710000|2021-12-23 18:05:10|1793.9|1777.9|1795.5|1779.5|1795.5|1779.5|1793.5|1777.5|11
1640282720000|2021-12-23 18:05:20|1795|1779|1794|1778|1795.19|1779.19|1793.65|1777.65|11
1640282730000|2021-12-23 18:05:30|1794.05|1778.05|1795|1779|1795|1779|1793.72|1777.72|7
1640282740000|2021-12-23 18:05:40|1795.5|1779.5|1795.2|1779.2|1795.5|1779.5|1795.1|1779.1|6
1640282750000|2021-12-23 18:05:50|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.1|1779.1|5
1640282760000|2021-12-23 18:06:00|1795|1779|1795|1779|1795|1779|1795|1779|1
1640282770000|2021-12-23 18:06:10|1794.5|1778.5|1795|1779|1795.4|1779.4|1794.5|1778.5|5
1640282780000|2021-12-23 18:06:20|1795.2|1779.2|1795|1779|1795.2|1779.2|1794.5|1778.5|4
1640282790000|2021-12-23 18:06:30|1795.09|1779.09|1794.6|1778.6|1795.09|1779.09|1794.6|1778.6|5
1640282800000|2021-12-23 18:06:40|1794.91|1778.91|1793.79|1777.79|1794.91|1778.91|1793.58|1777.58|11
1640282810000|2021-12-23 18:06:50|1793.73|1777.73|1793.53|1777.53|1794.18|1778.18|1793.28|1777.28|10
1640282820000|2021-12-23 18:07:00|1793.5|1777.5|1792|1776|1793.5|1777.5|1791.72|1775.72|8
1640282830000|2021-12-23 18:07:10|1791.72|1775.72|1791.72|1775.72|1792|1776|1791.5|1775.5|11
1640282840000|2021-12-23 18:07:20|1791.5|1775.5|1791.72|1775.72|1791.72|1775.72|1791.39|1775.39|4
1640282850000|2021-12-23 18:07:30|1791.82|1775.82|1792.35|1776.35|1792.35|1776.35|1791.5|1775.5|5
1640282860000|2021-12-23 18:07:40|1792.12|1776.12|1791.6|1775.6|1792.12|1776.12|1791.6|1775.6|7
1640282870000|2021-12-23 18:07:50|1791.5|1775.5|1791.62|1775.62|1791.98|1775.98|1791.5|1775.5|7
1640282880000|2021-12-23 18:08:00|1791.63|1775.63|1792.12|1776.12|1792.46|1776.46|1791.63|1775.63|10
1640282890000|2021-12-23 18:08:10|1791.87|1775.87|1789.7|1773.7|1791.87|1775.87|1789.2|1773.2|14
1640282900000|2021-12-23 18:08:20|1789.72|1773.72|1789.5|1773.5|1790|1774|1789.5|1773.5|9
1640282910000|2021-12-23 18:08:30|1789.45|1773.45|1789.5|1773.5|1789.5|1773.5|1789.45|1773.45|2
1640282920000|2021-12-23 18:08:40|1789.2|1773.2|1789.35|1773.35|1789.35|1773.35|1789.2|1773.2|2
1640282930000|2021-12-23 18:08:50|1789.5|1773.5|1790.64|1774.64|1790.64|1774.64|1789.5|1773.5|10
1640282940000|2021-12-23 18:09:00|1790.58|1774.58|1790.5|1774.5|1790.91|1774.91|1790.34|1774.34|12
1640282950000|2021-12-23 18:09:10|1790.45|1774.45|1790.49|1774.49|1790.5|1774.5|1790.24|1774.24|5
1640282970000|2021-12-23 18:09:30|1790.7|1774.7|1793.37|1777.37|1793.37|1777.37|1790.63|1774.63|10
1640282980000|2021-12-23 18:09:40|1793.56|1777.56|1794.72|1778.72|1794.89|1778.89|1793.53|1777.53|21
1640282990000|2021-12-23 18:09:50|1795.02|1779.02|1795.64|1779.64|1795.95|1779.95|1795.02|1779.02|10
1640283000000|2021-12-23 18:10:00|1795.95|1779.95|1796.95|1780.95|1796.95|1780.95|1795.69|1779.69|10
1640283010000|2021-12-23 18:10:10|1797.31|1781.31|1799.1|1783.1|1799.29|1783.29|1797.31|1781.31|11
1640283020000|2021-12-23 18:10:20|1799.11|1783.11|1800.04|1784.04|1800.1|1784.1|1799.11|1783.11|17
1640283030000|2021-12-23 18:10:30|1799.85|1783.85|1798.32|1782.32|1799.85|1783.85|1798.32|1782.32|7
1640283040000|2021-12-23 18:10:40|1798|1782|1798.5|1782.5|1798.5|1782.5|1798|1782|5
1640283050000|2021-12-23 18:10:50|1798.28|1782.28|1798.69|1782.69|1798.72|1782.72|1798.28|1782.28|4
1640283060000|2021-12-23 18:11:00|1798.72|1782.72|1799.5|1783.5|1799.5|1783.5|1798.5|1782.5|9
1640283070000|2021-12-23 18:11:10|1799|1783|1799|1783|1799|1783|1799|1783|1
1640283080000|2021-12-23 18:11:20|1798.85|1782.85|1799.5|1783.5|1799.62|1783.62|1798.65|1782.65|9
1640283090000|2021-12-23 18:11:30|1799.3|1783.3|1798.5|1782.5|1799.3|1783.3|1798.5|1782.5|2
1640283110000|2021-12-23 18:11:50|1798.42|1782.42|1797.26|1781.26|1798.42|1782.42|1797.26|1781.26|4
1640283120000|2021-12-23 18:12:00|1797.23|1781.23|1795.5|1779.5|1797.26|1781.26|1795.5|1779.5|6
1640283130000|2021-12-23 18:12:10|1795.06|1779.06|1794.5|1778.5|1795.06|1779.06|1794.5|1778.5|2
1640283140000|2021-12-23 18:12:20|1793.82|1777.82|1793.5|1777.5|1794.5|1778.5|1793.5|1777.5|7
1640283150000|2021-12-23 18:12:30|1793.79|1777.79|1792.77|1776.77|1793.79|1777.79|1792.2|1776.2|7
1640283160000|2021-12-23 18:12:40|1794.17|1778.17|1795.84|1779.84|1796.18|1780.18|1793.8|1777.8|18
1640283170000|2021-12-23 18:12:50|1795.85|1779.85|1796.61|1780.61|1796.84|1780.84|1795.63|1779.63|16
1640283180000|2021-12-23 18:13:00|1796.53|1780.53|1797|1781|1797.45|1781.45|1796.34|1780.34|9
1640283190000|2021-12-23 18:13:10|1796.5|1780.5|1796.02|1780.02|1796.5|1780.5|1795.62|1779.62|10
1640283200000|2021-12-23 18:13:20|1795.62|1779.62|1795.5|1779.5|1796|1780|1795|1779|5
1640283210000|2021-12-23 18:13:30|1795.35|1779.35|1795.5|1779.5|1795.5|1779.5|1795.35|1779.35|2
1640283220000|2021-12-23 18:13:40|1795.35|1779.35|1795.25|1779.25|1795.35|1779.35|1795.25|1779.25|2
1640283230000|2021-12-23 18:13:50|1795.5|1779.5|1795.5|1779.5|1795.57|1779.57|1795.35|1779.35|5
1640283240000|2021-12-23 18:14:00|1794.5|1778.5|1793|1777|1795.5|1779.5|1793|1777|13
1640283250000|2021-12-23 18:14:10|1793.5|1777.5|1794|1778|1794.25|1778.25|1793.5|1777.5|6
1640283260000|2021-12-23 18:14:20|1793.5|1777.5|1793.5|1777.5|1794|1778|1793.5|1777.5|8
1640283270000|2021-12-23 18:14:30|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1
1640283280000|2021-12-23 18:14:40|1793.5|1777.5|1792.7|1776.7|1793.5|1777.5|1792.7|1776.7|3
1640283290000|2021-12-23 18:14:50|1793.1|1777.1|1795.32|1779.32|1795.32|1779.32|1792.7|1776.7|8
1640283300000|2021-12-23 18:15:00|1795.4|1779.4|1797.2|1781.2|1797.2|1781.2|1795.4|1779.4|11
1640283310000|2021-12-23 18:15:10|1797.5|1781.5|1799|1783|1799.5|1783.5|1797.5|1781.5|13
1640283320000|2021-12-23 18:15:20|1799.15|1783.15|1799|1783|1799.15|1783.15|1798.65|1782.65|4
1640283330000|2021-12-23 18:15:30|1799.44|1783.44|1799.5|1783.5|1800|1784|1799.44|1783.44|4
1640283340000|2021-12-23 18:15:40|1799.79|1783.79|1800.3|1784.3|1800.45|1784.45|1799.5|1783.5|13
1640283350000|2021-12-23 18:15:50|1800.45|1784.45|1800.5|1784.5|1800.5|1784.5|1800.05|1784.05|4
1640283360000|2021-12-23 18:16:00|1801.5|1785.5|1802.8|1786.8|1803.3|1787.3|1801.5|1785.5|11
1640283370000|2021-12-23 18:16:10|1803.3|1787.3|1801.33|1785.33|1803.3|1787.3|1801.33|1785.33|14
1640283380000|2021-12-23 18:16:20|1801.39|1785.39|1800.52|1784.52|1802.72|1786.72|1800.52|1784.52|18
1640283390000|2021-12-23 18:16:30|1801.02|1785.02|1801.1|1785.1|1801.2|1785.2|1800.69|1784.69|20
1640283400000|2021-12-23 18:16:40|1800.7|1784.7|1800.5|1784.5|1801.2|1785.2|1800.5|1784.5|13
1640283410000|2021-12-23 18:16:50|1800.69|1784.69|1800.59|1784.59|1800.78|1784.78|1800.59|1784.59|4
1640283420000|2021-12-23 18:17:00|1801.24|1785.24|1801.5|1785.5|1802.02|1786.02|1801.24|1785.24|13
1640283430000|2021-12-23 18:17:10|1801.9|1785.9|1802.42|1786.42|1802.42|1786.42|1801.72|1785.72|5
1640283440000|2021-12-23 18:17:20|1802|1786|1801.75|1785.75|1802.42|1786.42|1801.18|1785.18|17
1640283450000|2021-12-23 18:17:30|1802.05|1786.05|1803.3|1787.3|1803.3|1787.3|1802.05|1786.05|9
1640283460000|2021-12-23 18:17:40|1803.11|1787.11|1801.82|1785.82|1803.11|1787.11|1801.54|1785.54|12
1640283470000|2021-12-23 18:17:50|1801.54|1785.54|1801.82|1785.82|1801.83|1785.83|1801.54|1785.54|6
1640283480000|2021-12-23 18:18:00|1801.54|1785.54|1801.42|1785.42|1802.2|1786.2|1801.42|1785.42|14
1640283490000|2021-12-23 18:18:10|1801.66|1785.66|1801|1785|1801.66|1785.66|1800.5|1784.5|6
1640283500000|2021-12-23 18:18:20|1800.69|1784.69|1801.33|1785.33|1801.33|1785.33|1800.5|1784.5|9
1640283510000|2021-12-23 18:18:30|1800.82|1784.82|1800.5|1784.5|1800.82|1784.82|1800.39|1784.39|5
1640283530000|2021-12-23 18:18:50|1800.32|1784.32|1798.72|1782.72|1800.5|1784.5|1797.87|1781.87|12
1640283540000|2021-12-23 18:19:00|1798.46|1782.46|1799.5|1783.5|1799.5|1783.5|1798.46|1782.46|7
1640283560000|2021-12-23 18:19:20|1799.64|1783.64|1799.5|1783.5|1799.64|1783.64|1799.5|1783.5|6
1640283570000|2021-12-23 18:19:30|1799.45|1783.45|1800.57|1784.57|1800.57|1784.57|1799.45|1783.45|12
1640283580000|2021-12-23 18:19:40|1800.5|1784.5|1800.78|1784.78|1800.78|1784.78|1800.5|1784.5|4
1640283590000|2021-12-23 18:19:50|1801|1785|1803.24|1787.24|1803.58|1787.58|1800.95|1784.95|18
1640283600000|2021-12-23 18:20:00|1803.4|1787.4|1803.02|1787.02|1803.4|1787.4|1803.02|1787.02|9
1640283610000|2021-12-23 18:20:10|1803|1787|1803.72|1787.72|1804.54|1788.54|1803|1787|19
1640283620000|2021-12-23 18:20:20|1803.69|1787.69|1803.1|1787.1|1804.4|1788.4|1802.95|1786.95|14
1640283630000|2021-12-23 18:20:30|1803.16|1787.16|1803.94|1787.94|1803.94|1787.94|1803.07|1787.07|7
1640283640000|2021-12-23 18:20:40|1804.16|1788.16|1804.5|1788.5|1804.5|1788.5|1803.66|1787.66|5
1640283650000|2021-12-23 18:20:50|1805.25|1789.25|1804.7|1788.7|1806|1790|1804.7|1788.7|13
1640283660000|2021-12-23 18:21:00|1805.12|1789.12|1805.1|1789.1|1805.2|1789.2|1804.7|1788.7|5
1640283670000|2021-12-23 18:21:10|1804.82|1788.82|1804.53|1788.53|1805.05|1789.05|1804.53|1788.53|12
1640283680000|2021-12-23 18:21:20|1804.72|1788.72|1806.5|1790.5|1806.5|1790.5|1804.53|1788.53|14
1640283690000|2021-12-23 18:21:30|1806.55|1790.55|1805.29|1789.29|1807.5|1791.5|1805|1789|16
1640283700000|2021-12-23 18:21:40|1804.71|1788.71|1804.32|1788.32|1805|1789|1804.32|1788.32|5
1640283710000|2021-12-23 18:21:50|1804.5|1788.5|1804.5|1788.5|1805|1789|1804.32|1788.32|6
1640283720000|2021-12-23 18:22:00|1804.42|1788.42|1803.75|1787.75|1804.5|1788.5|1803.5|1787.5|7
1640283730000|2021-12-23 18:22:10|1803.5|1787.5|1803.29|1787.29|1803.5|1787.5|1802|1786|10
1640283740000|2021-12-23 18:22:20|1803.07|1787.07|1803.5|1787.5|1803.5|1787.5|1802.4|1786.4|12
1640283750000|2021-12-23 18:22:30|1803.42|1787.42|1802|1786|1803.42|1787.42|1802|1786|5
1640283760000|2021-12-23 18:22:40|1801.5|1785.5|1801.65|1785.65|1802|1786|1801.5|1785.5|5
1640283770000|2021-12-23 18:22:50|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640283780000|2021-12-23 18:23:00|1801.2|1785.2|1800|1784|1801.2|1785.2|1800|1784|4
1640283790000|2021-12-23 18:23:10|1799.55|1783.55|1799.5|1783.5|1799.55|1783.55|1799.5|1783.5|2
1640283800000|2021-12-23 18:23:20|1799.41|1783.41|1797.96|1781.96|1799.5|1783.5|1797.96|1781.96|10
1640283810000|2021-12-23 18:23:30|1797.8|1781.8|1797.5|1781.5|1797.91|1781.91|1797.28|1781.28|8
1640283820000|2021-12-23 18:23:40|1797.65|1781.65|1798.41|1782.41|1798.41|1782.41|1797.65|1781.65|6
1640283830000|2021-12-23 18:23:50|1798.16|1782.16|1799.45|1783.45|1799.45|1783.45|1797.7|1781.7|8
1640283840000|2021-12-23 18:24:00|1799|1783|1799.45|1783.45|1799.45|1783.45|1798.5|1782.5|7
1640283850000|2021-12-23 18:24:10|1799.39|1783.39|1798.41|1782.41|1799.5|1783.5|1798.34|1782.34|5
1640283860000|2021-12-23 18:24:20|1798.31|1782.31|1798.41|1782.41|1798.46|1782.46|1798.31|1782.31|4
1640283870000|2021-12-23 18:24:30|1798.46|1782.46|1798.6|1782.6|1798.6|1782.6|1798.41|1782.41|11
1640283880000|2021-12-23 18:24:40|1799.1|1783.1|1798.41|1782.41|1799.5|1783.5|1798.41|1782.41|14
1640283890000|2021-12-23 18:24:50|1798.5|1782.5|1799.5|1783.5|1799.65|1783.65|1798.5|1782.5|9
1640283900000|2021-12-23 18:25:00|1800.32|1784.32|1802.85|1786.85|1802.85|1786.85|1800.1|1784.1|20
1640283910000|2021-12-23 18:25:10|1802.77|1786.77|1803|1787|1803|1787|1802.35|1786.35|8
1640283920000|2021-12-23 18:25:20|1803.2|1787.2|1802.77|1786.77|1803.2|1787.2|1802.27|1786.27|9
1640283930000|2021-12-23 18:25:30|1802.67|1786.67|1803.19|1787.19|1803.5|1787.5|1802.5|1786.5|10
1640283940000|2021-12-23 18:25:40|1803.75|1787.75|1802.97|1786.97|1803.92|1787.92|1802.97|1786.97|20
1640283950000|2021-12-23 18:25:50|1802.93|1786.93|1802.92|1786.92|1803.05|1787.05|1802.5|1786.5|12
1640283960000|2021-12-23 18:26:00|1802.5|1786.5|1803.5|1787.5|1803.8|1787.8|1802.5|1786.5|15
1640283970000|2021-12-23 18:26:10|1803.19|1787.19|1803.45|1787.45|1804|1788|1803.19|1787.19|11
1640283980000|2021-12-23 18:26:20|1803.5|1787.5|1803.15|1787.15|1803.5|1787.5|1803.07|1787.07|5
1640283990000|2021-12-23 18:26:30|1803.02|1787.02|1800.9|1784.9|1803.02|1787.02|1800.9|1784.9|12
1640284000000|2021-12-23 18:26:40|1800.8|1784.8|1800.91|1784.91|1800.91|1784.91|1800.5|1784.5|4
1640284010000|2021-12-23 18:26:50|1801.22|1785.22|1800.88|1784.88|1801.5|1785.5|1800.32|1784.32|12
1640284020000|2021-12-23 18:27:00|1801.19|1785.19|1801.5|1785.5|1801.5|1785.5|1801|1785|7
1640284030000|2021-12-23 18:27:10|1801.38|1785.38|1801.4|1785.4|1801.5|1785.5|1801.38|1785.38|3
1640284040000|2021-12-23 18:27:20|1801.42|1785.42|1800.5|1784.5|1801.42|1785.42|1800.5|1784.5|7
1640284050000|2021-12-23 18:27:30|1800.43|1784.43|1799.32|1783.32|1800.5|1784.5|1799.32|1783.32|8
1640284060000|2021-12-23 18:27:40|1799.35|1783.35|1799.5|1783.5|1799.5|1783.5|1799.32|1783.32|6
1640284070000|2021-12-23 18:27:50|1799.32|1783.32|1799.42|1783.42|1799.42|1783.42|1799|1783|7
1640284080000|2021-12-23 18:28:00|1799.44|1783.44|1799.72|1783.72|1799.92|1783.92|1799.44|1783.44|5
1640284090000|2021-12-23 18:28:10|1799.76|1783.76|1800.5|1784.5|1800.5|1784.5|1799.76|1783.76|7
1640284100000|2021-12-23 18:28:20|1800.27|1784.27|1800.87|1784.87|1800.87|1784.87|1799.92|1783.92|6
1640284110000|2021-12-23 18:28:30|1801.5|1785.5|1802.5|1786.5|1802.5|1786.5|1801.43|1785.43|6
1640284120000|2021-12-23 18:28:40|1802.4|1786.4|1803.75|1787.75|1805|1789|1802.4|1786.4|17
1640284130000|2021-12-23 18:28:50|1803.5|1787.5|1803|1787|1803.5|1787.5|1803|1787|5
1640284140000|2021-12-23 18:29:00|1803.25|1787.25|1802.6|1786.6|1803.25|1787.25|1802.6|1786.6|4
1640284150000|2021-12-23 18:29:10|1802.25|1786.25|1803|1787|1803.4|1787.4|1802.25|1786.25|8
1640284160000|2021-12-23 18:29:20|1802.5|1786.5|1801.05|1785.05|1802.5|1786.5|1801.05|1785.05|8
1640284170000|2021-12-23 18:29:30|1801.5|1785.5|1801.02|1785.02|1801.5|1785.5|1801.02|1785.02|2
1640284180000|2021-12-23 18:29:40|1800.93|1784.93|1800.92|1784.92|1801.02|1785.02|1800.77|1784.77|6
1640284190000|2021-12-23 18:29:50|1801.02|1785.02|1800.77|1784.77|1801.02|1785.02|1800.77|1784.77|5
1640284200000|2021-12-23 18:30:00|1801.02|1785.02|1799.4|1783.4|1801.02|1785.02|1799.4|1783.4|10
1640284210000|2021-12-23 18:30:10|1799.39|1783.39|1797.7|1781.7|1799.39|1783.39|1797.7|1781.7|5
1640284220000|2021-12-23 18:30:20|1797.5|1781.5|1795|1779|1797.5|1781.5|1795|1779|7
1640284230000|2021-12-23 18:30:30|1794.9|1778.9|1795.25|1779.25|1795.25|1779.25|1794.9|1778.9|5
1640284240000|2021-12-23 18:30:40|1795.34|1779.34|1795|1779|1795.5|1779.5|1795|1779|5
1640284250000|2021-12-23 18:30:50|1795.32|1779.32|1795.5|1779.5|1795.67|1779.67|1795.24|1779.24|9
1640284260000|2021-12-23 18:31:00|1795.24|1779.24|1798.29|1782.29|1798.29|1782.29|1795.24|1779.24|13
1640284270000|2021-12-23 18:31:10|1798.53|1782.53|1797.88|1781.88|1798.53|1782.53|1797.5|1781.5|19
1640284280000|2021-12-23 18:31:20|1797.5|1781.5|1798.5|1782.5|1798.5|1782.5|1797.5|1781.5|9
1640284290000|2021-12-23 18:31:30|1798.53|1782.53|1798.09|1782.09|1798.53|1782.53|1798.09|1782.09|4
1640284300000|2021-12-23 18:31:40|1798.1|1782.1|1798.3|1782.3|1798.34|1782.34|1798.09|1782.09|4
1640284310000|2021-12-23 18:31:50|1798.5|1782.5|1797.16|1781.16|1798.5|1782.5|1797.16|1781.16|9
1640284320000|2021-12-23 18:32:00|1797.19|1781.19|1797.51|1781.51|1797.51|1781.51|1797.13|1781.13|8
1640284330000|2021-12-23 18:32:10|1798.01|1782.01|1798.22|1782.22|1798.61|1782.61|1797.8|1781.8|8
1640284340000|2021-12-23 18:32:20|1797.8|1781.8|1796.58|1780.58|1798.22|1782.22|1796.58|1780.58|7
1640284350000|2021-12-23 18:32:30|1796.66|1780.66|1796|1780|1797|1781|1796|1780|8
1640284360000|2021-12-23 18:32:40|1795.87|1779.87|1795.41|1779.41|1795.87|1779.87|1795.37|1779.37|5
1640284370000|2021-12-23 18:32:50|1795.1|1779.1|1795.29|1779.29|1795.29|1779.29|1794.7|1778.7|10
1640284380000|2021-12-23 18:33:00|1795.23|1779.23|1795.29|1779.29|1795.48|1779.48|1795.23|1779.23|5
1640284390000|2021-12-23 18:33:10|1795.5|1779.5|1797.03|1781.03|1797.03|1781.03|1795.33|1779.33|7
1640284400000|2021-12-23 18:33:20|1797|1781|1796.5|1780.5|1797|1781|1796.5|1780.5|4
1640284410000|2021-12-23 18:33:30|1796.88|1780.88|1796.95|1780.95|1797.06|1781.06|1796.56|1780.56|6
1640284420000|2021-12-23 18:33:40|1797.45|1781.45|1797.5|1781.5|1797.5|1781.5|1797.45|1781.45|2
1640284430000|2021-12-23 18:33:50|1797.56|1781.56|1797.5|1781.5|1797.56|1781.56|1797.5|1781.5|2
1640284440000|2021-12-23 18:34:00|1797.9|1781.9|1798.45|1782.45|1798.45|1782.45|1797.9|1781.9|5
1640284450000|2021-12-23 18:34:10|1798.28|1782.28|1798.27|1782.27|1798.28|1782.28|1798.27|1782.27|4
1640284460000|2021-12-23 18:34:20|1798.5|1782.5|1797.5|1781.5|1798.5|1782.5|1797.44|1781.44|5
1640284470000|2021-12-23 18:34:30|1797.36|1781.36|1797.29|1781.29|1797.4|1781.4|1797.28|1781.28|5
1640284480000|2021-12-23 18:34:40|1797.39|1781.39|1798|1782|1798|1782|1797.36|1781.36|9
1640284490000|2021-12-23 18:34:50|1798.33|1782.33|1798.59|1782.59|1798.59|1782.59|1798.33|1782.33|3
1640284500000|2021-12-23 18:35:00|1798.44|1782.44|1797.94|1781.94|1798.44|1782.44|1797.85|1781.85|6
1640284510000|2021-12-23 18:35:10|1797.93|1781.93|1796.56|1780.56|1797.93|1781.93|1796.56|1780.56|7
1640284520000|2021-12-23 18:35:20|1796.5|1780.5|1796.33|1780.33|1796.5|1780.5|1796.32|1780.32|4
1640284530000|2021-12-23 18:35:30|1796.34|1780.34|1794.75|1778.75|1796.34|1780.34|1794.75|1778.75|7
1640284540000|2021-12-23 18:35:40|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1
1640284550000|2021-12-23 18:35:50|1795|1779|1794.34|1778.34|1795|1779|1794.34|1778.34|8
1640284560000|2021-12-23 18:36:00|1794.3|1778.3|1796.32|1780.32|1796.32|1780.32|1793.95|1777.95|8
1640284570000|2021-12-23 18:36:10|1796.33|1780.33|1795.35|1779.35|1796.4|1780.4|1795.31|1779.31|15
1640284580000|2021-12-23 18:36:20|1795.11|1779.11|1795.25|1779.25|1795.25|1779.25|1795.11|1779.11|2
1640284590000|2021-12-23 18:36:30|1795.36|1779.36|1796.17|1780.17|1796.17|1780.17|1795.36|1779.36|7
1640284600000|2021-12-23 18:36:40|1796|1780|1798.5|1782.5|1798.5|1782.5|1796|1780|10
1640284610000|2021-12-23 18:36:50|1798|1782|1798|1782|1798|1782|1797.7|1781.7|3
1640284620000|2021-12-23 18:37:00|1797.5|1781.5|1796.73|1780.73|1797.5|1781.5|1796.73|1780.73|9
1640284630000|2021-12-23 18:37:10|1796.33|1780.33|1796.39|1780.39|1796.7|1780.7|1796.16|1780.16|11
1640284640000|2021-12-23 18:37:20|1795.89|1779.89|1795.1|1779.1|1795.89|1779.89|1795.1|1779.1|3
1640284650000|2021-12-23 18:37:30|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1
1640284660000|2021-12-23 18:37:40|1795.3|1779.3|1795.44|1779.44|1795.5|1779.5|1794.6|1778.6|7
1640284670000|2021-12-23 18:37:50|1795.63|1779.63|1796.5|1780.5|1796.65|1780.65|1795.44|1779.44|14
1640284680000|2021-12-23 18:38:00|1796.88|1780.88|1796.5|1780.5|1796.95|1780.95|1796.16|1780.16|9
1640284690000|2021-12-23 18:38:10|1796.35|1780.35|1796.5|1780.5|1796.5|1780.5|1796|1780|6
1640284700000|2021-12-23 18:38:20|1796.2|1780.2|1796|1780|1796.5|1780.5|1796|1780|4
1640284710000|2021-12-23 18:38:30|1796.18|1780.18|1796.5|1780.5|1796.5|1780.5|1796|1780|4
1640284720000|2021-12-23 18:38:40|1796.6|1780.6|1795.92|1779.92|1796.6|1780.6|1795.92|1779.92|7
1640284730000|2021-12-23 18:38:50|1795.88|1779.88|1795.35|1779.35|1795.88|1779.88|1795.26|1779.26|5
1640284740000|2021-12-23 18:39:00|1794.91|1778.91|1795.16|1779.16|1795.16|1779.16|1794.85|1778.85|4
1640284750000|2021-12-23 18:39:10|1795.1|1779.1|1795.45|1779.45|1795.45|1779.45|1795.1|1779.1|2
1640284760000|2021-12-23 18:39:20|1795.05|1779.05|1795|1779|1795.05|1779.05|1794.6|1778.6|3
1640284770000|2021-12-23 18:39:30|1794.77|1778.77|1795.36|1779.36|1795.36|1779.36|1794.6|1778.6|7
1640284780000|2021-12-23 18:39:40|1795|1779|1792.92|1776.92|1795|1779|1792.67|1776.67|11
1640284790000|2021-12-23 18:39:50|1793.16|1777.16|1793|1777|1793.25|1777.25|1792.88|1776.88|6
1640284800000|2021-12-23 18:40:00|1792.5|1776.5|1791.25|1775.25|1792.5|1776.5|1791.25|1775.25|7
1640284810000|2021-12-23 18:40:10|1791.4|1775.4|1790.87|1774.87|1791.4|1775.4|1790.37|1774.37|10
1640284820000|2021-12-23 18:40:20|1790.37|1774.37|1789.59|1773.59|1790.62|1774.62|1789.59|1773.59|8
1640284830000|2021-12-23 18:40:30|1789.74|1773.74|1791.44|1775.44|1792|1776|1789.59|1773.59|17
1640284840000|2021-12-23 18:40:40|1791.5|1775.5|1791.86|1775.86|1792.18|1776.18|1791.36|1775.36|13
1640284850000|2021-12-23 18:40:50|1791.9|1775.9|1791.22|1775.22|1791.9|1775.9|1791.22|1775.22|7
1640284860000|2021-12-23 18:41:00|1791.21|1775.21|1791.91|1775.91|1792.05|1776.05|1791.21|1775.21|13
1640284870000|2021-12-23 18:41:10|1791.92|1775.92|1793|1777|1793.2|1777.2|1791.63|1775.63|15
1640284880000|2021-12-23 18:41:20|1793.39|1777.39|1793.5|1777.5|1793.5|1777.5|1793.1|1777.1|5
1640284890000|2021-12-23 18:41:30|1793.32|1777.32|1794.5|1778.5|1794.5|1778.5|1793.32|1777.32|7
1640284900000|2021-12-23 18:41:40|1794.72|1778.72|1794.7|1778.7|1795.49|1779.49|1794.5|1778.5|9
1640284910000|2021-12-23 18:41:50|1795.1|1779.1|1794.2|1778.2|1795.1|1779.1|1794.2|1778.2|3
1640284920000|2021-12-23 18:42:00|1794.7|1778.7|1795.46|1779.46|1795.46|1779.46|1794.7|1778.7|11
1640284930000|2021-12-23 18:42:10|1795.35|1779.35|1794.5|1778.5|1795.46|1779.46|1794.5|1778.5|5
1640284940000|2021-12-23 18:42:20|1794.31|1778.31|1793.67|1777.67|1794.31|1778.31|1793.27|1777.27|10
1640284960000|2021-12-23 18:42:40|1793.95|1777.95|1792.6|1776.6|1794.45|1778.45|1792.26|1776.26|11
1640284970000|2021-12-23 18:42:50|1792.5|1776.5|1790.5|1774.5|1792.5|1776.5|1790.5|1774.5|11
1640284980000|2021-12-23 18:43:00|1789.85|1773.85|1789.38|1773.38|1790.53|1774.53|1789.38|1773.38|6
1640284990000|2021-12-23 18:43:10|1789.46|1773.46|1789.46|1773.46|1789.96|1773.96|1789.2|1773.2|11
1640285000000|2021-12-23 18:43:20|1790|1774|1789.67|1773.67|1790|1774|1789.46|1773.46|9
1640285010000|2021-12-23 18:43:30|1789.72|1773.72|1790.21|1774.21|1790.5|1774.5|1789.51|1773.51|6
1640285020000|2021-12-23 18:43:40|1790.89|1774.89|1790.2|1774.2|1790.89|1774.89|1790.2|1774.2|5
1640285030000|2021-12-23 18:43:50|1789.95|1773.95|1788.55|1772.55|1790.5|1774.5|1788.55|1772.55|14
1640285040000|2021-12-23 18:44:00|1788.5|1772.5|1788.5|1772.5|1789.35|1773.35|1788.5|1772.5|9
1640285050000|2021-12-23 18:44:10|1787|1771|1786.95|1770.95|1787|1771|1786.95|1770.95|2
1640285060000|2021-12-23 18:44:20|1786.7|1770.7|1788|1772|1788.07|1772.07|1786.7|1770.7|5
1640285070000|2021-12-23 18:44:30|1787.65|1771.65|1788.5|1772.5|1788.5|1772.5|1787.65|1771.65|3
1640285080000|2021-12-23 18:44:40|1787.76|1771.76|1787.5|1771.5|1788.18|1772.18|1787.5|1771.5|9
1640285090000|2021-12-23 18:44:50|1788|1772|1788.01|1772.01|1788.42|1772.42|1787.5|1771.5|11
1640285100000|2021-12-23 18:45:00|1788.51|1772.51|1788.65|1772.65|1788.89|1772.89|1788.15|1772.15|22
1640285110000|2021-12-23 18:45:10|1788.15|1772.15|1788.05|1772.05|1788.65|1772.65|1787.97|1771.97|6
1640285120000|2021-12-23 18:45:20|1785.8|1769.8|1786.5|1770.5|1786.5|1770.5|1785.8|1769.8|2
1640285130000|2021-12-23 18:45:30|1786.65|1770.65|1786.65|1770.65|1786.65|1770.65|1786.65|1770.65|1
1640285140000|2021-12-23 18:45:40|1786.5|1770.5|1786.8|1770.8|1786.8|1770.8|1785.9|1769.9|4
1640285150000|2021-12-23 18:45:50|1787.8|1771.8|1786.55|1770.55|1787.8|1771.8|1786.35|1770.35|3
1640285160000|2021-12-23 18:46:00|1786.75|1770.75|1786.75|1770.75|1786.75|1770.75|1786.75|1770.75|1
1640285170000|2021-12-23 18:46:10|1786.55|1770.55|1786.4|1770.4|1786.55|1770.55|1786.4|1770.4|2
1640285180000|2021-12-23 18:46:20|1786.5|1770.5|1788|1772|1788.5|1772.5|1786.5|1770.5|4
1640285190000|2021-12-23 18:46:30|1788.43|1772.43|1789.15|1773.15|1789.52|1773.52|1788.18|1772.18|15
1640285200000|2021-12-23 18:46:40|1789|1773|1788.87|1772.87|1789.5|1773.5|1788.5|1772.5|13
1640285210000|2021-12-23 18:46:50|1789.37|1773.37|1789.62|1773.62|1789.87|1773.87|1788.87|1772.87|14
1640285220000|2021-12-23 18:47:00|1789.63|1773.63|1789.87|1773.87|1790.12|1774.12|1789.62|1773.62|11
1640285230000|2021-12-23 18:47:10|1789.77|1773.77|1789.59|1773.59|1790.58|1774.58|1789.59|1773.59|7
1640285240000|2021-12-23 18:47:20|1789.9|1773.9|1790.25|1774.25|1790.4|1774.4|1789.59|1773.59|7
1640285250000|2021-12-23 18:47:30|1790.4|1774.4|1790.29|1774.29|1790.4|1774.4|1790.29|1774.29|2
1640285260000|2021-12-23 18:47:40|1790.79|1774.79|1791.05|1775.05|1791.35|1775.35|1790.5|1774.5|6
1640285270000|2021-12-23 18:47:50|1791|1775|1790.98|1774.98|1791.8|1775.8|1790.98|1774.98|10
1640285280000|2021-12-23 18:48:00|1790.73|1774.73|1791|1775|1791|1775|1790.73|1774.73|4
1640285290000|2021-12-23 18:48:10|1790.5|1774.5|1791.87|1775.87|1791.87|1775.87|1790.5|1774.5|12
1640285300000|2021-12-23 18:48:20|1791.37|1775.37|1791.37|1775.37|1791.37|1775.37|1790.87|1774.87|9
1640285310000|2021-12-23 18:48:30|1791.45|1775.45|1791.96|1775.96|1791.96|1775.96|1791.37|1775.37|5
1640285320000|2021-12-23 18:48:40|1791.9|1775.9|1792|1776|1792|1776|1791.9|1775.9|4
1640285330000|2021-12-23 18:48:50|1791.92|1775.92|1791.78|1775.78|1791.92|1775.92|1791.5|1775.5|5
1640285340000|2021-12-23 18:49:00|1792.19|1776.19|1792.45|1776.45|1792.5|1776.5|1792.05|1776.05|9
1640285350000|2021-12-23 18:49:10|1792.1|1776.1|1793.2|1777.2|1793.41|1777.41|1792.1|1776.1|7
1640285360000|2021-12-23 18:49:20|1793.12|1777.12|1793.2|1777.2|1793.5|1777.5|1793.12|1777.12|7
1640285370000|2021-12-23 18:49:30|1793.12|1777.12|1793.12|1777.12|1793.12|1777.12|1793.12|1777.12|1
1640285380000|2021-12-23 18:49:40|1793.1|1777.1|1793.15|1777.15|1793.15|1777.15|1793.1|1777.1|3
1640285390000|2021-12-23 18:49:50|1793.12|1777.12|1793.48|1777.48|1793.49|1777.49|1793.12|1777.12|7
1640285400000|2021-12-23 18:50:00|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.14|1777.14|6
1640285410000|2021-12-23 18:50:10|1793.56|1777.56|1793.34|1777.34|1793.56|1777.56|1793.34|1777.34|10
1640285420000|2021-12-23 18:50:20|1793.13|1777.13|1793.17|1777.17|1793.34|1777.34|1792.79|1776.79|5
1640285430000|2021-12-23 18:50:30|1793|1777|1792.65|1776.65|1793.34|1777.34|1792.34|1776.34|7
1640285440000|2021-12-23 18:50:40|1792.5|1776.5|1793.33|1777.33|1793.33|1777.33|1792.5|1776.5|15
1640285450000|2021-12-23 18:50:50|1793.24|1777.24|1793.2|1777.2|1793.4|1777.4|1793.06|1777.06|9
1640285460000|2021-12-23 18:51:00|1792.95|1776.95|1794.25|1778.25|1794.25|1778.25|1792.95|1776.95|7
1640285470000|2021-12-23 18:51:10|1794.5|1778.5|1795.39|1779.39|1795.45|1779.45|1794.4|1778.4|8
1640285480000|2021-12-23 18:51:20|1795.45|1779.45|1795.75|1779.75|1795.75|1779.75|1795.39|1779.39|8
1640285490000|2021-12-23 18:51:30|1795.64|1779.64|1794.91|1778.91|1795.89|1779.89|1794.79|1778.79|11
1640285500000|2021-12-23 18:51:40|1794.41|1778.41|1794.05|1778.05|1794.41|1778.41|1793.89|1777.89|7
1640285510000|2021-12-23 18:51:50|1793.25|1777.25|1793.79|1777.79|1794.29|1778.29|1793.25|1777.25|10
1640285520000|2021-12-23 18:52:00|1794.07|1778.07|1794.29|1778.29|1794.29|1778.29|1794.07|1778.07|4
1640285530000|2021-12-23 18:52:10|1794.4|1778.4|1794.29|1778.29|1794.78|1778.78|1794.29|1778.29|9
1640285540000|2021-12-23 18:52:20|1794.38|1778.38|1793.98|1777.98|1794.38|1778.38|1793.85|1777.85|3
1640285550000|2021-12-23 18:52:30|1794.88|1778.88|1794.88|1778.88|1794.88|1778.88|1794.78|1778.78|3
1640285560000|2021-12-23 18:52:40|1794.79|1778.79|1794.89|1778.89|1795.3|1779.3|1794.79|1778.79|5
1640285570000|2021-12-23 18:52:50|1794.79|1778.79|1794.67|1778.67|1794.9|1778.9|1794.61|1778.61|9
1640285580000|2021-12-23 18:53:00|1794.95|1778.95|1794.38|1778.38|1794.95|1778.95|1794.38|1778.38|4
1640285590000|2021-12-23 18:53:10|1794.45|1778.45|1795.09|1779.09|1795.31|1779.31|1794.4|1778.4|10
1640285600000|2021-12-23 18:53:20|1795.48|1779.48|1795.48|1779.48|1795.48|1779.48|1795.48|1779.48|1
1640285610000|2021-12-23 18:53:30|1795.45|1779.45|1795|1779|1795.45|1779.45|1794.5|1778.5|4
1640285620000|2021-12-23 18:53:40|1794.5|1778.5|1795|1779|1795|1779|1794.5|1778.5|2
1640285630000|2021-12-23 18:53:50|1794.68|1778.68|1794.97|1778.97|1794.97|1778.97|1794.55|1778.55|7
1640285640000|2021-12-23 18:54:00|1795.25|1779.25|1793.5|1777.5|1795.25|1779.25|1793.5|1777.5|9
1640285650000|2021-12-23 18:54:10|1793.57|1777.57|1793.31|1777.31|1793.57|1777.57|1793.31|1777.31|3
1640285660000|2021-12-23 18:54:20|1793.5|1777.5|1792.65|1776.65|1793.5|1777.5|1792.65|1776.65|4
1640285670000|2021-12-23 18:54:30|1793.15|1777.15|1791.9|1775.9|1793.15|1777.15|1791.9|1775.9|7
1640285680000|2021-12-23 18:54:40|1792|1776|1791.41|1775.41|1792|1776|1791.19|1775.19|15
1640285690000|2021-12-23 18:54:50|1791.2|1775.2|1791.5|1775.5|1791.5|1775.5|1791.16|1775.16|10
1640285700000|2021-12-23 18:55:00|1791.41|1775.41|1792.59|1776.59|1792.68|1776.68|1791.4|1775.4|15
1640285710000|2021-12-23 18:55:10|1792.34|1776.34|1793.13|1777.13|1793.2|1777.2|1792.34|1776.34|13
1640285720000|2021-12-23 18:55:20|1793.14|1777.14|1794.5|1778.5|1794.69|1778.69|1793.14|1777.14|9
1640285730000|2021-12-23 18:55:30|1794.65|1778.65|1796.11|1780.11|1796.19|1780.19|1794.65|1778.65|11
1640285740000|2021-12-23 18:55:40|1796.2|1780.2|1796.25|1780.25|1796.25|1780.25|1796.11|1780.11|4
1640285750000|2021-12-23 18:55:50|1796.22|1780.22|1796.22|1780.22|1796.3|1780.3|1796.22|1780.22|3
1640285760000|2021-12-23 18:56:00|1795.8|1779.8|1796.4|1780.4|1796.4|1780.4|1795.8|1779.8|5
1640285770000|2021-12-23 18:56:10|1796.17|1780.17|1796.17|1780.17|1796.24|1780.24|1796.17|1780.17|3
1640285780000|2021-12-23 18:56:20|1796|1780|1795.34|1779.34|1796|1780|1795.27|1779.27|6
1640285790000|2021-12-23 18:56:30|1795.15|1779.15|1794.95|1778.95|1795.45|1779.45|1794.95|1778.95|10
1640285800000|2021-12-23 18:56:40|1795.37|1779.37|1795.45|1779.45|1795.45|1779.45|1794.95|1778.95|6
1640285820000|2021-12-23 18:57:00|1795.26|1779.26|1794.5|1778.5|1795.45|1779.45|1794.5|1778.5|5
1640285830000|2021-12-23 18:57:10|1794.02|1778.02|1794|1778|1794.02|1778.02|1793.5|1777.5|6
1640285840000|2021-12-23 18:57:20|1793.9|1777.9|1794|1778|1794|1778|1793.5|1777.5|8
1640285850000|2021-12-23 18:57:30|1793.9|1777.9|1793.42|1777.42|1794|1778|1793.4|1777.4|10
1640285860000|2021-12-23 18:57:40|1793.25|1777.25|1792|1776|1793.5|1777.5|1792|1776|5
1640285870000|2021-12-23 18:57:50|1791.75|1775.75|1791.75|1775.75|1791.75|1775.75|1791.75|1775.75|1
1640285880000|2021-12-23 18:58:00|1791.74|1775.74|1792|1776|1792.21|1776.21|1791.74|1775.74|14
1640285890000|2021-12-23 18:58:10|1792.2|1776.2|1793.5|1777.5|1793.78|1777.78|1792.2|1776.2|10
1640285900000|2021-12-23 18:58:20|1793.78|1777.78|1794.4|1778.4|1794.4|1778.4|1793.78|1777.78|2
1640285910000|2021-12-23 18:58:30|1794.3|1778.3|1794.42|1778.42|1794.5|1778.5|1794.3|1778.3|4
1640285920000|2021-12-23 18:58:40|1794.5|1778.5|1793.24|1777.24|1794.5|1778.5|1793.24|1777.24|4
1640285930000|2021-12-23 18:58:50|1793.14|1777.14|1792.5|1776.5|1793.17|1777.17|1792.37|1776.37|7
1640285940000|2021-12-23 18:59:00|1792.41|1776.41|1791|1775|1792.5|1776.5|1790.5|1774.5|10
1640285950000|2021-12-23 18:59:10|1790.5|1774.5|1790.77|1774.77|1790.85|1774.85|1789.85|1773.85|6
1640285960000|2021-12-23 18:59:20|1791.1|1775.1|1791.25|1775.25|1791.35|1775.35|1791.1|1775.1|3
1640285970000|2021-12-23 18:59:30|1791|1775|1794.01|1778.01|1794.01|1778.01|1791|1775|8
1640285980000|2021-12-23 18:59:40|1794.87|1778.87|1796.13|1780.13|1797.89|1781.89|1794.02|1778.02|26
1640285990000|2021-12-23 18:59:50|1796|1780|1793.41|1777.41|1796.5|1780.5|1793.22|1777.22|12
1640286000000|2021-12-23 19:00:00|1793.91|1777.91|1794.83|1778.83|1795.35|1779.35|1793.91|1777.91|15
1640286010000|2021-12-23 19:00:10|1794.95|1778.95|1795|1779|1795|1779|1794.73|1778.73|9
1640286020000|2021-12-23 19:00:20|1794.6|1778.6|1794.1|1778.1|1794.6|1778.6|1794.1|1778.1|2
1640286030000|2021-12-23 19:00:30|1793.64|1777.64|1794.1|1778.1|1794.1|1778.1|1793.64|1777.64|4
1640286040000|2021-12-23 19:00:40|1794|1778|1793.11|1777.11|1794.1|1778.1|1793|1777|7
1640286050000|2021-12-23 19:00:50|1793|1777|1794.11|1778.11|1794.11|1778.11|1793|1777|9
1640286060000|2021-12-23 19:01:00|1794|1778|1794|1778|1794.11|1778.11|1793.5|1777.5|8
1640286070000|2021-12-23 19:01:10|1793.5|1777.5|1793.33|1777.33|1793.5|1777.5|1793.33|1777.33|3
1640286080000|2021-12-23 19:01:20|1793.73|1777.73|1794|1778|1794.11|1778.11|1793.5|1777.5|8
1640286090000|2021-12-23 19:01:30|1794.11|1778.11|1793.41|1777.41|1794.11|1778.11|1793.41|1777.41|6
1640286100000|2021-12-23 19:01:40|1793.33|1777.33|1793.33|1777.33|1793.33|1777.33|1793.33|1777.33|1
1640286110000|2021-12-23 19:01:50|1793.5|1777.5|1794.11|1778.11|1794.11|1778.11|1793.5|1777.5|4
1640286120000|2021-12-23 19:02:00|1794|1778|1793.7|1777.7|1794.11|1778.11|1793.5|1777.5|6
1640286130000|2021-12-23 19:02:10|1793.62|1777.62|1794.11|1778.11|1794.11|1778.11|1793.62|1777.62|11
1640286140000|2021-12-23 19:02:20|1793.85|1777.85|1793.5|1777.5|1794|1778|1793.5|1777.5|5
1640286160000|2021-12-23 19:02:40|1793.42|1777.42|1792.5|1776.5|1793.5|1777.5|1792.5|1776.5|4
1640286170000|2021-12-23 19:02:50|1792.42|1776.42|1791.35|1775.35|1792.42|1776.42|1791.35|1775.35|6
1640286180000|2021-12-23 19:03:00|1791.33|1775.33|1790.5|1774.5|1791.33|1775.33|1790.5|1774.5|5
1640286190000|2021-12-23 19:03:10|1789.5|1773.5|1789.75|1773.75|1790|1774|1789.5|1773.5|4
1640286200000|2021-12-23 19:03:20|1789.5|1773.5|1789.92|1773.92|1789.92|1773.92|1789.5|1773.5|5
1640286210000|2021-12-23 19:03:30|1790|1774|1790.97|1774.97|1791.15|1775.15|1790|1774|11
1640286220000|2021-12-23 19:03:40|1790.92|1774.92|1790.79|1774.79|1791|1775|1790.79|1774.79|6
1640286230000|2021-12-23 19:03:50|1790.5|1774.5|1791.08|1775.08|1791.35|1775.35|1790.5|1774.5|7
1640286240000|2021-12-23 19:04:00|1791.5|1775.5|1792.05|1776.05|1792.05|1776.05|1791.5|1775.5|2
1640286250000|2021-12-23 19:04:10|1791.95|1775.95|1791.95|1775.95|1791.95|1775.95|1791.95|1775.95|1
1640286260000|2021-12-23 19:04:20|1791.48|1775.48|1790.5|1774.5|1791.48|1775.48|1790.5|1774.5|5
1640286270000|2021-12-23 19:04:30|1790|1774|1790|1774|1790|1774|1790|1774|1
1640286280000|2021-12-23 19:04:40|1789.5|1773.5|1790.29|1774.29|1790.29|1774.29|1789.5|1773.5|10
1640286290000|2021-12-23 19:04:50|1790.3|1774.3|1791.6|1775.6|1791.8|1775.8|1790.3|1774.3|18
1640286300000|2021-12-23 19:05:00|1791.5|1775.5|1791.65|1775.65|1791.65|1775.65|1791.5|1775.5|2
1640286310000|2021-12-23 19:05:10|1791.5|1775.5|1791.4|1775.4|1791.63|1775.63|1791.4|1775.4|4
1640286320000|2021-12-23 19:05:20|1791.27|1775.27|1790.65|1774.65|1791.27|1775.27|1790.65|1774.65|3
1640286330000|2021-12-23 19:05:30|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640286340000|2021-12-23 19:05:40|1789.79|1773.79|1790.29|1774.29|1790.29|1774.29|1789.79|1773.79|2
1640286350000|2021-12-23 19:05:50|1789.79|1773.79|1789.4|1773.4|1789.79|1773.79|1789.4|1773.4|5
1640286360000|2021-12-23 19:06:00|1789.5|1773.5|1789.4|1773.4|1789.5|1773.5|1789.35|1773.35|5
1640286370000|2021-12-23 19:06:10|1789.5|1773.5|1789.93|1773.93|1790.26|1774.26|1789.5|1773.5|6
1640286380000|2021-12-23 19:06:20|1790.36|1774.36|1790.36|1774.36|1790.36|1774.36|1790.36|1774.36|1
1640286390000|2021-12-23 19:06:30|1790.45|1774.45|1790.5|1774.5|1790.5|1774.5|1790.45|1774.45|2
1640286400000|2021-12-23 19:06:40|1790.79|1774.79|1791.02|1775.02|1791.15|1775.15|1790.79|1774.79|5
1640286410000|2021-12-23 19:06:50|1790.71|1774.71|1791.23|1775.23|1791.4|1775.4|1790.71|1774.71|3
1640286420000|2021-12-23 19:07:00|1791.11|1775.11|1791.5|1775.5|1791.6|1775.6|1791.11|1775.11|6
1640286430000|2021-12-23 19:07:10|1791.6|1775.6|1791.5|1775.5|1791.81|1775.81|1791.48|1775.48|6
1640286440000|2021-12-23 19:07:20|1791.2|1775.2|1791.51|1775.51|1791.51|1775.51|1791.2|1775.2|3
1640286450000|2021-12-23 19:07:30|1791.2|1775.2|1791.41|1775.41|1791.51|1775.51|1791.2|1775.2|4
1640286460000|2021-12-23 19:07:40|1791.51|1775.51|1791.45|1775.45|1791.51|1775.51|1791.45|1775.45|3
1640286470000|2021-12-23 19:07:50|1791.5|1775.5|1791.5|1775.5|1791.65|1775.65|1791.5|1775.5|4
1640286480000|2021-12-23 19:08:00|1791|1775|1791|1775|1791|1775|1791|1775|1
1640286490000|2021-12-23 19:08:10|1791.45|1775.45|1789.45|1773.45|1791.45|1775.45|1789.45|1773.45|7
1640286500000|2021-12-23 19:08:20|1789.24|1773.24|1788.94|1772.94|1789.24|1773.24|1788.69|1772.69|4
1640286510000|2021-12-23 19:08:30|1789.08|1773.08|1789.08|1773.08|1789.08|1773.08|1789.08|1773.08|1
1640286520000|2021-12-23 19:08:40|1788.92|1772.92|1788.92|1772.92|1788.92|1772.92|1788.92|1772.92|1
1640286530000|2021-12-23 19:08:50|1788.63|1772.63|1787.4|1771.4|1788.63|1772.63|1787.4|1771.4|5
1640286540000|2021-12-23 19:09:00|1787.2|1771.2|1787.2|1771.2|1787.2|1771.2|1787.2|1771.2|1
1640286550000|2021-12-23 19:09:10|1786.85|1770.85|1786.85|1770.85|1786.85|1770.85|1786.85|1770.85|1
1640286560000|2021-12-23 19:09:20|1786.7|1770.7|1786.7|1770.7|1786.7|1770.7|1786.7|1770.7|1
1640286570000|2021-12-23 19:09:30|1786.75|1770.75|1786.8|1770.8|1786.8|1770.8|1786.75|1770.75|2
1640286590000|2021-12-23 19:09:50|1786.85|1770.85|1787.4|1771.4|1787.4|1771.4|1786.85|1770.85|3
1640286600000|2021-12-23 19:10:00|1787.75|1771.75|1789.25|1773.25|1789.25|1773.25|1787.75|1771.75|8
1640286610000|2021-12-23 19:10:10|1789.05|1773.05|1790.57|1774.57|1790.57|1774.57|1789.05|1773.05|10
1640286620000|2021-12-23 19:10:20|1791|1775|1791.33|1775.33|1791.33|1775.33|1791|1775|5
1640286630000|2021-12-23 19:10:30|1790.94|1774.94|1790.91|1774.91|1791|1775|1790.5|1774.5|8
1640286640000|2021-12-23 19:10:40|1790.79|1774.79|1791.12|1775.12|1791.24|1775.24|1790.79|1774.79|4
1640286650000|2021-12-23 19:10:50|1791.34|1775.34|1791.45|1775.45|1791.45|1775.45|1791.34|1775.34|2
1640286660000|2021-12-23 19:11:00|1791.12|1775.12|1792.12|1776.12|1792.15|1776.15|1791.12|1775.12|8
1640286670000|2021-12-23 19:11:10|1792.33|1776.33|1792.29|1776.29|1792.33|1776.33|1792.06|1776.06|7
1640286680000|2021-12-23 19:11:20|1792.25|1776.25|1791.75|1775.75|1792.25|1776.25|1791.5|1775.5|10
1640286690000|2021-12-23 19:11:30|1792|1776|1792.25|1776.25|1792.5|1776.5|1792|1776|5
1640286700000|2021-12-23 19:11:40|1792.07|1776.07|1791.5|1775.5|1792.25|1776.25|1791.38|1775.38|5
1640286710000|2021-12-23 19:11:50|1791.43|1775.43|1791.5|1775.5|1791.5|1775.5|1791.43|1775.43|2
1640286720000|2021-12-23 19:12:00|1791.69|1775.69|1791.59|1775.59|1792.6|1776.6|1791.5|1775.5|10
1640286730000|2021-12-23 19:12:10|1791.5|1775.5|1790.5|1774.5|1791.5|1775.5|1790.39|1774.39|8
1640286740000|2021-12-23 19:12:20|1790|1774|1789.21|1773.21|1790|1774|1789|1773|8
1640286750000|2021-12-23 19:12:30|1789.39|1773.39|1790.5|1774.5|1790.62|1774.62|1789.39|1773.39|11
1640286760000|2021-12-23 19:12:40|1790.69|1774.69|1791.5|1775.5|1791.5|1775.5|1790.5|1774.5|11
1640286770000|2021-12-23 19:12:50|1791.57|1775.57|1791.57|1775.57|1791.57|1775.57|1791.57|1775.57|1
1640286780000|2021-12-23 19:13:00|1791.75|1775.75|1792.15|1776.15|1792.15|1776.15|1791.75|1775.75|2
1640286790000|2021-12-23 19:13:10|1792|1776|1791.82|1775.82|1792.25|1776.25|1791.79|1775.79|6
1640286800000|2021-12-23 19:13:20|1791.53|1775.53|1792.04|1776.04|1792.25|1776.25|1791.53|1775.53|9
1640286810000|2021-12-23 19:13:30|1791.79|1775.79|1791.92|1775.92|1791.92|1775.92|1791.79|1775.79|3
1640286820000|2021-12-23 19:13:40|1792.11|1776.11|1792.18|1776.18|1792.24|1776.24|1792.11|1776.11|5
1640286830000|2021-12-23 19:13:50|1791.68|1775.68|1791.5|1775.5|1791.68|1775.68|1791.5|1775.5|2
1640286840000|2021-12-23 19:14:00|1791.19|1775.19|1789.15|1773.15|1791.19|1775.19|1789.15|1773.15|8
1640286850000|2021-12-23 19:14:10|1789.28|1773.28|1789.5|1773.5|1789.5|1773.5|1789.28|1773.28|2
1640286860000|2021-12-23 19:14:20|1790|1774|1789.5|1773.5|1790|1774|1789.5|1773.5|6
1640286870000|2021-12-23 19:14:30|1789.79|1773.79|1789.88|1773.88|1790.35|1774.35|1789.5|1773.5|9
1640286880000|2021-12-23 19:14:40|1789.75|1773.75|1788.5|1772.5|1790|1774|1788.5|1772.5|7
1640286890000|2021-12-23 19:14:50|1788.75|1772.75|1789.5|1773.5|1789.5|1773.5|1788.65|1772.65|7
1640286900000|2021-12-23 19:15:00|1789.43|1773.43|1789.5|1773.5|1789.78|1773.78|1789.43|1773.43|6
1640286910000|2021-12-23 19:15:10|1789.75|1773.75|1790.5|1774.5|1790.57|1774.57|1789.75|1773.75|5
1640286920000|2021-12-23 19:15:20|1790.45|1774.45|1790.85|1774.85|1790.85|1774.85|1790.45|1774.45|4
1640286930000|2021-12-23 19:15:30|1790.59|1774.59|1790.55|1774.55|1790.8|1774.8|1790.55|1774.55|4
1640286940000|2021-12-23 19:15:40|1790.6|1774.6|1791.5|1775.5|1791.5|1775.5|1790.6|1774.6|3
1640286950000|2021-12-23 19:15:50|1791.2|1775.2|1791.2|1775.2|1791.2|1775.2|1791.2|1775.2|1
1640286960000|2021-12-23 19:16:00|1791.3|1775.3|1790.8|1774.8|1791.3|1775.3|1790.8|1774.8|2
1640286990000|2021-12-23 19:16:30|1791.09|1775.09|1790.85|1774.85|1791.09|1775.09|1790.85|1774.85|3
1640287000000|2021-12-23 19:16:40|1791.13|1775.13|1792.69|1776.69|1792.69|1776.69|1791.13|1775.13|6
1640287010000|2021-12-23 19:16:50|1792.9|1776.9|1793.16|1777.16|1794|1778|1792.59|1776.59|12
1640287020000|2021-12-23 19:17:00|1793.5|1777.5|1793.09|1777.09|1793.5|1777.5|1793.09|1777.09|2
1640287030000|2021-12-23 19:17:10|1793.36|1777.36|1793.36|1777.36|1793.36|1777.36|1793.36|1777.36|1
1640287040000|2021-12-23 19:17:20|1793.3|1777.3|1793.36|1777.36|1793.36|1777.36|1793.3|1777.3|3
1640287050000|2021-12-23 19:17:30|1793.07|1777.07|1793.36|1777.36|1793.36|1777.36|1792.85|1776.85|3
1640287060000|2021-12-23 19:17:40|1791.85|1775.85|1791.85|1775.85|1791.85|1775.85|1791.85|1775.85|1
1640287070000|2021-12-23 19:17:50|1792.51|1776.51|1792.56|1776.56|1792.56|1776.56|1792.15|1776.15|4
1640287080000|2021-12-23 19:18:00|1792.86|1776.86|1792.5|1776.5|1792.86|1776.86|1792.46|1776.46|4
1640287090000|2021-12-23 19:18:10|1792.42|1776.42|1791.14|1775.14|1792.5|1776.5|1791.14|1775.14|5
1640287100000|2021-12-23 19:18:20|1790.9|1774.9|1790.95|1774.95|1791.05|1775.05|1790.9|1774.9|5
1640287110000|2021-12-23 19:18:30|1791.12|1775.12|1791.15|1775.15|1791.31|1775.31|1790.95|1774.95|5
1640287120000|2021-12-23 19:18:40|1791.05|1775.05|1791.35|1775.35|1791.5|1775.5|1791.05|1775.05|10
1640287130000|2021-12-23 19:18:50|1791.23|1775.23|1791.23|1775.23|1791.35|1775.35|1790.88|1774.88|8
1640287140000|2021-12-23 19:19:00|1791.22|1775.22|1790.88|1774.88|1791.24|1775.24|1790.88|1774.88|5
1640287150000|2021-12-23 19:19:10|1791.16|1775.16|1791.9|1775.9|1791.9|1775.9|1791.16|1775.16|3
1640287160000|2021-12-23 19:19:20|1791.51|1775.51|1791.23|1775.23|1791.51|1775.51|1791.18|1775.18|5
1640287170000|2021-12-23 19:19:30|1790.73|1774.73|1790.5|1774.5|1790.98|1774.98|1790.5|1774.5|4
1640287180000|2021-12-23 19:19:40|1790|1774|1790|1774|1790|1774|1790|1774|1
1640287190000|2021-12-23 19:19:50|1789.5|1773.5|1789.79|1773.79|1789.79|1773.79|1789.5|1773.5|2
1640287200000|2021-12-23 19:20:00|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1640287210000|2021-12-23 19:20:10|1789.79|1773.79|1789.79|1773.79|1789.79|1773.79|1789.79|1773.79|1
1640287220000|2021-12-23 19:20:20|1790|1774|1789.81|1773.81|1790|1774|1789.81|1773.81|5
1640287230000|2021-12-23 19:20:30|1790|1774|1789.92|1773.92|1790|1774|1789.92|1773.92|2
1640287240000|2021-12-23 19:20:40|1789.5|1773.5|1790.72|1774.72|1790.72|1774.72|1789.5|1773.5|6
1640287250000|2021-12-23 19:20:50|1790.79|1774.79|1791.06|1775.06|1791.06|1775.06|1790.79|1774.79|3
1640287260000|2021-12-23 19:21:00|1791|1775|1791|1775|1791.15|1775.15|1791|1775|4
1640287270000|2021-12-23 19:21:10|1791.35|1775.35|1791.35|1775.35|1791.35|1775.35|1791.35|1775.35|1
1640287280000|2021-12-23 19:21:20|1791.3|1775.3|1792.98|1776.98|1792.98|1776.98|1790.8|1774.8|8
1640287290000|2021-12-23 19:21:30|1793.06|1777.06|1793.92|1777.92|1794|1778|1793.06|1777.06|15
1640287300000|2021-12-23 19:21:40|1793.5|1777.5|1794.4|1778.4|1794.4|1778.4|1793.34|1777.34|9
1640287310000|2021-12-23 19:21:50|1794.45|1778.45|1794.45|1778.45|1794.45|1778.45|1794.45|1778.45|1
1640287320000|2021-12-23 19:22:00|1794.5|1778.5|1793.4|1777.4|1794.5|1778.5|1793.4|1777.4|8
1640287330000|2021-12-23 19:22:10|1792.8|1776.8|1793.45|1777.45|1793.45|1777.45|1792.8|1776.8|8
1640287340000|2021-12-23 19:22:20|1793.7|1777.7|1794.8|1778.8|1794.8|1778.8|1793.7|1777.7|8
1640287350000|2021-12-23 19:22:30|1794.3|1778.3|1794.5|1778.5|1795|1779|1794.3|1778.3|7
1640287360000|2021-12-23 19:22:40|1794.66|1778.66|1795.72|1779.72|1796|1780|1794.66|1778.66|13
1640287370000|2021-12-23 19:22:50|1796.02|1780.02|1795.92|1779.92|1796.02|1780.02|1795.48|1779.48|12
1640287380000|2021-12-23 19:23:00|1796.1|1780.1|1796.25|1780.25|1796.25|1780.25|1796.1|1780.1|2
1640287390000|2021-12-23 19:23:10|1796.28|1780.28|1797.25|1781.25|1797.25|1781.25|1796.28|1780.28|17
1640287400000|2021-12-23 19:23:20|1797.31|1781.31|1797.04|1781.04|1797.5|1781.5|1796.81|1780.81|9
1640287410000|2021-12-23 19:23:30|1796.75|1780.75|1797|1781|1797.25|1781.25|1796.5|1780.5|17
1640287420000|2021-12-23 19:23:40|1797.5|1781.5|1796.25|1780.25|1797.5|1781.5|1795.3|1779.3|5
1640287430000|2021-12-23 19:23:50|1795.85|1779.85|1796|1780|1796.25|1780.25|1795.85|1779.85|6
1640287440000|2021-12-23 19:24:00|1795.8|1779.8|1796.66|1780.66|1796.75|1780.75|1795.79|1779.79|14
1640287450000|2021-12-23 19:24:10|1796.65|1780.65|1795.5|1779.5|1796.89|1780.89|1795.5|1779.5|12
1640287460000|2021-12-23 19:24:20|1795.39|1779.39|1795.31|1779.31|1796.25|1780.25|1795.3|1779.3|7
1640287470000|2021-12-23 19:24:30|1794.98|1778.98|1796.42|1780.42|1796.5|1780.5|1794.85|1778.85|14
1640287480000|2021-12-23 19:24:40|1796.24|1780.24|1796.4|1780.4|1796.42|1780.42|1796|1780|7
1640287490000|2021-12-23 19:24:50|1796.9|1780.9|1797.29|1781.29|1797.29|1781.29|1796.72|1780.72|4
1640287500000|2021-12-23 19:25:00|1797.11|1781.11|1797.59|1781.59|1797.59|1781.59|1796.9|1780.9|8
1640287510000|2021-12-23 19:25:10|1797.68|1781.68|1798.75|1782.75|1798.75|1782.75|1797.5|1781.5|9
1640287520000|2021-12-23 19:25:20|1798.5|1782.5|1798.25|1782.25|1798.9|1782.9|1798.25|1782.25|6
1640287530000|2021-12-23 19:25:30|1798.27|1782.27|1797.51|1781.51|1798.27|1782.27|1797.51|1781.51|7
1640287540000|2021-12-23 19:25:40|1797.22|1781.22|1796.79|1780.79|1797.51|1781.51|1796.79|1780.79|5
1640287550000|2021-12-23 19:25:50|1796.94|1780.94|1797.15|1781.15|1797.15|1781.15|1796.94|1780.94|2
1640287560000|2021-12-23 19:26:00|1796.75|1780.75|1798.42|1782.42|1798.5|1782.5|1796.75|1780.75|7
1640287570000|2021-12-23 19:26:10|1798.58|1782.58|1798.67|1782.67|1798.67|1782.67|1798.58|1782.58|2
1640287580000|2021-12-23 19:26:20|1798.77|1782.77|1798.67|1782.67|1798.77|1782.77|1798.5|1782.5|4
1640287590000|2021-12-23 19:26:30|1798.5|1782.5|1798.73|1782.73|1798.75|1782.75|1798.5|1782.5|6
1640287600000|2021-12-23 19:26:40|1798.87|1782.87|1799.75|1783.75|1800.2|1784.2|1798.87|1782.87|10
1640287610000|2021-12-23 19:26:50|1799.72|1783.72|1799.72|1783.72|1799.72|1783.72|1799.72|1783.72|1
1640287620000|2021-12-23 19:27:00|1799.68|1783.68|1799.65|1783.65|1799.68|1783.68|1799.6|1783.6|3
1640287630000|2021-12-23 19:27:10|1799.72|1783.72|1799.72|1783.72|1799.72|1783.72|1799.72|1783.72|1
1640287640000|2021-12-23 19:27:20|1799.5|1783.5|1798.5|1782.5|1799.5|1783.5|1798.5|1782.5|5
1640287660000|2021-12-23 19:27:40|1798|1782|1795.57|1779.57|1798|1782|1794.6|1778.6|13
1640287670000|2021-12-23 19:27:50|1795.82|1779.82|1794.79|1778.79|1795.82|1779.82|1794.79|1778.79|6
1640287680000|2021-12-23 19:28:00|1795|1779|1794.65|1778.65|1795|1779|1794.65|1778.65|4
1640287690000|2021-12-23 19:28:10|1794.75|1778.75|1794.5|1778.5|1795|1779|1794.5|1778.5|7
1640287700000|2021-12-23 19:28:20|1794.99|1778.99|1794.88|1778.88|1795.2|1779.2|1794.88|1778.88|6
1640287710000|2021-12-23 19:28:30|1795|1779|1795.5|1779.5|1795.7|1779.7|1794.72|1778.72|7
1640287720000|2021-12-23 19:28:40|1795.4|1779.4|1795.5|1779.5|1795.59|1779.59|1795.4|1779.4|4
1640287730000|2021-12-23 19:28:50|1795.35|1779.35|1796.4|1780.4|1796.4|1780.4|1795.35|1779.35|8
1640287740000|2021-12-23 19:29:00|1796|1780|1796|1780|1796.22|1780.22|1795.9|1779.9|6
1640287750000|2021-12-23 19:29:10|1796.39|1780.39|1796.5|1780.5|1796.5|1780.5|1796.39|1780.39|2
1640287770000|2021-12-23 19:29:30|1796.05|1780.05|1795.5|1779.5|1796.05|1780.05|1795.5|1779.5|4
1640287780000|2021-12-23 19:29:40|1794.96|1778.96|1794.34|1778.34|1795.01|1779.01|1794.34|1778.34|8
1640287790000|2021-12-23 19:29:50|1794.59|1778.59|1795.14|1779.14|1795.15|1779.15|1794.56|1778.56|8
1640287800000|2021-12-23 19:30:00|1794.8|1778.8|1794.8|1778.8|1795.14|1779.14|1794.8|1778.8|5
1640287810000|2021-12-23 19:30:10|1794.95|1778.95|1795.5|1779.5|1795.86|1779.86|1794.79|1778.79|10
1640287820000|2021-12-23 19:30:20|1795.83|1779.83|1796.65|1780.65|1797.15|1781.15|1795.83|1779.83|9
1640287830000|2021-12-23 19:30:30|1797.15|1781.15|1797.49|1781.49|1797.49|1781.49|1797.15|1781.15|4
1640287840000|2021-12-23 19:30:40|1797.85|1781.85|1797.49|1781.49|1797.85|1781.85|1797.49|1781.49|3
1640287850000|2021-12-23 19:30:50|1797.99|1781.99|1798.61|1782.61|1798.61|1782.61|1797.99|1781.99|7
1640287860000|2021-12-23 19:31:00|1798.69|1782.69|1798.69|1782.69|1799.11|1783.11|1798.69|1782.69|5
1640287870000|2021-12-23 19:31:10|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1
1640287880000|2021-12-23 19:31:20|1798.65|1782.65|1798.5|1782.5|1798.75|1782.75|1798.5|1782.5|7
1640287890000|2021-12-23 19:31:30|1798.69|1782.69|1798.5|1782.5|1798.69|1782.69|1798.5|1782.5|7
1640287900000|2021-12-23 19:31:40|1798.53|1782.53|1798.5|1782.5|1798.53|1782.53|1798.5|1782.5|2
1640287910000|2021-12-23 19:31:50|1798.47|1782.47|1798.5|1782.5|1798.5|1782.5|1798.47|1782.47|2
1640287920000|2021-12-23 19:32:00|1798.25|1782.25|1798.25|1782.25|1798.5|1782.5|1798.25|1782.25|3
1640287930000|2021-12-23 19:32:10|1798.4|1782.4|1798.5|1782.5|1798.5|1782.5|1798.4|1782.4|2
1640287940000|2021-12-23 19:32:20|1798.41|1782.41|1798.29|1782.29|1798.5|1782.5|1798.29|1782.29|3
1640287950000|2021-12-23 19:32:30|1798.18|1782.18|1798.4|1782.4|1798.4|1782.4|1798.18|1782.18|2
1640287960000|2021-12-23 19:32:40|1798.29|1782.29|1798.52|1782.52|1798.52|1782.52|1798.29|1782.29|3
1640287970000|2021-12-23 19:32:50|1798.85|1782.85|1798.5|1782.5|1798.85|1782.85|1798.5|1782.5|2
1640287990000|2021-12-23 19:33:10|1798.22|1782.22|1798|1782|1798.22|1782.22|1798|1782|8
1640288000000|2021-12-23 19:33:20|1797.23|1781.23|1797.75|1781.75|1798|1782|1797.23|1781.23|4
1640288010000|2021-12-23 19:33:30|1797.92|1781.92|1798.5|1782.5|1798.5|1782.5|1797.92|1781.92|8
1640288020000|2021-12-23 19:33:40|1798.56|1782.56|1799.28|1783.28|1799.28|1783.28|1798.5|1782.5|8
1640288030000|2021-12-23 19:33:50|1799.1|1783.1|1799.6|1783.6|1799.6|1783.6|1799.1|1783.1|3
1640288040000|2021-12-23 19:34:00|1799.33|1783.33|1798.7|1782.7|1799.33|1783.33|1798.7|1782.7|9
1640288050000|2021-12-23 19:34:10|1799.1|1783.1|1799.1|1783.1|1799.25|1783.25|1799.1|1783.1|5
1640288060000|2021-12-23 19:34:20|1798.9|1782.9|1799.4|1783.4|1799.4|1783.4|1798.7|1782.7|6
1640288070000|2021-12-23 19:34:30|1799.3|1783.3|1799|1783|1799.3|1783.3|1799|1783|4
1640288080000|2021-12-23 19:34:40|1799.05|1783.05|1798|1782|1799.05|1783.05|1798|1782|9
1640288090000|2021-12-23 19:34:50|1797.5|1781.5|1796.97|1780.97|1797.5|1781.5|1796.97|1780.97|6
1640288100000|2021-12-23 19:35:00|1796.96|1780.96|1796.28|1780.28|1796.96|1780.96|1796.22|1780.22|5
1640288110000|2021-12-23 19:35:10|1796.24|1780.24|1796.36|1780.36|1796.36|1780.36|1796.24|1780.24|6
1640288120000|2021-12-23 19:35:20|1796.4|1780.4|1797.05|1781.05|1797.28|1781.28|1796.4|1780.4|10
1640288130000|2021-12-23 19:35:30|1796.99|1780.99|1797.36|1781.36|1797.79|1781.79|1796.99|1780.99|7
1640288140000|2021-12-23 19:35:40|1797.3|1781.3|1797|1781|1797.36|1781.36|1796.89|1780.89|7
1640288150000|2021-12-23 19:35:50|1796.95|1780.95|1795.12|1779.12|1797|1781|1795.12|1779.12|16
1640288160000|2021-12-23 19:36:00|1795.36|1779.36|1795.79|1779.79|1796.13|1780.13|1795.11|1779.11|8
1640288170000|2021-12-23 19:36:10|1795.92|1779.92|1796.36|1780.36|1796.36|1780.36|1795.62|1779.62|8
1640288180000|2021-12-23 19:36:20|1796.4|1780.4|1796.45|1780.45|1796.5|1780.5|1796.4|1780.4|3
1640288190000|2021-12-23 19:36:30|1796.5|1780.5|1796.66|1780.66|1797|1781|1796.5|1780.5|5
1640288200000|2021-12-23 19:36:40|1796.75|1780.75|1796.5|1780.5|1796.75|1780.75|1796.1|1780.1|6
1640288210000|2021-12-23 19:36:50|1796.83|1780.83|1796.68|1780.68|1796.83|1780.83|1796.67|1780.67|7
1640288220000|2021-12-23 19:37:00|1796.85|1780.85|1797.4|1781.4|1797.55|1781.55|1796.68|1780.68|9
1640288230000|2021-12-23 19:37:10|1797.5|1781.5|1798.5|1782.5|1798.6|1782.6|1797.4|1781.4|9
1640288240000|2021-12-23 19:37:20|1799|1783|1799.5|1783.5|1799.5|1783.5|1799|1783|2
1640288260000|2021-12-23 19:37:40|1799.46|1783.46|1799.3|1783.3|1799.46|1783.46|1798.9|1782.9|5
1640288270000|2021-12-23 19:37:50|1798.56|1782.56|1798.85|1782.85|1799.01|1783.01|1798.5|1782.5|6
1640288280000|2021-12-23 19:38:00|1799.35|1783.35|1799.11|1783.11|1799.5|1783.5|1799.11|1783.11|6
1640288290000|2021-12-23 19:38:10|1799.21|1783.21|1799.35|1783.35|1799.35|1783.35|1798.5|1782.5|8
1640288300000|2021-12-23 19:38:20|1799.18|1783.18|1799.19|1783.19|1799.7|1783.7|1799.18|1783.18|6
1640288310000|2021-12-23 19:38:30|1799.5|1783.5|1799.5|1783.5|1799.75|1783.75|1799.45|1783.45|7
1640288320000|2021-12-23 19:38:40|1799.45|1783.45|1799.5|1783.5|1799.5|1783.5|1799.45|1783.45|3
1640288330000|2021-12-23 19:38:50|1799.55|1783.55|1799.5|1783.5|1799.55|1783.55|1799.5|1783.5|3
1640288340000|2021-12-23 19:39:00|1799.59|1783.59|1799.5|1783.5|1799.59|1783.59|1799.5|1783.5|2
1640288350000|2021-12-23 19:39:10|1799.35|1783.35|1799.5|1783.5|1799.56|1783.56|1799.35|1783.35|7
1640288360000|2021-12-23 19:39:20|1799.22|1783.22|1798.62|1782.62|1799.22|1783.22|1798.62|1782.62|3
1640288380000|2021-12-23 19:39:40|1798.5|1782.5|1798.56|1782.56|1798.57|1782.57|1798.5|1782.5|3
1640288390000|2021-12-23 19:39:50|1798.61|1782.61|1799.25|1783.25|1799.5|1783.5|1798.61|1782.61|6
1640288400000|2021-12-23 19:40:00|1799.5|1783.5|1799.39|1783.39|1799.5|1783.5|1799.3|1783.3|5
1640288410000|2021-12-23 19:40:10|1799.3|1783.3|1799.9|1783.9|1799.9|1783.9|1799.3|1783.3|11
1640288420000|2021-12-23 19:40:20|1799.65|1783.65|1802.61|1786.61|1802.75|1786.75|1799.65|1783.65|16
1640288430000|2021-12-23 19:40:30|1801.61|1785.61|1802.36|1786.36|1802.36|1786.36|1801.61|1785.61|2
1640288440000|2021-12-23 19:40:40|1802.53|1786.53|1803.2|1787.2|1803.2|1787.2|1802.47|1786.47|7
1640288450000|2021-12-23 19:40:50|1803.38|1787.38|1803.81|1787.81|1806|1790|1803.38|1787.38|17
1640288460000|2021-12-23 19:41:00|1804|1788|1802.47|1786.47|1804|1788|1802.47|1786.47|6
1640288470000|2021-12-23 19:41:10|1802.72|1786.72|1802.36|1786.36|1803|1787|1802.36|1786.36|7
1640288480000|2021-12-23 19:41:20|1802.11|1786.11|1802.72|1786.72|1802.75|1786.75|1802.11|1786.11|7
1640288490000|2021-12-23 19:41:30|1802.93|1786.93|1802.68|1786.68|1803.84|1787.84|1802.68|1786.68|14
1640288500000|2021-12-23 19:41:40|1803.09|1787.09|1802.62|1786.62|1803.09|1787.09|1802.62|1786.62|3
1640288520000|2021-12-23 19:42:00|1802.5|1786.5|1802.5|1786.5|1802.82|1786.82|1802.5|1786.5|8
1640288530000|2021-12-23 19:42:10|1802.82|1786.82|1802.5|1786.5|1803.01|1787.01|1802|1786|5
1640288540000|2021-12-23 19:42:20|1802.62|1786.62|1803.76|1787.76|1804|1788|1802.61|1786.61|6
1640288550000|2021-12-23 19:42:30|1803.8|1787.8|1804.85|1788.85|1804.85|1788.85|1803.58|1787.58|9
1640288560000|2021-12-23 19:42:40|1804.4|1788.4|1804.25|1788.25|1804.4|1788.4|1803.5|1787.5|10
1640288570000|2021-12-23 19:42:50|1804.22|1788.22|1803.97|1787.97|1804.52|1788.52|1803.65|1787.65|9
1640288580000|2021-12-23 19:43:00|1804.2|1788.2|1803.91|1787.91|1804.2|1788.2|1803.91|1787.91|6
1640288590000|2021-12-23 19:43:10|1803.64|1787.64|1803.95|1787.95|1803.95|1787.95|1803.64|1787.64|4
1640288600000|2021-12-23 19:43:20|1803.64|1787.64|1803.64|1787.64|1803.64|1787.64|1803.64|1787.64|1
1640288610000|2021-12-23 19:43:30|1804.1|1788.1|1804.55|1788.55|1804.55|1788.55|1804.1|1788.1|3
1640288620000|2021-12-23 19:43:40|1804.7|1788.7|1804.7|1788.7|1804.74|1788.74|1804.7|1788.7|3
1640288630000|2021-12-23 19:43:50|1804.74|1788.74|1804.78|1788.78|1804.78|1788.78|1804.74|1788.74|3
1640288640000|2021-12-23 19:44:00|1804.59|1788.59|1804.53|1788.53|1804.59|1788.59|1804.5|1788.5|6
1640288650000|2021-12-23 19:44:10|1804.54|1788.54|1804.65|1788.65|1804.65|1788.65|1804.54|1788.54|5
1640288660000|2021-12-23 19:44:20|1804.84|1788.84|1805.45|1789.45|1805.45|1789.45|1804.84|1788.84|3
1640288670000|2021-12-23 19:44:30|1805.74|1789.74|1807.05|1791.05|1807.05|1791.05|1803.65|1787.65|21
1640288680000|2021-12-23 19:44:40|1807.21|1791.21|1804.57|1788.57|1807.3|1791.3|1804.57|1788.57|14
1640288690000|2021-12-23 19:44:50|1804.84|1788.84|1804.37|1788.37|1804.84|1788.84|1803.6|1787.6|15
1640288700000|2021-12-23 19:45:00|1804.31|1788.31|1804.72|1788.72|1804.72|1788.72|1804.12|1788.12|8
1640288710000|2021-12-23 19:45:10|1804.5|1788.5|1803.78|1787.78|1804.5|1788.5|1803.72|1787.72|14
1640288720000|2021-12-23 19:45:20|1803.82|1787.82|1804.5|1788.5|1804.5|1788.5|1803.82|1787.82|9
1640288730000|2021-12-23 19:45:30|1804.34|1788.34|1803.5|1787.5|1804.34|1788.34|1803.5|1787.5|3
1640288740000|2021-12-23 19:45:40|1803.84|1787.84|1804.69|1788.69|1804.69|1788.69|1803|1787|16
1640288750000|2021-12-23 19:45:50|1804.5|1788.5|1805.28|1789.28|1805.28|1789.28|1804.5|1788.5|6
1640288760000|2021-12-23 19:46:00|1805.46|1789.46|1805.28|1789.28|1806|1790|1805.28|1789.28|10
1640288770000|2021-12-23 19:46:10|1805.5|1789.5|1805.5|1789.5|1805.95|1789.95|1805.5|1789.5|9
1640288780000|2021-12-23 19:46:20|1805.67|1789.67|1805.5|1789.5|1806.45|1790.45|1805.5|1789.5|9
1640288790000|2021-12-23 19:46:30|1806|1790|1805.5|1789.5|1806|1790|1805.29|1789.29|9
1640288800000|2021-12-23 19:46:40|1805.4|1789.4|1805.5|1789.5|1805.5|1789.5|1805|1789|9
1640288810000|2021-12-23 19:46:50|1805|1789|1804.5|1788.5|1805|1789|1804.5|1788.5|3
1640288820000|2021-12-23 19:47:00|1804|1788|1803.4|1787.4|1804.5|1788.5|1803.4|1787.4|7
1640288830000|2021-12-23 19:47:10|1803.29|1787.29|1803.29|1787.29|1803.29|1787.29|1803.29|1787.29|1
1640288840000|2021-12-23 19:47:20|1803.51|1787.51|1803.51|1787.51|1803.51|1787.51|1803.29|1787.29|3
1640288850000|2021-12-23 19:47:30|1803.29|1787.29|1802.47|1786.47|1803.51|1787.51|1802.47|1786.47|16
1640288860000|2021-12-23 19:47:40|1802.49|1786.49|1803.04|1787.04|1803.04|1787.04|1802.47|1786.47|4
1640288870000|2021-12-23 19:47:50|1803.08|1787.08|1803.05|1787.05|1803.52|1787.52|1803.05|1787.05|8
1640288880000|2021-12-23 19:48:00|1802.91|1786.91|1802.5|1786.5|1803.31|1787.31|1802.45|1786.45|10
1640288890000|2021-12-23 19:48:10|1802.81|1786.81|1803.31|1787.31|1803.31|1787.31|1802.5|1786.5|9
1640288900000|2021-12-23 19:48:20|1803.2|1787.2|1802.5|1786.5|1803.31|1787.31|1802.5|1786.5|4
1640288910000|2021-12-23 19:48:30|1802.81|1786.81|1803.09|1787.09|1803.31|1787.31|1802.47|1786.47|8
1640288920000|2021-12-23 19:48:40|1803.31|1787.31|1803.65|1787.65|1804.07|1788.07|1803.31|1787.31|9
1640288930000|2021-12-23 19:48:50|1804.07|1788.07|1803.79|1787.79|1804.26|1788.26|1803.5|1787.5|6
1640288940000|2021-12-23 19:49:00|1803.5|1787.5|1803.5|1787.5|1803.79|1787.79|1803.5|1787.5|5
1640288950000|2021-12-23 19:49:10|1804|1788|1807.7|1791.7|1808.01|1792.01|1804|1788|11
1640288960000|2021-12-23 19:49:20|1807.65|1791.65|1807.3|1791.3|1807.65|1791.65|1806.9|1790.9|5
1640288970000|2021-12-23 19:49:30|1807.5|1791.5|1807.99|1791.99|1807.99|1791.99|1807.5|1791.5|4
1640288980000|2021-12-23 19:49:40|1808.39|1792.39|1808.51|1792.51|1808.51|1792.51|1808.39|1792.39|2
1640288990000|2021-12-23 19:49:50|1808.43|1792.43|1808.43|1792.43|1808.43|1792.43|1808.1|1792.1|5
1640289000000|2021-12-23 19:50:00|1808.32|1792.32|1807.35|1791.35|1808.32|1792.32|1807.35|1791.35|5
1640289010000|2021-12-23 19:50:10|1807.2|1791.2|1808.29|1792.29|1808.32|1792.32|1807.2|1791.2|7
1640289020000|2021-12-23 19:50:20|1808.57|1792.57|1808|1792|1808.57|1792.57|1807.79|1791.79|7
1640289030000|2021-12-23 19:50:30|1807.75|1791.75|1808.36|1792.36|1808.36|1792.36|1807.75|1791.75|4
1640289040000|2021-12-23 19:50:40|1808|1792|1807|1791|1808|1792|1807|1791|6
1640289050000|2021-12-23 19:50:50|1806.79|1790.79|1804.51|1788.51|1806.79|1790.79|1804.51|1788.51|12
1640289060000|2021-12-23 19:51:00|1804.5|1788.5|1805|1789|1805.01|1789.01|1803.9|1787.9|17
1640289070000|2021-12-23 19:51:10|1805.01|1789.01|1805.01|1789.01|1805.01|1789.01|1804.6|1788.6|5
1640289080000|2021-12-23 19:51:20|1805|1789|1804.51|1788.51|1805|1789|1804.17|1788.17|4
1640289090000|2021-12-23 19:51:30|1804.5|1788.5|1803.31|1787.31|1804.5|1788.5|1803.3|1787.3|7
1640289100000|2021-12-23 19:51:40|1803.22|1787.22|1801.5|1785.5|1803.31|1787.31|1801.5|1785.5|11
1640289110000|2021-12-23 19:51:50|1801.13|1785.13|1801.19|1785.19|1801.5|1785.5|1800.18|1784.18|13
1640289120000|2021-12-23 19:52:00|1800.69|1784.69|1801|1785|1802|1786|1800.69|1784.69|8
1640289130000|2021-12-23 19:52:10|1801.5|1785.5|1802.81|1786.81|1802.81|1786.81|1801.5|1785.5|6
1640289140000|2021-12-23 19:52:20|1803|1787|1802.5|1786.5|1803|1787|1802.5|1786.5|15
1640289150000|2021-12-23 19:52:30|1803|1787|1802.75|1786.75|1803|1787|1802.42|1786.42|14
1640289160000|2021-12-23 19:52:40|1802.42|1786.42|1802.5|1786.5|1803|1787|1802.42|1786.42|4
1640289170000|2021-12-23 19:52:50|1803|1787|1803.98|1787.98|1803.99|1787.99|1803|1787|10
1640289180000|2021-12-23 19:53:00|1803.92|1787.92|1803.81|1787.81|1804.02|1788.02|1803.59|1787.59|7
1640289190000|2021-12-23 19:53:10|1803.59|1787.59|1803|1787|1804.1|1788.1|1802.5|1786.5|14
1640289200000|2021-12-23 19:53:20|1803.5|1787.5|1803|1787|1804|1788|1802.5|1786.5|11
1640289220000|2021-12-23 19:53:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640289240000|2021-12-23 19:54:00|1802.28|1786.28|1802.5|1786.5|1802.5|1786.5|1802.11|1786.11|6
1640289250000|2021-12-23 19:54:10|1802|1786|1801.5|1785.5|1802|1786|1801.5|1785.5|2
1640289260000|2021-12-23 19:54:20|1802|1786|1801.42|1785.42|1802.5|1786.5|1801|1785|5
1640289270000|2021-12-23 19:54:30|1801|1785|1801.45|1785.45|1801.5|1785.5|1801|1785|7
1640289280000|2021-12-23 19:54:40|1801.95|1785.95|1801.91|1785.91|1802.16|1786.16|1801.45|1785.45|14
1640289290000|2021-12-23 19:54:50|1802.5|1786.5|1801.5|1785.5|1802.5|1786.5|1801.5|1785.5|5
1640289300000|2021-12-23 19:55:00|1802|1786|1801.42|1785.42|1802|1786|1801.42|1785.42|7
1640289310000|2021-12-23 19:55:10|1801.75|1785.75|1802.31|1786.31|1802.31|1786.31|1801.75|1785.75|5
1640289320000|2021-12-23 19:55:20|1802|1786|1802.5|1786.5|1802.5|1786.5|1802|1786|8
1640289330000|2021-12-23 19:55:30|1801.9|1785.9|1802.5|1786.5|1802.5|1786.5|1801.9|1785.9|4
1640289340000|2021-12-23 19:55:40|1801.9|1785.9|1801.5|1785.5|1802.5|1786.5|1801.5|1785.5|8
1640289350000|2021-12-23 19:55:50|1802|1786|1802.5|1786.5|1802.5|1786.5|1801.96|1785.96|7
1640289360000|2021-12-23 19:56:00|1801.87|1785.87|1802|1786|1802.5|1786.5|1801.87|1785.87|9
1640289370000|2021-12-23 19:56:10|1802.5|1786.5|1801.5|1785.5|1802.5|1786.5|1801.5|1785.5|8
1640289390000|2021-12-23 19:56:30|1801|1785|1800.5|1784.5|1801|1785|1800.5|1784.5|2
1640289400000|2021-12-23 19:56:40|1800.42|1784.42|1800.5|1784.5|1800.5|1784.5|1800.42|1784.42|4
1640289410000|2021-12-23 19:56:50|1800.42|1784.42|1800.5|1784.5|1800.5|1784.5|1800.42|1784.42|2
1640289420000|2021-12-23 19:57:00|1800.15|1784.15|1800.5|1784.5|1800.5|1784.5|1800.15|1784.15|2
1640289430000|2021-12-23 19:57:10|1800.09|1784.09|1801.03|1785.03|1801.03|1785.03|1799.5|1783.5|8
1640289440000|2021-12-23 19:57:20|1800.99|1784.99|1803.64|1787.64|1803.64|1787.64|1800.99|1784.99|10
1640289450000|2021-12-23 19:57:30|1803.53|1787.53|1807.74|1791.74|1807.74|1791.74|1803.53|1787.53|9
1640289460000|2021-12-23 19:57:40|1807.1|1791.1|1806.78|1790.78|1807.65|1791.65|1806.36|1790.36|15
1640289470000|2021-12-23 19:57:50|1806.75|1790.75|1806.9|1790.9|1806.9|1790.9|1806.5|1790.5|4
1640289480000|2021-12-23 19:58:00|1806.78|1790.78|1806.78|1790.78|1806.98|1790.98|1806.78|1790.78|6
1640289490000|2021-12-23 19:58:10|1806.7|1790.7|1806.54|1790.54|1806.78|1790.78|1806.02|1790.02|8
1640289500000|2021-12-23 19:58:20|1806.04|1790.04|1806.02|1790.02|1806.6|1790.6|1805.75|1789.75|11
1640289510000|2021-12-23 19:58:30|1806.54|1790.54|1806.71|1790.71|1806.92|1790.92|1805.82|1789.82|16
1640289520000|2021-12-23 19:58:40|1806.92|1790.92|1807.87|1791.87|1807.87|1791.87|1806.92|1790.92|10
1640289530000|2021-12-23 19:58:50|1807.86|1791.86|1806.21|1790.21|1807.86|1791.86|1806.21|1790.21|12
1640289540000|2021-12-23 19:59:00|1805.96|1789.96|1806.21|1790.21|1806.21|1790.21|1805.96|1789.96|3
1640289550000|2021-12-23 19:59:10|1806.06|1790.06|1805.96|1789.96|1806.06|1790.06|1805.96|1789.96|4
1640289560000|2021-12-23 19:59:20|1805.35|1789.35|1804.7|1788.7|1805.35|1789.35|1804.7|1788.7|3
1640289570000|2021-12-23 19:59:30|1804.5|1788.5|1805.63|1789.63|1805.88|1789.88|1803.91|1787.91|14
1640289580000|2021-12-23 19:59:40|1805.2|1789.2|1805.63|1789.63|1806.39|1790.39|1805.09|1789.09|7
1640289590000|2021-12-23 19:59:50|1805.54|1789.54|1803.31|1787.31|1805.54|1789.54|1802.81|1786.81|14
1640289600000|2021-12-23 20:00:00|1802.81|1786.81|1804.13|1788.13|1804.82|1788.82|1802.81|1786.81|16
1640289610000|2021-12-23 20:00:10|1804.25|1788.25|1804.8|1788.8|1805.04|1789.04|1803.99|1787.99|8
1640289620000|2021-12-23 20:00:20|1804.81|1788.81|1803.1|1787.1|1804.81|1788.81|1803.1|1787.1|10
1640289630000|2021-12-23 20:00:30|1803.31|1787.31|1802.81|1786.81|1803.81|1787.81|1802.81|1786.81|8
1640289640000|2021-12-23 20:00:40|1803.22|1787.22|1802.81|1786.81|1803.31|1787.31|1802.5|1786.5|7
1640289650000|2021-12-23 20:00:50|1803.22|1787.22|1803.31|1787.31|1803.31|1787.31|1803|1787|7
1640289660000|2021-12-23 20:01:00|1803|1787|1803|1787|1803.31|1787.31|1802.52|1786.52|5
1640289670000|2021-12-23 20:01:10|1803.31|1787.31|1801.5|1785.5|1803.31|1787.31|1801.5|1785.5|10
1640289680000|2021-12-23 20:01:20|1801.18|1785.18|1800.5|1784.5|1801.5|1785.5|1800.5|1784.5|6
1640289690000|2021-12-23 20:01:30|1800.17|1784.17|1799.17|1783.17|1800.5|1784.5|1799.17|1783.17|12
1640289700000|2021-12-23 20:01:40|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1798.98|1782.98|4
1640289710000|2021-12-23 20:01:50|1800|1784|1799|1783|1800|1784|1798.86|1782.86|9
1640289720000|2021-12-23 20:02:00|1798.89|1782.89|1797|1781|1799|1783|1797|1781|11
1640289730000|2021-12-23 20:02:10|1797.5|1781.5|1796|1780|1797.5|1781.5|1796|1780|11
1640289740000|2021-12-23 20:02:20|1795.71|1779.71|1793.5|1777.5|1795.71|1779.71|1793.5|1777.5|19
1640289750000|2021-12-23 20:02:30|1793.27|1777.27|1793.75|1777.75|1794.32|1778.32|1793.27|1777.27|11
1640289760000|2021-12-23 20:02:40|1793.63|1777.63|1797|1781|1797.2|1781.2|1793.28|1777.28|19
1640289770000|2021-12-23 20:02:50|1796.5|1780.5|1795.65|1779.65|1796.5|1780.5|1795.55|1779.55|10
1640289780000|2021-12-23 20:03:00|1796.5|1780.5|1799.27|1783.27|1799.36|1783.36|1796.5|1780.5|16
1640289790000|2021-12-23 20:03:10|1799.25|1783.25|1798.96|1782.96|1799.5|1783.5|1798.88|1782.88|13
1640289800000|2021-12-23 20:03:20|1798.88|1782.88|1799.45|1783.45|1799.61|1783.61|1798.87|1782.87|6
1640289810000|2021-12-23 20:03:30|1799.61|1783.61|1798.79|1782.79|1799.64|1783.64|1798.79|1782.79|5
1640289820000|2021-12-23 20:03:40|1799.05|1783.05|1798.75|1782.75|1799.05|1783.05|1798.71|1782.71|5
1640289830000|2021-12-23 20:03:50|1799.08|1783.08|1798.83|1782.83|1799.11|1783.11|1798.83|1782.83|7
1640289840000|2021-12-23 20:04:00|1798.33|1782.33|1797.72|1781.72|1798.33|1782.33|1797.72|1781.72|5
1640289850000|2021-12-23 20:04:10|1797.65|1781.65|1796.5|1780.5|1797.9|1781.9|1796.5|1780.5|9
1640289860000|2021-12-23 20:04:20|1796|1780|1795.91|1779.91|1796.5|1780.5|1795.91|1779.91|4
1640289870000|2021-12-23 20:04:30|1796.02|1780.02|1796.5|1780.5|1796.5|1780.5|1795.51|1779.51|8
1640289880000|2021-12-23 20:04:40|1796.3|1780.3|1796.64|1780.64|1796.72|1780.72|1796.09|1780.09|5
1640289890000|2021-12-23 20:04:50|1796.63|1780.63|1796.02|1780.02|1796.63|1780.63|1795.91|1779.91|11
1640289900000|2021-12-23 20:05:00|1796.01|1780.01|1796.45|1780.45|1796.45|1780.45|1795.5|1779.5|17
1640289910000|2021-12-23 20:05:10|1796.04|1780.04|1796.5|1780.5|1796.5|1780.5|1796.04|1780.04|9
1640289920000|2021-12-23 20:05:20|1796.38|1780.38|1796.67|1780.67|1796.8|1780.8|1796.38|1780.38|7
1640289930000|2021-12-23 20:05:30|1796.77|1780.77|1796.98|1780.98|1797.04|1781.04|1796.67|1780.67|6
1640289940000|2021-12-23 20:05:40|1797.01|1781.01|1796.67|1780.67|1797.35|1781.35|1796.67|1780.67|6
1640289950000|2021-12-23 20:05:50|1796.84|1780.84|1796.85|1780.85|1797|1781|1796.67|1780.67|8
1640289960000|2021-12-23 20:06:00|1796.65|1780.65|1796.13|1780.13|1796.85|1780.85|1796.13|1780.13|8
1640289970000|2021-12-23 20:06:10|1796.35|1780.35|1796.38|1780.38|1796.5|1780.5|1796.13|1780.13|6
1640289980000|2021-12-23 20:06:20|1796.63|1780.63|1796.45|1780.45|1796.63|1780.63|1796.38|1780.38|5
1640289990000|2021-12-23 20:06:30|1796.76|1780.76|1796.45|1780.45|1796.76|1780.76|1796.13|1780.13|4
1640290000000|2021-12-23 20:06:40|1796.13|1780.13|1796.13|1780.13|1796.16|1780.16|1796.11|1780.11|4
1640290010000|2021-12-23 20:06:50|1796.25|1780.25|1796.13|1780.13|1796.35|1780.35|1795.93|1779.93|8
1640290020000|2021-12-23 20:07:00|1796.08|1780.08|1795.75|1779.75|1796.08|1780.08|1795.75|1779.75|6
1640290030000|2021-12-23 20:07:10|1795.5|1779.5|1793.94|1777.94|1795.5|1779.5|1793.87|1777.87|6
1640290040000|2021-12-23 20:07:20|1793.66|1777.66|1794.69|1778.69|1794.77|1778.77|1793.37|1777.37|15
1640290050000|2021-12-23 20:07:30|1794.82|1778.82|1795.75|1779.75|1796.36|1780.36|1794.82|1778.82|11
1640290060000|2021-12-23 20:07:40|1795.5|1779.5|1795.71|1779.71|1795.75|1779.75|1795.5|1779.5|3
1640290070000|2021-12-23 20:07:50|1795.5|1779.5|1795.11|1779.11|1795.71|1779.71|1795.11|1779.11|14
1640290080000|2021-12-23 20:08:00|1795.5|1779.5|1795.21|1779.21|1795.5|1779.5|1795.21|1779.21|3
1640290090000|2021-12-23 20:08:10|1795.1|1779.1|1795.5|1779.5|1795.5|1779.5|1795.02|1779.02|5
1640290100000|2021-12-23 20:08:20|1795.79|1779.79|1796.45|1780.45|1796.45|1780.45|1795.79|1779.79|3
1640290120000|2021-12-23 20:08:40|1796.21|1780.21|1796.5|1780.5|1796.5|1780.5|1796.21|1780.21|3
1640290130000|2021-12-23 20:08:50|1796.63|1780.63|1796.5|1780.5|1796.75|1780.75|1796.5|1780.5|3
1640290140000|2021-12-23 20:09:00|1796.53|1780.53|1796.5|1780.5|1796.53|1780.53|1796.5|1780.5|2
1640290150000|2021-12-23 20:09:10|1796.6|1780.6|1796.7|1780.7|1796.7|1780.7|1796.6|1780.6|2
1640290170000|2021-12-23 20:09:30|1796.6|1780.6|1796.8|1780.8|1796.88|1780.88|1796.6|1780.6|5
1640290180000|2021-12-23 20:09:40|1796.75|1780.75|1796.32|1780.32|1796.75|1780.75|1796.32|1780.32|3
1640290190000|2021-12-23 20:09:50|1795.97|1779.97|1796.85|1780.85|1796.85|1780.85|1795.97|1779.97|4
1640290200000|2021-12-23 20:10:00|1797.03|1781.03|1796.5|1780.5|1797.03|1781.03|1796.5|1780.5|5
1640290210000|2021-12-23 20:10:10|1796.02|1780.02|1796.5|1780.5|1796.5|1780.5|1796.02|1780.02|5
1640290220000|2021-12-23 20:10:20|1797.2|1781.2|1797.15|1781.15|1797.2|1781.2|1797.15|1781.15|2
1640290240000|2021-12-23 20:10:40|1797.05|1781.05|1796.5|1780.5|1797.05|1781.05|1796.43|1780.43|7
1640290260000|2021-12-23 20:11:00|1796.86|1780.86|1797.65|1781.65|1797.82|1781.82|1796.75|1780.75|7
1640290270000|2021-12-23 20:11:10|1797.97|1781.97|1798.15|1782.15|1798.15|1782.15|1797.65|1781.65|4
1640290280000|2021-12-23 20:11:20|1798.16|1782.16|1799.45|1783.45|1799.45|1783.45|1798.15|1782.15|9
1640290290000|2021-12-23 20:11:30|1799.67|1783.67|1800.36|1784.36|1800.36|1784.36|1799.67|1783.67|4
1640290300000|2021-12-23 20:11:40|1800.45|1784.45|1800.6|1784.6|1800.6|1784.6|1800.2|1784.2|3
1640290310000|2021-12-23 20:11:50|1800.55|1784.55|1800.49|1784.49|1801.05|1785.05|1800.43|1784.43|5
1640290330000|2021-12-23 20:12:10|1800.71|1784.71|1801.77|1785.77|1801.99|1785.99|1800.49|1784.49|13
1640290340000|2021-12-23 20:12:20|1801.8|1785.8|1801.5|1785.5|1801.81|1785.81|1801.24|1785.24|5
1640290350000|2021-12-23 20:12:30|1801.39|1785.39|1801.25|1785.25|1801.39|1785.39|1801.24|1785.24|4
1640290360000|2021-12-23 20:12:40|1801.24|1785.24|1800.89|1784.89|1801.39|1785.39|1800.89|1784.89|5
1640290370000|2021-12-23 20:12:50|1801.24|1785.24|1801.24|1785.24|1801.24|1785.24|1800.89|1784.89|7
1640290380000|2021-12-23 20:13:00|1801.28|1785.28|1801.1|1785.1|1801.28|1785.28|1800.89|1784.89|4
1640290390000|2021-12-23 20:13:10|1801.24|1785.24|1801.14|1785.14|1801.24|1785.24|1801.14|1785.14|2
1640290400000|2021-12-23 20:13:20|1800.74|1784.74|1800.99|1784.99|1801.24|1785.24|1800.74|1784.74|6
1640290410000|2021-12-23 20:13:30|1801.24|1785.24|1801.24|1785.24|1801.24|1785.24|1801.24|1785.24|1
1640290420000|2021-12-23 20:13:40|1801.1|1785.1|1800.5|1784.5|1801.1|1785.1|1799.5|1783.5|6
1640290440000|2021-12-23 20:14:00|1800.74|1784.74|1800.81|1784.81|1801.24|1785.24|1800.74|1784.74|4
1640290450000|2021-12-23 20:14:10|1800.72|1784.72|1800.59|1784.59|1801.24|1785.24|1800.59|1784.59|7
1640290460000|2021-12-23 20:14:20|1800.41|1784.41|1799.42|1783.42|1800.41|1784.41|1799.42|1783.42|7
1640290470000|2021-12-23 20:14:30|1799|1783|1800.08|1784.08|1800.08|1784.08|1799|1783|4
1640290480000|2021-12-23 20:14:40|1800.5|1784.5|1801.14|1785.14|1801.24|1785.24|1800.5|1784.5|5
1640290490000|2021-12-23 20:14:50|1801.17|1785.17|1800.97|1784.97|1801.17|1785.17|1800.97|1784.97|2
1640290500000|2021-12-23 20:15:00|1801.24|1785.24|1801.67|1785.67|1801.67|1785.67|1801.24|1785.24|4
1640290530000|2021-12-23 20:15:30|1802.2|1786.2|1802.32|1786.32|1802.47|1786.47|1802.2|1786.2|4
1640290540000|2021-12-23 20:15:40|1802.5|1786.5|1802.45|1786.45|1802.5|1786.5|1802.45|1786.45|2
1640290550000|2021-12-23 20:15:50|1802.1|1786.1|1802.32|1786.32|1802.32|1786.32|1802.1|1786.1|4
1640290560000|2021-12-23 20:16:00|1801.82|1785.82|1801.09|1785.09|1801.82|1785.82|1801.09|1785.09|7
1640290570000|2021-12-23 20:16:10|1800.5|1784.5|1800|1784|1800.5|1784.5|1799.5|1783.5|5
1640290580000|2021-12-23 20:16:20|1799.48|1783.48|1800.38|1784.38|1800.4|1784.4|1799.48|1783.48|6
1640290590000|2021-12-23 20:16:30|1800.5|1784.5|1800.83|1784.83|1800.83|1784.83|1800.5|1784.5|3
1640290600000|2021-12-23 20:16:40|1800.68|1784.68|1800.68|1784.68|1800.68|1784.68|1800.68|1784.68|1
1640290610000|2021-12-23 20:16:50|1800.45|1784.45|1800.26|1784.26|1800.5|1784.5|1800.23|1784.23|5
1640290620000|2021-12-23 20:17:00|1800.4|1784.4|1799.75|1783.75|1800.4|1784.4|1799.75|1783.75|9
1640290630000|2021-12-23 20:17:10|1799.82|1783.82|1800.05|1784.05|1800.05|1784.05|1799.82|1783.82|3
1640290640000|2021-12-23 20:17:20|1800.15|1784.15|1799.5|1783.5|1800.15|1784.15|1799.5|1783.5|3
1640290670000|2021-12-23 20:17:50|1799.22|1783.22|1798.79|1782.79|1799.5|1783.5|1798.79|1782.79|7
1640290680000|2021-12-23 20:18:00|1798.75|1782.75|1798.99|1782.99|1798.99|1782.99|1798.75|1782.75|2
1640290690000|2021-12-23 20:18:10|1798.84|1782.84|1798.53|1782.53|1798.84|1782.84|1798.53|1782.53|4
1640290700000|2021-12-23 20:18:20|1798.37|1782.37|1797.5|1781.5|1798.5|1782.5|1797.5|1781.5|4
1640290710000|2021-12-23 20:18:30|1797.38|1781.38|1797.34|1781.34|1797.38|1781.38|1797.25|1781.25|6
1640290720000|2021-12-23 20:18:40|1797|1781|1794.72|1778.72|1797|1781|1794.5|1778.5|10
1640290730000|2021-12-23 20:18:50|1794.5|1778.5|1794.88|1778.88|1795|1779|1794.5|1778.5|12
1640290740000|2021-12-23 20:19:00|1795|1779|1794.9|1778.9|1795|1779|1794.88|1778.88|4
1640290750000|2021-12-23 20:19:10|1794.5|1778.5|1794.45|1778.45|1795|1779|1794.37|1778.37|7
1640290760000|2021-12-23 20:19:20|1794.19|1778.19|1794.19|1778.19|1794.3|1778.3|1794.19|1778.19|3
1640290770000|2021-12-23 20:19:30|1794.04|1778.04|1794.2|1778.2|1794.2|1778.2|1793.94|1777.94|5
1640290780000|2021-12-23 20:19:40|1793.94|1777.94|1794.25|1778.25|1794.25|1778.25|1793.94|1777.94|2
1640290790000|2021-12-23 20:19:50|1794.45|1778.45|1794.45|1778.45|1794.45|1778.45|1794.45|1778.45|1
1640290800000|2021-12-23 20:20:00|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.37|1778.37|4
1640290810000|2021-12-23 20:20:10|1794.6|1778.6|1794.75|1778.75|1795.3|1779.3|1794.5|1778.5|6
1640290820000|2021-12-23 20:20:20|1794.83|1778.83|1795.2|1779.2|1795.33|1779.33|1794.83|1778.83|5
1640290830000|2021-12-23 20:20:30|1795.35|1779.35|1795.13|1779.13|1795.4|1779.4|1795.13|1779.13|5
1640290840000|2021-12-23 20:20:40|1795.25|1779.25|1794.5|1778.5|1795.5|1779.5|1794.4|1778.4|7
1640290850000|2021-12-23 20:20:50|1794.8|1778.8|1794.5|1778.5|1794.8|1778.8|1794.09|1778.09|3
1640290870000|2021-12-23 20:21:10|1794.95|1778.95|1795.21|1779.21|1795.21|1779.21|1794.71|1778.71|3
1640290880000|2021-12-23 20:21:20|1795.5|1779.5|1796.3|1780.3|1796.45|1780.45|1795.5|1779.5|6
1640290890000|2021-12-23 20:21:30|1796.5|1780.5|1797.45|1781.45|1797.45|1781.45|1796.5|1780.5|3
1640290900000|2021-12-23 20:21:40|1797.5|1781.5|1797.56|1781.56|1797.56|1781.56|1797.5|1781.5|2
1640290910000|2021-12-23 20:21:50|1797.81|1781.81|1797.54|1781.54|1797.81|1781.81|1797.54|1781.54|4
1640290920000|2021-12-23 20:22:00|1797.5|1781.5|1797|1781|1797.5|1781.5|1797|1781|2
1640290940000|2021-12-23 20:22:20|1796.5|1780.5|1796|1780|1796.5|1780.5|1796|1780|3
1640290950000|2021-12-23 20:22:30|1795.45|1779.45|1795.45|1779.45|1795.45|1779.45|1795.45|1779.45|1
1640290960000|2021-12-23 20:22:40|1795.4|1779.4|1795.4|1779.4|1795.4|1779.4|1795.4|1779.4|1
1640290970000|2021-12-23 20:22:50|1795.3|1779.3|1794.6|1778.6|1795.3|1779.3|1794.6|1778.6|2
1640290980000|2021-12-23 20:23:00|1795.23|1779.23|1793.5|1777.5|1795.23|1779.23|1793.45|1777.45|12
1640290990000|2021-12-23 20:23:10|1793.57|1777.57|1793.5|1777.5|1793.65|1777.65|1793.5|1777.5|3
1640291010000|2021-12-23 20:23:30|1793.1|1777.1|1793.5|1777.5|1793.5|1777.5|1793.1|1777.1|2
1640291020000|2021-12-23 20:23:40|1792.5|1776.5|1792.88|1776.88|1792.88|1776.88|1792.5|1776.5|2
1640291030000|2021-12-23 20:23:50|1793|1777|1794.5|1778.5|1794.5|1778.5|1793|1777|10
1640291040000|2021-12-23 20:24:00|1794.8|1778.8|1794.8|1778.8|1794.8|1778.8|1794.8|1778.8|1
1640291050000|2021-12-23 20:24:10|1794.75|1778.75|1794.75|1778.75|1794.75|1778.75|1794.75|1778.75|1
1640291070000|2021-12-23 20:24:30|1794.55|1778.55|1796|1780|1796|1780|1794.55|1778.55|7
1640291080000|2021-12-23 20:24:40|1795.75|1779.75|1795.55|1779.55|1795.75|1779.75|1795.55|1779.55|6
1640291090000|2021-12-23 20:24:50|1795.43|1779.43|1795.38|1779.38|1795.55|1779.55|1795.3|1779.3|8
1640291100000|2021-12-23 20:25:00|1795.31|1779.31|1794.5|1778.5|1795.31|1779.31|1794.5|1778.5|5
1640291110000|2021-12-23 20:25:10|1794.28|1778.28|1794.28|1778.28|1794.28|1778.28|1794.28|1778.28|1
1640291120000|2021-12-23 20:25:20|1794.5|1778.5|1793.12|1777.12|1794.5|1778.5|1793.12|1777.12|6
1640291130000|2021-12-23 20:25:30|1793.37|1777.37|1793.88|1777.88|1793.88|1777.88|1793.12|1777.12|9
1640291140000|2021-12-23 20:25:40|1793.9|1777.9|1794|1778|1794|1778|1793.81|1777.81|9
1640291150000|2021-12-23 20:25:50|1793.7|1777.7|1794.21|1778.21|1794.45|1778.45|1793.7|1777.7|6
1640291160000|2021-12-23 20:26:00|1794.27|1778.27|1794.79|1778.79|1794.79|1778.79|1794.27|1778.27|5
1640291170000|2021-12-23 20:26:10|1794.91|1778.91|1794.46|1778.46|1795.29|1779.29|1794.46|1778.46|7
1640291180000|2021-12-23 20:26:20|1794.75|1778.75|1795.18|1779.18|1795.18|1779.18|1794.75|1778.75|4
1640291200000|2021-12-23 20:26:40|1795.37|1779.37|1795.35|1779.35|1795.5|1779.5|1795.35|1779.35|6
1640291210000|2021-12-23 20:26:50|1795.14|1779.14|1794.2|1778.2|1795.14|1779.14|1794.14|1778.14|8
1640291220000|2021-12-23 20:27:00|1794|1778|1794|1778|1794|1778|1794|1778|1
1640291230000|2021-12-23 20:27:10|1793.92|1777.92|1793.31|1777.31|1793.92|1777.92|1793.31|1777.31|2
1640291240000|2021-12-23 20:27:20|1792.75|1776.75|1792.5|1776.5|1792.75|1776.75|1792.25|1776.25|5
1640291250000|2021-12-23 20:27:30|1792.34|1776.34|1791.95|1775.95|1792.4|1776.4|1791.78|1775.78|6
1640291260000|2021-12-23 20:27:40|1791.78|1775.78|1791.91|1775.91|1791.91|1775.91|1791.14|1775.14|13
1640291270000|2021-12-23 20:27:50|1791.67|1775.67|1791.74|1775.74|1791.92|1775.92|1791.32|1775.32|18
1640291280000|2021-12-23 20:28:00|1791.45|1775.45|1792|1776|1792|1776|1791.14|1775.14|15
1640291290000|2021-12-23 20:28:10|1791.74|1775.74|1792.3|1776.3|1792.45|1776.45|1791.45|1775.45|8
1640291300000|2021-12-23 20:28:20|1792.31|1776.31|1793.15|1777.15|1793.15|1777.15|1792.31|1776.31|7
1640291310000|2021-12-23 20:28:30|1793.01|1777.01|1792.88|1776.88|1793.01|1777.01|1792.33|1776.33|9
1640291320000|2021-12-23 20:28:40|1792.38|1776.38|1792.52|1776.52|1792.67|1776.67|1792.31|1776.31|6
1640291330000|2021-12-23 20:28:50|1792.5|1776.5|1792.41|1776.41|1793.01|1777.01|1792.41|1776.41|10
1640291340000|2021-12-23 20:29:00|1792.42|1776.42|1792.97|1776.97|1793.04|1777.04|1792.42|1776.42|6
1640291350000|2021-12-23 20:29:10|1793.04|1777.04|1793|1777|1793.39|1777.39|1792.89|1776.89|11
1640291370000|2021-12-23 20:29:30|1792.93|1776.93|1793.29|1777.29|1793.29|1777.29|1792.93|1776.93|3
1640291380000|2021-12-23 20:29:40|1793.44|1777.44|1793.92|1777.92|1793.92|1777.92|1793.21|1777.21|5
1640291390000|2021-12-23 20:29:50|1794|1778|1794.78|1778.78|1794.78|1778.78|1794|1778|8
1640291400000|2021-12-23 20:30:00|1794.5|1778.5|1793.55|1777.55|1794.5|1778.5|1793.55|1777.55|7
1640291410000|2021-12-23 20:30:10|1793.9|1777.9|1793.99|1777.99|1793.99|1777.99|1793.9|1777.9|2
1640291420000|2021-12-23 20:30:20|1793.93|1777.93|1793.38|1777.38|1794|1778|1793.38|1777.38|6
1640291430000|2021-12-23 20:30:30|1793.22|1777.22|1792.94|1776.94|1793.22|1777.22|1792.94|1776.94|3
1640291440000|2021-12-23 20:30:40|1792.44|1776.44|1793|1777|1793|1777|1792.44|1776.44|7
1640291450000|2021-12-23 20:30:50|1793.34|1777.34|1793.3|1777.3|1793.4|1777.4|1793.3|1777.3|3
1640291460000|2021-12-23 20:31:00|1793.08|1777.08|1792|1776|1793.08|1777.08|1792|1776|7
1640291470000|2021-12-23 20:31:10|1791.7|1775.7|1793.63|1777.63|1793.74|1777.74|1791.4|1775.4|16
1640291480000|2021-12-23 20:31:20|1794|1778|1794.46|1778.46|1794.46|1778.46|1794|1778|5
1640291490000|2021-12-23 20:31:30|1794.74|1778.74|1794.45|1778.45|1794.96|1778.96|1794.45|1778.45|4
1640291500000|2021-12-23 20:31:40|1794.76|1778.76|1794.45|1778.45|1795.16|1779.16|1794.43|1778.43|8
1640291510000|2021-12-23 20:31:50|1794.87|1778.87|1795.08|1779.08|1795.08|1779.08|1794.87|1778.87|9
1640291520000|2021-12-23 20:32:00|1795.32|1779.32|1795.5|1779.5|1795.5|1779.5|1795.31|1779.31|5
1640291530000|2021-12-23 20:32:10|1795.05|1779.05|1794.96|1778.96|1795.05|1779.05|1794.94|1778.94|5
1640291540000|2021-12-23 20:32:20|1794.43|1778.43|1794.42|1778.42|1794.43|1778.43|1794.32|1778.32|6
1640291550000|2021-12-23 20:32:30|1794.41|1778.41|1795.03|1779.03|1795.03|1779.03|1794.39|1778.39|13
1640291560000|2021-12-23 20:32:40|1794.92|1778.92|1794.96|1778.96|1794.96|1778.96|1794.79|1778.79|6
1640291570000|2021-12-23 20:32:50|1794.87|1778.87|1794.73|1778.73|1795|1779|1794.1|1778.1|11
1640291580000|2021-12-23 20:33:00|1794.79|1778.79|1795|1779|1795|1779|1794.78|1778.78|3
1640291590000|2021-12-23 20:33:10|1794.92|1778.92|1794.11|1778.11|1794.92|1778.92|1794.01|1778.01|6
1640291600000|2021-12-23 20:33:20|1794|1778|1793.16|1777.16|1794|1778|1793.09|1777.09|12
1640291610000|2021-12-23 20:33:30|1793.05|1777.05|1793.16|1777.16|1793.16|1777.16|1793.05|1777.05|2
1640291620000|2021-12-23 20:33:40|1792.66|1776.66|1793.08|1777.08|1793.16|1777.16|1792.66|1776.66|5
1640291630000|2021-12-23 20:33:50|1793.09|1777.09|1794|1778|1794|1778|1793.09|1777.09|4
1640291640000|2021-12-23 20:34:00|1794.16|1778.16|1794.16|1778.16|1794.45|1778.45|1794.16|1778.16|4
1640291650000|2021-12-23 20:34:10|1794|1778|1793.45|1777.45|1794|1778|1793.45|1777.45|2
1640291660000|2021-12-23 20:34:20|1793.74|1777.74|1793.02|1777.02|1793.74|1777.74|1793.02|1777.02|8
1640291670000|2021-12-23 20:34:30|1792.98|1776.98|1792.13|1776.13|1792.98|1776.98|1792.13|1776.13|5
1640291680000|2021-12-23 20:34:40|1792.37|1776.37|1792.5|1776.5|1792.75|1776.75|1792.37|1776.37|8
1640291690000|2021-12-23 20:34:50|1792.71|1776.71|1793.75|1777.75|1794|1778|1792.71|1776.71|6
1640291700000|2021-12-23 20:35:00|1793.78|1777.78|1794.12|1778.12|1794.2|1778.2|1793.75|1777.75|4
1640291710000|2021-12-23 20:35:10|1793.92|1777.92|1794|1778|1794|1778|1793.5|1777.5|4
1640291720000|2021-12-23 20:35:20|1794.15|1778.15|1794.36|1778.36|1794.36|1778.36|1794.15|1778.15|2
1640291730000|2021-12-23 20:35:30|1794.3|1778.3|1794.15|1778.15|1794.3|1778.3|1794.15|1778.15|3
1640291740000|2021-12-23 20:35:40|1794.65|1778.65|1795.47|1779.47|1795.47|1779.47|1794.65|1778.65|6
1640291750000|2021-12-23 20:35:50|1795.49|1779.49|1796.5|1780.5|1796.5|1780.5|1795.49|1779.49|7
1640291760000|2021-12-23 20:36:00|1796.45|1780.45|1796.43|1780.43|1796.45|1780.45|1796.43|1780.43|2
1640291770000|2021-12-23 20:36:10|1796.48|1780.48|1797.35|1781.35|1797.35|1781.35|1796.48|1780.48|3
1640291780000|2021-12-23 20:36:20|1797.41|1781.41|1797.45|1781.45|1797.45|1781.45|1797.41|1781.41|2
1640291790000|2021-12-23 20:36:30|1797.26|1781.26|1797.26|1781.26|1797.26|1781.26|1797.26|1781.26|1
1640291800000|2021-12-23 20:36:40|1797.39|1781.39|1798|1782|1798|1782|1797.39|1781.39|3
1640291810000|2021-12-23 20:36:50|1798.45|1782.45|1798.5|1782.5|1798.71|1782.71|1798|1782|8
1640291820000|2021-12-23 20:37:00|1798.36|1782.36|1799.82|1783.82|1800|1784|1798.36|1782.36|10
1640291830000|2021-12-23 20:37:10|1800.3|1784.3|1800.3|1784.3|1800.3|1784.3|1800.3|1784.3|1
1640291840000|2021-12-23 20:37:20|1800.45|1784.45|1800.59|1784.59|1800.86|1784.86|1800.36|1784.36|4
1640291850000|2021-12-23 20:37:30|1800.75|1784.75|1801.38|1785.38|1802|1786|1800.75|1784.75|12
1640291860000|2021-12-23 20:37:40|1801.25|1785.25|1800.92|1784.92|1801.25|1785.25|1800.42|1784.42|12
1640291870000|2021-12-23 20:37:50|1800.5|1784.5|1800.28|1784.28|1800.5|1784.5|1800.23|1784.23|4
1640291880000|2021-12-23 20:38:00|1800.78|1784.78|1800.3|1784.3|1800.78|1784.78|1800.23|1784.23|8
1640291890000|2021-12-23 20:38:10|1800.23|1784.23|1800.91|1784.91|1801|1785|1800.23|1784.23|9
1640291900000|2021-12-23 20:38:20|1801.4|1785.4|1801.21|1785.21|1801.4|1785.4|1801.21|1785.21|3
1640291910000|2021-12-23 20:38:30|1801.11|1785.11|1800.7|1784.7|1801.12|1785.12|1800.44|1784.44|8
1640291920000|2021-12-23 20:38:40|1800.92|1784.92|1801|1785|1801|1785|1800.83|1784.83|6
1640291930000|2021-12-23 20:38:50|1800.92|1784.92|1801.14|1785.14|1801.14|1785.14|1800.27|1784.27|9
1640291940000|2021-12-23 20:39:00|1801.11|1785.11|1799.4|1783.4|1801.45|1785.45|1799.4|1783.4|11
1640291950000|2021-12-23 20:39:10|1799.41|1783.41|1800.08|1784.08|1800.19|1784.19|1799.41|1783.41|8
1640291960000|2021-12-23 20:39:20|1799.67|1783.67|1799.92|1783.92|1799.92|1783.92|1799.5|1783.5|7
1640291980000|2021-12-23 20:39:40|1800|1784|1800|1784|1800|1784|1800|1784|1
1640292000000|2021-12-23 20:40:00|1799.5|1783.5|1799.13|1783.13|1799.5|1783.5|1799.13|1783.13|8
1640292010000|2021-12-23 20:40:10|1799.24|1783.24|1799.73|1783.73|1799.74|1783.74|1799.24|1783.24|5
1640292020000|2021-12-23 20:40:20|1799.76|1783.76|1800.12|1784.12|1800.18|1784.18|1799.73|1783.73|8
1640292030000|2021-12-23 20:40:30|1799.92|1783.92|1800.31|1784.31|1800.31|1784.31|1799.92|1783.92|6
1640292040000|2021-12-23 20:40:40|1800.32|1784.32|1800.4|1784.4|1800.4|1784.4|1800.25|1784.25|4
1640292050000|2021-12-23 20:40:50|1800.9|1784.9|1800.9|1784.9|1800.9|1784.9|1800.9|1784.9|1
1640292060000|2021-12-23 20:41:00|1800.82|1784.82|1801.38|1785.38|1801.38|1785.38|1800.69|1784.69|13
1640292070000|2021-12-23 20:41:10|1801.57|1785.57|1801.57|1785.57|1801.57|1785.57|1801.57|1785.57|1
1640292080000|2021-12-23 20:41:20|1801.6|1785.6|1802.1|1786.1|1802.11|1786.11|1801.6|1785.6|4
1640292090000|2021-12-23 20:41:30|1802.13|1786.13|1802.93|1786.93|1802.93|1786.93|1802.13|1786.13|16
1640292100000|2021-12-23 20:41:40|1802.92|1786.92|1803.71|1787.71|1803.71|1787.71|1802.92|1786.92|13
1640292110000|2021-12-23 20:41:50|1803.73|1787.73|1805.5|1789.5|1805.82|1789.82|1803.73|1787.73|16
1640292120000|2021-12-23 20:42:00|1805.31|1789.31|1804.85|1788.85|1805.83|1789.83|1804.85|1788.85|15
1640292130000|2021-12-23 20:42:10|1804.65|1788.65|1804.25|1788.25|1804.85|1788.85|1803.85|1787.85|7
1640292140000|2021-12-23 20:42:20|1804.65|1788.65|1805.12|1789.12|1805.12|1789.12|1804.18|1788.18|9
1640292150000|2021-12-23 20:42:30|1805.25|1789.25|1805.8|1789.8|1805.8|1789.8|1805.25|1789.25|4
1640292160000|2021-12-23 20:42:40|1805.83|1789.83|1805.94|1789.94|1805.94|1789.94|1805.61|1789.61|8
1640292170000|2021-12-23 20:42:50|1806.17|1790.17|1806.25|1790.25|1806.3|1790.3|1806.17|1790.17|7
1640292180000|2021-12-23 20:43:00|1806.36|1790.36|1806.37|1790.37|1806.86|1790.86|1806.36|1790.36|7
1640292190000|2021-12-23 20:43:10|1806.87|1790.87|1805.34|1789.34|1806.87|1790.87|1805.34|1789.34|9
1640292200000|2021-12-23 20:43:20|1805.24|1789.24|1805.12|1789.12|1805.24|1789.24|1805.12|1789.12|2
1640292210000|2021-12-23 20:43:30|1805.52|1789.52|1805.87|1789.87|1806.2|1790.2|1805.47|1789.47|10
1640292220000|2021-12-23 20:43:40|1805.62|1789.62|1806.32|1790.32|1806.63|1790.63|1805.62|1789.62|7
1640292230000|2021-12-23 20:43:50|1806.13|1790.13|1805.67|1789.67|1806.13|1790.13|1805.67|1789.67|7
1640292240000|2021-12-23 20:44:00|1805.79|1789.79|1806.3|1790.3|1806.3|1790.3|1805.7|1789.7|5
1640292260000|2021-12-23 20:44:20|1806.52|1790.52|1806.56|1790.56|1806.66|1790.66|1806.52|1790.52|3
1640292270000|2021-12-23 20:44:30|1806.75|1790.75|1807.4|1791.4|1807.4|1791.4|1806.75|1790.75|4
1640292280000|2021-12-23 20:44:40|1807.39|1791.39|1807.14|1791.14|1807.39|1791.39|1807.14|1791.14|5
1640292290000|2021-12-23 20:44:50|1807.3|1791.3|1808.12|1792.12|1808.12|1792.12|1807.3|1791.3|5
1640292300000|2021-12-23 20:45:00|1807.87|1791.87|1808.25|1792.25|1808.32|1792.32|1807.87|1791.87|6
1640292310000|2021-12-23 20:45:10|1808.32|1792.32|1808.34|1792.34|1808.34|1792.34|1808.13|1792.13|3
1640292320000|2021-12-23 20:45:20|1808.35|1792.35|1808.13|1792.13|1808.35|1792.35|1808.13|1792.13|3
1640292330000|2021-12-23 20:45:30|1808.31|1792.31|1808.31|1792.31|1808.31|1792.31|1808.25|1792.25|3
1640292340000|2021-12-23 20:45:40|1807.75|1791.75|1808.23|1792.23|1808.31|1792.31|1807.75|1791.75|3
1640292350000|2021-12-23 20:45:50|1808.24|1792.24|1808.3|1792.3|1808.3|1792.3|1808.24|1792.24|2
1640292360000|2021-12-23 20:46:00|1808.32|1792.32|1808.02|1792.02|1808.32|1792.32|1808|1792|5
1640292370000|2021-12-23 20:46:10|1807.6|1791.6|1807.81|1791.81|1808.23|1792.23|1807.6|1791.6|4
1640292380000|2021-12-23 20:46:20|1808.23|1792.23|1805.78|1789.78|1808.23|1792.23|1805.78|1789.78|7
1640292390000|2021-12-23 20:46:30|1805.5|1789.5|1806.2|1790.2|1806.5|1790.5|1805.5|1789.5|12
1640292400000|2021-12-23 20:46:40|1806.5|1790.5|1806.5|1790.5|1806.65|1790.65|1806.2|1790.2|4
1640292410000|2021-12-23 20:46:50|1806.6|1790.6|1806.6|1790.6|1806.6|1790.6|1806.6|1790.6|1
1640292420000|2021-12-23 20:47:00|1806.92|1790.92|1808.17|1792.17|1808.17|1792.17|1806.92|1790.92|6
1640292430000|2021-12-23 20:47:10|1808.25|1792.25|1807.3|1791.3|1808.5|1792.5|1807.3|1791.3|11
1640292440000|2021-12-23 20:47:20|1807.07|1791.07|1808|1792|1808.4|1792.4|1807.07|1791.07|6
1640292450000|2021-12-23 20:47:30|1808.62|1792.62|1809.8|1793.8|1809.93|1793.93|1808.62|1792.62|14
1640292460000|2021-12-23 20:47:40|1809.95|1793.95|1810.25|1794.25|1810.79|1794.79|1809.6|1793.6|6
1640292470000|2021-12-23 20:47:50|1810.63|1794.63|1811.95|1795.95|1811.95|1795.95|1810.61|1794.61|6
1640292480000|2021-12-23 20:48:00|1811.85|1795.85|1812.5|1796.5|1812.5|1796.5|1811.78|1795.78|7
1640292490000|2021-12-23 20:48:10|1812.15|1796.15|1811.94|1795.94|1812.15|1796.15|1811.94|1795.94|2
1640292500000|2021-12-23 20:48:20|1812.02|1796.02|1811.4|1795.4|1812.3|1796.3|1811.4|1795.4|8
1640292510000|2021-12-23 20:48:30|1811.35|1795.35|1812.96|1796.96|1812.96|1796.96|1811.35|1795.35|12
1640292520000|2021-12-23 20:48:40|1812.5|1796.5|1812.75|1796.75|1813.29|1797.29|1812.5|1796.5|8
1640292530000|2021-12-23 20:48:50|1812.65|1796.65|1812.65|1796.65|1812.65|1796.65|1812.65|1796.65|1
1640292540000|2021-12-23 20:49:00|1812.85|1796.85|1812.56|1796.56|1812.85|1796.85|1812.56|1796.56|2
1640292550000|2021-12-23 20:49:10|1812.51|1796.51|1811.93|1795.93|1812.54|1796.54|1811.79|1795.79|11
1640292560000|2021-12-23 20:49:20|1811.53|1795.53|1813.61|1797.61|1813.61|1797.61|1811.53|1795.53|5
1640292570000|2021-12-23 20:49:30|1813.54|1797.54|1813.54|1797.54|1813.54|1797.54|1813.54|1797.54|1
1640292580000|2021-12-23 20:49:40|1813.8|1797.8|1813.64|1797.64|1814.22|1798.22|1813.5|1797.5|11
1640292590000|2021-12-23 20:49:50|1813.73|1797.73|1814.27|1798.27|1814.77|1798.77|1813.73|1797.73|6
1640292600000|2021-12-23 20:50:00|1814.19|1798.19|1813.73|1797.73|1814.19|1798.19|1813.6|1797.6|8
1640292610000|2021-12-23 20:50:10|1814.13|1798.13|1813.04|1797.04|1814.13|1798.13|1813.04|1797.04|9
1640292620000|2021-12-23 20:50:20|1812.54|1796.54|1810.13|1794.13|1812.71|1796.71|1810.13|1794.13|21
1640292630000|2021-12-23 20:50:30|1810.22|1794.22|1810.72|1794.72|1811.3|1795.3|1810.22|1794.22|11
1640292640000|2021-12-23 20:50:40|1810.74|1794.74|1810.75|1794.75|1811.05|1795.05|1810.72|1794.72|5
1640292650000|2021-12-23 20:50:50|1811|1795|1811.1|1795.1|1811.34|1795.34|1810.81|1794.81|10
1640292660000|2021-12-23 20:51:00|1811.6|1795.6|1811.5|1795.5|1811.75|1795.75|1811.45|1795.45|9
1640292670000|2021-12-23 20:51:10|1811.57|1795.57|1811.17|1795.17|1811.7|1795.7|1811|1795|9
1640292680000|2021-12-23 20:51:20|1811.02|1795.02|1811.69|1795.69|1811.79|1795.79|1810.64|1794.64|12
1640292690000|2021-12-23 20:51:30|1812.04|1796.04|1812.96|1796.96|1812.96|1796.96|1811.95|1795.95|10
1640292700000|2021-12-23 20:51:40|1812.93|1796.93|1813.65|1797.65|1813.69|1797.69|1812.7|1796.7|12
1640292710000|2021-12-23 20:51:50|1814.15|1798.15|1814|1798|1814.22|1798.22|1813.6|1797.6|9
1640292720000|2021-12-23 20:52:00|1813.78|1797.78|1812.98|1796.98|1813.78|1797.78|1812.98|1796.98|3
1640292730000|2021-12-23 20:52:10|1813.28|1797.28|1813.75|1797.75|1813.75|1797.75|1813.28|1797.28|5
1640292740000|2021-12-23 20:52:20|1813.5|1797.5|1814.22|1798.22|1814.22|1798.22|1813.5|1797.5|4
1640292750000|2021-12-23 20:52:30|1813.95|1797.95|1813.56|1797.56|1814.35|1798.35|1813.55|1797.55|12
1640292760000|2021-12-23 20:52:40|1813.63|1797.63|1811.91|1795.91|1813.63|1797.63|1811.91|1795.91|7
1640292770000|2021-12-23 20:52:50|1811.67|1795.67|1811.91|1795.91|1811.91|1795.91|1811.57|1795.57|4
1640292780000|2021-12-23 20:53:00|1811.83|1795.83|1810.91|1794.91|1811.83|1795.83|1810.7|1794.7|5
1640292790000|2021-12-23 20:53:10|1811.22|1795.22|1809.99|1793.99|1811.22|1795.22|1809.99|1793.99|12
1640292800000|2021-12-23 20:53:20|1809.94|1793.94|1809.51|1793.51|1810.1|1794.1|1808.75|1792.75|10
1640292810000|2021-12-23 20:53:30|1810.26|1794.26|1810.26|1794.26|1810.51|1794.51|1810.26|1794.26|3
1640292820000|2021-12-23 20:53:40|1810.51|1794.51|1810.63|1794.63|1810.63|1794.63|1809.51|1793.51|6
1640292830000|2021-12-23 20:53:50|1809.63|1793.63|1809.63|1793.63|1809.63|1793.63|1809.63|1793.63|1
1640292840000|2021-12-23 20:54:00|1809.51|1793.51|1809.84|1793.84|1810|1794|1809.5|1793.5|12
1640292850000|2021-12-23 20:54:10|1809.81|1793.81|1809.84|1793.84|1809.84|1793.84|1809.71|1793.71|5
1640292860000|2021-12-23 20:54:20|1809.83|1793.83|1809.79|1793.79|1809.83|1793.83|1809.5|1793.5|10
1640292870000|2021-12-23 20:54:30|1809.81|1793.81|1809.75|1793.75|1809.81|1793.81|1809.6|1793.6|6
1640292880000|2021-12-23 20:54:40|1809.65|1793.65|1807.95|1791.95|1809.65|1793.65|1807.69|1791.69|18
1640292890000|2021-12-23 20:54:50|1807.45|1791.45|1808.9|1792.9|1808.9|1792.9|1807.45|1791.45|14
1640292900000|2021-12-23 20:55:00|1808.74|1792.74|1808|1792|1808.74|1792.74|1808|1792|3
1640292910000|2021-12-23 20:55:10|1807.75|1791.75|1806.86|1790.86|1808|1792|1806.27|1790.27|18
1640292920000|2021-12-23 20:55:20|1806.49|1790.49|1806.06|1790.06|1806.69|1790.69|1806.06|1790.06|14
1640292930000|2021-12-23 20:55:30|1806.4|1790.4|1804.82|1788.82|1806.4|1790.4|1804.79|1788.79|19
1640292940000|2021-12-23 20:55:40|1804.65|1788.65|1804.12|1788.12|1804.73|1788.73|1803.62|1787.62|13
1640292950000|2021-12-23 20:55:50|1803.7|1787.7|1803.5|1787.5|1804.12|1788.12|1803.5|1787.5|8
1640292960000|2021-12-23 20:56:00|1803.42|1787.42|1803.42|1787.42|1803.5|1787.5|1803.08|1787.08|5
1640292970000|2021-12-23 20:56:10|1803.17|1787.17|1802.94|1786.94|1803.5|1787.5|1802.94|1786.94|4
1640292980000|2021-12-23 20:56:20|1803.5|1787.5|1803.75|1787.75|1803.75|1787.75|1803.08|1787.08|7
1640292990000|2021-12-23 20:56:30|1803.8|1787.8|1803.93|1787.93|1803.93|1787.93|1803.74|1787.74|5
1640293000000|2021-12-23 20:56:40|1804.03|1788.03|1804.03|1788.03|1804.03|1788.03|1804.03|1788.03|1
1640293020000|2021-12-23 20:57:00|1804.02|1788.02|1803.5|1787.5|1804.02|1788.02|1803.48|1787.48|5
1640293030000|2021-12-23 20:57:10|1802.96|1786.96|1803.5|1787.5|1803.5|1787.5|1802.96|1786.96|2
1640293040000|2021-12-23 20:57:20|1802.93|1786.93|1802.16|1786.16|1802.93|1786.93|1802.15|1786.15|4
1640293050000|2021-12-23 20:57:30|1802.66|1786.66|1802.88|1786.88|1803.09|1787.09|1802.57|1786.57|12
1640293060000|2021-12-23 20:57:40|1803.16|1787.16|1802.13|1786.13|1803.16|1787.16|1802.13|1786.13|9
1640293070000|2021-12-23 20:57:50|1802.14|1786.14|1801.78|1785.78|1802.14|1786.14|1801.78|1785.78|5
1640293080000|2021-12-23 20:58:00|1801.97|1785.97|1801.36|1785.36|1801.97|1785.97|1801.36|1785.36|3
1640293090000|2021-12-23 20:58:10|1801.46|1785.46|1802.5|1786.5|1802.75|1786.75|1801.46|1785.46|10
1640293100000|2021-12-23 20:58:20|1802.51|1786.51|1804.4|1788.4|1804.4|1788.4|1802.51|1786.51|7
1640293120000|2021-12-23 20:58:40|1804.34|1788.34|1804.24|1788.24|1804.4|1788.4|1804.24|1788.24|3
1640293130000|2021-12-23 20:58:50|1804.3|1788.3|1804.3|1788.3|1804.3|1788.3|1804.3|1788.3|1
1640293140000|2021-12-23 20:59:00|1804.34|1788.34|1804.4|1788.4|1804.4|1788.4|1804.34|1788.34|2
1640293150000|2021-12-23 20:59:10|1804.14|1788.14|1804|1788|1804.2|1788.2|1804|1788|3
1640293160000|2021-12-23 20:59:20|1803.5|1787.5|1803|1787|1803.5|1787.5|1803|1787|2
1640293170000|2021-12-23 20:59:30|1802.43|1786.43|1802.11|1786.11|1802.43|1786.43|1802.11|1786.11|4
1640293180000|2021-12-23 20:59:40|1802.03|1786.03|1800.54|1784.54|1802.15|1786.15|1800.54|1784.54|5
1640293190000|2021-12-23 20:59:50|1800.71|1784.71|1800.7|1784.7|1800.75|1784.75|1800.44|1784.44|5
1640293200000|2021-12-23 21:00:00|1801.5|1785.5|1802.82|1786.82|1802.82|1786.82|1801.5|1785.5|14
1640293210000|2021-12-23 21:00:10|1803|1787|1804|1788|1804|1788|1803|1787|10
1640293220000|2021-12-23 21:00:20|1804.05|1788.05|1806.4|1790.4|1806.4|1790.4|1804|1788|17
1640293230000|2021-12-23 21:00:30|1806.28|1790.28|1805.87|1789.87|1806.3|1790.3|1805.78|1789.78|9
1640293240000|2021-12-23 21:00:40|1805.14|1789.14|1805.03|1789.03|1805.67|1789.67|1805.03|1789.03|5
1640293250000|2021-12-23 21:00:50|1805.08|1789.08|1805.15|1789.15|1805.15|1789.15|1804.65|1788.65|5
1640293260000|2021-12-23 21:01:00|1805.01|1789.01|1803.18|1787.18|1805.01|1789.01|1803.18|1787.18|17
1640293270000|2021-12-23 21:01:10|1803|1787|1802.75|1786.75|1803|1787|1802.2|1786.2|10
1640293280000|2021-12-23 21:01:20|1803|1787|1802.72|1786.72|1803.07|1787.07|1802.47|1786.47|12
1640293290000|2021-12-23 21:01:30|1802.47|1786.47|1803.34|1787.34|1803.5|1787.5|1802.47|1786.47|5
1640293300000|2021-12-23 21:01:40|1803.81|1787.81|1804.5|1788.5|1804.5|1788.5|1803.79|1787.79|8
1640293310000|2021-12-23 21:01:50|1804.52|1788.52|1806.57|1790.57|1806.57|1790.57|1804.52|1788.52|9
1640293320000|2021-12-23 21:02:00|1806.29|1790.29|1806.15|1790.15|1806.57|1790.57|1805.89|1789.89|11
1640293330000|2021-12-23 21:02:10|1806|1790|1805.27|1789.27|1806|1790|1805.22|1789.22|6
1640293340000|2021-12-23 21:02:20|1804.92|1788.92|1802.97|1786.97|1804.92|1788.92|1802.97|1786.97|8
1640293350000|2021-12-23 21:02:30|1802.99|1786.99|1802.97|1786.97|1802.99|1786.99|1802.97|1786.97|2
1640293360000|2021-12-23 21:02:40|1803.25|1787.25|1803.07|1787.07|1803.25|1787.25|1803.07|1787.07|2
1640293370000|2021-12-23 21:02:50|1803.47|1787.47|1803.15|1787.15|1803.47|1787.47|1803.15|1787.15|2
1640293380000|2021-12-23 21:03:00|1802.87|1786.87|1803.35|1787.35|1803.35|1787.35|1802.87|1786.87|5
1640293390000|2021-12-23 21:03:10|1803.22|1787.22|1803.22|1787.22|1803.22|1787.22|1802.8|1786.8|4
1640293400000|2021-12-23 21:03:20|1803.04|1787.04|1805.86|1789.86|1807.34|1791.34|1802.75|1786.75|18
1640293410000|2021-12-23 21:03:30|1805.87|1789.87|1807.7|1791.7|1807.95|1791.95|1805.49|1789.49|13
1640293420000|2021-12-23 21:03:40|1808|1792|1807.79|1791.79|1808.29|1792.29|1807.79|1791.79|6
1640293430000|2021-12-23 21:03:50|1807.91|1791.91|1807.91|1791.91|1808.29|1792.29|1807.5|1791.5|11
1640293440000|2021-12-23 21:04:00|1807.79|1791.79|1809.59|1793.59|1809.59|1793.59|1807.79|1791.79|11
1640293450000|2021-12-23 21:04:10|1809.8|1793.8|1810.34|1794.34|1810.45|1794.45|1809.8|1793.8|5
1640293460000|2021-12-23 21:04:20|1810.4|1794.4|1809.62|1793.62|1810.4|1794.4|1809.49|1793.49|5
1640293470000|2021-12-23 21:04:30|1809.66|1793.66|1809.79|1793.79|1809.86|1793.86|1809.66|1793.66|6
1640293480000|2021-12-23 21:04:40|1810.01|1794.01|1810.71|1794.71|1810.86|1794.86|1809.79|1793.79|6
1640293490000|2021-12-23 21:04:50|1810.86|1794.86|1811.14|1795.14|1811.32|1795.32|1810.82|1794.82|11
1640293500000|2021-12-23 21:05:00|1810.79|1794.79|1811.54|1795.54|1811.55|1795.55|1810.79|1794.79|8
1640293510000|2021-12-23 21:05:10|1811.24|1795.24|1811.29|1795.29|1811.4|1795.4|1810.99|1794.99|7
1640293520000|2021-12-23 21:05:20|1811.25|1795.25|1811.7|1795.7|1811.93|1795.93|1811.09|1795.09|7
1640293530000|2021-12-23 21:05:30|1812.05|1796.05|1814.1|1798.1|1814.1|1798.1|1812.05|1796.05|11
1640293540000|2021-12-23 21:05:40|1813.72|1797.72|1812.82|1796.82|1814|1798|1812.82|1796.82|9
1640293550000|2021-12-23 21:05:50|1812.65|1796.65|1812.67|1796.67|1812.67|1796.67|1812.15|1796.15|4
1640293560000|2021-12-23 21:06:00|1812.56|1796.56|1811.86|1795.86|1812.56|1796.56|1811.68|1795.68|9
1640293570000|2021-12-23 21:06:10|1812.05|1796.05|1812.09|1796.09|1812.09|1796.09|1811.69|1795.69|5
1640293580000|2021-12-23 21:06:20|1812.1|1796.1|1812.75|1796.75|1813.06|1797.06|1812.1|1796.1|4
1640293590000|2021-12-23 21:06:30|1812.78|1796.78|1812.33|1796.33|1812.83|1796.83|1812.33|1796.33|12
1640293600000|2021-12-23 21:06:40|1812.62|1796.62|1813.62|1797.62|1813.62|1797.62|1812.5|1796.5|9
1640293610000|2021-12-23 21:06:50|1813.29|1797.29|1813.79|1797.79|1813.79|1797.79|1813.29|1797.29|4
1640293620000|2021-12-23 21:07:00|1813.94|1797.94|1814.23|1798.23|1814.73|1798.73|1813.94|1797.94|13
1640293630000|2021-12-23 21:07:10|1814.24|1798.24|1813.74|1797.74|1814.24|1798.24|1813.74|1797.74|8
1640293640000|2021-12-23 21:07:20|1813.75|1797.75|1814.56|1798.56|1814.56|1798.56|1813.75|1797.75|6
1640293650000|2021-12-23 21:07:30|1814.76|1798.76|1814.76|1798.76|1814.76|1798.76|1814.76|1798.76|1
1640293660000|2021-12-23 21:07:40|1814.79|1798.79|1814.74|1798.74|1814.79|1798.79|1814.74|1798.74|2
1640293670000|2021-12-23 21:07:50|1814.81|1798.81|1814.68|1798.68|1815.11|1799.11|1814.68|1798.68|9
1640293680000|2021-12-23 21:08:00|1814.77|1798.77|1817.62|1801.62|1817.69|1801.69|1814.77|1798.77|15
1640293690000|2021-12-23 21:08:10|1817.6|1801.6|1815.25|1799.25|1817.64|1801.64|1815.25|1799.25|23
1640293700000|2021-12-23 21:08:20|1815.47|1799.47|1814.72|1798.72|1815.47|1799.47|1814.72|1798.72|10
1640293710000|2021-12-23 21:08:30|1814.8|1798.8|1815.56|1799.56|1815.56|1799.56|1814.37|1798.37|14
1640293720000|2021-12-23 21:08:40|1815.57|1799.57|1815.86|1799.86|1815.86|1799.86|1815.57|1799.57|5
1640293730000|2021-12-23 21:08:50|1815.84|1799.84|1815.42|1799.42|1815.84|1799.84|1815.42|1799.42|9
1640293740000|2021-12-23 21:09:00|1815.25|1799.25|1814.61|1798.61|1815.25|1799.25|1814.61|1798.61|7
1640293750000|2021-12-23 21:09:10|1814.6|1798.6|1812.64|1796.64|1814.6|1798.6|1812.64|1796.64|16
1640293760000|2021-12-23 21:09:20|1812.55|1796.55|1812.45|1796.45|1812.55|1796.55|1812.45|1796.45|2
1640293770000|2021-12-23 21:09:30|1812.46|1796.46|1812.9|1796.9|1813.63|1797.63|1812.46|1796.46|15
1640293780000|2021-12-23 21:09:40|1813.1|1797.1|1813.21|1797.21|1813.25|1797.25|1813.1|1797.1|4
1640293790000|2021-12-23 21:09:50|1813.22|1797.22|1813.14|1797.14|1813.33|1797.33|1813.11|1797.11|7
1640293800000|2021-12-23 21:10:00|1813.04|1797.04|1812.94|1796.94|1813.05|1797.05|1812.6|1796.6|9
1640293810000|2021-12-23 21:10:10|1812.96|1796.96|1813.68|1797.68|1813.68|1797.68|1812.96|1796.96|8
1640293820000|2021-12-23 21:10:20|1813.83|1797.83|1813.14|1797.14|1813.84|1797.84|1813.14|1797.14|9
1640293830000|2021-12-23 21:10:30|1813.07|1797.07|1812.38|1796.38|1813.07|1797.07|1812.28|1796.28|17
1640293840000|2021-12-23 21:10:40|1812.57|1796.57|1812.33|1796.33|1812.72|1796.72|1812.33|1796.33|6
1640293850000|2021-12-23 21:10:50|1812.53|1796.53|1812.99|1796.99|1812.99|1796.99|1812.53|1796.53|5
1640293860000|2021-12-23 21:11:00|1813.06|1797.06|1813.21|1797.21|1813.21|1797.21|1813.06|1797.06|2
1640293870000|2021-12-23 21:11:10|1813.37|1797.37|1814.36|1798.36|1814.49|1798.49|1813.37|1797.37|10
1640293880000|2021-12-23 21:11:20|1814.17|1798.17|1814.53|1798.53|1814.53|1798.53|1814.17|1798.17|7
1640293890000|2021-12-23 21:11:30|1814.44|1798.44|1814.33|1798.33|1814.44|1798.44|1814.33|1798.33|3
1640293900000|2021-12-23 21:11:40|1814.4|1798.4|1814.61|1798.61|1814.82|1798.82|1814.4|1798.4|7
1640293910000|2021-12-23 21:11:50|1814.52|1798.52|1814.52|1798.52|1814.52|1798.52|1814.52|1798.52|1
1640293920000|2021-12-23 21:12:00|1814.32|1798.32|1814.29|1798.29|1814.32|1798.32|1814.29|1798.29|2
1640293930000|2021-12-23 21:12:10|1814.3|1798.3|1814.32|1798.32|1814.32|1798.32|1814.3|1798.3|2
1640293940000|2021-12-23 21:12:20|1814.23|1798.23|1814.35|1798.35|1814.35|1798.35|1814.23|1798.23|3
1640293950000|2021-12-23 21:12:30|1814.42|1798.42|1814.42|1798.42|1814.42|1798.42|1814.42|1798.42|1
1640293960000|2021-12-23 21:12:40|1814.19|1798.19|1813.29|1797.29|1814.19|1798.19|1813.29|1797.29|8
1640293970000|2021-12-23 21:12:50|1813.27|1797.27|1812.77|1796.77|1813.27|1797.27|1812.64|1796.64|5
1640293980000|2021-12-23 21:13:00|1812.84|1796.84|1812.1|1796.1|1812.84|1796.84|1812.1|1796.1|9
1640293990000|2021-12-23 21:13:10|1811.59|1795.59|1810.78|1794.78|1811.59|1795.59|1810.71|1794.71|12
1640294000000|2021-12-23 21:13:20|1810.68|1794.68|1811.71|1795.71|1811.71|1795.71|1810.68|1794.68|5
1640294010000|2021-12-23 21:13:30|1811.79|1795.79|1812.69|1796.69|1812.69|1796.69|1811.79|1795.79|8
1640294020000|2021-12-23 21:13:40|1812.92|1796.92|1812.92|1796.92|1812.92|1796.92|1812.92|1796.92|1
1640294030000|2021-12-23 21:13:50|1812.98|1796.98|1813.46|1797.46|1813.46|1797.46|1812.98|1796.98|3
1640294040000|2021-12-23 21:14:00|1813.64|1797.64|1814.03|1798.03|1814.06|1798.06|1813.64|1797.64|4
1640294050000|2021-12-23 21:14:10|1814.07|1798.07|1813.22|1797.22|1814.07|1798.07|1813.22|1797.22|7
1640294060000|2021-12-23 21:14:20|1813.23|1797.23|1812.96|1796.96|1813.23|1797.23|1812.96|1796.96|3
1640294070000|2021-12-23 21:14:30|1813.01|1797.01|1814.11|1798.11|1814.11|1798.11|1813.01|1797.01|10
1640294080000|2021-12-23 21:14:40|1814.09|1798.09|1814.17|1798.17|1814.3|1798.3|1814.09|1798.09|7
1640294090000|2021-12-23 21:14:50|1813.98|1797.98|1814.08|1798.08|1814.13|1798.13|1813.84|1797.84|10
1640294100000|2021-12-23 21:15:00|1814.13|1798.13|1814.99|1798.99|1814.99|1798.99|1814.08|1798.08|9
1640294110000|2021-12-23 21:15:10|1815.17|1799.17|1815.53|1799.53|1815.53|1799.53|1814.99|1798.99|7
1640294120000|2021-12-23 21:15:20|1815.47|1799.47|1815.68|1799.68|1815.68|1799.68|1815.47|1799.47|3
1640294130000|2021-12-23 21:15:30|1815.79|1799.79|1815.35|1799.35|1815.79|1799.79|1815.35|1799.35|5
1640294140000|2021-12-23 21:15:40|1815.34|1799.34|1814.31|1798.31|1815.34|1799.34|1814.31|1798.31|8
1640294150000|2021-12-23 21:15:50|1814.3|1798.3|1813.27|1797.27|1814.33|1798.33|1813.27|1797.27|7
1640294160000|2021-12-23 21:16:00|1812.9|1796.9|1812.06|1796.06|1813.12|1797.12|1812.06|1796.06|10
1640294170000|2021-12-23 21:16:10|1812.07|1796.07|1812.07|1796.07|1812.08|1796.08|1812.07|1796.07|3
1640294180000|2021-12-23 21:16:20|1812.14|1796.14|1812.39|1796.39|1812.39|1796.39|1812.14|1796.14|5
1640294190000|2021-12-23 21:16:30|1812.54|1796.54|1813.14|1797.14|1813.14|1797.14|1812.54|1796.54|7
1640294200000|2021-12-23 21:16:40|1813.16|1797.16|1813.14|1797.14|1813.35|1797.35|1812.97|1796.97|5
1640294210000|2021-12-23 21:16:50|1812.97|1796.97|1813.09|1797.09|1813.09|1797.09|1812.91|1796.91|3
1640294220000|2021-12-23 21:17:00|1813.29|1797.29|1813.48|1797.48|1813.48|1797.48|1813.22|1797.22|7
1640294230000|2021-12-23 21:17:10|1813.55|1797.55|1813.58|1797.58|1813.58|1797.58|1813.55|1797.55|2
1640294240000|2021-12-23 21:17:20|1813.6|1797.6|1813.6|1797.6|1813.6|1797.6|1813.6|1797.6|1
1640294250000|2021-12-23 21:17:30|1813.51|1797.51|1811.94|1795.94|1813.54|1797.54|1811.78|1795.78|15
1640294260000|2021-12-23 21:17:40|1812.03|1796.03|1812.17|1796.17|1812.17|1796.17|1812.03|1796.03|3
1640294270000|2021-12-23 21:17:50|1812.24|1796.24|1811.6|1795.6|1812.24|1796.24|1811.54|1795.54|6
1640294280000|2021-12-23 21:18:00|1811.46|1795.46|1811.27|1795.27|1811.46|1795.46|1811.27|1795.27|4
1640294290000|2021-12-23 21:18:10|1811.2|1795.2|1811.17|1795.17|1811.26|1795.26|1811.01|1795.01|10
1640294300000|2021-12-23 21:18:20|1811.28|1795.28|1811.19|1795.19|1811.28|1795.28|1811.12|1795.12|4
1640294310000|2021-12-23 21:18:30|1811.41|1795.41|1811.21|1795.21|1811.58|1795.58|1811.2|1795.2|9
1640294320000|2021-12-23 21:18:40|1811.11|1795.11|1810.44|1794.44|1811.11|1795.11|1810.39|1794.39|7
1640294330000|2021-12-23 21:18:50|1810.58|1794.58|1811.19|1795.19|1811.19|1795.19|1810.58|1794.58|4
1640294340000|2021-12-23 21:19:00|1811.13|1795.13|1811.13|1795.13|1811.13|1795.13|1811.13|1795.13|1
1640294350000|2021-12-23 21:19:10|1811.07|1795.07|1811.19|1795.19|1811.19|1795.19|1811.07|1795.07|2
1640294360000|2021-12-23 21:19:20|1811.06|1795.06|1811.06|1795.06|1811.06|1795.06|1811.06|1795.06|1
1640294370000|2021-12-23 21:19:30|1811.09|1795.09|1809.76|1793.76|1811.09|1795.09|1809.76|1793.76|14
1640294380000|2021-12-23 21:19:40|1809.81|1793.81|1809.62|1793.62|1809.88|1793.88|1809.62|1793.62|6
1640294390000|2021-12-23 21:19:50|1809.46|1793.46|1809.74|1793.74|1809.74|1793.74|1809.46|1793.46|3
1640294400000|2021-12-23 21:20:00|1809.48|1793.48|1808.16|1792.16|1809.48|1793.48|1808.16|1792.16|15
1640294410000|2021-12-23 21:20:10|1808.22|1792.22|1808.86|1792.86|1808.86|1792.86|1808.2|1792.2|10
1640294420000|2021-12-23 21:20:20|1809.12|1793.12|1809.12|1793.12|1809.12|1793.12|1808.86|1792.86|3
1640294430000|2021-12-23 21:20:30|1809.38|1793.38|1809.19|1793.19|1809.38|1793.38|1809.19|1793.19|2
1640294440000|2021-12-23 21:20:40|1809.1|1793.1|1808.54|1792.54|1809.1|1793.1|1808.54|1792.54|5
1640294460000|2021-12-23 21:21:00|1808.16|1792.16|1808.03|1792.03|1808.16|1792.16|1808.03|1792.03|2
1640294470000|2021-12-23 21:21:10|1807.97|1791.97|1807.47|1791.47|1807.97|1791.97|1807.47|1791.47|5
1640294480000|2021-12-23 21:21:20|1807.58|1791.58|1809.39|1793.39|1809.39|1793.39|1807.58|1791.58|13
1640294490000|2021-12-23 21:21:30|1809.45|1793.45|1809.88|1793.88|1809.88|1793.88|1809.16|1793.16|6
1640294500000|2021-12-23 21:21:40|1809.91|1793.91|1809.91|1793.91|1809.91|1793.91|1809.91|1793.91|1
1640294510000|2021-12-23 21:21:50|1809.84|1793.84|1809.89|1793.89|1809.89|1793.89|1809.41|1793.41|7
1640294520000|2021-12-23 21:22:00|1810.01|1794.01|1810.1|1794.1|1810.31|1794.31|1810.01|1794.01|4
1640294530000|2021-12-23 21:22:10|1810.04|1794.04|1810.06|1794.06|1810.06|1794.06|1809.94|1793.94|3
1640294540000|2021-12-23 21:22:20|1810.1|1794.1|1809.91|1793.91|1810.1|1794.1|1809.91|1793.91|4
1640294550000|2021-12-23 21:22:30|1809.5|1793.5|1808.29|1792.29|1809.53|1793.53|1808.29|1792.29|9
1640294560000|2021-12-23 21:22:40|1808.52|1792.52|1808.5|1792.5|1808.62|1792.62|1808.5|1792.5|5
1640294570000|2021-12-23 21:22:50|1808.35|1792.35|1808.43|1792.43|1808.46|1792.46|1808.35|1792.35|3
1640294580000|2021-12-23 21:23:00|1808.4|1792.4|1807.78|1791.78|1808.43|1792.43|1807.78|1791.78|12
1640294590000|2021-12-23 21:23:10|1807.56|1791.56|1806.69|1790.69|1807.56|1791.56|1806.51|1790.51|11
1640294600000|2021-12-23 21:23:20|1806.6|1790.6|1806.48|1790.48|1806.6|1790.6|1806.48|1790.48|3
1640294610000|2021-12-23 21:23:30|1806.41|1790.41|1806.67|1790.67|1807.06|1791.06|1806.41|1790.41|13
1640294620000|2021-12-23 21:23:40|1806.64|1790.64|1806.1|1790.1|1806.64|1790.64|1806.1|1790.1|5
1640294630000|2021-12-23 21:23:50|1806.21|1790.21|1806.27|1790.27|1806.51|1790.51|1806.21|1790.21|11
1640294640000|2021-12-23 21:24:00|1806.26|1790.26|1806.2|1790.2|1806.29|1790.29|1806.2|1790.2|3
1640294650000|2021-12-23 21:24:10|1806.15|1790.15|1806.06|1790.06|1806.15|1790.15|1806.06|1790.06|3
1640294660000|2021-12-23 21:24:20|1805.78|1789.78|1804.22|1788.22|1805.78|1789.78|1804.06|1788.06|17
1640294670000|2021-12-23 21:24:30|1804.14|1788.14|1805.09|1789.09|1805.09|1789.09|1803.64|1787.64|15
1640294680000|2021-12-23 21:24:40|1804.86|1788.86|1804.93|1788.93|1805.34|1789.34|1804.86|1788.86|14
1640294690000|2021-12-23 21:24:50|1805.15|1789.15|1805.23|1789.23|1805.23|1789.23|1804.9|1788.9|6
1640294700000|2021-12-23 21:25:00|1805.02|1789.02|1804.81|1788.81|1805.23|1789.23|1804.68|1788.68|14
1640294710000|2021-12-23 21:25:10|1804.88|1788.88|1804.62|1788.62|1805.05|1789.05|1804.62|1788.62|17
1640294720000|2021-12-23 21:25:20|1804.48|1788.48|1804.52|1788.52|1804.52|1788.52|1804.46|1788.46|3
1640294730000|2021-12-23 21:25:30|1804.56|1788.56|1804.41|1788.41|1804.56|1788.56|1804.41|1788.41|3
1640294740000|2021-12-23 21:25:40|1804.31|1788.31|1803.19|1787.19|1804.31|1788.31|1802.93|1786.93|11
1640294750000|2021-12-23 21:25:50|1803.12|1787.12|1804.07|1788.07|1804.07|1788.07|1803.12|1787.12|12
1640294760000|2021-12-23 21:26:00|1804.2|1788.2|1804.72|1788.72|1804.72|1788.72|1804.2|1788.2|6
1640294770000|2021-12-23 21:26:10|1804.84|1788.84|1806.2|1790.2|1806.2|1790.2|1804.84|1788.84|12
1640294780000|2021-12-23 21:26:20|1806.11|1790.11|1805.99|1789.99|1806.11|1790.11|1805.89|1789.89|10
1640294790000|2021-12-23 21:26:30|1805.94|1789.94|1805.39|1789.39|1805.94|1789.94|1805.39|1789.39|4
1640294800000|2021-12-23 21:26:40|1805.22|1789.22|1805.07|1789.07|1805.22|1789.22|1805.07|1789.07|3
1640294810000|2021-12-23 21:26:50|1805.12|1789.12|1805.29|1789.29|1805.34|1789.34|1805.12|1789.12|5
1640294820000|2021-12-23 21:27:00|1805.36|1789.36|1805.27|1789.27|1805.36|1789.36|1805.27|1789.27|2
1640294830000|2021-12-23 21:27:10|1805.3|1789.3|1805.13|1789.13|1805.3|1789.3|1805.13|1789.13|4
1640294840000|2021-12-23 21:27:20|1805.11|1789.11|1805.11|1789.11|1805.11|1789.11|1805.11|1789.11|1
1640294850000|2021-12-23 21:27:30|1805.04|1789.04|1805.04|1789.04|1805.04|1789.04|1805.04|1789.04|1
1640294860000|2021-12-23 21:27:40|1804.97|1788.97|1804.83|1788.83|1805.02|1789.02|1804.64|1788.64|8
1640294870000|2021-12-23 21:27:50|1804.91|1788.91|1803.87|1787.87|1804.91|1788.91|1803.87|1787.87|11
1640294880000|2021-12-23 21:28:00|1803.68|1787.68|1803.09|1787.09|1803.68|1787.68|1803.09|1787.09|7
1640294890000|2021-12-23 21:28:10|1802.86|1786.86|1803.08|1787.08|1803.08|1787.08|1802.86|1786.86|2
1640294900000|2021-12-23 21:28:20|1803.1|1787.1|1803.1|1787.1|1803.1|1787.1|1803.1|1787.1|1
1640294910000|2021-12-23 21:28:30|1803.15|1787.15|1803.15|1787.15|1803.15|1787.15|1803.15|1787.15|1
1640294920000|2021-12-23 21:28:40|1803.11|1787.11|1803.14|1787.14|1803.14|1787.14|1803.11|1787.11|2
1640294930000|2021-12-23 21:28:50|1803.36|1787.36|1803.42|1787.42|1803.42|1787.42|1803.35|1787.35|4
1640294940000|2021-12-23 21:29:00|1803.55|1787.55|1803.68|1787.68|1803.79|1787.79|1803.55|1787.55|7
1640294950000|2021-12-23 21:29:10|1803.61|1787.61|1803.86|1787.86|1803.86|1787.86|1803.61|1787.61|2
1640294960000|2021-12-23 21:29:20|1803.77|1787.77|1804.25|1788.25|1804.25|1788.25|1803.37|1787.37|10
1640294970000|2021-12-23 21:29:30|1804.35|1788.35|1804.06|1788.06|1804.49|1788.49|1804.06|1788.06|5
1640294980000|2021-12-23 21:29:40|1804.33|1788.33|1803.75|1787.75|1804.33|1788.33|1803.62|1787.62|5
1640294990000|2021-12-23 21:29:50|1803.56|1787.56|1802.85|1786.85|1803.56|1787.56|1802.57|1786.57|15
1640295000000|2021-12-23 21:30:00|1802.77|1786.77|1802.2|1786.2|1802.77|1786.77|1802.2|1786.2|13
1640295010000|2021-12-23 21:30:10|1802.35|1786.35|1802.24|1786.24|1802.35|1786.35|1802.2|1786.2|9
1640295020000|2021-12-23 21:30:20|1802.08|1786.08|1801.58|1785.58|1802.08|1786.08|1801.08|1785.08|11
1640295030000|2021-12-23 21:30:30|1801.8|1785.8|1800.92|1784.92|1801.8|1785.8|1800.65|1784.65|15
1640295040000|2021-12-23 21:30:40|1800.96|1784.96|1801.23|1785.23|1801.54|1785.54|1800.91|1784.91|8
1640295050000|2021-12-23 21:30:50|1801.22|1785.22|1801|1785|1801.27|1785.27|1801|1785|3
1640295060000|2021-12-23 21:31:00|1800.91|1784.91|1800.64|1784.64|1800.91|1784.91|1800.43|1784.43|8
1640295070000|2021-12-23 21:31:10|1800.48|1784.48|1800.24|1784.24|1800.51|1784.51|1800.2|1784.2|9
1640295080000|2021-12-23 21:31:20|1800.2|1784.2|1800.26|1784.26|1800.26|1784.26|1800.2|1784.2|9
1640295090000|2021-12-23 21:31:30|1800.39|1784.39|1800.3|1784.3|1800.45|1784.45|1800.22|1784.22|11
1640295100000|2021-12-23 21:31:40|1800.08|1784.08|1797.93|1781.93|1800.1|1784.1|1797.7|1781.7|20
1640295110000|2021-12-23 21:31:50|1798.21|1782.21|1797.42|1781.42|1798.21|1782.21|1797.42|1781.42|6
1640295120000|2021-12-23 21:32:00|1797.46|1781.46|1798.4|1782.4|1798.4|1782.4|1797.46|1781.46|7
1640295130000|2021-12-23 21:32:10|1798.54|1782.54|1799|1783|1799|1783|1798.54|1782.54|5
1640295140000|2021-12-23 21:32:20|1799.03|1783.03|1799.02|1783.02|1799.11|1783.11|1799.02|1783.02|3
1640295150000|2021-12-23 21:32:30|1798.89|1782.89|1798.33|1782.33|1798.95|1782.95|1798.33|1782.33|8
1640295160000|2021-12-23 21:32:40|1798.38|1782.38|1798.45|1782.45|1798.45|1782.45|1798.38|1782.38|3
1640295170000|2021-12-23 21:32:50|1798.48|1782.48|1798.48|1782.48|1798.48|1782.48|1798.48|1782.48|1
1640295180000|2021-12-23 21:33:00|1798.75|1782.75|1799.96|1783.96|1799.96|1783.96|1798.75|1782.75|14
1640295190000|2021-12-23 21:33:10|1799.92|1783.92|1799.83|1783.83|1799.92|1783.92|1799.27|1783.27|11
1640295200000|2021-12-23 21:33:20|1799.92|1783.92|1799.92|1783.92|1800.11|1784.11|1799.78|1783.78|7
1640295210000|2021-12-23 21:33:30|1799.62|1783.62|1799.71|1783.71|1799.71|1783.71|1799.44|1783.44|4
1640295220000|2021-12-23 21:33:40|1799.72|1783.72|1799.21|1783.21|1799.72|1783.72|1799.21|1783.21|5
1640295230000|2021-12-23 21:33:50|1799.17|1783.17|1798.8|1782.8|1799.19|1783.19|1798.53|1782.53|11
1640295240000|2021-12-23 21:34:00|1798.87|1782.87|1799.11|1783.11|1799.11|1783.11|1798.8|1782.8|10
1640295250000|2021-12-23 21:34:10|1798.96|1782.96|1798.67|1782.67|1799.03|1783.03|1798.59|1782.59|8
1640295260000|2021-12-23 21:34:20|1798.86|1782.86|1799.13|1783.13|1799.26|1783.26|1798.86|1782.86|7
1640295270000|2021-12-23 21:34:30|1799.14|1783.14|1799.63|1783.63|1799.63|1783.63|1799.13|1783.13|7
1640295280000|2021-12-23 21:34:40|1799.67|1783.67|1799.67|1783.67|1799.67|1783.67|1799.67|1783.67|1
1640295290000|2021-12-23 21:34:50|1799.97|1783.97|1799.97|1783.97|1799.97|1783.97|1799.97|1783.97|1
1640295300000|2021-12-23 21:35:00|1799.98|1783.98|1800|1784|1800|1784|1799.98|1783.98|2
1640295310000|2021-12-23 21:35:10|1799.96|1783.96|1800.15|1784.15|1800.15|1784.15|1799.96|1783.96|2
1640295320000|2021-12-23 21:35:20|1800.02|1784.02|1800.03|1784.03|1800.03|1784.03|1800.02|1784.02|2
1640295330000|2021-12-23 21:35:30|1799.92|1783.92|1799.92|1783.92|1799.92|1783.92|1799.92|1783.92|1
1640295340000|2021-12-23 21:35:40|1799.64|1783.64|1799.35|1783.35|1799.64|1783.64|1799.19|1783.19|7
1640295350000|2021-12-23 21:35:50|1799.36|1783.36|1800.06|1784.06|1800.06|1784.06|1799.36|1783.36|4
1640295360000|2021-12-23 21:36:00|1799.95|1783.95|1799.11|1783.11|1799.97|1783.97|1799.11|1783.11|12
1640295370000|2021-12-23 21:36:10|1799.14|1783.14|1800.41|1784.41|1800.41|1784.41|1799.14|1783.14|10
1640295380000|2021-12-23 21:36:20|1800.17|1784.17|1800.14|1784.14|1800.17|1784.17|1799.73|1783.73|9
1640295390000|2021-12-23 21:36:30|1800.49|1784.49|1800.4|1784.4|1800.49|1784.49|1800.27|1784.27|4
1640295400000|2021-12-23 21:36:40|1800.5|1784.5|1800.99|1784.99|1801|1785|1800.5|1784.5|4
1640295410000|2021-12-23 21:36:50|1801.13|1785.13|1801.32|1785.32|1801.32|1785.32|1801.05|1785.05|4
1640295420000|2021-12-23 21:37:00|1801.51|1785.51|1802.03|1786.03|1802.03|1786.03|1801.51|1785.51|3
1640295430000|2021-12-23 21:37:10|1802.24|1786.24|1802.6|1786.6|1802.6|1786.6|1802.24|1786.24|3
1640295450000|2021-12-23 21:37:30|1802.59|1786.59|1802.72|1786.72|1802.72|1786.72|1802.59|1786.59|2
1640295460000|2021-12-23 21:37:40|1802.88|1786.88|1802.95|1786.95|1802.95|1786.95|1802.88|1786.88|2
1640295470000|2021-12-23 21:37:50|1802.99|1786.99|1803.35|1787.35|1803.35|1787.35|1802.99|1786.99|3
1640295480000|2021-12-23 21:38:00|1803.19|1787.19|1804.23|1788.23|1804.23|1788.23|1802.98|1786.98|15
1640295490000|2021-12-23 21:38:10|1804.36|1788.36|1806.49|1790.49|1806.49|1790.49|1804.36|1788.36|14
1640295500000|2021-12-23 21:38:20|1806.57|1790.57|1806.88|1790.88|1807.2|1791.2|1806.57|1790.57|9
1640295510000|2021-12-23 21:38:30|1806.92|1790.92|1808.01|1792.01|1808.04|1792.04|1806.92|1790.92|10
1640295520000|2021-12-23 21:38:40|1808.04|1792.04|1807.8|1791.8|1808.04|1792.04|1807.8|1791.8|2
1640295530000|2021-12-23 21:38:50|1807.77|1791.77|1808.06|1792.06|1808.06|1792.06|1807.77|1791.77|4
1640295540000|2021-12-23 21:39:00|1808.09|1792.09|1808.09|1792.09|1808.09|1792.09|1808.09|1792.09|1
1640295550000|2021-12-23 21:39:10|1808.21|1792.21|1809.57|1793.57|1809.57|1793.57|1808.21|1792.21|9
1640295560000|2021-12-23 21:39:20|1809.6|1793.6|1811.4|1795.4|1811.4|1795.4|1809.6|1793.6|15
1640295570000|2021-12-23 21:39:30|1811.51|1795.51|1812.99|1796.99|1812.99|1796.99|1811.51|1795.51|16
1640295580000|2021-12-23 21:39:40|1813.09|1797.09|1813.42|1797.42|1813.42|1797.42|1813.09|1797.09|3
1640295590000|2021-12-23 21:39:50|1813.39|1797.39|1813.76|1797.76|1813.76|1797.76|1813.39|1797.39|6
1640295600000|2021-12-23 21:40:00|1813.93|1797.93|1813.19|1797.19|1813.93|1797.93|1813.01|1797.01|6
1640295610000|2021-12-23 21:40:10|1812.84|1796.84|1812.14|1796.14|1812.84|1796.84|1811.61|1795.61|14
1640295620000|2021-12-23 21:40:20|1812.23|1796.23|1812.48|1796.48|1812.65|1796.65|1812.23|1796.23|7
1640295630000|2021-12-23 21:40:30|1812.43|1796.43|1808.83|1792.83|1812.75|1796.75|1808.83|1792.83|22
1640295640000|2021-12-23 21:40:40|1809.03|1793.03|1807.88|1791.88|1809.03|1793.03|1807.88|1791.88|5
1640295650000|2021-12-23 21:40:50|1807.76|1791.76|1805.76|1789.76|1807.76|1791.76|1805.76|1789.76|12
1640295660000|2021-12-23 21:41:00|1805.66|1789.66|1805.54|1789.54|1805.66|1789.66|1805.33|1789.33|9
1640295670000|2021-12-23 21:41:10|1805.36|1789.36|1805.29|1789.29|1805.36|1789.36|1804.97|1788.97|8
1640295680000|2021-12-23 21:41:20|1805.17|1789.17|1803.79|1787.79|1805.17|1789.17|1803.79|1787.79|12
1640295690000|2021-12-23 21:41:30|1803.73|1787.73|1803.24|1787.24|1803.82|1787.82|1803.16|1787.16|11
1640295700000|2021-12-23 21:41:40|1803.32|1787.32|1803.89|1787.89|1803.89|1787.89|1803.3|1787.3|6
1640295710000|2021-12-23 21:41:50|1803.83|1787.83|1803.42|1787.42|1803.83|1787.83|1803.42|1787.42|5
1640295720000|2021-12-23 21:42:00|1803.48|1787.48|1803.47|1787.47|1803.48|1787.48|1803.21|1787.21|6
1640295730000|2021-12-23 21:42:10|1803.46|1787.46|1804.06|1788.06|1804.06|1788.06|1803.46|1787.46|8
1640295740000|2021-12-23 21:42:20|1804.34|1788.34|1803.73|1787.73|1804.34|1788.34|1803.65|1787.65|7
1640295750000|2021-12-23 21:42:30|1803.55|1787.55|1802.43|1786.43|1803.55|1787.55|1802.43|1786.43|7
1640295760000|2021-12-23 21:42:40|1802.44|1786.44|1801.22|1785.22|1802.44|1786.44|1801.22|1785.22|11
1640295770000|2021-12-23 21:42:50|1801.16|1785.16|1801.48|1785.48|1801.48|1785.48|1801.02|1785.02|12
1640295780000|2021-12-23 21:43:00|1801.64|1785.64|1802.27|1786.27|1802.27|1786.27|1801.64|1785.64|7
1640295790000|2021-12-23 21:43:10|1802.26|1786.26|1802.55|1786.55|1802.55|1786.55|1802.26|1786.26|4
1640295800000|2021-12-23 21:43:20|1802.52|1786.52|1802.22|1786.22|1802.52|1786.52|1802.14|1786.14|6
1640295810000|2021-12-23 21:43:30|1802.12|1786.12|1802.31|1786.31|1802.37|1786.37|1802.12|1786.12|4
1640295820000|2021-12-23 21:43:40|1802.34|1786.34|1802.34|1786.34|1802.34|1786.34|1802.34|1786.34|1
1640295830000|2021-12-23 21:43:50|1802.3|1786.3|1801.88|1785.88|1802.3|1786.3|1801.55|1785.55|17
1640295840000|2021-12-23 21:44:00|1801.75|1785.75|1800.27|1784.27|1801.75|1785.75|1800.27|1784.27|12
1640295850000|2021-12-23 21:44:10|1800.07|1784.07|1799.86|1783.86|1800.07|1784.07|1799.86|1783.86|3
1640295860000|2021-12-23 21:44:20|1799.71|1783.71|1799.71|1783.71|1799.71|1783.71|1799.71|1783.71|1
1640295870000|2021-12-23 21:44:30|1799.73|1783.73|1799.71|1783.71|1799.73|1783.73|1799.55|1783.55|6
1640295880000|2021-12-23 21:44:40|1799.94|1783.94|1799.79|1783.79|1800.08|1784.08|1799.55|1783.55|15
1640295890000|2021-12-23 21:44:50|1799.74|1783.74|1800.1|1784.1|1800.1|1784.1|1799.67|1783.67|9
1640295900000|2021-12-23 21:45:00|1800.08|1784.08|1800.08|1784.08|1800.12|1784.12|1800.07|1784.07|5
1640295910000|2021-12-23 21:45:10|1799.98|1783.98|1799.66|1783.66|1799.98|1783.98|1799.61|1783.61|4
1640295920000|2021-12-23 21:45:20|1799.57|1783.57|1799.66|1783.66|1799.66|1783.66|1799.57|1783.57|2
1640295930000|2021-12-23 21:45:30|1799.57|1783.57|1799.66|1783.66|1799.66|1783.66|1799.57|1783.57|2
1640295950000|2021-12-23 21:45:50|1799.55|1783.55|1799.8|1783.8|1799.8|1783.8|1799.55|1783.55|4
1640295960000|2021-12-23 21:46:00|1799.88|1783.88|1798.58|1782.58|1800.19|1784.19|1798.58|1782.58|15
1640295970000|2021-12-23 21:46:10|1798.5|1782.5|1798.51|1782.51|1798.58|1782.58|1798.5|1782.5|4
1640295980000|2021-12-23 21:46:20|1798.44|1782.44|1798.25|1782.25|1798.44|1782.44|1798.25|1782.25|2
1640295990000|2021-12-23 21:46:30|1798.32|1782.32|1798.41|1782.41|1798.44|1782.44|1798.32|1782.32|9
1640296000000|2021-12-23 21:46:40|1798.51|1782.51|1801.69|1785.69|1801.69|1785.69|1798.51|1782.51|18
1640296010000|2021-12-23 21:46:50|1801.93|1785.93|1802.19|1786.19|1802.23|1786.23|1801.93|1785.93|5
1640296020000|2021-12-23 21:47:00|1802.02|1786.02|1801.93|1785.93|1802.02|1786.02|1801.69|1785.69|8
1640296030000|2021-12-23 21:47:10|1801.67|1785.67|1802.1|1786.1|1802.1|1786.1|1801.65|1785.65|7
1640296040000|2021-12-23 21:47:20|1801.8|1785.8|1804.52|1788.52|1804.52|1788.52|1801.8|1785.8|16
1640296050000|2021-12-23 21:47:30|1804.47|1788.47|1803.69|1787.69|1804.57|1788.57|1803.69|1787.69|8
1640296060000|2021-12-23 21:47:40|1803.77|1787.77|1803.53|1787.53|1803.77|1787.77|1803.53|1787.53|7
1640296070000|2021-12-23 21:47:50|1803.58|1787.58|1801.58|1785.58|1803.58|1787.58|1801.58|1785.58|16
1640296080000|2021-12-23 21:48:00|1801.62|1785.62|1800.72|1784.72|1801.62|1785.62|1800.25|1784.25|11
1640296090000|2021-12-23 21:48:10|1800.97|1784.97|1800.65|1784.65|1800.97|1784.97|1800.65|1784.65|4
1640296100000|2021-12-23 21:48:20|1800.64|1784.64|1799.81|1783.81|1800.64|1784.64|1799.71|1783.71|10
1640296110000|2021-12-23 21:48:30|1799.76|1783.76|1799.97|1783.97|1799.97|1783.97|1799.57|1783.57|5
1640296120000|2021-12-23 21:48:40|1800.01|1784.01|1799.89|1783.89|1800.01|1784.01|1799.89|1783.89|4
1640296130000|2021-12-23 21:48:50|1799.91|1783.91|1799.91|1783.91|1799.91|1783.91|1799.91|1783.91|1
1640296140000|2021-12-23 21:49:00|1799.94|1783.94|1799.92|1783.92|1799.94|1783.94|1799.92|1783.92|2
1640296150000|2021-12-23 21:49:10|1800.08|1784.08|1801.44|1785.44|1801.44|1785.44|1800.08|1784.08|13
1640296160000|2021-12-23 21:49:20|1801.35|1785.35|1801.21|1785.21|1801.43|1785.43|1800.87|1784.87|13
1640296170000|2021-12-23 21:49:30|1801.2|1785.2|1802.46|1786.46|1802.46|1786.46|1801.2|1785.2|13
1640296180000|2021-12-23 21:49:40|1802.63|1786.63|1802.75|1786.75|1802.75|1786.75|1802.62|1786.62|3
1640296190000|2021-12-23 21:49:50|1802.81|1786.81|1803.05|1787.05|1803.05|1787.05|1802.68|1786.68|6
1640296200000|2021-12-23 21:50:00|1802.94|1786.94|1802.76|1786.76|1802.94|1786.94|1802.76|1786.76|3
1640296210000|2021-12-23 21:50:10|1802.73|1786.73|1802.71|1786.71|1802.84|1786.84|1802.71|1786.71|4
1640296220000|2021-12-23 21:50:20|1802.68|1786.68|1802.62|1786.62|1802.68|1786.68|1802.58|1786.58|9
1640296230000|2021-12-23 21:50:30|1802.44|1786.44|1801.91|1785.91|1802.44|1786.44|1801.91|1785.91|12
1640296240000|2021-12-23 21:50:40|1801.82|1785.82|1802.09|1786.09|1802.09|1786.09|1801.82|1785.82|7
1640296250000|2021-12-23 21:50:50|1802.16|1786.16|1802.16|1786.16|1802.16|1786.16|1802.16|1786.16|1
1640296260000|2021-12-23 21:51:00|1802.23|1786.23|1803.14|1787.14|1803.14|1787.14|1802.2|1786.2|14
1640296270000|2021-12-23 21:51:10|1803.15|1787.15|1803.15|1787.15|1803.15|1787.15|1803.15|1787.15|1
1640296280000|2021-12-23 21:51:20|1803.14|1787.14|1803.22|1787.22|1803.22|1787.22|1803.14|1787.14|10
1640296290000|2021-12-23 21:51:30|1803.16|1787.16|1803.27|1787.27|1803.27|1787.27|1803.08|1787.08|3
1640296300000|2021-12-23 21:51:40|1803.23|1787.23|1803.59|1787.59|1803.59|1787.59|1803|1787|7
1640296310000|2021-12-23 21:51:50|1803.64|1787.64|1804.07|1788.07|1804.11|1788.11|1803.64|1787.64|4
1640296330000|2021-12-23 21:52:10|1804.15|1788.15|1803.31|1787.31|1804.15|1788.15|1803.04|1787.04|13
1640296340000|2021-12-23 21:52:20|1803.01|1787.01|1801.55|1785.55|1803.01|1787.01|1801.55|1785.55|10
1640296350000|2021-12-23 21:52:30|1801.47|1785.47|1801.69|1785.69|1801.69|1785.69|1801.45|1785.45|10
1640296360000|2021-12-23 21:52:40|1801.46|1785.46|1801.45|1785.45|1801.46|1785.46|1801.38|1785.38|4
1640296370000|2021-12-23 21:52:50|1801.59|1785.59|1802.51|1786.51|1802.51|1786.51|1801.45|1785.45|12
1640296380000|2021-12-23 21:53:00|1802.81|1786.81|1802.98|1786.98|1802.98|1786.98|1802.81|1786.81|2
1640296390000|2021-12-23 21:53:10|1802.89|1786.89|1802.7|1786.7|1802.89|1786.89|1802.6|1786.6|3
1640296400000|2021-12-23 21:53:20|1802.86|1786.86|1803.79|1787.79|1803.79|1787.79|1802.86|1786.86|12
1640296410000|2021-12-23 21:53:30|1803.68|1787.68|1803.64|1787.64|1803.79|1787.79|1803.64|1787.64|6
1640296420000|2021-12-23 21:53:40|1803.86|1787.86|1802.67|1786.67|1803.86|1787.86|1802.67|1786.67|11
1640296430000|2021-12-23 21:53:50|1802.79|1786.79|1802.42|1786.42|1802.79|1786.79|1802.42|1786.42|5
1640296440000|2021-12-23 21:54:00|1802.16|1786.16|1801.83|1785.83|1802.16|1786.16|1801.69|1785.69|4
1640296450000|2021-12-23 21:54:10|1802.11|1786.11|1802.18|1786.18|1802.18|1786.18|1802.09|1786.09|3
1640296460000|2021-12-23 21:54:20|1801.93|1785.93|1802.16|1786.16|1802.3|1786.3|1801.93|1785.93|8
1640296470000|2021-12-23 21:54:30|1801.95|1785.95|1801.95|1785.95|1801.95|1785.95|1801.95|1785.95|1
1640296480000|2021-12-23 21:54:40|1801.75|1785.75|1801.22|1785.22|1801.75|1785.75|1801.11|1785.11|5
1640296490000|2021-12-23 21:54:50|1801.11|1785.11|1801.72|1785.72|1801.72|1785.72|1801.11|1785.11|9
1640296500000|2021-12-23 21:55:00|1801.58|1785.58|1801.68|1785.68|1801.68|1785.68|1801.5|1785.5|5
1640296520000|2021-12-23 21:55:20|1801.58|1785.58|1801.58|1785.58|1801.58|1785.58|1801.58|1785.58|1
1640296530000|2021-12-23 21:55:30|1801.65|1785.65|1801.62|1785.62|1801.65|1785.65|1801.62|1785.62|2
1640296540000|2021-12-23 21:55:40|1801.69|1785.69|1801.99|1785.99|1802.02|1786.02|1801.69|1785.69|3
1640296550000|2021-12-23 21:55:50|1801.77|1785.77|1800.79|1784.79|1801.77|1785.77|1800.79|1784.79|8
1640296560000|2021-12-23 21:56:00|1800.53|1784.53|1798.67|1782.67|1800.53|1784.53|1798.67|1782.67|10
1640296570000|2021-12-23 21:56:10|1798.52|1782.52|1798.24|1782.24|1798.53|1782.53|1798.03|1782.03|6
1640296580000|2021-12-23 21:56:20|1798.14|1782.14|1796.78|1780.78|1798.14|1782.14|1795.88|1779.88|11
1640296590000|2021-12-23 21:56:30|1796.39|1780.39|1795.7|1779.7|1796.45|1780.45|1795.7|1779.7|20
1640296600000|2021-12-23 21:56:40|1795.75|1779.75|1794.64|1778.64|1795.75|1779.75|1794.64|1778.64|17
1640296610000|2021-12-23 21:56:50|1794.85|1778.85|1795.73|1779.73|1795.89|1779.89|1794.85|1778.85|15
1640296620000|2021-12-23 21:57:00|1795.89|1779.89|1795.84|1779.84|1796.06|1780.06|1795.73|1779.73|9
1640296630000|2021-12-23 21:57:10|1795.81|1779.81|1794.76|1778.76|1795.81|1779.81|1794.76|1778.76|9
1640296640000|2021-12-23 21:57:20|1794.97|1778.97|1794.92|1778.92|1795.17|1779.17|1794.77|1778.77|9
1640296650000|2021-12-23 21:57:30|1794.97|1778.97|1794.96|1778.96|1795.17|1779.17|1794.96|1778.96|7
1640296660000|2021-12-23 21:57:40|1794.88|1778.88|1794.33|1778.33|1795.06|1779.06|1794.32|1778.32|10
1640296670000|2021-12-23 21:57:50|1794.25|1778.25|1794.15|1778.15|1794.25|1778.25|1794.11|1778.11|8
1640296680000|2021-12-23 21:58:00|1794.19|1778.19|1794.52|1778.52|1794.52|1778.52|1794.19|1778.19|7
1640296690000|2021-12-23 21:58:10|1794.57|1778.57|1794.59|1778.59|1794.61|1778.61|1794.57|1778.57|3
1640296700000|2021-12-23 21:58:20|1794.57|1778.57|1794.45|1778.45|1794.57|1778.57|1794.45|1778.45|4
1640296710000|2021-12-23 21:58:30|1794.2|1778.2|1794.2|1778.2|1794.2|1778.2|1794.1|1778.1|5
1640296720000|2021-12-23 21:58:40|1794.25|1778.25|1794.13|1778.13|1794.38|1778.38|1794.02|1778.02|14
1640296730000|2021-12-23 21:58:50|1794.1|1778.1|1794.1|1778.1|1794.31|1778.31|1794.1|1778.1|7
1640296740000|2021-12-23 21:59:00|1794.04|1778.04|1794.12|1778.12|1794.12|1778.12|1793.16|1777.16|16
1640296750000|2021-12-23 21:59:10|1794.13|1778.13|1796.96|1780.96|1796.96|1780.96|1794.13|1778.13|10
1640296760000|2021-12-23 21:59:20|1796.82|1780.82|1796.23|1780.23|1796.98|1780.98|1796.23|1780.23|12
1640296770000|2021-12-23 21:59:30|1795.98|1779.98|1796.48|1780.48|1796.48|1780.48|1795.98|1779.98|5
1640296780000|2021-12-23 21:59:40|1796.61|1780.61|1796.53|1780.53|1796.66|1780.66|1796.52|1780.52|10
1640296790000|2021-12-23 21:59:50|1796.6|1780.6|1796.13|1780.13|1796.6|1780.6|1796.13|1780.13|4
1640296800000|2021-12-23 22:00:00|1796.16|1780.16|1796.65|1780.65|1796.65|1780.65|1795.98|1779.98|11
1640296810000|2021-12-23 22:00:10|1796.38|1780.38|1796.35|1780.35|1797.08|1781.08|1796.24|1780.24|12
1640296820000|2021-12-23 22:00:20|1796.36|1780.36|1796.32|1780.32|1796.36|1780.36|1796.32|1780.32|2
1640296830000|2021-12-23 22:00:30|1796.39|1780.39|1796.31|1780.31|1796.59|1780.59|1796.31|1780.31|7
1640296840000|2021-12-23 22:00:40|1796.14|1780.14|1796.14|1780.14|1796.14|1780.14|1796.14|1780.14|1
1640296850000|2021-12-23 22:00:50|1796.09|1780.09|1796.2|1780.2|1796.2|1780.2|1796.09|1780.09|2
1640296860000|2021-12-23 22:01:00|1796.39|1780.39|1797.12|1781.12|1797.17|1781.17|1796.39|1780.39|8
1640296870000|2021-12-23 22:01:10|1797.08|1781.08|1799.97|1783.97|1799.97|1783.97|1797.08|1781.08|9
1640296880000|2021-12-23 22:01:20|1799.78|1783.78|1799.47|1783.47|1799.78|1783.78|1799.47|1783.47|6
1640296890000|2021-12-23 22:01:30|1799.34|1783.34|1799.35|1783.35|1799.36|1783.36|1799.33|1783.33|5
1640296900000|2021-12-23 22:01:40|1799.21|1783.21|1798.64|1782.64|1799.33|1783.33|1798.42|1782.42|13
1640296910000|2021-12-23 22:01:50|1798.42|1782.42|1798.79|1782.79|1798.8|1782.8|1798.42|1782.42|8
1640296920000|2021-12-23 22:02:00|1798.52|1782.52|1798.44|1782.44|1798.8|1782.8|1798.44|1782.44|10
1640296930000|2021-12-23 22:02:10|1798.39|1782.39|1799.67|1783.67|1799.68|1783.68|1798.22|1782.22|13
1640296940000|2021-12-23 22:02:20|1799.68|1783.68|1800.67|1784.67|1800.67|1784.67|1799.67|1783.67|7
1640296950000|2021-12-23 22:02:30|1800.37|1784.37|1800.51|1784.51|1800.67|1784.67|1800.37|1784.37|5
1640296960000|2021-12-23 22:02:40|1800.46|1784.46|1800.57|1784.57|1800.57|1784.57|1800.46|1784.46|2
1640296970000|2021-12-23 22:02:50|1800.26|1784.26|1800.22|1784.22|1800.26|1784.26|1800.22|1784.22|2
1640296980000|2021-12-23 22:03:00|1800.47|1784.47|1800.54|1784.54|1800.54|1784.54|1800.47|1784.47|3
1640296990000|2021-12-23 22:03:10|1800.41|1784.41|1806.63|1790.63|1806.81|1790.81|1800.41|1784.41|14
1640297000000|2021-12-23 22:03:20|1806.91|1790.91|1805.67|1789.67|1806.91|1790.91|1805.45|1789.45|12
1640297010000|2021-12-23 22:03:30|1805.8|1789.8|1805.77|1789.77|1805.86|1789.86|1805.77|1789.77|7
1640297020000|2021-12-23 22:03:40|1805.8|1789.8|1804.76|1788.76|1805.8|1789.8|1804.76|1788.76|8
1640297030000|2021-12-23 22:03:50|1804.8|1788.8|1804.74|1788.74|1804.8|1788.8|1804.66|1788.66|4
1640297040000|2021-12-23 22:04:00|1804.67|1788.67|1804.07|1788.07|1805.13|1789.13|1804.07|1788.07|14
1640297050000|2021-12-23 22:04:10|1803.7|1787.7|1802.44|1786.44|1803.7|1787.7|1802.44|1786.44|10
1640297070000|2021-12-23 22:04:30|1802.71|1786.71|1803.31|1787.31|1803.31|1787.31|1802.71|1786.71|6
1640297080000|2021-12-23 22:04:40|1803.29|1787.29|1804.1|1788.1|1804.1|1788.1|1803.29|1787.29|6
1640297090000|2021-12-23 22:04:50|1804.25|1788.25|1805.72|1789.72|1805.72|1789.72|1804.25|1788.25|14
1640297100000|2021-12-23 22:05:00|1805.79|1789.79|1805.79|1789.79|1805.79|1789.79|1805.79|1789.79|1
1640297110000|2021-12-23 22:05:10|1805.72|1789.72|1806.12|1790.12|1806.12|1790.12|1805.72|1789.72|5
1640297120000|2021-12-23 22:05:20|1806.25|1790.25|1805.94|1789.94|1806.26|1790.26|1805.94|1789.94|5
1640297130000|2021-12-23 22:05:30|1805.99|1789.99|1805.99|1789.99|1805.99|1789.99|1805.99|1789.99|1
1640297140000|2021-12-23 22:05:40|1805.8|1789.8|1805.3|1789.3|1805.8|1789.8|1805.3|1789.3|7
1640297150000|2021-12-23 22:05:50|1805.31|1789.31|1805.17|1789.17|1805.45|1789.45|1805.01|1789.01|7
1640297160000|2021-12-23 22:06:00|1805.33|1789.33|1806.25|1790.25|1806.25|1790.25|1805.23|1789.23|14
1640297170000|2021-12-23 22:06:10|1806.41|1790.41|1809.29|1793.29|1809.29|1793.29|1806.41|1790.41|16
1640297180000|2021-12-23 22:06:20|1809.37|1793.37|1809.35|1793.35|1809.65|1793.65|1809.35|1793.35|4
1640297190000|2021-12-23 22:06:30|1809.48|1793.48|1809.48|1793.48|1809.87|1793.87|1809.35|1793.35|7
1640297200000|2021-12-23 22:06:40|1809.47|1793.47|1809.38|1793.38|1809.47|1793.47|1809.38|1793.38|2
1640297210000|2021-12-23 22:06:50|1809.26|1793.26|1808.73|1792.73|1809.26|1793.26|1808.73|1792.73|9
1640297220000|2021-12-23 22:07:00|1808.59|1792.59|1809.45|1793.45|1809.45|1793.45|1808.59|1792.59|8
1640297230000|2021-12-23 22:07:10|1809.59|1793.59|1810.79|1794.79|1810.87|1794.87|1809.59|1793.59|13
1640297240000|2021-12-23 22:07:20|1810.95|1794.95|1810.53|1794.53|1811.08|1795.08|1810.51|1794.51|6
1640297250000|2021-12-23 22:07:30|1810.49|1794.49|1810.8|1794.8|1810.81|1794.81|1810.49|1794.49|4
1640297260000|2021-12-23 22:07:40|1810.78|1794.78|1809.22|1793.22|1810.78|1794.78|1809.22|1793.22|9
1640297270000|2021-12-23 22:07:50|1809.57|1793.57|1807.83|1791.83|1809.57|1793.57|1807.83|1791.83|9
1640297280000|2021-12-23 22:08:00|1807.7|1791.7|1807.57|1791.57|1807.7|1791.7|1807.57|1791.57|3
1640297290000|2021-12-23 22:08:10|1807.65|1791.65|1807.83|1791.83|1807.83|1791.83|1807.65|1791.65|6
1640297300000|2021-12-23 22:08:20|1808.2|1792.2|1808.2|1792.2|1808.2|1792.2|1808.2|1792.2|1
1640297310000|2021-12-23 22:08:30|1808.22|1792.22|1808.59|1792.59|1808.59|1792.59|1808.22|1792.22|8
1640297320000|2021-12-23 22:08:40|1808.77|1792.77|1809.47|1793.47|1809.47|1793.47|1808.76|1792.76|5
1640297330000|2021-12-23 22:08:50|1809.46|1793.46|1809.36|1793.36|1809.46|1793.46|1809.22|1793.22|6
1640297340000|2021-12-23 22:09:00|1809.41|1793.41|1809.49|1793.49|1809.49|1793.49|1809.41|1793.41|3
1640297360000|2021-12-23 22:09:20|1809.32|1793.32|1809.58|1793.58|1809.58|1793.58|1809.32|1793.32|2
1640297370000|2021-12-23 22:09:30|1809.59|1793.59|1811.54|1795.54|1811.56|1795.56|1809.59|1793.59|11
1640297380000|2021-12-23 22:09:40|1811.62|1795.62|1811.62|1795.62|1811.62|1795.62|1811.62|1795.62|1
1640297390000|2021-12-23 22:09:50|1811.83|1795.83|1812.26|1796.26|1812.27|1796.27|1811.83|1795.83|8
1640297410000|2021-12-23 22:10:10|1812.29|1796.29|1812.06|1796.06|1812.29|1796.29|1811.96|1795.96|6
1640297420000|2021-12-23 22:10:20|1812.17|1796.17|1811.99|1795.99|1812.17|1796.17|1811.99|1795.99|3
1640297430000|2021-12-23 22:10:30|1812.16|1796.16|1807.52|1791.52|1812.16|1796.16|1807.52|1791.52|19
1640297440000|2021-12-23 22:10:40|1807.37|1791.37|1806.4|1790.4|1807.37|1791.37|1806.4|1790.4|6
1640297450000|2021-12-23 22:10:50|1806.46|1790.46|1806.24|1790.24|1806.46|1790.46|1806.24|1790.24|3
1640297460000|2021-12-23 22:11:00|1806.02|1790.02|1805.71|1789.71|1806.02|1790.02|1805.44|1789.44|6
1640297470000|2021-12-23 22:11:10|1806.13|1790.13|1806.29|1790.29|1806.29|1790.29|1806.13|1790.13|2
1640297490000|2021-12-23 22:11:30|1806.32|1790.32|1806.56|1790.56|1806.56|1790.56|1806.32|1790.32|6
1640297500000|2021-12-23 22:11:40|1806.57|1790.57|1807.04|1791.04|1807.05|1791.05|1806.57|1790.57|5
1640297510000|2021-12-23 22:11:50|1807.19|1791.19|1809.18|1793.18|1809.18|1793.18|1807.19|1791.19|11
1640297520000|2021-12-23 22:12:00|1809.2|1793.2|1809.67|1793.67|1809.67|1793.67|1809.2|1793.2|3
1640297530000|2021-12-23 22:12:10|1809.45|1793.45|1809.28|1793.28|1809.45|1793.45|1809.28|1793.28|2
1640297540000|2021-12-23 22:12:20|1809.21|1793.21|1809.23|1793.23|1809.23|1793.23|1809.21|1793.21|2
1640297550000|2021-12-23 22:12:30|1809.22|1793.22|1809.13|1793.13|1809.25|1793.25|1809.13|1793.13|4
1640297560000|2021-12-23 22:12:40|1808.84|1792.84|1808.33|1792.33|1808.84|1792.84|1808.33|1792.33|6
1640297570000|2021-12-23 22:12:50|1808.14|1792.14|1807.66|1791.66|1808.14|1792.14|1807.66|1791.66|4
1640297580000|2021-12-23 22:13:00|1807.46|1791.46|1806.5|1790.5|1807.46|1791.46|1806.49|1790.49|8
1640297590000|2021-12-23 22:13:10|1806.72|1790.72|1808.37|1792.37|1808.37|1792.37|1806.72|1790.72|9
1640297600000|2021-12-23 22:13:20|1808.38|1792.38|1808.84|1792.84|1808.84|1792.84|1808.38|1792.38|2
1640297610000|2021-12-23 22:13:30|1809.08|1793.08|1809.45|1793.45|1809.45|1793.45|1809.08|1793.08|4
1640297620000|2021-12-23 22:13:40|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1
1640297630000|2021-12-23 22:13:50|1809.51|1793.51|1808.5|1792.5|1809.51|1793.51|1808.5|1792.5|7
1640297650000|2021-12-23 22:14:10|1808.4|1792.4|1808.25|1792.25|1808.4|1792.4|1808.25|1792.25|2
1640297660000|2021-12-23 22:14:20|1807.94|1791.94|1807.94|1791.94|1807.94|1791.94|1807.94|1791.94|1
1640297670000|2021-12-23 22:14:30|1807.61|1791.61|1807.44|1791.44|1807.61|1791.61|1807.44|1791.44|2
1640297680000|2021-12-23 22:14:40|1807.4|1791.4|1806.47|1790.47|1807.4|1791.4|1806.47|1790.47|12
1640297690000|2021-12-23 22:14:50|1806.3|1790.3|1806.3|1790.3|1806.3|1790.3|1806.3|1790.3|1
1640297700000|2021-12-23 22:15:00|1806.26|1790.26|1805.5|1789.5|1806.26|1790.26|1805.33|1789.33|7
1640297710000|2021-12-23 22:15:10|1804.77|1788.77|1804.77|1788.77|1804.77|1788.77|1804.77|1788.77|1
1640297720000|2021-12-23 22:15:20|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1804.66|1788.66|3
1640297730000|2021-12-23 22:15:30|1804.73|1788.73|1804.73|1788.73|1804.73|1788.73|1804.73|1788.73|1
1640297740000|2021-12-23 22:15:40|1804.7|1788.7|1804.69|1788.69|1804.7|1788.7|1804.69|1788.69|2
1640297750000|2021-12-23 22:15:50|1804.64|1788.64|1804.51|1788.51|1804.64|1788.64|1804.51|1788.51|2
1640297760000|2021-12-23 22:16:00|1804.56|1788.56|1804.56|1788.56|1804.56|1788.56|1804.56|1788.56|1
1640297790000|2021-12-23 22:16:30|1804.4|1788.4|1804.15|1788.15|1804.45|1788.45|1804.15|1788.15|5
1640297800000|2021-12-23 22:16:40|1804.04|1788.04|1804|1788|1804.04|1788.04|1804|1788|2
1640297810000|2021-12-23 22:16:50|1804.1|1788.1|1802.43|1786.43|1804.1|1788.1|1802.43|1786.43|11
1640297820000|2021-12-23 22:17:00|1801.9|1785.9|1801.76|1785.76|1801.9|1785.9|1801.76|1785.76|3
1640297830000|2021-12-23 22:17:10|1801.73|1785.73|1801.73|1785.73|1801.93|1785.93|1801.73|1785.73|5
1640297840000|2021-12-23 22:17:20|1801.9|1785.9|1801.9|1785.9|1801.9|1785.9|1801.9|1785.9|1
1640297850000|2021-12-23 22:17:30|1801.54|1785.54|1801.25|1785.25|1801.54|1785.54|1801.25|1785.25|3
1640297860000|2021-12-23 22:17:40|1801.14|1785.14|1801.57|1785.57|1801.57|1785.57|1801.14|1785.14|10
1640297870000|2021-12-23 22:17:50|1801.38|1785.38|1802.41|1786.41|1802.41|1786.41|1801.38|1785.38|8
1640297880000|2021-12-23 22:18:00|1802.38|1786.38|1802.68|1786.68|1802.68|1786.68|1802.38|1786.38|3
1640297890000|2021-12-23 22:18:10|1802.76|1786.76|1803.43|1787.43|1803.43|1787.43|1802.76|1786.76|5
1640297900000|2021-12-23 22:18:20|1803.41|1787.41|1803.41|1787.41|1803.41|1787.41|1803.41|1787.41|1
1640297910000|2021-12-23 22:18:30|1803.5|1787.5|1804.16|1788.16|1804.16|1788.16|1803.5|1787.5|5
1640297920000|2021-12-23 22:18:40|1804.37|1788.37|1804.25|1788.25|1804.37|1788.37|1804.02|1788.02|6
1640297930000|2021-12-23 22:18:50|1804.37|1788.37|1803.85|1787.85|1804.37|1788.37|1803.85|1787.85|5
1640297940000|2021-12-23 22:19:00|1803.59|1787.59|1803.07|1787.07|1803.59|1787.59|1803.07|1787.07|4
1640297950000|2021-12-23 22:19:10|1803.15|1787.15|1803.15|1787.15|1803.15|1787.15|1803.15|1787.15|1
1640297960000|2021-12-23 22:19:20|1803.14|1787.14|1803.14|1787.14|1803.14|1787.14|1803.14|1787.14|1
1640297980000|2021-12-23 22:19:40|1803.11|1787.11|1803.11|1787.11|1803.11|1787.11|1803.11|1787.11|1
1640297990000|2021-12-23 22:19:50|1803.26|1787.26|1803.26|1787.26|1803.26|1787.26|1803.26|1787.26|1
1640298000000|2021-12-23 22:20:00|1803.37|1787.37|1803.18|1787.18|1803.37|1787.37|1803.17|1787.17|5
1640298010000|2021-12-23 22:20:10|1803.17|1787.17|1803.17|1787.17|1803.18|1787.18|1803.17|1787.17|5
1640298020000|2021-12-23 22:20:20|1803.21|1787.21|1802.63|1786.63|1803.21|1787.21|1802.63|1786.63|5
1640298030000|2021-12-23 22:20:30|1802.88|1786.88|1803.01|1787.01|1803.01|1787.01|1802.78|1786.78|4
1640298040000|2021-12-23 22:20:40|1803|1787|1803.5|1787.5|1803.5|1787.5|1803|1787|5
1640298050000|2021-12-23 22:20:50|1803.53|1787.53|1803.53|1787.53|1803.53|1787.53|1803.53|1787.53|1
1640298060000|2021-12-23 22:21:00|1803.58|1787.58|1803.58|1787.58|1803.58|1787.58|1803.58|1787.58|1
1640298070000|2021-12-23 22:21:10|1803.42|1787.42|1803.09|1787.09|1803.42|1787.42|1803.09|1787.09|4
1640298080000|2021-12-23 22:21:20|1802.63|1786.63|1802.63|1786.63|1802.63|1786.63|1802.63|1786.63|1
1640298090000|2021-12-23 22:21:30|1802.46|1786.46|1802.46|1786.46|1802.46|1786.46|1802.46|1786.46|1
1640298100000|2021-12-23 22:21:40|1802.44|1786.44|1802.44|1786.44|1802.44|1786.44|1802.44|1786.44|1
1640298130000|2021-12-23 22:22:10|1802.34|1786.34|1802.34|1786.34|1802.34|1786.34|1802.34|1786.34|1
1640298140000|2021-12-23 22:22:20|1802.45|1786.45|1805.52|1789.52|1805.52|1789.52|1802.34|1786.34|22
1640298150000|2021-12-23 22:22:30|1805.58|1789.58|1806.92|1790.92|1806.92|1790.92|1805.52|1789.52|11
1640298160000|2021-12-23 22:22:40|1806.84|1790.84|1806.75|1790.75|1806.84|1790.84|1806.75|1790.75|2
1640298170000|2021-12-23 22:22:50|1806.74|1790.74|1806.83|1790.83|1806.91|1790.91|1806.74|1790.74|6
1640298180000|2021-12-23 22:23:00|1806.55|1790.55|1804.86|1788.86|1806.55|1790.55|1804.86|1788.86|9
1640298190000|2021-12-23 22:23:10|1805.09|1789.09|1805.09|1789.09|1805.09|1789.09|1805.09|1789.09|1
1640298200000|2021-12-23 22:23:20|1805.07|1789.07|1805.07|1789.07|1805.07|1789.07|1805.07|1789.07|1
1640298210000|2021-12-23 22:23:30|1805.17|1789.17|1805.17|1789.17|1805.17|1789.17|1805.17|1789.17|1
1640298220000|2021-12-23 22:23:40|1805.16|1789.16|1805.14|1789.14|1805.16|1789.16|1805.14|1789.14|2
1640298230000|2021-12-23 22:23:50|1805.19|1789.19|1805.21|1789.21|1805.21|1789.21|1805.19|1789.19|2
1640298240000|2021-12-23 22:24:00|1805.14|1789.14|1805.18|1789.18|1805.18|1789.18|1805.14|1789.14|2
1640298250000|2021-12-23 22:24:10|1805.12|1789.12|1805.16|1789.16|1805.16|1789.16|1805.12|1789.12|2
1640298260000|2021-12-23 22:24:20|1805.01|1789.01|1805.01|1789.01|1805.01|1789.01|1805.01|1789.01|1
1640298270000|2021-12-23 22:24:30|1805.07|1789.07|1805.07|1789.07|1805.07|1789.07|1805.07|1789.07|1
1640298280000|2021-12-23 22:24:40|1805.28|1789.28|1805.66|1789.66|1805.66|1789.66|1805.28|1789.28|4
1640298290000|2021-12-23 22:24:50|1805.71|1789.71|1806.31|1790.31|1806.31|1790.31|1805.71|1789.71|4
1640298300000|2021-12-23 22:25:00|1806.08|1790.08|1806.37|1790.37|1806.37|1790.37|1806.08|1790.08|3
1640298310000|2021-12-23 22:25:10|1806.48|1790.48|1806.75|1790.75|1806.75|1790.75|1806.48|1790.48|6
1640298320000|2021-12-23 22:25:20|1806.93|1790.93|1807.17|1791.17|1807.17|1791.17|1806.92|1790.92|5
1640298330000|2021-12-23 22:25:30|1806.93|1790.93|1807.66|1791.66|1807.66|1791.66|1806.92|1790.92|10
1640298340000|2021-12-23 22:25:40|1808.21|1792.21|1808.21|1792.21|1808.21|1792.21|1808.21|1792.21|1
1640298350000|2021-12-23 22:25:50|1808.24|1792.24|1808.27|1792.27|1808.27|1792.27|1808.24|1792.24|2
1640298400000|2021-12-23 22:26:40|1808.28|1792.28|1808.33|1792.33|1808.33|1792.33|1808.28|1792.28|2
1640298420000|2021-12-23 22:27:00|1808.37|1792.37|1808.37|1792.37|1808.37|1792.37|1808.37|1792.37|1
1640298470000|2021-12-23 22:27:50|1808.4|1792.4|1808.35|1792.35|1808.4|1792.4|1808.35|1792.35|2
1640298480000|2021-12-23 22:28:00|1808.32|1792.32|1808.32|1792.32|1808.32|1792.32|1808.32|1792.32|1
1640298490000|2021-12-23 22:28:10|1808.15|1792.15|1808.46|1792.46|1808.46|1792.46|1808.06|1792.06|4
1640298500000|2021-12-23 22:28:20|1808.47|1792.47|1808.64|1792.64|1808.64|1792.64|1808.47|1792.47|6
1640298510000|2021-12-23 22:28:30|1808.58|1792.58|1808.61|1792.61|1808.61|1792.61|1808.58|1792.58|3
1640298520000|2021-12-23 22:28:40|1808.62|1792.62|1808.61|1792.61|1808.62|1792.62|1808.61|1792.61|2
1640298530000|2021-12-23 22:28:50|1808.71|1792.71|1808.71|1792.71|1808.71|1792.71|1808.71|1792.71|1
1640298540000|2021-12-23 22:29:00|1808.77|1792.77|1808.69|1792.69|1808.78|1792.78|1808.69|1792.69|3
1640298560000|2021-12-23 22:29:20|1808.63|1792.63|1808.7|1792.7|1808.7|1792.7|1808.63|1792.63|3
1640298570000|2021-12-23 22:29:30|1808.79|1792.79|1809.47|1793.47|1809.52|1793.52|1808.79|1792.79|6
1640298580000|2021-12-23 22:29:40|1809.57|1793.57|1809.71|1793.71|1809.71|1793.71|1809.53|1793.53|4
1640298590000|2021-12-23 22:29:50|1809.75|1793.75|1809.95|1793.95|1809.95|1793.95|1809.71|1793.71|4
1640298600000|2021-12-23 22:30:00|1810.04|1794.04|1810.65|1794.65|1810.65|1794.65|1810.04|1794.04|11
1640298610000|2021-12-23 22:30:10|1810.62|1794.62|1810.96|1794.96|1810.96|1794.96|1810.62|1794.62|12
1640298630000|2021-12-23 22:30:30|1811.2|1795.2|1811.38|1795.38|1811.38|1795.38|1811.2|1795.2|2
1640298640000|2021-12-23 22:30:40|1811.2|1795.2|1811.39|1795.39|1811.39|1795.39|1811.11|1795.11|4
1640298650000|2021-12-23 22:30:50|1811.41|1795.41|1811.41|1795.41|1811.41|1795.41|1811.41|1795.41|1
1640298660000|2021-12-23 22:31:00|1811.4|1795.4|1811.51|1795.51|1811.51|1795.51|1811.4|1795.4|3
1640298670000|2021-12-23 22:31:10|1811.58|1795.58|1811.58|1795.58|1811.58|1795.58|1811.58|1795.58|1
1640298680000|2021-12-23 22:31:20|1811.7|1795.7|1811.75|1795.75|1811.75|1795.75|1811.7|1795.7|2
1640298690000|2021-12-23 22:31:30|1812.03|1796.03|1812.9|1796.9|1812.9|1796.9|1812.03|1796.03|4
1640298700000|2021-12-23 22:31:40|1813.3|1797.3|1813.45|1797.45|1813.45|1797.45|1813.3|1797.3|3
1640298710000|2021-12-23 22:31:50|1813.57|1797.57|1813.67|1797.67|1813.7|1797.7|1813.57|1797.57|4
1640298720000|2021-12-23 22:32:00|1813.75|1797.75|1813.75|1797.75|1813.75|1797.75|1813.51|1797.51|11
1640298730000|2021-12-23 22:32:10|1813.63|1797.63|1813.97|1797.97|1814.1|1798.1|1813.63|1797.63|13
1640298740000|2021-12-23 22:32:20|1814.28|1798.28|1814.41|1798.41|1814.42|1798.42|1814.28|1798.28|3
1640298750000|2021-12-23 22:32:30|1814.52|1798.52|1815.79|1799.79|1816.01|1800.01|1814.52|1798.52|12
1640298760000|2021-12-23 22:32:40|1816.01|1800.01|1816.09|1800.09|1816.15|1800.15|1815.87|1799.87|6
1640298770000|2021-12-23 22:32:50|1816.37|1800.37|1816.44|1800.44|1816.44|1800.44|1816.37|1800.37|4
1640298780000|2021-12-23 22:33:00|1816.26|1800.26|1816.08|1800.08|1816.3|1800.3|1816.05|1800.05|4
1640298790000|2021-12-23 22:33:10|1816.26|1800.26|1816.2|1800.2|1816.54|1800.54|1816.2|1800.2|9
1640298800000|2021-12-23 22:33:20|1816.51|1800.51|1816.54|1800.54|1816.54|1800.54|1816.51|1800.51|2
1640298810000|2021-12-23 22:33:30|1816.61|1800.61|1816.75|1800.75|1816.75|1800.75|1816.61|1800.61|2
1640298820000|2021-12-23 22:33:40|1817.05|1801.05|1817.06|1801.06|1817.12|1801.12|1817.05|1801.05|4
1640298830000|2021-12-23 22:33:50|1817.08|1801.08|1817.03|1801.03|1817.22|1801.22|1817.03|1801.03|6
1640298840000|2021-12-23 22:34:00|1817.08|1801.08|1817.46|1801.46|1817.99|1801.99|1817.08|1801.08|14
1640298850000|2021-12-23 22:34:10|1817.49|1801.49|1817.44|1801.44|1817.56|1801.56|1817.41|1801.41|8
1640298860000|2021-12-23 22:34:20|1817.48|1801.48|1817.59|1801.59|1817.59|1801.59|1817.44|1801.44|6
1640298870000|2021-12-23 22:34:30|1817.61|1801.61|1817.5|1801.5|1817.66|1801.66|1817.5|1801.5|4
1640298880000|2021-12-23 22:34:40|1817.54|1801.54|1817.57|1801.57|1817.6|1801.6|1817.5|1801.5|7
1640298890000|2021-12-23 22:34:50|1817.6|1801.6|1817.75|1801.75|1817.8|1801.8|1817.57|1801.57|12
1640298900000|2021-12-23 22:35:00|1817.7|1801.7|1817.67|1801.67|1817.71|1801.71|1817.67|1801.67|3
1640298910000|2021-12-23 22:35:10|1817.68|1801.68|1817.68|1801.68|1817.68|1801.68|1817.63|1801.63|3
1640298920000|2021-12-23 22:35:20|1817.65|1801.65|1817.65|1801.65|1817.65|1801.65|1817.65|1801.65|1
1640298930000|2021-12-23 22:35:30|1817.71|1801.71|1817.75|1801.75|1817.75|1801.75|1817.71|1801.71|2
1640298940000|2021-12-23 22:35:40|1817.78|1801.78|1817.78|1801.78|1817.78|1801.78|1817.78|1801.78|1
1640298950000|2021-12-23 22:35:50|1817.77|1801.77|1817.77|1801.77|1817.77|1801.77|1817.77|1801.77|1
1640298960000|2021-12-23 22:36:00|1817.83|1801.83|1817.78|1801.78|1817.83|1801.83|1817.78|1801.78|2
1640298970000|2021-12-23 22:36:10|1818.01|1802.01|1818.08|1802.08|1818.08|1802.08|1818.01|1802.01|3
1640298990000|2021-12-23 22:36:30|1818.41|1802.41|1818.41|1802.41|1818.41|1802.41|1818.3|1802.3|5
1640299000000|2021-12-23 22:36:40|1818.42|1802.42|1819.09|1803.09|1819.09|1803.09|1818.42|1802.42|6
1640299010000|2021-12-23 22:36:50|1819.01|1803.01|1819.33|1803.33|1819.33|1803.33|1819.01|1803.01|6
1640299020000|2021-12-23 22:37:00|1819.3|1803.3|1820.17|1804.17|1820.2|1804.2|1819.23|1803.23|14
1640299030000|2021-12-23 22:37:10|1820.34|1804.34|1820.33|1804.33|1820.34|1804.34|1820.33|1804.33|2
1640299040000|2021-12-23 22:37:20|1820.48|1804.48|1820.4|1804.4|1820.5|1804.5|1820.32|1804.32|5
1640299050000|2021-12-23 22:37:30|1820.47|1804.47|1820.48|1804.48|1820.56|1804.56|1820.4|1804.4|12
1640299060000|2021-12-23 22:37:40|1820.55|1804.55|1820.48|1804.48|1820.55|1804.55|1820.48|1804.48|10
1640299070000|2021-12-23 22:37:50|1820.55|1804.55|1820.48|1804.48|1820.55|1804.55|1820.48|1804.48|4
1640299080000|2021-12-23 22:38:00|1820.55|1804.55|1820.52|1804.52|1820.6|1804.6|1820.48|1804.48|13
1640299090000|2021-12-23 22:38:10|1820.59|1804.59|1820.57|1804.57|1820.59|1804.59|1820.52|1804.52|4
1640299100000|2021-12-23 22:38:20|1820.52|1804.52|1820.59|1804.59|1820.59|1804.59|1820.52|1804.52|7
1640299110000|2021-12-23 22:38:30|1820.53|1804.53|1820.82|1804.82|1820.82|1804.82|1820.53|1804.53|4
1640299120000|2021-12-23 22:38:40|1821.24|1805.24|1821.24|1805.24|1821.47|1805.47|1821.04|1805.04|6
1640299130000|2021-12-23 22:38:50|1821.04|1805.04|1818.89|1802.89|1821.04|1805.04|1818.87|1802.87|15
1640299140000|2021-12-23 22:39:00|1818.88|1802.88|1817.52|1801.52|1818.88|1802.88|1817.52|1801.52|15
1640299150000|2021-12-23 22:39:10|1817.34|1801.34|1817.37|1801.37|1817.53|1801.53|1817.1|1801.1|9
1640299160000|2021-12-23 22:39:20|1817.43|1801.43|1817.37|1801.37|1817.43|1801.43|1817.37|1801.37|4
1640299170000|2021-12-23 22:39:30|1817.43|1801.43|1817.64|1801.64|1817.64|1801.64|1817.42|1801.42|4
1640299180000|2021-12-23 22:39:40|1817.69|1801.69|1818.33|1802.33|1818.33|1802.33|1817.69|1801.69|8
1640299190000|2021-12-23 22:39:50|1818.4|1802.4|1818.39|1802.39|1818.4|1802.4|1818.07|1802.07|6
1640299200000|2021-12-23 22:40:00|1818.36|1802.36|1818.44|1802.44|1818.44|1802.44|1818.36|1802.36|8
1640299210000|2021-12-23 22:40:10|1818.4|1802.4|1818.62|1802.62|1818.62|1802.62|1818.4|1802.4|7
1640299220000|2021-12-23 22:40:20|1818.65|1802.65|1819.02|1803.02|1819.16|1803.16|1818.65|1802.65|7
1640299230000|2021-12-23 22:40:30|1818.96|1802.96|1819.12|1803.12|1819.12|1803.12|1818.96|1802.96|2
1640299240000|2021-12-23 22:40:40|1819.45|1803.45|1819.34|1803.34|1819.45|1803.45|1819.18|1803.18|4
1640299250000|2021-12-23 22:40:50|1819.33|1803.33|1818.85|1802.85|1819.51|1803.51|1818.85|1802.85|7
1640299260000|2021-12-23 22:41:00|1818.93|1802.93|1819.17|1803.17|1819.4|1803.4|1818.85|1802.85|6
1640299270000|2021-12-23 22:41:10|1819.4|1803.4|1819.37|1803.37|1819.4|1803.4|1819.17|1803.17|7
1640299280000|2021-12-23 22:41:20|1819.15|1803.15|1819.39|1803.39|1819.39|1803.39|1819.15|1803.15|2
1640299290000|2021-12-23 22:41:30|1819.15|1803.15|1819.51|1803.51|1819.51|1803.51|1819.15|1803.15|3
1640299300000|2021-12-23 22:41:40|1819.37|1803.37|1819.54|1803.54|1819.54|1803.54|1819.37|1803.37|5
1640299310000|2021-12-23 22:41:50|1819.57|1803.57|1820.05|1804.05|1820.05|1804.05|1819.57|1803.57|3
1640299320000|2021-12-23 22:42:00|1819.92|1803.92|1819.87|1803.87|1819.92|1803.92|1819.73|1803.73|4
1640299330000|2021-12-23 22:42:10|1819.75|1803.75|1820.96|1804.96|1820.96|1804.96|1819.75|1803.75|6
1640299340000|2021-12-23 22:42:20|1821.27|1805.27|1821.87|1805.87|1821.87|1805.87|1820.96|1804.96|11
1640299350000|2021-12-23 22:42:30|1822.03|1806.03|1822.13|1806.13|1822.6|1806.6|1822.03|1806.03|7
1640299360000|2021-12-23 22:42:40|1822.02|1806.02|1821.76|1805.76|1822.11|1806.11|1821.68|1805.68|20
1640299370000|2021-12-23 22:42:50|1821.69|1805.69|1821.83|1805.83|1822.24|1806.24|1821.69|1805.69|12
1640299380000|2021-12-23 22:43:00|1821.72|1805.72|1821.74|1805.74|1821.83|1805.83|1821.64|1805.64|6
1640299390000|2021-12-23 22:43:10|1821.62|1805.62|1821.47|1805.47|1821.71|1805.71|1821.47|1805.47|5
1640299400000|2021-12-23 22:43:20|1821.34|1805.34|1821.34|1805.34|1821.34|1805.34|1821.34|1805.34|1
1640299410000|2021-12-23 22:43:30|1821.42|1805.42|1821.34|1805.34|1821.42|1805.42|1821.34|1805.34|2
1640299420000|2021-12-23 22:43:40|1821.42|1805.42|1821.43|1805.43|1821.43|1805.43|1821.26|1805.26|3
1640299430000|2021-12-23 22:43:50|1821.34|1805.34|1821.31|1805.31|1821.34|1805.34|1821.31|1805.31|2
1640299440000|2021-12-23 22:44:00|1821.43|1805.43|1820.76|1804.76|1821.43|1805.43|1820.76|1804.76|8
1640299450000|2021-12-23 22:44:10|1820.81|1804.81|1820.15|1804.15|1820.81|1804.81|1820.05|1804.05|6
1640299460000|2021-12-23 22:44:20|1819.92|1803.92|1820.15|1804.15|1820.15|1804.15|1819.92|1803.92|2
1640299470000|2021-12-23 22:44:30|1820.12|1804.12|1818.44|1802.44|1820.12|1804.12|1818.44|1802.44|9
1640299480000|2021-12-23 22:44:40|1818.43|1802.43|1818.38|1802.38|1818.43|1802.43|1818.37|1802.37|3
1640299490000|2021-12-23 22:44:50|1818.37|1802.37|1818.38|1802.38|1818.38|1802.38|1818.37|1802.37|2
1640299500000|2021-12-23 22:45:00|1818.27|1802.27|1818.27|1802.27|1818.27|1802.27|1818.27|1802.27|1
1640299520000|2021-12-23 22:45:20|1818.37|1802.37|1818.36|1802.36|1818.37|1802.37|1818.36|1802.36|2
1640299530000|2021-12-23 22:45:30|1818.37|1802.37|1818.37|1802.37|1818.37|1802.37|1818.37|1802.37|1
1640299540000|2021-12-23 22:45:40|1818.53|1802.53|1818.84|1802.84|1818.98|1802.98|1818.53|1802.53|7
1640299550000|2021-12-23 22:45:50|1819.69|1803.69|1819.88|1803.88|1819.88|1803.88|1819.69|1803.69|3
1640299560000|2021-12-23 22:46:00|1819.7|1803.7|1820.26|1804.26|1820.26|1804.26|1819.7|1803.7|4
1640299570000|2021-12-23 22:46:10|1820.42|1804.42|1820.17|1804.17|1820.42|1804.42|1820.17|1804.17|3
1640299580000|2021-12-23 22:46:20|1820.31|1804.31|1820.61|1804.61|1820.7|1804.7|1820.31|1804.31|7
1640299590000|2021-12-23 22:46:30|1820.7|1804.7|1820.41|1804.41|1820.7|1804.7|1820.41|1804.41|3
1640299600000|2021-12-23 22:46:40|1820.43|1804.43|1820.15|1804.15|1820.45|1804.45|1820.15|1804.15|10
1640299610000|2021-12-23 22:46:50|1820.38|1804.38|1820.17|1804.17|1820.38|1804.38|1819.98|1803.98|6
1640299620000|2021-12-23 22:47:00|1820.03|1804.03|1819.52|1803.52|1820.17|1804.17|1819.52|1803.52|7
1640299630000|2021-12-23 22:47:10|1819.53|1803.53|1818.53|1802.53|1819.53|1803.53|1818.53|1802.53|13
1640299640000|2021-12-23 22:47:20|1818.5|1802.5|1817.76|1801.76|1818.5|1802.5|1817.76|1801.76|4
1640299650000|2021-12-23 22:47:30|1817.75|1801.75|1816.87|1800.87|1817.91|1801.91|1816.87|1800.87|10
1640299660000|2021-12-23 22:47:40|1816.74|1800.74|1816.11|1800.11|1816.74|1800.74|1816.11|1800.11|6
1640299670000|2021-12-23 22:47:50|1815.99|1799.99|1815.17|1799.17|1816|1800|1815.17|1799.17|10
1640299680000|2021-12-23 22:48:00|1815.05|1799.05|1814.49|1798.49|1815.05|1799.05|1814.32|1798.32|9
1640299690000|2021-12-23 22:48:10|1814.55|1798.55|1814.73|1798.73|1814.73|1798.73|1814.55|1798.55|3
1640299700000|2021-12-23 22:48:20|1814.93|1798.93|1814.87|1798.87|1814.94|1798.94|1814.87|1798.87|6
1640299710000|2021-12-23 22:48:30|1814.88|1798.88|1814.93|1798.93|1815.23|1799.23|1814.87|1798.87|9
1640299720000|2021-12-23 22:48:40|1814.68|1798.68|1813.95|1797.95|1814.68|1798.68|1813.95|1797.95|10
1640299730000|2021-12-23 22:48:50|1813.99|1797.99|1813.99|1797.99|1813.99|1797.99|1813.99|1797.99|1
1640299740000|2021-12-23 22:49:00|1813.89|1797.89|1812.96|1796.96|1813.89|1797.89|1812.96|1796.96|9
1640299750000|2021-12-23 22:49:10|1813.03|1797.03|1813.31|1797.31|1813.37|1797.37|1813.03|1797.03|5
1640299760000|2021-12-23 22:49:20|1813.25|1797.25|1813.25|1797.25|1813.25|1797.25|1813.25|1797.25|1
1640299770000|2021-12-23 22:49:30|1813.22|1797.22|1813.22|1797.22|1813.34|1797.34|1812.99|1796.99|16
1640299780000|2021-12-23 22:49:40|1813|1797|1813|1797|1813|1797|1812.99|1796.99|7
1640299790000|2021-12-23 22:49:50|1812.99|1796.99|1813|1797|1813|1797|1812.99|1796.99|6
1640299800000|2021-12-23 22:50:00|1812.95|1796.95|1812.28|1796.28|1812.95|1796.95|1812.28|1796.28|10
1640299810000|2021-12-23 22:50:10|1812.14|1796.14|1811.69|1795.69|1812.14|1796.14|1811.69|1795.69|3
1640299820000|2021-12-23 22:50:20|1811.61|1795.61|1811.44|1795.44|1811.61|1795.61|1811.44|1795.44|3
1640299830000|2021-12-23 22:50:30|1811.42|1795.42|1811.42|1795.42|1811.42|1795.42|1811.42|1795.42|1
1640299840000|2021-12-23 22:50:40|1811.64|1795.64|1810.72|1794.72|1811.64|1795.64|1810.69|1794.69|8
1640299850000|2021-12-23 22:50:50|1810.55|1794.55|1809.84|1793.84|1810.55|1794.55|1809.81|1793.81|8
1640299860000|2021-12-23 22:51:00|1809.94|1793.94|1809.67|1793.67|1809.94|1793.94|1809.67|1793.67|4
1640299870000|2021-12-23 22:51:10|1809.49|1793.49|1809.41|1793.41|1809.49|1793.49|1809.28|1793.28|4
1640299880000|2021-12-23 22:51:20|1809.35|1793.35|1808.38|1792.38|1809.35|1793.35|1808.22|1792.22|15
1640299890000|2021-12-23 22:51:30|1808.24|1792.24|1808.16|1792.16|1808.46|1792.46|1808.13|1792.13|10
1640299900000|2021-12-23 22:51:40|1808.13|1792.13|1808.14|1792.14|1808.16|1792.16|1807.95|1791.95|10
1640299920000|2021-12-23 22:52:00|1808.05|1792.05|1808.12|1792.12|1808.12|1792.12|1807.9|1791.9|3
1640299930000|2021-12-23 22:52:10|1807.86|1791.86|1807.39|1791.39|1807.99|1791.99|1807.39|1791.39|6
1640299940000|2021-12-23 22:52:20|1807.55|1791.55|1807.3|1791.3|1807.55|1791.55|1807.3|1791.3|8
1640299950000|2021-12-23 22:52:30|1807.19|1791.19|1806.38|1790.38|1807.19|1791.19|1806.38|1790.38|11
1640299960000|2021-12-23 22:52:40|1806.35|1790.35|1806.19|1790.19|1806.35|1790.35|1806.19|1790.19|3
1640299970000|2021-12-23 22:52:50|1805.95|1789.95|1805.74|1789.74|1806.19|1790.19|1805.74|1789.74|8
1640299980000|2021-12-23 22:53:00|1805.77|1789.77|1805.77|1789.77|1805.77|1789.77|1805.77|1789.77|1
1640299990000|2021-12-23 22:53:10|1805.95|1789.95|1805.97|1789.97|1806.12|1790.12|1805.95|1789.95|4
1640300000000|2021-12-23 22:53:20|1806.12|1790.12|1806.26|1790.26|1806.26|1790.26|1805.97|1789.97|8
1640300010000|2021-12-23 22:53:30|1806.13|1790.13|1806.05|1790.05|1806.26|1790.26|1806.05|1790.05|6
1640300020000|2021-12-23 22:53:40|1806.17|1790.17|1806.13|1790.13|1806.17|1790.17|1806.13|1790.13|2
1640300030000|2021-12-23 22:53:50|1806.08|1790.08|1806.08|1790.08|1806.08|1790.08|1806.08|1790.08|1
1640300040000|2021-12-23 22:54:00|1806.17|1790.17|1806.12|1790.12|1806.17|1790.17|1806.12|1790.12|2
1640300050000|2021-12-23 22:54:10|1806.2|1790.2|1805.66|1789.66|1806.21|1790.21|1805.66|1789.66|5
1640300060000|2021-12-23 22:54:20|1805.65|1789.65|1805.31|1789.31|1805.65|1789.65|1805.31|1789.31|6
1640300070000|2021-12-23 22:54:30|1805.38|1789.38|1805.26|1789.26|1805.54|1789.54|1805.26|1789.26|5
1640300080000|2021-12-23 22:54:40|1805.19|1789.19|1804.89|1788.89|1805.24|1789.24|1804.89|1788.89|6
1640300090000|2021-12-23 22:54:50|1804.94|1788.94|1805.36|1789.36|1805.38|1789.38|1804.94|1788.94|3
1640300100000|2021-12-23 22:55:00|1805.18|1789.18|1805.43|1789.43|1805.43|1789.43|1805.18|1789.18|4
1640300110000|2021-12-23 22:55:10|1805.38|1789.38|1804.89|1788.89|1805.38|1789.38|1804.89|1788.89|4
1640300130000|2021-12-23 22:55:30|1804.8|1788.8|1805.69|1789.69|1805.7|1789.7|1804.8|1788.8|12
1640300140000|2021-12-23 22:55:40|1805.65|1789.65|1805.92|1789.92|1805.92|1789.92|1805.56|1789.56|6
1640300150000|2021-12-23 22:55:50|1806.05|1790.05|1806|1790|1806.05|1790.05|1806|1790|2
1640300160000|2021-12-23 22:56:00|1805.91|1789.91|1805.7|1789.7|1805.95|1789.95|1805.63|1789.63|7
1640300170000|2021-12-23 22:56:10|1805.62|1789.62|1805.51|1789.51|1805.62|1789.62|1805.51|1789.51|4
1640300180000|2021-12-23 22:56:20|1805.57|1789.57|1805.57|1789.57|1805.57|1789.57|1805.57|1789.57|1
1640300190000|2021-12-23 22:56:30|1805.85|1789.85|1805.67|1789.67|1805.85|1789.85|1805.57|1789.57|3
1640300200000|2021-12-23 22:56:40|1805.57|1789.57|1805.57|1789.57|1805.57|1789.57|1805.57|1789.57|1
1640300210000|2021-12-23 22:56:50|1805.54|1789.54|1804.88|1788.88|1805.54|1789.54|1804.8|1788.8|7
1640300220000|2021-12-23 22:57:00|1804.76|1788.76|1804.76|1788.76|1804.76|1788.76|1804.76|1788.76|1
1640300230000|2021-12-23 22:57:10|1804.64|1788.64|1804.64|1788.64|1804.64|1788.64|1804.64|1788.64|1
1640300240000|2021-12-23 22:57:20|1804.45|1788.45|1804.45|1788.45|1804.51|1788.51|1804.45|1788.45|4
1640300250000|2021-12-23 22:57:30|1804.23|1788.23|1804.23|1788.23|1804.23|1788.23|1804.23|1788.23|1
1640300260000|2021-12-23 22:57:40|1804.31|1788.31|1804.31|1788.31|1804.31|1788.31|1804.31|1788.31|1
1640300270000|2021-12-23 22:57:50|1804.19|1788.19|1804.24|1788.24|1804.3|1788.3|1804.19|1788.19|5
1640300290000|2021-12-23 22:58:10|1804.3|1788.3|1804.88|1788.88|1804.88|1788.88|1804.3|1788.3|5
1640300300000|2021-12-23 22:58:20|1805.02|1789.02|1805.6|1789.6|1805.8|1789.8|1805.02|1789.02|7
1640300310000|2021-12-23 22:58:30|1805.54|1789.54|1805.42|1789.42|1805.54|1789.54|1805.42|1789.42|2
1640300320000|2021-12-23 22:58:40|1805.29|1789.29|1805.09|1789.09|1805.42|1789.42|1805.09|1789.09|7
1640300330000|2021-12-23 22:58:50|1805.14|1789.14|1805.14|1789.14|1805.14|1789.14|1805.14|1789.14|1
1640300340000|2021-12-23 22:59:00|1805.08|1789.08|1804.83|1788.83|1805.08|1789.08|1804.83|1788.83|4
1640300350000|2021-12-23 22:59:10|1804.84|1788.84|1804.84|1788.84|1804.84|1788.84|1804.84|1788.84|1
1640300360000|2021-12-23 22:59:20|1804.78|1788.78|1804.52|1788.52|1804.83|1788.83|1804.52|1788.52|3
1640300370000|2021-12-23 22:59:30|1804.45|1788.45|1804.61|1788.61|1804.61|1788.61|1804.45|1788.45|5
1640300380000|2021-12-23 22:59:40|1804.59|1788.59|1804.55|1788.55|1804.59|1788.59|1804.55|1788.55|2
1640300390000|2021-12-23 22:59:50|1804.51|1788.51|1804.52|1788.52|1804.52|1788.52|1804.25|1788.25|5
1640300400000|2021-12-23 23:00:00|1804.66|1788.66|1804.6|1788.6|1804.66|1788.66|1804.6|1788.6|2
1640300410000|2021-12-23 23:00:10|1804.73|1788.73|1804.6|1788.6|1804.73|1788.73|1804.58|1788.58|7
1640300420000|2021-12-23 23:00:20|1804.64|1788.64|1805.78|1789.78|1805.78|1789.78|1804.64|1788.64|7
1640300430000|2021-12-23 23:00:30|1806.42|1790.42|1808.36|1792.36|1808.36|1792.36|1806.42|1790.42|18
1640300440000|2021-12-23 23:00:40|1808.32|1792.32|1808.28|1792.28|1808.32|1792.32|1808.18|1792.18|3
1640300450000|2021-12-23 23:00:50|1808.24|1792.24|1807.84|1791.84|1808.24|1792.24|1807.27|1791.27|9
1640300460000|2021-12-23 23:01:00|1807.67|1791.67|1807.52|1791.52|1807.78|1791.78|1807.46|1791.46|7
1640300470000|2021-12-23 23:01:10|1807.8|1791.8|1807.8|1791.8|1807.8|1791.8|1807.8|1791.8|1
1640300480000|2021-12-23 23:01:20|1808.01|1792.01|1807.65|1791.65|1808.01|1792.01|1807.65|1791.65|8
1640300490000|2021-12-23 23:01:30|1807.45|1791.45|1807.12|1791.12|1807.45|1791.45|1807.12|1791.12|2
1640300500000|2021-12-23 23:01:40|1807.13|1791.13|1807.12|1791.12|1807.13|1791.13|1807.12|1791.12|4
1640300510000|2021-12-23 23:01:50|1807.13|1791.13|1808.59|1792.59|1808.59|1792.59|1807.13|1791.13|13
1640300520000|2021-12-23 23:02:00|1808.74|1792.74|1808.77|1792.77|1808.77|1792.77|1808.74|1792.74|2
1640300530000|2021-12-23 23:02:10|1808.83|1792.83|1809.5|1793.5|1809.5|1793.5|1808.83|1792.83|8
1640300540000|2021-12-23 23:02:20|1809.61|1793.61|1809.7|1793.7|1809.7|1793.7|1809.61|1793.61|2
1640300550000|2021-12-23 23:02:30|1809.68|1793.68|1810.17|1794.17|1810.17|1794.17|1809.64|1793.64|6
1640300560000|2021-12-23 23:02:40|1810.26|1794.26|1810.7|1794.7|1810.7|1794.7|1810.26|1794.26|14
1640300570000|2021-12-23 23:02:50|1810.78|1794.78|1810.86|1794.86|1810.86|1794.86|1810.38|1794.38|11
1640300580000|2021-12-23 23:03:00|1810.93|1794.93|1811|1795|1811.01|1795.01|1810.91|1794.91|8
1640300590000|2021-12-23 23:03:10|1811.39|1795.39|1811.94|1795.94|1812.17|1796.17|1811.38|1795.38|7
1640300600000|2021-12-23 23:03:20|1811.98|1795.98|1811.78|1795.78|1811.98|1795.98|1811.78|1795.78|2
1640300610000|2021-12-23 23:03:30|1811.93|1795.93|1812.37|1796.37|1812.37|1796.37|1811.9|1795.9|4
1640300620000|2021-12-23 23:03:40|1812.42|1796.42|1812.56|1796.56|1812.56|1796.56|1812.42|1796.42|7
1640300630000|2021-12-23 23:03:50|1812.87|1796.87|1813.24|1797.24|1813.24|1797.24|1812.56|1796.56|10
1640300640000|2021-12-23 23:04:00|1813.3|1797.3|1814.01|1798.01|1814.34|1798.34|1813.3|1797.3|8
1640300650000|2021-12-23 23:04:10|1813.87|1797.87|1814.01|1798.01|1814.01|1798.01|1813.6|1797.6|5
1640300660000|2021-12-23 23:04:20|1814.28|1798.28|1814.28|1798.28|1814.28|1798.28|1814.28|1798.28|1
1640300670000|2021-12-23 23:04:30|1814.13|1798.13|1814.45|1798.45|1814.45|1798.45|1814.13|1798.13|3
1640300680000|2021-12-23 23:04:40|1814.6|1798.6|1814.59|1798.59|1814.61|1798.61|1814.59|1798.59|4
1640300690000|2021-12-23 23:04:50|1814.73|1798.73|1814.67|1798.67|1814.73|1798.73|1814.67|1798.67|2
1640300700000|2021-12-23 23:05:00|1814.82|1798.82|1814.45|1798.45|1814.82|1798.82|1814.45|1798.45|5
1640300710000|2021-12-23 23:05:10|1814.09|1798.09|1813.44|1797.44|1814.09|1798.09|1813.44|1797.44|4
1640300720000|2021-12-23 23:05:20|1813.43|1797.43|1812.65|1796.65|1813.43|1797.43|1812.29|1796.29|12
1640300730000|2021-12-23 23:05:30|1813.06|1797.06|1813.04|1797.04|1813.31|1797.31|1813.04|1797.04|9
1640300740000|2021-12-23 23:05:40|1813.24|1797.24|1813.22|1797.22|1813.24|1797.24|1813.22|1797.22|2
1640300760000|2021-12-23 23:06:00|1813.2|1797.2|1813.33|1797.33|1813.33|1797.33|1813.2|1797.2|2
1640300770000|2021-12-23 23:06:10|1813.41|1797.41|1813.14|1797.14|1813.41|1797.41|1813.14|1797.14|4
1640300780000|2021-12-23 23:06:20|1812.93|1796.93|1813.09|1797.09|1813.09|1797.09|1812.33|1796.33|8
1640300790000|2021-12-23 23:06:30|1812.74|1796.74|1812.72|1796.72|1812.79|1796.79|1812.72|1796.72|3
1640300800000|2021-12-23 23:06:40|1813.08|1797.08|1812.94|1796.94|1813.08|1797.08|1812.6|1796.6|7
1640300810000|2021-12-23 23:06:50|1812.95|1796.95|1812.64|1796.64|1812.95|1796.95|1812.64|1796.64|2
1640300820000|2021-12-23 23:07:00|1812.84|1796.84|1812.84|1796.84|1812.84|1796.84|1812.84|1796.84|1
1640300830000|2021-12-23 23:07:10|1812.93|1796.93|1812.93|1796.93|1812.93|1796.93|1812.93|1796.93|1
1640300840000|2021-12-23 23:07:20|1813.22|1797.22|1813.67|1797.67|1813.67|1797.67|1813.22|1797.22|5
1640300850000|2021-12-23 23:07:30|1813.57|1797.57|1813.57|1797.57|1813.57|1797.57|1813.57|1797.57|1
1640300860000|2021-12-23 23:07:40|1813.6|1797.6|1814.42|1798.42|1814.42|1798.42|1813.6|1797.6|5
1640300870000|2021-12-23 23:07:50|1814.75|1798.75|1814.76|1798.76|1814.86|1798.86|1814.75|1798.75|3
1640300880000|2021-12-23 23:08:00|1814.91|1798.91|1814.87|1798.87|1814.91|1798.91|1814.87|1798.87|2
1640300890000|2021-12-23 23:08:10|1814.65|1798.65|1817.46|1801.46|1817.46|1801.46|1814.65|1798.65|12
1640300900000|2021-12-23 23:08:20|1817.33|1801.33|1817.54|1801.54|1817.54|1801.54|1817.18|1801.18|4
1640300910000|2021-12-23 23:08:30|1817.55|1801.55|1817.65|1801.65|1817.65|1801.65|1817.4|1801.4|4
1640300920000|2021-12-23 23:08:40|1817.54|1801.54|1817.55|1801.55|1817.55|1801.55|1817.54|1801.54|2
1640300940000|2021-12-23 23:09:00|1817.56|1801.56|1818.08|1802.08|1818.08|1802.08|1817.56|1801.56|5
1640300950000|2021-12-23 23:09:10|1818.23|1802.23|1818.08|1802.08|1818.23|1802.23|1818.08|1802.08|2
1640300970000|2021-12-23 23:09:30|1818.23|1802.23|1818.14|1802.14|1818.33|1802.33|1818.09|1802.09|5
1640300980000|2021-12-23 23:09:40|1817.86|1801.86|1818.05|1802.05|1818.05|1802.05|1817.68|1801.68|4
1640300990000|2021-12-23 23:09:50|1818.04|1802.04|1818.2|1802.2|1818.28|1802.28|1818.04|1802.04|5
1640301000000|2021-12-23 23:10:00|1818.19|1802.19|1818.16|1802.16|1818.2|1802.2|1818.16|1802.16|4
1640301010000|2021-12-23 23:10:10|1818.33|1802.33|1817.32|1801.32|1818.33|1802.33|1817.27|1801.27|11
1640301020000|2021-12-23 23:10:20|1817.25|1801.25|1818.23|1802.23|1818.5|1802.5|1817.21|1801.21|13
1640301030000|2021-12-23 23:10:30|1818.19|1802.19|1818.36|1802.36|1818.36|1802.36|1818.19|1802.19|3
1640301040000|2021-12-23 23:10:40|1818.26|1802.26|1818.24|1802.24|1818.34|1802.34|1818.24|1802.24|4
1640301050000|2021-12-23 23:10:50|1818.27|1802.27|1816.69|1800.69|1818.27|1802.27|1816.69|1800.69|7
1640301060000|2021-12-23 23:11:00|1816.43|1800.43|1815.24|1799.24|1816.44|1800.44|1815.24|1799.24|8
1640301070000|2021-12-23 23:11:10|1815.23|1799.23|1814.22|1798.22|1815.23|1799.23|1814.22|1798.22|9
1640301080000|2021-12-23 23:11:20|1814.05|1798.05|1813.72|1797.72|1814.05|1798.05|1813.71|1797.71|4
1640301090000|2021-12-23 23:11:30|1813.64|1797.64|1812.63|1796.63|1813.64|1797.64|1812.63|1796.63|4
1640301100000|2021-12-23 23:11:40|1812.65|1796.65|1813.56|1797.56|1813.7|1797.7|1812.65|1796.65|9
1640301110000|2021-12-23 23:11:50|1813.88|1797.88|1814.49|1798.49|1814.49|1798.49|1813.88|1797.88|3
1640301120000|2021-12-23 23:12:00|1814.65|1798.65|1814.52|1798.52|1815.01|1799.01|1814.52|1798.52|10
1640301130000|2021-12-23 23:12:10|1814.43|1798.43|1814.14|1798.14|1814.43|1798.43|1814.14|1798.14|2
1640301140000|2021-12-23 23:12:20|1814.17|1798.17|1814.16|1798.16|1814.2|1798.2|1814.16|1798.16|3
1640301150000|2021-12-23 23:12:30|1814.17|1798.17|1812.48|1796.48|1814.17|1798.17|1812.48|1796.48|9
1640301160000|2021-12-23 23:12:40|1812.13|1796.13|1813.68|1797.68|1813.69|1797.69|1812.13|1796.13|17
1640301170000|2021-12-23 23:12:50|1813.71|1797.71|1814.12|1798.12|1814.12|1798.12|1813.7|1797.7|7
1640301180000|2021-12-23 23:13:00|1814.22|1798.22|1814|1798|1814.25|1798.25|1814|1798|3
1640301190000|2021-12-23 23:13:10|1814.02|1798.02|1814.6|1798.6|1814.75|1798.75|1814|1798|9
1640301200000|2021-12-23 23:13:20|1814.61|1798.61|1815.18|1799.18|1815.26|1799.26|1814.61|1798.61|7
1640301210000|2021-12-23 23:13:30|1815.01|1799.01|1815.16|1799.16|1815.18|1799.18|1814.91|1798.91|4
1640301220000|2021-12-23 23:13:40|1815.11|1799.11|1815.11|1799.11|1815.11|1799.11|1815.11|1799.11|1
1640301230000|2021-12-23 23:13:50|1815.2|1799.2|1815.2|1799.2|1815.2|1799.2|1815.2|1799.2|1
1640301240000|2021-12-23 23:14:00|1815.12|1799.12|1815.19|1799.19|1815.19|1799.19|1815.12|1799.12|2
1640301260000|2021-12-23 23:14:20|1815.22|1799.22|1813.6|1797.6|1815.22|1799.22|1813.56|1797.56|8
1640301270000|2021-12-23 23:14:30|1813.59|1797.59|1813.6|1797.6|1813.6|1797.6|1813.59|1797.59|2
1640301280000|2021-12-23 23:14:40|1813.55|1797.55|1812.95|1796.95|1813.55|1797.55|1812.51|1796.51|7
1640301290000|2021-12-23 23:14:50|1812.89|1796.89|1812.33|1796.33|1812.89|1796.89|1812.31|1796.31|5
1640301300000|2021-12-23 23:15:00|1812.34|1796.34|1812.08|1796.08|1812.34|1796.34|1812.08|1796.08|6
1640301310000|2021-12-23 23:15:10|1811.95|1795.95|1811.95|1795.95|1811.95|1795.95|1811.95|1795.95|1
1640301320000|2021-12-23 23:15:20|1811.91|1795.91|1811.91|1795.91|1811.91|1795.91|1811.91|1795.91|1
1640301340000|2021-12-23 23:15:40|1811.95|1795.95|1811.26|1795.26|1811.95|1795.95|1811.18|1795.18|8
1640301350000|2021-12-23 23:15:50|1810.94|1794.94|1811.16|1795.16|1811.57|1795.57|1810.8|1794.8|11
1640301360000|2021-12-23 23:16:00|1810.88|1794.88|1810.56|1794.56|1810.88|1794.88|1810.56|1794.56|3
1640301370000|2021-12-23 23:16:10|1810.78|1794.78|1811.2|1795.2|1811.29|1795.29|1810.78|1794.78|5
1640301380000|2021-12-23 23:16:20|1811.02|1795.02|1810.21|1794.21|1811.02|1795.02|1810.21|1794.21|9
1640301390000|2021-12-23 23:16:30|1810.22|1794.22|1809.27|1793.27|1810.22|1794.22|1809.25|1793.25|7
1640301400000|2021-12-23 23:16:40|1809.28|1793.28|1809.23|1793.23|1809.28|1793.28|1809.23|1793.23|2
1640301410000|2021-12-23 23:16:50|1809.21|1793.21|1809.15|1793.15|1809.21|1793.21|1809.12|1793.12|3
1640301420000|2021-12-23 23:17:00|1809.11|1793.11|1809.12|1793.12|1809.39|1793.39|1809.11|1793.11|4
1640301430000|2021-12-23 23:17:10|1809.09|1793.09|1808.68|1792.68|1809.09|1793.09|1808.68|1792.68|4
1640301440000|2021-12-23 23:17:20|1808.57|1792.57|1807.3|1791.3|1808.57|1792.57|1807.3|1791.3|8
1640301450000|2021-12-23 23:17:30|1807.25|1791.25|1807.98|1791.98|1807.98|1791.98|1807.25|1791.25|6
1640301460000|2021-12-23 23:17:40|1807.88|1791.88|1808.54|1792.54|1808.54|1792.54|1807.88|1791.88|8
1640301470000|2021-12-23 23:17:50|1808.59|1792.59|1809.5|1793.5|1809.5|1793.5|1808.54|1792.54|5
1640301480000|2021-12-23 23:18:00|1809.53|1793.53|1810.8|1794.8|1810.8|1794.8|1809.52|1793.52|13
1640301490000|2021-12-23 23:18:10|1811.06|1795.06|1811.91|1795.91|1811.91|1795.91|1811.04|1795.04|11
1640301500000|2021-12-23 23:18:20|1811.98|1795.98|1812.25|1796.25|1812.25|1796.25|1811.98|1795.98|4
1640301510000|2021-12-23 23:18:30|1812.34|1796.34|1814.65|1798.65|1814.65|1798.65|1812.34|1796.34|17
1640301520000|2021-12-23 23:18:40|1814.49|1798.49|1814.86|1798.86|1814.86|1798.86|1814.49|1798.49|5
1640301530000|2021-12-23 23:18:50|1814.68|1798.68|1814.03|1798.03|1814.68|1798.68|1814.03|1798.03|3
1640301540000|2021-12-23 23:19:00|1814.29|1798.29|1813.18|1797.18|1814.52|1798.52|1813.18|1797.18|11
1640301550000|2021-12-23 23:19:10|1813.2|1797.2|1812|1796|1813.2|1797.2|1812|1796|9
1640301560000|2021-12-23 23:19:20|1812.01|1796.01|1811.43|1795.43|1812.01|1796.01|1811.43|1795.43|5
1640301570000|2021-12-23 23:19:30|1811.68|1795.68|1812.7|1796.7|1812.76|1796.76|1811.68|1795.68|7
1640301580000|2021-12-23 23:19:40|1812.75|1796.75|1813.61|1797.61|1814.13|1798.13|1812.65|1796.65|12
1640301590000|2021-12-23 23:19:50|1813.27|1797.27|1813.03|1797.03|1813.41|1797.41|1813.03|1797.03|14
1640301600000|2021-12-23 23:20:00|1813.16|1797.16|1813.46|1797.46|1813.46|1797.46|1813.16|1797.16|5
1640301610000|2021-12-23 23:20:10|1813.59|1797.59|1814.46|1798.46|1814.46|1798.46|1813.59|1797.59|10
1640301620000|2021-12-23 23:20:20|1814.59|1798.59|1816.2|1800.2|1816.2|1800.2|1814.59|1798.59|12
1640301630000|2021-12-23 23:20:30|1816.43|1800.43|1816.62|1800.62|1817|1801|1816|1800|11
1640301640000|2021-12-23 23:20:40|1815.85|1799.85|1815.77|1799.77|1815.87|1799.87|1815.56|1799.56|11
1640301650000|2021-12-23 23:20:50|1815.32|1799.32|1815.27|1799.27|1815.32|1799.32|1815.21|1799.21|4
1640301660000|2021-12-23 23:21:00|1815.43|1799.43|1814.86|1798.86|1815.43|1799.43|1814.86|1798.86|5
1640301670000|2021-12-23 23:21:10|1814.89|1798.89|1814.86|1798.86|1814.89|1798.89|1814.86|1798.86|2
1640301680000|2021-12-23 23:21:20|1814.83|1798.83|1814.83|1798.83|1814.83|1798.83|1814.83|1798.83|1
1640301690000|2021-12-23 23:21:30|1814.86|1798.86|1814.86|1798.86|1814.86|1798.86|1814.86|1798.86|1
1640301700000|2021-12-23 23:21:40|1814.73|1798.73|1814.8|1798.8|1814.8|1798.8|1814.73|1798.73|3
1640301710000|2021-12-23 23:21:50|1814.83|1798.83|1815.17|1799.17|1815.48|1799.48|1814.83|1798.83|10
1640301720000|2021-12-23 23:22:00|1815.18|1799.18|1815.63|1799.63|1815.68|1799.68|1815.17|1799.17|10
1640301730000|2021-12-23 23:22:10|1815.49|1799.49|1815.48|1799.48|1815.63|1799.63|1815.48|1799.48|3
1640301740000|2021-12-23 23:22:20|1815.49|1799.49|1815.73|1799.73|1815.73|1799.73|1815.48|1799.48|6
1640301750000|2021-12-23 23:22:30|1815.77|1799.77|1815.82|1799.82|1815.85|1799.85|1815.77|1799.77|5
1640301760000|2021-12-23 23:22:40|1815.81|1799.81|1816.43|1800.43|1816.43|1800.43|1815.81|1799.81|3
1640301770000|2021-12-23 23:22:50|1816.08|1800.08|1816.47|1800.47|1816.47|1800.47|1816.08|1800.08|2
1640301780000|2021-12-23 23:23:00|1816.52|1800.52|1816.52|1800.52|1816.52|1800.52|1816.52|1800.52|1
1640301790000|2021-12-23 23:23:10|1816.48|1800.48|1816.57|1800.57|1816.57|1800.57|1816.45|1800.45|3
1640301800000|2021-12-23 23:23:20|1816.55|1800.55|1816.67|1800.67|1816.82|1800.82|1816.54|1800.54|7
1640301810000|2021-12-23 23:23:30|1816.57|1800.57|1817.77|1801.77|1817.77|1801.77|1816.57|1800.57|12
1640301820000|2021-12-23 23:23:40|1817.7|1801.7|1818.63|1802.63|1818.71|1802.71|1817.7|1801.7|8
1640301830000|2021-12-23 23:23:50|1818.8|1802.8|1819.24|1803.24|1819.24|1803.24|1818.78|1802.78|11
1640301840000|2021-12-23 23:24:00|1819.07|1803.07|1819.24|1803.24|1819.24|1803.24|1818.65|1802.65|7
1640301850000|2021-12-23 23:24:10|1819.17|1803.17|1819.55|1803.55|1819.55|1803.55|1819.17|1803.17|8
1640301860000|2021-12-23 23:24:20|1819.75|1803.75|1819.95|1803.95|1819.95|1803.95|1819.75|1803.75|4
1640301870000|2021-12-23 23:24:30|1820.08|1804.08|1820.12|1804.12|1820.12|1804.12|1819.77|1803.77|4
1640301880000|2021-12-23 23:24:40|1820.19|1804.19|1820.75|1804.75|1820.84|1804.84|1820.19|1804.19|10
1640301890000|2021-12-23 23:24:50|1821.22|1805.22|1821.07|1805.07|1821.26|1805.26|1820.82|1804.82|7
1640301900000|2021-12-23 23:25:00|1821.25|1805.25|1821.72|1805.72|1821.72|1805.72|1821.15|1805.15|11
1640301910000|2021-12-23 23:25:10|1821.79|1805.79|1822.56|1806.56|1822.71|1806.71|1821.79|1805.79|15
1640301920000|2021-12-23 23:25:20|1822.95|1806.95|1822.63|1806.63|1822.95|1806.95|1822.48|1806.48|11
1640301930000|2021-12-23 23:25:30|1822.64|1806.64|1822.71|1806.71|1822.73|1806.73|1822.5|1806.5|5
1640301940000|2021-12-23 23:25:40|1822.99|1806.99|1822.56|1806.56|1822.99|1806.99|1822.56|1806.56|6
1640301950000|2021-12-23 23:25:50|1822.53|1806.53|1822.41|1806.41|1822.53|1806.53|1822.37|1806.37|5
1640301960000|2021-12-23 23:26:00|1822.37|1806.37|1820.56|1804.56|1822.37|1806.37|1820.56|1804.56|11
1640301970000|2021-12-23 23:26:10|1820.36|1804.36|1820.16|1804.16|1820.36|1804.36|1820.13|1804.13|4
1640301980000|2021-12-23 23:26:20|1820.22|1804.22|1820.21|1804.21|1820.22|1804.22|1820.21|1804.21|2
1640301990000|2021-12-23 23:26:30|1820.28|1804.28|1820.46|1804.46|1820.46|1804.46|1820.28|1804.28|3
1640302000000|2021-12-23 23:26:40|1820.45|1804.45|1820.46|1804.46|1820.46|1804.46|1820.45|1804.45|2
1640302010000|2021-12-23 23:26:50|1820.43|1804.43|1820.75|1804.75|1820.75|1804.75|1820.43|1804.43|3
1640302020000|2021-12-23 23:27:00|1820.81|1804.81|1820.81|1804.81|1821.04|1805.04|1820.81|1804.81|3
1640302040000|2021-12-23 23:27:20|1820.55|1804.55|1820.17|1804.17|1820.55|1804.55|1820.17|1804.17|5
1640302050000|2021-12-23 23:27:30|1820.05|1804.05|1819.53|1803.53|1820.05|1804.05|1819.53|1803.53|6
1640302060000|2021-12-23 23:27:40|1819.49|1803.49|1818.39|1802.39|1819.49|1803.49|1818.26|1802.26|9
1640302070000|2021-12-23 23:27:50|1818.17|1802.17|1818.17|1802.17|1818.17|1802.17|1818.17|1802.17|1
1640302080000|2021-12-23 23:28:00|1818.18|1802.18|1818.41|1802.41|1818.41|1802.41|1818.18|1802.18|5
1640302090000|2021-12-23 23:28:10|1818.57|1802.57|1818.27|1802.27|1819.11|1803.11|1818.27|1802.27|15
1640302100000|2021-12-23 23:28:20|1818.25|1802.25|1818.25|1802.25|1818.25|1802.25|1818.25|1802.25|1
1640302110000|2021-12-23 23:28:30|1818.51|1802.51|1818.81|1802.81|1819.17|1803.17|1818.51|1802.51|9
1640302120000|2021-12-23 23:28:40|1818.79|1802.79|1818.81|1802.81|1818.81|1802.81|1818.79|1802.79|2
1640302140000|2021-12-23 23:29:00|1818.8|1802.8|1818.67|1802.67|1818.8|1802.8|1818.6|1802.6|6
1640302150000|2021-12-23 23:29:10|1818.64|1802.64|1818.36|1802.36|1818.64|1802.64|1818.36|1802.36|4
1640302160000|2021-12-23 23:29:20|1818.25|1802.25|1818.25|1802.25|1818.25|1802.25|1818.25|1802.25|1
1640302170000|2021-12-23 23:29:30|1818.23|1802.23|1818.22|1802.22|1818.23|1802.23|1818.22|1802.22|2
1640302180000|2021-12-23 23:29:40|1818.18|1802.18|1817.25|1801.25|1818.18|1802.18|1816.87|1800.87|10
1640302190000|2021-12-23 23:29:50|1817.31|1801.31|1817.27|1801.27|1817.76|1801.76|1817.27|1801.27|15
1640302200000|2021-12-23 23:30:00|1817.26|1801.26|1817.26|1801.26|1817.26|1801.26|1817.26|1801.26|1
1640302210000|2021-12-23 23:30:10|1817.19|1801.19|1816.36|1800.36|1817.19|1801.19|1816.36|1800.36|6
1640302220000|2021-12-23 23:30:20|1816.32|1800.32|1814.76|1798.76|1816.32|1800.32|1814.76|1798.76|9
1640302230000|2021-12-23 23:30:30|1814.77|1798.77|1814.42|1798.42|1814.77|1798.77|1814.42|1798.42|5
1640302240000|2021-12-23 23:30:40|1814.41|1798.41|1814.41|1798.41|1814.43|1798.43|1814.41|1798.41|3
1640302260000|2021-12-23 23:31:00|1814.57|1798.57|1814.57|1798.57|1814.57|1798.57|1814.57|1798.57|1
1640302280000|2021-12-23 23:31:20|1814.42|1798.42|1817.77|1801.77|1818.52|1802.52|1814.12|1798.12|13
1640302290000|2021-12-23 23:31:30|1817.47|1801.47|1819.56|1803.56|1819.56|1803.56|1817.47|1801.47|12
1640302300000|2021-12-23 23:31:40|1819.73|1803.73|1820.39|1804.39|1820.39|1804.39|1819.73|1803.73|10
1640302310000|2021-12-23 23:31:50|1820.53|1804.53|1820.68|1804.68|1820.69|1804.69|1820.53|1804.53|6
1640302320000|2021-12-23 23:32:00|1820.82|1804.82|1821.21|1805.21|1821.22|1805.22|1820.7|1804.7|7
1640302330000|2021-12-23 23:32:10|1821.22|1805.22|1821.29|1805.29|1821.3|1805.3|1821.21|1805.21|5
1640302340000|2021-12-23 23:32:20|1821.27|1805.27|1822.01|1806.01|1822.3|1806.3|1821.21|1805.21|21
1640302350000|2021-12-23 23:32:30|1822.02|1806.02|1821.91|1805.91|1822.12|1806.12|1821.88|1805.88|6
1640302360000|2021-12-23 23:32:40|1822.02|1806.02|1821.58|1805.58|1822.25|1806.25|1821.58|1805.58|8
1640302370000|2021-12-23 23:32:50|1821.67|1805.67|1821.67|1805.67|1821.67|1805.67|1821.67|1805.67|1
1640302380000|2021-12-23 23:33:00|1821.64|1805.64|1819.53|1803.53|1821.64|1805.64|1819.07|1803.07|18
1640302390000|2021-12-23 23:33:10|1819.62|1803.62|1819.51|1803.51|1819.62|1803.62|1819.22|1803.22|6
1640302400000|2021-12-23 23:33:20|1819.38|1803.38|1820.01|1804.01|1820.01|1804.01|1819.38|1803.38|3
1640302410000|2021-12-23 23:33:30|1820.23|1804.23|1820.19|1804.19|1820.23|1804.23|1820.01|1804.01|4
1640302420000|2021-12-23 23:33:40|1820.04|1804.04|1819.97|1803.97|1820.23|1804.23|1819.97|1803.97|6
1640302430000|2021-12-23 23:33:50|1819.73|1803.73|1818.93|1802.93|1819.73|1803.73|1818.93|1802.93|9
1640302440000|2021-12-23 23:34:00|1818.85|1802.85|1817.05|1801.05|1818.85|1802.85|1817.05|1801.05|13
1640302450000|2021-12-23 23:34:10|1817.04|1801.04|1816.65|1800.65|1817.04|1801.04|1816.52|1800.52|15
1640302460000|2021-12-23 23:34:20|1816.57|1800.57|1816.52|1800.52|1816.57|1800.57|1816.52|1800.52|2
1640302470000|2021-12-23 23:34:30|1816.47|1800.47|1816.52|1800.52|1816.52|1800.52|1816.47|1800.47|2
1640302480000|2021-12-23 23:34:40|1816.22|1800.22|1815.7|1799.7|1816.22|1800.22|1815.7|1799.7|4
1640302490000|2021-12-23 23:34:50|1815.61|1799.61|1815.66|1799.66|1815.66|1799.66|1815.61|1799.61|2
1640302500000|2021-12-23 23:35:00|1815.67|1799.67|1816.54|1800.54|1816.54|1800.54|1815.51|1799.51|11
1640302510000|2021-12-23 23:35:10|1816.96|1800.96|1818.72|1802.72|1818.92|1802.92|1816.96|1800.96|16
1640302520000|2021-12-23 23:35:20|1818.92|1802.92|1818.98|1802.98|1819.06|1803.06|1818.67|1802.67|7
1640302530000|2021-12-23 23:35:30|1819.06|1803.06|1818.51|1802.51|1819.06|1803.06|1818.51|1802.51|7
1640302540000|2021-12-23 23:35:40|1818.19|1802.19|1818.19|1802.19|1818.19|1802.19|1818.19|1802.19|1
1640302550000|2021-12-23 23:35:50|1818.18|1802.18|1819.03|1803.03|1819.03|1803.03|1818.11|1802.11|10
1640302560000|2021-12-23 23:36:00|1819.25|1803.25|1818.93|1802.93|1819.25|1803.25|1818.86|1802.86|7
1640302570000|2021-12-23 23:36:10|1818.72|1802.72|1819.51|1803.51|1819.51|1803.51|1818.72|1802.72|6
1640302580000|2021-12-23 23:36:20|1819.5|1803.5|1819.71|1803.71|1819.71|1803.71|1819.5|1803.5|3
1640302590000|2021-12-23 23:36:30|1819.95|1803.95|1821.41|1805.41|1821.41|1805.41|1819.95|1803.95|12
1640302600000|2021-12-23 23:36:40|1821.42|1805.42|1821.98|1805.98|1822.04|1806.04|1821.42|1805.42|9
1640302610000|2021-12-23 23:36:50|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1
1640302620000|2021-12-23 23:37:00|1821.98|1805.98|1821.14|1805.14|1821.98|1805.98|1821.14|1805.14|7
1640302630000|2021-12-23 23:37:10|1820.88|1804.88|1821.67|1805.67|1821.67|1805.67|1820.59|1804.59|12
1640302640000|2021-12-23 23:37:20|1821.54|1805.54|1821.58|1805.58|1821.72|1805.72|1821.54|1805.54|5
1640302650000|2021-12-23 23:37:30|1821.47|1805.47|1821.46|1805.46|1821.79|1805.79|1821.46|1805.46|8
1640302660000|2021-12-23 23:37:40|1821.74|1805.74|1821.28|1805.28|1821.74|1805.74|1820.89|1804.89|9
1640302670000|2021-12-23 23:37:50|1820.89|1804.89|1820.82|1804.82|1820.89|1804.89|1820.82|1804.82|2
1640302690000|2021-12-23 23:38:10|1820.85|1804.85|1821.61|1805.61|1821.61|1805.61|1820.7|1804.7|7
1640302700000|2021-12-23 23:38:20|1821.85|1805.85|1822.41|1806.41|1822.42|1806.42|1821.57|1805.57|6
1640302710000|2021-12-23 23:38:30|1822.42|1806.42|1822.68|1806.68|1822.68|1806.68|1822.42|1806.42|4
1640302720000|2021-12-23 23:38:40|1822.58|1806.58|1823.66|1807.66|1823.66|1807.66|1822.58|1806.58|6
1640302730000|2021-12-23 23:38:50|1823.43|1807.43|1822.86|1806.86|1823.43|1807.43|1822.79|1806.79|8
1640302740000|2021-12-23 23:39:00|1822.87|1806.87|1823.1|1807.1|1823.1|1807.1|1822.79|1806.79|6
1640302750000|2021-12-23 23:39:10|1823.04|1807.04|1823.52|1807.52|1823.52|1807.52|1822.97|1806.97|6
1640302760000|2021-12-23 23:39:20|1823.68|1807.68|1823.58|1807.58|1823.68|1807.68|1823.58|1807.58|3
1640302770000|2021-12-23 23:39:30|1823.26|1807.26|1823.64|1807.64|1823.64|1807.64|1823.26|1807.26|4
1640302790000|2021-12-23 23:39:50|1823.57|1807.57|1823.46|1807.46|1823.57|1807.57|1823.46|1807.46|2
1640302800000|2021-12-23 23:40:00|1823.25|1807.25|1823.81|1807.81|1824.11|1808.11|1823.25|1807.25|10
1640302810000|2021-12-23 23:40:10|1823.97|1807.97|1823.79|1807.79|1823.97|1807.97|1823.79|1807.79|2
1640302820000|2021-12-23 23:40:20|1823.9|1807.9|1823.88|1807.88|1823.9|1807.9|1823.88|1807.88|2
1640302830000|2021-12-23 23:40:30|1824.17|1808.17|1825.76|1809.76|1825.76|1809.76|1824.17|1808.17|5
1640302840000|2021-12-23 23:40:40|1826.36|1810.36|1824.6|1808.6|1826.36|1810.36|1824.59|1808.59|12
1640302850000|2021-12-23 23:40:50|1824.19|1808.19|1824.23|1808.23|1824.23|1808.23|1824.18|1808.18|4
1640302860000|2021-12-23 23:41:00|1824.22|1808.22|1824.13|1808.13|1824.22|1808.22|1824.13|1808.13|5
1640302870000|2021-12-23 23:41:10|1824.04|1808.04|1824.05|1808.05|1824.17|1808.17|1824.04|1808.04|7
1640302880000|2021-12-23 23:41:20|1824.13|1808.13|1824.43|1808.43|1824.43|1808.43|1824.13|1808.13|5
1640302890000|2021-12-23 23:41:30|1824.47|1808.47|1825.3|1809.3|1825.3|1809.3|1824.47|1808.47|7
1640302900000|2021-12-23 23:41:40|1825.43|1809.43|1826.01|1810.01|1826.15|1810.15|1825.43|1809.43|6
1640302910000|2021-12-23 23:41:50|1826|1810|1825.88|1809.88|1826|1810|1825.88|1809.88|2
1640302920000|2021-12-23 23:42:00|1825.87|1809.87|1825.85|1809.85|1825.87|1809.87|1825.85|1809.85|2
1640302930000|2021-12-23 23:42:10|1826.16|1810.16|1826.13|1810.13|1826.16|1810.16|1826.13|1810.13|2
1640302940000|2021-12-23 23:42:20|1826.17|1810.17|1826.17|1810.17|1826.17|1810.17|1826.17|1810.17|1
1640302950000|2021-12-23 23:42:30|1826.11|1810.11|1826.1|1810.1|1826.12|1810.12|1826.1|1810.1|3
1640302960000|2021-12-23 23:42:40|1826|1810|1826.11|1810.11|1826.11|1810.11|1826|1810|2
1640302970000|2021-12-23 23:42:50|1826.12|1810.12|1826.11|1810.11|1826.12|1810.12|1826.11|1810.11|2
1640302990000|2021-12-23 23:43:10|1826.16|1810.16|1826.97|1810.97|1826.97|1810.97|1826.16|1810.16|12
1640303000000|2021-12-23 23:43:20|1827.23|1811.23|1827.54|1811.54|1827.62|1811.62|1827.12|1811.12|10
1640303010000|2021-12-23 23:43:30|1827.58|1811.58|1827.87|1811.87|1827.87|1811.87|1827.58|1811.58|3
1640303020000|2021-12-23 23:43:40|1827.7|1811.7|1827.74|1811.74|1827.74|1811.74|1827.48|1811.48|5
1640303030000|2021-12-23 23:43:50|1827.85|1811.85|1828.29|1812.29|1828.29|1812.29|1827.82|1811.82|5
1640303040000|2021-12-23 23:44:00|1828.31|1812.31|1828.31|1812.31|1828.33|1812.33|1828.31|1812.31|3
1640303050000|2021-12-23 23:44:10|1828.35|1812.35|1828.57|1812.57|1828.57|1812.57|1828.28|1812.28|5
1640303060000|2021-12-23 23:44:20|1828.36|1812.36|1828.36|1812.36|1828.36|1812.36|1828.36|1812.36|1
1640303070000|2021-12-23 23:44:30|1828.37|1812.37|1828.41|1812.41|1828.41|1812.41|1828.37|1812.37|2
1640303080000|2021-12-23 23:44:40|1828.4|1812.4|1828.16|1812.16|1828.4|1812.4|1826.28|1810.28|15
1640303090000|2021-12-23 23:44:50|1828.06|1812.06|1827.53|1811.53|1828.06|1812.06|1827.53|1811.53|3
1640303100000|2021-12-23 23:45:00|1827.52|1811.52|1829.06|1813.06|1829.06|1813.06|1827.35|1811.35|8
1640303110000|2021-12-23 23:45:10|1829.17|1813.17|1829.24|1813.24|1829.25|1813.25|1829.17|1813.17|3
1640303120000|2021-12-23 23:45:20|1829.17|1813.17|1829.21|1813.21|1829.21|1813.21|1828.91|1812.91|7
1640303130000|2021-12-23 23:45:30|1829.46|1813.46|1829.55|1813.55|1829.55|1813.55|1829.21|1813.21|6
1640303140000|2021-12-23 23:45:40|1829.74|1813.74|1829.6|1813.6|1829.74|1813.74|1829.49|1813.49|7
1640303150000|2021-12-23 23:45:50|1829.63|1813.63|1829.63|1813.63|1829.63|1813.63|1829.63|1813.63|1
1640303160000|2021-12-23 23:46:00|1829.43|1813.43|1829.7|1813.7|1829.73|1813.73|1829.36|1813.36|6
1640303170000|2021-12-23 23:46:10|1829.66|1813.66|1829.4|1813.4|1829.66|1813.66|1829.26|1813.26|12
1640303180000|2021-12-23 23:46:20|1829.61|1813.61|1829.69|1813.69|1829.88|1813.88|1829.61|1813.61|6
1640303190000|2021-12-23 23:46:30|1829.84|1813.84|1830.09|1814.09|1830.16|1814.16|1829.84|1813.84|5
1640303200000|2021-12-23 23:46:40|1830.32|1814.32|1830.64|1814.64|1830.64|1814.64|1830.32|1814.32|5
1640303210000|2021-12-23 23:46:50|1830.72|1814.72|1830.6|1814.6|1830.72|1814.72|1830.53|1814.53|6
1640303220000|2021-12-23 23:47:00|1830.59|1814.59|1831.03|1815.03|1831.03|1815.03|1830.59|1814.59|3
1640303230000|2021-12-23 23:47:10|1831.11|1815.11|1831.22|1815.22|1831.3|1815.3|1831.11|1815.11|10
1640303240000|2021-12-23 23:47:20|1831.23|1815.23|1831.31|1815.31|1831.59|1815.59|1831.18|1815.18|17
1640303250000|2021-12-23 23:47:30|1831.32|1815.32|1831.35|1815.35|1831.5|1815.5|1831.15|1815.15|13
1640303260000|2021-12-23 23:47:40|1831.36|1815.36|1831.39|1815.39|1831.54|1815.54|1831.3|1815.3|9
1640303270000|2021-12-23 23:47:50|1831.14|1815.14|1830.35|1814.35|1831.14|1815.14|1830.28|1814.28|15
1640303280000|2021-12-23 23:48:00|1830.29|1814.29|1830.64|1814.64|1830.64|1814.64|1830.29|1814.29|9
1640303290000|2021-12-23 23:48:10|1830.92|1814.92|1831.72|1815.72|1832.02|1816.02|1830.92|1814.92|14
1640303300000|2021-12-23 23:48:20|1831.88|1815.88|1832.08|1816.08|1832.08|1816.08|1831.88|1815.88|6
1640303310000|2021-12-23 23:48:30|1832.28|1816.28|1832.39|1816.39|1832.39|1816.39|1832.13|1816.13|8
1640303320000|2021-12-23 23:48:40|1832.41|1816.41|1832.54|1816.54|1832.54|1816.54|1832.29|1816.29|7
1640303330000|2021-12-23 23:48:50|1832.49|1816.49|1831.99|1815.99|1832.5|1816.5|1831.99|1815.99|6
1640303340000|2021-12-23 23:49:00|1831.82|1815.82|1832.84|1816.84|1832.84|1816.84|1831.82|1815.82|6
1640303350000|2021-12-23 23:49:10|1832.68|1816.68|1832.96|1816.96|1832.96|1816.96|1832.68|1816.68|7
1640303360000|2021-12-23 23:49:20|1833.03|1817.03|1833.2|1817.2|1833.2|1817.2|1833.03|1817.03|5
1640303370000|2021-12-23 23:49:30|1833.16|1817.16|1833.13|1817.13|1833.16|1817.16|1832.87|1816.87|5
1640303380000|2021-12-23 23:49:40|1833.05|1817.05|1833.33|1817.33|1833.33|1817.33|1833.05|1817.05|3
1640303390000|2021-12-23 23:49:50|1833.28|1817.28|1833.01|1817.01|1833.28|1817.28|1833.01|1817.01|7
1640303400000|2021-12-23 23:50:00|1832.99|1816.99|1830.76|1814.76|1832.99|1816.99|1830.76|1814.76|11
1640303410000|2021-12-23 23:50:10|1830.81|1814.81|1830.59|1814.59|1830.81|1814.81|1829.91|1813.91|12
1640303420000|2021-12-23 23:50:20|1831.04|1815.04|1830.5|1814.5|1831.04|1815.04|1830.5|1814.5|4
1640303430000|2021-12-23 23:50:30|1830.46|1814.46|1827.3|1811.3|1830.46|1814.46|1827.3|1811.3|17
1640303440000|2021-12-23 23:50:40|1826.98|1810.98|1826.44|1810.44|1827.3|1811.3|1826.36|1810.36|9
1640303450000|2021-12-23 23:50:50|1826.28|1810.28|1822.94|1806.94|1826.28|1810.28|1822.94|1806.94|24
1640303460000|2021-12-23 23:51:00|1822.77|1806.77|1821.6|1805.6|1822.77|1806.77|1821.6|1805.6|15
1640303470000|2021-12-23 23:51:10|1821.63|1805.63|1822.02|1806.02|1822.02|1806.02|1821.63|1805.63|13
1640303480000|2021-12-23 23:51:20|1822.04|1806.04|1821.34|1805.34|1822.04|1806.04|1821.34|1805.34|5
1640303490000|2021-12-23 23:51:30|1821.29|1805.29|1819.44|1803.44|1821.33|1805.33|1819.44|1803.44|13
1640303500000|2021-12-23 23:51:40|1819.31|1803.31|1819.07|1803.07|1819.43|1803.43|1818.51|1802.51|14
1640303510000|2021-12-23 23:51:50|1819.08|1803.08|1820.5|1804.5|1820.5|1804.5|1819.08|1803.08|12
1640303520000|2021-12-23 23:52:00|1820.51|1804.51|1821.12|1805.12|1821.26|1805.26|1820.51|1804.51|10
1640303530000|2021-12-23 23:52:10|1821.07|1805.07|1821.39|1805.39|1821.39|1805.39|1821.07|1805.07|4
1640303540000|2021-12-23 23:52:20|1821.53|1805.53|1821.57|1805.57|1821.57|1805.57|1821.38|1805.38|5
1640303550000|2021-12-23 23:52:30|1821.38|1805.38|1821.77|1805.77|1821.77|1805.77|1821.38|1805.38|4
1640303560000|2021-12-23 23:52:40|1821.81|1805.81|1821.68|1805.68|1822.06|1806.06|1821.68|1805.68|4
1640303570000|2021-12-23 23:52:50|1821.7|1805.7|1821.7|1805.7|1821.7|1805.7|1821.7|1805.7|1
1640303580000|2021-12-23 23:53:00|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1
1640303590000|2021-12-23 23:53:10|1821.87|1805.87|1821.85|1805.85|1821.87|1805.87|1821.85|1805.85|2
1640303600000|2021-12-23 23:53:20|1821.66|1805.66|1821.49|1805.49|1821.66|1805.66|1821.49|1805.49|3
1640303620000|2021-12-23 23:53:40|1821.55|1805.55|1822.97|1806.97|1822.97|1806.97|1821.54|1805.54|14
1640303630000|2021-12-23 23:53:50|1823.09|1807.09|1824.17|1808.17|1824.43|1808.43|1823.09|1807.09|10
1640303640000|2021-12-23 23:54:00|1824.43|1808.43|1823.98|1807.98|1824.99|1808.99|1823.98|1807.98|10
1640303650000|2021-12-23 23:54:10|1824.02|1808.02|1823.42|1807.42|1824.02|1808.02|1823.42|1807.42|5
1640303660000|2021-12-23 23:54:20|1823.39|1807.39|1823.13|1807.13|1823.39|1807.39|1823.13|1807.13|7
1640303670000|2021-12-23 23:54:30|1823.18|1807.18|1823.22|1807.22|1823.22|1807.22|1823.13|1807.13|4
1640303680000|2021-12-23 23:54:40|1823.16|1807.16|1823.13|1807.13|1823.23|1807.23|1823.1|1807.1|6
1640303690000|2021-12-23 23:54:50|1823.01|1807.01|1822.77|1806.77|1823.13|1807.13|1822.33|1806.33|13
1640303700000|2021-12-23 23:55:00|1822.69|1806.69|1822.98|1806.98|1822.98|1806.98|1822.69|1806.69|5
1640303710000|2021-12-23 23:55:10|1822.94|1806.94|1824.07|1808.07|1824.07|1808.07|1822.94|1806.94|11
1640303720000|2021-12-23 23:55:20|1824.11|1808.11|1824.47|1808.47|1824.5|1808.5|1824.11|1808.11|8
1640303730000|2021-12-23 23:55:30|1824.48|1808.48|1824.67|1808.67|1824.67|1808.67|1824.48|1808.48|3
1640303740000|2021-12-23 23:55:40|1824.63|1808.63|1824.53|1808.53|1824.67|1808.67|1824.53|1808.53|4
1640303750000|2021-12-23 23:55:50|1824.45|1808.45|1823.74|1807.74|1824.52|1808.52|1823.69|1807.69|11
1640303760000|2021-12-23 23:56:00|1823.73|1807.73|1822.31|1806.31|1823.73|1807.73|1822.18|1806.18|12
1640303770000|2021-12-23 23:56:10|1822.27|1806.27|1822.27|1806.27|1822.27|1806.27|1822.27|1806.27|1
1640303780000|2021-12-23 23:56:20|1822.4|1806.4|1822.44|1806.44|1822.44|1806.44|1822.37|1806.37|3
1640303790000|2021-12-23 23:56:30|1822.45|1806.45|1822.44|1806.44|1822.66|1806.66|1822.44|1806.44|4
1640303800000|2021-12-23 23:56:40|1822.42|1806.42|1822.55|1806.55|1823.03|1807.03|1822.41|1806.41|9
1640303810000|2021-12-23 23:56:50|1822.36|1806.36|1822.25|1806.25|1822.37|1806.37|1822.14|1806.14|5
1640303820000|2021-12-23 23:57:00|1822.28|1806.28|1822.28|1806.28|1822.28|1806.28|1822.28|1806.28|1
1640303830000|2021-12-23 23:57:10|1822.27|1806.27|1821.74|1805.74|1822.27|1806.27|1821.74|1805.74|4
1640303840000|2021-12-23 23:57:20|1821.71|1805.71|1821.73|1805.73|1821.73|1805.73|1821.53|1805.53|7
1640303850000|2021-12-23 23:57:30|1821.72|1805.72|1821.7|1805.7|1821.73|1805.73|1821.7|1805.7|4
1640303870000|2021-12-23 23:57:50|1821.71|1805.71|1821.71|1805.71|1821.71|1805.71|1821.71|1805.71|1
1640303880000|2021-12-23 23:58:00|1821.65|1805.65|1821.63|1805.63|1821.67|1805.67|1821.45|1805.45|5
1640303890000|2021-12-23 23:58:10|1821.78|1805.78|1821.11|1805.11|1821.78|1805.78|1821.11|1805.11|3
1640303900000|2021-12-23 23:58:20|1820.96|1804.96|1820.43|1804.43|1820.96|1804.96|1820.43|1804.43|4
1640303910000|2021-12-23 23:58:30|1820.42|1804.42|1820.35|1804.35|1820.42|1804.42|1820.3|1804.3|4
1640303920000|2021-12-23 23:58:40|1820.13|1804.13|1820.42|1804.42|1820.42|1804.42|1819.93|1803.93|6
1640303930000|2021-12-23 23:58:50|1820.26|1804.26|1820.26|1804.26|1820.26|1804.26|1820.21|1804.21|3
1640303940000|2021-12-23 23:59:00|1820.43|1804.43|1820.9|1804.9|1821|1805|1820.43|1804.43|4
1640303950000|2021-12-23 23:59:10|1820.95|1804.95|1821.83|1805.83|1821.83|1805.83|1820.95|1804.95|5
1640303960000|2021-12-23 23:59:20|1822.34|1806.34|1823.5|1807.5|1823.53|1807.53|1822.34|1806.34|7
1640303970000|2021-12-23 23:59:30|1823.49|1807.49|1823.88|1807.88|1823.99|1807.99|1823.44|1807.44|8
1640303980000|2021-12-23 23:59:40|1824.2|1808.2|1824.46|1808.46|1824.64|1808.64|1824.2|1808.2|5
1640303990000|2021-12-23 23:59:50|1824.55|1808.55|1825.37|1809.37|1825.37|1809.37|1824.55|1808.55|9
1640304000000|2021-12-24 00:00:00|1825.61|1809.61|1826.78|1810.78|1826.78|1810.78|1825.61|1809.61|12
1640304010000|2021-12-24 00:00:10|1827.08|1811.08|1827.03|1811.03|1827.41|1811.41|1827.03|1811.03|7
1640304020000|2021-12-24 00:00:20|1826.92|1810.92|1825.78|1809.78|1827.03|1811.03|1825.78|1809.78|9
1640304030000|2021-12-24 00:00:30|1825.68|1809.68|1823.79|1807.79|1825.68|1809.68|1823.75|1807.75|18
1640304040000|2021-12-24 00:00:40|1823.8|1807.8|1823.52|1807.52|1823.87|1807.87|1823.52|1807.52|13
1640304050000|2021-12-24 00:00:50|1823.47|1807.47|1822.8|1806.8|1823.54|1807.54|1822.78|1806.78|13
1640304060000|2021-12-24 00:01:00|1822.86|1806.86|1823.5|1807.5|1823.5|1807.5|1822.71|1806.71|13
1640304070000|2021-12-24 00:01:10|1823.46|1807.46|1823.33|1807.33|1823.6|1807.6|1823|1807|17
1640304080000|2021-12-24 00:01:20|1823.34|1807.34|1823.48|1807.48|1823.51|1807.51|1823.3|1807.3|14
1640304090000|2021-12-24 00:01:30|1823.51|1807.51|1824.31|1808.31|1824.31|1808.31|1823.46|1807.46|15
1640304100000|2021-12-24 00:01:40|1824.34|1808.34|1824.69|1808.69|1825|1809|1824.34|1808.34|12
1640304110000|2021-12-24 00:01:50|1824.5|1808.5|1823.41|1807.41|1824.69|1808.69|1823.27|1807.27|13
1640304120000|2021-12-24 00:02:00|1823.17|1807.17|1822.74|1806.74|1823.19|1807.19|1822.74|1806.74|11
1640304130000|2021-12-24 00:02:10|1822.83|1806.83|1822.55|1806.55|1822.83|1806.83|1822.55|1806.55|2
1640304140000|2021-12-24 00:02:20|1822.28|1806.28|1822.97|1806.97|1822.97|1806.97|1822.28|1806.28|8
1640304150000|2021-12-24 00:02:30|1823.04|1807.04|1822.88|1806.88|1823.24|1807.24|1822.88|1806.88|10
1640304160000|2021-12-24 00:02:40|1823.03|1807.03|1823.02|1807.02|1823.05|1807.05|1822.68|1806.68|10
1640304170000|2021-12-24 00:02:50|1822.68|1806.68|1825.68|1809.68|1825.68|1809.68|1822.68|1806.68|16
1640304180000|2021-12-24 00:03:00|1825.49|1809.49|1825.97|1809.97|1825.97|1809.97|1825.48|1809.48|8
1640304190000|2021-12-24 00:03:10|1826.04|1810.04|1826.59|1810.59|1826.59|1810.59|1826.04|1810.04|5
1640304200000|2021-12-24 00:03:20|1826.64|1810.64|1826.41|1810.41|1826.64|1810.64|1826.41|1810.41|6
1640304210000|2021-12-24 00:03:30|1826.02|1810.02|1825.99|1809.99|1826.02|1810.02|1825.99|1809.99|2
1640304220000|2021-12-24 00:03:40|1826.07|1810.07|1825.38|1809.38|1826.2|1810.2|1825.38|1809.38|9
1640304230000|2021-12-24 00:03:50|1825.49|1809.49|1825.51|1809.51|1825.59|1809.59|1825.49|1809.49|6
1640304240000|2021-12-24 00:04:00|1825.36|1809.36|1824.97|1808.97|1825.36|1809.36|1824.91|1808.91|11
1640304250000|2021-12-24 00:04:10|1824.98|1808.98|1825.32|1809.32|1825.32|1809.32|1824.98|1808.98|10
1640304260000|2021-12-24 00:04:20|1825.3|1809.3|1825.07|1809.07|1825.3|1809.3|1825.07|1809.07|8
1640304270000|2021-12-24 00:04:30|1825.13|1809.13|1824.37|1808.37|1825.15|1809.15|1823.82|1807.82|17
1640304280000|2021-12-24 00:04:40|1824.44|1808.44|1823.14|1807.14|1824.44|1808.44|1822.84|1806.84|17
1640304290000|2021-12-24 00:04:50|1823.52|1807.52|1822.26|1806.26|1823.55|1807.55|1822.25|1806.25|16
1640304300000|2021-12-24 00:05:00|1822.28|1806.28|1820.59|1804.59|1822.28|1806.28|1820.3|1804.3|15
1640304310000|2021-12-24 00:05:10|1820.6|1804.6|1820.66|1804.66|1820.66|1804.66|1820.59|1804.59|6
1640304320000|2021-12-24 00:05:20|1820.98|1804.98|1821.41|1805.41|1821.44|1805.44|1820.89|1804.89|12
1640304330000|2021-12-24 00:05:30|1821.39|1805.39|1821.92|1805.92|1821.92|1805.92|1821.39|1805.39|5
1640304340000|2021-12-24 00:05:40|1821.88|1805.88|1822.89|1806.89|1822.97|1806.97|1821.88|1805.88|8
1640304350000|2021-12-24 00:05:50|1822.78|1806.78|1822.15|1806.15|1822.78|1806.78|1822.13|1806.13|17
1640304360000|2021-12-24 00:06:00|1822.12|1806.12|1822.51|1806.51|1822.84|1806.84|1822.12|1806.12|13
1640304370000|2021-12-24 00:06:10|1822.38|1806.38|1822.24|1806.24|1822.38|1806.38|1822.24|1806.24|3
1640304380000|2021-12-24 00:06:20|1822.26|1806.26|1822.17|1806.17|1822.7|1806.7|1822.17|1806.17|16
1640304390000|2021-12-24 00:06:30|1822.28|1806.28|1822.65|1806.65|1822.65|1806.65|1822|1806|11
1640304400000|2021-12-24 00:06:40|1822.75|1806.75|1823.05|1807.05|1823.05|1807.05|1822.65|1806.65|7
1640304410000|2021-12-24 00:06:50|1822.92|1806.92|1821.17|1805.17|1822.92|1806.92|1821.17|1805.17|18
1640304420000|2021-12-24 00:07:00|1821.22|1805.22|1819.82|1803.82|1821.22|1805.22|1819.82|1803.82|14
1640304430000|2021-12-24 00:07:10|1820|1804|1820.24|1804.24|1820.24|1804.24|1819.83|1803.83|4
1640304440000|2021-12-24 00:07:20|1820.18|1804.18|1819.1|1803.1|1820.46|1804.46|1819.1|1803.1|11
1640304450000|2021-12-24 00:07:30|1819|1803|1818.35|1802.35|1819|1803|1818.29|1802.29|5
1640304460000|2021-12-24 00:07:40|1818.27|1802.27|1818.35|1802.35|1818.35|1802.35|1818.27|1802.27|2
1640304470000|2021-12-24 00:07:50|1818.44|1802.44|1818.25|1802.25|1818.44|1802.44|1818.25|1802.25|4
1640304480000|2021-12-24 00:08:00|1817.87|1801.87|1816.24|1800.24|1817.87|1801.87|1816.24|1800.24|16
1640304490000|2021-12-24 00:08:10|1815.92|1799.92|1816.8|1800.8|1817.13|1801.13|1815.73|1799.73|11
1640304500000|2021-12-24 00:08:20|1816.75|1800.75|1816.24|1800.24|1816.92|1800.92|1816.24|1800.24|6
1640304510000|2021-12-24 00:08:30|1816.18|1800.18|1816.33|1800.33|1816.56|1800.56|1815.77|1799.77|13
1640304520000|2021-12-24 00:08:40|1816.25|1800.25|1816.95|1800.95|1817.21|1801.21|1816.25|1800.25|5
1640304530000|2021-12-24 00:08:50|1816.64|1800.64|1816.87|1800.87|1816.87|1800.87|1816.64|1800.64|2
1640304540000|2021-12-24 00:09:00|1816.65|1800.65|1813.63|1797.63|1816.65|1800.65|1813.63|1797.63|16
1640304550000|2021-12-24 00:09:10|1813.64|1797.64|1815.12|1799.12|1815.29|1799.29|1813.59|1797.59|21
1640304560000|2021-12-24 00:09:20|1815.13|1799.13|1817.68|1801.68|1817.68|1801.68|1815.13|1799.13|13
1640304570000|2021-12-24 00:09:30|1817.69|1801.69|1817.85|1801.85|1817.85|1801.85|1817.35|1801.35|13
1640304580000|2021-12-24 00:09:40|1818.19|1802.19|1819.69|1803.69|1819.69|1803.69|1818.19|1802.19|16
1640304590000|2021-12-24 00:09:50|1819.76|1803.76|1819.77|1803.77|1820.23|1804.23|1819.76|1803.76|6
1640304600000|2021-12-24 00:10:00|1819.74|1803.74|1818.44|1802.44|1819.74|1803.74|1818.33|1802.33|12
1640304610000|2021-12-24 00:10:10|1818.32|1802.32|1816.58|1800.58|1818.32|1802.32|1816.58|1800.58|17
1640304620000|2021-12-24 00:10:20|1816.37|1800.37|1815.46|1799.46|1816.37|1800.37|1815.46|1799.46|8
1640304630000|2021-12-24 00:10:30|1815.24|1799.24|1816.17|1800.17|1816.36|1800.36|1814.81|1798.81|18
1640304640000|2021-12-24 00:10:40|1816.36|1800.36|1818.79|1802.79|1818.79|1802.79|1816.31|1800.31|15
1640304650000|2021-12-24 00:10:50|1818.73|1802.73|1819.34|1803.34|1819.34|1803.34|1818.73|1802.73|4
1640304660000|2021-12-24 00:11:00|1819.37|1803.37|1819.71|1803.71|1819.71|1803.71|1819.16|1803.16|7
1640304670000|2021-12-24 00:11:10|1820.18|1804.18|1818.07|1802.07|1820.18|1804.18|1818.07|1802.07|14
1640304680000|2021-12-24 00:11:20|1818.06|1802.06|1818.37|1802.37|1818.5|1802.5|1818.06|1802.06|8
1640304690000|2021-12-24 00:11:30|1818.62|1802.62|1818.17|1802.17|1818.98|1802.98|1818.06|1802.06|15
1640304700000|2021-12-24 00:11:40|1818.2|1802.2|1818.46|1802.46|1818.46|1802.46|1817.99|1801.99|6
1640304710000|2021-12-24 00:11:50|1818.57|1802.57|1818.19|1802.19|1819.08|1803.08|1818.19|1802.19|12
1640304720000|2021-12-24 00:12:00|1818.12|1802.12|1817.25|1801.25|1818.12|1802.12|1817.25|1801.25|8
1640304730000|2021-12-24 00:12:10|1817.56|1801.56|1817.56|1801.56|1817.56|1801.56|1817.56|1801.56|1
1640304740000|2021-12-24 00:12:20|1817.58|1801.58|1817.92|1801.92|1817.92|1801.92|1817.39|1801.39|9
1640304750000|2021-12-24 00:12:30|1818.19|1802.19|1818.19|1802.19|1818.19|1802.19|1818.19|1802.19|1
1640304760000|2021-12-24 00:12:40|1818.22|1802.22|1818.17|1802.17|1818.22|1802.22|1818.16|1802.16|4
1640304770000|2021-12-24 00:12:50|1817.99|1801.99|1817.22|1801.22|1817.99|1801.99|1817.22|1801.22|8
1640304780000|2021-12-24 00:13:00|1817.2|1801.2|1817.03|1801.03|1817.25|1801.25|1816.79|1800.79|6
1640304790000|2021-12-24 00:13:10|1816.87|1800.87|1816.22|1800.22|1816.87|1800.87|1816.22|1800.22|5
1640304800000|2021-12-24 00:13:20|1816.28|1800.28|1816.28|1800.28|1816.28|1800.28|1816.28|1800.28|1
1640304810000|2021-12-24 00:13:30|1816.22|1800.22|1816.85|1800.85|1816.89|1800.89|1816.22|1800.22|10
1640304820000|2021-12-24 00:13:40|1816.79|1800.79|1817.45|1801.45|1817.61|1801.61|1816.79|1800.79|13
1640304830000|2021-12-24 00:13:50|1817.74|1801.74|1817.73|1801.73|1817.96|1801.96|1817.42|1801.42|6
1640304840000|2021-12-24 00:14:00|1817.74|1801.74|1816.27|1800.27|1817.74|1801.74|1816.2|1800.2|9
1640304850000|2021-12-24 00:14:10|1816.09|1800.09|1815.59|1799.59|1816.09|1800.09|1815.09|1799.09|14
1640304860000|2021-12-24 00:14:20|1815.67|1799.67|1815.19|1799.19|1815.67|1799.67|1815.17|1799.17|10
1640304870000|2021-12-24 00:14:30|1815.18|1799.18|1814.53|1798.53|1815.18|1799.18|1814.24|1798.24|12
1640304880000|2021-12-24 00:14:40|1814.32|1798.32|1816.4|1800.4|1816.4|1800.4|1814.22|1798.22|19
1640304890000|2021-12-24 00:14:50|1816.33|1800.33|1816.14|1800.14|1816.48|1800.48|1816.14|1800.14|6
1640304900000|2021-12-24 00:15:00|1816|1800|1814.47|1798.47|1816|1800|1814.41|1798.41|10
1640304910000|2021-12-24 00:15:10|1814.22|1798.22|1812.84|1796.84|1814.22|1798.22|1812.61|1796.61|14
1640304920000|2021-12-24 00:15:20|1812.93|1796.93|1813.03|1797.03|1813.03|1797.03|1812.88|1796.88|6
1640304930000|2021-12-24 00:15:30|1812.65|1796.65|1812.81|1796.81|1812.81|1796.81|1812.65|1796.65|5
1640304940000|2021-12-24 00:15:40|1812.79|1796.79|1814.1|1798.1|1814.1|1798.1|1812.79|1796.79|13
1640304950000|2021-12-24 00:15:50|1814.13|1798.13|1814.12|1798.12|1814.13|1798.13|1814.01|1798.01|5
1640304960000|2021-12-24 00:16:00|1814.2|1798.2|1814.76|1798.76|1815.09|1799.09|1814.2|1798.2|8
1640304970000|2021-12-24 00:16:10|1814.73|1798.73|1815.03|1799.03|1815.03|1799.03|1814.72|1798.72|5
1640304980000|2021-12-24 00:16:20|1815|1799|1815.2|1799.2|1815.21|1799.21|1815|1799|4
1640304990000|2021-12-24 00:16:30|1815.08|1799.08|1816.09|1800.09|1816.09|1800.09|1815.08|1799.08|5
1640305000000|2021-12-24 00:16:40|1816.34|1800.34|1815.87|1799.87|1816.36|1800.36|1815.72|1799.72|8
1640305010000|2021-12-24 00:16:50|1816.14|1800.14|1816.03|1800.03|1816.14|1800.14|1816.03|1800.03|2
1640305020000|2021-12-24 00:17:00|1816.29|1800.29|1815.94|1799.94|1816.34|1800.34|1815.94|1799.94|7
1640305030000|2021-12-24 00:17:10|1815.54|1799.54|1815.26|1799.26|1815.54|1799.54|1815.25|1799.25|8
1640305040000|2021-12-24 00:17:20|1815.39|1799.39|1814.58|1798.58|1815.39|1799.39|1814.57|1798.57|6
1640305050000|2021-12-24 00:17:30|1814.48|1798.48|1815.68|1799.68|1815.68|1799.68|1814.48|1798.48|10
1640305060000|2021-12-24 00:17:40|1815.99|1799.99|1815.99|1799.99|1815.99|1799.99|1815.99|1799.99|1
1640305070000|2021-12-24 00:17:50|1816.36|1800.36|1817.66|1801.66|1817.66|1801.66|1816.36|1800.36|15
1640305080000|2021-12-24 00:18:00|1817.94|1801.94|1817.61|1801.61|1817.94|1801.94|1817.61|1801.61|7
1640305090000|2021-12-24 00:18:10|1817.75|1801.75|1818.16|1802.16|1818.16|1802.16|1817.75|1801.75|3
1640305100000|2021-12-24 00:18:20|1818.53|1802.53|1818.89|1802.89|1818.89|1802.89|1818.53|1802.53|6
1640305110000|2021-12-24 00:18:30|1818.9|1802.9|1819.38|1803.38|1819.7|1803.7|1818.9|1802.9|9
1640305120000|2021-12-24 00:18:40|1819.37|1803.37|1820.11|1804.11|1820.11|1804.11|1819.37|1803.37|6
1640305130000|2021-12-24 00:18:50|1820.18|1804.18|1821.68|1805.68|1821.68|1805.68|1820.18|1804.18|11
1640305140000|2021-12-24 00:19:00|1821.63|1805.63|1821.77|1805.77|1821.77|1805.77|1821.05|1805.05|12
1640305150000|2021-12-24 00:19:10|1821.75|1805.75|1821.86|1805.86|1821.86|1805.86|1821.75|1805.75|2
1640305160000|2021-12-24 00:19:20|1821.76|1805.76|1818.86|1802.86|1823.24|1807.24|1818.68|1802.68|30
1640305170000|2021-12-24 00:19:30|1818.82|1802.82|1816.8|1800.8|1818.82|1802.82|1816.8|1800.8|19
1640305180000|2021-12-24 00:19:40|1816.97|1800.97|1817.24|1801.24|1817.24|1801.24|1816.57|1800.57|14
1640305190000|2021-12-24 00:19:50|1817.16|1801.16|1816.7|1800.7|1817.16|1801.16|1816.48|1800.48|8
1640305200000|2021-12-24 00:20:00|1816.72|1800.72|1816.45|1800.45|1816.73|1800.73|1816.45|1800.45|5
1640305210000|2021-12-24 00:20:10|1816.4|1800.4|1815.47|1799.47|1816.4|1800.4|1815.2|1799.2|15
1640305220000|2021-12-24 00:20:20|1815.84|1799.84|1815.84|1799.84|1815.84|1799.84|1815.84|1799.84|1
1640305230000|2021-12-24 00:20:30|1816|1800|1816.43|1800.43|1816.55|1800.55|1815.83|1799.83|10
1640305240000|2021-12-24 00:20:40|1816.52|1800.52|1817.59|1801.59|1817.59|1801.59|1816.52|1800.52|7
1640305250000|2021-12-24 00:20:50|1817.46|1801.46|1817.54|1801.54|1817.54|1801.54|1817.2|1801.2|10
1640305260000|2021-12-24 00:21:00|1817.34|1801.34|1817.5|1801.5|1817.69|1801.69|1817.34|1801.34|12
1640305270000|2021-12-24 00:21:10|1817.45|1801.45|1817.24|1801.24|1817.45|1801.45|1816.98|1800.98|11
1640305280000|2021-12-24 00:21:20|1817.31|1801.31|1817.37|1801.37|1817.56|1801.56|1817.31|1801.31|6
1640305290000|2021-12-24 00:21:30|1817.28|1801.28|1817.06|1801.06|1817.28|1801.28|1817.06|1801.06|8
1640305300000|2021-12-24 00:21:40|1816.98|1800.98|1813.54|1797.54|1816.98|1800.98|1813.49|1797.49|13
1640305310000|2021-12-24 00:21:50|1813.56|1797.56|1814.56|1798.56|1814.76|1798.76|1813.56|1797.56|16
1640305320000|2021-12-24 00:22:00|1814.51|1798.51|1813.64|1797.64|1814.51|1798.51|1813.63|1797.63|11
1640305330000|2021-12-24 00:22:10|1813.47|1797.47|1812.58|1796.58|1813.47|1797.47|1812.41|1796.41|10
1640305340000|2021-12-24 00:22:20|1812.45|1796.45|1812.35|1796.35|1812.45|1796.45|1812.01|1796.01|9
1640305350000|2021-12-24 00:22:30|1812.44|1796.44|1812.17|1796.17|1812.44|1796.44|1812.17|1796.17|8
1640305360000|2021-12-24 00:22:40|1811.79|1795.79|1811.18|1795.18|1811.79|1795.79|1811.18|1795.18|6
1640305370000|2021-12-24 00:22:50|1811.07|1795.07|1810.12|1794.12|1811.07|1795.07|1810.01|1794.01|13
1640305380000|2021-12-24 00:23:00|1810.01|1794.01|1809.38|1793.38|1810.01|1794.01|1809.38|1793.38|5
1640305390000|2021-12-24 00:23:10|1809.47|1793.47|1809.3|1793.3|1809.82|1793.82|1809.17|1793.17|14
1640305400000|2021-12-24 00:23:20|1809.36|1793.36|1810.13|1794.13|1810.13|1794.13|1809.36|1793.36|6
1640305410000|2021-12-24 00:23:30|1810.02|1794.02|1809.98|1793.98|1810.02|1794.02|1809.98|1793.98|3
1640305420000|2021-12-24 00:23:40|1810|1794|1810|1794|1810|1794|1810|1794|1
1640305430000|2021-12-24 00:23:50|1809.96|1793.96|1809.88|1793.88|1809.96|1793.96|1809.74|1793.74|4
1640305440000|2021-12-24 00:24:00|1809.58|1793.58|1808.78|1792.78|1809.58|1793.58|1808.78|1792.78|9
1640305450000|2021-12-24 00:24:10|1808.7|1792.7|1808.88|1792.88|1808.88|1792.88|1808.37|1792.37|12
1640305460000|2021-12-24 00:24:20|1808.96|1792.96|1809.79|1793.79|1809.86|1793.86|1808.96|1792.96|13
1640305470000|2021-12-24 00:24:30|1809.86|1793.86|1810.5|1794.5|1810.5|1794.5|1809.86|1793.86|8
1640305480000|2021-12-24 00:24:40|1810.65|1794.65|1811.35|1795.35|1811.53|1795.53|1810.65|1794.65|11
1640305490000|2021-12-24 00:24:50|1811.53|1795.53|1811.87|1795.87|1812.34|1796.34|1811.53|1795.53|12
1640305500000|2021-12-24 00:25:00|1811.78|1795.78|1811.93|1795.93|1811.93|1795.93|1811.55|1795.55|8
1640305510000|2021-12-24 00:25:10|1811.9|1795.9|1811.9|1795.9|1811.9|1795.9|1811.9|1795.9|1
1640305520000|2021-12-24 00:25:20|1812.35|1796.35|1813.22|1797.22|1813.22|1797.22|1812.35|1796.35|6
1640305530000|2021-12-24 00:25:30|1813.11|1797.11|1812.88|1796.88|1813.11|1797.11|1812.88|1796.88|3
1640305540000|2021-12-24 00:25:40|1812.87|1796.87|1812.51|1796.51|1812.89|1796.89|1812.51|1796.51|7
1640305550000|2021-12-24 00:25:50|1812.26|1796.26|1811.75|1795.75|1812.26|1796.26|1811.75|1795.75|9
1640305560000|2021-12-24 00:26:00|1811.76|1795.76|1810.8|1794.8|1811.76|1795.76|1810.51|1794.51|13
1640305570000|2021-12-24 00:26:10|1810.62|1794.62|1811.09|1795.09|1811.09|1795.09|1810.62|1794.62|7
1640305580000|2021-12-24 00:26:20|1811.08|1795.08|1811.9|1795.9|1811.9|1795.9|1811.08|1795.08|6
1640305590000|2021-12-24 00:26:30|1812.04|1796.04|1811.58|1795.58|1812.13|1796.13|1811.58|1795.58|8
1640305600000|2021-12-24 00:26:40|1811.42|1795.42|1810.5|1794.5|1811.42|1795.42|1810.31|1794.31|11
1640305610000|2021-12-24 00:26:50|1810.39|1794.39|1810.06|1794.06|1810.47|1794.47|1810.06|1794.06|5
1640305620000|2021-12-24 00:27:00|1809.87|1793.87|1810.49|1794.49|1810.49|1794.49|1809.87|1793.87|6
1640305630000|2021-12-24 00:27:10|1810.5|1794.5|1810.58|1794.58|1810.58|1794.58|1810.33|1794.33|8
1640305640000|2021-12-24 00:27:20|1810.59|1794.59|1811.38|1795.38|1811.38|1795.38|1810.58|1794.58|15
1640305650000|2021-12-24 00:27:30|1811.45|1795.45|1811.82|1795.82|1811.82|1795.82|1811.23|1795.23|8
1640305660000|2021-12-24 00:27:40|1811.67|1795.67|1812.21|1796.21|1812.21|1796.21|1811.67|1795.67|10
1640305670000|2021-12-24 00:27:50|1812.23|1796.23|1812.23|1796.23|1812.23|1796.23|1812.23|1796.23|1
1640305680000|2021-12-24 00:28:00|1812.21|1796.21|1811.47|1795.47|1812.24|1796.24|1811.47|1795.47|6
1640305690000|2021-12-24 00:28:10|1811.15|1795.15|1812.06|1796.06|1812.06|1796.06|1811.15|1795.15|8
1640305700000|2021-12-24 00:28:20|1812.36|1796.36|1811.84|1795.84|1812.4|1796.4|1811.74|1795.74|8
1640305710000|2021-12-24 00:28:30|1811.97|1795.97|1812.05|1796.05|1812.35|1796.35|1811.97|1795.97|7
1640305720000|2021-12-24 00:28:40|1812.04|1796.04|1812.04|1796.04|1812.04|1796.04|1812.04|1796.04|1
1640305730000|2021-12-24 00:28:50|1812.14|1796.14|1812.36|1796.36|1812.5|1796.5|1812.13|1796.13|7
1640305740000|2021-12-24 00:29:00|1812.5|1796.5|1812.21|1796.21|1812.5|1796.5|1812.21|1796.21|3
1640305750000|2021-12-24 00:29:10|1812.06|1796.06|1811.98|1795.98|1812.06|1796.06|1811.83|1795.83|6
1640305760000|2021-12-24 00:29:20|1811.71|1795.71|1810.65|1794.65|1811.71|1795.71|1810.65|1794.65|8
1640305770000|2021-12-24 00:29:30|1810.8|1794.8|1811.33|1795.33|1811.33|1795.33|1810.65|1794.65|7
1640305780000|2021-12-24 00:29:40|1811.23|1795.23|1811.23|1795.23|1811.23|1795.23|1811.23|1795.23|1
1640305790000|2021-12-24 00:29:50|1811.25|1795.25|1811.25|1795.25|1811.25|1795.25|1811.25|1795.25|1
1640305800000|2021-12-24 00:30:00|1811.34|1795.34|1811.34|1795.34|1811.34|1795.34|1811.34|1795.34|1
1640305810000|2021-12-24 00:30:10|1811.32|1795.32|1811.32|1795.32|1811.32|1795.32|1811.32|1795.32|1
1640305830000|2021-12-24 00:30:30|1811.42|1795.42|1811.42|1795.42|1811.42|1795.42|1811.42|1795.42|1
1640305840000|2021-12-24 00:30:40|1811.18|1795.18|1811.25|1795.25|1811.25|1795.25|1811.18|1795.18|5
1640305850000|2021-12-24 00:30:50|1811.33|1795.33|1811.39|1795.39|1811.79|1795.79|1811.33|1795.33|9
1640305860000|2021-12-24 00:31:00|1811.22|1795.22|1811.33|1795.33|1811.33|1795.33|1811.21|1795.21|4
1640305870000|2021-12-24 00:31:10|1811.29|1795.29|1811.29|1795.29|1811.29|1795.29|1811.29|1795.29|1
1640305890000|2021-12-24 00:31:30|1811.33|1795.33|1811.73|1795.73|1811.73|1795.73|1811.33|1795.33|3
1640305900000|2021-12-24 00:31:40|1812.18|1796.18|1813.49|1797.49|1813.49|1797.49|1812.18|1796.18|9
1640305910000|2021-12-24 00:31:50|1814.03|1798.03|1814.24|1798.24|1814.24|1798.24|1813.85|1797.85|7
1640305920000|2021-12-24 00:32:00|1813.89|1797.89|1813.78|1797.78|1814.03|1798.03|1813.56|1797.56|6
1640305930000|2021-12-24 00:32:10|1813.84|1797.84|1814|1798|1814|1798|1813.84|1797.84|2
1640305940000|2021-12-24 00:32:20|1814.12|1798.12|1813.59|1797.59|1814.12|1798.12|1813.59|1797.59|2
1640305950000|2021-12-24 00:32:30|1813.65|1797.65|1814.25|1798.25|1814.25|1798.25|1813.62|1797.62|8
1640305960000|2021-12-24 00:32:40|1814.06|1798.06|1814.27|1798.27|1814.27|1798.27|1813.99|1797.99|3
1640305970000|2021-12-24 00:32:50|1814.06|1798.06|1813.47|1797.47|1814.06|1798.06|1813.47|1797.47|8
1640305980000|2021-12-24 00:33:00|1813.44|1797.44|1813.42|1797.42|1813.47|1797.47|1813.42|1797.42|3
1640305990000|2021-12-24 00:33:10|1813.49|1797.49|1813.42|1797.42|1813.49|1797.49|1813.42|1797.42|4
1640306000000|2021-12-24 00:33:20|1813.3|1797.3|1812.45|1796.45|1813.3|1797.3|1812.45|1796.45|8
1640306010000|2021-12-24 00:33:30|1812.43|1796.43|1812.96|1796.96|1812.96|1796.96|1812.43|1796.43|5
1640306020000|2021-12-24 00:33:40|1812.97|1796.97|1813.73|1797.73|1813.73|1797.73|1812.97|1796.97|6
1640306030000|2021-12-24 00:33:50|1813.92|1797.92|1813.48|1797.48|1814.1|1798.1|1813.48|1797.48|8
1640306040000|2021-12-24 00:34:00|1813.46|1797.46|1813.85|1797.85|1813.85|1797.85|1813.36|1797.36|10
1640306060000|2021-12-24 00:34:20|1813.81|1797.81|1813.81|1797.81|1813.81|1797.81|1813.81|1797.81|1
1640306070000|2021-12-24 00:34:30|1813.98|1797.98|1814.04|1798.04|1814.04|1798.04|1813.79|1797.79|7
1640306080000|2021-12-24 00:34:40|1814.08|1798.08|1813.73|1797.73|1814.08|1798.08|1813.73|1797.73|3
1640306090000|2021-12-24 00:34:50|1813.64|1797.64|1813.16|1797.16|1813.64|1797.64|1813.16|1797.16|4
1640306100000|2021-12-24 00:35:00|1812.99|1796.99|1812.36|1796.36|1813|1797|1812.36|1796.36|6
1640306110000|2021-12-24 00:35:10|1812.21|1796.21|1810.08|1794.08|1812.21|1796.21|1808.69|1792.69|24
1640306120000|2021-12-24 00:35:20|1809.69|1793.69|1810.57|1794.57|1810.74|1794.74|1809.69|1793.69|13
1640306130000|2021-12-24 00:35:30|1810.67|1794.67|1808.56|1792.56|1810.76|1794.76|1808.56|1792.56|13
1640306140000|2021-12-24 00:35:40|1808.35|1792.35|1808.35|1792.35|1808.37|1792.37|1808.34|1792.34|4
1640306150000|2021-12-24 00:35:50|1808.15|1792.15|1808.54|1792.54|1808.54|1792.54|1808.12|1792.12|7
1640306160000|2021-12-24 00:36:00|1808.11|1792.11|1807.86|1791.86|1808.19|1792.19|1807.86|1791.86|5
1640306170000|2021-12-24 00:36:10|1807.54|1791.54|1808.18|1792.18|1808.18|1792.18|1807.54|1791.54|6
1640306180000|2021-12-24 00:36:20|1808.05|1792.05|1808.16|1792.16|1808.16|1792.16|1808.05|1792.05|2
1640306190000|2021-12-24 00:36:30|1808.38|1792.38|1808.91|1792.91|1808.97|1792.97|1808.38|1792.38|5
1640306200000|2021-12-24 00:36:40|1809.24|1793.24|1808.66|1792.66|1809.28|1793.28|1808.66|1792.66|5
1640306210000|2021-12-24 00:36:50|1808.79|1792.79|1808.79|1792.79|1808.79|1792.79|1808.79|1792.79|1
1640306220000|2021-12-24 00:37:00|1808.85|1792.85|1809.32|1793.32|1809.32|1793.32|1808.75|1792.75|11
1640306230000|2021-12-24 00:37:10|1809.41|1793.41|1809.77|1793.77|1809.77|1793.77|1809.36|1793.36|7
1640306240000|2021-12-24 00:37:20|1809.73|1793.73|1809.72|1793.72|1809.73|1793.73|1809.72|1793.72|2
1640306250000|2021-12-24 00:37:30|1809.66|1793.66|1808.73|1792.73|1809.66|1793.66|1808.64|1792.64|9
1640306260000|2021-12-24 00:37:40|1808.85|1792.85|1808.87|1792.87|1808.87|1792.87|1808.85|1792.85|2
1640306270000|2021-12-24 00:37:50|1808.79|1792.79|1808.34|1792.34|1808.79|1792.79|1808.34|1792.34|4
1640306280000|2021-12-24 00:38:00|1808.2|1792.2|1808.14|1792.14|1808.2|1792.2|1808.14|1792.14|2
1640306300000|2021-12-24 00:38:20|1808.35|1792.35|1808.64|1792.64|1808.64|1792.64|1808.35|1792.35|3
1640306310000|2021-12-24 00:38:30|1808.63|1792.63|1808.13|1792.13|1808.64|1792.64|1808.13|1792.13|7
1640306320000|2021-12-24 00:38:40|1807.97|1791.97|1807.87|1791.87|1807.97|1791.97|1807.87|1791.87|2
1640306330000|2021-12-24 00:38:50|1807.86|1791.86|1808.2|1792.2|1808.2|1792.2|1807.86|1791.86|4
1640306340000|2021-12-24 00:39:00|1807.97|1791.97|1806.83|1790.83|1807.97|1791.97|1806.83|1790.83|8
1640306350000|2021-12-24 00:39:10|1806.77|1790.77|1806.58|1790.58|1806.77|1790.77|1806.03|1790.03|11
1640306360000|2021-12-24 00:39:20|1806.37|1790.37|1806.39|1790.39|1806.58|1790.58|1806.37|1790.37|6
1640306370000|2021-12-24 00:39:30|1806.29|1790.29|1806.61|1790.61|1806.61|1790.61|1806.03|1790.03|6
1640306380000|2021-12-24 00:39:40|1806.64|1790.64|1807.77|1791.77|1807.77|1791.77|1806.64|1790.64|12
1640306390000|2021-12-24 00:39:50|1807.78|1791.78|1808.87|1792.87|1808.87|1792.87|1807.78|1791.78|14
1640306400000|2021-12-24 00:40:00|1808.92|1792.92|1808.42|1792.42|1808.95|1792.95|1808.42|1792.42|9
1640306410000|2021-12-24 00:40:10|1808.43|1792.43|1809.16|1793.16|1809.59|1793.59|1808.29|1792.29|11
1640306420000|2021-12-24 00:40:20|1809.51|1793.51|1809.49|1793.49|1809.59|1793.59|1809.49|1793.49|6
1640306430000|2021-12-24 00:40:30|1809.41|1793.41|1808.25|1792.25|1809.41|1793.41|1808.25|1792.25|8
1640306440000|2021-12-24 00:40:40|1808.18|1792.18|1808.13|1792.13|1808.18|1792.18|1807.76|1791.76|10
1640306450000|2021-12-24 00:40:50|1808.01|1792.01|1808.01|1792.01|1808.01|1792.01|1808.01|1792.01|1
1640306460000|2021-12-24 00:41:00|1808.22|1792.22|1807.84|1791.84|1808.22|1792.22|1807.72|1791.72|8
1640306470000|2021-12-24 00:41:10|1807.82|1791.82|1807.49|1791.49|1807.84|1791.84|1807.42|1791.42|7
1640306480000|2021-12-24 00:41:20|1807.29|1791.29|1807.26|1791.26|1807.29|1791.29|1807.1|1791.1|3
1640306490000|2021-12-24 00:41:30|1807.14|1791.14|1806.68|1790.68|1807.15|1791.15|1806.68|1790.68|4
1640306500000|2021-12-24 00:41:40|1806.76|1790.76|1806.92|1790.92|1806.92|1790.92|1806.76|1790.76|2
1640306510000|2021-12-24 00:41:50|1806.86|1790.86|1806.74|1790.74|1806.97|1790.97|1806.39|1790.39|12
1640306520000|2021-12-24 00:42:00|1807.02|1791.02|1806.47|1790.47|1807.03|1791.03|1806.47|1790.47|5
1640306530000|2021-12-24 00:42:10|1806.54|1790.54|1806.37|1790.37|1806.54|1790.54|1806.37|1790.37|2
1640306540000|2021-12-24 00:42:20|1806.36|1790.36|1806.11|1790.11|1806.41|1790.41|1806.07|1790.07|8
1640306550000|2021-12-24 00:42:30|1806.07|1790.07|1806.08|1790.08|1806.08|1790.08|1806.04|1790.04|5
1640306560000|2021-12-24 00:42:40|1805.99|1789.99|1805.97|1789.97|1806.15|1790.15|1805.97|1789.97|3
1640306570000|2021-12-24 00:42:50|1805.56|1789.56|1801.86|1785.86|1805.56|1789.56|1799.98|1783.98|28
1640306580000|2021-12-24 00:43:00|1801.94|1785.94|1801.96|1785.96|1805|1789|1801.4|1785.4|21
1640306590000|2021-12-24 00:43:10|1801.67|1785.67|1802.79|1786.79|1802.79|1786.79|1801.67|1785.67|11
1640306600000|2021-12-24 00:43:20|1803.07|1787.07|1804.51|1788.51|1804.52|1788.52|1803.07|1787.07|13
1640306610000|2021-12-24 00:43:30|1804.52|1788.52|1803.14|1787.14|1804.52|1788.52|1803.14|1787.14|10
1640306620000|2021-12-24 00:43:40|1803.72|1787.72|1801.89|1785.89|1803.72|1787.72|1801.89|1785.89|12
1640306630000|2021-12-24 00:43:50|1801.88|1785.88|1801.46|1785.46|1801.88|1785.88|1800.9|1784.9|14
1640306640000|2021-12-24 00:44:00|1801.6|1785.6|1800.04|1784.04|1801.6|1785.6|1799.9|1783.9|12
1640306650000|2021-12-24 00:44:10|1800.01|1784.01|1800.32|1784.32|1800.85|1784.85|1799.91|1783.91|9
1640306660000|2021-12-24 00:44:20|1800.15|1784.15|1800.17|1784.17|1800.6|1784.6|1799.98|1783.98|9
1640306670000|2021-12-24 00:44:30|1800.3|1784.3|1800.18|1784.18|1800.4|1784.4|1800.18|1784.18|6
1640306680000|2021-12-24 00:44:40|1800.12|1784.12|1799.95|1783.95|1800.12|1784.12|1799.95|1783.95|3
1640306690000|2021-12-24 00:44:50|1799.71|1783.71|1797.28|1781.28|1799.71|1783.71|1797.28|1781.28|15
1640306700000|2021-12-24 00:45:00|1797.1|1781.1|1796.36|1780.36|1797.15|1781.15|1796.36|1780.36|7
1640306710000|2021-12-24 00:45:10|1796.15|1780.15|1797.84|1781.84|1797.84|1781.84|1796.15|1780.15|15
1640306720000|2021-12-24 00:45:20|1798.15|1782.15|1798.09|1782.09|1798.15|1782.15|1797.88|1781.88|3
1640306730000|2021-12-24 00:45:30|1798.38|1782.38|1797.84|1781.84|1798.59|1782.59|1797.84|1781.84|8
1640306740000|2021-12-24 00:45:40|1797.87|1781.87|1798.71|1782.71|1798.73|1782.73|1797.79|1781.79|8
1640306750000|2021-12-24 00:45:50|1798.74|1782.74|1799.43|1783.43|1799.43|1783.43|1798.72|1782.72|4
1640306760000|2021-12-24 00:46:00|1799.5|1783.5|1800.01|1784.01|1800.01|1784.01|1799.5|1783.5|8
1640306770000|2021-12-24 00:46:10|1799.95|1783.95|1799.8|1783.8|1799.95|1783.95|1799.8|1783.8|2
1640306780000|2021-12-24 00:46:20|1799.63|1783.63|1799.45|1783.45|1799.8|1783.8|1799.45|1783.45|6
1640306790000|2021-12-24 00:46:30|1799.75|1783.75|1799.94|1783.94|1799.94|1783.94|1799.75|1783.75|3
1640306800000|2021-12-24 00:46:40|1800.09|1784.09|1800.3|1784.3|1800.3|1784.3|1800.01|1784.01|4
1640306810000|2021-12-24 00:46:50|1800.45|1784.45|1800.93|1784.93|1801.06|1785.06|1800.43|1784.43|10
1640306820000|2021-12-24 00:47:00|1801.06|1785.06|1801.14|1785.14|1801.14|1785.14|1800.93|1784.93|4
1640306830000|2021-12-24 00:47:10|1801.1|1785.1|1800.5|1784.5|1801.1|1785.1|1800.5|1784.5|8
1640306840000|2021-12-24 00:47:20|1800.67|1784.67|1800.97|1784.97|1800.97|1784.97|1800.62|1784.62|9
1640306860000|2021-12-24 00:47:40|1800.98|1784.98|1800.97|1784.97|1800.98|1784.98|1800.97|1784.97|2
1640306870000|2021-12-24 00:47:50|1801.05|1785.05|1801.06|1785.06|1801.06|1785.06|1801.05|1785.05|2
1640306880000|2021-12-24 00:48:00|1800.95|1784.95|1800.43|1784.43|1800.95|1784.95|1800.42|1784.42|5
1640306890000|2021-12-24 00:48:10|1800.53|1784.53|1799.96|1783.96|1800.53|1784.53|1799.81|1783.81|6
1640306900000|2021-12-24 00:48:20|1799.83|1783.83|1798.34|1782.34|1799.83|1783.83|1798.34|1782.34|11
1640306910000|2021-12-24 00:48:30|1798.35|1782.35|1798.38|1782.38|1798.42|1782.42|1798.31|1782.31|8
1640306920000|2021-12-24 00:48:40|1798.31|1782.31|1797.68|1781.68|1798.31|1782.31|1797.68|1781.68|4
1640306930000|2021-12-24 00:48:50|1798.06|1782.06|1797.89|1781.89|1798.25|1782.25|1797.33|1781.33|16
1640306940000|2021-12-24 00:49:00|1797.75|1781.75|1797.83|1781.83|1798.1|1782.1|1797.75|1781.75|6
1640306950000|2021-12-24 00:49:10|1797.92|1781.92|1798.01|1782.01|1798.01|1782.01|1797.83|1781.83|6
1640306960000|2021-12-24 00:49:20|1797.89|1781.89|1797.88|1781.88|1797.89|1781.89|1797.88|1781.88|2
1640306970000|2021-12-24 00:49:30|1798.05|1782.05|1799.94|1783.94|1799.94|1783.94|1798.03|1782.03|14
1640306980000|2021-12-24 00:49:40|1799.93|1783.93|1799.97|1783.97|1800|1784|1799.62|1783.62|9
1640306990000|2021-12-24 00:49:50|1799.73|1783.73|1799.12|1783.12|1799.73|1783.73|1799.12|1783.12|4
1640307000000|2021-12-24 00:50:00|1799.19|1783.19|1799.05|1783.05|1799.19|1783.19|1798.88|1782.88|7
1640307010000|2021-12-24 00:50:10|1799.13|1783.13|1798.73|1782.73|1799.13|1783.13|1798.32|1782.32|13
1640307020000|2021-12-24 00:50:20|1798.65|1782.65|1799|1783|1799.15|1783.15|1798.59|1782.59|13
1640307030000|2021-12-24 00:50:30|1798.95|1782.95|1798.79|1782.79|1799.02|1783.02|1798.67|1782.67|8
1640307040000|2021-12-24 00:50:40|1798.72|1782.72|1798.76|1782.76|1798.76|1782.76|1798.72|1782.72|2
1640307050000|2021-12-24 00:50:50|1798.75|1782.75|1798.17|1782.17|1798.75|1782.75|1798.17|1782.17|6
1640307060000|2021-12-24 00:51:00|1798.38|1782.38|1800.02|1784.02|1800.08|1784.08|1798.38|1782.38|12
1640307070000|2021-12-24 00:51:10|1799.96|1783.96|1798.79|1782.79|1799.96|1783.96|1798.79|1782.79|8
1640307080000|2021-12-24 00:51:20|1798.77|1782.77|1798.58|1782.58|1798.77|1782.77|1798.49|1782.49|3
1640307090000|2021-12-24 00:51:30|1798.81|1782.81|1798.81|1782.81|1798.81|1782.81|1798.81|1782.81|1
1640307100000|2021-12-24 00:51:40|1798.61|1782.61|1798.61|1782.61|1798.61|1782.61|1798.61|1782.61|1
1640307110000|2021-12-24 00:51:50|1798.55|1782.55|1799.1|1783.1|1799.1|1783.1|1798.55|1782.55|4
1640307120000|2021-12-24 00:52:00|1799.26|1783.26|1799.33|1783.33|1799.82|1783.82|1799.26|1783.26|8
1640307130000|2021-12-24 00:52:10|1799.07|1783.07|1799.21|1783.21|1799.33|1783.33|1799.07|1783.07|3
1640307140000|2021-12-24 00:52:20|1799.05|1783.05|1799.52|1783.52|1799.52|1783.52|1799.05|1783.05|5
1640307150000|2021-12-24 00:52:30|1799.67|1783.67|1798.78|1782.78|1799.67|1783.67|1798.78|1782.78|9
1640307160000|2021-12-24 00:52:40|1798.93|1782.93|1799.3|1783.3|1799.3|1783.3|1798.78|1782.78|9
1640307170000|2021-12-24 00:52:50|1799.08|1783.08|1799.49|1783.49|1799.49|1783.49|1798.66|1782.66|6
1640307180000|2021-12-24 00:53:00|1799.41|1783.41|1799.13|1783.13|1799.41|1783.41|1799.04|1783.04|5
1640307190000|2021-12-24 00:53:10|1799.43|1783.43|1799.49|1783.49|1799.54|1783.54|1799.13|1783.13|4
1640307200000|2021-12-24 00:53:20|1799.44|1783.44|1799.44|1783.44|1799.44|1783.44|1799.21|1783.21|3
1640307210000|2021-12-24 00:53:30|1799.62|1783.62|1799.92|1783.92|1799.92|1783.92|1799.58|1783.58|8
1640307220000|2021-12-24 00:53:40|1800.02|1784.02|1800.74|1784.74|1800.74|1784.74|1800.02|1784.02|9
1640307230000|2021-12-24 00:53:50|1800.78|1784.78|1801.27|1785.27|1801.27|1785.27|1800.73|1784.73|10
1640307240000|2021-12-24 00:54:00|1801.19|1785.19|1800.9|1784.9|1801.27|1785.27|1800.9|1784.9|12
1640307250000|2021-12-24 00:54:10|1800.8|1784.8|1800.9|1784.9|1801.3|1785.3|1800.8|1784.8|6
1640307260000|2021-12-24 00:54:20|1801.02|1785.02|1800.9|1784.9|1801.02|1785.02|1800.9|1784.9|7
1640307270000|2021-12-24 00:54:30|1801.02|1785.02|1801.15|1785.15|1801.15|1785.15|1800.9|1784.9|4
1640307280000|2021-12-24 00:54:40|1801.03|1785.03|1801|1785|1801.03|1785.03|1801|1785|2
1640307290000|2021-12-24 00:54:50|1801.14|1785.14|1801.14|1785.14|1801.14|1785.14|1801.14|1785.14|1
1640307300000|2021-12-24 00:55:00|1801.21|1785.21|1801.66|1785.66|1801.76|1785.76|1801.21|1785.21|13
1640307310000|2021-12-24 00:55:10|1801.6|1785.6|1802.19|1786.19|1802.19|1786.19|1801.15|1785.15|8
1640307320000|2021-12-24 00:55:20|1802.29|1786.29|1801.86|1785.86|1802.29|1786.29|1801.86|1785.86|6
1640307330000|2021-12-24 00:55:30|1801.81|1785.81|1801.65|1785.65|1801.81|1785.81|1801.65|1785.65|2
1640307340000|2021-12-24 00:55:40|1801.81|1785.81|1801.85|1785.85|1802.03|1786.03|1801.81|1785.81|5
1640307350000|2021-12-24 00:55:50|1801.96|1785.96|1801.56|1785.56|1802|1786|1801.56|1785.56|9
1640307360000|2021-12-24 00:56:00|1801.55|1785.55|1801.52|1785.52|1801.55|1785.55|1801.52|1785.52|2
1640307370000|2021-12-24 00:56:10|1801.66|1785.66|1801.52|1785.52|1801.66|1785.66|1801.52|1785.52|2
1640307380000|2021-12-24 00:56:20|1801.53|1785.53|1801.53|1785.53|1801.53|1785.53|1801.53|1785.53|1
1640307400000|2021-12-24 00:56:40|1801.57|1785.57|1801.58|1785.58|1801.61|1785.61|1801.4|1785.4|5
1640307410000|2021-12-24 00:56:50|1801.77|1785.77|1801.67|1785.67|1801.77|1785.77|1801.67|1785.67|2
1640307420000|2021-12-24 00:57:00|1801.87|1785.87|1801.77|1785.77|1802|1786|1801.77|1785.77|3
1640307430000|2021-12-24 00:57:10|1801.8|1785.8|1801.8|1785.8|1801.8|1785.8|1801.8|1785.8|1
1640307440000|2021-12-24 00:57:20|1801.59|1785.59|1801.76|1785.76|1801.76|1785.76|1801.47|1785.47|4
1640307450000|2021-12-24 00:57:30|1801.69|1785.69|1802.22|1786.22|1802.22|1786.22|1801.69|1785.69|5
1640307460000|2021-12-24 00:57:40|1802.1|1786.1|1801.79|1785.79|1802.1|1786.1|1801.79|1785.79|7
1640307470000|2021-12-24 00:57:50|1801.91|1785.91|1801.91|1785.91|1801.91|1785.91|1801.91|1785.91|1
1640307480000|2021-12-24 00:58:00|1801.99|1785.99|1802.37|1786.37|1802.43|1786.43|1801.99|1785.99|7
1640307490000|2021-12-24 00:58:10|1802.43|1786.43|1805.23|1789.23|1805.23|1789.23|1802.4|1786.4|17
1640307500000|2021-12-24 00:58:20|1805.27|1789.27|1803.93|1787.93|1805.27|1789.27|1803.93|1787.93|5
1640307510000|2021-12-24 00:58:30|1803.85|1787.85|1803.59|1787.59|1803.87|1787.87|1803.47|1787.47|9
1640307520000|2021-12-24 00:58:40|1803.78|1787.78|1803.27|1787.27|1803.78|1787.78|1803.27|1787.27|10
1640307530000|2021-12-24 00:58:50|1803.24|1787.24|1802.22|1786.22|1803.24|1787.24|1802.22|1786.22|7
1640307540000|2021-12-24 00:59:00|1802.3|1786.3|1801|1785|1802.38|1786.38|1800.9|1784.9|13
1640307550000|2021-12-24 00:59:10|1800.9|1784.9|1800.49|1784.49|1800.9|1784.9|1800.41|1784.41|4
1640307560000|2021-12-24 00:59:20|1800.42|1784.42|1800.42|1784.42|1800.42|1784.42|1800.42|1784.42|1
1640307580000|2021-12-24 00:59:40|1800.48|1784.48|1800.43|1784.43|1800.48|1784.48|1800.43|1784.43|2
1640307590000|2021-12-24 00:59:50|1800.5|1784.5|1800.43|1784.43|1800.5|1784.5|1800.43|1784.43|2
1640307600000|2021-12-24 01:00:00|1800.3|1784.3|1800.35|1784.35|1800.84|1784.84|1800.19|1784.19|10
1640307610000|2021-12-24 01:00:10|1800.36|1784.36|1800.11|1784.11|1800.42|1784.42|1800.11|1784.11|4
1640307620000|2021-12-24 01:00:20|1800.15|1784.15|1799.87|1783.87|1800.5|1784.5|1799.87|1783.87|9
1640307630000|2021-12-24 01:00:30|1799.78|1783.78|1799.77|1783.77|1799.78|1783.78|1799.77|1783.77|2
1640307640000|2021-12-24 01:00:40|1799.89|1783.89|1799.89|1783.89|1799.89|1783.89|1799.89|1783.89|1
1640307650000|2021-12-24 01:00:50|1799.77|1783.77|1799.66|1783.66|1799.81|1783.81|1799.66|1783.66|5
1640307660000|2021-12-24 01:01:00|1799.67|1783.67|1799.67|1783.67|1799.67|1783.67|1799.67|1783.67|1
1640307680000|2021-12-24 01:01:20|1799.66|1783.66|1799|1783|1799.66|1783.66|1799|1783|6
1640307690000|2021-12-24 01:01:30|1799.11|1783.11|1799|1783|1799.11|1783.11|1799|1783|2
1640307700000|2021-12-24 01:01:40|1799.11|1783.11|1799.98|1783.98|1799.98|1783.98|1798.78|1782.78|14
1640307710000|2021-12-24 01:01:50|1800.67|1784.67|1800.7|1784.7|1800.7|1784.7|1800.67|1784.67|2
1640307720000|2021-12-24 01:02:00|1800.66|1784.66|1801.11|1785.11|1801.11|1785.11|1800.66|1784.66|8
1640307730000|2021-12-24 01:02:10|1800.82|1784.82|1801.06|1785.06|1801.06|1785.06|1800.82|1784.82|2
1640307740000|2021-12-24 01:02:20|1801.07|1785.07|1801.76|1785.76|1801.76|1785.76|1801.07|1785.07|5
1640307750000|2021-12-24 01:02:30|1802.36|1786.36|1802.36|1786.36|1802.36|1786.36|1802.36|1786.36|1
1640307760000|2021-12-24 01:02:40|1802.22|1786.22|1802.22|1786.22|1802.22|1786.22|1802.22|1786.22|1
1640307770000|2021-12-24 01:02:50|1802.01|1786.01|1802.4|1786.4|1802.41|1786.41|1802.01|1786.01|4
1640307780000|2021-12-24 01:03:00|1802.54|1786.54|1801.6|1785.6|1802.54|1786.54|1801.6|1785.6|6
1640307790000|2021-12-24 01:03:10|1801.81|1785.81|1801.87|1785.87|1801.99|1785.99|1801.66|1785.66|5
1640307800000|2021-12-24 01:03:20|1802.03|1786.03|1802.17|1786.17|1802.17|1786.17|1802.03|1786.03|2
1640307810000|2021-12-24 01:03:30|1802.56|1786.56|1803.85|1787.85|1803.85|1787.85|1802.56|1786.56|13
1640307820000|2021-12-24 01:03:40|1803.71|1787.71|1803.68|1787.68|1803.85|1787.85|1803.68|1787.68|3
1640307830000|2021-12-24 01:03:50|1803.78|1787.78|1803.79|1787.79|1803.84|1787.84|1803.7|1787.7|8
1640307840000|2021-12-24 01:04:00|1803.8|1787.8|1803.7|1787.7|1803.87|1787.87|1803.7|1787.7|7
1640307850000|2021-12-24 01:04:10|1803.66|1787.66|1803.61|1787.61|1803.72|1787.72|1803.6|1787.6|9
1640307860000|2021-12-24 01:04:20|1803.64|1787.64|1803.61|1787.61|1803.64|1787.64|1803.61|1787.61|2
1640307870000|2021-12-24 01:04:30|1803.7|1787.7|1803.7|1787.7|1803.7|1787.7|1803.7|1787.7|1
1640307880000|2021-12-24 01:04:40|1803.81|1787.81|1802.94|1786.94|1803.81|1787.81|1802.94|1786.94|3
1640307890000|2021-12-24 01:04:50|1802.83|1786.83|1802.29|1786.29|1802.83|1786.83|1802.29|1786.29|6
1640307900000|2021-12-24 01:05:00|1802.13|1786.13|1802.33|1786.33|1802.49|1786.49|1802.13|1786.13|5
1640307910000|2021-12-24 01:05:10|1802.31|1786.31|1802.31|1786.31|1802.33|1786.33|1802.23|1786.23|5
1640307920000|2021-12-24 01:05:20|1802.28|1786.28|1802.3|1786.3|1802.33|1786.33|1802.28|1786.28|4
1640307930000|2021-12-24 01:05:30|1802.29|1786.29|1801.96|1785.96|1802.29|1786.29|1801.96|1785.96|4
1640307940000|2021-12-24 01:05:40|1801.9|1785.9|1802.06|1786.06|1802.2|1786.2|1801.9|1785.9|4
1640307950000|2021-12-24 01:05:50|1801.9|1785.9|1802.96|1786.96|1803.07|1787.07|1801.9|1785.9|11
1640307960000|2021-12-24 01:06:00|1802.91|1786.91|1802.65|1786.65|1803.14|1787.14|1802.61|1786.61|7
1640307970000|2021-12-24 01:06:10|1802.53|1786.53|1802.74|1786.74|1802.74|1786.74|1802.45|1786.45|5
1640307980000|2021-12-24 01:06:20|1802.95|1786.95|1802.95|1786.95|1802.95|1786.95|1802.95|1786.95|1
1640307990000|2021-12-24 01:06:30|1803.19|1787.19|1803.44|1787.44|1803.44|1787.44|1803.19|1787.19|3
1640308000000|2021-12-24 01:06:40|1803.65|1787.65|1803.76|1787.76|1804.15|1788.15|1803.51|1787.51|7
1640308010000|2021-12-24 01:06:50|1803.83|1787.83|1803.83|1787.83|1803.83|1787.83|1803.83|1787.83|1
1640308020000|2021-12-24 01:07:00|1803.73|1787.73|1803.8|1787.8|1803.88|1787.88|1803.73|1787.73|6
1640308030000|2021-12-24 01:07:10|1803.83|1787.83|1803.93|1787.93|1804.03|1788.03|1803.83|1787.83|6
1640308040000|2021-12-24 01:07:20|1804.07|1788.07|1804.68|1788.68|1804.68|1788.68|1804.07|1788.07|7
1640308050000|2021-12-24 01:07:30|1804.66|1788.66|1804.51|1788.51|1804.66|1788.66|1804.51|1788.51|2
1640308070000|2021-12-24 01:07:50|1804.68|1788.68|1804.7|1788.7|1804.7|1788.7|1804.68|1788.68|2
1640308080000|2021-12-24 01:08:00|1804.88|1788.88|1804.88|1788.88|1804.88|1788.88|1804.88|1788.88|1
1640308090000|2021-12-24 01:08:10|1804.85|1788.85|1804.81|1788.81|1804.85|1788.85|1804.81|1788.81|2
1640308100000|2021-12-24 01:08:20|1804.76|1788.76|1805.27|1789.27|1805.27|1789.27|1804.76|1788.76|5
1640308110000|2021-12-24 01:08:30|1805.59|1789.59|1805.94|1789.94|1805.94|1789.94|1805.54|1789.54|7
1640308120000|2021-12-24 01:08:40|1806.3|1790.3|1806.51|1790.51|1806.51|1790.51|1806.3|1790.3|2
1640308130000|2021-12-24 01:08:50|1806.35|1790.35|1806.95|1790.95|1806.95|1790.95|1806.35|1790.35|9
1640308140000|2021-12-24 01:09:00|1806.88|1790.88|1806.88|1790.88|1806.88|1790.88|1806.88|1790.88|1
1640308150000|2021-12-24 01:09:10|1806.93|1790.93|1807.66|1791.66|1807.66|1791.66|1806.93|1790.93|5
1640308160000|2021-12-24 01:09:20|1807.63|1791.63|1808.61|1792.61|1808.61|1792.61|1807.46|1791.46|9
1640308170000|2021-12-24 01:09:30|1808.5|1792.5|1808.51|1792.51|1808.51|1792.51|1808.5|1792.5|2
1640308180000|2021-12-24 01:09:40|1808.45|1792.45|1808.66|1792.66|1808.66|1792.66|1808.45|1792.45|2
1640308190000|2021-12-24 01:09:50|1808.74|1792.74|1808.74|1792.74|1808.74|1792.74|1808.74|1792.74|1
1640308200000|2021-12-24 01:10:00|1808.82|1792.82|1808.82|1792.82|1808.82|1792.82|1808.82|1792.82|1
1640308210000|2021-12-24 01:10:10|1808.81|1792.81|1809.56|1793.56|1809.56|1793.56|1807.75|1791.75|16
1640308220000|2021-12-24 01:10:20|1809.91|1793.91|1807.75|1791.75|1810.62|1794.62|1807.75|1791.75|19
1640308230000|2021-12-24 01:10:30|1807.67|1791.67|1807.31|1791.31|1807.67|1791.67|1807.29|1791.29|8
1640308240000|2021-12-24 01:10:40|1806.62|1790.62|1805.33|1789.33|1806.62|1790.62|1805.33|1789.33|15
1640308250000|2021-12-24 01:10:50|1805.41|1789.41|1806|1790|1806.03|1790.03|1805.41|1789.41|16
1640308260000|2021-12-24 01:11:00|1805.9|1789.9|1806.82|1790.82|1806.82|1790.82|1805.86|1789.86|15
1640308270000|2021-12-24 01:11:10|1807.12|1791.12|1809.6|1793.6|1809.6|1793.6|1807.12|1791.12|23
1640308280000|2021-12-24 01:11:20|1809.34|1793.34|1808.93|1792.93|1809.5|1793.5|1808.93|1792.93|18
1640308290000|2021-12-24 01:11:30|1808.89|1792.89|1808.5|1792.5|1808.89|1792.89|1808.21|1792.21|10
1640308300000|2021-12-24 01:11:40|1808.52|1792.52|1808.47|1792.47|1808.52|1792.52|1807.69|1791.69|13
1640308310000|2021-12-24 01:11:50|1808.3|1792.3|1808.37|1792.37|1808.57|1792.57|1808.28|1792.28|7
1640308320000|2021-12-24 01:12:00|1808.29|1792.29|1807.91|1791.91|1808.43|1792.43|1807.91|1791.91|7
1640308330000|2021-12-24 01:12:10|1808.26|1792.26|1809.5|1793.5|1809.5|1793.5|1808.26|1792.26|9
1640308340000|2021-12-24 01:12:20|1809.64|1793.64|1809.61|1793.61|1809.65|1793.65|1809.55|1793.55|5
1640308350000|2021-12-24 01:12:30|1809.65|1793.65|1809.3|1793.3|1809.7|1793.7|1809.07|1793.07|8
1640308360000|2021-12-24 01:12:40|1809.5|1793.5|1809.28|1793.28|1809.67|1793.67|1809.08|1793.08|14
1640308370000|2021-12-24 01:12:50|1809.17|1793.17|1809.46|1793.46|1809.62|1793.62|1809.17|1793.17|8
1640308380000|2021-12-24 01:13:00|1809.52|1793.52|1809.2|1793.2|1809.63|1793.63|1809.2|1793.2|6
1640308390000|2021-12-24 01:13:10|1809.12|1793.12|1809.48|1793.48|1809.49|1793.49|1809.09|1793.09|18
1640308400000|2021-12-24 01:13:20|1809.6|1793.6|1809.33|1793.33|1809.6|1793.6|1809.33|1793.33|4
1640308410000|2021-12-24 01:13:30|1809.34|1793.34|1809.41|1793.41|1809.59|1793.59|1809.34|1793.34|3
1640308420000|2021-12-24 01:13:40|1809.38|1793.38|1809.41|1793.41|1809.41|1793.41|1809.31|1793.31|9
1640308430000|2021-12-24 01:13:50|1809.38|1793.38|1808.82|1792.82|1809.56|1793.56|1808.82|1792.82|8
1640308440000|2021-12-24 01:14:00|1808.91|1792.91|1809.33|1793.33|1809.33|1793.33|1808.91|1792.91|3
1640308460000|2021-12-24 01:14:20|1809.44|1793.44|1809.91|1793.91|1809.96|1793.96|1809.39|1793.39|8
1640308470000|2021-12-24 01:14:30|1809.71|1793.71|1809.69|1793.69|1809.81|1793.81|1809.5|1793.5|7
1640308480000|2021-12-24 01:14:40|1809.65|1793.65|1809.48|1793.48|1809.65|1793.65|1809.48|1793.48|2
1640308490000|2021-12-24 01:14:50|1809.65|1793.65|1809.76|1793.76|1809.76|1793.76|1809.65|1793.65|4
1640308500000|2021-12-24 01:15:00|1809.81|1793.81|1809.59|1793.59|1809.81|1793.81|1809.59|1793.59|2
1640308510000|2021-12-24 01:15:10|1809.64|1793.64|1809.81|1793.81|1809.81|1793.81|1809.64|1793.64|2
1640308520000|2021-12-24 01:15:20|1809.64|1793.64|1809.33|1793.33|1809.64|1793.64|1809.33|1793.33|3
1640308530000|2021-12-24 01:15:30|1809.37|1793.37|1809.04|1793.04|1809.37|1793.37|1808.92|1792.92|12
1640308540000|2021-12-24 01:15:40|1809.06|1793.06|1809.11|1793.11|1809.11|1793.11|1809.04|1793.04|5
1640308550000|2021-12-24 01:15:50|1809.2|1793.2|1809.25|1793.25|1809.25|1793.25|1809.19|1793.19|7
1640308560000|2021-12-24 01:16:00|1809.21|1793.21|1808.04|1792.04|1809.22|1793.22|1808.04|1792.04|9
1640308570000|2021-12-24 01:16:10|1807.94|1791.94|1807.91|1791.91|1808.12|1792.12|1807.91|1791.91|6
1640308580000|2021-12-24 01:16:20|1807.61|1791.61|1807.08|1791.08|1807.61|1791.61|1807.08|1791.08|6
1640308590000|2021-12-24 01:16:30|1806.9|1790.9|1807.05|1791.05|1807.05|1791.05|1806.9|1790.9|3
1640308600000|2021-12-24 01:16:40|1806.88|1790.88|1806.03|1790.03|1806.88|1790.88|1805.96|1789.96|8
1640308610000|2021-12-24 01:16:50|1805.96|1789.96|1806.72|1790.72|1806.77|1790.77|1805.96|1789.96|10
1640308620000|2021-12-24 01:17:00|1806.78|1790.78|1806.82|1790.82|1806.82|1790.82|1806.78|1790.78|4
1640308630000|2021-12-24 01:17:10|1806.77|1790.77|1806.8|1790.8|1806.8|1790.8|1806.59|1790.59|9
1640308640000|2021-12-24 01:17:20|1806.72|1790.72|1806.65|1790.65|1806.72|1790.72|1806.65|1790.65|2
1640308650000|2021-12-24 01:17:30|1806.66|1790.66|1806.67|1790.67|1806.67|1790.67|1806.66|1790.66|2
1640308660000|2021-12-24 01:17:40|1806.75|1790.75|1807.05|1791.05|1807.05|1791.05|1806.72|1790.72|8
1640308670000|2021-12-24 01:17:50|1807.55|1791.55|1807.92|1791.92|1807.92|1791.92|1807.34|1791.34|5
1640308680000|2021-12-24 01:18:00|1807.9|1791.9|1807.91|1791.91|1807.91|1791.91|1807.9|1791.9|2
1640308690000|2021-12-24 01:18:10|1807.82|1791.82|1807.28|1791.28|1807.82|1791.82|1807.28|1791.28|5
1640308700000|2021-12-24 01:18:20|1807.27|1791.27|1807.27|1791.27|1807.27|1791.27|1807.27|1791.27|1
1640308710000|2021-12-24 01:18:30|1807.04|1791.04|1806.57|1790.57|1807.24|1791.24|1806.46|1790.46|10
1640308720000|2021-12-24 01:18:40|1806.65|1790.65|1806.51|1790.51|1806.78|1790.78|1805.87|1789.87|8
1640308730000|2021-12-24 01:18:50|1806.45|1790.45|1806.59|1790.59|1806.8|1790.8|1806.45|1790.45|6
1640308740000|2021-12-24 01:19:00|1806.92|1790.92|1807.59|1791.59|1807.59|1791.59|1806.79|1790.79|5
1640308750000|2021-12-24 01:19:10|1807.55|1791.55|1807.6|1791.6|1807.6|1791.6|1807.55|1791.55|2
1640308760000|2021-12-24 01:19:20|1807.37|1791.37|1807.55|1791.55|1807.55|1791.55|1807.34|1791.34|8
1640308770000|2021-12-24 01:19:30|1807.45|1791.45|1812.72|1796.72|1812.72|1796.72|1807.23|1791.23|24
1640308780000|2021-12-24 01:19:40|1812.58|1796.58|1825.55|1809.55|1825.55|1809.55|1812.58|1796.58|32
1640308790000|2021-12-24 01:19:50|1825.73|1809.73|1833.66|1817.66|1833.69|1817.69|1825.63|1809.63|35
1640308800000|2021-12-24 01:20:00|1833.24|1817.24|1823.03|1807.03|1834.46|1818.58|1821.24|1807.03|37
1640308810000|2021-12-24 01:20:10|1822.63|1806.63|1818.86|1802.86|1822.63|1806.63|1818.86|1802.86|15
1640308820000|2021-12-24 01:20:20|1818.22|1802.22|1817.99|1801.99|1818.28|1802.28|1817.99|1801.99|7
1640308830000|2021-12-24 01:20:30|1818.02|1802.02|1817.59|1801.59|1818.29|1802.29|1817.59|1801.59|15
1640308840000|2021-12-24 01:20:40|1817.58|1801.58|1816.45|1800.45|1817.85|1801.85|1816.06|1800.06|14
1640308850000|2021-12-24 01:20:50|1816.22|1800.22|1814.77|1798.77|1816.23|1800.23|1814.75|1798.75|9
1640308860000|2021-12-24 01:21:00|1814.99|1798.99|1815.37|1799.37|1815.37|1799.37|1814.99|1798.99|8
1640308870000|2021-12-24 01:21:10|1815.51|1799.51|1819.32|1803.32|1819.99|1803.99|1815.51|1799.51|15
1640308880000|2021-12-24 01:21:20|1819.26|1803.26|1819.14|1803.14|1819.26|1803.26|1818.95|1802.95|6
1640308890000|2021-12-24 01:21:30|1819.15|1803.15|1819.4|1803.4|1819.82|1803.82|1819.15|1803.15|8
1640308900000|2021-12-24 01:21:40|1819.48|1803.48|1814.37|1798.37|1819.81|1803.81|1814.36|1798.36|10
1640308910000|2021-12-24 01:21:50|1814.39|1798.39|1812.43|1796.43|1815.29|1799.29|1812.19|1796.19|13
1640308920000|2021-12-24 01:22:00|1812.52|1796.52|1812.52|1796.52|1812.52|1796.52|1812.52|1796.52|1
1640308930000|2021-12-24 01:22:10|1812.43|1796.43|1812.57|1796.57|1812.57|1796.57|1812.24|1796.24|8
1640308940000|2021-12-24 01:22:20|1812.48|1796.48|1810.43|1794.43|1812.48|1796.48|1810.43|1794.43|13
1640308950000|2021-12-24 01:22:30|1810.29|1794.29|1808.5|1792.5|1810.29|1794.29|1808.5|1792.5|8
1640308960000|2021-12-24 01:22:40|1808.44|1792.44|1810.93|1794.93|1810.93|1794.93|1808.44|1792.44|15
1640308970000|2021-12-24 01:22:50|1811.05|1795.05|1811.07|1795.07|1811.3|1795.3|1811.05|1795.05|4
1640308980000|2021-12-24 01:23:00|1811.06|1795.06|1811.17|1795.17|1811.17|1795.17|1811.06|1795.06|5
1640308990000|2021-12-24 01:23:10|1811.07|1795.07|1811.07|1795.07|1811.07|1795.07|1811.07|1795.07|1
1640309000000|2021-12-24 01:23:20|1811.16|1795.16|1812.02|1796.02|1812.02|1796.02|1811.16|1795.16|6
1640309010000|2021-12-24 01:23:30|1811.95|1795.95|1812.01|1796.01|1812.24|1796.24|1811.95|1795.95|6
1640309020000|2021-12-24 01:23:40|1812.05|1796.05|1812.25|1796.25|1812.25|1796.25|1812.04|1796.04|7
1640309030000|2021-12-24 01:23:50|1812.06|1796.06|1813.03|1797.03|1813.03|1797.03|1812.06|1796.06|9
1640309040000|2021-12-24 01:24:00|1813.02|1797.02|1813|1797|1813.1|1797.1|1812.99|1796.99|4
1640309050000|2021-12-24 01:24:10|1812.93|1796.93|1813.01|1797.01|1813.01|1797.01|1812.93|1796.93|2
1640309060000|2021-12-24 01:24:20|1813.08|1797.08|1813.08|1797.08|1813.08|1797.08|1813.08|1797.08|1
1640309070000|2021-12-24 01:24:30|1813.07|1797.07|1813.03|1797.03|1813.07|1797.07|1813.03|1797.03|2
1640309080000|2021-12-24 01:24:40|1813.07|1797.07|1814.14|1798.14|1814.14|1798.14|1813.07|1797.07|10
1640309090000|2021-12-24 01:24:50|1814.43|1798.43|1814.37|1798.37|1814.43|1798.43|1814.28|1798.28|4
1640309100000|2021-12-24 01:25:00|1814.44|1798.44|1815.28|1799.28|1815.28|1799.28|1814.44|1798.44|8
1640309110000|2021-12-24 01:25:10|1815.35|1799.35|1815.35|1799.35|1815.6|1799.6|1815.08|1799.08|11
1640309120000|2021-12-24 01:25:20|1815.44|1799.44|1815.61|1799.61|1815.75|1799.75|1815.44|1799.44|5
1640309130000|2021-12-24 01:25:30|1815.63|1799.63|1816.58|1800.58|1816.58|1800.58|1815.63|1799.63|7
1640309140000|2021-12-24 01:25:40|1816.85|1800.85|1817.33|1801.33|1817.33|1801.33|1816.85|1800.85|7
1640309150000|2021-12-24 01:25:50|1817.44|1801.44|1817.67|1801.67|1817.67|1801.67|1817.44|1801.44|4
1640309160000|2021-12-24 01:26:00|1817.75|1801.75|1817.72|1801.72|1818.25|1802.25|1817.68|1801.68|7
1640309170000|2021-12-24 01:26:10|1817.65|1801.65|1817.2|1801.2|1817.65|1801.65|1817.02|1801.02|11
1640309180000|2021-12-24 01:26:20|1817.3|1801.3|1816.17|1800.17|1817.3|1801.3|1816.09|1800.09|8
1640309190000|2021-12-24 01:26:30|1816.03|1800.03|1815.81|1799.81|1816.03|1800.03|1815.81|1799.81|4
1640309200000|2021-12-24 01:26:40|1815.69|1799.69|1815.67|1799.67|1815.81|1799.81|1815.67|1799.67|7
1640309210000|2021-12-24 01:26:50|1815.37|1799.37|1815.39|1799.39|1815.58|1799.58|1815.14|1799.14|11
1640309220000|2021-12-24 01:27:00|1815.15|1799.15|1815.15|1799.15|1815.15|1799.15|1815.15|1799.15|1
1640309230000|2021-12-24 01:27:10|1815.06|1799.06|1814.63|1798.63|1815.1|1799.1|1814.39|1798.39|10
1640309240000|2021-12-24 01:27:20|1814.67|1798.67|1815.02|1799.02|1815.12|1799.12|1814.62|1798.62|8
1640309250000|2021-12-24 01:27:30|1814.77|1798.77|1814.35|1798.35|1814.77|1798.77|1814.22|1798.22|5
1640309260000|2021-12-24 01:27:40|1814.54|1798.54|1814.54|1798.54|1814.54|1798.54|1814.54|1798.54|1
1640309270000|2021-12-24 01:27:50|1814.55|1798.55|1814.4|1798.4|1814.55|1798.55|1814.4|1798.4|5
1640309280000|2021-12-24 01:28:00|1814.38|1798.38|1814.38|1798.38|1814.38|1798.38|1814.38|1798.38|1
1640309290000|2021-12-24 01:28:10|1814.4|1798.4|1815.41|1799.41|1815.41|1799.41|1814.4|1798.4|8
1640309300000|2021-12-24 01:28:20|1815.5|1799.5|1815.78|1799.78|1815.87|1799.87|1815.5|1799.5|5
1640309310000|2021-12-24 01:28:30|1815.54|1799.54|1815.69|1799.69|1815.69|1799.69|1815.49|1799.49|5
1640309320000|2021-12-24 01:28:40|1815.67|1799.67|1815.53|1799.53|1815.67|1799.67|1815.51|1799.51|5
1640309330000|2021-12-24 01:28:50|1815.67|1799.67|1815.84|1799.84|1815.84|1799.84|1815.67|1799.67|4
1640309340000|2021-12-24 01:29:00|1815.96|1799.96|1816.63|1800.63|1816.63|1800.63|1815.96|1799.96|3
1640309350000|2021-12-24 01:29:10|1816.49|1800.49|1816.94|1800.94|1816.94|1800.94|1816.49|1800.49|6
1640309360000|2021-12-24 01:29:20|1817.13|1801.13|1819.49|1803.49|1819.49|1803.49|1817.13|1801.13|12
1640309370000|2021-12-24 01:29:30|1819.19|1803.19|1818.38|1802.38|1819.19|1803.19|1818.16|1802.16|9
1640309380000|2021-12-24 01:29:40|1818.37|1802.37|1818.37|1802.37|1818.37|1802.37|1818.37|1802.37|1
1640309390000|2021-12-24 01:29:50|1818.38|1802.38|1817.38|1801.38|1818.38|1802.38|1817.38|1801.38|8
1640309400000|2021-12-24 01:30:00|1817.53|1801.53|1818.86|1802.86|1819.35|1803.35|1817.53|1801.53|16
1640309410000|2021-12-24 01:30:10|1818.87|1802.87|1818.86|1802.86|1819.32|1803.32|1818.86|1802.86|11
1640309420000|2021-12-24 01:30:20|1818.79|1802.79|1819.56|1803.56|1819.56|1803.56|1818.79|1802.79|8
1640309430000|2021-12-24 01:30:30|1819.5|1803.5|1820.53|1804.53|1820.53|1804.53|1819.5|1803.5|7
1640309450000|2021-12-24 01:30:50|1820.3|1804.3|1820.35|1804.35|1820.35|1804.35|1820.3|1804.3|3
1640309460000|2021-12-24 01:31:00|1821.31|1805.31|1821.4|1805.4|1821.69|1805.69|1820.92|1804.92|17
1640309470000|2021-12-24 01:31:10|1821.08|1805.08|1820.02|1804.02|1821.1|1805.1|1820.02|1804.02|9
1640309480000|2021-12-24 01:31:20|1820.27|1804.27|1818.63|1802.63|1820.27|1804.27|1818.63|1802.63|9
1640309490000|2021-12-24 01:31:30|1818.8|1802.8|1818.38|1802.38|1818.8|1802.8|1818.38|1802.38|5
1640309500000|2021-12-24 01:31:40|1818.42|1802.42|1818.04|1802.04|1818.42|1802.42|1818.04|1802.04|8
1640309510000|2021-12-24 01:31:50|1818.14|1802.14|1818.63|1802.63|1818.63|1802.63|1818.14|1802.14|4
1640309520000|2021-12-24 01:32:00|1818.74|1802.74|1818.58|1802.58|1818.74|1802.74|1818.58|1802.58|3
1640309530000|2021-12-24 01:32:10|1818.38|1802.38|1817.22|1801.22|1818.38|1802.38|1817.22|1801.22|11
1640309540000|2021-12-24 01:32:20|1817.15|1801.15|1816.46|1800.46|1817.22|1801.22|1816.46|1800.46|11
1640309550000|2021-12-24 01:32:30|1816.39|1800.39|1815.64|1799.64|1816.39|1800.39|1815.64|1799.64|5
1640309560000|2021-12-24 01:32:40|1815.48|1799.48|1815.24|1799.24|1815.48|1799.48|1815.24|1799.24|4
1640309570000|2021-12-24 01:32:50|1816.36|1800.36|1818.11|1802.11|1818.11|1802.11|1816.36|1800.36|14
1640309580000|2021-12-24 01:33:00|1818.41|1802.41|1818.58|1802.58|1818.63|1802.63|1818.41|1802.41|6
1640309590000|2021-12-24 01:33:10|1818.67|1802.67|1819.25|1803.25|1819.25|1803.25|1818.67|1802.67|3
1640309600000|2021-12-24 01:33:20|1819.26|1803.26|1819.26|1803.26|1819.26|1803.26|1819.26|1803.26|1
1640309610000|2021-12-24 01:33:30|1819.39|1803.39|1819.38|1803.38|1819.39|1803.39|1819.25|1803.25|3
1640309620000|2021-12-24 01:33:40|1819.25|1803.25|1819.12|1803.12|1819.38|1803.38|1819.12|1803.12|3
1640309630000|2021-12-24 01:33:50|1818.98|1802.98|1818.21|1802.21|1819.09|1803.09|1818.21|1802.21|8
1640309640000|2021-12-24 01:34:00|1818.07|1802.07|1816.89|1800.89|1818.07|1802.07|1816.89|1800.89|6
1640309650000|2021-12-24 01:34:10|1816.77|1800.77|1815.99|1799.99|1816.8|1800.8|1815.99|1799.99|9
1640309660000|2021-12-24 01:34:20|1815.68|1799.68|1815.07|1799.07|1815.8|1799.8|1815.07|1799.07|7
1640309670000|2021-12-24 01:34:30|1815.08|1799.08|1814.1|1798.1|1815.08|1799.08|1814.1|1798.1|9
1640309680000|2021-12-24 01:34:40|1813.92|1797.92|1813.65|1797.65|1813.92|1797.92|1813.65|1797.65|3
1640309690000|2021-12-24 01:34:50|1813.52|1797.52|1813.22|1797.22|1813.58|1797.58|1813.11|1797.11|7
1640309700000|2021-12-24 01:35:00|1813.35|1797.35|1813.12|1797.12|1813.35|1797.35|1813.12|1797.12|4
1640309710000|2021-12-24 01:35:10|1812.89|1796.89|1814.62|1798.62|1814.75|1798.75|1812.85|1796.85|11
1640309720000|2021-12-24 01:35:20|1814.47|1798.47|1814|1798|1814.47|1798.47|1813.99|1797.99|10
1640309730000|2021-12-24 01:35:30|1814.03|1798.03|1813.48|1797.48|1814.11|1798.11|1813.48|1797.48|12
1640309740000|2021-12-24 01:35:40|1813.22|1797.22|1812.8|1796.8|1813.22|1797.22|1812.8|1796.8|6
1640309750000|2021-12-24 01:35:50|1812.64|1796.64|1812.18|1796.18|1812.64|1796.64|1812.18|1796.18|11
1640309760000|2021-12-24 01:36:00|1812.45|1796.45|1812.28|1796.28|1812.68|1796.68|1812.28|1796.28|7
1640309770000|2021-12-24 01:36:10|1812.26|1796.26|1810.5|1794.5|1812.28|1796.28|1810.5|1794.5|9
1640309780000|2021-12-24 01:36:20|1810.27|1794.27|1809.76|1793.76|1810.5|1794.5|1809.67|1793.67|9
1640309790000|2021-12-24 01:36:30|1809.69|1793.69|1809.48|1793.48|1809.77|1793.77|1809.48|1793.48|10
1640309800000|2021-12-24 01:36:40|1809.59|1793.59|1809.77|1793.77|1809.88|1793.88|1809.53|1793.53|6
1640309810000|2021-12-24 01:36:50|1809.87|1793.87|1809.65|1793.65|1809.88|1793.88|1809.46|1793.46|11
1640309820000|2021-12-24 01:37:00|1809.56|1793.56|1809.14|1793.14|1809.65|1793.65|1809.14|1793.14|8
1640309830000|2021-12-24 01:37:10|1809.13|1793.13|1809.13|1793.13|1809.22|1793.22|1809.01|1793.01|5
1640309840000|2021-12-24 01:37:20|1808.97|1792.97|1809.26|1793.26|1809.26|1793.26|1808.92|1792.92|4
1640309850000|2021-12-24 01:37:30|1809.16|1793.16|1809.16|1793.16|1809.16|1793.16|1809.01|1793.01|3
1640309860000|2021-12-24 01:37:40|1809.32|1793.32|1809.19|1793.19|1809.62|1793.62|1809.13|1793.13|9
1640309870000|2021-12-24 01:37:50|1809.31|1793.31|1809.43|1793.43|1809.43|1793.43|1809.31|1793.31|4
1640309880000|2021-12-24 01:38:00|1809.31|1793.31|1809.7|1793.7|1809.7|1793.7|1809.22|1793.22|5
1640309890000|2021-12-24 01:38:10|1809.86|1793.86|1809.98|1793.98|1809.99|1793.99|1809.86|1793.86|3
1640309900000|2021-12-24 01:38:20|1810.02|1794.02|1810.29|1794.29|1810.29|1794.29|1810.02|1794.02|7
1640309910000|2021-12-24 01:38:30|1810.12|1794.12|1810.38|1794.38|1810.58|1794.58|1810.12|1794.12|5
1640309920000|2021-12-24 01:38:40|1810.8|1794.8|1811.19|1795.19|1811.19|1795.19|1810.52|1794.52|11
1640309930000|2021-12-24 01:38:50|1811.34|1795.34|1811.67|1795.67|1811.95|1795.95|1811.34|1795.34|7
1640309940000|2021-12-24 01:39:00|1811.56|1795.56|1811.4|1795.4|1811.67|1795.67|1811.17|1795.17|9
1640309950000|2021-12-24 01:39:10|1811.49|1795.49|1811.11|1795.11|1811.49|1795.49|1811.03|1795.03|7
1640309960000|2021-12-24 01:39:20|1811.04|1795.04|1810.77|1794.77|1811.04|1795.04|1810.74|1794.74|4
1640309970000|2021-12-24 01:39:30|1811.01|1795.01|1810.71|1794.71|1811.11|1795.11|1810.2|1794.2|18
1640309980000|2021-12-24 01:39:40|1810.62|1794.62|1811.44|1795.44|1811.44|1795.44|1810.62|1794.62|10
1640309990000|2021-12-24 01:39:50|1811.33|1795.33|1810.98|1794.98|1811.33|1795.33|1810.89|1794.89|14
1640310000000|2021-12-24 01:40:00|1811.16|1795.16|1811.2|1795.2|1811.22|1795.22|1811.04|1795.04|6
1640310010000|2021-12-24 01:40:10|1811.04|1795.04|1810.64|1794.64|1811.2|1795.2|1810.5|1794.5|12
1640310020000|2021-12-24 01:40:20|1810.77|1794.77|1810.47|1794.47|1810.79|1794.79|1810.36|1794.36|10
1640310030000|2021-12-24 01:40:30|1810.66|1794.66|1810.74|1794.74|1810.74|1794.74|1810.66|1794.66|4
1640310040000|2021-12-24 01:40:40|1810.97|1794.97|1811.09|1795.09|1811.23|1795.23|1810.97|1794.97|6
1640310050000|2021-12-24 01:40:50|1811.33|1795.33|1811.44|1795.44|1811.44|1795.44|1811.18|1795.18|3
1640310060000|2021-12-24 01:41:00|1811.46|1795.46|1812.16|1796.16|1812.16|1796.16|1811.46|1795.46|6
1640310070000|2021-12-24 01:41:10|1811.98|1795.98|1811.9|1795.9|1811.98|1795.98|1811.9|1795.9|2
1640310080000|2021-12-24 01:41:20|1811.89|1795.89|1811.4|1795.4|1811.89|1795.89|1811.4|1795.4|5
1640310090000|2021-12-24 01:41:30|1811.49|1795.49|1811.02|1795.02|1811.49|1795.49|1811.02|1795.02|9
1640310100000|2021-12-24 01:41:40|1811.14|1795.14|1810.55|1794.55|1811.14|1795.14|1810.39|1794.39|14
1640310110000|2021-12-24 01:41:50|1810.41|1794.41|1810.29|1794.29|1810.41|1794.41|1810.29|1794.29|4
1640310120000|2021-12-24 01:42:00|1809.97|1793.97|1809.76|1793.76|1809.97|1793.97|1809.76|1793.76|3
1640310130000|2021-12-24 01:42:10|1809.69|1793.69|1810.48|1794.48|1810.48|1794.48|1809.65|1793.65|12
1640310140000|2021-12-24 01:42:20|1810.49|1794.49|1810.28|1794.28|1810.49|1794.49|1810.28|1794.28|2
1640310150000|2021-12-24 01:42:30|1810.47|1794.47|1810.63|1794.63|1810.63|1794.63|1810.39|1794.39|8
1640310180000|2021-12-24 01:43:00|1810.7|1794.7|1812.53|1796.53|1812.53|1796.53|1810.7|1794.7|13
1640310190000|2021-12-24 01:43:10|1812.67|1796.67|1812.62|1796.62|1812.67|1796.67|1812.62|1796.62|2
1640310200000|2021-12-24 01:43:20|1812.64|1796.64|1811.66|1795.66|1812.64|1796.64|1811.66|1795.66|9
1640310210000|2021-12-24 01:43:30|1811.51|1795.51|1811.56|1795.56|1811.56|1795.56|1811.51|1795.51|3
1640310220000|2021-12-24 01:43:40|1811.54|1795.54|1811.54|1795.54|1811.54|1795.54|1811.35|1795.35|3
1640310230000|2021-12-24 01:43:50|1811.44|1795.44|1811.42|1795.42|1811.44|1795.44|1811.42|1795.42|2
1640310240000|2021-12-24 01:44:00|1811.51|1795.51|1811.42|1795.42|1811.56|1795.56|1811.03|1795.03|11
1640310250000|2021-12-24 01:44:10|1811.4|1795.4|1811.23|1795.23|1811.49|1795.49|1811.23|1795.23|14
1640310260000|2021-12-24 01:44:20|1811.29|1795.29|1811.32|1795.32|1811.47|1795.47|1811.29|1795.29|3
1640310270000|2021-12-24 01:44:30|1811.47|1795.47|1811.47|1795.47|1811.47|1795.47|1811.32|1795.32|3
1640310280000|2021-12-24 01:44:40|1811.32|1795.32|1811.06|1795.06|1811.32|1795.32|1811.06|1795.06|7
1640310290000|2021-12-24 01:44:50|1811.12|1795.12|1810.94|1794.94|1811.17|1795.17|1810.94|1794.94|6
1640310300000|2021-12-24 01:45:00|1810.64|1794.64|1810.25|1794.25|1810.7|1794.7|1810.25|1794.25|7
1640310310000|2021-12-24 01:45:10|1810.26|1794.26|1810.39|1794.39|1810.39|1794.39|1810.26|1794.26|3
1640310320000|2021-12-24 01:45:20|1810.42|1794.42|1810.43|1794.43|1810.49|1794.49|1810.31|1794.31|11
1640310330000|2021-12-24 01:45:30|1810.5|1794.5|1810.73|1794.73|1810.73|1794.73|1810.5|1794.5|5
1640310340000|2021-12-24 01:45:40|1810.82|1794.82|1810.79|1794.79|1811.47|1795.47|1810.79|1794.79|7
1640310350000|2021-12-24 01:45:50|1810.78|1794.78|1810.76|1794.76|1810.81|1794.81|1810.76|1794.76|6
1640310360000|2021-12-24 01:46:00|1810.48|1794.48|1810.66|1794.66|1810.76|1794.76|1810.48|1794.48|4
1640310380000|2021-12-24 01:46:20|1810.64|1794.64|1810.29|1794.29|1810.64|1794.64|1810.29|1794.29|4
1640310390000|2021-12-24 01:46:30|1810.28|1794.28|1810.52|1794.52|1810.52|1794.52|1810.18|1794.18|4
1640310400000|2021-12-24 01:46:40|1810.4|1794.4|1810.24|1794.24|1810.4|1794.4|1810.23|1794.23|6
1640310410000|2021-12-24 01:46:50|1810.27|1794.27|1810.37|1794.37|1810.52|1794.52|1810.27|1794.27|11
1640310420000|2021-12-24 01:47:00|1810.27|1794.27|1809.34|1793.34|1810.27|1794.27|1809.34|1793.34|9
1640310430000|2021-12-24 01:47:10|1809.38|1793.38|1809.33|1793.33|1809.38|1793.38|1809.33|1793.33|2
1640310440000|2021-12-24 01:47:20|1809.02|1793.02|1808.8|1792.8|1809.02|1793.02|1808.7|1792.7|4
1640310450000|2021-12-24 01:47:30|1808.92|1792.92|1808.7|1792.7|1808.92|1792.92|1808.61|1792.61|4
1640310460000|2021-12-24 01:47:40|1808.78|1792.78|1808.6|1792.6|1808.78|1792.78|1808.3|1792.3|8
1640310470000|2021-12-24 01:47:50|1808.52|1792.52|1808.09|1792.09|1808.52|1792.52|1808.09|1792.09|7
1640310480000|2021-12-24 01:48:00|1808.33|1792.33|1808.6|1792.6|1808.6|1792.6|1808.33|1792.33|4
1640310490000|2021-12-24 01:48:10|1808.55|1792.55|1808.51|1792.51|1808.68|1792.68|1808.51|1792.51|8
1640310500000|2021-12-24 01:48:20|1808.56|1792.56|1808.67|1792.67|1808.79|1792.79|1808.56|1792.56|6
1640310510000|2021-12-24 01:48:30|1808.56|1792.56|1807.55|1791.55|1808.67|1792.67|1807.55|1791.55|9
1640310520000|2021-12-24 01:48:40|1807.73|1791.73|1807.73|1791.73|1807.73|1791.73|1807.55|1791.55|3
1640310530000|2021-12-24 01:48:50|1807.42|1791.42|1808.18|1792.18|1808.28|1792.28|1807.42|1791.42|11
1640310540000|2021-12-24 01:49:00|1807.93|1791.93|1807.87|1791.87|1807.99|1791.99|1807.87|1791.87|3
1640310550000|2021-12-24 01:49:10|1807.83|1791.83|1807.57|1791.57|1807.83|1791.83|1807.4|1791.4|7
1640310560000|2021-12-24 01:49:20|1807.5|1791.5|1807.4|1791.4|1807.5|1791.5|1807.37|1791.37|4
1640310580000|2021-12-24 01:49:40|1807.37|1791.37|1807.24|1791.24|1807.37|1791.37|1807.24|1791.24|3
1640310590000|2021-12-24 01:49:50|1807.08|1791.08|1806|1790|1807.08|1791.08|1806|1790|11
1640310600000|2021-12-24 01:50:00|1806.11|1790.11|1805.88|1789.88|1806.11|1790.11|1805.87|1789.87|5
1640310610000|2021-12-24 01:50:10|1805.87|1789.87|1805.51|1789.51|1806.04|1790.04|1805.51|1789.51|4
1640310620000|2021-12-24 01:50:20|1805.36|1789.36|1805.36|1789.36|1805.41|1789.41|1805.12|1789.12|7
1640310630000|2021-12-24 01:50:30|1805.45|1789.45|1806.5|1790.5|1806.6|1790.6|1805.45|1789.45|17
1640310640000|2021-12-24 01:50:40|1806.6|1790.6|1806.36|1790.36|1806.6|1790.6|1806.36|1790.36|9
1640310650000|2021-12-24 01:50:50|1806.26|1790.26|1806.08|1790.08|1806.26|1790.26|1806|1790|10
1640310660000|2021-12-24 01:51:00|1806.16|1790.16|1805.73|1789.73|1806.16|1790.16|1805.65|1789.65|4
1640310670000|2021-12-24 01:51:10|1805.67|1789.67|1805.25|1789.25|1805.67|1789.67|1805.25|1789.25|5
1640310680000|2021-12-24 01:51:20|1805.47|1789.47|1805.48|1789.48|1805.49|1789.49|1804.91|1788.91|12
1640310690000|2021-12-24 01:51:30|1805.35|1789.35|1805.39|1789.39|1805.52|1789.52|1805.32|1789.32|10
1640310700000|2021-12-24 01:51:40|1805.52|1789.52|1805.56|1789.56|1805.56|1789.56|1805.34|1789.34|22
1640310710000|2021-12-24 01:51:50|1805.46|1789.46|1804.77|1788.77|1805.56|1789.56|1804.77|1788.77|23
1640310720000|2021-12-24 01:52:00|1804.57|1788.57|1803.41|1787.41|1804.57|1788.57|1803.41|1787.41|5
1640310730000|2021-12-24 01:52:10|1803.44|1787.44|1803.51|1787.51|1803.51|1787.51|1803.44|1787.44|6
1640310740000|2021-12-24 01:52:20|1803.6|1787.6|1803.6|1787.6|1803.6|1787.6|1803.6|1787.6|1
1640310750000|2021-12-24 01:52:30|1803.55|1787.55|1803.55|1787.55|1803.55|1787.55|1803.55|1787.55|1
1640310760000|2021-12-24 01:52:40|1803.54|1787.54|1803.53|1787.53|1803.54|1787.54|1803.53|1787.53|2
1640310770000|2021-12-24 01:52:50|1803.55|1787.55|1803.57|1787.57|1803.57|1787.57|1803.55|1787.55|2
1640310780000|2021-12-24 01:53:00|1803.52|1787.52|1803.02|1787.02|1803.52|1787.52|1803.02|1787.02|7
1640310790000|2021-12-24 01:53:10|1803.08|1787.08|1803.43|1787.43|1803.43|1787.43|1802.77|1786.77|8
1640310800000|2021-12-24 01:53:20|1803.45|1787.45|1802.77|1786.77|1803.45|1787.45|1802.77|1786.77|9
1640310810000|2021-12-24 01:53:30|1802.62|1786.62|1802.62|1786.62|1802.62|1786.62|1802.62|1786.62|1
1640310820000|2021-12-24 01:53:40|1802.63|1786.63|1802.48|1786.48|1802.63|1786.63|1802.26|1786.26|5
1640310830000|2021-12-24 01:53:50|1802.26|1786.26|1802.26|1786.26|1802.26|1786.26|1802.26|1786.26|1
1640310840000|2021-12-24 01:54:00|1802.25|1786.25|1802.31|1786.31|1802.31|1786.31|1802.25|1786.25|2
1640310850000|2021-12-24 01:54:10|1801.46|1785.46|1801.52|1785.52|1801.63|1785.63|1801.38|1785.38|4
1640310870000|2021-12-24 01:54:30|1801.56|1785.56|1801.29|1785.29|1801.56|1785.56|1801.29|1785.29|2
1640310880000|2021-12-24 01:54:40|1801.24|1785.24|1800.72|1784.72|1801.24|1785.24|1800.53|1784.53|4
1640310890000|2021-12-24 01:54:50|1800.84|1784.84|1800.46|1784.46|1800.84|1784.84|1800.46|1784.46|3
1640310900000|2021-12-24 01:55:00|1800.52|1784.52|1801.28|1785.28|1801.28|1785.28|1800.52|1784.52|6
1640310910000|2021-12-24 01:55:10|1801.38|1785.38|1801.58|1785.58|1801.58|1785.58|1801.38|1785.38|7
1640310920000|2021-12-24 01:55:20|1801.61|1785.61|1801.21|1785.21|1801.61|1785.61|1801.2|1785.2|5
1640310930000|2021-12-24 01:55:30|1801.2|1785.2|1801.31|1785.31|1801.31|1785.31|1801.2|1785.2|2
1640310940000|2021-12-24 01:55:40|1801.28|1785.28|1801.21|1785.21|1801.28|1785.28|1801.21|1785.21|4
1640310950000|2021-12-24 01:55:50|1801.22|1785.22|1801.07|1785.07|1801.22|1785.22|1801.07|1785.07|3
1640310960000|2021-12-24 01:56:00|1800.99|1784.99|1801.39|1785.39|1801.41|1785.41|1800.99|1784.99|6
1640310970000|2021-12-24 01:56:10|1801.41|1785.41|1801.55|1785.55|1801.55|1785.55|1801.41|1785.41|3
1640310980000|2021-12-24 01:56:20|1801.61|1785.61|1801.61|1785.61|1801.61|1785.61|1801.61|1785.61|1
1640310990000|2021-12-24 01:56:30|1801.6|1785.6|1801.6|1785.6|1801.6|1785.6|1801.6|1785.6|1
1640311000000|2021-12-24 01:56:40|1801.64|1785.64|1802.07|1786.07|1802.07|1786.07|1801.64|1785.64|8
1640311010000|2021-12-24 01:56:50|1801.94|1785.94|1801.25|1785.25|1801.94|1785.94|1801.25|1785.25|4
1640311020000|2021-12-24 01:57:00|1801.24|1785.24|1801.4|1785.4|1801.5|1785.5|1801.24|1785.24|5
1640311030000|2021-12-24 01:57:10|1801.31|1785.31|1800.4|1784.4|1801.45|1785.45|1800.4|1784.4|9
1640311040000|2021-12-24 01:57:20|1800.12|1784.12|1799.17|1783.17|1800.12|1784.12|1799.1|1783.1|10
1640311050000|2021-12-24 01:57:30|1798.98|1782.98|1798.36|1782.36|1798.98|1782.98|1798.36|1782.36|6
1640311060000|2021-12-24 01:57:40|1798.03|1782.03|1798.03|1782.03|1798.03|1782.03|1798.03|1782.03|1
1640311070000|2021-12-24 01:57:50|1798.11|1782.11|1799.54|1783.54|1799.54|1783.54|1798.11|1782.11|15
1640311080000|2021-12-24 01:58:00|1799.74|1783.74|1800.58|1784.58|1801.1|1785.1|1799.74|1783.74|17
1640311090000|2021-12-24 01:58:10|1800.39|1784.39|1800.61|1784.61|1800.61|1784.61|1799.89|1783.89|13
1640311100000|2021-12-24 01:58:20|1800.68|1784.68|1801.36|1785.36|1802.04|1786.04|1800.68|1784.68|11
1640311110000|2021-12-24 01:58:30|1801.21|1785.21|1801.23|1785.23|1801.6|1785.6|1801.19|1785.19|7
1640311120000|2021-12-24 01:58:40|1801.24|1785.24|1801.45|1785.45|1801.45|1785.45|1801.08|1785.08|10
1640311130000|2021-12-24 01:58:50|1801.32|1785.32|1799.16|1783.16|1801.32|1785.32|1798.94|1782.94|18
1640311140000|2021-12-24 01:59:00|1799.25|1783.25|1799.25|1783.25|1799.25|1783.25|1799.25|1783.25|1
1640311150000|2021-12-24 01:59:10|1798.99|1782.99|1799.25|1783.25|1799.25|1783.25|1798.99|1782.99|2
1640311160000|2021-12-24 01:59:20|1798.88|1782.88|1798.5|1782.5|1799.19|1783.19|1798.5|1782.5|6
1640311170000|2021-12-24 01:59:30|1798.74|1782.74|1799.49|1783.49|1799.49|1783.49|1798.44|1782.44|7
1640311180000|2021-12-24 01:59:40|1799.47|1783.47|1799.61|1783.61|1799.61|1783.61|1799.47|1783.47|3
1640311190000|2021-12-24 01:59:50|1799.7|1783.7|1799.3|1783.3|1799.7|1783.7|1799.3|1783.3|3
1640311200000|2021-12-24 02:00:00|1799.24|1783.24|1797.45|1781.45|1799.51|1783.51|1797.34|1781.34|17
1640311210000|2021-12-24 02:00:10|1797.53|1781.53|1795.97|1779.97|1797.53|1781.53|1795.97|1779.97|6
1640311220000|2021-12-24 02:00:20|1796.02|1780.02|1796.32|1780.32|1796.35|1780.35|1796.02|1780.02|6
1640311230000|2021-12-24 02:00:30|1796.25|1780.25|1796.11|1780.11|1796.26|1780.26|1796.11|1780.11|5
1640311240000|2021-12-24 02:00:40|1796.13|1780.13|1795.96|1779.96|1796.13|1780.13|1795.96|1779.96|2
1640311250000|2021-12-24 02:00:50|1795.72|1779.72|1795.71|1779.71|1795.96|1779.96|1795.14|1779.14|17
1640311260000|2021-12-24 02:01:00|1795.86|1779.86|1794.1|1778.1|1795.86|1779.86|1794.1|1778.1|13
1640311270000|2021-12-24 02:01:10|1794.43|1778.43|1793.65|1777.65|1794.48|1778.48|1793.54|1777.54|11
1640311280000|2021-12-24 02:01:20|1793.43|1777.43|1793.54|1777.54|1793.59|1777.59|1793.42|1777.42|9
1640311290000|2021-12-24 02:01:30|1793.55|1777.55|1796.56|1780.56|1796.65|1780.65|1793.52|1777.52|16
1640311300000|2021-12-24 02:01:40|1796.48|1780.48|1796.65|1780.65|1796.71|1780.71|1796.18|1780.18|8
1640311310000|2021-12-24 02:01:50|1796.82|1780.82|1797.33|1781.33|1797.33|1781.33|1796.82|1780.82|7
1640311320000|2021-12-24 02:02:00|1797.21|1781.21|1797.8|1781.8|1797.8|1781.8|1797.2|1781.2|6
1640311330000|2021-12-24 02:02:10|1797.48|1781.48|1798.23|1782.23|1798.23|1782.23|1797.48|1781.48|11
1640311340000|2021-12-24 02:02:20|1798.31|1782.31|1797.32|1781.32|1798.31|1782.31|1797.3|1781.3|12
1640311350000|2021-12-24 02:02:30|1797.31|1781.31|1797.22|1781.22|1797.31|1781.31|1797.22|1781.22|3
1640311360000|2021-12-24 02:02:40|1797.18|1781.18|1797.18|1781.18|1797.18|1781.18|1797.18|1781.18|1
1640311370000|2021-12-24 02:02:50|1797.22|1781.22|1797.31|1781.31|1797.31|1781.31|1797.22|1781.22|2
1640311380000|2021-12-24 02:03:00|1797.27|1781.27|1797.27|1781.27|1797.27|1781.27|1797.27|1781.27|1
1640311390000|2021-12-24 02:03:10|1797.31|1781.31|1797.37|1781.37|1797.37|1781.37|1797.31|1781.31|2
1640311400000|2021-12-24 02:03:20|1797.44|1781.44|1796.68|1780.68|1797.44|1781.44|1796.68|1780.68|5
1640311410000|2021-12-24 02:03:30|1796.48|1780.48|1796.55|1780.55|1796.55|1780.55|1796.16|1780.16|5
1640311420000|2021-12-24 02:03:40|1796.47|1780.47|1796.58|1780.58|1796.58|1780.58|1796.47|1780.47|3
1640311430000|2021-12-24 02:03:50|1796.54|1780.54|1796.54|1780.54|1796.54|1780.54|1796.53|1780.53|3
1640311440000|2021-12-24 02:04:00|1796.31|1780.31|1796.17|1780.17|1796.31|1780.31|1796.17|1780.17|2
1640311460000|2021-12-24 02:04:20|1796.44|1780.44|1797.18|1781.18|1797.21|1781.21|1796.44|1780.44|7
1640311470000|2021-12-24 02:04:30|1796.61|1780.61|1796.56|1780.56|1796.61|1780.61|1796.56|1780.56|2
1640311480000|2021-12-24 02:04:40|1797.12|1781.12|1797.19|1781.19|1797.19|1781.19|1797.12|1781.12|3
1640311490000|2021-12-24 02:04:50|1797.27|1781.27|1797.46|1781.46|1797.46|1781.46|1797.27|1781.27|2
1640311500000|2021-12-24 02:05:00|1797.4|1781.4|1795.12|1779.12|1797.4|1781.4|1795.12|1779.12|10
1640311510000|2021-12-24 02:05:10|1794.74|1778.74|1794.47|1778.47|1794.74|1778.74|1794.3|1778.3|8
1640311520000|2021-12-24 02:05:20|1794.3|1778.3|1794.67|1778.67|1794.68|1778.68|1794.3|1778.3|6
1640311530000|2021-12-24 02:05:30|1794.56|1778.56|1794.49|1778.49|1794.71|1778.71|1794.38|1778.38|9
1640311540000|2021-12-24 02:05:40|1794.48|1778.48|1794.71|1778.71|1794.74|1778.74|1794.48|1778.48|15
1640311550000|2021-12-24 02:05:50|1794.74|1778.74|1794.96|1778.96|1794.96|1778.96|1794.74|1778.74|2
1640311560000|2021-12-24 02:06:00|1794.88|1778.88|1794.88|1778.88|1794.88|1778.88|1794.88|1778.88|1
1640311570000|2021-12-24 02:06:10|1794.75|1778.75|1794.8|1778.8|1794.8|1778.8|1794.57|1778.57|6
1640311580000|2021-12-24 02:06:20|1794.74|1778.74|1794.74|1778.74|1794.8|1778.8|1794.74|1778.74|3
1640311590000|2021-12-24 02:06:30|1795.01|1779.01|1794.89|1778.89|1795.1|1779.1|1794.89|1778.89|6
1640311600000|2021-12-24 02:06:40|1795.17|1779.17|1795.04|1779.04|1795.17|1779.17|1795.04|1779.04|2
1640311610000|2021-12-24 02:06:50|1795.16|1779.16|1795.17|1779.17|1795.17|1779.17|1795.14|1779.14|3
1640311620000|2021-12-24 02:07:00|1795.04|1779.04|1794.58|1778.58|1795.17|1779.17|1794.47|1778.47|9
1640311640000|2021-12-24 02:07:20|1794.64|1778.64|1794.89|1778.89|1794.89|1778.89|1794.64|1778.64|3
1640311650000|2021-12-24 02:07:30|1795.02|1779.02|1795.03|1779.03|1795.03|1779.03|1795.02|1779.02|2
1640311660000|2021-12-24 02:07:40|1794.97|1778.97|1795.03|1779.03|1795.03|1779.03|1794.86|1778.86|3
1640311670000|2021-12-24 02:07:50|1794.71|1778.71|1794.62|1778.62|1795.07|1779.07|1794.62|1778.62|5
1640311680000|2021-12-24 02:08:00|1794.43|1778.43|1794.4|1778.4|1794.43|1778.43|1794.4|1778.4|2
1640311690000|2021-12-24 02:08:10|1794.56|1778.56|1794.67|1778.67|1794.67|1778.67|1794.43|1778.43|5
1640311700000|2021-12-24 02:08:20|1794.96|1778.96|1794.97|1778.97|1794.97|1778.97|1794.94|1778.94|3
1640311710000|2021-12-24 02:08:30|1794.95|1778.95|1795.06|1779.06|1795.06|1779.06|1794.95|1778.95|2
1640311720000|2021-12-24 02:08:40|1794.94|1778.94|1795.04|1779.04|1795.04|1779.04|1794.94|1778.94|2
1640311730000|2021-12-24 02:08:50|1794.89|1778.89|1794.95|1778.95|1794.95|1778.95|1794.67|1778.67|4
1640311740000|2021-12-24 02:09:00|1794.96|1778.96|1795.55|1779.55|1795.55|1779.55|1794.96|1778.96|5
1640311750000|2021-12-24 02:09:10|1795.56|1779.56|1798.82|1782.82|1798.83|1782.83|1795.56|1779.56|20
1640311760000|2021-12-24 02:09:20|1798.81|1782.81|1798.25|1782.25|1798.81|1782.81|1798.25|1782.25|5
1640311770000|2021-12-24 02:09:30|1797.69|1781.69|1798.14|1782.14|1798.14|1782.14|1797.69|1781.69|4
1640311780000|2021-12-24 02:09:40|1798.27|1782.27|1797.23|1781.23|1798.27|1782.27|1797.23|1781.23|5
1640311790000|2021-12-24 02:09:50|1796.97|1780.97|1796.44|1780.44|1796.97|1780.97|1796.38|1780.38|15
1640311800000|2021-12-24 02:10:00|1796.33|1780.33|1796.55|1780.55|1796.55|1780.55|1796.33|1780.33|4
1640311810000|2021-12-24 02:10:10|1796.73|1780.73|1796.05|1780.05|1796.73|1780.73|1796.05|1780.05|6
1640311820000|2021-12-24 02:10:20|1795.92|1779.92|1795.73|1779.73|1796.19|1780.19|1795.69|1779.69|12
1640311830000|2021-12-24 02:10:30|1795.7|1779.7|1795.64|1779.64|1795.72|1779.72|1795.64|1779.64|3
1640311840000|2021-12-24 02:10:40|1795.59|1779.59|1795.43|1779.43|1795.59|1779.59|1794.75|1778.75|9
1640311850000|2021-12-24 02:10:50|1795.39|1779.39|1794.78|1778.78|1795.39|1779.39|1794.78|1778.78|4
1640311860000|2021-12-24 02:11:00|1794.8|1778.8|1794.62|1778.62|1795|1779|1794.62|1778.62|5
1640311870000|2021-12-24 02:11:10|1794.52|1778.52|1794.68|1778.68|1794.71|1778.71|1794.52|1778.52|4
1640311880000|2021-12-24 02:11:20|1795.13|1779.13|1793.44|1777.44|1795.13|1779.13|1793.44|1777.44|13
1640311890000|2021-12-24 02:11:30|1793.54|1777.54|1792.99|1776.99|1793.54|1777.54|1792.88|1776.88|5
1640311900000|2021-12-24 02:11:40|1793.01|1777.01|1793.01|1777.01|1793.01|1777.01|1793.01|1777.01|1
1640311910000|2021-12-24 02:11:50|1793.02|1777.02|1792.89|1776.89|1793.06|1777.06|1792.88|1776.88|4
1640311920000|2021-12-24 02:12:00|1792.75|1776.75|1792.73|1776.73|1792.75|1776.75|1792.73|1776.73|2
1640311930000|2021-12-24 02:12:10|1792.87|1776.87|1792.86|1776.86|1792.87|1776.87|1792.86|1776.86|2
1640311940000|2021-12-24 02:12:20|1792.84|1776.84|1792.89|1776.89|1792.89|1776.89|1792.84|1776.84|3
1640311950000|2021-12-24 02:12:30|1793|1777|1793|1777|1793|1777|1793|1777|1
1640311970000|2021-12-24 02:12:50|1792.99|1776.99|1793.04|1777.04|1793.04|1777.04|1792.99|1776.99|2
1640311980000|2021-12-24 02:13:00|1792.99|1776.99|1793.05|1777.05|1793.05|1777.05|1792.99|1776.99|3
1640311990000|2021-12-24 02:13:10|1793.04|1777.04|1793.06|1777.06|1793.1|1777.1|1793.04|1777.04|3
1640312000000|2021-12-24 02:13:20|1793.1|1777.1|1792.57|1776.57|1793.1|1777.1|1792.57|1776.57|6
1640312010000|2021-12-24 02:13:30|1792.47|1776.47|1792.42|1776.42|1792.59|1776.59|1792.42|1776.42|5
1640312020000|2021-12-24 02:13:40|1792.27|1776.27|1792.27|1776.27|1792.27|1776.27|1792.27|1776.27|1
1640312030000|2021-12-24 02:13:50|1792.49|1776.49|1791.85|1775.85|1792.49|1776.49|1791.85|1775.85|7
1640312040000|2021-12-24 02:14:00|1791.95|1775.95|1790.94|1774.94|1791.95|1775.95|1790.94|1774.94|9
1640312050000|2021-12-24 02:14:10|1790.67|1774.67|1790.68|1774.68|1790.68|1774.68|1790.66|1774.66|3
1640312060000|2021-12-24 02:14:20|1790.52|1774.52|1789.56|1773.56|1790.52|1774.52|1789.56|1773.56|5
1640312070000|2021-12-24 02:14:30|1789.53|1773.53|1787.43|1771.43|1789.53|1773.53|1787.35|1771.35|13
1640312080000|2021-12-24 02:14:40|1787.52|1771.52|1788.23|1772.23|1788.58|1772.58|1787.32|1771.32|11
1640312090000|2021-12-24 02:14:50|1788.2|1772.2|1786.89|1770.89|1788.2|1772.2|1786.89|1770.89|10
1640312100000|2021-12-24 02:15:00|1787.16|1771.16|1786.96|1770.96|1787.34|1771.34|1786.96|1770.96|6
1640312110000|2021-12-24 02:15:10|1786.84|1770.84|1786.79|1770.79|1787.11|1771.11|1786.79|1770.79|4
1640312120000|2021-12-24 02:15:20|1787.01|1771.01|1786.07|1770.07|1787.01|1771.01|1786.07|1770.07|9
1640312130000|2021-12-24 02:15:30|1785.85|1769.85|1785.69|1769.69|1785.85|1769.85|1785.56|1769.56|4
1640312140000|2021-12-24 02:15:40|1785.59|1769.59|1785.5|1769.5|1785.69|1769.69|1785.39|1769.39|8
1640312150000|2021-12-24 02:15:50|1785.42|1769.42|1785.52|1769.52|1785.52|1769.52|1785.42|1769.42|3
1640312160000|2021-12-24 02:16:00|1785.51|1769.51|1785.25|1769.25|1785.51|1769.51|1784.99|1768.99|9
1640312170000|2021-12-24 02:16:10|1785.38|1769.38|1785.12|1769.12|1785.38|1769.38|1785.01|1769.01|5
1640312180000|2021-12-24 02:16:20|1784.96|1768.96|1785.39|1769.39|1785.39|1769.39|1784.74|1768.74|12
1640312190000|2021-12-24 02:16:30|1785.26|1769.26|1785.22|1769.22|1785.39|1769.39|1785.02|1769.02|8
1640312200000|2021-12-24 02:16:40|1785.37|1769.37|1785.34|1769.34|1785.37|1769.37|1785.17|1769.17|6
1640312210000|2021-12-24 02:16:50|1785.28|1769.28|1785.38|1769.38|1785.38|1769.38|1785.28|1769.28|2
1640312220000|2021-12-24 02:17:00|1785.2|1769.2|1786.02|1770.02|1786.02|1770.02|1784.96|1768.96|9
1640312230000|2021-12-24 02:17:10|1786.31|1770.31|1786.26|1770.26|1786.31|1770.31|1785.91|1769.91|10
1640312240000|2021-12-24 02:17:20|1786.23|1770.23|1786.3|1770.3|1786.3|1770.3|1786.23|1770.23|2
1640312250000|2021-12-24 02:17:30|1786.24|1770.24|1786.3|1770.3|1786.3|1770.3|1786|1770|10
1640312260000|2021-12-24 02:17:40|1786.17|1770.17|1785.94|1769.94|1786.17|1770.17|1785.94|1769.94|2
1640312270000|2021-12-24 02:17:50|1786.17|1770.17|1786.56|1770.56|1786.7|1770.7|1786.17|1770.17|9
1640312280000|2021-12-24 02:18:00|1786.67|1770.67|1786.71|1770.71|1786.82|1770.82|1786.53|1770.53|5
1640312290000|2021-12-24 02:18:10|1786.72|1770.72|1787.55|1771.55|1787.55|1771.55|1786.72|1770.72|13
1640312300000|2021-12-24 02:18:20|1787.37|1771.37|1787.54|1771.54|1787.54|1771.54|1787.26|1771.26|11
1640312310000|2021-12-24 02:18:30|1787.43|1771.43|1787.54|1771.54|1787.54|1771.54|1787.25|1771.25|6
1640312320000|2021-12-24 02:18:40|1787.43|1771.43|1785.49|1769.49|1787.45|1771.45|1785.08|1769.08|13
1640312330000|2021-12-24 02:18:50|1785.6|1769.6|1785.5|1769.5|1785.6|1769.6|1785.5|1769.5|2
1640312340000|2021-12-24 02:19:00|1785.34|1769.34|1785.14|1769.14|1785.34|1769.34|1785.14|1769.14|3
1640312350000|2021-12-24 02:19:10|1784.69|1768.69|1784.19|1768.19|1784.69|1768.69|1784.19|1768.19|5
1640312360000|2021-12-24 02:19:20|1784.24|1768.24|1784.16|1768.16|1784.24|1768.24|1784.16|1768.16|2
1640312370000|2021-12-24 02:19:30|1784.17|1768.17|1783.3|1767.3|1784.17|1768.17|1783.3|1767.3|4
1640312380000|2021-12-24 02:19:40|1783.19|1767.19|1783.19|1767.19|1783.19|1767.19|1783.19|1767.19|1
1640312390000|2021-12-24 02:19:50|1783.18|1767.18|1783.11|1767.11|1783.18|1767.18|1783.11|1767.11|2
1640312400000|2021-12-24 02:20:00|1782.93|1766.93|1783.04|1767.04|1783.04|1767.04|1782.75|1766.75|5
1640312410000|2021-12-24 02:20:10|1782.91|1766.91|1782.97|1766.97|1783.04|1767.04|1782.91|1766.91|3
1640312420000|2021-12-24 02:20:20|1782.91|1766.91|1782.78|1766.78|1782.91|1766.91|1782.78|1766.78|2
1640312430000|2021-12-24 02:20:30|1782.83|1766.83|1782.51|1766.51|1782.83|1766.83|1782.51|1766.51|4
1640312440000|2021-12-24 02:20:40|1782.38|1766.38|1782.46|1766.46|1782.46|1766.46|1782.38|1766.38|2
1640312450000|2021-12-24 02:20:50|1782.49|1766.49|1782.45|1766.45|1782.49|1766.49|1782.45|1766.45|2
1640312460000|2021-12-24 02:21:00|1782.52|1766.52|1782.57|1766.57|1782.57|1766.57|1782.49|1766.49|3
1640312470000|2021-12-24 02:21:10|1782.49|1766.49|1782.91|1766.91|1782.91|1766.91|1782.49|1766.49|9
1640312480000|2021-12-24 02:21:20|1782.86|1766.86|1783.32|1767.32|1783.32|1767.32|1782.86|1766.86|11
1640312490000|2021-12-24 02:21:30|1783.16|1767.16|1782.75|1766.75|1783.16|1767.16|1782.75|1766.75|2
1640312500000|2021-12-24 02:21:40|1782.69|1766.69|1782.93|1766.93|1782.93|1766.93|1782.69|1766.69|3
1640312510000|2021-12-24 02:21:50|1783.08|1767.08|1782.93|1766.93|1783.08|1767.08|1782.74|1766.74|4
1640312520000|2021-12-24 02:22:00|1782.86|1766.86|1782.76|1766.76|1782.86|1766.86|1782.69|1766.69|3
1640312530000|2021-12-24 02:22:10|1782.82|1766.82|1782.69|1766.69|1782.82|1766.82|1782.69|1766.69|3
1640312540000|2021-12-24 02:22:20|1782.95|1766.95|1783.52|1767.52|1783.53|1767.53|1782.95|1766.95|8
1640312550000|2021-12-24 02:22:30|1783.35|1767.35|1783.66|1767.66|1783.66|1767.66|1783.23|1767.23|7
1640312560000|2021-12-24 02:22:40|1783.7|1767.7|1783.85|1767.85|1783.85|1767.85|1783.7|1767.7|3
1640312570000|2021-12-24 02:22:50|1784.43|1768.43|1785.09|1769.09|1785.09|1769.09|1784.43|1768.43|6
1640312580000|2021-12-24 02:23:00|1785.08|1769.08|1785.26|1769.26|1785.26|1769.26|1785.08|1769.08|3
1640312590000|2021-12-24 02:23:10|1785.29|1769.29|1786.48|1770.48|1786.48|1770.48|1785.29|1769.29|9
1640312600000|2021-12-24 02:23:20|1786.43|1770.43|1786.52|1770.52|1786.52|1770.52|1786.41|1770.41|7
1640312610000|2021-12-24 02:23:30|1786.54|1770.54|1787.11|1771.11|1787.11|1771.11|1786.54|1770.54|2
1640312620000|2021-12-24 02:23:40|1786.9|1770.9|1786.4|1770.4|1786.9|1770.9|1786.34|1770.34|8
1640312630000|2021-12-24 02:23:50|1786.41|1770.41|1786.08|1770.08|1786.41|1770.41|1786.08|1770.08|3
1640312640000|2021-12-24 02:24:00|1785.99|1769.99|1786.06|1770.06|1786.06|1770.06|1785.99|1769.99|2
1640312650000|2021-12-24 02:24:10|1786.19|1770.19|1786.17|1770.17|1786.19|1770.19|1786.06|1770.06|4
1640312660000|2021-12-24 02:24:20|1786.04|1770.04|1786.15|1770.15|1786.21|1770.21|1786.04|1770.04|5
1640312670000|2021-12-24 02:24:30|1786.26|1770.26|1786.16|1770.16|1786.35|1770.35|1786.16|1770.16|5
1640312680000|2021-12-24 02:24:40|1786.3|1770.3|1786.51|1770.51|1786.58|1770.58|1786.3|1770.3|4
1640312690000|2021-12-24 02:24:50|1786.42|1770.42|1786.47|1770.47|1786.47|1770.47|1786.42|1770.42|2
1640312700000|2021-12-24 02:25:00|1786.31|1770.31|1787.74|1771.74|1787.74|1771.74|1786.31|1770.31|8
1640312710000|2021-12-24 02:25:10|1787.64|1771.64|1788.12|1772.12|1788.62|1772.62|1787.64|1771.64|9
1640312720000|2021-12-24 02:25:20|1787.95|1771.95|1787.82|1771.82|1788.07|1772.07|1787.67|1771.67|6
1640312730000|2021-12-24 02:25:30|1787.7|1771.7|1786.54|1770.54|1787.7|1771.7|1786.54|1770.54|10
1640312740000|2021-12-24 02:25:40|1786.37|1770.37|1786.06|1770.06|1786.37|1770.37|1786.06|1770.06|3
1640312750000|2021-12-24 02:25:50|1785.92|1769.92|1785.68|1769.68|1786.03|1770.03|1785.68|1769.68|4
1640312760000|2021-12-24 02:26:00|1785.52|1769.52|1785.41|1769.41|1785.52|1769.52|1785.41|1769.41|2
1640312770000|2021-12-24 02:26:10|1785.36|1769.36|1785.42|1769.42|1785.42|1769.42|1785.36|1769.36|2
1640312780000|2021-12-24 02:26:20|1785.41|1769.41|1785.05|1769.05|1785.41|1769.41|1785.05|1769.05|3
1640312790000|2021-12-24 02:26:30|1784.95|1768.95|1784.95|1768.95|1784.95|1768.95|1784.95|1768.95|1
1640312820000|2021-12-24 02:27:00|1785.04|1769.04|1785.1|1769.1|1785.1|1769.1|1785.04|1769.04|2
1640312830000|2021-12-24 02:27:10|1785.02|1769.02|1787.5|1771.5|1787.5|1771.5|1785.02|1769.02|11
1640312840000|2021-12-24 02:27:20|1787.55|1771.55|1788.46|1772.46|1788.46|1772.46|1787.5|1771.5|5
1640312850000|2021-12-24 02:27:30|1788.4|1772.4|1788.49|1772.49|1788.56|1772.56|1788.04|1772.04|9
1640312860000|2021-12-24 02:27:40|1788.53|1772.53|1788.3|1772.3|1788.64|1772.64|1788.23|1772.23|9
1640312870000|2021-12-24 02:27:50|1788.36|1772.36|1788.37|1772.37|1788.37|1772.37|1788.3|1772.3|6
1640312880000|2021-12-24 02:28:00|1788.57|1772.57|1789|1773|1789|1773|1788.33|1772.33|6
1640312890000|2021-12-24 02:28:10|1789.04|1773.04|1789.03|1773.03|1789.11|1773.11|1789.03|1773.03|5
1640312900000|2021-12-24 02:28:20|1788.69|1772.69|1788.32|1772.32|1788.69|1772.69|1788.15|1772.15|17
1640312910000|2021-12-24 02:28:30|1788.54|1772.54|1789.2|1773.2|1789.26|1773.26|1788.54|1772.54|9
1640312920000|2021-12-24 02:28:40|1789.28|1773.28|1789.84|1773.84|1789.84|1773.84|1789.18|1773.18|9
1640312930000|2021-12-24 02:28:50|1789.92|1773.92|1790.36|1774.36|1790.36|1774.36|1789.9|1773.9|12
1640312940000|2021-12-24 02:29:00|1790.29|1774.29|1789.99|1773.99|1790.64|1774.64|1789.99|1773.99|19
1640312950000|2021-12-24 02:29:10|1789.7|1773.7|1789.88|1773.88|1789.88|1773.88|1789.61|1773.61|4
1640312960000|2021-12-24 02:29:20|1789.95|1773.95|1790.26|1774.26|1790.31|1774.31|1789.95|1773.95|13
1640312970000|2021-12-24 02:29:30|1790.22|1774.22|1790.15|1774.15|1790.23|1774.23|1790.09|1774.09|4
1640312980000|2021-12-24 02:29:40|1789.84|1773.84|1789.84|1773.84|1789.84|1773.84|1789.84|1773.84|1
1640312990000|2021-12-24 02:29:50|1789.8|1773.8|1789.83|1773.83|1789.92|1773.92|1789.69|1773.69|7
1640313000000|2021-12-24 02:30:00|1790.07|1774.07|1789.81|1773.81|1790.11|1774.11|1789.59|1773.59|11
1640313010000|2021-12-24 02:30:10|1790.02|1774.02|1788.85|1772.85|1790.17|1774.17|1788.85|1772.85|14
1640313020000|2021-12-24 02:30:20|1788.51|1772.51|1788.29|1772.29|1788.56|1772.56|1788.29|1772.29|4
1640313030000|2021-12-24 02:30:30|1788.27|1772.27|1788.27|1772.27|1788.29|1772.29|1788.16|1772.16|9
1640313040000|2021-12-24 02:30:40|1788.3|1772.3|1788.66|1772.66|1788.66|1772.66|1788.3|1772.3|7
1640313050000|2021-12-24 02:30:50|1788.58|1772.58|1788.45|1772.45|1788.58|1772.58|1788.43|1772.43|4
1640313060000|2021-12-24 02:31:00|1788.28|1772.28|1788.58|1772.58|1788.58|1772.58|1788.13|1772.13|8
1640313070000|2021-12-24 02:31:10|1788.68|1772.68|1788.65|1772.65|1788.68|1772.68|1788.51|1772.51|6
1640313080000|2021-12-24 02:31:20|1788.57|1772.57|1788.14|1772.14|1788.57|1772.57|1788.14|1772.14|5
1640313090000|2021-12-24 02:31:30|1788.17|1772.17|1788.78|1772.78|1788.78|1772.78|1788.17|1772.17|6
1640313100000|2021-12-24 02:31:40|1788.7|1772.7|1788.53|1772.53|1788.7|1772.7|1788.53|1772.53|2
1640313110000|2021-12-24 02:31:50|1788.7|1772.7|1788.71|1772.71|1788.78|1772.78|1788.7|1772.7|3
1640313120000|2021-12-24 02:32:00|1788.76|1772.76|1789.42|1773.42|1789.42|1773.42|1788.43|1772.43|14
1640313130000|2021-12-24 02:32:10|1789.52|1773.52|1788.92|1772.92|1789.54|1773.54|1788.92|1772.92|9
1640313140000|2021-12-24 02:32:20|1789.12|1773.12|1789.44|1773.44|1789.44|1773.44|1789.12|1773.12|9
1640313150000|2021-12-24 02:32:30|1789.48|1773.48|1789.96|1773.96|1789.96|1773.96|1789.48|1773.48|4
1640313160000|2021-12-24 02:32:40|1790|1774|1790.27|1774.27|1790.27|1774.27|1789.92|1773.92|4
1640313170000|2021-12-24 02:32:50|1790.19|1774.19|1790.18|1774.18|1790.3|1774.3|1790.12|1774.12|7
1640313180000|2021-12-24 02:33:00|1790.22|1774.22|1790.14|1774.14|1790.22|1774.22|1790.11|1774.11|4
1640313190000|2021-12-24 02:33:10|1790.15|1774.15|1789.92|1773.92|1790.15|1774.15|1789.87|1773.87|6
1640313210000|2021-12-24 02:33:30|1790.11|1774.11|1790.14|1774.14|1790.19|1774.19|1790.06|1774.06|4
1640313220000|2021-12-24 02:33:40|1790.21|1774.21|1790.2|1774.2|1790.52|1774.52|1790.19|1774.19|10
1640313230000|2021-12-24 02:33:50|1790.22|1774.22|1790.33|1774.33|1790.33|1774.33|1790.22|1774.22|2
1640313240000|2021-12-24 02:34:00|1790.39|1774.39|1790.52|1774.52|1790.52|1774.52|1790.32|1774.32|5
1640313250000|2021-12-24 02:34:10|1790.3|1774.3|1790.52|1774.52|1790.52|1774.52|1790.3|1774.3|2
1640313260000|2021-12-24 02:34:20|1790.53|1774.53|1790.81|1774.81|1790.81|1774.81|1790.53|1774.53|6
1640313270000|2021-12-24 02:34:30|1791.18|1775.18|1791.15|1775.15|1791.18|1775.18|1791.15|1775.15|2
1640313290000|2021-12-24 02:34:50|1791.14|1775.14|1791.09|1775.09|1791.15|1775.15|1791.07|1775.07|4
1640313300000|2021-12-24 02:35:00|1791.19|1775.19|1791.16|1775.16|1791.19|1775.19|1791.12|1775.12|6
1640313310000|2021-12-24 02:35:10|1791.2|1775.2|1791.02|1775.02|1791.2|1775.2|1790.98|1774.98|4
1640313320000|2021-12-24 02:35:20|1791.2|1775.2|1791.18|1775.18|1791.2|1775.2|1791.13|1775.13|3
1640313330000|2021-12-24 02:35:30|1791.42|1775.42|1790.43|1774.43|1791.42|1775.42|1790.43|1774.43|8
1640313340000|2021-12-24 02:35:40|1790.21|1774.21|1789.56|1773.56|1790.21|1774.21|1789.56|1773.56|5
1640313350000|2021-12-24 02:35:50|1789.49|1773.49|1789.46|1773.46|1789.49|1773.49|1789.46|1773.46|2
1640313360000|2021-12-24 02:36:00|1789.52|1773.52|1789.52|1773.52|1789.52|1773.52|1789.52|1773.52|1
1640313370000|2021-12-24 02:36:10|1789.42|1773.42|1790.53|1774.53|1790.53|1774.53|1789.15|1773.15|10
1640313380000|2021-12-24 02:36:20|1790.47|1774.47|1790.51|1774.51|1790.51|1774.51|1790.26|1774.26|8
1640313390000|2021-12-24 02:36:30|1790.59|1774.59|1790.68|1774.68|1790.89|1774.89|1790.59|1774.59|4
1640313400000|2021-12-24 02:36:40|1790.6|1774.6|1790.68|1774.68|1790.68|1774.68|1790.6|1774.6|2
1640313410000|2021-12-24 02:36:50|1790.99|1774.99|1790.99|1774.99|1790.99|1774.99|1790.99|1774.99|1
1640313420000|2021-12-24 02:37:00|1791.04|1775.04|1791.04|1775.04|1791.04|1775.04|1791.04|1775.04|1
1640313430000|2021-12-24 02:37:10|1791.09|1775.09|1790.97|1774.97|1791.09|1775.09|1790.97|1774.97|2
1640313460000|2021-12-24 02:37:40|1791.09|1775.09|1791.09|1775.09|1791.09|1775.09|1791.09|1775.09|1
1640313480000|2021-12-24 02:38:00|1791.13|1775.13|1791.31|1775.31|1791.32|1775.32|1791.13|1775.13|4
1640313490000|2021-12-24 02:38:10|1791.41|1775.41|1791.41|1775.41|1791.41|1775.41|1791.41|1775.41|1
1640313500000|2021-12-24 02:38:20|1791.43|1775.43|1791.85|1775.85|1791.85|1775.85|1791.43|1775.43|5
1640313510000|2021-12-24 02:38:30|1792.14|1776.14|1792.18|1776.18|1792.51|1776.51|1792.11|1776.11|9
1640313520000|2021-12-24 02:38:40|1792.24|1776.24|1792.16|1776.16|1792.24|1776.24|1792.16|1776.16|3
1640313530000|2021-12-24 02:38:50|1792.15|1776.15|1792.15|1776.15|1792.15|1776.15|1792.15|1776.15|1
1640313540000|2021-12-24 02:39:00|1792.12|1776.12|1792.22|1776.22|1792.22|1776.22|1792.12|1776.12|2
1640313550000|2021-12-24 02:39:10|1792.19|1776.19|1792.19|1776.19|1792.19|1776.19|1792.19|1776.19|1
1640313560000|2021-12-24 02:39:20|1792.11|1776.11|1792.18|1776.18|1792.18|1776.18|1792.11|1776.11|2
1640313570000|2021-12-24 02:39:30|1792.19|1776.19|1791.76|1775.76|1792.19|1776.19|1791.68|1775.68|6
1640313580000|2021-12-24 02:39:40|1791.52|1775.52|1791.21|1775.21|1791.7|1775.7|1791.16|1775.16|9
1640313590000|2021-12-24 02:39:50|1791.25|1775.25|1791.19|1775.19|1791.26|1775.26|1791.19|1775.19|5
1640313600000|2021-12-24 02:40:00|1790.97|1774.97|1790.5|1774.5|1790.97|1774.97|1790.5|1774.5|4
1640313610000|2021-12-24 02:40:10|1790.56|1774.56|1790.96|1774.96|1790.96|1774.96|1790.56|1774.56|8
1640313620000|2021-12-24 02:40:20|1790.76|1774.76|1790.68|1774.68|1790.76|1774.76|1790.68|1774.68|2
1640313630000|2021-12-24 02:40:30|1790.5|1774.5|1790.18|1774.18|1790.5|1774.5|1790.18|1774.18|4
1640313640000|2021-12-24 02:40:40|1790.17|1774.17|1790.17|1774.17|1790.17|1774.17|1790.17|1774.17|1
1640313650000|2021-12-24 02:40:50|1790.09|1774.09|1789.02|1773.02|1790.09|1774.09|1788.54|1772.54|9
1640313660000|2021-12-24 02:41:00|1789.17|1773.17|1789.08|1773.08|1789.8|1773.8|1789.08|1773.08|11
1640313670000|2021-12-24 02:41:10|1789.1|1773.1|1788.56|1772.56|1789.1|1773.1|1788.56|1772.56|6
1640313680000|2021-12-24 02:41:20|1788.4|1772.4|1788.14|1772.14|1788.4|1772.4|1788.14|1772.14|3
1640313690000|2021-12-24 02:41:30|1788.11|1772.11|1787.84|1771.84|1788.11|1772.11|1787.84|1771.84|4
1640313700000|2021-12-24 02:41:40|1787.74|1771.74|1787.72|1771.72|1787.75|1771.75|1787.64|1771.64|5
1640313710000|2021-12-24 02:41:50|1787.97|1771.97|1788.73|1772.73|1788.75|1772.75|1787.97|1771.97|11
1640313720000|2021-12-24 02:42:00|1788.62|1772.62|1789.51|1773.51|1789.79|1773.79|1788.62|1772.62|8
1640313730000|2021-12-24 02:42:10|1789.21|1773.21|1789.17|1773.17|1789.21|1773.21|1789.17|1773.17|2
1640313740000|2021-12-24 02:42:20|1789.39|1773.39|1789.95|1773.95|1789.95|1773.95|1789.39|1773.39|6
1640313750000|2021-12-24 02:42:30|1789.96|1773.96|1790.04|1774.04|1790.06|1774.06|1789.96|1773.96|3
1640313770000|2021-12-24 02:42:50|1790.18|1774.18|1790.18|1774.18|1790.18|1774.18|1790.18|1774.18|1
1640313780000|2021-12-24 02:43:00|1790.19|1774.19|1790.19|1774.19|1790.19|1774.19|1790.19|1774.19|1
1640313790000|2021-12-24 02:43:10|1790.35|1774.35|1791.11|1775.11|1791.11|1775.11|1790.35|1774.35|6
1640313800000|2021-12-24 02:43:20|1790.9|1774.9|1790.88|1774.88|1790.99|1774.99|1790.87|1774.87|5
1640313810000|2021-12-24 02:43:30|1790.96|1774.96|1789.85|1773.85|1790.96|1774.96|1789.85|1773.85|7
1640313820000|2021-12-24 02:43:40|1789.75|1773.75|1788.5|1772.5|1789.75|1773.75|1788.5|1772.5|10
1640313830000|2021-12-24 02:43:50|1788.6|1772.6|1788.96|1772.96|1788.96|1772.96|1788.54|1772.54|8
1640313840000|2021-12-24 02:44:00|1788.91|1772.91|1788.89|1772.89|1788.91|1772.91|1788.89|1772.89|2
1640313850000|2021-12-24 02:44:10|1788.79|1772.79|1788.17|1772.17|1788.84|1772.84|1788.06|1772.06|4
1640313860000|2021-12-24 02:44:20|1788.19|1772.19|1786.19|1770.19|1788.19|1772.19|1786.19|1770.19|10
1640313870000|2021-12-24 02:44:30|1786.22|1770.22|1786.21|1770.21|1786.22|1770.22|1786.21|1770.21|2
1640313880000|2021-12-24 02:44:40|1786.15|1770.15|1785.35|1769.35|1786.15|1770.15|1785.26|1769.26|9
1640313890000|2021-12-24 02:44:50|1785.04|1769.04|1785.59|1769.59|1785.59|1769.59|1785.04|1769.04|9
1640313900000|2021-12-24 02:45:00|1785.49|1769.49|1785.01|1769.01|1785.59|1769.59|1784.95|1768.95|12
1640313910000|2021-12-24 02:45:10|1785.04|1769.04|1785.83|1769.83|1785.83|1769.83|1785.03|1769.03|12
1640313920000|2021-12-24 02:45:20|1786.05|1770.05|1785.92|1769.92|1786.05|1770.05|1785.92|1769.92|4
1640313930000|2021-12-24 02:45:30|1786.06|1770.06|1785.97|1769.97|1786.06|1770.06|1785.97|1769.97|4
1640313940000|2021-12-24 02:45:40|1785.89|1769.89|1785.89|1769.89|1785.89|1769.89|1785.89|1769.89|1
1640313950000|2021-12-24 02:45:50|1785.99|1769.99|1786.02|1770.02|1786.02|1770.02|1785.99|1769.99|2
1640313960000|2021-12-24 02:46:00|1785.93|1769.93|1785.93|1769.93|1785.93|1769.93|1785.93|1769.93|1
1640313970000|2021-12-24 02:46:10|1785.92|1769.92|1785.73|1769.73|1785.92|1769.92|1785.73|1769.73|2
1640313980000|2021-12-24 02:46:20|1785.78|1769.78|1786.24|1770.24|1786.24|1770.24|1785.78|1769.78|5
1640313990000|2021-12-24 02:46:30|1786.22|1770.22|1786.19|1770.19|1786.3|1770.3|1786.19|1770.19|4
1640314000000|2021-12-24 02:46:40|1786.38|1770.38|1786.38|1770.38|1786.38|1770.38|1786.38|1770.38|1
1640314010000|2021-12-24 02:46:50|1786.19|1770.19|1786.19|1770.19|1786.19|1770.19|1786.19|1770.19|1
1640314020000|2021-12-24 02:47:00|1786.26|1770.26|1786.29|1770.29|1786.29|1770.29|1786.25|1770.25|3
1640314040000|2021-12-24 02:47:20|1786.24|1770.24|1785.47|1769.47|1786.24|1770.24|1785.47|1769.47|5
1640314050000|2021-12-24 02:47:30|1785.41|1769.41|1785.39|1769.39|1785.41|1769.41|1785.33|1769.33|4
1640314060000|2021-12-24 02:47:40|1785.37|1769.37|1785.02|1769.02|1785.37|1769.37|1785.02|1769.02|5
1640314070000|2021-12-24 02:47:50|1785|1769|1784.92|1768.92|1785.03|1769.03|1784.9|1768.9|6
1640314080000|2021-12-24 02:48:00|1784.57|1768.57|1784.27|1768.27|1784.57|1768.57|1784.27|1768.27|3
1640314090000|2021-12-24 02:48:10|1784.38|1768.38|1784.71|1768.71|1784.71|1768.71|1784.38|1768.38|7
1640314100000|2021-12-24 02:48:20|1784.66|1768.66|1784.74|1768.74|1784.74|1768.74|1784.66|1768.66|2
1640314110000|2021-12-24 02:48:30|1784.92|1768.92|1784.97|1768.97|1785.01|1769.01|1784.92|1768.92|3
1640314120000|2021-12-24 02:48:40|1785.06|1769.06|1785.06|1769.06|1785.06|1769.06|1785.06|1769.06|1
1640314130000|2021-12-24 02:48:50|1784.99|1768.99|1784.13|1768.13|1784.99|1768.99|1784.03|1768.03|7
1640314140000|2021-12-24 02:49:00|1784.1|1768.1|1784.1|1768.1|1784.1|1768.1|1784.1|1768.1|1
1640314150000|2021-12-24 02:49:10|1784.18|1768.18|1785.07|1769.07|1785.07|1769.07|1784.14|1768.14|7
1640314160000|2021-12-24 02:49:20|1784.98|1768.98|1784.98|1768.98|1784.98|1768.98|1784.98|1768.98|1
1640314170000|2021-12-24 02:49:30|1784.75|1768.75|1784.99|1768.99|1784.99|1768.99|1784.75|1768.75|3
1640314180000|2021-12-24 02:49:40|1785.07|1769.07|1784.97|1768.97|1785.07|1769.07|1784.97|1768.97|3
1640314190000|2021-12-24 02:49:50|1785.02|1769.02|1785.02|1769.02|1785.02|1769.02|1785.02|1769.02|1
1640314200000|2021-12-24 02:50:00|1785.04|1769.04|1785.04|1769.04|1785.04|1769.04|1785.04|1769.04|1
1640314220000|2021-12-24 02:50:20|1784.75|1768.75|1784.75|1768.75|1784.75|1768.75|1784.75|1768.75|1
1640314230000|2021-12-24 02:50:30|1784.7|1768.7|1784.45|1768.45|1784.7|1768.7|1784.45|1768.45|3
1640314240000|2021-12-24 02:50:40|1784.26|1768.26|1784.46|1768.46|1784.46|1768.46|1784.26|1768.26|3
1640314250000|2021-12-24 02:50:50|1784.55|1768.55|1785.1|1769.1|1785.1|1769.1|1784.55|1768.55|3
1640314260000|2021-12-24 02:51:00|1785.08|1769.08|1784.36|1768.36|1785.08|1769.08|1784.36|1768.36|7
1640314270000|2021-12-24 02:51:10|1784.23|1768.23|1783.82|1767.82|1784.23|1768.23|1783.82|1767.82|4
1640314280000|2021-12-24 02:51:20|1783.69|1767.69|1783.17|1767.17|1783.71|1767.71|1783.17|1767.17|9
1640314290000|2021-12-24 02:51:30|1782.88|1766.88|1783.04|1767.04|1783.04|1767.04|1782.88|1766.88|2
1640314300000|2021-12-24 02:51:40|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1
1640314310000|2021-12-24 02:51:50|1782.69|1766.69|1782.69|1766.69|1782.69|1766.69|1782.69|1766.69|1
1640314320000|2021-12-24 02:52:00|1782.67|1766.67|1782.69|1766.69|1782.69|1766.69|1782.67|1766.67|2
1640314330000|2021-12-24 02:52:10|1782.49|1766.49|1782.47|1766.47|1782.69|1766.69|1782.47|1766.47|6
1640314340000|2021-12-24 02:52:20|1782.46|1766.46|1782.24|1766.24|1782.46|1766.46|1782.24|1766.24|3
1640314350000|2021-12-24 02:52:30|1782.39|1766.39|1782.46|1766.46|1782.46|1766.46|1782.39|1766.39|2
1640314360000|2021-12-24 02:52:40|1782.44|1766.44|1782.43|1766.43|1782.44|1766.44|1782.43|1766.43|2
1640314370000|2021-12-24 02:52:50|1782.28|1766.28|1782.2|1766.2|1782.28|1766.28|1782.2|1766.2|3
1640314380000|2021-12-24 02:53:00|1781.69|1765.69|1780.65|1764.65|1781.69|1765.69|1778.79|1762.79|18
1640314390000|2021-12-24 02:53:10|1780.63|1764.63|1780.37|1764.37|1780.63|1764.63|1780.37|1764.37|4
1640314400000|2021-12-24 02:53:20|1780.32|1764.32|1780.42|1764.42|1780.49|1764.49|1780.32|1764.32|5
1640314410000|2021-12-24 02:53:30|1780.43|1764.43|1780.31|1764.31|1780.43|1764.43|1780.31|1764.31|4
1640314420000|2021-12-24 02:53:40|1780.35|1764.35|1779.62|1763.62|1780.35|1764.35|1779.62|1763.62|4
1640314430000|2021-12-24 02:53:50|1779.42|1763.42|1779.39|1763.39|1779.42|1763.42|1779.39|1763.39|3
1640314440000|2021-12-24 02:54:00|1779.42|1763.42|1777.71|1761.71|1779.42|1763.42|1777.47|1761.47|10
1640314450000|2021-12-24 02:54:10|1777.37|1761.37|1777.38|1761.38|1777.38|1761.38|1777.37|1761.37|2
1640314460000|2021-12-24 02:54:20|1777.39|1761.39|1777.29|1761.29|1777.39|1761.39|1777.29|1761.29|3
1640314470000|2021-12-24 02:54:30|1777.27|1761.27|1777.13|1761.13|1777.27|1761.27|1777.12|1761.12|3
1640314480000|2021-12-24 02:54:40|1776.99|1760.99|1776.36|1760.36|1776.99|1760.99|1776.3|1760.3|7
1640314490000|2021-12-24 02:54:50|1776.4|1760.4|1777.05|1761.05|1777.28|1761.28|1776.38|1760.38|11
1640314500000|2021-12-24 02:55:00|1777.22|1761.22|1777.44|1761.44|1777.44|1761.44|1777.22|1761.22|5
1640314510000|2021-12-24 02:55:10|1777.27|1761.27|1777.36|1761.36|1777.57|1761.57|1777.27|1761.27|7
1640314520000|2021-12-24 02:55:20|1777.57|1761.57|1777.63|1761.63|1777.63|1761.63|1777.57|1761.57|3
1640314530000|2021-12-24 02:55:30|1777.64|1761.64|1777.57|1761.57|1777.64|1761.64|1777.57|1761.57|3
1640314540000|2021-12-24 02:55:40|1777.64|1761.64|1777.64|1761.64|1777.64|1761.64|1777.64|1761.64|1
1640314550000|2021-12-24 02:55:50|1777.53|1761.53|1777.6|1761.6|1777.6|1761.6|1777.53|1761.53|3
1640314560000|2021-12-24 02:56:00|1777.62|1761.62|1776.78|1760.78|1777.62|1761.62|1776.78|1760.78|7
1640314570000|2021-12-24 02:56:10|1776.67|1760.67|1776.53|1760.53|1776.78|1760.78|1776.53|1760.53|4
1640314580000|2021-12-24 02:56:20|1776.54|1760.54|1776.54|1760.54|1776.54|1760.54|1776.54|1760.54|1
1640314590000|2021-12-24 02:56:30|1776.63|1760.63|1776.58|1760.58|1776.63|1760.63|1776.58|1760.58|2
1640314600000|2021-12-24 02:56:40|1776.63|1760.63|1776.34|1760.34|1776.63|1760.63|1776.34|1760.34|3
1640314610000|2021-12-24 02:56:50|1776.37|1760.37|1776.81|1760.81|1776.81|1760.81|1776.37|1760.37|4
1640314620000|2021-12-24 02:57:00|1777.15|1761.15|1777.15|1761.15|1777.15|1761.15|1777.15|1761.15|1
1640314630000|2021-12-24 02:57:10|1777.02|1761.02|1777.37|1761.37|1777.37|1761.37|1776.73|1760.73|7
1640314640000|2021-12-24 02:57:20|1777.38|1761.38|1776.92|1760.92|1777.38|1761.38|1776.92|1760.92|5
1640314650000|2021-12-24 02:57:30|1777.11|1761.11|1777.4|1761.4|1777.49|1761.49|1777.11|1761.11|4
1640314660000|2021-12-24 02:57:40|1777.42|1761.42|1777.41|1761.41|1777.42|1761.42|1777.41|1761.41|2
1640314670000|2021-12-24 02:57:50|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1
1640314680000|2021-12-24 02:58:00|1777.52|1761.52|1777.52|1761.52|1777.52|1761.52|1777.52|1761.52|1
1640314690000|2021-12-24 02:58:10|1777.53|1761.53|1777.44|1761.44|1777.64|1761.64|1777.42|1761.42|5
1640314700000|2021-12-24 02:58:20|1777.32|1761.32|1777.32|1761.32|1777.32|1761.32|1777.32|1761.32|1
1640314710000|2021-12-24 02:58:30|1777.17|1761.17|1777.02|1761.02|1777.22|1761.22|1777.02|1761.02|3
1640314720000|2021-12-24 02:58:40|1776.86|1760.86|1776.8|1760.8|1776.86|1760.86|1776.77|1760.77|5
1640314730000|2021-12-24 02:58:50|1776.82|1760.82|1776.96|1760.96|1776.96|1760.96|1776.82|1760.82|3
1640314740000|2021-12-24 02:59:00|1777.17|1761.17|1776.94|1760.94|1777.17|1761.17|1776.9|1760.9|6
1640314750000|2021-12-24 02:59:10|1776.84|1760.84|1776.84|1760.84|1776.84|1760.84|1776.84|1760.84|1
1640314760000|2021-12-24 02:59:20|1776.87|1760.87|1776.89|1760.89|1776.95|1760.95|1776.87|1760.87|5
1640314770000|2021-12-24 02:59:30|1777.13|1761.13|1777.59|1761.59|1777.77|1761.77|1777.13|1761.13|8
1640314780000|2021-12-24 02:59:40|1777.53|1761.53|1777.34|1761.34|1777.53|1761.53|1777.34|1761.34|2
1640314790000|2021-12-24 02:59:50|1777.27|1761.27|1777.17|1761.17|1777.27|1761.27|1777.17|1761.17|4
1640314800000|2021-12-24 03:00:00|1777.23|1761.23|1778.1|1762.1|1778.1|1762.1|1777.22|1761.22|12
1640314810000|2021-12-24 03:00:10|1778.25|1762.25|1778.52|1762.52|1778.52|1762.52|1778.25|1762.25|3
1640314820000|2021-12-24 03:00:20|1778.51|1762.51|1778.51|1762.51|1778.53|1762.53|1778.34|1762.34|7
1640314830000|2021-12-24 03:00:30|1778.34|1762.34|1778.26|1762.26|1778.34|1762.34|1778.15|1762.15|4
1640314840000|2021-12-24 03:00:40|1778.11|1762.11|1777.2|1761.2|1778.11|1762.11|1777.18|1761.18|11
1640314850000|2021-12-24 03:00:50|1777.04|1761.04|1776.47|1760.47|1777.04|1761.04|1776.47|1760.47|5
1640314860000|2021-12-24 03:01:00|1776.45|1760.45|1776.48|1760.48|1776.97|1760.97|1776.45|1760.45|7
1640314870000|2021-12-24 03:01:10|1776.45|1760.45|1776.37|1760.37|1776.62|1760.62|1776.37|1760.37|5
1640314880000|2021-12-24 03:01:20|1776.39|1760.39|1776.49|1760.49|1776.49|1760.49|1776.18|1760.18|5
1640314890000|2021-12-24 03:01:30|1776.42|1760.42|1776.55|1760.55|1776.55|1760.55|1776.42|1760.42|3
1640314900000|2021-12-24 03:01:40|1776.58|1760.58|1776.51|1760.51|1776.71|1760.71|1776.51|1760.51|3
1640314910000|2021-12-24 03:01:50|1776.6|1760.6|1776.69|1760.69|1776.91|1760.91|1776.6|1760.6|7
1640314920000|2021-12-24 03:02:00|1776.87|1760.87|1777.7|1761.7|1777.7|1761.7|1776.69|1760.69|13
1640314930000|2021-12-24 03:02:10|1778.14|1762.14|1777.98|1761.98|1778.14|1762.14|1777.84|1761.84|4
1640314940000|2021-12-24 03:02:20|1777.69|1761.69|1777.36|1761.36|1777.69|1761.69|1777.36|1761.36|6
1640314950000|2021-12-24 03:02:30|1777.38|1761.38|1777.67|1761.67|1777.67|1761.67|1777.38|1761.38|4
1640314960000|2021-12-24 03:02:40|1777.62|1761.62|1777.32|1761.32|1777.62|1761.62|1777.32|1761.32|7
1640314970000|2021-12-24 03:02:50|1777.35|1761.35|1776.49|1760.49|1777.35|1761.35|1776.49|1760.49|6
1640314980000|2021-12-24 03:03:00|1776.52|1760.52|1776.41|1760.41|1776.52|1760.52|1776.41|1760.41|6
1640314990000|2021-12-24 03:03:10|1776.34|1760.34|1775.89|1759.89|1776.34|1760.34|1775.89|1759.89|7
1640315000000|2021-12-24 03:03:20|1775.98|1759.98|1774.62|1758.62|1775.98|1759.98|1774.62|1758.62|14
1640315010000|2021-12-24 03:03:30|1774.61|1758.61|1773.75|1757.75|1774.62|1758.62|1773.75|1757.75|9
1640315020000|2021-12-24 03:03:40|1774.06|1758.06|1774.48|1758.48|1774.48|1758.48|1774.06|1758.06|8
1640315030000|2021-12-24 03:03:50|1774.49|1758.49|1774.49|1758.49|1774.5|1758.5|1774.3|1758.3|5
1640315040000|2021-12-24 03:04:00|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1
1640315050000|2021-12-24 03:04:10|1774.57|1758.57|1774.61|1758.61|1774.64|1758.64|1774.57|1758.57|3
1640315060000|2021-12-24 03:04:20|1774.56|1758.56|1775.04|1759.04|1775.04|1759.04|1774.56|1758.56|6
1640315070000|2021-12-24 03:04:30|1775.24|1759.24|1775.26|1759.26|1775.26|1759.26|1775.24|1759.24|3
1640315080000|2021-12-24 03:04:40|1775.29|1759.29|1775.53|1759.53|1775.53|1759.53|1775.07|1759.07|8
1640315090000|2021-12-24 03:04:50|1775.57|1759.57|1775.69|1759.69|1775.69|1759.69|1775.57|1759.57|3
1640315100000|2021-12-24 03:05:00|1775.9|1759.9|1776.08|1760.08|1776.08|1760.08|1775.69|1759.69|9
1640315110000|2021-12-24 03:05:10|1776.09|1760.09|1776.65|1760.65|1776.65|1760.65|1776.09|1760.09|9
1640315120000|2021-12-24 03:05:20|1776.56|1760.56|1775.53|1759.53|1776.56|1760.56|1775.53|1759.53|9
1640315130000|2021-12-24 03:05:30|1775.14|1759.14|1775.14|1759.14|1775.14|1759.14|1775.14|1759.14|1
1640315140000|2021-12-24 03:05:40|1774.77|1758.77|1773.79|1757.79|1774.77|1758.77|1773.6|1757.6|10
1640315150000|2021-12-24 03:05:50|1773.88|1757.88|1773.84|1757.84|1773.88|1757.88|1773.6|1757.6|7
1640315160000|2021-12-24 03:06:00|1773.75|1757.75|1773.47|1757.47|1773.75|1757.75|1773.47|1757.47|3
1640315170000|2021-12-24 03:06:10|1773.56|1757.56|1773.56|1757.56|1773.79|1757.79|1773.49|1757.49|8
1640315180000|2021-12-24 03:06:20|1773.59|1757.59|1773.14|1757.14|1773.59|1757.59|1773.14|1757.14|10
1640315190000|2021-12-24 03:06:30|1773.37|1757.37|1773.35|1757.35|1773.37|1757.37|1773.35|1757.35|2
1640315200000|2021-12-24 03:06:40|1773.2|1757.2|1772.94|1756.94|1773.2|1757.2|1772.94|1756.94|4
1640315210000|2021-12-24 03:06:50|1773|1757|1771.81|1755.81|1773|1757|1771.81|1755.81|7
1640315220000|2021-12-24 03:07:00|1771.43|1755.43|1771.29|1755.29|1771.62|1755.62|1771.06|1755.06|10
1640315230000|2021-12-24 03:07:10|1771.54|1755.54|1770.6|1754.6|1771.55|1755.55|1770.6|1754.6|7
1640315240000|2021-12-24 03:07:20|1770.47|1754.47|1768.06|1752.06|1770.47|1754.47|1768.02|1752.02|25
1640315250000|2021-12-24 03:07:30|1767.96|1751.96|1767.24|1751.24|1767.96|1751.96|1766.44|1750.44|15
1640315260000|2021-12-24 03:07:40|1767.18|1751.18|1767.49|1751.49|1767.64|1751.64|1767.18|1751.18|7
1640315270000|2021-12-24 03:07:50|1767.63|1751.63|1768.48|1752.48|1768.75|1752.75|1767.63|1751.63|10
1640315280000|2021-12-24 03:08:00|1768.41|1752.41|1768.84|1752.84|1769.02|1753.02|1768.41|1752.41|13
1640315290000|2021-12-24 03:08:10|1768.85|1752.85|1772.01|1756.01|1772.28|1756.28|1768.84|1752.84|21
1640315300000|2021-12-24 03:08:20|1772.08|1756.08|1773.27|1757.27|1773.27|1757.27|1772.08|1756.08|13
1640315310000|2021-12-24 03:08:30|1773.1|1757.1|1773.13|1757.13|1773.13|1757.13|1773.1|1757.1|2
1640315320000|2021-12-24 03:08:40|1773.26|1757.26|1773|1757|1773.33|1757.33|1773|1757|3
1640315330000|2021-12-24 03:08:50|1772.99|1756.99|1773.06|1757.06|1773.18|1757.18|1772.88|1756.88|6
1640315340000|2021-12-24 03:09:00|1773.16|1757.16|1771.87|1755.87|1773.16|1757.16|1771.76|1755.76|11
1640315350000|2021-12-24 03:09:10|1771.5|1755.5|1771.46|1755.46|1771.5|1755.5|1771.41|1755.41|7
1640315360000|2021-12-24 03:09:20|1771.48|1755.48|1771.36|1755.36|1771.48|1755.48|1771.36|1755.36|5
1640315370000|2021-12-24 03:09:30|1771.2|1755.2|1770.11|1754.11|1771.2|1755.2|1770.06|1754.06|7
1640315380000|2021-12-24 03:09:40|1770.12|1754.12|1769.63|1753.63|1770.31|1754.31|1769.63|1753.63|6
1640315390000|2021-12-24 03:09:50|1769.76|1753.76|1770.67|1754.67|1770.71|1754.71|1769.76|1753.76|14
1640315400000|2021-12-24 03:10:00|1770.49|1754.49|1770.63|1754.63|1771.02|1755.02|1770.49|1754.49|11
1640315410000|2021-12-24 03:10:10|1770.64|1754.64|1772.07|1756.07|1772.07|1756.07|1770.64|1754.64|16
1640315420000|2021-12-24 03:10:20|1771.96|1755.96|1771.96|1755.96|1772.07|1756.07|1771.89|1755.89|7
1640315430000|2021-12-24 03:10:30|1772.07|1756.07|1771.74|1755.74|1772.07|1756.07|1771.42|1755.42|7
1640315440000|2021-12-24 03:10:40|1771.81|1755.81|1771.55|1755.55|1771.81|1755.81|1771.55|1755.55|5
1640315450000|2021-12-24 03:10:50|1771.74|1755.74|1771.76|1755.76|1771.85|1755.85|1771.73|1755.73|5
1640315460000|2021-12-24 03:11:00|1771.69|1755.69|1771.84|1755.84|1771.84|1755.84|1771.49|1755.49|10
1640315470000|2021-12-24 03:11:10|1771.88|1755.88|1771.87|1755.87|1771.88|1755.88|1771.87|1755.87|2
1640315480000|2021-12-24 03:11:20|1771.77|1755.77|1772.15|1756.15|1772.15|1756.15|1771.77|1755.77|5
1640315490000|2021-12-24 03:11:30|1771.91|1755.91|1771.91|1755.91|1771.91|1755.91|1771.91|1755.91|1
1640315500000|2021-12-24 03:11:40|1771.81|1755.81|1772.75|1756.75|1772.75|1756.75|1771.81|1755.81|7
1640315520000|2021-12-24 03:12:00|1772.73|1756.73|1772.73|1756.73|1772.73|1756.73|1772.73|1756.73|1
1640315530000|2021-12-24 03:12:10|1772.99|1756.99|1772.84|1756.84|1772.99|1756.99|1772.84|1756.84|2
1640315540000|2021-12-24 03:12:20|1772.78|1756.78|1772.71|1756.71|1772.78|1756.78|1772.57|1756.57|3
1640315550000|2021-12-24 03:12:30|1773.16|1757.16|1773.16|1757.16|1773.16|1757.16|1773.16|1757.16|1
1640315560000|2021-12-24 03:12:40|1773.22|1757.22|1772.46|1756.46|1773.29|1757.29|1772.46|1756.46|7
1640315570000|2021-12-24 03:12:50|1772.44|1756.44|1772.79|1756.79|1772.79|1756.79|1772.36|1756.36|10
1640315580000|2021-12-24 03:13:00|1772.68|1756.68|1772.53|1756.53|1772.68|1756.68|1772.36|1756.36|9
1640315590000|2021-12-24 03:13:10|1772.46|1756.46|1773.25|1757.25|1773.25|1757.25|1772.46|1756.46|6
1640315600000|2021-12-24 03:13:20|1773.26|1757.26|1773.38|1757.38|1773.38|1757.38|1773.26|1757.26|3
1640315610000|2021-12-24 03:13:30|1773.39|1757.39|1773.39|1757.39|1773.39|1757.39|1773.39|1757.39|1
1640315630000|2021-12-24 03:13:50|1773.51|1757.51|1774.23|1758.23|1774.55|1758.55|1773.51|1757.51|18
1640315640000|2021-12-24 03:14:00|1774.26|1758.26|1773.97|1757.97|1774.26|1758.26|1773.51|1757.51|15
1640315650000|2021-12-24 03:14:10|1774.37|1758.37|1774.24|1758.24|1774.59|1758.59|1774.15|1758.15|15
1640315660000|2021-12-24 03:14:20|1774.23|1758.23|1774.97|1758.97|1774.97|1758.97|1774.23|1758.23|8
1640315670000|2021-12-24 03:14:30|1775|1759|1775.07|1759.07|1775.07|1759.07|1775|1759|2
1640315680000|2021-12-24 03:14:40|1775.17|1759.17|1775.07|1759.07|1775.18|1759.18|1774.96|1758.96|8
1640315690000|2021-12-24 03:14:50|1774.87|1758.87|1774.5|1758.5|1775.17|1759.17|1774.5|1758.5|10
1640315700000|2021-12-24 03:15:00|1774.96|1758.96|1775.03|1759.03|1775.16|1759.16|1774.96|1758.96|4
1640315710000|2021-12-24 03:15:10|1775.21|1759.21|1775.33|1759.33|1775.33|1759.33|1775.21|1759.21|5
1640315720000|2021-12-24 03:15:20|1775.23|1759.23|1775.23|1759.23|1775.23|1759.23|1775.23|1759.23|1
1640315730000|2021-12-24 03:15:30|1775.35|1759.35|1775.24|1759.24|1775.35|1759.35|1774.68|1758.68|7
1640315740000|2021-12-24 03:15:40|1775.25|1759.25|1775.25|1759.25|1775.25|1759.25|1775.25|1759.25|1
1640315750000|2021-12-24 03:15:50|1775.22|1759.22|1775.22|1759.22|1775.22|1759.22|1775.22|1759.22|1
1640315760000|2021-12-24 03:16:00|1775.38|1759.38|1775.38|1759.38|1775.38|1759.38|1775.38|1759.38|1
1640315770000|2021-12-24 03:16:10|1775.3|1759.3|1775.78|1759.78|1775.78|1759.78|1775.3|1759.3|5
1640315780000|2021-12-24 03:16:20|1776.25|1760.25|1776.74|1760.74|1776.74|1760.74|1776.22|1760.22|6
1640315790000|2021-12-24 03:16:30|1776.76|1760.76|1777.52|1761.52|1777.52|1761.52|1776.76|1760.76|6
1640315800000|2021-12-24 03:16:40|1777.55|1761.55|1777.7|1761.7|1777.81|1761.81|1777.55|1761.55|3
1640315810000|2021-12-24 03:16:50|1777.88|1761.88|1777.51|1761.51|1778.15|1762.15|1777.51|1761.51|11
1640315820000|2021-12-24 03:17:00|1777.64|1761.64|1777.49|1761.49|1777.74|1761.74|1777.49|1761.49|3
1640315830000|2021-12-24 03:17:10|1777.48|1761.48|1777.48|1761.48|1777.48|1761.48|1777.48|1761.48|1
1640315840000|2021-12-24 03:17:20|1777.49|1761.49|1777.52|1761.52|1777.52|1761.52|1777.49|1761.49|2
1640315850000|2021-12-24 03:17:30|1777.53|1761.53|1777.46|1761.46|1777.53|1761.53|1777.46|1761.46|5
1640315860000|2021-12-24 03:17:40|1777.38|1761.38|1777.3|1761.3|1777.38|1761.38|1777.3|1761.3|2
1640315870000|2021-12-24 03:17:50|1777.27|1761.27|1777.88|1761.88|1777.88|1761.88|1777.27|1761.27|6
1640315880000|2021-12-24 03:18:00|1778.04|1762.04|1777.93|1761.93|1778.04|1762.04|1777.93|1761.93|3
1640315890000|2021-12-24 03:18:10|1778.01|1762.01|1778.14|1762.14|1778.18|1762.18|1777.96|1761.96|4
1640315900000|2021-12-24 03:18:20|1778.18|1762.18|1777.47|1761.47|1778.3|1762.3|1777.47|1761.47|8
1640315910000|2021-12-24 03:18:30|1777.57|1761.57|1777.42|1761.42|1777.57|1761.57|1777.42|1761.42|3
1640315920000|2021-12-24 03:18:40|1777.32|1761.32|1777.4|1761.4|1777.4|1761.4|1777.25|1761.25|3
1640315930000|2021-12-24 03:18:50|1777.25|1761.25|1777.33|1761.33|1777.33|1761.33|1777.25|1761.25|2
1640315940000|2021-12-24 03:19:00|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1
1640315950000|2021-12-24 03:19:10|1777.5|1761.5|1776.58|1760.58|1777.5|1761.5|1776.58|1760.58|7
1640315960000|2021-12-24 03:19:20|1776.55|1760.55|1777.04|1761.04|1777.04|1761.04|1776.51|1760.51|4
1640315970000|2021-12-24 03:19:30|1776.75|1760.75|1776.49|1760.49|1776.75|1760.75|1776.49|1760.49|5
1640315980000|2021-12-24 03:19:40|1776.62|1760.62|1776.75|1760.75|1777.04|1761.04|1776.48|1760.48|18
1640315990000|2021-12-24 03:19:50|1777.04|1761.04|1777.12|1761.12|1777.12|1761.12|1776.6|1760.6|12
1640316000000|2021-12-24 03:20:00|1777.18|1761.18|1777.38|1761.38|1777.8|1761.8|1777.08|1761.08|8
1640316010000|2021-12-24 03:20:10|1777.39|1761.39|1777.41|1761.41|1777.41|1761.41|1777.36|1761.36|5
1640316020000|2021-12-24 03:20:20|1777.38|1761.38|1777.6|1761.6|1777.61|1761.61|1777.38|1761.38|7
1640316030000|2021-12-24 03:20:30|1777.53|1761.53|1777.66|1761.66|1777.66|1761.66|1777.53|1761.53|5
1640316040000|2021-12-24 03:20:40|1777.49|1761.49|1778.15|1762.15|1778.15|1762.15|1777.49|1761.49|6
1640316050000|2021-12-24 03:20:50|1778.28|1762.28|1778.28|1762.28|1778.28|1762.28|1778.28|1762.28|1
1640316060000|2021-12-24 03:21:00|1778.3|1762.3|1778.32|1762.32|1778.32|1762.32|1778.3|1762.3|2
1640316070000|2021-12-24 03:21:10|1778.47|1762.47|1778.47|1762.47|1778.47|1762.47|1778.47|1762.47|1
1640316080000|2021-12-24 03:21:20|1778.67|1762.67|1779.49|1763.49|1779.49|1763.49|1778.67|1762.67|17
1640316090000|2021-12-24 03:21:30|1779.41|1763.41|1779.36|1763.36|1779.59|1763.59|1779.24|1763.24|14
1640316100000|2021-12-24 03:21:40|1779.27|1763.27|1779.2|1763.2|1779.59|1763.59|1779.2|1763.2|12
1640316110000|2021-12-24 03:21:50|1779.5|1763.5|1779.4|1763.4|1779.5|1763.5|1779.4|1763.4|4
1640316120000|2021-12-24 03:22:00|1779.44|1763.44|1779.57|1763.57|1779.57|1763.57|1779.4|1763.4|8
1640316140000|2021-12-24 03:22:20|1779.83|1763.83|1780.03|1764.03|1780.03|1764.03|1779.83|1763.83|2
1640316150000|2021-12-24 03:22:30|1780.1|1764.1|1780.78|1764.78|1780.78|1764.78|1780.1|1764.1|20
1640316160000|2021-12-24 03:22:40|1781.05|1765.05|1780.29|1764.29|1781.05|1765.05|1780.29|1764.29|4
1640316170000|2021-12-24 03:22:50|1780.33|1764.33|1780.33|1764.33|1780.33|1764.33|1780.33|1764.33|1
1640316180000|2021-12-24 03:23:00|1780.36|1764.36|1780.34|1764.34|1780.36|1764.36|1780.34|1764.34|2
1640316190000|2021-12-24 03:23:10|1780.65|1764.65|1780.87|1764.87|1780.87|1764.87|1780.34|1764.34|15
1640316200000|2021-12-24 03:23:20|1780.99|1764.99|1781.03|1765.03|1781.03|1765.03|1780.99|1764.99|2
1640316210000|2021-12-24 03:23:30|1781.21|1765.21|1781.13|1765.13|1781.21|1765.21|1781.13|1765.13|3
1640316220000|2021-12-24 03:23:40|1781.05|1765.05|1780.99|1764.99|1781.13|1765.13|1780.69|1764.69|12
1640316230000|2021-12-24 03:23:50|1780.72|1764.72|1780.8|1764.8|1780.99|1764.99|1780.72|1764.72|3
1640316240000|2021-12-24 03:24:00|1780.58|1764.58|1780.36|1764.36|1780.58|1764.58|1780.36|1764.36|4
1640316250000|2021-12-24 03:24:10|1780.25|1764.25|1779.48|1763.48|1780.25|1764.25|1779.48|1763.48|4
1640316260000|2021-12-24 03:24:20|1779.38|1763.38|1779.38|1763.38|1779.38|1763.38|1779.38|1763.38|1
1640316270000|2021-12-24 03:24:30|1779.67|1763.67|1779.66|1763.66|1779.67|1763.67|1779.66|1763.66|2
1640316280000|2021-12-24 03:24:40|1779.77|1763.77|1779.65|1763.65|1779.79|1763.79|1779.51|1763.51|8
1640316290000|2021-12-24 03:24:50|1779.67|1763.67|1779.59|1763.59|1779.67|1763.67|1779.59|1763.59|2
1640316300000|2021-12-24 03:25:00|1779.7|1763.7|1779.87|1763.87|1780.12|1764.12|1779.7|1763.7|8
1640316310000|2021-12-24 03:25:10|1780.04|1764.04|1780.66|1764.66|1780.66|1764.66|1780.04|1764.04|10
1640316320000|2021-12-24 03:25:20|1781.07|1765.07|1781.03|1765.03|1781.07|1765.07|1781.03|1765.03|2
1640316330000|2021-12-24 03:25:30|1780.84|1764.84|1780.49|1764.49|1780.84|1764.84|1780.26|1764.26|10
1640316340000|2021-12-24 03:25:40|1780.51|1764.51|1780.52|1764.52|1780.52|1764.52|1780.26|1764.26|9
1640316350000|2021-12-24 03:25:50|1780.59|1764.59|1780.61|1764.61|1780.79|1764.79|1780.59|1764.59|5
1640316360000|2021-12-24 03:26:00|1780.72|1764.72|1780.34|1764.34|1780.99|1764.99|1780.34|1764.34|13
1640316370000|2021-12-24 03:26:10|1780.22|1764.22|1780.22|1764.22|1780.22|1764.22|1780.22|1764.22|1
1640316380000|2021-12-24 03:26:20|1780.25|1764.25|1780.62|1764.62|1780.63|1764.63|1780.25|1764.25|17
1640316390000|2021-12-24 03:26:30|1780.47|1764.47|1780.29|1764.29|1780.82|1764.82|1780.29|1764.29|10
1640316400000|2021-12-24 03:26:40|1780.3|1764.3|1780.2|1764.2|1780.3|1764.3|1780.2|1764.2|5
1640316410000|2021-12-24 03:26:50|1780.22|1764.22|1780.26|1764.26|1780.3|1764.3|1780.22|1764.22|6
1640316420000|2021-12-24 03:27:00|1780.29|1764.29|1780.71|1764.71|1780.71|1764.71|1780.26|1764.26|11
1640316430000|2021-12-24 03:27:10|1780.74|1764.74|1780.74|1764.74|1780.74|1764.74|1780.74|1764.74|1
1640316440000|2021-12-24 03:27:20|1780.67|1764.67|1780.9|1764.9|1780.9|1764.9|1780.67|1764.67|3
1640316450000|2021-12-24 03:27:30|1780.95|1764.95|1781.12|1765.12|1781.12|1765.12|1780.95|1764.95|2
1640316470000|2021-12-24 03:27:50|1780.9|1764.9|1780.9|1764.9|1780.9|1764.9|1780.9|1764.9|1
1640316480000|2021-12-24 03:28:00|1780.74|1764.74|1780.68|1764.68|1780.86|1764.86|1780.68|1764.68|4
1640316490000|2021-12-24 03:28:10|1780.91|1764.91|1779.64|1763.64|1780.91|1764.91|1779.64|1763.64|10
1640316520000|2021-12-24 03:28:40|1779.39|1763.39|1779.47|1763.47|1779.47|1763.47|1779.39|1763.39|3
1640316530000|2021-12-24 03:28:50|1779.73|1763.73|1779.94|1763.94|1779.94|1763.94|1779.59|1763.59|11
1640316540000|2021-12-24 03:29:00|1780.08|1764.08|1780.62|1764.62|1780.62|1764.62|1779.98|1763.98|6
1640316550000|2021-12-24 03:29:10|1780.74|1764.74|1780.66|1764.66|1780.91|1764.91|1780.6|1764.6|5
1640316560000|2021-12-24 03:29:20|1780.6|1764.6|1780.65|1764.65|1780.66|1764.66|1780.6|1764.6|3
1640316570000|2021-12-24 03:29:30|1780.73|1764.73|1780.32|1764.32|1780.73|1764.73|1780.32|1764.32|3
1640316580000|2021-12-24 03:29:40|1780.12|1764.12|1780.21|1764.21|1780.21|1764.21|1780.12|1764.12|2
1640316590000|2021-12-24 03:29:50|1780.26|1764.26|1780.09|1764.09|1780.26|1764.26|1780.09|1764.09|2
1640316600000|2021-12-24 03:30:00|1780.24|1764.24|1779.39|1763.39|1780.24|1764.24|1779.39|1763.39|7
1640316610000|2021-12-24 03:30:10|1779.4|1763.4|1778.97|1762.97|1779.4|1763.4|1778.97|1762.97|4
1640316630000|2021-12-24 03:30:30|1778.94|1762.94|1778.94|1762.94|1778.94|1762.94|1778.94|1762.94|1
1640316640000|2021-12-24 03:30:40|1778.76|1762.76|1778.46|1762.46|1779|1763|1778.46|1762.46|6
1640316650000|2021-12-24 03:30:50|1778.42|1762.42|1778.42|1762.42|1778.42|1762.42|1778.42|1762.42|1
1640316660000|2021-12-24 03:31:00|1778.22|1762.22|1777.55|1761.55|1778.22|1762.22|1777.55|1761.55|2
1640316670000|2021-12-24 03:31:10|1777.31|1761.31|1777.41|1761.41|1777.44|1761.44|1777.27|1761.27|6
1640316680000|2021-12-24 03:31:20|1777.43|1761.43|1777.43|1761.43|1777.43|1761.43|1777.43|1761.43|1
1640316690000|2021-12-24 03:31:30|1777.44|1761.44|1777.44|1761.44|1777.44|1761.44|1777.44|1761.44|1
1640316700000|2021-12-24 03:31:40|1777.74|1761.74|1777.91|1761.91|1778.03|1762.03|1777.74|1761.74|5
1640316710000|2021-12-24 03:31:50|1778.2|1762.2|1778.2|1762.2|1778.2|1762.2|1778.2|1762.2|1
1640316720000|2021-12-24 03:32:00|1778.32|1762.32|1778.59|1762.59|1778.59|1762.59|1778.28|1762.28|5
1640316730000|2021-12-24 03:32:10|1778.84|1762.84|1778.95|1762.95|1778.95|1762.95|1778.84|1762.84|2
1640316740000|2021-12-24 03:32:20|1779|1763|1778.52|1762.52|1779|1763|1778.52|1762.52|3
1640316750000|2021-12-24 03:32:30|1778.73|1762.73|1778.68|1762.68|1778.87|1762.87|1778.68|1762.68|3
1640316770000|2021-12-24 03:32:50|1778.44|1762.44|1778.68|1762.68|1778.68|1762.68|1778.44|1762.44|2
1640316780000|2021-12-24 03:33:00|1778.51|1762.51|1779.06|1763.06|1779.06|1763.06|1778.51|1762.51|5
1640316790000|2021-12-24 03:33:10|1779.08|1763.08|1779.29|1763.29|1779.29|1763.29|1779.08|1763.08|5
1640316800000|2021-12-24 03:33:20|1779.23|1763.23|1779.23|1763.23|1779.23|1763.23|1779.23|1763.23|1
1640316810000|2021-12-24 03:33:30|1779.14|1763.14|1779.01|1763.01|1779.22|1763.22|1779.01|1763.01|8
1640316820000|2021-12-24 03:33:40|1778.86|1762.86|1778.84|1762.84|1778.96|1762.96|1778.84|1762.84|3
1640316830000|2021-12-24 03:33:50|1778.96|1762.96|1778.99|1762.99|1778.99|1762.99|1778.96|1762.96|2
1640316840000|2021-12-24 03:34:00|1778.92|1762.92|1778.94|1762.94|1778.94|1762.94|1778.87|1762.87|3
1640316850000|2021-12-24 03:34:10|1778.77|1762.77|1778.83|1762.83|1778.94|1762.94|1778.69|1762.69|9
1640316860000|2021-12-24 03:34:20|1778.84|1762.84|1778.7|1762.7|1778.96|1762.96|1778.5|1762.5|11
1640316870000|2021-12-24 03:34:30|1778.96|1762.96|1779.25|1763.25|1779.25|1763.25|1778.82|1762.82|13
1640316880000|2021-12-24 03:34:40|1779.23|1763.23|1779.12|1763.12|1779.33|1763.33|1779.12|1763.12|10
1640316890000|2021-12-24 03:34:50|1779.2|1763.2|1779.23|1763.23|1779.23|1763.23|1779.2|1763.2|2
1640316900000|2021-12-24 03:35:00|1779|1763|1779.02|1763.02|1779.02|1763.02|1779|1763|2
1640316910000|2021-12-24 03:35:10|1778.99|1762.99|1778.89|1762.89|1778.99|1762.99|1778.65|1762.65|9
1640316920000|2021-12-24 03:35:20|1778.8|1762.8|1779.26|1763.26|1779.27|1763.27|1778.8|1762.8|7
1640316930000|2021-12-24 03:35:30|1779.08|1763.08|1779.08|1763.08|1779.08|1763.08|1778.8|1762.8|4
1640316940000|2021-12-24 03:35:40|1778.94|1762.94|1778.94|1762.94|1778.94|1762.94|1778.94|1762.94|1
1640316950000|2021-12-24 03:35:50|1778.88|1762.88|1778.7|1762.7|1778.88|1762.88|1778.48|1762.48|7
1640316960000|2021-12-24 03:36:00|1778.73|1762.73|1778.27|1762.27|1778.73|1762.73|1778.27|1762.27|3
1640316970000|2021-12-24 03:36:10|1778.35|1762.35|1778.4|1762.4|1778.53|1762.53|1778.35|1762.35|4
1640316980000|2021-12-24 03:36:20|1778.39|1762.39|1778.66|1762.66|1778.66|1762.66|1778.39|1762.39|5
1640316990000|2021-12-24 03:36:30|1778.75|1762.75|1779.04|1763.04|1779.04|1763.04|1778.75|1762.75|2
1640317000000|2021-12-24 03:36:40|1779.05|1763.05|1778.97|1762.97|1779.05|1763.05|1778.96|1762.96|3
1640317010000|2021-12-24 03:36:50|1779.02|1763.02|1779.02|1763.02|1779.02|1763.02|1779.02|1763.02|1
1640317020000|2021-12-24 03:37:00|1779.01|1763.01|1779.01|1763.01|1779.01|1763.01|1779.01|1763.01|1
1640317040000|2021-12-24 03:37:20|1778.85|1762.85|1778.78|1762.78|1778.85|1762.85|1778.78|1762.78|2
1640317050000|2021-12-24 03:37:30|1778.99|1762.99|1779.04|1763.04|1779.04|1763.04|1778.99|1762.99|2
1640317060000|2021-12-24 03:37:40|1778.99|1762.99|1779.11|1763.11|1779.11|1763.11|1778.99|1762.99|4
1640317070000|2021-12-24 03:37:50|1779.03|1763.03|1779.07|1763.07|1779.11|1763.11|1779.03|1763.03|3
1640317100000|2021-12-24 03:38:20|1779.11|1763.11|1779.09|1763.09|1779.11|1763.11|1778.85|1762.85|4
1640317110000|2021-12-24 03:38:30|1779.13|1763.13|1779.4|1763.4|1779.4|1763.4|1779.12|1763.12|6
1640317120000|2021-12-24 03:38:40|1779.47|1763.47|1779.68|1763.68|1779.7|1763.7|1779.47|1763.47|4
1640317130000|2021-12-24 03:38:50|1779.67|1763.67|1780.11|1764.11|1780.11|1764.11|1779.67|1763.67|3
1640317140000|2021-12-24 03:39:00|1779.94|1763.94|1778.3|1762.3|1779.94|1763.94|1778.3|1762.3|9
1640317150000|2021-12-24 03:39:10|1778.27|1762.27|1778.16|1762.16|1778.27|1762.27|1778.16|1762.16|2
1640317160000|2021-12-24 03:39:20|1778.1|1762.1|1778.1|1762.1|1778.1|1762.1|1778.1|1762.1|1
1640317170000|2021-12-24 03:39:30|1778.12|1762.12|1778.32|1762.32|1778.32|1762.32|1778.11|1762.11|3
1640317190000|2021-12-24 03:39:50|1778.2|1762.2|1778.17|1762.17|1778.2|1762.2|1778.17|1762.17|2
1640317200000|2021-12-24 03:40:00|1778.27|1762.27|1778.27|1762.27|1778.27|1762.27|1778.27|1762.27|1
1640317210000|2021-12-24 03:40:10|1778.15|1762.15|1777.39|1761.39|1778.15|1762.15|1777.39|1761.39|5
1640317220000|2021-12-24 03:40:20|1777.52|1761.52|1777.63|1761.63|1777.63|1761.63|1777.52|1761.52|3
1640317240000|2021-12-24 03:40:40|1778.02|1762.02|1778.02|1762.02|1778.02|1762.02|1778.02|1762.02|1
1640317250000|2021-12-24 03:40:50|1777.87|1761.87|1777.38|1761.38|1777.87|1761.87|1777.38|1761.38|4
1640317260000|2021-12-24 03:41:00|1777.42|1761.42|1777.12|1761.12|1777.46|1761.46|1776.84|1760.84|11
1640317270000|2021-12-24 03:41:10|1777.02|1761.02|1776.91|1760.91|1777.15|1761.15|1776.91|1760.91|3
1640317280000|2021-12-24 03:41:20|1776.88|1760.88|1776.11|1760.11|1776.88|1760.88|1776.11|1760.11|8
1640317290000|2021-12-24 03:41:30|1776.25|1760.25|1776.25|1760.25|1776.25|1760.25|1776.25|1760.25|1
1640317300000|2021-12-24 03:41:40|1776.2|1760.2|1776.19|1760.19|1776.2|1760.2|1776.19|1760.19|2
1640317310000|2021-12-24 03:41:50|1776.14|1760.14|1775.23|1759.23|1776.14|1760.14|1775.21|1759.21|11
1640317320000|2021-12-24 03:42:00|1775.45|1759.45|1774.89|1758.89|1775.45|1759.45|1774.89|1758.89|4
1640317330000|2021-12-24 03:42:10|1774.83|1758.83|1774.83|1758.83|1774.83|1758.83|1774.83|1758.83|1
1640317340000|2021-12-24 03:42:20|1774.8|1758.8|1774.9|1758.9|1774.9|1758.9|1774.7|1758.7|4
1640317350000|2021-12-24 03:42:30|1775.12|1759.12|1775.58|1759.58|1775.63|1759.63|1775.12|1759.12|6
1640317360000|2021-12-24 03:42:40|1776.05|1760.05|1776.72|1760.72|1776.72|1760.72|1776.05|1760.05|11
1640317370000|2021-12-24 03:42:50|1776.74|1760.74|1777.25|1761.25|1777.25|1761.25|1776.74|1760.74|6
1640317380000|2021-12-24 03:43:00|1777.37|1761.37|1777.77|1761.77|1777.79|1761.79|1777.37|1761.37|8
1640317390000|2021-12-24 03:43:10|1777.74|1761.74|1777.72|1761.72|1777.74|1761.74|1777.55|1761.55|6
1640317400000|2021-12-24 03:43:20|1777.73|1761.73|1778.47|1762.47|1778.47|1762.47|1777.73|1761.73|6
1640317420000|2021-12-24 03:43:40|1778.32|1762.32|1778.32|1762.32|1778.32|1762.32|1778.32|1762.32|1
1640317430000|2021-12-24 03:43:50|1778.48|1762.48|1778.36|1762.36|1778.48|1762.48|1778.36|1762.36|2
1640317440000|2021-12-24 03:44:00|1778.5|1762.5|1778.48|1762.48|1778.5|1762.5|1778.48|1762.48|2
1640317450000|2021-12-24 03:44:10|1778.42|1762.42|1778.32|1762.32|1778.42|1762.42|1778.32|1762.32|3
1640317460000|2021-12-24 03:44:20|1778.35|1762.35|1778.35|1762.35|1778.35|1762.35|1778.35|1762.35|1
1640317470000|2021-12-24 03:44:30|1778.49|1762.49|1778.65|1762.65|1778.65|1762.65|1778.49|1762.49|3
1640317480000|2021-12-24 03:44:40|1778.43|1762.43|1778.43|1762.43|1778.43|1762.43|1778.43|1762.43|1
1640317490000|2021-12-24 03:44:50|1778.52|1762.52|1778.75|1762.75|1778.78|1762.78|1778.49|1762.49|6
1640317500000|2021-12-24 03:45:00|1778.8|1762.8|1779.45|1763.45|1779.45|1763.45|1778.8|1762.8|9
1640317510000|2021-12-24 03:45:10|1779.46|1763.46|1779.46|1763.46|1779.46|1763.46|1779.46|1763.46|1
1640317520000|2021-12-24 03:45:20|1779.31|1763.31|1779.31|1763.31|1779.31|1763.31|1779.31|1763.31|1
1640317530000|2021-12-24 03:45:30|1779.34|1763.34|1778.85|1762.85|1779.34|1763.34|1778.85|1762.85|4
1640317540000|2021-12-24 03:45:40|1778.88|1762.88|1779.25|1763.25|1779.46|1763.46|1778.85|1762.85|7
1640317550000|2021-12-24 03:45:50|1779.21|1763.21|1778.59|1762.59|1779.21|1763.21|1778.59|1762.59|4
1640317560000|2021-12-24 03:46:00|1778.61|1762.61|1777.52|1761.52|1778.61|1762.61|1777.52|1761.52|11
1640317570000|2021-12-24 03:46:10|1776.9|1760.9|1776.81|1760.81|1776.9|1760.9|1776.81|1760.81|2
1640317580000|2021-12-24 03:46:20|1776.9|1760.9|1776.83|1760.83|1776.9|1760.9|1776.76|1760.76|4
1640317590000|2021-12-24 03:46:30|1777.03|1761.03|1777.03|1761.03|1777.03|1761.03|1777.03|1761.03|1
1640317600000|2021-12-24 03:46:40|1777.04|1761.04|1777.04|1761.04|1777.04|1761.04|1777.04|1761.04|1
1640317610000|2021-12-24 03:46:50|1777.08|1761.08|1777.08|1761.08|1777.08|1761.08|1777.08|1761.08|1
1640317620000|2021-12-24 03:47:00|1777.03|1761.03|1777.14|1761.14|1777.14|1761.14|1777.03|1761.03|2
1640317630000|2021-12-24 03:47:10|1777.43|1761.43|1777.27|1761.27|1778.11|1762.11|1777.22|1761.22|10
1640317640000|2021-12-24 03:47:20|1777.28|1761.28|1777.24|1761.24|1777.34|1761.34|1776.82|1760.82|10
1640317650000|2021-12-24 03:47:30|1777.49|1761.49|1777.22|1761.22|1777.49|1761.49|1777.19|1761.19|7
1640317660000|2021-12-24 03:47:40|1777.19|1761.19|1776.28|1760.28|1777.19|1761.19|1776.28|1760.28|4
1640317670000|2021-12-24 03:47:50|1776.35|1760.35|1776.45|1760.45|1776.45|1760.45|1776.34|1760.34|4
1640317680000|2021-12-24 03:48:00|1776.34|1760.34|1776.16|1760.16|1776.34|1760.34|1776.16|1760.16|9
1640317690000|2021-12-24 03:48:10|1776.06|1760.06|1775.35|1759.35|1776.06|1760.06|1775.35|1759.35|5
1640317700000|2021-12-24 03:48:20|1775.41|1759.41|1775.1|1759.1|1775.41|1759.41|1775.1|1759.1|3
1640317710000|2021-12-24 03:48:30|1775.24|1759.24|1775.64|1759.64|1775.64|1759.64|1775.24|1759.24|4
1640317720000|2021-12-24 03:48:40|1775.58|1759.58|1775.47|1759.47|1775.58|1759.58|1775.47|1759.47|2
1640317730000|2021-12-24 03:48:50|1775.57|1759.57|1775.43|1759.43|1775.57|1759.57|1775.43|1759.43|2
1640317740000|2021-12-24 03:49:00|1775.29|1759.29|1774.71|1758.71|1775.29|1759.29|1774.71|1758.71|4
1640317750000|2021-12-24 03:49:10|1774.68|1758.68|1774.34|1758.34|1774.84|1758.84|1774.34|1758.34|5
1640317760000|2021-12-24 03:49:20|1774.4|1758.4|1774.29|1758.29|1774.4|1758.4|1774.29|1758.29|3
1640317770000|2021-12-24 03:49:30|1774.05|1758.05|1774.05|1758.05|1774.05|1758.05|1774.05|1758.05|1
1640317780000|2021-12-24 03:49:40|1773.9|1757.9|1774.05|1758.05|1774.05|1758.05|1773.9|1757.9|4
1640317790000|2021-12-24 03:49:50|1773.9|1757.9|1773.88|1757.88|1774.06|1758.06|1773.88|1757.88|4
1640317800000|2021-12-24 03:50:00|1774.23|1758.23|1774.3|1758.3|1774.43|1758.43|1774.23|1758.23|4
1640317810000|2021-12-24 03:50:10|1774.43|1758.43|1774.27|1758.27|1774.44|1758.44|1774.22|1758.22|7
1640317820000|2021-12-24 03:50:20|1774.32|1758.32|1774.32|1758.32|1774.32|1758.32|1774.32|1758.32|1
1640317830000|2021-12-24 03:50:30|1774.27|1758.27|1774.29|1758.29|1774.51|1758.51|1774.22|1758.22|8
1640317840000|2021-12-24 03:50:40|1774.07|1758.07|1773.11|1757.11|1774.07|1758.07|1773.11|1757.11|13
1640317850000|2021-12-24 03:50:50|1773.08|1757.08|1773.51|1757.51|1773.79|1757.79|1773.08|1757.08|8
1640317860000|2021-12-24 03:51:00|1773.28|1757.28|1773.49|1757.49|1773.49|1757.49|1773.27|1757.27|5
1640317880000|2021-12-24 03:51:20|1773.7|1757.7|1773.3|1757.3|1773.97|1757.97|1773.27|1757.27|10
1640317890000|2021-12-24 03:51:30|1773.26|1757.26|1772.82|1756.82|1773.26|1757.26|1772.82|1756.82|5
1640317900000|2021-12-24 03:51:40|1772.49|1756.49|1770.77|1754.77|1772.49|1756.49|1770.77|1754.77|16
1640317910000|2021-12-24 03:51:50|1770.73|1754.73|1769.72|1753.72|1770.73|1754.73|1769.72|1753.72|9
1640317920000|2021-12-24 03:52:00|1769.7|1753.7|1769.72|1753.72|1769.72|1753.72|1769.7|1753.7|2
1640317930000|2021-12-24 03:52:10|1769.59|1753.59|1768.76|1752.76|1769.59|1753.59|1768.76|1752.76|4
1640317940000|2021-12-24 03:52:20|1768.64|1752.64|1768.77|1752.77|1768.77|1752.77|1768.58|1752.58|5
1640317950000|2021-12-24 03:52:30|1768.85|1752.85|1768.85|1752.85|1768.85|1752.85|1768.85|1752.85|1
1640317970000|2021-12-24 03:52:50|1768.77|1752.77|1766.27|1750.27|1768.77|1752.77|1766.24|1750.24|15
1640317980000|2021-12-24 03:53:00|1766.18|1750.18|1763.59|1747.59|1766.18|1750.18|1763.59|1747.59|18
1640317990000|2021-12-24 03:53:10|1763.79|1747.79|1763.66|1747.66|1764.17|1748.17|1763.5|1747.5|11
1640318000000|2021-12-24 03:53:20|1763.5|1747.5|1763.56|1747.56|1763.56|1747.56|1762.81|1746.81|11
1640318010000|2021-12-24 03:53:30|1763.66|1747.66|1763.52|1747.52|1763.8|1747.8|1763.34|1747.34|11
1640318020000|2021-12-24 03:53:40|1763.63|1747.63|1762.89|1746.89|1763.63|1747.63|1762.54|1746.54|13
1640318030000|2021-12-24 03:53:50|1763.06|1747.06|1763.66|1747.66|1763.66|1747.66|1762.92|1746.92|15
1640318050000|2021-12-24 03:54:10|1764.12|1748.12|1765.1|1749.1|1765.1|1749.1|1764.12|1748.12|9
1640318060000|2021-12-24 03:54:20|1765|1749|1764.99|1748.99|1765|1749|1764.99|1748.99|2
1640318070000|2021-12-24 03:54:30|1764.94|1748.94|1764.44|1748.44|1764.94|1748.94|1764.44|1748.44|4
1640318080000|2021-12-24 03:54:40|1764.59|1748.59|1764.59|1748.59|1764.59|1748.59|1764.59|1748.59|1
1640318090000|2021-12-24 03:54:50|1764.7|1748.7|1764.94|1748.94|1764.94|1748.94|1764.7|1748.7|5
1640318100000|2021-12-24 03:55:00|1764.96|1748.96|1765.29|1749.29|1765.29|1749.29|1764.96|1748.96|3
1640318110000|2021-12-24 03:55:10|1765.32|1749.32|1765.28|1749.28|1765.57|1749.57|1765.18|1749.18|14
1640318120000|2021-12-24 03:55:20|1765.04|1749.04|1764.97|1748.97|1765.16|1749.16|1764.97|1748.97|5
1640318130000|2021-12-24 03:55:30|1765.12|1749.12|1765.5|1749.5|1765.5|1749.5|1765.12|1749.12|11
1640318140000|2021-12-24 03:55:40|1765.31|1749.31|1765.39|1749.39|1765.39|1749.39|1765.16|1749.16|13
1640318150000|2021-12-24 03:55:50|1765.38|1749.38|1765.83|1749.83|1765.83|1749.83|1765.14|1749.14|19
1640318160000|2021-12-24 03:56:00|1765.92|1749.92|1766.02|1750.02|1766.14|1750.14|1765.7|1749.7|9
1640318170000|2021-12-24 03:56:10|1766.27|1750.27|1767.47|1751.47|1767.47|1751.47|1766.02|1750.02|16
1640318180000|2021-12-24 03:56:20|1767.17|1751.17|1768.18|1752.18|1768.18|1752.18|1767.17|1751.17|12
1640318190000|2021-12-24 03:56:30|1768.07|1752.07|1768.51|1752.51|1768.51|1752.51|1768.07|1752.07|6
1640318200000|2021-12-24 03:56:40|1768.5|1752.5|1768.6|1752.6|1768.65|1752.65|1768.46|1752.46|6
1640318210000|2021-12-24 03:56:50|1768.52|1752.52|1767.67|1751.67|1768.52|1752.52|1767.53|1751.53|6
1640318220000|2021-12-24 03:57:00|1767.59|1751.59|1767.77|1751.77|1767.77|1751.77|1767.59|1751.59|3
1640318230000|2021-12-24 03:57:10|1767.89|1751.89|1767.5|1751.5|1768.06|1752.06|1767.5|1751.5|6
1640318240000|2021-12-24 03:57:20|1767.67|1751.67|1767.75|1751.75|1767.75|1751.75|1767.59|1751.59|5
1640318250000|2021-12-24 03:57:30|1767.8|1751.8|1768.7|1752.7|1768.7|1752.7|1767.8|1751.8|6
1640318260000|2021-12-24 03:57:40|1768.82|1752.82|1768.79|1752.79|1768.86|1752.86|1768.63|1752.63|4
1640318270000|2021-12-24 03:57:50|1768.86|1752.86|1768.9|1752.9|1768.9|1752.9|1768.86|1752.86|2
1640318280000|2021-12-24 03:58:00|1769.1|1753.1|1768.62|1752.62|1769.12|1753.12|1768.62|1752.62|5
1640318290000|2021-12-24 03:58:10|1768.51|1752.51|1768.56|1752.56|1768.56|1752.56|1768.1|1752.1|8
1640318300000|2021-12-24 03:58:20|1768.65|1752.65|1768.72|1752.72|1768.79|1752.79|1768.65|1752.65|6
1640318310000|2021-12-24 03:58:30|1768.79|1752.79|1768.84|1752.84|1768.98|1752.98|1768.65|1752.65|6
1640318320000|2021-12-24 03:58:40|1768.98|1752.98|1768.3|1752.3|1768.98|1752.98|1767.91|1751.91|10
1640318330000|2021-12-24 03:58:50|1768.02|1752.02|1768.25|1752.25|1768.26|1752.26|1767.97|1751.97|5
1640318340000|2021-12-24 03:59:00|1767.9|1751.9|1767.82|1751.82|1767.9|1751.9|1767.82|1751.82|2
1640318350000|2021-12-24 03:59:10|1767.9|1751.9|1767.72|1751.72|1767.9|1751.9|1767.72|1751.72|2
1640318360000|2021-12-24 03:59:20|1767.77|1751.77|1767.88|1751.88|1767.96|1751.96|1767.68|1751.68|5
1640318370000|2021-12-24 03:59:30|1767.89|1751.89|1768.53|1752.53|1768.53|1752.53|1767.89|1751.89|4
1640318380000|2021-12-24 03:59:40|1768.33|1752.33|1768.88|1752.88|1768.88|1752.88|1768.16|1752.16|13
1640318390000|2021-12-24 03:59:50|1769.55|1753.55|1768.98|1752.98|1770.1|1754.1|1768.98|1752.98|11
1640318400000|2021-12-24 04:00:00|1768.99|1752.99|1767.55|1751.55|1768.99|1752.99|1767.49|1751.49|14
1640318410000|2021-12-24 04:00:10|1767.42|1751.42|1767.59|1751.59|1767.66|1751.66|1767|1751|12
1640318420000|2021-12-24 04:00:20|1767.58|1751.58|1767.42|1751.42|1767.58|1751.58|1767.42|1751.42|2
1640318430000|2021-12-24 04:00:30|1767.2|1751.2|1767.52|1751.52|1767.52|1751.52|1767.18|1751.18|3
1640318440000|2021-12-24 04:00:40|1767.69|1751.69|1767.85|1751.85|1767.85|1751.85|1767.57|1751.57|5
1640318450000|2021-12-24 04:00:50|1767.95|1751.95|1768.06|1752.06|1768.06|1752.06|1767.95|1751.95|2
1640318460000|2021-12-24 04:01:00|1768.04|1752.04|1768.04|1752.04|1768.04|1752.04|1768.04|1752.04|1
1640318470000|2021-12-24 04:01:10|1767.81|1751.81|1767.99|1751.99|1767.99|1751.99|1767.81|1751.81|2
1640318480000|2021-12-24 04:01:20|1767.89|1751.89|1767.89|1751.89|1767.89|1751.89|1767.89|1751.89|1
1640318490000|2021-12-24 04:01:30|1768.06|1752.06|1768.21|1752.21|1768.21|1752.21|1768.06|1752.06|3
1640318500000|2021-12-24 04:01:40|1768.52|1752.52|1768.25|1752.25|1768.64|1752.64|1768.08|1752.08|9
1640318510000|2021-12-24 04:01:50|1768.32|1752.32|1767.66|1751.66|1768.32|1752.32|1767.66|1751.66|4
1640318520000|2021-12-24 04:02:00|1767.55|1751.55|1764.81|1748.81|1767.55|1751.55|1764.81|1748.81|9
1640318530000|2021-12-24 04:02:10|1764.98|1748.98|1765.95|1749.95|1765.95|1749.95|1764.98|1748.98|12
1640318540000|2021-12-24 04:02:20|1766.33|1750.33|1766.43|1750.43|1766.45|1750.45|1766.11|1750.11|11
1640318550000|2021-12-24 04:02:30|1766.48|1750.48|1766.76|1750.76|1766.76|1750.76|1766.48|1750.48|4
1640318560000|2021-12-24 04:02:40|1766.73|1750.73|1766.8|1750.8|1766.8|1750.8|1766.71|1750.71|3
1640318570000|2021-12-24 04:02:50|1766.76|1750.76|1767.1|1751.1|1767.1|1751.1|1766.76|1750.76|4
1640318580000|2021-12-24 04:03:00|1766.94|1750.94|1767.17|1751.17|1767.17|1751.17|1766.94|1750.94|2
1640318590000|2021-12-24 04:03:10|1767.22|1751.22|1767.66|1751.66|1767.66|1751.66|1767.22|1751.22|7
1640318600000|2021-12-24 04:03:20|1767.72|1751.72|1768.47|1752.47|1768.47|1752.47|1767.7|1751.7|7
1640318610000|2021-12-24 04:03:30|1768.52|1752.52|1768.78|1752.78|1768.84|1752.84|1768.52|1752.52|5
1640318620000|2021-12-24 04:03:40|1768.66|1752.66|1768.59|1752.59|1768.66|1752.66|1768.59|1752.59|2
1640318630000|2021-12-24 04:03:50|1768.51|1752.51|1768.51|1752.51|1768.51|1752.51|1768.51|1752.51|1
1640318650000|2021-12-24 04:04:10|1768.54|1752.54|1768.68|1752.68|1768.68|1752.68|1768.54|1752.54|3
1640318660000|2021-12-24 04:04:20|1768.77|1752.77|1768.77|1752.77|1768.77|1752.77|1768.77|1752.77|1
1640318670000|2021-12-24 04:04:30|1768.92|1752.92|1768.92|1752.92|1768.92|1752.92|1768.92|1752.92|1
1640318680000|2021-12-24 04:04:40|1769.07|1753.07|1769.07|1753.07|1769.07|1753.07|1769.07|1753.07|1
1640318690000|2021-12-24 04:04:50|1769.08|1753.08|1769.08|1753.08|1769.08|1753.08|1769.08|1753.08|1
1640318700000|2021-12-24 04:05:00|1769.07|1753.07|1769.07|1753.07|1769.07|1753.07|1769.07|1753.07|1
1640318710000|2021-12-24 04:05:10|1769.21|1753.21|1769.21|1753.21|1769.34|1753.34|1769.21|1753.21|3
1640318720000|2021-12-24 04:05:20|1769.46|1753.46|1770.5|1754.5|1770.5|1754.5|1769.46|1753.46|12
1640318730000|2021-12-24 04:05:30|1770.61|1754.61|1770.61|1754.61|1770.61|1754.61|1770.61|1754.61|1
1640318740000|2021-12-24 04:05:40|1770.58|1754.58|1770.61|1754.61|1770.61|1754.61|1770.58|1754.58|2
1640318750000|2021-12-24 04:05:50|1770.68|1754.68|1770.68|1754.68|1770.68|1754.68|1770.68|1754.68|1
1640318760000|2021-12-24 04:06:00|1770.94|1754.94|1771.06|1755.06|1771.06|1755.06|1770.94|1754.94|4
1640318770000|2021-12-24 04:06:10|1770.99|1754.99|1770.34|1754.34|1770.99|1754.99|1770.34|1754.34|4
1640318780000|2021-12-24 04:06:20|1770.27|1754.27|1770.21|1754.21|1770.44|1754.44|1770.21|1754.21|9
1640318790000|2021-12-24 04:06:30|1770.2|1754.2|1769.38|1753.38|1770.2|1754.2|1769.38|1753.38|9
1640318800000|2021-12-24 04:06:40|1769.22|1753.22|1769.56|1753.56|1769.56|1753.56|1768.99|1752.99|6
1640318810000|2021-12-24 04:06:50|1769.6|1753.6|1770.08|1754.08|1770.29|1754.29|1769.6|1753.6|7
1640318820000|2021-12-24 04:07:00|1770|1754|1770.18|1754.18|1770.18|1754.18|1770|1754|4
1640318830000|2021-12-24 04:07:10|1770.08|1754.08|1769.74|1753.74|1770.08|1754.08|1769.62|1753.62|6
1640318840000|2021-12-24 04:07:20|1770.03|1754.03|1770.25|1754.25|1770.28|1754.28|1769.78|1753.78|8
1640318850000|2021-12-24 04:07:30|1770.18|1754.18|1770.16|1754.16|1770.26|1754.26|1770.13|1754.13|9
1640318860000|2021-12-24 04:07:40|1770.36|1754.36|1770.36|1754.36|1770.36|1754.36|1770.36|1754.36|1
1640318870000|2021-12-24 04:07:50|1770.38|1754.38|1770.55|1754.55|1770.55|1754.55|1770.36|1754.36|6
1640318880000|2021-12-24 04:08:00|1770.56|1754.56|1770.9|1754.9|1770.9|1754.9|1770.56|1754.56|6
1640318900000|2021-12-24 04:08:20|1771.11|1755.11|1771.79|1755.79|1771.79|1755.79|1771.11|1755.11|6
1640318910000|2021-12-24 04:08:30|1771.73|1755.73|1771.75|1755.75|1771.75|1755.75|1771.73|1755.73|2
1640318920000|2021-12-24 04:08:40|1771.63|1755.63|1771.63|1755.63|1771.63|1755.63|1771.63|1755.63|1
1640318930000|2021-12-24 04:08:50|1771.82|1755.82|1771.82|1755.82|1771.82|1755.82|1771.82|1755.82|1
1640318940000|2021-12-24 04:09:00|1771.81|1755.81|1771.81|1755.81|1771.81|1755.81|1771.81|1755.81|1
1640318950000|2021-12-24 04:09:10|1771.86|1755.86|1771.81|1755.81|1771.86|1755.86|1771.81|1755.81|2
1640318960000|2021-12-24 04:09:20|1771.84|1755.84|1771.84|1755.84|1771.84|1755.84|1771.84|1755.84|1
1640318970000|2021-12-24 04:09:30|1771.95|1755.95|1771.95|1755.95|1771.95|1755.95|1771.95|1755.95|1
1640318980000|2021-12-24 04:09:40|1772.17|1756.17|1772.32|1756.32|1772.32|1756.32|1772.17|1756.17|4
1640319000000|2021-12-24 04:10:00|1772.38|1756.38|1772.38|1756.38|1772.38|1756.38|1772.38|1756.38|1
1640319020000|2021-12-24 04:10:20|1772.41|1756.41|1772.42|1756.42|1772.53|1756.53|1772.38|1756.38|5
1640319030000|2021-12-24 04:10:30|1772.53|1756.53|1772.42|1756.42|1772.53|1756.53|1772.42|1756.42|4
1640319040000|2021-12-24 04:10:40|1772.41|1756.41|1772.38|1756.38|1772.41|1756.41|1772.27|1756.27|6
1640319050000|2021-12-24 04:10:50|1772.27|1756.27|1771.52|1755.52|1772.27|1756.27|1771.39|1755.39|7
1640319060000|2021-12-24 04:11:00|1771.5|1755.5|1770.67|1754.67|1771.5|1755.5|1770.67|1754.67|3
1640319070000|2021-12-24 04:11:10|1770.85|1754.85|1771.04|1755.04|1771.07|1755.07|1770.85|1754.85|3
1640319080000|2021-12-24 04:11:20|1771.02|1755.02|1771.02|1755.02|1771.02|1755.02|1771.02|1755.02|1
1640319090000|2021-12-24 04:11:30|1770.65|1754.65|1770|1754|1770.65|1754.65|1770|1754|9
1640319100000|2021-12-24 04:11:40|1769.84|1753.84|1770.68|1754.68|1770.68|1754.68|1769.84|1753.84|7
1640319110000|2021-12-24 04:11:50|1770.71|1754.71|1770.71|1754.71|1770.71|1754.71|1770.71|1754.71|1
1640319120000|2021-12-24 04:12:00|1770.68|1754.68|1770.61|1754.61|1770.68|1754.68|1770.61|1754.61|2
1640319130000|2021-12-24 04:12:10|1770.68|1754.68|1770.59|1754.59|1770.9|1754.9|1770.59|1754.59|6
1640319140000|2021-12-24 04:12:20|1770.43|1754.43|1770.43|1754.43|1770.43|1754.43|1770.43|1754.43|1
1640319150000|2021-12-24 04:12:30|1770.49|1754.49|1770.56|1754.56|1770.56|1754.56|1770.49|1754.49|2
1640319160000|2021-12-24 04:12:40|1770.4|1754.4|1770.4|1754.4|1770.4|1754.4|1770.4|1754.4|1
1640319170000|2021-12-24 04:12:50|1770.28|1754.28|1770.28|1754.28|1770.48|1754.48|1770.1|1754.1|9
1640319180000|2021-12-24 04:13:00|1770.21|1754.21|1769.65|1753.65|1770.21|1754.21|1769.61|1753.61|5
1640319190000|2021-12-24 04:13:10|1769.8|1753.8|1769.8|1753.8|1769.95|1753.95|1769.8|1753.8|4
1640319200000|2021-12-24 04:13:20|1769.79|1753.79|1769.93|1753.93|1769.93|1753.93|1769.79|1753.79|3
1640319210000|2021-12-24 04:13:30|1769.86|1753.86|1769.83|1753.83|1769.93|1753.93|1769.83|1753.83|3
1640319220000|2021-12-24 04:13:40|1769.88|1753.88|1769.81|1753.81|1769.88|1753.88|1769.81|1753.81|2
1640319230000|2021-12-24 04:13:50|1769.88|1753.88|1769.57|1753.57|1769.88|1753.88|1769.57|1753.57|3
1640319240000|2021-12-24 04:14:00|1769.73|1753.73|1769.38|1753.38|1769.73|1753.73|1769.38|1753.38|3
1640319250000|2021-12-24 04:14:10|1769.3|1753.3|1769.33|1753.33|1769.45|1753.45|1769.3|1753.3|3
1640319260000|2021-12-24 04:14:20|1769.3|1753.3|1769.64|1753.64|1769.64|1753.64|1769.3|1753.3|15
1640319280000|2021-12-24 04:14:40|1769.76|1753.76|1769.76|1753.76|1769.76|1753.76|1769.76|1753.76|1
1640319290000|2021-12-24 04:14:50|1769.96|1753.96|1769.88|1753.88|1769.96|1753.96|1769.88|1753.88|4
1640319300000|2021-12-24 04:15:00|1769.76|1753.76|1769.88|1753.88|1769.88|1753.88|1769.76|1753.76|2
1640319310000|2021-12-24 04:15:10|1770|1754|1770.06|1754.06|1770.06|1754.06|1769.88|1753.88|11
1640319320000|2021-12-24 04:15:20|1770.1|1754.1|1770.49|1754.49|1770.49|1754.49|1770.1|1754.1|5
1640319330000|2021-12-24 04:15:30|1770.56|1754.56|1770.33|1754.33|1770.56|1754.56|1770.33|1754.33|3
1640319350000|2021-12-24 04:15:50|1770.26|1754.26|1770.33|1754.33|1770.33|1754.33|1770.26|1754.26|2
1640319360000|2021-12-24 04:16:00|1770.24|1754.24|1769.98|1753.98|1770.24|1754.24|1769.98|1753.98|3
1640319370000|2021-12-24 04:16:10|1770.05|1754.05|1769.34|1753.34|1770.05|1754.05|1769.34|1753.34|6
1640319380000|2021-12-24 04:16:20|1769.56|1753.56|1769.44|1753.44|1769.56|1753.56|1769.44|1753.44|2
1640319390000|2021-12-24 04:16:30|1769.5|1753.5|1769.1|1753.1|1769.5|1753.5|1769.1|1753.1|6
1640319400000|2021-12-24 04:16:40|1769.08|1753.08|1768.74|1752.74|1769.09|1753.09|1768.74|1752.74|6
1640319410000|2021-12-24 04:16:50|1768.72|1752.72|1769.11|1753.11|1769.11|1753.11|1768.72|1752.72|3
1640319420000|2021-12-24 04:17:00|1768.74|1752.74|1768.44|1752.44|1768.74|1752.74|1768.44|1752.44|7
1640319430000|2021-12-24 04:17:10|1768.52|1752.52|1768.94|1752.94|1769.01|1753.01|1768.52|1752.52|4
1640319440000|2021-12-24 04:17:20|1769.42|1753.42|1769.21|1753.21|1769.42|1753.42|1768.47|1752.47|15
1640319450000|2021-12-24 04:17:30|1769.26|1753.26|1768.79|1752.79|1769.26|1753.26|1768.79|1752.79|8
1640319460000|2021-12-24 04:17:40|1768.6|1752.6|1768.6|1752.6|1768.6|1752.6|1768.6|1752.6|1
1640319470000|2021-12-24 04:17:50|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1
1640319490000|2021-12-24 04:18:10|1768.6|1752.6|1768.95|1752.95|1768.95|1752.95|1768.6|1752.6|3
1640319500000|2021-12-24 04:18:20|1769|1753|1768.99|1752.99|1769|1753|1768.99|1752.99|2
1640319510000|2021-12-24 04:18:30|1769.06|1753.06|1768.38|1752.38|1769.06|1753.06|1768.38|1752.38|5
1640319520000|2021-12-24 04:18:40|1768.19|1752.19|1768.19|1752.19|1768.19|1752.19|1768.19|1752.19|1
1640319530000|2021-12-24 04:18:50|1768.18|1752.18|1768.24|1752.24|1768.24|1752.24|1768.18|1752.18|2
1640319540000|2021-12-24 04:19:00|1768.45|1752.45|1768.62|1752.62|1768.62|1752.62|1768.45|1752.45|3
1640319550000|2021-12-24 04:19:10|1768.82|1752.82|1768.82|1752.82|1768.82|1752.82|1768.82|1752.82|1
1640319560000|2021-12-24 04:19:20|1769.08|1753.08|1769.62|1753.62|1769.62|1753.62|1769.08|1753.08|5
1640319570000|2021-12-24 04:19:30|1769.59|1753.59|1769.84|1753.84|1770.41|1754.41|1769.59|1753.59|14
1640319580000|2021-12-24 04:19:40|1769.66|1753.66|1769.66|1753.66|1769.66|1753.66|1769.66|1753.66|1
1640319590000|2021-12-24 04:19:50|1769.76|1753.76|1769.76|1753.76|1769.76|1753.76|1769.76|1753.76|1
1640319600000|2021-12-24 04:20:00|1769.69|1753.69|1768.98|1752.98|1769.69|1753.69|1768.98|1752.98|7
1640319610000|2021-12-24 04:20:10|1769.09|1753.09|1769|1753|1769.09|1753.09|1768.66|1752.66|3
1640319620000|2021-12-24 04:20:20|1768.66|1752.66|1768.64|1752.64|1768.72|1752.72|1768.64|1752.64|3
1640319630000|2021-12-24 04:20:30|1768.42|1752.42|1766.42|1750.42|1768.54|1752.54|1766.42|1750.42|10
1640319640000|2021-12-24 04:20:40|1766.19|1750.19|1766.19|1750.19|1766.19|1750.19|1766.19|1750.19|1
1640319650000|2021-12-24 04:20:50|1766.33|1750.33|1766.66|1750.66|1766.72|1750.72|1766.33|1750.33|6
1640319660000|2021-12-24 04:21:00|1767.38|1751.38|1767.96|1751.96|1767.96|1751.96|1767.38|1751.38|9
1640319670000|2021-12-24 04:21:10|1768.08|1752.08|1767.86|1751.86|1768.08|1752.08|1767.86|1751.86|13
1640319680000|2021-12-24 04:21:20|1767.96|1751.96|1767.03|1751.03|1768.08|1752.08|1767.03|1751.03|14
1640319690000|2021-12-24 04:21:30|1767.21|1751.21|1767.03|1751.03|1767.21|1751.21|1767.03|1751.03|2
1640319700000|2021-12-24 04:21:40|1767.02|1751.02|1767.03|1751.03|1767.25|1751.25|1767.02|1751.02|4
1640319710000|2021-12-24 04:21:50|1767.04|1751.04|1766.51|1750.51|1767.04|1751.04|1766.51|1750.51|4
1640319730000|2021-12-24 04:22:10|1766.47|1750.47|1765.22|1749.22|1766.47|1750.47|1765.16|1749.16|6
1640319740000|2021-12-24 04:22:20|1765.14|1749.14|1765.14|1749.14|1765.14|1749.14|1765.14|1749.14|1
1640319750000|2021-12-24 04:22:30|1764.86|1748.86|1764.86|1748.86|1764.86|1748.86|1764.86|1748.86|1
1640319760000|2021-12-24 04:22:40|1764.94|1748.94|1765.23|1749.23|1765.23|1749.23|1764.94|1748.94|3
1640319770000|2021-12-24 04:22:50|1765.12|1749.12|1765.68|1749.68|1765.71|1749.71|1765.12|1749.12|7
1640319780000|2021-12-24 04:23:00|1765.57|1749.57|1765.57|1749.57|1765.57|1749.57|1765.57|1749.57|1
1640319790000|2021-12-24 04:23:10|1765.58|1749.58|1765.18|1749.18|1765.58|1749.58|1765.18|1749.18|11
1640319800000|2021-12-24 04:23:20|1765.41|1749.41|1764.89|1748.89|1765.41|1749.41|1764.82|1748.82|4
1640319810000|2021-12-24 04:23:30|1764.9|1748.9|1765.52|1749.52|1765.94|1749.94|1764.9|1748.9|13
1640319820000|2021-12-24 04:23:40|1765.08|1749.08|1765.55|1749.55|1765.55|1749.55|1765.07|1749.07|6
1640319830000|2021-12-24 04:23:50|1765.73|1749.73|1765.32|1749.32|1765.73|1749.73|1765.32|1749.32|7
1640319840000|2021-12-24 04:24:00|1765.31|1749.31|1765.2|1749.2|1765.42|1749.42|1765.2|1749.2|10
1640319850000|2021-12-24 04:24:10|1765.21|1749.21|1765.13|1749.13|1765.32|1749.32|1765.13|1749.13|10
1640319860000|2021-12-24 04:24:20|1765.26|1749.26|1765.17|1749.17|1765.26|1749.26|1765.17|1749.17|4
1640319870000|2021-12-24 04:24:30|1765.29|1749.29|1765.71|1749.71|1765.71|1749.71|1765.29|1749.29|11
1640319880000|2021-12-24 04:24:40|1766.11|1750.11|1766.26|1750.26|1766.26|1750.26|1766.11|1750.11|7
1640319890000|2021-12-24 04:24:50|1766.34|1750.34|1766.76|1750.76|1766.76|1750.76|1766.34|1750.34|4
1640319900000|2021-12-24 04:25:00|1766.83|1750.83|1767.53|1751.53|1767.53|1751.53|1766.83|1750.83|7
1640319910000|2021-12-24 04:25:10|1767.58|1751.58|1767.95|1751.95|1767.95|1751.95|1767.58|1751.58|4
1640319920000|2021-12-24 04:25:20|1768.24|1752.24|1768.66|1752.66|1768.66|1752.66|1768.24|1752.24|6
1640319930000|2021-12-24 04:25:30|1768.77|1752.77|1768.97|1752.97|1768.97|1752.97|1768.77|1752.77|4
1640319940000|2021-12-24 04:25:40|1769.01|1753.01|1769.17|1753.17|1769.17|1753.17|1769.01|1753.01|2
1640319990000|2021-12-24 04:26:30|1769.15|1753.15|1769.27|1753.27|1769.27|1753.27|1769.15|1753.15|2
1640320000000|2021-12-24 04:26:40|1769.47|1753.47|1769.44|1753.44|1769.47|1753.47|1769.44|1753.44|2
1640320010000|2021-12-24 04:26:50|1769.39|1753.39|1769.31|1753.31|1769.39|1753.39|1769.31|1753.31|2
1640320020000|2021-12-24 04:27:00|1769.27|1753.27|1769.27|1753.27|1769.27|1753.27|1769.27|1753.27|1
1640320030000|2021-12-24 04:27:10|1769.3|1753.3|1769.27|1753.27|1769.3|1753.3|1769.27|1753.27|2
1640320040000|2021-12-24 04:27:20|1769.15|1753.15|1769.19|1753.19|1769.27|1753.27|1769.02|1753.02|4
1640320060000|2021-12-24 04:27:40|1769.15|1753.15|1769.19|1753.19|1769.19|1753.19|1769.15|1753.15|3
1640320070000|2021-12-24 04:27:50|1768.94|1752.94|1769.19|1753.19|1769.19|1753.19|1768.7|1752.7|5
1640320080000|2021-12-24 04:28:00|1768.94|1752.94|1769.02|1753.02|1769.02|1753.02|1768.45|1752.45|6
1640320090000|2021-12-24 04:28:10|1769.21|1753.21|1769.21|1753.21|1769.21|1753.21|1769.21|1753.21|1
1640320100000|2021-12-24 04:28:20|1769.15|1753.15|1769.28|1753.28|1769.28|1753.28|1769.15|1753.15|2
1640320110000|2021-12-24 04:28:30|1769.37|1753.37|1769.36|1753.36|1769.37|1753.37|1769.36|1753.36|2
1640320120000|2021-12-24 04:28:40|1769.56|1753.56|1769.84|1753.84|1769.84|1753.84|1769.56|1753.56|3
1640320130000|2021-12-24 04:28:50|1770|1754|1770.74|1754.74|1770.74|1754.74|1770|1754|4
1640320150000|2021-12-24 04:29:10|1770.79|1754.79|1770.74|1754.74|1770.79|1754.79|1770.74|1754.74|2
1640320160000|2021-12-24 04:29:20|1770.81|1754.81|1770.81|1754.81|1770.81|1754.81|1770.81|1754.81|1
1640320190000|2021-12-24 04:29:50|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1
1640320210000|2021-12-24 04:30:10|1770.89|1754.89|1770.89|1754.89|1770.89|1754.89|1770.89|1754.89|1
1640320240000|2021-12-24 04:30:40|1770.67|1754.67|1770.67|1754.67|1770.67|1754.67|1770.67|1754.67|1
1640320250000|2021-12-24 04:30:50|1770.61|1754.61|1769.79|1753.79|1770.67|1754.67|1769.79|1753.79|4
1640320260000|2021-12-24 04:31:00|1769.56|1753.56|1769.42|1753.42|1769.56|1753.56|1768.99|1752.99|13
1640320270000|2021-12-24 04:31:10|1769.29|1753.29|1769.41|1753.41|1769.53|1753.53|1769.14|1753.14|9
1640320280000|2021-12-24 04:31:20|1769.53|1753.53|1769.4|1753.4|1769.53|1753.53|1769.24|1753.24|13
1640320290000|2021-12-24 04:31:30|1769.23|1753.23|1769.23|1753.23|1769.57|1753.57|1769.23|1753.23|11
1640320300000|2021-12-24 04:31:40|1769.4|1753.4|1769.22|1753.22|1769.4|1753.4|1769.22|1753.22|5
1640320310000|2021-12-24 04:31:50|1769.39|1753.39|1769.39|1753.39|1769.39|1753.39|1769.39|1753.39|1
1640320320000|2021-12-24 04:32:00|1769.65|1753.65|1769.68|1753.68|1769.68|1753.68|1769.4|1753.4|4
1640320330000|2021-12-24 04:32:10|1769.43|1753.43|1769.86|1753.86|1770.13|1754.13|1769.43|1753.43|9
1640320340000|2021-12-24 04:32:20|1769.61|1753.61|1769.86|1753.86|1770.13|1754.13|1769.61|1753.61|6
1640320350000|2021-12-24 04:32:30|1769.93|1753.93|1769.65|1753.65|1769.93|1753.93|1769.65|1753.65|3
1640320360000|2021-12-24 04:32:40|1769.49|1753.49|1769.49|1753.49|1769.49|1753.49|1769.49|1753.49|1
1640320370000|2021-12-24 04:32:50|1769.21|1753.21|1769.49|1753.49|1769.49|1753.49|1769.21|1753.21|2
1640320380000|2021-12-24 04:33:00|1769.48|1753.48|1769.48|1753.48|1769.48|1753.48|1769.48|1753.48|1
1640320390000|2021-12-24 04:33:10|1769.49|1753.49|1769.49|1753.49|1769.49|1753.49|1769.49|1753.49|1
1640320420000|2021-12-24 04:33:40|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640320440000|2021-12-24 04:34:00|1769.49|1753.49|1769.51|1753.51|1769.51|1753.51|1769.23|1753.23|3
1640320450000|2021-12-24 04:34:10|1769.44|1753.44|1769.63|1753.63|1769.63|1753.63|1769.44|1753.44|2
1640320470000|2021-12-24 04:34:30|1769.66|1753.66|1770.5|1754.5|1770.53|1754.53|1769.66|1753.66|8
1640320480000|2021-12-24 04:34:40|1770.67|1754.67|1772.12|1756.12|1772.12|1756.12|1770.67|1754.67|8
1640320490000|2021-12-24 04:34:50|1772.11|1756.11|1772.11|1756.11|1772.11|1756.11|1772.11|1756.11|1
1640320500000|2021-12-24 04:35:00|1771.92|1755.92|1771.94|1755.94|1771.94|1755.94|1771.83|1755.83|4
1640320520000|2021-12-24 04:35:20|1772.08|1756.08|1771.88|1755.88|1772.08|1756.08|1771.55|1755.55|7
1640320530000|2021-12-24 04:35:30|1771.82|1755.82|1771.97|1755.97|1771.98|1755.98|1771.82|1755.82|5
1640320550000|2021-12-24 04:35:50|1772.04|1756.04|1772.04|1756.04|1772.04|1756.04|1772.04|1756.04|1
1640320560000|2021-12-24 04:36:00|1772.03|1756.03|1772.19|1756.19|1772.19|1756.19|1772.03|1756.03|2
1640320580000|2021-12-24 04:36:20|1772.09|1756.09|1772.09|1756.09|1772.09|1756.09|1772.09|1756.09|1
1640320590000|2021-12-24 04:36:30|1771.76|1755.76|1772.12|1756.12|1772.12|1756.12|1771.76|1755.76|3
1640320610000|2021-12-24 04:36:50|1772|1756|1772.09|1756.09|1772.12|1756.12|1771.67|1755.67|8
1640320640000|2021-12-24 04:37:20|1772.19|1756.19|1772.19|1756.19|1772.19|1756.19|1772.19|1756.19|1
1640320650000|2021-12-24 04:37:30|1772.27|1756.27|1772.27|1756.27|1772.27|1756.27|1772.27|1756.27|1
1640320670000|2021-12-24 04:37:50|1772.39|1756.39|1772.39|1756.39|1772.39|1756.39|1772.39|1756.39|1
1640320680000|2021-12-24 04:38:00|1772.4|1756.4|1772.45|1756.45|1772.45|1756.45|1772.4|1756.4|2
1640320690000|2021-12-24 04:38:10|1772.64|1756.64|1772.76|1756.76|1772.84|1756.84|1772.46|1756.46|11
1640320700000|2021-12-24 04:38:20|1772.64|1756.64|1772.39|1756.39|1772.76|1756.76|1772.39|1756.39|9
1640320710000|2021-12-24 04:38:30|1772.4|1756.4|1772.46|1756.46|1772.46|1756.46|1772.4|1756.4|3
1640320720000|2021-12-24 04:38:40|1772.41|1756.41|1772.53|1756.53|1772.53|1756.53|1772.41|1756.41|2
1640320740000|2021-12-24 04:39:00|1772.5|1756.5|1772.55|1756.55|1772.55|1756.55|1772.47|1756.47|3
1640320760000|2021-12-24 04:39:20|1772.53|1756.53|1772.53|1756.53|1772.53|1756.53|1772.53|1756.53|1
1640320790000|2021-12-24 04:39:50|1772.84|1756.84|1773.05|1757.05|1773.05|1757.05|1772.84|1756.84|2
1640320800000|2021-12-24 04:40:00|1773.14|1757.14|1773.14|1757.14|1773.14|1757.14|1773.14|1757.14|1
1640320830000|2021-12-24 04:40:30|1773.26|1757.26|1773.37|1757.37|1773.37|1757.37|1773.26|1757.26|2
1640320840000|2021-12-24 04:40:40|1773.36|1757.36|1773.4|1757.4|1773.4|1757.4|1773.36|1757.36|3
1640320860000|2021-12-24 04:41:00|1773.53|1757.53|1773.6|1757.6|1773.6|1757.6|1773.53|1757.53|2
1640320870000|2021-12-24 04:41:10|1773.52|1757.52|1773.52|1757.52|1773.52|1757.52|1773.52|1757.52|1
1640320900000|2021-12-24 04:41:40|1773.4|1757.4|1771.34|1755.34|1773.4|1757.4|1771.34|1755.34|5
1640320910000|2021-12-24 04:41:50|1771.36|1755.36|1771.26|1755.26|1771.36|1755.36|1771.26|1755.26|2
1640320920000|2021-12-24 04:42:00|1771.17|1755.17|1771.17|1755.17|1771.17|1755.17|1771.17|1755.17|1
1640320930000|2021-12-24 04:42:10|1770.98|1754.98|1770.9|1754.9|1771.1|1755.1|1770.7|1754.7|4
1640320940000|2021-12-24 04:42:20|1770.92|1754.92|1770.92|1754.92|1770.92|1754.92|1770.92|1754.92|1
1640320970000|2021-12-24 04:42:50|1770.89|1754.89|1770.89|1754.89|1770.89|1754.89|1770.89|1754.89|1
1640320980000|2021-12-24 04:43:00|1771.06|1755.06|1771.18|1755.18|1771.18|1755.18|1771.06|1755.06|2
1640320990000|2021-12-24 04:43:10|1771.17|1755.17|1771.17|1755.17|1771.17|1755.17|1771.17|1755.17|1
1640321000000|2021-12-24 04:43:20|1771.42|1755.42|1771.42|1755.42|1771.42|1755.42|1771.42|1755.42|1
1640321040000|2021-12-24 04:44:00|1771.39|1755.39|1771.17|1755.17|1771.39|1755.39|1770.76|1754.76|4
1640321050000|2021-12-24 04:44:10|1771.19|1755.19|1771.23|1755.23|1771.23|1755.23|1771.19|1755.19|4
1640321060000|2021-12-24 04:44:20|1771.24|1755.24|1771.56|1755.56|1771.56|1755.56|1771.24|1755.24|2
1640321080000|2021-12-24 04:44:40|1771.58|1755.58|1771.49|1755.49|1771.58|1755.58|1771.49|1755.49|3
1640321100000|2021-12-24 04:45:00|1771.42|1755.42|1771.42|1755.42|1771.42|1755.42|1771.42|1755.42|1
1640321130000|2021-12-24 04:45:30|1771.41|1755.41|1771.28|1755.28|1771.41|1755.41|1771.28|1755.28|4
1640321140000|2021-12-24 04:45:40|1771.25|1755.25|1771.24|1755.24|1771.25|1755.25|1771.24|1755.24|2
1640321150000|2021-12-24 04:45:50|1771.23|1755.23|1770.89|1754.89|1771.23|1755.23|1770.89|1754.89|2
1640321160000|2021-12-24 04:46:00|1770.77|1754.77|1770.87|1754.87|1770.87|1754.87|1770.74|1754.74|3
1640321170000|2021-12-24 04:46:10|1770.81|1754.81|1770.81|1754.81|1770.81|1754.81|1770.81|1754.81|1
1640321180000|2021-12-24 04:46:20|1770.87|1754.87|1770.87|1754.87|1770.87|1754.87|1770.87|1754.87|1
1640321190000|2021-12-24 04:46:30|1770.83|1754.83|1770.84|1754.84|1770.84|1754.84|1770.83|1754.83|2
1640321200000|2021-12-24 04:46:40|1770.87|1754.87|1771.01|1755.01|1771.01|1755.01|1770.84|1754.84|4
1640321210000|2021-12-24 04:46:50|1771.02|1755.02|1771.03|1755.03|1771.03|1755.03|1771.02|1755.02|2
1640321220000|2021-12-24 04:47:00|1771.13|1755.13|1771.13|1755.13|1771.13|1755.13|1771.13|1755.13|1
1640321260000|2021-12-24 04:47:40|1771.27|1755.27|1771.27|1755.27|1771.27|1755.27|1771.27|1755.27|1
1640321270000|2021-12-24 04:47:50|1771.29|1755.29|1771.36|1755.36|1771.36|1755.36|1771.29|1755.29|2
1640321280000|2021-12-24 04:48:00|1771.41|1755.41|1771.35|1755.35|1771.41|1755.41|1771.35|1755.35|4
1640321290000|2021-12-24 04:48:10|1771.31|1755.31|1770.46|1754.46|1771.31|1755.31|1770.16|1754.16|7
1640321300000|2021-12-24 04:48:20|1770.16|1754.16|1769.94|1753.94|1770.16|1754.16|1769.94|1753.94|2
1640321320000|2021-12-24 04:48:40|1769.55|1753.55|1769.55|1753.55|1769.73|1753.73|1769.55|1753.55|3
1640321330000|2021-12-24 04:48:50|1769.84|1753.84|1769.64|1753.64|1769.84|1753.84|1769.55|1753.55|3
1640321340000|2021-12-24 04:49:00|1769.66|1753.66|1769.63|1753.63|1769.66|1753.66|1769.63|1753.63|3
1640321370000|2021-12-24 04:49:30|1769.85|1753.85|1770.16|1754.16|1770.16|1754.16|1769.85|1753.85|4
1640321400000|2021-12-24 04:50:00|1770.19|1754.19|1770.27|1754.27|1770.29|1754.29|1770.19|1754.19|4
1640321410000|2021-12-24 04:50:10|1770.37|1754.37|1770.37|1754.37|1770.37|1754.37|1770.37|1754.37|1
1640321420000|2021-12-24 04:50:20|1770.38|1754.38|1770.68|1754.68|1770.68|1754.68|1770.38|1754.38|3
1640321430000|2021-12-24 04:50:30|1770.71|1754.71|1770.71|1754.71|1770.71|1754.71|1770.71|1754.71|1
1640321460000|2021-12-24 04:51:00|1771.08|1755.08|1771.08|1755.08|1771.08|1755.08|1771.08|1755.08|1
1640321480000|2021-12-24 04:51:20|1771.05|1755.05|1771.2|1755.2|1771.2|1755.2|1771.05|1755.05|3
1640321500000|2021-12-24 04:51:40|1771.21|1755.21|1771.21|1755.21|1771.21|1755.21|1771.21|1755.21|1
1640321520000|2021-12-24 04:52:00|1770.95|1754.95|1771.21|1755.21|1771.21|1755.21|1770.95|1754.95|2
1640321530000|2021-12-24 04:52:10|1771.2|1755.2|1771.21|1755.21|1771.21|1755.21|1771.2|1755.2|2
1640321540000|2021-12-24 04:52:20|1770.94|1754.94|1771.21|1755.21|1771.21|1755.21|1770.94|1754.94|2
1640321570000|2021-12-24 04:52:50|1771.2|1755.2|1771.21|1755.21|1771.21|1755.21|1771.2|1755.2|2
1640321580000|2021-12-24 04:53:00|1771.23|1755.23|1771.26|1755.26|1771.26|1755.26|1771.23|1755.23|2
1640321590000|2021-12-24 04:53:10|1771.4|1755.4|1771.41|1755.41|1771.41|1755.41|1771.4|1755.4|2
1640321600000|2021-12-24 04:53:20|1771.42|1755.42|1771.73|1755.73|1771.73|1755.73|1771.42|1755.42|2
1640321640000|2021-12-24 04:54:00|1771.74|1755.74|1771.81|1755.81|1771.81|1755.81|1771.74|1755.74|2
1640321650000|2021-12-24 04:54:10|1771.74|1755.74|1771.65|1755.65|1771.74|1755.74|1771.65|1755.65|6
1640321660000|2021-12-24 04:54:20|1771.98|1755.98|1771.49|1755.49|1771.98|1755.98|1771.49|1755.49|3
1640321710000|2021-12-24 04:55:10|1771.75|1755.75|1771.9|1755.9|1771.97|1755.97|1771.75|1755.75|4
1640321740000|2021-12-24 04:55:40|1771.85|1755.85|1771.85|1755.85|1771.85|1755.85|1771.85|1755.85|1
1640321760000|2021-12-24 04:56:00|1771.75|1755.75|1771.4|1755.4|1771.75|1755.75|1771.4|1755.4|3
1640321770000|2021-12-24 04:56:10|1771.27|1755.27|1771.27|1755.27|1771.27|1755.27|1771.27|1755.27|1
1640321780000|2021-12-24 04:56:20|1770.94|1754.94|1770.94|1754.94|1770.94|1754.94|1770.94|1754.94|1
1640321790000|2021-12-24 04:56:30|1770.99|1754.99|1770.99|1754.99|1770.99|1754.99|1770.99|1754.99|1
1640321800000|2021-12-24 04:56:40|1771.05|1755.05|1771.05|1755.05|1771.05|1755.05|1771.05|1755.05|1
1640321810000|2021-12-24 04:56:50|1771|1755|1770.99|1754.99|1771|1755|1770.99|1754.99|2
1640321820000|2021-12-24 04:57:00|1770.94|1754.94|1770.94|1754.94|1770.94|1754.94|1770.94|1754.94|1
1640321830000|2021-12-24 04:57:10|1771.16|1755.16|1770.94|1754.94|1771.16|1755.16|1770.94|1754.94|3
1640321850000|2021-12-24 04:57:30|1770.77|1754.77|1770.94|1754.94|1770.94|1754.94|1770.77|1754.77|2
1640321860000|2021-12-24 04:57:40|1770.85|1754.85|1770.38|1754.38|1770.85|1754.85|1770.38|1754.38|5
1640321870000|2021-12-24 04:57:50|1770.22|1754.22|1769.58|1753.58|1770.22|1754.22|1769.58|1753.58|3
1640321900000|2021-12-24 04:58:20|1769.82|1753.82|1770.07|1754.07|1770.09|1754.09|1769.82|1753.82|5
1640321910000|2021-12-24 04:58:30|1770.03|1754.03|1770.11|1754.11|1770.13|1754.13|1770.03|1754.03|4
1640321920000|2021-12-24 04:58:40|1770.26|1754.26|1770.12|1754.12|1770.26|1754.26|1770.12|1754.12|2
1640321930000|2021-12-24 04:58:50|1770.04|1754.04|1768.69|1752.69|1770.04|1754.04|1768.57|1752.57|9
1640321940000|2021-12-24 04:59:00|1768.27|1752.27|1768.27|1752.27|1768.27|1752.27|1768.27|1752.27|1
1640321950000|2021-12-24 04:59:10|1768.32|1752.32|1768.71|1752.71|1768.71|1752.71|1768.32|1752.32|3
1640321960000|2021-12-24 04:59:20|1768.83|1752.83|1768.92|1752.92|1768.92|1752.92|1768.74|1752.74|6
1640321970000|2021-12-24 04:59:30|1768.9|1752.9|1769.36|1753.36|1769.36|1753.36|1768.9|1752.9|3
1640321980000|2021-12-24 04:59:40|1769.37|1753.37|1769.64|1753.64|1769.64|1753.64|1769.37|1753.37|3
1640321990000|2021-12-24 04:59:50|1769.63|1753.63|1769.34|1753.34|1769.65|1753.65|1769.34|1753.34|5
1640322000000|2021-12-24 05:00:00|1769.25|1753.25|1768.94|1752.94|1769.25|1753.25|1768.93|1752.93|4
1640322020000|2021-12-24 05:00:20|1768.9|1752.9|1768.9|1752.9|1768.9|1752.9|1768.9|1752.9|1
1640322040000|2021-12-24 05:00:40|1768.78|1752.78|1768.78|1752.78|1768.78|1752.78|1768.78|1752.78|1
1640322050000|2021-12-24 05:00:50|1768.69|1752.69|1768.44|1752.44|1768.75|1752.75|1768.44|1752.44|5
1640322060000|2021-12-24 05:01:00|1768.39|1752.39|1767.48|1751.48|1768.39|1752.39|1767.48|1751.48|5
1640322070000|2021-12-24 05:01:10|1767.47|1751.47|1767.11|1751.11|1767.47|1751.47|1767.1|1751.1|3
1640322080000|2021-12-24 05:01:20|1767.17|1751.17|1767.46|1751.46|1767.46|1751.46|1767.14|1751.14|4
1640322100000|2021-12-24 05:01:40|1767.52|1751.52|1767.52|1751.52|1767.52|1751.52|1767.1|1751.1|4
1640322110000|2021-12-24 05:01:50|1767.45|1751.45|1767.45|1751.45|1767.45|1751.45|1767.45|1751.45|1
1640322120000|2021-12-24 05:02:00|1767.86|1751.86|1767.46|1751.46|1767.91|1751.91|1767.46|1751.46|3
1640322130000|2021-12-24 05:02:10|1767.48|1751.48|1767.1|1751.1|1767.48|1751.48|1767.1|1751.1|4
1640322140000|2021-12-24 05:02:20|1767.31|1751.31|1766.94|1750.94|1767.65|1751.65|1766.94|1750.94|11
1640322150000|2021-12-24 05:02:30|1766.86|1750.86|1765.33|1749.33|1766.86|1750.86|1765.33|1749.33|14
1640322160000|2021-12-24 05:02:40|1765.28|1749.28|1765.02|1749.02|1765.3|1749.3|1765.02|1749.02|3
1640322170000|2021-12-24 05:02:50|1765.08|1749.08|1765.09|1749.09|1765.09|1749.09|1765.08|1749.08|2
1640322180000|2021-12-24 05:03:00|1765.07|1749.07|1765.47|1749.47|1765.47|1749.47|1764.98|1748.98|5
1640322190000|2021-12-24 05:03:10|1765.69|1749.69|1765.7|1749.7|1765.7|1749.7|1765.69|1749.69|2
1640322200000|2021-12-24 05:03:20|1765.74|1749.74|1765.81|1749.81|1765.81|1749.81|1765.66|1749.66|4
1640322210000|2021-12-24 05:03:30|1765.86|1749.86|1766.48|1750.48|1766.56|1750.56|1765.86|1749.86|8
1640322220000|2021-12-24 05:03:40|1766.47|1750.47|1765.87|1749.87|1766.47|1750.47|1765.87|1749.87|9
1640322230000|2021-12-24 05:03:50|1765.82|1749.82|1765.75|1749.75|1765.82|1749.82|1765.62|1749.62|3
1640322240000|2021-12-24 05:04:00|1765.73|1749.73|1765.75|1749.75|1765.75|1749.75|1765.72|1749.72|3
1640322250000|2021-12-24 05:04:10|1765.98|1749.98|1765.48|1749.48|1766.04|1750.04|1765.48|1749.48|5
1640322260000|2021-12-24 05:04:20|1765.43|1749.43|1765.45|1749.45|1765.53|1749.53|1765.43|1749.43|4
1640322270000|2021-12-24 05:04:30|1765.37|1749.37|1765.36|1749.36|1765.44|1749.44|1765.35|1749.35|5
1640322280000|2021-12-24 05:04:40|1765.45|1749.45|1765.94|1749.94|1766.05|1750.05|1765.29|1749.29|10
1640322290000|2021-12-24 05:04:50|1766.26|1750.26|1765.89|1749.89|1766.33|1750.33|1765.57|1749.57|17
1640322300000|2021-12-24 05:05:00|1766|1750|1765.36|1749.36|1766.56|1750.56|1765.36|1749.36|17
1640322310000|2021-12-24 05:05:10|1765.28|1749.28|1764.91|1748.91|1765.28|1749.28|1764.79|1748.79|9
1640322320000|2021-12-24 05:05:20|1765.2|1749.2|1765.35|1749.35|1765.38|1749.38|1765.2|1749.2|6
1640322330000|2021-12-24 05:05:30|1765.46|1749.46|1764.47|1748.47|1765.5|1749.5|1764.37|1748.37|13
1640322340000|2021-12-24 05:05:40|1764.46|1748.46|1763.7|1747.7|1764.46|1748.46|1763.6|1747.6|8
1640322350000|2021-12-24 05:05:50|1763.24|1747.24|1762.65|1746.65|1763.26|1747.26|1762.65|1746.65|6
1640322360000|2021-12-24 05:06:00|1762.41|1746.41|1762.83|1746.83|1763.06|1747.06|1762.41|1746.41|10
1640322370000|2021-12-24 05:06:10|1762.51|1746.51|1763.51|1747.51|1763.51|1747.51|1762.48|1746.48|7
1640322380000|2021-12-24 05:06:20|1763.48|1747.48|1762.96|1746.96|1763.49|1747.49|1762.84|1746.84|13
1640322390000|2021-12-24 05:06:30|1763.28|1747.28|1763.07|1747.07|1763.33|1747.33|1762.95|1746.95|8
1640322400000|2021-12-24 05:06:40|1762.96|1746.96|1762.96|1746.96|1762.96|1746.96|1762.96|1746.96|1
1640322410000|2021-12-24 05:06:50|1763.15|1747.15|1762.23|1746.23|1763.15|1747.15|1762.23|1746.23|9
1640322420000|2021-12-24 05:07:00|1761.96|1745.96|1761.6|1745.6|1762.21|1746.21|1761.6|1745.6|7
1640322430000|2021-12-24 05:07:10|1761.65|1745.65|1761.5|1745.5|1761.65|1745.65|1761.47|1745.47|4
1640322440000|2021-12-24 05:07:20|1761.69|1745.69|1761.63|1745.63|1761.69|1745.69|1761.62|1745.62|3
1640322450000|2021-12-24 05:07:30|1761.57|1745.57|1760.24|1744.24|1761.57|1745.57|1760.24|1744.24|9
1640322460000|2021-12-24 05:07:40|1760.34|1744.34|1760.18|1744.18|1760.34|1744.34|1760.18|1744.18|4
1640322470000|2021-12-24 05:07:50|1760.06|1744.06|1759.86|1743.86|1760.06|1744.06|1759.86|1743.86|3
1640322480000|2021-12-24 05:08:00|1759.77|1743.77|1758|1742|1759.77|1743.77|1758|1742|8
1640322490000|2021-12-24 05:08:10|1758.25|1742.25|1757.92|1741.92|1758.25|1742.25|1757.66|1741.66|5
1640322500000|2021-12-24 05:08:20|1757.74|1741.74|1757.75|1741.75|1757.75|1741.75|1757.74|1741.74|2
1640322510000|2021-12-24 05:08:30|1757.97|1741.97|1757.81|1741.81|1757.97|1741.97|1757.78|1741.78|3
1640322520000|2021-12-24 05:08:40|1757.92|1741.92|1758.14|1742.14|1758.15|1742.15|1757.92|1741.92|6
1640322530000|2021-12-24 05:08:50|1758.08|1742.08|1757.65|1741.65|1758.08|1742.08|1757.65|1741.65|3
1640322540000|2021-12-24 05:09:00|1757.73|1741.73|1757.73|1741.73|1757.73|1741.73|1757.73|1741.73|1
1640322550000|2021-12-24 05:09:10|1757.69|1741.69|1757.73|1741.73|1757.73|1741.73|1757.69|1741.69|2
1640322560000|2021-12-24 05:09:20|1757.64|1741.64|1757.24|1741.24|1757.64|1741.64|1757.11|1741.11|5
1640322570000|2021-12-24 05:09:30|1756.87|1740.87|1756.43|1740.43|1757.02|1741.02|1756.43|1740.43|6
1640322580000|2021-12-24 05:09:40|1756.47|1740.47|1756.47|1740.47|1756.47|1740.47|1756.47|1740.47|1
1640322590000|2021-12-24 05:09:50|1756.36|1740.36|1756.44|1740.44|1756.44|1740.44|1756.36|1740.36|2
1640322600000|2021-12-24 05:10:00|1756.43|1740.43|1756.48|1740.48|1756.48|1740.48|1756.42|1740.42|3
1640322610000|2021-12-24 05:10:10|1756.49|1740.49|1756.49|1740.49|1756.49|1740.49|1756.49|1740.49|1
1640322630000|2021-12-24 05:10:30|1756.52|1740.52|1759.16|1743.16|1759.16|1743.16|1756.52|1740.52|16
1640322640000|2021-12-24 05:10:40|1759.23|1743.23|1760.22|1744.22|1760.4|1744.4|1759.23|1743.23|19
1640322650000|2021-12-24 05:10:50|1760.15|1744.15|1760.56|1744.56|1760.56|1744.56|1760.15|1744.15|3
1640322660000|2021-12-24 05:11:00|1760.57|1744.57|1761.11|1745.11|1761.11|1745.11|1760.57|1744.57|5
1640322670000|2021-12-24 05:11:10|1761.08|1745.08|1761.17|1745.17|1761.17|1745.17|1761.08|1745.08|2
1640322680000|2021-12-24 05:11:20|1761.08|1745.08|1761.41|1745.41|1761.41|1745.41|1761.08|1745.08|6
1640322690000|2021-12-24 05:11:30|1761.43|1745.43|1761.23|1745.23|1761.43|1745.43|1761.23|1745.23|2
1640322700000|2021-12-24 05:11:40|1760.76|1744.76|1760.5|1744.5|1760.76|1744.76|1759.89|1743.89|10
1640322710000|2021-12-24 05:11:50|1760.58|1744.58|1760.8|1744.8|1760.85|1744.85|1760.5|1744.5|11
1640322720000|2021-12-24 05:12:00|1760.91|1744.91|1761.11|1745.11|1761.11|1745.11|1760.8|1744.8|5
1640322730000|2021-12-24 05:12:10|1761.16|1745.16|1761.47|1745.47|1761.47|1745.47|1761.16|1745.16|6
1640322760000|2021-12-24 05:12:40|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1
1640322780000|2021-12-24 05:13:00|1761.51|1745.51|1761.81|1745.81|1761.81|1745.81|1761.51|1745.51|7
1640322790000|2021-12-24 05:13:10|1761.89|1745.89|1761.7|1745.7|1761.89|1745.89|1761.7|1745.7|5
1640322800000|2021-12-24 05:13:20|1761.65|1745.65|1761.65|1745.65|1761.65|1745.65|1761.65|1745.65|1
1640322820000|2021-12-24 05:13:40|1761.92|1745.92|1761.92|1745.92|1761.92|1745.92|1761.92|1745.92|1
1640322830000|2021-12-24 05:13:50|1761.48|1745.48|1761.11|1745.11|1761.48|1745.48|1761.11|1745.11|5
1640322840000|2021-12-24 05:14:00|1761.14|1745.14|1761.33|1745.33|1761.33|1745.33|1761.14|1745.14|3
1640322850000|2021-12-24 05:14:10|1761.42|1745.42|1761.47|1745.47|1761.47|1745.47|1761.42|1745.42|2
1640322860000|2021-12-24 05:14:20|1761.48|1745.48|1761.48|1745.48|1761.48|1745.48|1761.48|1745.48|1
1640322870000|2021-12-24 05:14:30|1761.79|1745.79|1762.74|1746.74|1762.74|1746.74|1761.79|1745.79|10
1640322880000|2021-12-24 05:14:40|1762.92|1746.92|1763.13|1747.13|1763.37|1747.37|1762.92|1746.92|4
1640322890000|2021-12-24 05:14:50|1763.24|1747.24|1763.29|1747.29|1763.29|1747.29|1763.24|1747.24|2
1640322900000|2021-12-24 05:15:00|1763.14|1747.14|1763.29|1747.29|1763.29|1747.29|1763.14|1747.14|2
1640322910000|2021-12-24 05:15:10|1763.2|1747.2|1762.91|1746.91|1763.2|1747.2|1762.91|1746.91|3
1640322920000|2021-12-24 05:15:20|1762.63|1746.63|1762.76|1746.76|1762.76|1746.76|1762.63|1746.63|2
1640322930000|2021-12-24 05:15:30|1762.78|1746.78|1762.78|1746.78|1762.78|1746.78|1762.78|1746.78|1
1640322940000|2021-12-24 05:15:40|1763.12|1747.12|1763.41|1747.41|1763.41|1747.41|1763.12|1747.12|3
1640322950000|2021-12-24 05:15:50|1763.45|1747.45|1763.45|1747.45|1763.45|1747.45|1763.45|1747.45|1
1640322960000|2021-12-24 05:16:00|1763.59|1747.59|1764.37|1748.37|1764.4|1748.4|1763.59|1747.59|8
1640322970000|2021-12-24 05:16:10|1764.23|1748.23|1764.22|1748.22|1764.4|1748.4|1764.22|1748.22|4
1640322980000|2021-12-24 05:16:20|1764.43|1748.43|1764.43|1748.43|1764.43|1748.43|1764.43|1748.43|1
1640322990000|2021-12-24 05:16:30|1764.48|1748.48|1765.45|1749.45|1765.45|1749.45|1764.48|1748.48|5
1640323000000|2021-12-24 05:16:40|1765.33|1749.33|1764.64|1748.64|1765.33|1749.33|1764.64|1748.64|7
1640323020000|2021-12-24 05:17:00|1764.35|1748.35|1764.35|1748.35|1764.35|1748.35|1764.34|1748.34|3
1640323030000|2021-12-24 05:17:10|1764.33|1748.33|1764.49|1748.49|1764.49|1748.49|1764.33|1748.33|3
1640323040000|2021-12-24 05:17:20|1764.54|1748.54|1764.6|1748.6|1764.6|1748.6|1764.54|1748.54|2
1640323050000|2021-12-24 05:17:30|1764.57|1748.57|1764.52|1748.52|1764.57|1748.57|1764.43|1748.43|4
1640323060000|2021-12-24 05:17:40|1764.26|1748.26|1764.26|1748.26|1764.26|1748.26|1764.26|1748.26|1
1640323070000|2021-12-24 05:17:50|1764.36|1748.36|1763.52|1747.52|1764.37|1748.37|1763.52|1747.52|10
1640323080000|2021-12-24 05:18:00|1763.28|1747.28|1763.28|1747.28|1763.62|1747.62|1763.28|1747.28|3
1640323090000|2021-12-24 05:18:10|1763.31|1747.31|1763.8|1747.8|1763.8|1747.8|1763|1747|7
1640323100000|2021-12-24 05:18:20|1763.73|1747.73|1763.85|1747.85|1763.85|1747.85|1763.73|1747.73|2
1640323110000|2021-12-24 05:18:30|1763.54|1747.54|1763.79|1747.79|1763.79|1747.79|1763.54|1747.54|2
1640323120000|2021-12-24 05:18:40|1763.8|1747.8|1763.8|1747.8|1763.8|1747.8|1763.69|1747.69|6
1640323130000|2021-12-24 05:18:50|1763.94|1747.94|1764.17|1748.17|1764.17|1748.17|1763.94|1747.94|2
1640323140000|2021-12-24 05:19:00|1764.19|1748.19|1764.19|1748.19|1764.19|1748.19|1764.19|1748.19|1
1640323150000|2021-12-24 05:19:10|1764.28|1748.28|1764.18|1748.18|1764.28|1748.28|1764.18|1748.18|5
1640323160000|2021-12-24 05:19:20|1764.26|1748.26|1764.21|1748.21|1764.26|1748.26|1764.16|1748.16|4
1640323170000|2021-12-24 05:19:30|1763.8|1747.8|1763.09|1747.09|1763.8|1747.8|1763.09|1747.09|7
1640323190000|2021-12-24 05:19:50|1763|1747|1762.6|1746.6|1763|1747|1762.6|1746.6|2
1640323200000|2021-12-24 05:20:00|1762.44|1746.44|1762.44|1746.44|1762.44|1746.44|1762.44|1746.44|1
1640323210000|2021-12-24 05:20:10|1762.54|1746.54|1762.54|1746.54|1762.54|1746.54|1762.54|1746.54|1
1640323220000|2021-12-24 05:20:20|1762.41|1746.41|1762.2|1746.2|1762.51|1746.51|1762.2|1746.2|6
1640323230000|2021-12-24 05:20:30|1762.16|1746.16|1762.45|1746.45|1762.65|1746.65|1762.04|1746.04|15
1640323250000|2021-12-24 05:20:50|1762.48|1746.48|1762.48|1746.48|1762.48|1746.48|1762.48|1746.48|1
1640323260000|2021-12-24 05:21:00|1762.45|1746.45|1762.35|1746.35|1762.45|1746.45|1762.35|1746.35|2
1640323270000|2021-12-24 05:21:10|1762.14|1746.14|1762.14|1746.14|1762.14|1746.14|1762.14|1746.14|1
1640323280000|2021-12-24 05:21:20|1762.19|1746.19|1762.19|1746.19|1762.19|1746.19|1762.19|1746.19|1
1640323290000|2021-12-24 05:21:30|1762.13|1746.13|1762.46|1746.46|1762.46|1746.46|1761.84|1745.84|4
1640323300000|2021-12-24 05:21:40|1762.74|1746.74|1763.01|1747.01|1763.01|1747.01|1762.74|1746.74|6
1640323310000|2021-12-24 05:21:50|1762.95|1746.95|1763.33|1747.33|1763.33|1747.33|1762.95|1746.95|3
1640323320000|2021-12-24 05:22:00|1763.44|1747.44|1763.27|1747.27|1763.44|1747.44|1763.27|1747.27|3
1640323330000|2021-12-24 05:22:10|1763.33|1747.33|1762.74|1746.74|1763.33|1747.33|1762.74|1746.74|3
1640323340000|2021-12-24 05:22:20|1762.7|1746.7|1762.7|1746.7|1762.7|1746.7|1762.7|1746.7|1
1640323350000|2021-12-24 05:22:30|1762.59|1746.59|1761.98|1745.98|1762.59|1746.59|1761.96|1745.96|5
1640323370000|2021-12-24 05:22:50|1761.93|1745.93|1761.82|1745.82|1761.93|1745.93|1761.82|1745.82|3
1640323380000|2021-12-24 05:23:00|1761.86|1745.86|1761.86|1745.86|1761.86|1745.86|1761.86|1745.86|1
1640323390000|2021-12-24 05:23:10|1761.82|1745.82|1762.14|1746.14|1762.14|1746.14|1761.82|1745.82|3
1640323400000|2021-12-24 05:23:20|1761.89|1745.89|1763.09|1747.09|1763.09|1747.09|1761.89|1745.89|9
1640323410000|2021-12-24 05:23:30|1763.39|1747.39|1763.39|1747.39|1763.39|1747.39|1763.39|1747.39|1
1640323420000|2021-12-24 05:23:40|1763.57|1747.57|1763.57|1747.57|1763.57|1747.57|1763.57|1747.57|1
1640323430000|2021-12-24 05:23:50|1763.76|1747.76|1763.75|1747.75|1763.76|1747.76|1763.57|1747.57|3
1640323440000|2021-12-24 05:24:00|1763.76|1747.76|1764.07|1748.07|1764.07|1748.07|1763.76|1747.76|2
1640323450000|2021-12-24 05:24:10|1763.69|1747.69|1763.6|1747.6|1763.69|1747.69|1763.6|1747.6|2
1640323460000|2021-12-24 05:24:20|1763.72|1747.72|1764.22|1748.22|1764.22|1748.22|1763.72|1747.72|3
1640323470000|2021-12-24 05:24:30|1764.21|1748.21|1764.21|1748.21|1764.21|1748.21|1764.21|1748.21|1
1640323480000|2021-12-24 05:24:40|1763.93|1747.93|1763.37|1747.37|1763.93|1747.93|1763.29|1747.29|7
1640323490000|2021-12-24 05:24:50|1763.19|1747.19|1763.19|1747.19|1763.19|1747.19|1763.19|1747.19|1
1640323500000|2021-12-24 05:25:00|1763.37|1747.37|1762.86|1746.86|1763.37|1747.37|1762.86|1746.86|4
1640323510000|2021-12-24 05:25:10|1762.67|1746.67|1761.92|1745.92|1762.67|1746.67|1761.92|1745.92|5
1640323520000|2021-12-24 05:25:20|1761.61|1745.61|1760.78|1744.78|1761.61|1745.61|1760.78|1744.78|5
1640323530000|2021-12-24 05:25:30|1760.43|1744.43|1760.26|1744.26|1760.53|1744.53|1760.26|1744.26|4
1640323540000|2021-12-24 05:25:40|1759.96|1743.96|1759.96|1743.96|1759.96|1743.96|1759.96|1743.96|1
1640323560000|2021-12-24 05:26:00|1760.11|1744.11|1759.69|1743.69|1760.11|1744.11|1759.64|1743.64|5
1640323570000|2021-12-24 05:26:10|1759.51|1743.51|1759.42|1743.42|1759.51|1743.51|1759.42|1743.42|3
1640323580000|2021-12-24 05:26:20|1759.41|1743.41|1758.39|1742.39|1759.41|1743.41|1758.39|1742.39|6
1640323590000|2021-12-24 05:26:30|1758.14|1742.14|1755.49|1739.49|1758.14|1742.14|1755.49|1739.49|11
1640323600000|2021-12-24 05:26:40|1755.24|1739.24|1754.4|1738.4|1755.24|1739.24|1754.36|1738.36|5
1640323610000|2021-12-24 05:26:50|1754.36|1738.36|1754.42|1738.42|1754.42|1738.42|1754.36|1738.36|2
1640323620000|2021-12-24 05:27:00|1754.43|1738.43|1754.45|1738.45|1754.47|1738.47|1754.43|1738.43|4
1640323630000|2021-12-24 05:27:10|1754.71|1738.71|1755.12|1739.12|1755.12|1739.12|1754.71|1738.71|4
1640323640000|2021-12-24 05:27:20|1755.1|1739.1|1754.97|1738.97|1755.1|1739.1|1754.97|1738.97|4
1640323650000|2021-12-24 05:27:30|1754.94|1738.94|1754.93|1738.93|1754.99|1738.99|1754.39|1738.39|10
1640323660000|2021-12-24 05:27:40|1754.99|1738.99|1755.09|1739.09|1755.12|1739.12|1754.7|1738.7|8
1640323680000|2021-12-24 05:28:00|1754.95|1738.95|1753.75|1737.75|1754.95|1738.95|1753.75|1737.75|8
1640323690000|2021-12-24 05:28:10|1753.55|1737.55|1753.28|1737.28|1753.55|1737.55|1753.28|1737.28|3
1640323700000|2021-12-24 05:28:20|1753.05|1737.05|1753.05|1737.05|1753.05|1737.05|1753.05|1737.05|1
1640323710000|2021-12-24 05:28:30|1752.78|1736.78|1752.35|1736.35|1752.78|1736.78|1752.29|1736.29|8
1640323720000|2021-12-24 05:28:40|1752.26|1736.26|1752.26|1736.26|1752.26|1736.26|1752.26|1736.26|1
1640323740000|2021-12-24 05:29:00|1752|1736|1752|1736|1752|1736|1752|1736|1
1640323750000|2021-12-24 05:29:10|1752.04|1736.04|1752.04|1736.04|1752.04|1736.04|1752.04|1736.04|1
1640323760000|2021-12-24 05:29:20|1752.2|1736.2|1751.73|1735.73|1752.2|1736.2|1751.73|1735.73|2
1640323770000|2021-12-24 05:29:30|1752.15|1736.15|1751.56|1735.56|1752.15|1736.15|1751.48|1735.48|8
1640323780000|2021-12-24 05:29:40|1751.18|1735.18|1751.05|1735.05|1751.24|1735.24|1751.05|1735.05|6
1640323790000|2021-12-24 05:29:50|1750.94|1734.94|1751|1735|1751|1735|1750.71|1734.71|5
1640323800000|2021-12-24 05:30:00|1750.83|1734.83|1750.31|1734.31|1750.83|1734.83|1750.13|1734.13|12
1640323810000|2021-12-24 05:30:10|1750.45|1734.45|1753.11|1737.11|1753.22|1737.22|1750.42|1734.42|20
1640323820000|2021-12-24 05:30:20|1753.15|1737.15|1753.15|1737.15|1753.15|1737.15|1753.15|1737.15|1
1640323830000|2021-12-24 05:30:30|1753.28|1737.28|1753.95|1737.95|1753.95|1737.95|1753.28|1737.28|7
1640323840000|2021-12-24 05:30:40|1754.3|1738.3|1754.34|1738.34|1754.34|1738.34|1754.3|1738.3|3
1640323850000|2021-12-24 05:30:50|1754.32|1738.32|1754.43|1738.43|1754.43|1738.43|1754.1|1738.1|5
1640323860000|2021-12-24 05:31:00|1754.65|1738.65|1755.74|1739.74|1755.74|1739.74|1754.65|1738.65|8
1640323870000|2021-12-24 05:31:10|1756.04|1740.04|1756.07|1740.07|1756.07|1740.07|1756.04|1740.04|2
1640323880000|2021-12-24 05:31:20|1756.09|1740.09|1756.59|1740.59|1756.66|1740.66|1756.09|1740.09|8
1640323890000|2021-12-24 05:31:30|1756.61|1740.61|1756.91|1740.91|1756.91|1740.91|1756.61|1740.61|7
1640323900000|2021-12-24 05:31:40|1756.71|1740.71|1757.23|1741.23|1757.23|1741.23|1756.71|1740.71|3
1640323910000|2021-12-24 05:31:50|1757.31|1741.31|1757.55|1741.55|1757.55|1741.55|1757.31|1741.31|3
1640323920000|2021-12-24 05:32:00|1757.51|1741.51|1757.48|1741.48|1757.51|1741.51|1757.44|1741.44|3
1640323930000|2021-12-24 05:32:10|1757.49|1741.49|1757.57|1741.57|1757.57|1741.57|1757.49|1741.49|4
1640323940000|2021-12-24 05:32:20|1757.74|1741.74|1758.88|1742.88|1758.88|1742.88|1757.74|1741.74|13
1640323950000|2021-12-24 05:32:30|1759.43|1743.43|1759.54|1743.54|1759.54|1743.54|1759.41|1743.41|5
1640323960000|2021-12-24 05:32:40|1759.42|1743.42|1759.89|1743.89|1759.89|1743.89|1759.42|1743.42|9
1640323970000|2021-12-24 05:32:50|1760.19|1744.19|1760.41|1744.41|1760.41|1744.41|1759.98|1743.98|5
1640323980000|2021-12-24 05:33:00|1760.23|1744.23|1760.52|1744.52|1760.82|1744.82|1760.23|1744.23|5
1640323990000|2021-12-24 05:33:10|1760.57|1744.57|1760.81|1744.81|1760.81|1744.81|1760.57|1744.57|3
1640324000000|2021-12-24 05:33:20|1760.84|1744.84|1761.35|1745.35|1761.4|1745.4|1760.84|1744.84|6
1640324010000|2021-12-24 05:33:30|1761.43|1745.43|1761.39|1745.39|1761.43|1745.43|1761.39|1745.39|2
1640324020000|2021-12-24 05:33:40|1761.41|1745.41|1759.77|1743.77|1761.41|1745.41|1759.77|1743.77|11
1640324030000|2021-12-24 05:33:50|1759.74|1743.74|1760.14|1744.14|1760.14|1744.14|1759.74|1743.74|3
1640324040000|2021-12-24 05:34:00|1759.94|1743.94|1759.94|1743.94|1759.94|1743.94|1759.94|1743.94|1
1640324050000|2021-12-24 05:34:10|1760.1|1744.1|1759.42|1743.42|1760.1|1744.1|1759.36|1743.36|6
1640324060000|2021-12-24 05:34:20|1759.47|1743.47|1759.47|1743.47|1759.47|1743.47|1759.47|1743.47|1
1640324070000|2021-12-24 05:34:30|1759.28|1743.28|1759.42|1743.42|1759.42|1743.42|1759.17|1743.17|4
1640324080000|2021-12-24 05:34:40|1759.51|1743.51|1759.59|1743.59|1759.59|1743.59|1759.51|1743.51|2
1640324090000|2021-12-24 05:34:50|1759.62|1743.62|1759.84|1743.84|1759.84|1743.84|1759.62|1743.62|4
1640324100000|2021-12-24 05:35:00|1760.19|1744.19|1760.19|1744.19|1760.19|1744.19|1760.19|1744.19|1
1640324110000|2021-12-24 05:35:10|1760.22|1744.22|1760.9|1744.9|1760.9|1744.9|1760.22|1744.22|10
1640324120000|2021-12-24 05:35:20|1760.84|1744.84|1761.01|1745.01|1761.01|1745.01|1760.84|1744.84|3
1640324130000|2021-12-24 05:35:30|1760.9|1744.9|1761.4|1745.4|1761.4|1745.4|1760.9|1744.9|5
1640324140000|2021-12-24 05:35:40|1761.36|1745.36|1761.39|1745.39|1761.39|1745.39|1761.36|1745.36|2
1640324150000|2021-12-24 05:35:50|1761.54|1745.54|1761.39|1745.39|1761.54|1745.54|1761.39|1745.39|2
1640324160000|2021-12-24 05:36:00|1761.52|1745.52|1761.71|1745.71|1761.71|1745.71|1761.49|1745.49|4
1640324170000|2021-12-24 05:36:10|1762.12|1746.12|1761.81|1745.81|1762.18|1746.18|1761.81|1745.81|3
1640324180000|2021-12-24 05:36:20|1762.18|1746.18|1762.1|1746.1|1762.19|1746.19|1761.98|1745.98|4
1640324190000|2021-12-24 05:36:30|1762.18|1746.18|1762.56|1746.56|1762.56|1746.56|1762.18|1746.18|7
1640324200000|2021-12-24 05:36:40|1762.59|1746.59|1762.72|1746.72|1762.72|1746.72|1762.52|1746.52|5
1640324210000|2021-12-24 05:36:50|1762.85|1746.85|1762.67|1746.67|1762.85|1746.85|1762.66|1746.66|3
1640324220000|2021-12-24 05:37:00|1762.72|1746.72|1763.12|1747.12|1763.12|1747.12|1762.72|1746.72|3
1640324230000|2021-12-24 05:37:10|1762.83|1746.83|1763.12|1747.12|1763.12|1747.12|1762.83|1746.83|2
1640324240000|2021-12-24 05:37:20|1763.17|1747.17|1762.44|1746.44|1763.17|1747.17|1762.44|1746.44|5
1640324250000|2021-12-24 05:37:30|1762.32|1746.32|1761.95|1745.95|1762.32|1746.32|1761.95|1745.95|2
1640324260000|2021-12-24 05:37:40|1761.9|1745.9|1762.11|1746.11|1762.11|1746.11|1761.9|1745.9|2
1640324270000|2021-12-24 05:37:50|1762.16|1746.16|1762.45|1746.45|1762.52|1746.52|1762.16|1746.16|3
1640324280000|2021-12-24 05:38:00|1762.33|1746.33|1762.28|1746.28|1762.33|1746.33|1762.28|1746.28|2
1640324290000|2021-12-24 05:38:10|1762.39|1746.39|1762.4|1746.4|1762.4|1746.4|1762.39|1746.39|2
1640324300000|2021-12-24 05:38:20|1762.44|1746.44|1762.51|1746.51|1762.57|1746.57|1762.44|1746.44|3
1640324310000|2021-12-24 05:38:30|1762.46|1746.46|1762.45|1746.45|1762.46|1746.46|1762.45|1746.45|2
1640324320000|2021-12-24 05:38:40|1762.47|1746.47|1761.73|1745.73|1762.51|1746.51|1761.73|1745.73|7
1640324340000|2021-12-24 05:39:00|1761.74|1745.74|1762.03|1746.03|1762.14|1746.14|1761.74|1745.74|6
1640324350000|2021-12-24 05:39:10|1762.04|1746.04|1762.27|1746.27|1762.27|1746.27|1761.97|1745.97|5
1640324360000|2021-12-24 05:39:20|1762.25|1746.25|1762.62|1746.62|1762.62|1746.62|1762.16|1746.16|6
1640324370000|2021-12-24 05:39:30|1763.08|1747.08|1763.22|1747.22|1763.22|1747.22|1763.08|1747.08|3
1640324380000|2021-12-24 05:39:40|1763.45|1747.45|1763.56|1747.56|1763.82|1747.82|1763.45|1747.45|8
1640324390000|2021-12-24 05:39:50|1763.71|1747.71|1763.06|1747.06|1763.71|1747.71|1763.06|1747.06|10
1640324400000|2021-12-24 05:40:00|1763.26|1747.26|1763.22|1747.22|1763.37|1747.37|1763.1|1747.1|7
1640324410000|2021-12-24 05:40:10|1763.33|1747.33|1763.51|1747.51|1763.51|1747.51|1763.29|1747.29|3
1640324420000|2021-12-24 05:40:20|1763.58|1747.58|1763.9|1747.9|1764|1748|1763.58|1747.58|4
1640324430000|2021-12-24 05:40:30|1763.82|1747.82|1763.76|1747.76|1763.83|1747.83|1763.76|1747.76|3
1640324440000|2021-12-24 05:40:40|1763.95|1747.95|1763.72|1747.72|1763.95|1747.95|1763.72|1747.72|3
1640324450000|2021-12-24 05:40:50|1763.78|1747.78|1763.82|1747.82|1763.82|1747.82|1763.76|1747.76|3
1640324460000|2021-12-24 05:41:00|1763.61|1747.61|1763.55|1747.55|1763.61|1747.61|1763.55|1747.55|2
1640324470000|2021-12-24 05:41:10|1763.61|1747.61|1763.79|1747.79|1763.9|1747.9|1763.61|1747.61|6
1640324480000|2021-12-24 05:41:20|1763.94|1747.94|1763.94|1747.94|1763.94|1747.94|1763.79|1747.79|3
1640324490000|2021-12-24 05:41:30|1763.79|1747.79|1763.94|1747.94|1763.94|1747.94|1763.79|1747.79|2
1640324500000|2021-12-24 05:41:40|1763.99|1747.99|1764.13|1748.13|1764.36|1748.36|1763.88|1747.88|7
1640324510000|2021-12-24 05:41:50|1763.61|1747.61|1763.39|1747.39|1763.61|1747.61|1763.39|1747.39|4
1640324520000|2021-12-24 05:42:00|1763.45|1747.45|1763.45|1747.45|1763.45|1747.45|1763.45|1747.45|1
1640324530000|2021-12-24 05:42:10|1763.05|1747.05|1763.05|1747.05|1763.05|1747.05|1763.05|1747.05|1
1640324540000|2021-12-24 05:42:20|1763.23|1747.23|1763.14|1747.14|1763.23|1747.23|1763.14|1747.14|2
1640324560000|2021-12-24 05:42:40|1763.33|1747.33|1763.33|1747.33|1763.33|1747.33|1763.33|1747.33|1
1640324570000|2021-12-24 05:42:50|1763.38|1747.38|1763.38|1747.38|1763.38|1747.38|1763.38|1747.38|1
1640324580000|2021-12-24 05:43:00|1763.43|1747.43|1763.43|1747.43|1763.43|1747.43|1763.43|1747.43|1
1640324590000|2021-12-24 05:43:10|1763.47|1747.47|1763.45|1747.45|1763.47|1747.47|1763.42|1747.42|3
1640324600000|2021-12-24 05:43:20|1763.61|1747.61|1763.61|1747.61|1763.61|1747.61|1763.61|1747.61|1
1640324610000|2021-12-24 05:43:30|1763.58|1747.58|1763.6|1747.6|1763.6|1747.6|1763.58|1747.58|2
1640324620000|2021-12-24 05:43:40|1764.04|1748.04|1764.46|1748.46|1764.46|1748.46|1764.04|1748.04|8
1640324630000|2021-12-24 05:43:50|1764.51|1748.51|1764.96|1748.96|1764.96|1748.96|1764.51|1748.51|3
1640324640000|2021-12-24 05:44:00|1765.08|1749.08|1765|1749|1765.08|1749.08|1765|1749|3
1640324650000|2021-12-24 05:44:10|1764.91|1748.91|1764.83|1748.83|1764.91|1748.91|1764.83|1748.83|2
1640324660000|2021-12-24 05:44:20|1764.91|1748.91|1765.46|1749.46|1765.46|1749.46|1764.91|1748.91|5
1640324670000|2021-12-24 05:44:30|1765.31|1749.31|1765.49|1749.49|1765.49|1749.49|1765.31|1749.31|4
1640324680000|2021-12-24 05:44:40|1765.39|1749.39|1765.5|1749.5|1765.58|1749.58|1765.39|1749.39|6
1640324690000|2021-12-24 05:44:50|1765.51|1749.51|1765.58|1749.58|1765.58|1749.58|1765.51|1749.51|2
1640324700000|2021-12-24 05:45:00|1765.72|1749.72|1765.72|1749.72|1765.72|1749.72|1765.72|1749.72|1
1640324710000|2021-12-24 05:45:10|1765.83|1749.83|1767.4|1751.4|1767.4|1751.4|1765.83|1749.83|9
1640324720000|2021-12-24 05:45:20|1767.34|1751.34|1767.35|1751.35|1767.36|1751.36|1767.34|1751.34|3
1640324730000|2021-12-24 05:45:30|1767.67|1751.67|1768.23|1752.23|1768.23|1752.23|1767.67|1751.67|3
1640324740000|2021-12-24 05:45:40|1768.21|1752.21|1767.82|1751.82|1768.21|1752.21|1767.82|1751.82|4
1640324750000|2021-12-24 05:45:50|1767.67|1751.67|1767.04|1751.04|1767.67|1751.67|1767.04|1751.04|6
1640324760000|2021-12-24 05:46:00|1766.73|1750.73|1767.18|1751.18|1767.18|1751.18|1766.73|1750.73|2
1640324770000|2021-12-24 05:46:10|1767.03|1751.03|1766.67|1750.67|1767.03|1751.03|1766.37|1750.37|6
1640324790000|2021-12-24 05:46:30|1766.62|1750.62|1765.99|1749.99|1766.62|1750.62|1765.99|1749.99|5
1640324800000|2021-12-24 05:46:40|1765.91|1749.91|1766.39|1750.39|1766.39|1750.39|1765.91|1749.91|7
1640324810000|2021-12-24 05:46:50|1766.36|1750.36|1766.36|1750.36|1766.36|1750.36|1766.36|1750.36|1
1640324820000|2021-12-24 05:47:00|1766.23|1750.23|1766.33|1750.33|1766.36|1750.36|1766.23|1750.23|3
1640324830000|2021-12-24 05:47:10|1766.39|1750.39|1766.39|1750.39|1766.39|1750.39|1766.39|1750.39|1
1640324840000|2021-12-24 05:47:20|1766.36|1750.36|1766.69|1750.69|1766.69|1750.69|1766.36|1750.36|3
1640324850000|2021-12-24 05:47:30|1766.76|1750.76|1766.77|1750.77|1766.77|1750.77|1766.76|1750.76|2
1640324860000|2021-12-24 05:47:40|1766.82|1750.82|1767.35|1751.35|1767.35|1751.35|1766.82|1750.82|4
1640324880000|2021-12-24 05:48:00|1767.24|1751.24|1767.24|1751.24|1767.24|1751.24|1767.24|1751.24|1
1640324890000|2021-12-24 05:48:10|1767.22|1751.22|1767.35|1751.35|1767.35|1751.35|1767.2|1751.2|3
1640324900000|2021-12-24 05:48:20|1767.31|1751.31|1767.17|1751.17|1767.31|1751.31|1767.17|1751.17|2
1640324910000|2021-12-24 05:48:30|1767.31|1751.31|1767.71|1751.71|1767.72|1751.72|1767.31|1751.31|7
1640324920000|2021-12-24 05:48:40|1767.74|1751.74|1768.28|1752.28|1768.28|1752.28|1767.74|1751.74|3
1640324930000|2021-12-24 05:48:50|1768.26|1752.26|1768.27|1752.27|1768.27|1752.27|1768.26|1752.26|2
1640324940000|2021-12-24 05:49:00|1768.14|1752.14|1767.58|1751.58|1768.14|1752.14|1767.5|1751.5|5
1640324950000|2021-12-24 05:49:10|1767.7|1751.7|1767.7|1751.7|1767.7|1751.7|1767.7|1751.7|1
1640324960000|2021-12-24 05:49:20|1767.84|1751.84|1767.84|1751.84|1767.84|1751.84|1767.84|1751.84|1
1640324970000|2021-12-24 05:49:30|1767.94|1751.94|1767.94|1751.94|1767.94|1751.94|1767.94|1751.94|1
1640324990000|2021-12-24 05:49:50|1768.01|1752.01|1768.01|1752.01|1768.01|1752.01|1768.01|1752.01|1
1640325000000|2021-12-24 05:50:00|1768.14|1752.14|1770.17|1754.17|1770.21|1754.21|1768.14|1752.14|13
1640325010000|2021-12-24 05:50:10|1769.8|1753.8|1770.2|1754.2|1770.2|1754.2|1769.8|1753.8|3
1640325020000|2021-12-24 05:50:20|1770.16|1754.16|1770.35|1754.35|1770.35|1754.35|1770.16|1754.16|4
1640325030000|2021-12-24 05:50:30|1770.37|1754.37|1770.61|1754.61|1770.61|1754.61|1770.37|1754.37|3
1640325040000|2021-12-24 05:50:40|1770.54|1754.54|1770.47|1754.47|1770.8|1754.8|1770.47|1754.47|4
1640325050000|2021-12-24 05:50:50|1770.38|1754.38|1770.38|1754.38|1770.38|1754.38|1770.38|1754.38|1
1640325060000|2021-12-24 05:51:00|1770.42|1754.42|1770.42|1754.42|1770.42|1754.42|1770.4|1754.4|4
1640325070000|2021-12-24 05:51:10|1770.66|1754.66|1770.56|1754.56|1770.86|1754.86|1770.56|1754.56|3
1640325080000|2021-12-24 05:51:20|1770.39|1754.39|1770.39|1754.39|1770.39|1754.39|1770.39|1754.39|1
1640325090000|2021-12-24 05:51:30|1770.25|1754.25|1770.43|1754.43|1770.43|1754.43|1770.24|1754.24|10
1640325100000|2021-12-24 05:51:40|1770.24|1754.24|1770.36|1754.36|1770.36|1754.36|1770.24|1754.24|6
1640325110000|2021-12-24 05:51:50|1770.19|1754.19|1770.19|1754.19|1770.37|1754.37|1770.19|1754.19|3
1640325120000|2021-12-24 05:52:00|1770.37|1754.37|1770.31|1754.31|1770.39|1754.39|1770.19|1754.19|5
1640325130000|2021-12-24 05:52:10|1770.39|1754.39|1770.39|1754.39|1770.39|1754.39|1770.39|1754.39|1
1640325140000|2021-12-24 05:52:20|1770.31|1754.31|1769.49|1753.49|1770.31|1754.31|1769.49|1753.49|6
1640325150000|2021-12-24 05:52:30|1769.44|1753.44|1769.15|1753.15|1769.44|1753.44|1768.99|1752.99|4
1640325160000|2021-12-24 05:52:40|1769.19|1753.19|1769.19|1753.19|1769.19|1753.19|1769.19|1753.19|1
1640325190000|2021-12-24 05:53:10|1769.44|1753.44|1769.73|1753.73|1769.77|1753.77|1769.44|1753.44|8
1640325200000|2021-12-24 05:53:20|1770.4|1754.4|1770.4|1754.4|1770.4|1754.4|1770.4|1754.4|1
1640325210000|2021-12-24 05:53:30|1770.62|1754.62|1770.75|1754.75|1770.75|1754.75|1770.4|1754.4|4
1640325230000|2021-12-24 05:53:50|1770.49|1754.49|1770.49|1754.49|1770.49|1754.49|1770.49|1754.49|1
1640325240000|2021-12-24 05:54:00|1770.39|1754.39|1770.4|1754.4|1770.49|1754.49|1770.15|1754.15|5
1640325250000|2021-12-24 05:54:10|1770.15|1754.15|1769.92|1753.92|1770.27|1754.27|1769.92|1753.92|6
1640325260000|2021-12-24 05:54:20|1769.79|1753.79|1769.48|1753.48|1770.04|1754.04|1769.48|1753.48|7
1640325280000|2021-12-24 05:54:40|1769.23|1753.23|1768.97|1752.97|1769.23|1753.23|1768.97|1752.97|3
1640325290000|2021-12-24 05:54:50|1768.95|1752.95|1768.93|1752.93|1768.95|1752.95|1768.89|1752.89|3
1640325300000|2021-12-24 05:55:00|1768.92|1752.92|1768.93|1752.93|1768.93|1752.93|1768.92|1752.92|2
1640325310000|2021-12-24 05:55:10|1769.01|1753.01|1769.24|1753.24|1769.24|1753.24|1769.01|1753.01|5
1640325330000|2021-12-24 05:55:30|1769.43|1753.43|1770.14|1754.14|1770.16|1754.16|1769.37|1753.37|8
1640325340000|2021-12-24 05:55:40|1770.37|1754.37|1771.12|1755.12|1771.12|1755.12|1770.37|1754.37|6
1640325350000|2021-12-24 05:55:50|1771.09|1755.09|1771.09|1755.09|1771.09|1755.09|1771.09|1755.09|1
1640325360000|2021-12-24 05:56:00|1770.93|1754.93|1770.51|1754.51|1770.93|1754.93|1770.51|1754.51|6
1640325370000|2021-12-24 05:56:10|1770.42|1754.42|1769.95|1753.95|1770.42|1754.42|1769.68|1753.68|7
1640325390000|2021-12-24 05:56:30|1770.05|1754.05|1769.95|1753.95|1770.05|1754.05|1769.95|1753.95|2
1640325400000|2021-12-24 05:56:40|1770.05|1754.05|1770|1754|1770.05|1754.05|1769.62|1753.62|11
1640325410000|2021-12-24 05:56:50|1769.87|1753.87|1769.34|1753.34|1769.87|1753.87|1769.34|1753.34|5
1640325420000|2021-12-24 05:57:00|1769.49|1753.49|1769.56|1753.56|1769.64|1753.64|1769.49|1753.49|4
1640325430000|2021-12-24 05:57:10|1769.64|1753.64|1769.28|1753.28|1769.64|1753.64|1769.28|1753.28|6
1640325440000|2021-12-24 05:57:20|1769.52|1753.52|1769.52|1753.52|1769.52|1753.52|1769.28|1753.28|5
1640325450000|2021-12-24 05:57:30|1769.28|1753.28|1769.52|1753.52|1769.52|1753.52|1769.28|1753.28|2
1640325460000|2021-12-24 05:57:40|1769.56|1753.56|1769.56|1753.56|1769.56|1753.56|1769.37|1753.37|3
1640325470000|2021-12-24 05:57:50|1769.37|1753.37|1769.56|1753.56|1769.56|1753.56|1769.37|1753.37|6
1640325480000|2021-12-24 05:58:00|1769.64|1753.64|1769.71|1753.71|1769.91|1753.91|1769.51|1753.51|9
1640325490000|2021-12-24 05:58:10|1770.34|1754.34|1770.48|1754.48|1770.48|1754.48|1770.34|1754.34|4
1640325500000|2021-12-24 05:58:20|1770.46|1754.46|1770.62|1754.62|1770.62|1754.62|1770.46|1754.46|4
1640325510000|2021-12-24 05:58:30|1770.69|1754.69|1771.07|1755.07|1771.07|1755.07|1770.69|1754.69|5
1640325530000|2021-12-24 05:58:50|1770.91|1754.91|1770.83|1754.83|1770.91|1754.91|1770.81|1754.81|3
1640325540000|2021-12-24 05:59:00|1770.91|1754.91|1770.89|1754.89|1770.91|1754.91|1770.89|1754.89|2
1640325550000|2021-12-24 05:59:10|1770.67|1754.67|1770.61|1754.61|1770.67|1754.67|1770.49|1754.49|5
1640325560000|2021-12-24 05:59:20|1770.71|1754.71|1771.64|1755.64|1771.64|1755.64|1770.71|1754.71|7
1640325570000|2021-12-24 05:59:30|1771.65|1755.65|1772.25|1756.25|1772.27|1756.27|1771.65|1755.65|4
1640325580000|2021-12-24 05:59:40|1772.2|1756.2|1772.85|1756.85|1772.85|1756.85|1772.19|1756.19|6
1640325590000|2021-12-24 05:59:50|1773.16|1757.16|1772.95|1756.95|1773.23|1757.23|1772.95|1756.95|5
1640325600000|2021-12-24 06:00:00|1772.7|1756.7|1771.55|1755.55|1772.95|1756.95|1771.55|1755.55|11
1640325610000|2021-12-24 06:00:10|1771.72|1755.72|1771.04|1755.04|1771.79|1755.79|1771|1755|8
1640325630000|2021-12-24 06:00:30|1770.84|1754.84|1770.61|1754.61|1770.84|1754.84|1770.61|1754.61|2
1640325640000|2021-12-24 06:00:40|1770.63|1754.63|1770.53|1754.53|1770.63|1754.63|1770.53|1754.53|5
1640325650000|2021-12-24 06:00:50|1770.6|1754.6|1770.12|1754.12|1770.6|1754.6|1770.12|1754.12|4
1640325660000|2021-12-24 06:01:00|1770.07|1754.07|1770|1754|1770.07|1754.07|1770|1754|4
1640325670000|2021-12-24 06:01:10|1770.07|1754.07|1769.7|1753.7|1770.07|1754.07|1769.7|1753.7|4
1640325680000|2021-12-24 06:01:20|1769.75|1753.75|1769.75|1753.75|1769.86|1753.86|1769.67|1753.67|5
1640325690000|2021-12-24 06:01:30|1769.82|1753.82|1769.62|1753.62|1769.9|1753.9|1769.62|1753.62|4
1640325700000|2021-12-24 06:01:40|1769.84|1753.84|1770.58|1754.58|1770.58|1754.58|1769.84|1753.84|8
1640325710000|2021-12-24 06:01:50|1770.54|1754.54|1770.54|1754.54|1770.54|1754.54|1770.54|1754.54|1
1640325720000|2021-12-24 06:02:00|1770.71|1754.71|1771.05|1755.05|1771.05|1755.05|1770.71|1754.71|2
1640325730000|2021-12-24 06:02:10|1771.06|1755.06|1771.06|1755.06|1771.06|1755.06|1771.06|1755.06|1
1640325740000|2021-12-24 06:02:20|1770.84|1754.84|1770.84|1754.84|1770.84|1754.84|1770.84|1754.84|1
1640325750000|2021-12-24 06:02:30|1770.6|1754.6|1770.83|1754.83|1770.83|1754.83|1770.6|1754.6|3
1640325760000|2021-12-24 06:02:40|1770.7|1754.7|1770.7|1754.7|1770.83|1754.83|1770.59|1754.59|7
1640325770000|2021-12-24 06:02:50|1770.69|1754.69|1770.33|1754.33|1770.8|1754.8|1770.33|1754.33|9
1640325780000|2021-12-24 06:03:00|1770.14|1754.14|1768.71|1752.71|1770.14|1754.14|1768.52|1752.52|13
1640325790000|2021-12-24 06:03:10|1768.77|1752.77|1768.35|1752.35|1768.77|1752.77|1768.35|1752.35|4
1640325800000|2021-12-24 06:03:20|1768.31|1752.31|1767.48|1751.48|1768.31|1752.31|1767.48|1751.48|8
1640325810000|2021-12-24 06:03:30|1767.41|1751.41|1767.29|1751.29|1767.41|1751.41|1767.29|1751.29|2
1640325820000|2021-12-24 06:03:40|1767.35|1751.35|1767.35|1751.35|1767.35|1751.35|1767.35|1751.35|1
1640325830000|2021-12-24 06:03:50|1767.38|1751.38|1767.38|1751.38|1767.51|1751.51|1767.38|1751.38|3
1640325840000|2021-12-24 06:04:00|1767.21|1751.21|1767.28|1751.28|1767.33|1751.33|1767.21|1751.21|6
1640325850000|2021-12-24 06:04:10|1767.4|1751.4|1767.41|1751.41|1767.41|1751.41|1767.27|1751.27|4
1640325860000|2021-12-24 06:04:20|1767.21|1751.21|1767.08|1751.08|1767.21|1751.21|1767.08|1751.08|2
1640325870000|2021-12-24 06:04:30|1767.14|1751.14|1767.24|1751.24|1767.26|1751.26|1766.4|1750.4|17
1640325880000|2021-12-24 06:04:40|1767.19|1751.19|1767.9|1751.9|1767.9|1751.9|1767.08|1751.08|7
1640325890000|2021-12-24 06:04:50|1767.93|1751.93|1767.95|1751.95|1767.95|1751.95|1767.93|1751.93|2
1640325900000|2021-12-24 06:05:00|1767.97|1751.97|1768.44|1752.44|1768.44|1752.44|1767.96|1751.96|6
1640325910000|2021-12-24 06:05:10|1768.52|1752.52|1770.16|1754.16|1770.16|1754.16|1768.52|1752.52|13
1640325920000|2021-12-24 06:05:20|1770.13|1754.13|1770.18|1754.18|1770.18|1754.18|1770.13|1754.13|2
1640325930000|2021-12-24 06:05:30|1770|1754|1769.89|1753.89|1770|1754|1769.89|1753.89|2
1640325940000|2021-12-24 06:05:40|1769.9|1753.9|1769.7|1753.7|1769.9|1753.9|1769.39|1753.39|9
1640325950000|2021-12-24 06:05:50|1769.8|1753.8|1769.3|1753.3|1769.8|1753.8|1769.19|1753.19|8
1640325960000|2021-12-24 06:06:00|1769.49|1753.49|1769.37|1753.37|1769.49|1753.49|1769.37|1753.37|2
1640325970000|2021-12-24 06:06:10|1769.29|1753.29|1769.29|1753.29|1769.44|1753.44|1769.29|1753.29|3
1640325980000|2021-12-24 06:06:20|1769.44|1753.44|1769.86|1753.86|1769.86|1753.86|1769.29|1753.29|5
1640325990000|2021-12-24 06:06:30|1769.94|1753.94|1770.08|1754.08|1770.08|1754.08|1769.82|1753.82|6
1640326000000|2021-12-24 06:06:40|1770.09|1754.09|1770.49|1754.49|1770.49|1754.49|1770.09|1754.09|6
1640326010000|2021-12-24 06:06:50|1770.43|1754.43|1770.42|1754.42|1770.5|1754.5|1770.31|1754.31|4
1640326020000|2021-12-24 06:07:00|1770.19|1754.19|1770.11|1754.11|1770.19|1754.19|1770.11|1754.11|3
1640326030000|2021-12-24 06:07:10|1770.17|1754.17|1768.69|1752.69|1770.17|1754.17|1768.69|1752.69|10
1640326040000|2021-12-24 06:07:20|1768.92|1752.92|1768.56|1752.56|1768.92|1752.92|1768.56|1752.56|5
1640326050000|2021-12-24 06:07:30|1768.58|1752.58|1768.33|1752.33|1768.58|1752.58|1768.33|1752.33|6
1640326060000|2021-12-24 06:07:40|1768.25|1752.25|1767.82|1751.82|1768.25|1752.25|1767.82|1751.82|5
1640326070000|2021-12-24 06:07:50|1767.8|1751.8|1766.32|1750.32|1767.8|1751.8|1766.28|1750.28|11
1640326080000|2021-12-24 06:08:00|1766.36|1750.36|1766.36|1750.36|1766.36|1750.36|1766.36|1750.36|1
1640326090000|2021-12-24 06:08:10|1766.19|1750.19|1766.19|1750.19|1766.19|1750.19|1766.19|1750.19|1
1640326100000|2021-12-24 06:08:20|1766.14|1750.14|1766.19|1750.19|1766.19|1750.19|1766.14|1750.14|2
1640326110000|2021-12-24 06:08:30|1766.29|1750.29|1766.29|1750.29|1766.29|1750.29|1766.29|1750.29|1
1640326130000|2021-12-24 06:08:50|1766.15|1750.15|1766.29|1750.29|1766.29|1750.29|1766.15|1750.15|2
1640326140000|2021-12-24 06:09:00|1766.23|1750.23|1766.95|1750.95|1766.95|1750.95|1766.23|1750.23|8
1640326150000|2021-12-24 06:09:10|1766.88|1750.88|1768.97|1752.97|1768.97|1752.97|1766.88|1750.88|15
1640326160000|2021-12-24 06:09:20|1769.31|1753.31|1768.68|1752.68|1769.31|1753.31|1768.68|1752.68|10
1640326170000|2021-12-24 06:09:30|1768.9|1752.9|1768.61|1752.61|1768.96|1752.96|1768.61|1752.61|15
1640326180000|2021-12-24 06:09:40|1768.69|1752.69|1767.72|1751.72|1768.69|1752.69|1767.72|1751.72|11
1640326190000|2021-12-24 06:09:50|1767.79|1751.79|1766.66|1750.66|1767.79|1751.79|1766.66|1750.66|8
1640326200000|2021-12-24 06:10:00|1766.62|1750.62|1766.62|1750.62|1766.71|1750.71|1766.58|1750.58|4
1640326210000|2021-12-24 06:10:10|1766.54|1750.54|1766.78|1750.78|1766.78|1750.78|1766.54|1750.54|3
1640326230000|2021-12-24 06:10:30|1766.46|1750.46|1765.88|1749.88|1766.46|1750.46|1765.88|1749.88|6
1640326240000|2021-12-24 06:10:40|1765.94|1749.94|1765.59|1749.59|1765.94|1749.94|1765.59|1749.59|4
1640326250000|2021-12-24 06:10:50|1765.51|1749.51|1764.79|1748.79|1765.51|1749.51|1764.79|1748.79|5
1640326260000|2021-12-24 06:11:00|1764.7|1748.7|1764.98|1748.98|1764.98|1748.98|1764.67|1748.67|4
1640326270000|2021-12-24 06:11:10|1765.05|1749.05|1765.24|1749.24|1765.24|1749.24|1764.89|1748.89|3
1640326280000|2021-12-24 06:11:20|1765.29|1749.29|1765.38|1749.38|1765.38|1749.38|1765.29|1749.29|6
1640326290000|2021-12-24 06:11:30|1765.5|1749.5|1765.33|1749.33|1765.5|1749.5|1765.29|1749.29|4
1640326300000|2021-12-24 06:11:40|1765.37|1749.37|1765.57|1749.57|1765.72|1749.72|1765.33|1749.33|9
1640326310000|2021-12-24 06:11:50|1765.59|1749.59|1767.2|1751.2|1767.2|1751.2|1765.59|1749.59|8
1640326320000|2021-12-24 06:12:00|1767.23|1751.23|1767.99|1751.99|1768.01|1752.01|1767.23|1751.23|7
1640326330000|2021-12-24 06:12:10|1768.21|1752.21|1769.26|1753.26|1769.26|1753.26|1767.99|1751.99|13
1640326340000|2021-12-24 06:12:20|1769.19|1753.19|1768|1752|1769.19|1753.19|1768|1752|12
1640326350000|2021-12-24 06:12:30|1768.09|1752.09|1767.44|1751.44|1768.18|1752.18|1767.44|1751.44|14
1640326360000|2021-12-24 06:12:40|1767.28|1751.28|1766.41|1750.41|1767.28|1751.28|1766.02|1750.02|16
1640326370000|2021-12-24 06:12:50|1766.12|1750.12|1765.23|1749.23|1766.12|1750.12|1765.23|1749.23|14
1640326380000|2021-12-24 06:13:00|1765.22|1749.22|1765.12|1749.12|1765.24|1749.24|1764.96|1748.96|7
1640326390000|2021-12-24 06:13:10|1765.09|1749.09|1765.09|1749.09|1765.21|1749.21|1765.09|1749.09|3
1640326400000|2021-12-24 06:13:20|1765.22|1749.22|1765.31|1749.31|1765.31|1749.31|1765.09|1749.09|6
1640326410000|2021-12-24 06:13:30|1765.3|1749.3|1765.3|1749.3|1765.3|1749.3|1765.3|1749.3|1
1640326420000|2021-12-24 06:13:40|1765.25|1749.25|1766.03|1750.03|1766.03|1750.03|1765.25|1749.25|6
1640326430000|2021-12-24 06:13:50|1766.14|1750.14|1766.15|1750.15|1766.42|1750.42|1766.14|1750.14|6
1640326440000|2021-12-24 06:14:00|1766.19|1750.19|1767.19|1751.19|1767.19|1751.19|1766.19|1750.19|6
1640326450000|2021-12-24 06:14:10|1767.22|1751.22|1767.39|1751.39|1767.45|1751.45|1767.22|1751.22|5
1640326460000|2021-12-24 06:14:20|1767.25|1751.25|1768.03|1752.03|1768.03|1752.03|1767.25|1751.25|9
1640326470000|2021-12-24 06:14:30|1768.02|1752.02|1768.02|1752.02|1768.02|1752.02|1768.02|1752.02|1
1640326480000|2021-12-24 06:14:40|1768.18|1752.18|1768.33|1752.33|1768.33|1752.33|1768.18|1752.18|2
1640326490000|2021-12-24 06:14:50|1768.41|1752.41|1769.11|1753.11|1769.11|1753.11|1768.41|1752.41|7
1640326500000|2021-12-24 06:15:00|1769.28|1753.28|1769.33|1753.33|1769.33|1753.33|1769.28|1753.28|4
1640326510000|2021-12-24 06:15:10|1768.98|1752.98|1768.85|1752.85|1768.98|1752.98|1768.85|1752.85|3
1640326520000|2021-12-24 06:15:20|1769.01|1753.01|1767.55|1751.55|1769.01|1753.01|1767.55|1751.55|12
1640326530000|2021-12-24 06:15:30|1767.54|1751.54|1767.45|1751.45|1767.54|1751.54|1767.09|1751.09|7
1640326540000|2021-12-24 06:15:40|1767.55|1751.55|1767.59|1751.59|1767.65|1751.65|1767.46|1751.46|10
1640326550000|2021-12-24 06:15:50|1767.48|1751.48|1766.83|1750.83|1767.59|1751.59|1766.83|1750.83|11
1640326560000|2021-12-24 06:16:00|1766.66|1750.66|1766.78|1750.78|1766.78|1750.78|1766.61|1750.61|7
1640326570000|2021-12-24 06:16:10|1767.05|1751.05|1767.21|1751.21|1767.21|1751.21|1767.05|1751.05|3
1640326580000|2021-12-24 06:16:20|1767.16|1751.16|1766.37|1750.37|1767.21|1751.21|1766.13|1750.13|14
1640326590000|2021-12-24 06:16:30|1766.52|1750.52|1766.39|1750.39|1766.52|1750.52|1766.39|1750.39|5
1640326600000|2021-12-24 06:16:40|1766.32|1750.32|1765.62|1749.62|1766.32|1750.32|1765.62|1749.62|9
1640326610000|2021-12-24 06:16:50|1765.78|1749.78|1765.66|1749.66|1765.97|1749.97|1765.66|1749.66|5
1640326620000|2021-12-24 06:17:00|1765.8|1749.8|1766.35|1750.35|1766.35|1750.35|1765.8|1749.8|5
1640326640000|2021-12-24 06:17:20|1766.39|1750.39|1766.98|1750.98|1766.99|1750.99|1766.39|1750.39|9
1640326650000|2021-12-24 06:17:30|1767.29|1751.29|1767.46|1751.46|1767.54|1751.54|1767.29|1751.29|7
1640326660000|2021-12-24 06:17:40|1767.54|1751.54|1767.6|1751.6|1767.67|1751.67|1767.45|1751.45|6
1640326670000|2021-12-24 06:17:50|1767.67|1751.67|1767.6|1751.6|1767.67|1751.67|1767.6|1751.6|2
1640326680000|2021-12-24 06:18:00|1767.54|1751.54|1767.54|1751.54|1767.62|1751.62|1767.54|1751.54|3
1640326690000|2021-12-24 06:18:10|1767.48|1751.48|1767.59|1751.59|1767.59|1751.59|1767.48|1751.48|2
1640326700000|2021-12-24 06:18:20|1767.67|1751.67|1767.91|1751.91|1767.91|1751.91|1767.67|1751.67|6
1640326710000|2021-12-24 06:18:30|1767.85|1751.85|1767.85|1751.85|1767.85|1751.85|1767.85|1751.85|1
1640326720000|2021-12-24 06:18:40|1767.75|1751.75|1767.92|1751.92|1767.92|1751.92|1767.75|1751.75|3
1640326730000|2021-12-24 06:18:50|1767.8|1751.8|1767.65|1751.65|1767.8|1751.8|1767.59|1751.59|4
1640326740000|2021-12-24 06:19:00|1767.53|1751.53|1767.53|1751.53|1767.62|1751.62|1767.53|1751.53|5
1640326750000|2021-12-24 06:19:10|1767.62|1751.62|1767.42|1751.42|1767.62|1751.62|1767.38|1751.38|6
1640326770000|2021-12-24 06:19:30|1767.51|1751.51|1767.54|1751.54|1767.54|1751.54|1767.51|1751.51|2
1640326790000|2021-12-24 06:19:50|1767.47|1751.47|1767.44|1751.44|1767.47|1751.47|1767.36|1751.36|3
1640326800000|2021-12-24 06:20:00|1767.39|1751.39|1764.6|1748.6|1767.39|1751.39|1764.6|1748.6|11
1640326810000|2021-12-24 06:20:10|1764.49|1748.49|1762.48|1746.48|1764.49|1748.49|1761.46|1745.46|22
1640326820000|2021-12-24 06:20:20|1762.54|1746.54|1761.72|1745.72|1763.13|1747.13|1761.72|1745.72|17
1640326830000|2021-12-24 06:20:30|1761.79|1745.79|1761.75|1745.75|1761.79|1745.79|1761.75|1745.75|6
1640326840000|2021-12-24 06:20:40|1761.98|1745.98|1762.31|1746.31|1762.49|1746.49|1761.69|1745.69|18
1640326850000|2021-12-24 06:20:50|1762.49|1746.49|1762.47|1746.47|1762.95|1746.95|1762.31|1746.31|19
1640326860000|2021-12-24 06:21:00|1762.78|1746.78|1762.59|1746.59|1762.78|1746.78|1762.34|1746.34|12
1640326870000|2021-12-24 06:21:10|1762.72|1746.72|1762.99|1746.99|1762.99|1746.99|1762.72|1746.72|3
1640326880000|2021-12-24 06:21:20|1762.97|1746.97|1762.41|1746.41|1763.01|1747.01|1762.41|1746.41|12
1640326890000|2021-12-24 06:21:30|1762.38|1746.38|1763.21|1747.21|1763.32|1747.32|1762.38|1746.38|10
1640326900000|2021-12-24 06:21:40|1763.32|1747.32|1762.91|1746.91|1763.45|1747.45|1762.85|1746.85|13
1640326910000|2021-12-24 06:21:50|1763.04|1747.04|1762.99|1746.99|1763.11|1747.11|1762.85|1746.85|12
1640326920000|2021-12-24 06:22:00|1762.88|1746.88|1762.88|1746.88|1762.88|1746.88|1762.88|1746.88|1
1640326930000|2021-12-24 06:22:10|1762.95|1746.95|1762.44|1746.44|1762.95|1746.95|1762.44|1746.44|7
1640326940000|2021-12-24 06:22:20|1762.49|1746.49|1763.01|1747.01|1763.21|1747.21|1762.49|1746.49|11
1640326950000|2021-12-24 06:22:30|1763.16|1747.16|1763.39|1747.39|1763.55|1747.55|1763.16|1747.16|6
1640326960000|2021-12-24 06:22:40|1763.31|1747.31|1763.26|1747.26|1763.55|1747.55|1763.18|1747.18|9
1640326970000|2021-12-24 06:22:50|1763.47|1747.47|1763.46|1747.46|1763.57|1747.57|1763.34|1747.34|8
1640326980000|2021-12-24 06:23:00|1763.53|1747.53|1763.38|1747.38|1763.53|1747.53|1763.28|1747.28|8
1640326990000|2021-12-24 06:23:10|1763.21|1747.21|1763.21|1747.21|1763.43|1747.43|1763.17|1747.17|7
1640327000000|2021-12-24 06:23:20|1763.17|1747.17|1763.61|1747.61|1763.61|1747.61|1763.17|1747.17|17
1640327010000|2021-12-24 06:23:30|1763.43|1747.43|1763.57|1747.57|1763.61|1747.61|1763.38|1747.38|7
1640327020000|2021-12-24 06:23:40|1763.38|1747.38|1764.2|1748.2|1764.2|1748.2|1763.38|1747.38|9
1640327030000|2021-12-24 06:23:50|1764.21|1748.21|1764.84|1748.84|1764.84|1748.84|1764.21|1748.21|4
1640327040000|2021-12-24 06:24:00|1764.96|1748.96|1764.46|1748.46|1765.13|1749.13|1764.46|1748.46|10
1640327060000|2021-12-24 06:24:20|1764.34|1748.34|1764.61|1748.61|1764.66|1748.66|1764.13|1748.13|12
1640327070000|2021-12-24 06:24:30|1764.5|1748.5|1765.35|1749.35|1765.69|1749.69|1764.5|1748.5|15
1640327080000|2021-12-24 06:24:40|1765.31|1749.31|1764.69|1748.69|1765.33|1749.33|1764.69|1748.69|8
1640327090000|2021-12-24 06:24:50|1764.58|1748.58|1764.58|1748.58|1764.88|1748.88|1764.58|1748.58|7
1640327100000|2021-12-24 06:25:00|1764.69|1748.69|1764.25|1748.25|1764.69|1748.69|1764.25|1748.25|13
1640327110000|2021-12-24 06:25:10|1764.28|1748.28|1764.67|1748.67|1764.78|1748.78|1764.28|1748.28|8
1640327120000|2021-12-24 06:25:20|1764.78|1748.78|1764.99|1748.99|1764.99|1748.99|1764.47|1748.47|13
1640327130000|2021-12-24 06:25:30|1764.98|1748.98|1765.76|1749.76|1765.76|1749.76|1764.98|1748.98|14
1640327140000|2021-12-24 06:25:40|1765.78|1749.78|1765.78|1749.78|1765.78|1749.78|1765.78|1749.78|1
1640327150000|2021-12-24 06:25:50|1765.83|1749.83|1766.53|1750.53|1766.6|1750.6|1765.83|1749.83|9
1640327160000|2021-12-24 06:26:00|1766.99|1750.99|1767.33|1751.33|1767.42|1751.42|1766.99|1750.99|9
1640327170000|2021-12-24 06:26:10|1767.25|1751.25|1767.3|1751.3|1767.52|1751.52|1767.19|1751.19|5
1640327180000|2021-12-24 06:26:20|1767.33|1751.33|1767.31|1751.31|1767.33|1751.33|1767.29|1751.29|3
1640327190000|2021-12-24 06:26:30|1767.35|1751.35|1768.19|1752.19|1768.19|1752.19|1767.35|1751.35|5
1640327200000|2021-12-24 06:26:40|1768.18|1752.18|1769.02|1753.02|1769.11|1753.11|1768.18|1752.18|9
1640327210000|2021-12-24 06:26:50|1768.92|1752.92|1769.79|1753.79|1769.79|1753.79|1768.92|1752.92|7
1640327220000|2021-12-24 06:27:00|1769.67|1753.67|1769.7|1753.7|1769.98|1753.98|1769.67|1753.67|10
1640327230000|2021-12-24 06:27:10|1769.69|1753.69|1769.95|1753.95|1769.95|1753.95|1769.44|1753.44|7
1640327240000|2021-12-24 06:27:20|1769.99|1753.99|1769.75|1753.75|1770.01|1754.01|1769.75|1753.75|4
1640327250000|2021-12-24 06:27:30|1769.71|1753.71|1769.92|1753.92|1769.92|1753.92|1769.71|1753.71|5
1640327260000|2021-12-24 06:27:40|1769.75|1753.75|1769.71|1753.71|1769.75|1753.75|1769.53|1753.53|4
1640327270000|2021-12-24 06:27:50|1769.68|1753.68|1769.46|1753.46|1769.68|1753.68|1769.4|1753.4|8
1640327280000|2021-12-24 06:28:00|1769.07|1753.07|1769.07|1753.07|1769.07|1753.07|1769.07|1753.07|1
1640327290000|2021-12-24 06:28:10|1769.15|1753.15|1769.58|1753.58|1769.58|1753.58|1769.15|1753.15|8
1640327300000|2021-12-24 06:28:20|1769.45|1753.45|1770.07|1754.07|1770.12|1754.12|1769.45|1753.45|11
1640327310000|2021-12-24 06:28:30|1769.97|1753.97|1770.1|1754.1|1770.18|1754.18|1769.97|1753.97|5
1640327320000|2021-12-24 06:28:40|1770.38|1754.38|1770.75|1754.75|1770.75|1754.75|1770.02|1754.02|9
1640327330000|2021-12-24 06:28:50|1770.65|1754.65|1770.65|1754.65|1770.65|1754.65|1770.65|1754.65|1
1640327340000|2021-12-24 06:29:00|1771|1755|1770.73|1754.73|1771|1755|1770.73|1754.73|3
1640327350000|2021-12-24 06:29:10|1770.85|1754.85|1770.74|1754.74|1771.08|1755.08|1770.73|1754.73|10
1640327360000|2021-12-24 06:29:20|1770.61|1754.61|1770.74|1754.74|1770.74|1754.74|1770.61|1754.61|2
1640327370000|2021-12-24 06:29:30|1771|1755|1771|1755|1771.22|1755.22|1770.85|1754.85|7
1640327380000|2021-12-24 06:29:40|1771.22|1755.22|1771.22|1755.22|1771.22|1755.22|1771.22|1755.22|1
1640327390000|2021-12-24 06:29:50|1771.07|1755.07|1770.99|1754.99|1771.07|1755.07|1770.99|1754.99|2
1640327400000|2021-12-24 06:30:00|1770.98|1754.98|1771.74|1755.74|1771.74|1755.74|1770.98|1754.98|10
1640327410000|2021-12-24 06:30:10|1771.56|1755.56|1773.01|1757.01|1773.01|1757.01|1771.56|1755.56|11
1640327420000|2021-12-24 06:30:20|1772.94|1756.94|1773.24|1757.24|1773.24|1757.24|1772.94|1756.94|2
1640327430000|2021-12-24 06:30:30|1773.17|1757.17|1773.17|1757.17|1773.17|1757.17|1773.17|1757.17|1
1640327440000|2021-12-24 06:30:40|1773.28|1757.28|1773.69|1757.69|1773.69|1757.69|1773.28|1757.28|5
1640327450000|2021-12-24 06:30:50|1773.77|1757.77|1773.77|1757.77|1773.77|1757.77|1773.77|1757.77|1
1640327460000|2021-12-24 06:31:00|1773.87|1757.87|1774.02|1758.02|1774.02|1758.02|1773.87|1757.87|4
1640327470000|2021-12-24 06:31:10|1773.94|1757.94|1772.68|1756.68|1773.94|1757.94|1772.68|1756.68|8
1640327480000|2021-12-24 06:31:20|1772.51|1756.51|1772.52|1756.52|1772.52|1756.52|1772.19|1756.19|6
1640327490000|2021-12-24 06:31:30|1772.7|1756.7|1772.35|1756.35|1772.72|1756.72|1772.35|1756.35|6
1640327500000|2021-12-24 06:31:40|1772.33|1756.33|1772.89|1756.89|1772.89|1756.89|1772.33|1756.33|14
1640327510000|2021-12-24 06:31:50|1773.23|1757.23|1773.23|1757.23|1773.23|1757.23|1773.23|1757.23|1
1640327520000|2021-12-24 06:32:00|1773.15|1757.15|1771.8|1755.8|1773.15|1757.15|1771.8|1755.8|7
1640327530000|2021-12-24 06:32:10|1771.67|1755.67|1764.86|1748.86|1771.67|1755.67|1764.33|1748.33|32
1640327540000|2021-12-24 06:32:20|1764.81|1748.81|1766.09|1750.09|1766.09|1750.09|1764.81|1748.81|16
1640327550000|2021-12-24 06:32:30|1766.2|1750.2|1768.11|1752.11|1768.11|1752.11|1766.2|1750.2|12
1640327560000|2021-12-24 06:32:40|1768.03|1752.03|1768.97|1752.97|1768.97|1752.97|1768.03|1752.03|6
1640327570000|2021-12-24 06:32:50|1769.21|1753.21|1769.73|1753.73|1769.73|1753.73|1769.21|1753.21|3
1640327580000|2021-12-24 06:33:00|1769.69|1753.69|1769.83|1753.83|1769.92|1753.92|1769.63|1753.63|6
1640327590000|2021-12-24 06:33:10|1769.9|1753.9|1770.58|1754.58|1770.58|1754.58|1769.9|1753.9|7
1640327600000|2021-12-24 06:33:20|1770.66|1754.66|1771.12|1755.12|1771.12|1755.12|1770.66|1754.66|4
1640327610000|2021-12-24 06:33:30|1771.29|1755.29|1771.14|1755.14|1771.29|1755.29|1771.14|1755.14|3
1640327620000|2021-12-24 06:33:40|1771.35|1755.35|1771.33|1755.33|1771.55|1755.55|1771.31|1755.31|7
1640327630000|2021-12-24 06:33:50|1771.21|1755.21|1771.21|1755.21|1771.21|1755.21|1771.21|1755.21|1
1640327640000|2021-12-24 06:34:00|1771.23|1755.23|1771.45|1755.45|1771.45|1755.45|1771.23|1755.23|3
1640327650000|2021-12-24 06:34:10|1771.48|1755.48|1771.56|1755.56|1771.56|1755.56|1771.46|1755.46|4
1640327660000|2021-12-24 06:34:20|1771.51|1755.51|1771.56|1755.56|1771.56|1755.56|1771.19|1755.19|5
1640327670000|2021-12-24 06:34:30|1771.38|1755.38|1772.13|1756.13|1772.18|1756.18|1771.35|1755.35|9
1640327680000|2021-12-24 06:34:40|1772.14|1756.14|1772.76|1756.76|1772.76|1756.76|1772.14|1756.14|6
1640327690000|2021-12-24 06:34:50|1773.22|1757.22|1773.22|1757.22|1773.22|1757.22|1773.22|1757.22|1
1640327700000|2021-12-24 06:35:00|1773.34|1757.34|1773.75|1757.75|1773.75|1757.75|1773.34|1757.34|5
1640327710000|2021-12-24 06:35:10|1774.04|1758.04|1774.04|1758.04|1774.04|1758.04|1774.04|1758.04|1
1640327720000|2021-12-24 06:35:20|1774|1758|1775.27|1759.27|1775.27|1759.27|1774|1758|13
1640327730000|2021-12-24 06:35:30|1774.93|1758.93|1774.93|1758.93|1774.93|1758.93|1774.93|1758.93|1
1640327740000|2021-12-24 06:35:40|1775.05|1759.05|1775.78|1759.78|1775.81|1759.81|1775.05|1759.05|3
1640327750000|2021-12-24 06:35:50|1776.1|1760.1|1776.93|1760.93|1776.93|1760.93|1776.1|1760.1|5
1640327760000|2021-12-24 06:36:00|1777.18|1761.18|1776.69|1760.69|1777.21|1761.21|1776.69|1760.69|7
1640327770000|2021-12-24 06:36:10|1776.59|1760.59|1776.73|1760.73|1776.78|1760.78|1776.59|1760.59|4
1640327780000|2021-12-24 06:36:20|1776.78|1760.78|1776.76|1760.76|1776.78|1760.78|1776.76|1760.76|2
1640327790000|2021-12-24 06:36:30|1776.98|1760.98|1777.16|1761.16|1777.55|1761.55|1776.98|1760.98|7
1640327800000|2021-12-24 06:36:40|1777.17|1761.17|1777.3|1761.3|1777.3|1761.3|1777.17|1761.17|2
1640327810000|2021-12-24 06:36:50|1777.22|1761.22|1777.54|1761.54|1777.83|1761.83|1777.22|1761.22|7
1640327820000|2021-12-24 06:37:00|1777.75|1761.75|1777.87|1761.87|1777.97|1761.97|1777.41|1761.41|9
1640327830000|2021-12-24 06:37:10|1777.84|1761.84|1776.48|1760.48|1778.05|1762.05|1776.25|1760.25|12
1640327840000|2021-12-24 06:37:20|1776.36|1760.36|1775.32|1759.32|1776.36|1760.36|1775.22|1759.22|9
1640327850000|2021-12-24 06:37:30|1775.28|1759.28|1775.22|1759.22|1775.28|1759.28|1775.22|1759.22|2
1640327860000|2021-12-24 06:37:40|1775.28|1759.28|1775.26|1759.26|1775.28|1759.28|1775.26|1759.26|2
1640327870000|2021-12-24 06:37:50|1775.36|1759.36|1775.95|1759.95|1775.95|1759.95|1775.36|1759.36|6
1640327880000|2021-12-24 06:38:00|1776.2|1760.2|1776.27|1760.27|1776.36|1760.36|1776.2|1760.2|6
1640327890000|2021-12-24 06:38:10|1776.28|1760.28|1776.81|1760.81|1776.81|1760.81|1776.28|1760.28|4
1640327900000|2021-12-24 06:38:20|1776.76|1760.76|1777.81|1761.81|1777.81|1761.81|1776.76|1760.76|6
1640327910000|2021-12-24 06:38:30|1777.71|1761.71|1778.15|1762.15|1778.15|1762.15|1777.71|1761.71|5
1640327920000|2021-12-24 06:38:40|1778.27|1762.27|1779.14|1763.14|1779.14|1763.14|1778.27|1762.27|4
1640327930000|2021-12-24 06:38:50|1779.11|1763.11|1779.2|1763.2|1779.2|1763.2|1779.11|1763.11|5
1640327940000|2021-12-24 06:39:00|1779.28|1763.28|1779.59|1763.59|1779.59|1763.59|1779.28|1763.28|3
1640327950000|2021-12-24 06:39:10|1779.64|1763.64|1779.53|1763.53|1779.79|1763.79|1779.35|1763.35|8
1640327960000|2021-12-24 06:39:20|1779.44|1763.44|1779.12|1763.12|1779.49|1763.49|1779.12|1763.12|4
1640327970000|2021-12-24 06:39:30|1779.17|1763.17|1778.45|1762.45|1779.17|1763.17|1778.45|1762.45|4
1640327980000|2021-12-24 06:39:40|1778.17|1762.17|1777.94|1761.94|1778.18|1762.18|1777.77|1761.77|7
1640327990000|2021-12-24 06:39:50|1777.87|1761.87|1778.35|1762.35|1778.35|1762.35|1777.8|1761.8|12
1640328000000|2021-12-24 06:40:00|1778.25|1762.25|1777.4|1761.4|1778.26|1762.26|1777.4|1761.4|8
1640328010000|2021-12-24 06:40:10|1777.47|1761.47|1777.65|1761.65|1777.65|1761.65|1777.47|1761.47|4
1640328020000|2021-12-24 06:40:20|1777.89|1761.89|1778.07|1762.07|1778.27|1762.27|1777.87|1761.87|11
1640328030000|2021-12-24 06:40:30|1777.79|1761.79|1777.62|1761.62|1777.79|1761.79|1777.62|1761.62|3
1640328040000|2021-12-24 06:40:40|1777.47|1761.47|1777.65|1761.65|1777.65|1761.65|1777.47|1761.47|4
1640328050000|2021-12-24 06:40:50|1777.63|1761.63|1777.21|1761.21|1777.63|1761.63|1777.21|1761.21|8
1640328060000|2021-12-24 06:41:00|1777.14|1761.14|1776.47|1760.47|1777.14|1761.14|1776.47|1760.47|8
1640328070000|2021-12-24 06:41:10|1776.31|1760.31|1776.11|1760.11|1776.41|1760.41|1776.11|1760.11|7
1640328080000|2021-12-24 06:41:20|1776.1|1760.1|1776.1|1760.1|1776.1|1760.1|1776.1|1760.1|1
1640328090000|2021-12-24 06:41:30|1776.04|1760.04|1776.65|1760.65|1776.65|1760.65|1775.96|1759.96|7
1640328100000|2021-12-24 06:41:40|1776.7|1760.7|1777.45|1761.45|1777.45|1761.45|1776.6|1760.6|11
1640328110000|2021-12-24 06:41:50|1777.41|1761.41|1777.31|1761.31|1777.59|1761.59|1777.2|1761.2|12
1640328120000|2021-12-24 06:42:00|1777.44|1761.44|1777.54|1761.54|1777.54|1761.54|1777.44|1761.44|5
1640328130000|2021-12-24 06:42:10|1777.6|1761.6|1777.6|1761.6|1777.6|1761.6|1777.6|1761.6|1
1640328140000|2021-12-24 06:42:20|1777.85|1761.85|1777.85|1761.85|1777.85|1761.85|1777.85|1761.85|1
1640328150000|2021-12-24 06:42:30|1778.13|1762.13|1777.68|1761.68|1778.25|1762.25|1777.68|1761.68|8
1640328160000|2021-12-24 06:42:40|1777.64|1761.64|1777.64|1761.64|1777.64|1761.64|1777.64|1761.64|1
1640328170000|2021-12-24 06:42:50|1777.71|1761.71|1777.71|1761.71|1777.71|1761.71|1777.71|1761.71|1
1640328180000|2021-12-24 06:43:00|1777.75|1761.75|1777.67|1761.67|1777.75|1761.75|1777.67|1761.67|2
1640328190000|2021-12-24 06:43:10|1777.57|1761.57|1777.71|1761.71|1777.71|1761.71|1777.57|1761.57|7
1640328200000|2021-12-24 06:43:20|1777.89|1761.89|1777.87|1761.87|1777.89|1761.89|1777.87|1761.87|2
1640328210000|2021-12-24 06:43:30|1778.13|1762.13|1778.43|1762.43|1778.43|1762.43|1778.13|1762.13|5
1640328220000|2021-12-24 06:43:40|1778.5|1762.5|1779.01|1763.01|1779.01|1763.01|1778.5|1762.5|2
1640328230000|2021-12-24 06:43:50|1779.06|1763.06|1779.51|1763.51|1779.51|1763.51|1779.06|1763.06|6
1640328240000|2021-12-24 06:44:00|1779.52|1763.52|1779.81|1763.81|1779.81|1763.81|1779.52|1763.52|4
1640328250000|2021-12-24 06:44:10|1779.66|1763.66|1779.66|1763.66|1779.66|1763.66|1779.66|1763.66|1
1640328260000|2021-12-24 06:44:20|1779.67|1763.67|1779.67|1763.67|1779.67|1763.67|1779.67|1763.67|1
1640328270000|2021-12-24 06:44:30|1779.62|1763.62|1778.82|1762.82|1779.62|1763.62|1778.82|1762.82|9
1640328280000|2021-12-24 06:44:40|1778.9|1762.9|1779.76|1763.76|1779.76|1763.76|1778.9|1762.9|9
1640328290000|2021-12-24 06:44:50|1779.59|1763.59|1779.16|1763.16|1779.59|1763.59|1779.16|1763.16|7
1640328300000|2021-12-24 06:45:00|1778.99|1762.99|1778.99|1762.99|1778.99|1762.99|1778.99|1762.99|1
1640328310000|2021-12-24 06:45:10|1779.06|1763.06|1780.34|1764.34|1780.34|1764.34|1779.06|1763.06|10
1640328320000|2021-12-24 06:45:20|1780.37|1764.37|1780.98|1764.98|1781.05|1765.05|1780.37|1764.37|11
1640328330000|2021-12-24 06:45:30|1780.94|1764.94|1780.93|1764.93|1780.94|1764.94|1780.93|1764.93|2
1640328340000|2021-12-24 06:45:40|1781.2|1765.2|1785.32|1769.32|1785.76|1769.76|1781.2|1765.2|19
1640328350000|2021-12-24 06:45:50|1785.3|1769.3|1785.1|1769.1|1785.3|1769.3|1784.48|1768.48|8
1640328360000|2021-12-24 06:46:00|1785|1769|1784.88|1768.88|1785.65|1769.65|1784.16|1768.16|17
1640328370000|2021-12-24 06:46:10|1785.35|1769.35|1784.12|1768.12|1785.35|1769.35|1783.82|1767.82|18
1640328380000|2021-12-24 06:46:20|1784.24|1768.24|1783.81|1767.81|1784.24|1768.24|1783.81|1767.81|3
1640328390000|2021-12-24 06:46:30|1783.78|1767.78|1783.82|1767.82|1783.82|1767.82|1783.46|1767.46|8
1640328400000|2021-12-24 06:46:40|1783.7|1767.7|1782.49|1766.49|1783.7|1767.7|1782.49|1766.49|10
1640328410000|2021-12-24 06:46:50|1782.62|1766.62|1782.41|1766.41|1782.63|1766.63|1782.4|1766.4|8
1640328420000|2021-12-24 06:47:00|1782.35|1766.35|1782.16|1766.16|1782.35|1766.35|1782.16|1766.16|3
1640328430000|2021-12-24 06:47:10|1782.17|1766.17|1781.88|1765.88|1782.17|1766.17|1781.88|1765.88|3
1640328440000|2021-12-24 06:47:20|1781.82|1765.82|1781.61|1765.61|1781.82|1765.82|1781.61|1765.61|3
1640328450000|2021-12-24 06:47:30|1781.68|1765.68|1781.42|1765.42|1781.68|1765.68|1781.42|1765.42|3
1640328460000|2021-12-24 06:47:40|1781.57|1765.57|1781.58|1765.58|1781.68|1765.68|1781.57|1765.57|3
1640328470000|2021-12-24 06:47:50|1781.5|1765.5|1782.26|1766.26|1782.59|1766.59|1781.36|1765.36|10
1640328480000|2021-12-24 06:48:00|1782.05|1766.05|1782.3|1766.3|1782.3|1766.3|1782.05|1766.05|4
1640328500000|2021-12-24 06:48:20|1782.36|1766.36|1782.36|1766.36|1782.36|1766.36|1782.36|1766.36|1
1640328510000|2021-12-24 06:48:30|1782.38|1766.38|1782.38|1766.38|1782.38|1766.38|1782.38|1766.38|1
1640328540000|2021-12-24 06:49:00|1782.3|1766.3|1781.6|1765.6|1782.3|1766.3|1781.6|1765.6|4
1640328550000|2021-12-24 06:49:10|1781.55|1765.55|1781.13|1765.13|1781.55|1765.55|1781.13|1765.13|3
1640328560000|2021-12-24 06:49:20|1780.75|1764.75|1780.51|1764.51|1780.75|1764.75|1780.51|1764.51|5
1640328570000|2021-12-24 06:49:30|1780.38|1764.38|1780.38|1764.38|1780.53|1764.53|1780.38|1764.38|3
1640328590000|2021-12-24 06:49:50|1780.42|1764.42|1780.5|1764.5|1780.5|1764.5|1780.42|1764.42|2
1640328600000|2021-12-24 06:50:00|1780.48|1764.48|1780.48|1764.48|1780.48|1764.48|1780.48|1764.48|1
1640328610000|2021-12-24 06:50:10|1780.4|1764.4|1780.4|1764.4|1780.4|1764.4|1780.4|1764.4|1
1640328630000|2021-12-24 06:50:30|1780.35|1764.35|1780.35|1764.35|1780.35|1764.35|1780.35|1764.35|1
1640328640000|2021-12-24 06:50:40|1780.28|1764.28|1780.28|1764.28|1780.28|1764.28|1780.28|1764.28|1
1640328660000|2021-12-24 06:51:00|1780.32|1764.32|1780.36|1764.36|1780.36|1764.36|1780.32|1764.32|2
1640328670000|2021-12-24 06:51:10|1780.32|1764.32|1780.52|1764.52|1780.52|1764.52|1780.32|1764.32|2
1640328680000|2021-12-24 06:51:20|1780.57|1764.57|1780.57|1764.57|1780.57|1764.57|1780.57|1764.57|1
1640328690000|2021-12-24 06:51:30|1780.47|1764.47|1780.57|1764.57|1780.57|1764.57|1780.47|1764.47|3
1640328700000|2021-12-24 06:51:40|1780.64|1764.64|1780.43|1764.43|1780.64|1764.64|1780.43|1764.43|2
1640328710000|2021-12-24 06:51:50|1780.32|1764.32|1780.32|1764.32|1780.32|1764.32|1780.25|1764.25|3
1640328730000|2021-12-24 06:52:10|1780.27|1764.27|1780.28|1764.28|1780.28|1764.28|1780.27|1764.27|2
1640328740000|2021-12-24 06:52:20|1780.3|1764.3|1780.3|1764.3|1780.3|1764.3|1780.3|1764.3|1
1640328750000|2021-12-24 06:52:30|1780.04|1764.04|1779.97|1763.97|1780.3|1764.3|1779.97|1763.97|4
1640328760000|2021-12-24 06:52:40|1780.27|1764.27|1780.27|1764.27|1780.27|1764.27|1780.27|1764.27|1
1640328790000|2021-12-24 06:53:10|1780.28|1764.28|1780.27|1764.27|1780.28|1764.28|1780.27|1764.27|4
1640328810000|2021-12-24 06:53:30|1780.15|1764.15|1779.09|1763.09|1780.15|1764.15|1779.09|1763.09|5
1640328820000|2021-12-24 06:53:40|1778.58|1762.58|1778.39|1762.39|1778.8|1762.8|1778.35|1762.35|7
1640328830000|2021-12-24 06:53:50|1778.36|1762.36|1778.36|1762.36|1778.36|1762.36|1778.36|1762.36|1
1640328840000|2021-12-24 06:54:00|1778.32|1762.32|1777.46|1761.46|1778.32|1762.32|1777.46|1761.46|12
1640328850000|2021-12-24 06:54:10|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1
1640328860000|2021-12-24 06:54:20|1777.44|1761.44|1777.43|1761.43|1777.44|1761.44|1777.43|1761.43|2
1640328870000|2021-12-24 06:54:30|1777.46|1761.46|1777.46|1761.46|1777.46|1761.46|1777.46|1761.46|1
1640328880000|2021-12-24 06:54:40|1777.42|1761.42|1777.19|1761.19|1777.42|1761.42|1777.19|1761.19|2
1640328890000|2021-12-24 06:54:50|1777.18|1761.18|1776.44|1760.44|1777.18|1761.18|1776.44|1760.44|7
1640328900000|2021-12-24 06:55:00|1776.37|1760.37|1775.38|1759.38|1776.37|1760.37|1775.38|1759.38|9
1640328910000|2021-12-24 06:55:10|1775.3|1759.3|1775.3|1759.3|1775.3|1759.3|1775.3|1759.3|1
1640328920000|2021-12-24 06:55:20|1775.59|1759.59|1775.42|1759.42|1775.76|1759.76|1775.42|1759.42|7
1640328930000|2021-12-24 06:55:30|1775.49|1759.49|1777.07|1761.07|1777.07|1761.07|1775.49|1759.49|10
1640328940000|2021-12-24 06:55:40|1777.27|1761.27|1777.2|1761.2|1777.27|1761.27|1777.2|1761.2|2
1640328950000|2021-12-24 06:55:50|1777.22|1761.22|1777.28|1761.28|1777.28|1761.28|1777.22|1761.22|3
1640328960000|2021-12-24 06:56:00|1777.26|1761.26|1778.36|1762.36|1778.36|1762.36|1777.21|1761.21|6
1640328970000|2021-12-24 06:56:10|1778.69|1762.69|1779.34|1763.34|1779.34|1763.34|1778.54|1762.54|6
1640328980000|2021-12-24 06:56:20|1779.78|1763.78|1778.48|1762.48|1779.78|1763.78|1778.48|1762.48|7
1640328990000|2021-12-24 06:56:30|1778.79|1762.79|1778.97|1762.97|1778.97|1762.97|1778.75|1762.75|5
1640329000000|2021-12-24 06:56:40|1778.58|1762.58|1778.39|1762.39|1778.58|1762.58|1778.39|1762.39|4
1640329020000|2021-12-24 06:57:00|1778.38|1762.38|1777.53|1761.53|1778.38|1762.38|1777.53|1761.53|9
1640329030000|2021-12-24 06:57:10|1777.54|1761.54|1777.92|1761.92|1777.92|1761.92|1777.54|1761.54|3
1640329040000|2021-12-24 06:57:20|1777.85|1761.85|1777.27|1761.27|1777.85|1761.85|1777.25|1761.25|6
1640329050000|2021-12-24 06:57:30|1777.28|1761.28|1777.7|1761.7|1777.7|1761.7|1777.28|1761.28|6
1640329060000|2021-12-24 06:57:40|1777.56|1761.56|1777.58|1761.58|1777.73|1761.73|1777.42|1761.42|5
1640329070000|2021-12-24 06:57:50|1777.56|1761.56|1777.56|1761.56|1777.56|1761.56|1777.56|1761.56|1
1640329080000|2021-12-24 06:58:00|1777.65|1761.65|1777.92|1761.92|1777.92|1761.92|1777.6|1761.6|6
1640329090000|2021-12-24 06:58:10|1777.88|1761.88|1778.65|1762.65|1778.65|1762.65|1777.88|1761.88|4
1640329100000|2021-12-24 06:58:20|1779.03|1763.03|1780.74|1764.74|1780.86|1764.86|1779.03|1763.03|15
1640329110000|2021-12-24 06:58:30|1780.67|1764.67|1780.68|1764.68|1780.68|1764.68|1780.29|1764.29|7
1640329120000|2021-12-24 06:58:40|1780.69|1764.69|1780.69|1764.69|1780.73|1764.73|1780.65|1764.65|7
1640329130000|2021-12-24 06:58:50|1780.7|1764.7|1780.66|1764.66|1780.7|1764.7|1780.21|1764.21|6
1640329140000|2021-12-24 06:59:00|1780.7|1764.7|1780.76|1764.76|1780.76|1764.76|1780.7|1764.7|3
1640329150000|2021-12-24 06:59:10|1780.73|1764.73|1780.73|1764.73|1780.73|1764.73|1780.73|1764.73|1
1640329160000|2021-12-24 06:59:20|1780.71|1764.71|1780.75|1764.75|1780.75|1764.75|1780.71|1764.71|2
1640329170000|2021-12-24 06:59:30|1780.7|1764.7|1782.8|1766.8|1782.8|1766.8|1780.7|1764.7|16
1640329180000|2021-12-24 06:59:40|1782.73|1766.73|1782.78|1766.78|1782.81|1766.81|1782.73|1766.73|4
1640329190000|2021-12-24 06:59:50|1782.67|1766.67|1782.57|1766.57|1782.7|1766.7|1782.42|1766.42|8
1640329200000|2021-12-24 07:00:00|1782.54|1766.54|1781.83|1765.83|1782.54|1766.54|1781.83|1765.83|7
1640329210000|2021-12-24 07:00:10|1781.77|1765.77|1781.25|1765.25|1781.77|1765.77|1780.98|1764.98|12
1640329220000|2021-12-24 07:00:20|1781.22|1765.22|1781.17|1765.17|1781.24|1765.24|1781.17|1765.17|3
1640329240000|2021-12-24 07:00:40|1781.19|1765.19|1781.17|1765.17|1781.19|1765.19|1781.17|1765.17|3
1640329250000|2021-12-24 07:00:50|1781.05|1765.05|1780.44|1764.44|1781.05|1765.05|1780.44|1764.44|5
1640329260000|2021-12-24 07:01:00|1780.21|1764.21|1780.28|1764.28|1780.67|1764.67|1780.2|1764.2|9
1640329270000|2021-12-24 07:01:10|1780.2|1764.2|1780.58|1764.58|1780.63|1764.63|1779.27|1763.27|16
1640329280000|2021-12-24 07:01:20|1780.68|1764.68|1781.14|1765.14|1781.14|1765.14|1780.55|1764.55|7
1640329290000|2021-12-24 07:01:30|1781.56|1765.56|1781.5|1765.5|1781.63|1765.63|1781.5|1765.5|3
1640329300000|2021-12-24 07:01:40|1781.42|1765.42|1780.95|1764.95|1781.69|1765.69|1780.95|1764.95|6
1640329310000|2021-12-24 07:01:50|1780.85|1764.85|1780.47|1764.47|1780.85|1764.85|1780.47|1764.47|9
1640329320000|2021-12-24 07:02:00|1780.57|1764.57|1779.97|1763.97|1780.57|1764.57|1779.78|1763.78|9
1640329330000|2021-12-24 07:02:10|1779.72|1763.72|1778.63|1762.63|1779.72|1763.72|1778.27|1762.27|14
1640329340000|2021-12-24 07:02:20|1778.33|1762.33|1778.23|1762.23|1778.78|1762.78|1778.21|1762.21|9
1640329350000|2021-12-24 07:02:30|1778.14|1762.14|1778.14|1762.14|1778.14|1762.14|1778.14|1762.14|1
1640329360000|2021-12-24 07:02:40|1778.17|1762.17|1778.21|1762.21|1778.23|1762.23|1778.17|1762.17|3
1640329370000|2021-12-24 07:02:50|1778.37|1762.37|1778.24|1762.24|1778.37|1762.37|1778.24|1762.24|2
1640329380000|2021-12-24 07:03:00|1778.13|1762.13|1778.16|1762.16|1778.2|1762.2|1778.13|1762.13|4
1640329390000|2021-12-24 07:03:10|1778.22|1762.22|1778.47|1762.47|1778.47|1762.47|1778.22|1762.22|6
1640329400000|2021-12-24 07:03:20|1778.32|1762.32|1778.32|1762.32|1778.32|1762.32|1778.32|1762.32|1
1640329410000|2021-12-24 07:03:30|1778.34|1762.34|1778.34|1762.34|1778.34|1762.34|1778.34|1762.34|1
1640329420000|2021-12-24 07:03:40|1778.26|1762.26|1778.23|1762.23|1778.29|1762.29|1778.23|1762.23|3
1640329430000|2021-12-24 07:03:50|1778.3|1762.3|1779.64|1763.64|1779.64|1763.64|1778.3|1762.3|12
1640329440000|2021-12-24 07:04:00|1779.69|1763.69|1779.92|1763.92|1779.92|1763.92|1779.69|1763.69|6
1640329450000|2021-12-24 07:04:10|1779.88|1763.88|1780.43|1764.43|1780.43|1764.43|1779.88|1763.88|4
1640329460000|2021-12-24 07:04:20|1780.47|1764.47|1780.58|1764.58|1780.71|1764.71|1780.47|1764.47|8
1640329470000|2021-12-24 07:04:30|1780.63|1764.63|1780.85|1764.85|1780.95|1764.95|1780.63|1764.63|8
1640329480000|2021-12-24 07:04:40|1781|1765|1781.32|1765.32|1781.32|1765.32|1781|1765|5
1640329490000|2021-12-24 07:04:50|1781.33|1765.33|1782.36|1766.36|1782.49|1766.49|1781.33|1765.33|13
1640329500000|2021-12-24 07:05:00|1782.33|1766.33|1782.35|1766.35|1782.39|1766.39|1782.33|1766.33|3
1640329510000|2021-12-24 07:05:10|1782.37|1766.37|1781.88|1765.88|1782.37|1766.37|1781.88|1765.88|3
1640329520000|2021-12-24 07:05:20|1782.03|1766.03|1782.16|1766.16|1782.16|1766.16|1782.03|1766.03|3
1640329530000|2021-12-24 07:05:30|1782.19|1766.19|1783.82|1767.82|1783.86|1767.86|1782.19|1766.19|11
1640329540000|2021-12-24 07:05:40|1783.88|1767.88|1784.16|1768.16|1784.54|1768.54|1783.82|1767.82|10
1640329550000|2021-12-24 07:05:50|1784.28|1768.28|1784.13|1768.13|1784.49|1768.49|1784.13|1768.13|9
1640329560000|2021-12-24 07:06:00|1783.89|1767.89|1784.06|1768.06|1784.07|1768.07|1783.45|1767.45|10
1640329570000|2021-12-24 07:06:10|1784.11|1768.11|1784.22|1768.22|1784.22|1768.22|1784.11|1768.11|4
1640329580000|2021-12-24 07:06:20|1784.3|1768.3|1784.31|1768.31|1784.39|1768.39|1784.3|1768.3|3
1640329590000|2021-12-24 07:06:30|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1
1640329600000|2021-12-24 07:06:40|1784.36|1768.36|1784.36|1768.36|1784.36|1768.36|1784.36|1768.36|1
1640329610000|2021-12-24 07:06:50|1784.33|1768.33|1785.97|1769.97|1785.97|1769.97|1784.33|1768.33|13
1640329620000|2021-12-24 07:07:00|1786.64|1770.64|1786.79|1770.79|1786.8|1770.8|1786.64|1770.64|5
1640329630000|2021-12-24 07:07:10|1786.88|1770.88|1787.69|1771.69|1787.69|1771.69|1786.88|1770.88|9
1640329640000|2021-12-24 07:07:20|1787.85|1771.85|1788.91|1772.91|1788.91|1772.91|1787.85|1771.85|10
1640329650000|2021-12-24 07:07:30|1789.08|1773.08|1789.13|1773.13|1789.13|1773.13|1789.08|1773.08|2
1640329660000|2021-12-24 07:07:40|1789.09|1773.09|1789.09|1773.09|1789.09|1773.09|1789.09|1773.09|1
1640329670000|2021-12-24 07:07:50|1789.02|1773.02|1789.02|1773.02|1789.02|1773.02|1789.02|1773.02|1
1640329680000|2021-12-24 07:08:00|1789.03|1773.03|1788.82|1772.82|1789.03|1773.03|1788.82|1772.82|2
1640329690000|2021-12-24 07:08:10|1788.76|1772.76|1788.78|1772.78|1788.78|1772.78|1788.26|1772.26|12
1640329700000|2021-12-24 07:08:20|1789.14|1773.14|1789.44|1773.44|1789.54|1773.54|1789.14|1773.14|3
1640329710000|2021-12-24 07:08:30|1789.53|1773.53|1789.53|1773.53|1789.53|1773.53|1789.53|1773.53|1
1640329720000|2021-12-24 07:08:40|1789.67|1773.67|1790.28|1774.28|1790.28|1774.28|1789.67|1773.67|6
1640329730000|2021-12-24 07:08:50|1790.14|1774.14|1790.13|1774.13|1790.14|1774.14|1790.13|1774.13|2
1640329740000|2021-12-24 07:09:00|1790.18|1774.18|1790.24|1774.24|1790.24|1774.24|1790.18|1774.18|4
1640329750000|2021-12-24 07:09:10|1790.29|1774.29|1790.77|1774.77|1790.77|1774.77|1790.29|1774.29|3
1640329760000|2021-12-24 07:09:20|1791.01|1775.01|1791.57|1775.57|1791.57|1775.57|1791.01|1775.01|6
1640329770000|2021-12-24 07:09:30|1791.41|1775.41|1791.41|1775.41|1791.41|1775.41|1791.41|1775.41|1
1640329780000|2021-12-24 07:09:40|1791.44|1775.44|1791.41|1775.41|1791.44|1775.44|1791.36|1775.36|5
1640329790000|2021-12-24 07:09:50|1791.29|1775.29|1791.26|1775.26|1791.33|1775.33|1791.26|1775.26|5
1640329800000|2021-12-24 07:10:00|1791.08|1775.08|1790.33|1774.33|1791.08|1775.08|1790.33|1774.33|6
1640329810000|2021-12-24 07:10:10|1790.24|1774.24|1788.21|1772.21|1790.24|1774.24|1788.21|1772.21|11
1640329820000|2021-12-24 07:10:20|1788.15|1772.15|1788.1|1772.1|1788.15|1772.15|1787.64|1771.64|6
1640329830000|2021-12-24 07:10:30|1788.12|1772.12|1789.84|1773.84|1789.85|1773.85|1788.12|1772.12|16
1640329840000|2021-12-24 07:10:40|1790.14|1774.14|1790.12|1774.12|1790.14|1774.14|1790.12|1774.12|2
1640329850000|2021-12-24 07:10:50|1790.13|1774.13|1791.24|1775.24|1791.38|1775.38|1790.13|1774.13|11
1640329860000|2021-12-24 07:11:00|1791.18|1775.18|1791.47|1775.47|1791.47|1775.47|1791.18|1775.18|4
1640329870000|2021-12-24 07:11:10|1791.59|1775.59|1791.59|1775.59|1791.59|1775.59|1791.59|1775.59|1
1640329880000|2021-12-24 07:11:20|1791.51|1775.51|1791.39|1775.39|1791.51|1775.51|1791.39|1775.39|3
1640329900000|2021-12-24 07:11:40|1791.24|1775.24|1791.24|1775.24|1791.57|1775.57|1791.24|1775.24|6
1640329910000|2021-12-24 07:11:50|1791.33|1775.33|1791.33|1775.33|1791.33|1775.33|1791.33|1775.33|1
1640329920000|2021-12-24 07:12:00|1791.2|1775.2|1791.2|1775.2|1791.2|1775.2|1791.2|1775.2|1
1640329930000|2021-12-24 07:12:10|1791.21|1775.21|1791.17|1775.17|1791.21|1775.21|1791.17|1775.17|2
1640329940000|2021-12-24 07:12:20|1791.11|1775.11|1791.13|1775.13|1791.13|1775.13|1791.11|1775.11|2
1640329950000|2021-12-24 07:12:30|1791.15|1775.15|1791.52|1775.52|1791.52|1775.52|1791.15|1775.15|4
1640329960000|2021-12-24 07:12:40|1791.54|1775.54|1791.54|1775.54|1791.54|1775.54|1791.54|1775.54|1
1640329970000|2021-12-24 07:12:50|1791.63|1775.63|1792.14|1776.14|1792.14|1776.14|1791.43|1775.43|9
1640329980000|2021-12-24 07:13:00|1792.13|1776.13|1792.05|1776.05|1792.13|1776.13|1791.9|1775.9|5
1640329990000|2021-12-24 07:13:10|1792.02|1776.02|1792.16|1776.16|1792.22|1776.22|1791.71|1775.71|8
1640330000000|2021-12-24 07:13:20|1791.98|1775.98|1791.96|1775.96|1791.98|1775.98|1791.95|1775.95|4
1640330010000|2021-12-24 07:13:30|1791.97|1775.97|1791.97|1775.97|1791.97|1775.97|1791.97|1775.97|1
1640330020000|2021-12-24 07:13:40|1792.13|1776.13|1792.22|1776.22|1792.22|1776.22|1792.13|1776.13|2
1640330030000|2021-12-24 07:13:50|1792.13|1776.13|1792|1776|1792.13|1776.13|1792|1776|2
1640330040000|2021-12-24 07:14:00|1792.03|1776.03|1792.26|1776.26|1792.27|1776.27|1792.03|1776.03|6
1640330050000|2021-12-24 07:14:10|1792.28|1776.28|1792.28|1776.28|1792.28|1776.28|1792.28|1776.28|1
1640330080000|2021-12-24 07:14:40|1792.33|1776.33|1792.27|1776.27|1792.33|1776.33|1792.27|1776.27|2
1640330090000|2021-12-24 07:14:50|1792.24|1776.24|1792.24|1776.24|1792.24|1776.24|1792.24|1776.24|1
1640330100000|2021-12-24 07:15:00|1792.16|1776.16|1791.64|1775.64|1792.2|1776.2|1791.64|1775.64|6
1640330110000|2021-12-24 07:15:10|1791.82|1775.82|1791.72|1775.72|1791.82|1775.82|1791.72|1775.72|2
1640330120000|2021-12-24 07:15:20|1791.66|1775.66|1791.66|1775.66|1791.66|1775.66|1791.66|1775.66|1
1640330130000|2021-12-24 07:15:30|1791.88|1775.88|1792.25|1776.25|1792.25|1776.25|1791.5|1775.5|12
1640330140000|2021-12-24 07:15:40|1792.31|1776.31|1792.66|1776.66|1792.66|1776.66|1792.31|1776.31|5
1640330150000|2021-12-24 07:15:50|1792.63|1776.63|1792.8|1776.8|1792.8|1776.8|1792.63|1776.63|3
1640330160000|2021-12-24 07:16:00|1792.82|1776.82|1793.48|1777.48|1793.48|1777.48|1792.78|1776.78|5
1640330170000|2021-12-24 07:16:10|1793.55|1777.55|1795.86|1779.86|1797.15|1781.15|1793.55|1777.55|21
1640330180000|2021-12-24 07:16:20|1795.95|1779.95|1796.6|1780.6|1796.6|1780.6|1795.8|1779.8|6
1640330190000|2021-12-24 07:16:30|1796.74|1780.74|1796.67|1780.67|1796.84|1780.84|1796.52|1780.52|10
1640330200000|2021-12-24 07:16:40|1796.62|1780.62|1796.41|1780.41|1796.81|1780.81|1796.41|1780.41|3
1640330210000|2021-12-24 07:16:50|1796.53|1780.53|1797.6|1781.6|1797.6|1781.6|1796.53|1780.53|7
1640330220000|2021-12-24 07:17:00|1797.77|1781.77|1797.84|1781.84|1797.84|1781.84|1797.77|1781.77|2
1640330230000|2021-12-24 07:17:10|1797.89|1781.89|1797.92|1781.92|1798.14|1782.14|1797.89|1781.89|3
1640330240000|2021-12-24 07:17:20|1797.86|1781.86|1797.08|1781.08|1797.86|1781.86|1797.08|1781.08|7
1640330250000|2021-12-24 07:17:30|1797.07|1781.07|1796.99|1780.99|1797.13|1781.13|1796.96|1780.96|5
1640330260000|2021-12-24 07:17:40|1796.69|1780.69|1796.48|1780.48|1796.87|1780.87|1796.48|1780.48|5
1640330270000|2021-12-24 07:17:50|1796.45|1780.45|1795.05|1779.05|1796.45|1780.45|1794.7|1778.7|11
1640330280000|2021-12-24 07:18:00|1794.9|1778.9|1795.07|1779.07|1795.07|1779.07|1794.61|1778.61|8
1640330290000|2021-12-24 07:18:10|1795.51|1779.51|1795.58|1779.58|1795.93|1779.93|1795.51|1779.51|7
1640330300000|2021-12-24 07:18:20|1795.66|1779.66|1795.29|1779.29|1795.75|1779.75|1795.29|1779.29|6
1640330310000|2021-12-24 07:18:30|1795.31|1779.31|1795.47|1779.47|1795.57|1779.57|1795.29|1779.29|9
1640330320000|2021-12-24 07:18:40|1795.54|1779.54|1795.48|1779.48|1795.63|1779.63|1795.48|1779.48|6
1640330330000|2021-12-24 07:18:50|1795.38|1779.38|1795.29|1779.29|1795.38|1779.38|1795.18|1779.18|5
1640330340000|2021-12-24 07:19:00|1795.28|1779.28|1795.28|1779.28|1795.28|1779.28|1795.28|1779.28|1
1640330350000|2021-12-24 07:19:10|1795.17|1779.17|1794.72|1778.72|1795.17|1779.17|1794.72|1778.72|3
1640330360000|2021-12-24 07:19:20|1795|1779|1794.72|1778.72|1795.17|1779.17|1794.72|1778.72|14
1640330370000|2021-12-24 07:19:30|1795|1779|1795.22|1779.22|1795.22|1779.22|1794.85|1778.85|6
1640330380000|2021-12-24 07:19:40|1795.32|1779.32|1795.31|1779.31|1795.32|1779.32|1795.31|1779.31|2
1640330390000|2021-12-24 07:19:50|1795.34|1779.34|1795.44|1779.44|1795.5|1779.5|1795.34|1779.34|6
1640330400000|2021-12-24 07:20:00|1795.52|1779.52|1795.76|1779.76|1795.76|1779.76|1795.52|1779.52|3
1640330410000|2021-12-24 07:20:10|1795.86|1779.86|1795.52|1779.52|1795.86|1779.86|1795.52|1779.52|7
1640330420000|2021-12-24 07:20:20|1795.57|1779.57|1795.44|1779.44|1795.58|1779.58|1795.44|1779.44|5
1640330430000|2021-12-24 07:20:30|1795.49|1779.49|1795.43|1779.43|1795.49|1779.49|1795.43|1779.43|3
1640330440000|2021-12-24 07:20:40|1795.44|1779.44|1795.4|1779.4|1795.44|1779.44|1795.4|1779.4|2
1640330450000|2021-12-24 07:20:50|1795.37|1779.37|1794.97|1778.97|1795.4|1779.4|1794.97|1778.97|5
1640330460000|2021-12-24 07:21:00|1795.08|1779.08|1794.18|1778.18|1795.08|1779.08|1794.18|1778.18|7
1640330470000|2021-12-24 07:21:10|1794.13|1778.13|1794.03|1778.03|1794.13|1778.13|1794.03|1778.03|2
1640330480000|2021-12-24 07:21:20|1794|1778|1793.73|1777.73|1794|1778|1793.54|1777.54|9
1640330490000|2021-12-24 07:21:30|1793.64|1777.64|1793.62|1777.62|1793.68|1777.68|1793.51|1777.51|5
1640330500000|2021-12-24 07:21:40|1793.39|1777.39|1793.35|1777.35|1793.41|1777.41|1793.34|1777.34|4
1640330510000|2021-12-24 07:21:50|1793.05|1777.05|1793.26|1777.26|1793.26|1777.26|1793.05|1777.05|3
1640330520000|2021-12-24 07:22:00|1793.18|1777.18|1793.29|1777.29|1793.41|1777.41|1793.18|1777.18|12
1640330530000|2021-12-24 07:22:10|1793.36|1777.36|1794.74|1778.74|1794.74|1778.74|1793.29|1777.29|12
1640330540000|2021-12-24 07:22:20|1794.77|1778.77|1794.77|1778.77|1794.77|1778.77|1794.77|1778.77|1
1640330550000|2021-12-24 07:22:30|1794.74|1778.74|1794.1|1778.1|1794.74|1778.74|1794.1|1778.1|5
1640330560000|2021-12-24 07:22:40|1794.13|1778.13|1794.46|1778.46|1794.66|1778.66|1794.13|1778.13|6
1640330570000|2021-12-24 07:22:50|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1
1640330580000|2021-12-24 07:23:00|1794.45|1778.45|1794.73|1778.73|1794.77|1778.77|1794.32|1778.32|5
1640330590000|2021-12-24 07:23:10|1794.82|1778.82|1795.54|1779.54|1795.54|1779.54|1794.82|1778.82|9
1640330600000|2021-12-24 07:23:20|1795.62|1779.62|1797.01|1781.01|1797.01|1781.01|1795.62|1779.62|8
1640330610000|2021-12-24 07:23:30|1797.19|1781.19|1797.59|1781.59|1797.72|1781.72|1797.19|1781.19|8
1640330620000|2021-12-24 07:23:40|1797.76|1781.76|1797.88|1781.88|1797.88|1781.88|1797.76|1781.76|4
1640330630000|2021-12-24 07:23:50|1797.95|1781.95|1798.27|1782.27|1798.27|1782.27|1797.95|1781.95|3
1640330640000|2021-12-24 07:24:00|1798.38|1782.38|1799.61|1783.61|1799.61|1783.61|1798.38|1782.38|10
1640330650000|2021-12-24 07:24:10|1799.54|1783.54|1798.55|1782.55|1799.54|1783.54|1798.55|1782.55|14
1640330660000|2021-12-24 07:24:20|1798.45|1782.45|1796.96|1780.96|1798.55|1782.55|1796.96|1780.96|13
1640330670000|2021-12-24 07:24:30|1796.9|1780.9|1796.17|1780.17|1796.9|1780.9|1796.17|1780.17|11
1640330680000|2021-12-24 07:24:40|1795.93|1779.93|1794.76|1778.76|1796.17|1780.17|1794.76|1778.76|10
1640330690000|2021-12-24 07:24:50|1794.53|1778.53|1794.36|1778.36|1794.53|1778.53|1794.36|1778.36|3
1640330700000|2021-12-24 07:25:00|1794.27|1778.27|1791.5|1775.5|1794.27|1778.27|1791.42|1775.42|8
1640330710000|2021-12-24 07:25:10|1791.59|1775.59|1793.39|1777.39|1793.47|1777.47|1791.59|1775.59|12
1640330720000|2021-12-24 07:25:20|1793.32|1777.32|1792.95|1776.95|1793.39|1777.39|1792.95|1776.95|7
1640330740000|2021-12-24 07:25:40|1792.85|1776.85|1792.85|1776.85|1792.85|1776.85|1792.85|1776.85|1
1640330750000|2021-12-24 07:25:50|1792.62|1776.62|1792.62|1776.62|1792.62|1776.62|1792.62|1776.62|1
1640330760000|2021-12-24 07:26:00|1792.61|1776.61|1792.61|1776.61|1792.61|1776.61|1792.61|1776.61|1
1640330770000|2021-12-24 07:26:10|1792.76|1776.76|1792.55|1776.55|1792.76|1776.76|1792.55|1776.55|7
1640330780000|2021-12-24 07:26:20|1792.52|1776.52|1792.52|1776.52|1792.52|1776.52|1792.52|1776.52|1
1640330790000|2021-12-24 07:26:30|1792.48|1776.48|1790.55|1774.55|1792.48|1776.48|1790.55|1774.55|10
1640330800000|2021-12-24 07:26:40|1790.65|1774.65|1790.88|1774.88|1790.88|1774.88|1790.65|1774.65|3
1640330810000|2021-12-24 07:26:50|1790.78|1774.78|1789.92|1773.92|1790.78|1774.78|1789.92|1773.92|14
1640330820000|2021-12-24 07:27:00|1789.96|1773.96|1789.96|1773.96|1789.96|1773.96|1789.96|1773.96|1
1640330830000|2021-12-24 07:27:10|1789.88|1773.88|1789.81|1773.81|1789.88|1773.88|1789.36|1773.36|13
1640330840000|2021-12-24 07:27:20|1789.89|1773.89|1789.59|1773.59|1790|1774|1789.42|1773.42|12
1640330850000|2021-12-24 07:27:30|1789.67|1773.67|1790.59|1774.59|1790.59|1774.59|1789.59|1773.59|11
1640330860000|2021-12-24 07:27:40|1791.08|1775.08|1791.58|1775.58|1791.58|1775.58|1791.08|1775.08|5
1640330870000|2021-12-24 07:27:50|1791.47|1775.47|1791.6|1775.6|1791.6|1775.6|1791.39|1775.39|5
1640330880000|2021-12-24 07:28:00|1791.71|1775.71|1791.39|1775.39|1791.78|1775.78|1791.39|1775.39|14
1640330890000|2021-12-24 07:28:10|1791.44|1775.44|1791.58|1775.58|1791.63|1775.63|1791.26|1775.26|14
1640330900000|2021-12-24 07:28:20|1791.65|1775.65|1790.78|1774.78|1791.65|1775.65|1790.75|1774.75|10
1640330910000|2021-12-24 07:28:30|1790.75|1774.75|1790.11|1774.11|1790.75|1774.75|1790.11|1774.11|7
1640330920000|2021-12-24 07:28:40|1789.99|1773.99|1789.99|1773.99|1789.99|1773.99|1789.99|1773.99|1
1640330930000|2021-12-24 07:28:50|1789.91|1773.91|1789.79|1773.79|1789.91|1773.91|1789.79|1773.79|4
1640330940000|2021-12-24 07:29:00|1789.61|1773.61|1789.87|1773.87|1789.87|1773.87|1789.61|1773.61|4
1640330950000|2021-12-24 07:29:10|1789.9|1773.9|1789.87|1773.87|1789.9|1773.9|1789.87|1773.87|2
1640330960000|2021-12-24 07:29:20|1789.9|1773.9|1789.78|1773.78|1789.9|1773.9|1789.78|1773.78|3
1640330970000|2021-12-24 07:29:30|1789.6|1773.6|1789.39|1773.39|1789.87|1773.87|1789.39|1773.39|11
1640330980000|2021-12-24 07:29:40|1789.74|1773.74|1789.56|1773.56|1789.9|1773.9|1789.56|1773.56|7
1640330990000|2021-12-24 07:29:50|1789.43|1773.43|1789.61|1773.61|1789.64|1773.64|1789.33|1773.33|5
1640331000000|2021-12-24 07:30:00|1789.7|1773.7|1790.17|1774.17|1790.17|1774.17|1789.7|1773.7|5
1640331010000|2021-12-24 07:30:10|1790.36|1774.36|1792.69|1776.69|1792.69|1776.69|1790.36|1774.36|10
1640331020000|2021-12-24 07:30:20|1792.5|1776.5|1792.12|1776.12|1792.5|1776.5|1792.12|1776.12|4
1640331030000|2021-12-24 07:30:30|1792.1|1776.1|1792.16|1776.16|1792.16|1776.16|1792.06|1776.06|4
1640331040000|2021-12-24 07:30:40|1792.07|1776.07|1792.07|1776.07|1792.07|1776.07|1792.07|1776.07|1
1640331050000|2021-12-24 07:30:50|1792.1|1776.1|1791.55|1775.55|1792.1|1776.1|1791.55|1775.55|4
1640331060000|2021-12-24 07:31:00|1791.63|1775.63|1791.14|1775.14|1791.63|1775.63|1791.14|1775.14|2
1640331070000|2021-12-24 07:31:10|1791.19|1775.19|1790.15|1774.15|1791.19|1775.19|1790.15|1774.15|7
1640331080000|2021-12-24 07:31:20|1790.12|1774.12|1787.11|1771.11|1790.12|1774.12|1786.79|1770.79|12
1640331090000|2021-12-24 07:31:30|1787.1|1771.1|1788|1772|1788.41|1772.41|1787.1|1771.1|12
1640331100000|2021-12-24 07:31:40|1788.08|1772.08|1787.46|1771.46|1788.08|1772.08|1787.46|1771.46|5
1640331110000|2021-12-24 07:31:50|1787.55|1771.55|1786.45|1770.45|1787.55|1771.55|1786.45|1770.45|15
1640331120000|2021-12-24 07:32:00|1786.54|1770.54|1786.2|1770.2|1786.55|1770.55|1786.2|1770.2|4
1640331130000|2021-12-24 07:32:10|1786.16|1770.16|1785.75|1769.75|1786.16|1770.16|1785.75|1769.75|5
1640331140000|2021-12-24 07:32:20|1785.72|1769.72|1785.54|1769.54|1785.72|1769.72|1785.54|1769.54|4
1640331150000|2021-12-24 07:32:30|1785.47|1769.47|1785.25|1769.25|1785.47|1769.47|1785.25|1769.25|4
1640331160000|2021-12-24 07:32:40|1785.18|1769.18|1785.16|1769.16|1785.18|1769.18|1785.16|1769.16|2
1640331170000|2021-12-24 07:32:50|1785.29|1769.29|1785.29|1769.29|1785.29|1769.29|1785.29|1769.29|1
1640331180000|2021-12-24 07:33:00|1785.22|1769.22|1784.82|1768.82|1785.37|1769.37|1784.62|1768.62|5
1640331190000|2021-12-24 07:33:10|1784.89|1768.89|1784.99|1768.99|1785.03|1769.03|1784.85|1768.85|8
1640331200000|2021-12-24 07:33:20|1784.87|1768.87|1784.6|1768.6|1784.87|1768.87|1784.6|1768.6|3
1640331210000|2021-12-24 07:33:30|1784.67|1768.67|1784.46|1768.46|1784.67|1768.67|1784.41|1768.41|6
1640331220000|2021-12-24 07:33:40|1784.35|1768.35|1784.15|1768.15|1784.35|1768.35|1784.14|1768.14|6
1640331230000|2021-12-24 07:33:50|1784.01|1768.01|1783.8|1767.8|1784.12|1768.12|1783.63|1767.63|7
1640331240000|2021-12-24 07:34:00|1783.6|1767.6|1783.67|1767.67|1783.68|1767.68|1783.51|1767.51|13
1640331250000|2021-12-24 07:34:10|1783.63|1767.63|1783.63|1767.63|1783.69|1767.69|1783.63|1767.63|3
1640331260000|2021-12-24 07:34:20|1783.69|1767.69|1783.04|1767.04|1783.69|1767.69|1783.04|1767.04|10
1640331270000|2021-12-24 07:34:30|1782.94|1766.94|1781.99|1765.99|1782.94|1766.94|1781.96|1765.96|8
1640331280000|2021-12-24 07:34:40|1782.06|1766.06|1782.04|1766.04|1782.06|1766.06|1781.96|1765.96|3
1640331290000|2021-12-24 07:34:50|1781.89|1765.89|1781.43|1765.43|1781.89|1765.89|1781.18|1765.18|6
1640331300000|2021-12-24 07:35:00|1781.51|1765.51|1781.11|1765.11|1781.51|1765.51|1781.11|1765.11|3
1640331310000|2021-12-24 07:35:10|1780.9|1764.9|1780.64|1764.64|1780.9|1764.9|1780.44|1764.44|11
1640331320000|2021-12-24 07:35:20|1780.54|1764.54|1781.32|1765.32|1781.32|1765.32|1780.43|1764.43|11
1640331330000|2021-12-24 07:35:30|1781.56|1765.56|1782.1|1766.1|1782.1|1766.1|1781.33|1765.33|6
1640331340000|2021-12-24 07:35:40|1781.99|1765.99|1782.49|1766.49|1782.67|1766.67|1781.97|1765.97|6
1640331350000|2021-12-24 07:35:50|1782.67|1766.67|1781.87|1765.87|1782.67|1766.67|1781.81|1765.81|15
1640331360000|2021-12-24 07:36:00|1781.93|1765.93|1781.4|1765.4|1782.19|1766.19|1781.4|1765.4|9
1640331370000|2021-12-24 07:36:10|1781.26|1765.26|1781.26|1765.26|1781.26|1765.26|1781.26|1765.26|1
1640331380000|2021-12-24 07:36:20|1781.17|1765.17|1781.26|1765.26|1781.26|1765.26|1781.03|1765.03|4
1640331390000|2021-12-24 07:36:30|1781.17|1765.17|1781.23|1765.23|1781.23|1765.23|1781|1765|4
1640331400000|2021-12-24 07:36:40|1781|1765|1781.02|1765.02|1781.02|1765.02|1780.67|1764.67|12
1640331410000|2021-12-24 07:36:50|1780.79|1764.79|1780.96|1764.96|1781.02|1765.02|1780.79|1764.79|3
1640331420000|2021-12-24 07:37:00|1780.92|1764.92|1781.05|1765.05|1781.05|1765.05|1780.67|1764.67|6
1640331430000|2021-12-24 07:37:10|1781.06|1765.06|1780.67|1764.67|1781.17|1765.17|1780.67|1764.67|11
1640331440000|2021-12-24 07:37:20|1780.89|1764.89|1781.08|1765.08|1781.08|1765.08|1780.89|1764.89|4
1640331450000|2021-12-24 07:37:30|1780.87|1764.87|1781.11|1765.11|1781.11|1765.11|1780.87|1764.87|3
1640331480000|2021-12-24 07:38:00|1781.13|1765.13|1781.13|1765.13|1781.13|1765.13|1781.13|1765.13|1
1640331490000|2021-12-24 07:38:10|1781.03|1765.03|1781.08|1765.08|1781.09|1765.09|1781.03|1765.03|3
1640331500000|2021-12-24 07:38:20|1781.3|1765.3|1781.69|1765.69|1781.9|1765.9|1781.3|1765.3|7
1640331510000|2021-12-24 07:38:30|1781.61|1765.61|1781.73|1765.73|1781.73|1765.73|1781.59|1765.59|9
1640331520000|2021-12-24 07:38:40|1781.59|1765.59|1781.78|1765.78|1781.82|1765.82|1781.59|1765.59|8
1640331530000|2021-12-24 07:38:50|1781.85|1765.85|1781.73|1765.73|1781.94|1765.94|1781.61|1765.61|10
1640331540000|2021-12-24 07:39:00|1781.87|1765.87|1781.73|1765.73|1781.87|1765.87|1781.55|1765.55|10
1640331550000|2021-12-24 07:39:10|1781.87|1765.87|1781.73|1765.73|1781.87|1765.87|1781.56|1765.56|8
1640331560000|2021-12-24 07:39:20|1781.56|1765.56|1782.01|1766.01|1782.01|1766.01|1781.56|1765.56|10
1640331570000|2021-12-24 07:39:30|1782.02|1766.02|1782.02|1766.02|1782.16|1766.16|1782.02|1766.02|4
1640331580000|2021-12-24 07:39:40|1781.92|1765.92|1781.14|1765.14|1781.92|1765.92|1781.09|1765.09|10
1640331590000|2021-12-24 07:39:50|1781.07|1765.07|1780.7|1764.7|1781.07|1765.07|1780.59|1764.59|10
1640331600000|2021-12-24 07:40:00|1780.79|1764.79|1780.86|1764.86|1780.86|1764.86|1780.79|1764.79|2
1640331620000|2021-12-24 07:40:20|1781.13|1765.13|1781.13|1765.13|1781.13|1765.13|1781.13|1765.13|1
1640331630000|2021-12-24 07:40:30|1781.19|1765.19|1781.19|1765.19|1781.19|1765.19|1781.19|1765.19|1
1640331640000|2021-12-24 07:40:40|1781.15|1765.15|1781.15|1765.15|1781.15|1765.15|1781.15|1765.15|1
1640331650000|2021-12-24 07:40:50|1781.19|1765.19|1781.19|1765.19|1781.19|1765.19|1781.19|1765.19|1
1640331660000|2021-12-24 07:41:00|1781.2|1765.2|1781.2|1765.2|1781.2|1765.2|1781.2|1765.2|1
1640331670000|2021-12-24 07:41:10|1781.1|1765.1|1781.11|1765.11|1781.11|1765.11|1781.1|1765.1|2
1640331680000|2021-12-24 07:41:20|1781.25|1765.25|1781.25|1765.25|1781.25|1765.25|1781.25|1765.25|1
1640331690000|2021-12-24 07:41:30|1781.11|1765.11|1781.11|1765.11|1781.11|1765.11|1781.11|1765.11|1
1640331700000|2021-12-24 07:41:40|1781.02|1765.02|1780.84|1764.84|1781.02|1765.02|1780.75|1764.75|5
1640331710000|2021-12-24 07:41:50|1780.74|1764.74|1782.21|1766.21|1782.21|1766.21|1780.74|1764.74|11
1640331720000|2021-12-24 07:42:00|1782.34|1766.34|1783.33|1767.33|1783.33|1767.33|1782.34|1766.34|7
1640331730000|2021-12-24 07:42:10|1783.5|1767.5|1783.11|1767.11|1783.5|1767.5|1783.11|1767.11|5
1640331740000|2021-12-24 07:42:20|1783|1767|1782.69|1766.69|1783|1767|1782.69|1766.69|7
1640331750000|2021-12-24 07:42:30|1782.51|1766.51|1782.37|1766.37|1782.51|1766.51|1782.37|1766.37|3
1640331760000|2021-12-24 07:42:40|1782.13|1766.13|1782.12|1766.12|1782.43|1766.43|1782.12|1766.12|5
1640331780000|2021-12-24 07:43:00|1782.14|1766.14|1781.91|1765.91|1782.43|1766.43|1781.91|1765.91|5
1640331790000|2021-12-24 07:43:10|1781.96|1765.96|1781.75|1765.75|1781.96|1765.96|1781.65|1765.65|3
1640331800000|2021-12-24 07:43:20|1781.76|1765.76|1782.15|1766.15|1782.27|1766.27|1781.76|1765.76|3
1640331810000|2021-12-24 07:43:30|1782.22|1766.22|1782.37|1766.37|1782.37|1766.37|1782.22|1766.22|2
1640331820000|2021-12-24 07:43:40|1782.38|1766.38|1782.37|1766.37|1782.38|1766.38|1782.37|1766.37|2
1640331830000|2021-12-24 07:43:50|1782.38|1766.38|1782.57|1766.57|1782.57|1766.57|1782.37|1766.37|3
1640331840000|2021-12-24 07:44:00|1782.56|1766.56|1781.45|1765.45|1782.56|1766.56|1781.45|1765.45|9
1640331850000|2021-12-24 07:44:10|1781.22|1765.22|1781.19|1765.19|1781.22|1765.22|1781.19|1765.19|2
1640331860000|2021-12-24 07:44:20|1781.17|1765.17|1781.17|1765.17|1781.17|1765.17|1781.17|1765.17|1
1640331870000|2021-12-24 07:44:30|1781.07|1765.07|1780.94|1764.94|1781.07|1765.07|1780.94|1764.94|3
1640331880000|2021-12-24 07:44:40|1780.66|1764.66|1780.52|1764.52|1780.66|1764.66|1780.52|1764.52|3
1640331890000|2021-12-24 07:44:50|1780.51|1764.51|1780.51|1764.51|1780.51|1764.51|1780.51|1764.51|1
1640331900000|2021-12-24 07:45:00|1780.48|1764.48|1780.63|1764.63|1780.63|1764.63|1780.48|1764.48|2
1640331910000|2021-12-24 07:45:10|1780.66|1764.66|1780.88|1764.88|1780.88|1764.88|1780.64|1764.64|3
1640331920000|2021-12-24 07:45:20|1781.02|1765.02|1781.39|1765.39|1781.39|1765.39|1781.02|1765.02|4
1640331930000|2021-12-24 07:45:30|1781.24|1765.24|1780.82|1764.82|1781.24|1765.24|1780.82|1764.82|7
1640331940000|2021-12-24 07:45:40|1781.06|1765.06|1781.3|1765.3|1781.3|1765.3|1780.78|1764.78|7
1640331950000|2021-12-24 07:45:50|1781.21|1765.21|1781.4|1765.4|1781.4|1765.4|1781.21|1765.21|3
1640331960000|2021-12-24 07:46:00|1781.42|1765.42|1781.74|1765.74|1781.74|1765.74|1781.42|1765.42|3
1640331970000|2021-12-24 07:46:10|1781.67|1765.67|1781.02|1765.02|1781.69|1765.69|1781.02|1765.02|10
1640331980000|2021-12-24 07:46:20|1780.85|1764.85|1780.85|1764.85|1780.98|1764.98|1780.85|1764.85|3
1640331990000|2021-12-24 07:46:30|1780.81|1764.81|1780.81|1764.81|1780.81|1764.81|1780.81|1764.81|1
1640332000000|2021-12-24 07:46:40|1780.95|1764.95|1781.07|1765.07|1781.25|1765.25|1780.95|1764.95|5
1640332010000|2021-12-24 07:46:50|1780.97|1764.97|1780.74|1764.74|1781.25|1765.25|1780.74|1764.74|10
1640332020000|2021-12-24 07:47:00|1780.67|1764.67|1780.67|1764.67|1780.67|1764.67|1780.67|1764.67|1
1640332030000|2021-12-24 07:47:10|1780.66|1764.66|1780.62|1764.62|1780.66|1764.66|1780.62|1764.62|3
1640332040000|2021-12-24 07:47:20|1780.53|1764.53|1780.53|1764.53|1780.53|1764.53|1780.53|1764.53|1
1640332050000|2021-12-24 07:47:30|1780.62|1764.62|1780.53|1764.53|1780.62|1764.62|1780.53|1764.53|2
1640332060000|2021-12-24 07:47:40|1780.52|1764.52|1780.52|1764.52|1780.52|1764.52|1780.52|1764.52|1
1640332080000|2021-12-24 07:48:00|1780.56|1764.56|1781.1|1765.1|1781.1|1765.1|1780.56|1764.56|11
1640332090000|2021-12-24 07:48:10|1781.12|1765.12|1781.49|1765.49|1781.49|1765.49|1781.12|1765.12|8
1640332100000|2021-12-24 07:48:20|1781.3|1765.3|1782.06|1766.06|1782.06|1766.06|1781.26|1765.26|12
1640332110000|2021-12-24 07:48:30|1781.84|1765.84|1781.71|1765.71|1781.84|1765.84|1781.64|1765.64|9
1640332120000|2021-12-24 07:48:40|1781.89|1765.89|1781.92|1765.92|1781.92|1765.92|1781.71|1765.71|6
1640332130000|2021-12-24 07:48:50|1781.82|1765.82|1781.74|1765.74|1781.82|1765.82|1781.74|1765.74|2
1640332140000|2021-12-24 07:49:00|1781.78|1765.78|1781.94|1765.94|1781.94|1765.94|1781.78|1765.78|3
1640332150000|2021-12-24 07:49:10|1782.01|1766.01|1782.33|1766.33|1782.33|1766.33|1782.01|1766.01|5
1640332160000|2021-12-24 07:49:20|1782.51|1766.51|1782.51|1766.51|1782.51|1766.51|1782.51|1766.51|1
1640332170000|2021-12-24 07:49:30|1782.7|1766.7|1782.71|1766.71|1782.71|1766.71|1782.51|1766.51|4
1640332180000|2021-12-24 07:49:40|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1
1640332190000|2021-12-24 07:49:50|1782.72|1766.72|1782.72|1766.72|1782.72|1766.72|1782.72|1766.72|1
1640332200000|2021-12-24 07:50:00|1782.71|1766.71|1782.88|1766.88|1782.88|1766.88|1782.71|1766.71|4
1640332210000|2021-12-24 07:50:10|1782.84|1766.84|1783.13|1767.13|1783.13|1767.13|1782.84|1766.84|3
1640332220000|2021-12-24 07:50:20|1783.29|1767.29|1784.42|1768.42|1784.42|1768.42|1783.29|1767.29|8
1640332230000|2021-12-24 07:50:30|1784.53|1768.53|1784.98|1768.98|1785|1769|1784.53|1768.53|6
1640332240000|2021-12-24 07:50:40|1784.83|1768.83|1784.68|1768.68|1784.98|1768.98|1784.68|1768.68|11
1640332250000|2021-12-24 07:50:50|1784.83|1768.83|1784.67|1768.67|1785.04|1769.04|1784.66|1768.66|10
1640332260000|2021-12-24 07:51:00|1784.85|1768.85|1785.12|1769.12|1785.12|1769.12|1784.85|1768.85|4
1640332270000|2021-12-24 07:51:10|1785.24|1769.24|1785.71|1769.71|1785.71|1769.71|1785.24|1769.24|6
1640332280000|2021-12-24 07:51:20|1785.95|1769.95|1786.21|1770.21|1786.21|1770.21|1785.95|1769.95|3
1640332300000|2021-12-24 07:51:40|1786.18|1770.18|1786|1770|1786.18|1770.18|1786|1770|2
1640332310000|2021-12-24 07:51:50|1785.62|1769.62|1785.46|1769.46|1785.62|1769.62|1785.46|1769.46|4
1640332320000|2021-12-24 07:52:00|1785.47|1769.47|1785.47|1769.47|1785.47|1769.47|1785.47|1769.47|1
1640332330000|2021-12-24 07:52:10|1785.44|1769.44|1784.43|1768.43|1785.44|1769.44|1784.43|1768.43|8
1640332340000|2021-12-24 07:52:20|1784.03|1768.03|1783.53|1767.53|1784.03|1768.03|1783.53|1767.53|7
1640332350000|2021-12-24 07:52:30|1783.71|1767.71|1782.76|1766.76|1783.71|1767.71|1782.75|1766.75|8
1640332360000|2021-12-24 07:52:40|1782.58|1766.58|1782.88|1766.88|1783.21|1767.21|1782.58|1766.58|11
1640332370000|2021-12-24 07:52:50|1782.72|1766.72|1782.94|1766.94|1782.94|1766.94|1782.72|1766.72|5
1640332380000|2021-12-24 07:53:00|1783.14|1767.14|1783.17|1767.17|1783.17|1767.17|1782.97|1766.97|3
1640332390000|2021-12-24 07:53:10|1782.97|1766.97|1782.88|1766.88|1783.01|1767.01|1782.72|1766.72|15
1640332400000|2021-12-24 07:53:20|1782.93|1766.93|1782.75|1766.75|1782.93|1766.93|1782.57|1766.57|5
1640332410000|2021-12-24 07:53:30|1782.57|1766.57|1781.69|1765.69|1782.57|1766.57|1781.69|1765.69|8
1640332420000|2021-12-24 07:53:40|1781.84|1765.84|1781.65|1765.65|1781.84|1765.84|1781.65|1765.65|3
1640332430000|2021-12-24 07:53:50|1781.69|1765.69|1781.67|1765.67|1781.69|1765.69|1781.64|1765.64|3
1640332440000|2021-12-24 07:54:00|1781.71|1765.71|1781.46|1765.46|1781.71|1765.71|1781.45|1765.45|8
1640332450000|2021-12-24 07:54:10|1781.45|1765.45|1781.56|1765.56|1781.56|1765.56|1781.45|1765.45|3
1640332460000|2021-12-24 07:54:20|1781.57|1765.57|1780.97|1764.97|1781.57|1765.57|1780.97|1764.97|11
1640332470000|2021-12-24 07:54:30|1781.06|1765.06|1780.89|1764.89|1781.43|1765.43|1780.89|1764.89|10
1640332480000|2021-12-24 07:54:40|1780.58|1764.58|1780.57|1764.57|1780.64|1764.64|1780.52|1764.52|6
1640332490000|2021-12-24 07:54:50|1780.56|1764.56|1780.27|1764.27|1780.57|1764.57|1780.27|1764.27|6
1640332500000|2021-12-24 07:55:00|1780.38|1764.38|1781.05|1765.05|1781.2|1765.2|1780.38|1764.38|9
1640332510000|2021-12-24 07:55:10|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640332520000|2021-12-24 07:55:20|1781.63|1765.63|1781.76|1765.76|1781.9|1765.9|1781.63|1765.63|11
1640332530000|2021-12-24 07:55:30|1781.87|1765.87|1781.56|1765.56|1781.87|1765.87|1781.5|1765.5|9
1640332540000|2021-12-24 07:55:40|1781.64|1765.64|1781.64|1765.64|1781.64|1765.64|1781.56|1765.56|3
1640332550000|2021-12-24 07:55:50|1781.95|1765.95|1781.97|1765.97|1782.02|1766.02|1781.95|1765.95|3
1640332560000|2021-12-24 07:56:00|1781.9|1765.9|1782.04|1766.04|1782.23|1766.23|1781.9|1765.9|7
1640332580000|2021-12-24 07:56:20|1781.98|1765.98|1781.98|1765.98|1781.98|1765.98|1781.98|1765.98|1
1640332590000|2021-12-24 07:56:30|1781.92|1765.92|1781.77|1765.77|1781.92|1765.92|1781.59|1765.59|5
1640332600000|2021-12-24 07:56:40|1781.96|1765.96|1782.17|1766.17|1782.18|1766.18|1781.96|1765.96|3
1640332610000|2021-12-24 07:56:50|1782.22|1766.22|1783.49|1767.49|1783.49|1767.49|1782.22|1766.22|10
1640332620000|2021-12-24 07:57:00|1783.41|1767.41|1784.19|1768.19|1784.19|1768.19|1783.41|1767.41|3
1640332630000|2021-12-24 07:57:10|1784.2|1768.2|1785.26|1769.26|1785.26|1769.26|1784.2|1768.2|6
1640332640000|2021-12-24 07:57:20|1785.27|1769.27|1785.35|1769.35|1785.46|1769.46|1785.27|1769.27|4
1640332650000|2021-12-24 07:57:30|1785.15|1769.15|1784.8|1768.8|1785.17|1769.17|1784.8|1768.8|6
1640332660000|2021-12-24 07:57:40|1784.62|1768.62|1784.62|1768.62|1784.62|1768.62|1784.62|1768.62|1
1640332670000|2021-12-24 07:57:50|1784.65|1768.65|1785.26|1769.26|1785.26|1769.26|1784.65|1768.65|4
1640332680000|2021-12-24 07:58:00|1785.41|1769.41|1785.53|1769.53|1785.61|1769.61|1785.41|1769.41|7
1640332690000|2021-12-24 07:58:10|1785.61|1769.61|1785.92|1769.92|1785.96|1769.96|1785.61|1769.61|5
1640332700000|2021-12-24 07:58:20|1785.95|1769.95|1785.95|1769.95|1785.95|1769.95|1785.95|1769.95|1
1640332710000|2021-12-24 07:58:30|1786.24|1770.24|1786.52|1770.52|1786.52|1770.52|1786.24|1770.24|3
1640332720000|2021-12-24 07:58:40|1786.72|1770.72|1786.71|1770.71|1786.89|1770.89|1786.71|1770.71|4
1640332730000|2021-12-24 07:58:50|1786.55|1770.55|1785.84|1769.84|1786.55|1770.55|1785.84|1769.84|6
1640332740000|2021-12-24 07:59:00|1785.89|1769.89|1785.69|1769.69|1785.89|1769.89|1785.58|1769.58|4
1640332750000|2021-12-24 07:59:10|1785.58|1769.58|1785.69|1769.69|1785.69|1769.69|1785.58|1769.58|2
1640332760000|2021-12-24 07:59:20|1785.89|1769.89|1785.54|1769.54|1785.89|1769.89|1785.54|1769.54|5
1640332770000|2021-12-24 07:59:30|1785.51|1769.51|1784.18|1768.18|1785.52|1769.52|1784.15|1768.15|11
1640332780000|2021-12-24 07:59:40|1784.26|1768.26|1784.05|1768.05|1784.52|1768.52|1784.05|1768.05|8
1640332790000|2021-12-24 07:59:50|1784.18|1768.18|1784.8|1768.8|1784.8|1768.8|1784.18|1768.18|7
1640332800000|2021-12-24 08:00:00|1785.02|1769.02|1785.02|1769.02|1785.02|1769.02|1784.83|1768.83|4
1640332810000|2021-12-24 08:00:10|1785.04|1769.04|1785.04|1769.04|1785.04|1769.04|1785.04|1769.04|1
1640332820000|2021-12-24 08:00:20|1785.12|1769.12|1785.01|1769.01|1785.35|1769.35|1785.01|1769.01|9
1640332830000|2021-12-24 08:00:30|1784.8|1768.8|1784.77|1768.77|1784.8|1768.8|1784.77|1768.77|2
1640332840000|2021-12-24 08:00:40|1784.76|1768.76|1784.77|1768.77|1784.77|1768.77|1784.76|1768.76|2
1640332850000|2021-12-24 08:00:50|1784.9|1768.9|1784.87|1768.87|1784.9|1768.9|1784.87|1768.87|2
1640332860000|2021-12-24 08:01:00|1784.79|1768.79|1784.79|1768.79|1784.79|1768.79|1784.79|1768.79|1
1640332870000|2021-12-24 08:01:10|1784.73|1768.73|1784.57|1768.57|1784.91|1768.91|1784.57|1768.57|4
1640332880000|2021-12-24 08:01:20|1784.51|1768.51|1784.5|1768.5|1784.52|1768.52|1784.5|1768.5|3
1640332890000|2021-12-24 08:01:30|1784.47|1768.47|1784.29|1768.29|1784.47|1768.47|1783.81|1767.81|10
1640332900000|2021-12-24 08:01:40|1784.33|1768.33|1784.45|1768.45|1784.76|1768.76|1784.33|1768.33|12
1640332910000|2021-12-24 08:01:50|1784.43|1768.43|1783.72|1767.72|1784.43|1768.43|1783.45|1767.45|13
1640332920000|2021-12-24 08:02:00|1783.53|1767.53|1782.62|1766.62|1783.53|1767.53|1782.62|1766.62|10
1640332930000|2021-12-24 08:02:10|1782.53|1766.53|1781.55|1765.55|1782.53|1766.53|1781.55|1765.55|5
1640332940000|2021-12-24 08:02:20|1781.41|1765.41|1780.6|1764.6|1781.41|1765.41|1780.6|1764.6|12
1640332950000|2021-12-24 08:02:30|1780.62|1764.62|1782.77|1766.77|1782.77|1766.77|1780.54|1764.54|13
1640332960000|2021-12-24 08:02:40|1783.21|1767.21|1781.64|1765.64|1783.71|1767.71|1781.64|1765.64|17
1640332970000|2021-12-24 08:02:50|1782.11|1766.11|1782.31|1766.31|1782.31|1766.31|1781.42|1765.42|11
1640332980000|2021-12-24 08:03:00|1782.26|1766.26|1782.47|1766.47|1782.47|1766.47|1781.92|1765.92|9
1640332990000|2021-12-24 08:03:10|1782.6|1766.6|1783.33|1767.33|1783.33|1767.33|1782.47|1766.47|8
1640333000000|2021-12-24 08:03:20|1783.34|1767.34|1782.59|1766.59|1783.52|1767.52|1782.59|1766.59|7
1640333010000|2021-12-24 08:03:30|1782.56|1766.56|1781.36|1765.36|1782.56|1766.56|1781.1|1765.1|14
1640333020000|2021-12-24 08:03:40|1781.15|1765.15|1780.91|1764.91|1781.15|1765.15|1780.65|1764.65|5
1640333030000|2021-12-24 08:03:50|1780.52|1764.52|1780.48|1764.48|1781|1765|1780.41|1764.41|12
1640333040000|2021-12-24 08:04:00|1780.33|1764.33|1781.07|1765.07|1781.07|1765.07|1779.99|1763.99|9
1640333050000|2021-12-24 08:04:10|1781.32|1765.32|1780.64|1764.64|1781.32|1765.32|1780.64|1764.64|5
1640333060000|2021-12-24 08:04:20|1780.66|1764.66|1780.96|1764.96|1781.05|1765.05|1780.66|1764.66|6
1640333070000|2021-12-24 08:04:30|1780.92|1764.92|1781.63|1765.63|1781.63|1765.63|1780.67|1764.67|14
1640333080000|2021-12-24 08:04:40|1781.57|1765.57|1780.96|1764.96|1781.63|1765.63|1780.96|1764.96|11
1640333090000|2021-12-24 08:04:50|1781.04|1765.04|1780.73|1764.73|1781.18|1765.18|1780.73|1764.73|7
1640333100000|2021-12-24 08:05:00|1780.97|1764.97|1781.41|1765.41|1781.45|1765.45|1780.7|1764.7|16
1640333110000|2021-12-24 08:05:10|1781.34|1765.34|1781.2|1765.2|1781.34|1765.34|1780.88|1764.88|6
1640333120000|2021-12-24 08:05:20|1781.24|1765.24|1780.63|1764.63|1781.24|1765.24|1780.63|1764.63|4
1640333130000|2021-12-24 08:05:30|1780.79|1764.79|1784.43|1768.43|1784.43|1768.43|1780.67|1764.67|17
1640333140000|2021-12-24 08:05:40|1784.85|1768.85|1784.77|1768.77|1785.02|1769.02|1784.77|1768.77|5
1640333150000|2021-12-24 08:05:50|1785.02|1769.02|1786|1770|1786|1770|1784.98|1768.98|11
1640333160000|2021-12-24 08:06:00|1786.12|1770.12|1786.85|1770.85|1787.21|1771.21|1786.12|1770.12|15
1640333170000|2021-12-24 08:06:10|1786.76|1770.76|1786.31|1770.31|1786.76|1770.76|1786.29|1770.29|5
1640333180000|2021-12-24 08:06:20|1786.28|1770.28|1785.81|1769.81|1786.28|1770.28|1785.81|1769.81|4
1640333190000|2021-12-24 08:06:30|1785.92|1769.92|1785.92|1769.92|1785.92|1769.92|1785.57|1769.57|8
1640333200000|2021-12-24 08:06:40|1785.64|1769.64|1785.84|1769.84|1785.84|1769.84|1785.62|1769.62|6
1640333210000|2021-12-24 08:06:50|1785.62|1769.62|1785.14|1769.14|1785.62|1769.62|1785.14|1769.14|4
1640333220000|2021-12-24 08:07:00|1785.39|1769.39|1785.63|1769.63|1785.65|1769.65|1785.35|1769.35|7
1640333230000|2021-12-24 08:07:10|1785.47|1769.47|1791.95|1775.95|1791.95|1775.95|1785.47|1769.47|28
1640333240000|2021-12-24 08:07:20|1791.71|1775.71|1794.86|1778.86|1795.84|1779.84|1791.69|1775.69|19
1640333250000|2021-12-24 08:07:30|1794.81|1778.81|1795.24|1779.24|1795.58|1779.58|1794.58|1778.58|11
1640333270000|2021-12-24 08:07:50|1795.16|1779.16|1793.56|1777.56|1795.16|1779.16|1793.56|1777.56|10
1640333280000|2021-12-24 08:08:00|1793.54|1777.54|1794.24|1778.24|1794.24|1778.24|1793.54|1777.54|10
1640333290000|2021-12-24 08:08:10|1794.36|1778.36|1795.72|1779.72|1795.72|1779.72|1794.36|1778.36|9
1640333300000|2021-12-24 08:08:20|1795.78|1779.78|1796.05|1780.05|1796.42|1780.42|1795.78|1779.78|7
1640333310000|2021-12-24 08:08:30|1795.99|1779.99|1796.11|1780.11|1796.11|1780.11|1795.99|1779.99|4
1640333320000|2021-12-24 08:08:40|1796.01|1780.01|1796.01|1780.01|1796.01|1780.01|1796.01|1780.01|1
1640333330000|2021-12-24 08:08:50|1796|1780|1795.54|1779.54|1796|1780|1795.54|1779.54|6
1640333340000|2021-12-24 08:09:00|1795.55|1779.55|1793.44|1777.44|1795.55|1779.55|1793.44|1777.44|7
1640333350000|2021-12-24 08:09:10|1793.43|1777.43|1793.15|1777.15|1793.43|1777.43|1793.03|1777.03|5
1640333370000|2021-12-24 08:09:30|1793.33|1777.33|1793.18|1777.18|1793.33|1777.33|1793.18|1777.18|2
1640333380000|2021-12-24 08:09:40|1792.93|1776.93|1792.47|1776.47|1792.93|1776.93|1792.47|1776.47|4
1640333390000|2021-12-24 08:09:50|1792.52|1776.52|1792.28|1776.28|1792.52|1776.52|1792.28|1776.28|4
1640333400000|2021-12-24 08:10:00|1791.87|1775.87|1791.83|1775.83|1791.89|1775.89|1791.34|1775.34|12
1640333410000|2021-12-24 08:10:10|1791.75|1775.75|1791.48|1775.48|1791.75|1775.75|1791.36|1775.36|6
1640333420000|2021-12-24 08:10:20|1791.32|1775.32|1791.76|1775.76|1791.9|1775.9|1791.32|1775.32|5
1640333430000|2021-12-24 08:10:30|1791.61|1775.61|1791.44|1775.44|1791.82|1775.82|1791.39|1775.39|10
1640333440000|2021-12-24 08:10:40|1791.54|1775.54|1791.54|1775.54|1791.54|1775.54|1791.47|1775.47|3
1640333460000|2021-12-24 08:11:00|1791.73|1775.73|1791.73|1775.73|1792|1776|1791.73|1775.73|5
1640333470000|2021-12-24 08:11:10|1791.99|1775.99|1791.51|1775.51|1791.99|1775.99|1791.51|1775.51|2
1640333480000|2021-12-24 08:11:20|1791.47|1775.47|1789.45|1773.45|1791.47|1775.47|1789.3|1773.3|13
1640333490000|2021-12-24 08:11:30|1789.3|1773.3|1789.51|1773.51|1789.51|1773.51|1788.78|1772.78|4
1640333500000|2021-12-24 08:11:40|1789.64|1773.64|1790.93|1774.93|1790.93|1774.93|1789.64|1773.64|5
1640333510000|2021-12-24 08:11:50|1790.69|1774.69|1791.51|1775.51|1791.52|1775.52|1790.54|1774.54|6
1640333520000|2021-12-24 08:12:00|1791.52|1775.52|1793.08|1777.08|1793.08|1777.08|1791.52|1775.52|15
1640333530000|2021-12-24 08:12:10|1793.48|1777.48|1796.17|1780.17|1796.17|1780.17|1793.48|1777.48|17
1640333540000|2021-12-24 08:12:20|1796.18|1780.18|1797.45|1781.45|1797.64|1781.64|1796.16|1780.16|18
1640333550000|2021-12-24 08:12:30|1797.54|1781.54|1798.35|1782.35|1798.59|1782.59|1797.54|1781.54|15
1640333560000|2021-12-24 08:12:40|1798.39|1782.39|1798.43|1782.43|1799.04|1783.04|1798.26|1782.26|16
1640333570000|2021-12-24 08:12:50|1798.38|1782.38|1798.14|1782.14|1798.38|1782.38|1797.9|1781.9|10
1640333580000|2021-12-24 08:13:00|1797.65|1781.65|1796.16|1780.16|1797.74|1781.74|1796.16|1780.16|10
1640333590000|2021-12-24 08:13:10|1795.88|1779.88|1796.56|1780.56|1796.66|1780.66|1795.88|1779.88|11
1640333600000|2021-12-24 08:13:20|1796.5|1780.5|1796.63|1780.63|1796.64|1780.64|1796.27|1780.27|8
1640333610000|2021-12-24 08:13:30|1796.56|1780.56|1796.24|1780.24|1796.56|1780.56|1796.03|1780.03|7
1640333620000|2021-12-24 08:13:40|1796.09|1780.09|1796.29|1780.29|1796.29|1780.29|1796.08|1780.08|3
1640333630000|2021-12-24 08:13:50|1796.37|1780.37|1796.42|1780.42|1796.46|1780.46|1796.37|1780.37|3
1640333640000|2021-12-24 08:14:00|1796.21|1780.21|1797.49|1781.49|1797.49|1781.49|1796.21|1780.21|21
1640333650000|2021-12-24 08:14:10|1797.4|1781.4|1798.28|1782.28|1798.28|1782.28|1797.4|1781.4|7
1640333660000|2021-12-24 08:14:20|1798.34|1782.34|1799.43|1783.43|1799.43|1783.43|1798.34|1782.34|10
1640333670000|2021-12-24 08:14:30|1799.49|1783.49|1801.48|1785.48|1801.48|1785.48|1799.49|1783.49|10
1640333680000|2021-12-24 08:14:40|1801.53|1785.53|1801.24|1785.24|1801.92|1785.92|1801.13|1785.13|11
1640333690000|2021-12-24 08:14:50|1801.13|1785.13|1801.32|1785.32|1801.36|1785.36|1801.01|1785.01|16
1640333700000|2021-12-24 08:15:00|1801.37|1785.37|1801.37|1785.37|1801.37|1785.37|1801.37|1785.37|1
1640333710000|2021-12-24 08:15:10|1801.56|1785.56|1799.32|1783.32|1801.56|1785.56|1799.32|1783.32|10
1640333720000|2021-12-24 08:15:20|1799.17|1783.17|1798.65|1782.65|1799.17|1783.17|1798.65|1782.65|11
1640333730000|2021-12-24 08:15:30|1798.64|1782.64|1798.48|1782.48|1798.65|1782.65|1798.48|1782.48|3
1640333740000|2021-12-24 08:15:40|1798.58|1782.58|1798.58|1782.58|1798.58|1782.58|1798.58|1782.58|1
1640333750000|2021-12-24 08:15:50|1798.54|1782.54|1798.83|1782.83|1798.96|1782.96|1798.54|1782.54|10
1640333760000|2021-12-24 08:16:00|1798.85|1782.85|1798.85|1782.85|1798.95|1782.95|1798.61|1782.61|10
1640333770000|2021-12-24 08:16:10|1798.61|1782.61|1798.53|1782.53|1799.04|1783.04|1798.53|1782.53|11
1640333780000|2021-12-24 08:16:20|1798.71|1782.71|1798.53|1782.53|1798.71|1782.71|1798.53|1782.53|2
1640333790000|2021-12-24 08:16:30|1798.47|1782.47|1798.57|1782.57|1798.65|1782.65|1798.33|1782.33|11
1640333800000|2021-12-24 08:16:40|1798.65|1782.65|1799.54|1783.54|1799.54|1783.54|1798.57|1782.57|11
1640333810000|2021-12-24 08:16:50|1799.46|1783.46|1799.47|1783.47|1799.47|1783.47|1799.36|1783.36|8
1640333820000|2021-12-24 08:17:00|1799.57|1783.57|1799.52|1783.52|1799.57|1783.57|1799.47|1783.47|3
1640333830000|2021-12-24 08:17:10|1799.47|1783.47|1799.4|1783.4|1799.55|1783.55|1799.25|1783.25|12
1640333840000|2021-12-24 08:17:20|1799.37|1783.37|1799.54|1783.54|1799.54|1783.54|1799.37|1783.37|8
1640333850000|2021-12-24 08:17:30|1799.48|1783.48|1799.52|1783.52|1799.54|1783.54|1799.47|1783.47|9
1640333860000|2021-12-24 08:17:40|1799.37|1783.37|1799.47|1783.47|1799.53|1783.53|1799.15|1783.15|10
1640333870000|2021-12-24 08:17:50|1799.53|1783.53|1799.51|1783.51|1799.53|1783.53|1799.4|1783.4|6
1640333880000|2021-12-24 08:18:00|1799.47|1783.47|1799.67|1783.67|1799.67|1783.67|1799.4|1783.4|9
1640333890000|2021-12-24 08:18:10|1799.84|1783.84|1800.17|1784.17|1800.53|1784.53|1799.84|1783.84|13
1640333900000|2021-12-24 08:18:20|1800.24|1784.24|1799.59|1783.59|1800.24|1784.24|1799.59|1783.59|8
1640333910000|2021-12-24 08:18:30|1799.6|1783.6|1799.4|1783.4|1799.64|1783.64|1799.4|1783.4|12
1640333920000|2021-12-24 08:18:40|1799.43|1783.43|1799.16|1783.16|1799.43|1783.43|1798.93|1782.93|7
1640333930000|2021-12-24 08:18:50|1799.36|1783.36|1799.22|1783.22|1799.36|1783.36|1798.93|1782.93|11
1640333940000|2021-12-24 08:19:00|1798.99|1782.99|1799|1783|1799.23|1783.23|1798.99|1782.99|8
1640333950000|2021-12-24 08:19:10|1799.06|1783.06|1799.06|1783.06|1799.06|1783.06|1799.06|1783.06|1
1640333960000|2021-12-24 08:19:20|1799.3|1783.3|1799.92|1783.92|1799.92|1783.92|1799.3|1783.3|7
1640333970000|2021-12-24 08:19:30|1800.03|1784.03|1800.76|1784.76|1800.76|1784.76|1800.03|1784.03|6
1640333980000|2021-12-24 08:19:40|1800.95|1784.95|1800.91|1784.91|1800.95|1784.95|1800.91|1784.91|2
1640333990000|2021-12-24 08:19:50|1800.93|1784.93|1801.45|1785.45|1801.45|1785.45|1800.93|1784.93|4
1640334000000|2021-12-24 08:20:00|1801.56|1785.56|1801.7|1785.7|1801.7|1785.7|1801.32|1785.32|8
1640334010000|2021-12-24 08:20:10|1801.57|1785.57|1801.82|1785.82|1801.82|1785.82|1801.51|1785.51|4
1640334020000|2021-12-24 08:20:20|1801.87|1785.87|1801.51|1785.51|1801.87|1785.87|1801.51|1785.51|3
1640334030000|2021-12-24 08:20:30|1801.64|1785.64|1801.75|1785.75|1801.75|1785.75|1801.64|1785.64|2
1640334040000|2021-12-24 08:20:40|1802.1|1786.1|1801.89|1785.89|1802.1|1786.1|1801.57|1785.57|9
1640334050000|2021-12-24 08:20:50|1801.87|1785.87|1801.87|1785.87|1801.87|1785.87|1801.87|1785.87|1
1640334060000|2021-12-24 08:21:00|1801.78|1785.78|1801.98|1785.98|1801.98|1785.98|1801.78|1785.78|4
1640334070000|2021-12-24 08:21:10|1801.79|1785.79|1800.75|1784.75|1802.05|1786.05|1800.75|1784.75|11
1640334080000|2021-12-24 08:21:20|1800.62|1784.62|1800.2|1784.2|1800.62|1784.62|1800.2|1784.2|7
1640334090000|2021-12-24 08:21:30|1800|1784|1800.23|1784.23|1800.46|1784.46|1800|1784|10
1640334100000|2021-12-24 08:21:40|1800.4|1784.4|1800.53|1784.53|1800.53|1784.53|1800.39|1784.39|11
1640334110000|2021-12-24 08:21:50|1800.5|1784.5|1802.18|1786.18|1802.18|1786.18|1800.5|1784.5|10
1640334120000|2021-12-24 08:22:00|1802.19|1786.19|1802|1786|1802.19|1786.19|1801.7|1785.7|14
1640334130000|2021-12-24 08:22:10|1802.05|1786.05|1802|1786|1802.05|1786.05|1802|1786|6
1640334140000|2021-12-24 08:22:20|1801.91|1785.91|1802.05|1786.05|1802.05|1786.05|1801.64|1785.64|8
1640334150000|2021-12-24 08:22:30|1802.1|1786.1|1802.03|1786.03|1802.1|1786.1|1801.75|1785.75|8
1640334160000|2021-12-24 08:22:40|1801.75|1785.75|1801.54|1785.54|1802.1|1786.1|1801.54|1785.54|9
1640334170000|2021-12-24 08:22:50|1801.58|1785.58|1800.74|1784.74|1801.58|1785.58|1800.74|1784.74|14
1640334180000|2021-12-24 08:23:00|1800.72|1784.72|1800.66|1784.66|1800.72|1784.72|1800.58|1784.58|14
1640334190000|2021-12-24 08:23:10|1800.59|1784.59|1799.9|1783.9|1800.66|1784.66|1799.53|1783.53|8
1640334200000|2021-12-24 08:23:20|1800.1|1784.1|1800.6|1784.6|1800.79|1784.79|1800.1|1784.1|14
1640334210000|2021-12-24 08:23:30|1800.64|1784.64|1800.71|1784.71|1800.71|1784.71|1800.58|1784.58|14
1640334220000|2021-12-24 08:23:40|1801.07|1785.07|1801.53|1785.53|1801.59|1785.59|1801.07|1785.07|11
1640334230000|2021-12-24 08:23:50|1801.59|1785.59|1801.59|1785.59|1801.59|1785.59|1801.48|1785.48|7
1640334240000|2021-12-24 08:24:00|1801.73|1785.73|1801.7|1785.7|1801.73|1785.73|1801.7|1785.7|2
1640334250000|2021-12-24 08:24:10|1801.68|1785.68|1801.77|1785.77|1801.77|1785.77|1801.68|1785.68|3
1640334270000|2021-12-24 08:24:30|1802.06|1786.06|1802.06|1786.06|1802.06|1786.06|1802.06|1786.06|1
1640334280000|2021-12-24 08:24:40|1802.08|1786.08|1801.61|1785.61|1802.08|1786.08|1801.61|1785.61|6
1640334290000|2021-12-24 08:24:50|1801.72|1785.72|1801.72|1785.72|1801.93|1785.93|1801.61|1785.61|9
1640334300000|2021-12-24 08:25:00|1801.61|1785.61|1801.09|1785.09|1801.93|1785.93|1800.95|1784.95|18
1640334310000|2021-12-24 08:25:10|1801.22|1785.22|1801.13|1785.13|1801.22|1785.22|1800.88|1784.88|6
1640334320000|2021-12-24 08:25:20|1801.22|1785.22|1801.3|1785.3|1801.42|1785.42|1801.22|1785.22|13
1640334330000|2021-12-24 08:25:30|1801.33|1785.33|1801.22|1785.22|1801.39|1785.39|1801.22|1785.22|15
1640334340000|2021-12-24 08:25:40|1801.18|1785.18|1801.03|1785.03|1801.2|1785.2|1801.02|1785.02|6
1640334350000|2021-12-24 08:25:50|1800.79|1784.79|1801.14|1785.14|1801.14|1785.14|1800.79|1784.79|6
1640334360000|2021-12-24 08:26:00|1801.19|1785.19|1800.98|1784.98|1801.19|1785.19|1800.97|1784.97|4
1640334370000|2021-12-24 08:26:10|1800.68|1784.68|1800.38|1784.38|1800.68|1784.68|1800.38|1784.38|9
1640334380000|2021-12-24 08:26:20|1800.32|1784.32|1800.32|1784.32|1800.32|1784.32|1800.32|1784.32|1
1640334390000|2021-12-24 08:26:30|1800.29|1784.29|1800.18|1784.18|1800.3|1784.3|1800.18|1784.18|6
1640334400000|2021-12-24 08:26:40|1799.78|1783.78|1799.35|1783.35|1799.78|1783.78|1799.35|1783.35|5
1640334410000|2021-12-24 08:26:50|1799.34|1783.34|1799.06|1783.06|1799.34|1783.34|1799.06|1783.06|3
1640334420000|2021-12-24 08:27:00|1799.01|1783.01|1799.01|1783.01|1799.01|1783.01|1799.01|1783.01|1
1640334430000|2021-12-24 08:27:10|1799.07|1783.07|1799.07|1783.07|1799.07|1783.07|1799.07|1783.07|1
1640334460000|2021-12-24 08:27:40|1798.86|1782.86|1801.88|1785.88|1801.88|1785.88|1798.75|1782.75|14
1640334470000|2021-12-24 08:27:50|1802.22|1786.22|1802.26|1786.26|1802.29|1786.29|1802.22|1786.22|3
1640334480000|2021-12-24 08:28:00|1802.31|1786.31|1802.2|1786.2|1802.31|1786.31|1801.96|1785.96|8
1640334490000|2021-12-24 08:28:10|1802.12|1786.12|1802.32|1786.32|1802.32|1786.32|1801.79|1785.79|13
1640334500000|2021-12-24 08:28:20|1802.36|1786.36|1802.56|1786.56|1802.56|1786.56|1802.36|1786.36|2
1640334510000|2021-12-24 08:28:30|1802.49|1786.49|1802.57|1786.57|1802.57|1786.57|1802.49|1786.49|2
1640334520000|2021-12-24 08:28:40|1802.53|1786.53|1802.53|1786.53|1802.53|1786.53|1802.53|1786.53|1
1640334530000|2021-12-24 08:28:50|1802.64|1786.64|1802.82|1786.82|1802.82|1786.82|1802.64|1786.64|2
1640334540000|2021-12-24 08:29:00|1802.64|1786.64|1803.11|1787.11|1803.11|1787.11|1802.64|1786.64|4
1640334560000|2021-12-24 08:29:20|1803.05|1787.05|1803.11|1787.11|1803.11|1787.11|1803.05|1787.05|2
1640334570000|2021-12-24 08:29:30|1803.09|1787.09|1803|1787|1803.09|1787.09|1802.95|1786.95|10
1640334580000|2021-12-24 08:29:40|1802.91|1786.91|1802.86|1786.86|1802.98|1786.98|1802.73|1786.73|10
1640334590000|2021-12-24 08:29:50|1802.97|1786.97|1802.97|1786.97|1802.97|1786.97|1802.9|1786.9|3
1640334600000|2021-12-24 08:30:00|1803.05|1787.05|1803.05|1787.05|1803.05|1787.05|1803.05|1787.05|1
1640334610000|2021-12-24 08:30:10|1802.96|1786.96|1803.12|1787.12|1803.36|1787.36|1802.96|1786.96|5
1640334620000|2021-12-24 08:30:20|1803.22|1787.22|1803.67|1787.67|1803.73|1787.73|1803.22|1787.22|5
1640334630000|2021-12-24 08:30:30|1803.73|1787.73|1803.85|1787.85|1804.44|1788.44|1803.73|1787.73|12
1640334640000|2021-12-24 08:30:40|1803.87|1787.87|1803.9|1787.9|1803.9|1787.9|1803.87|1787.87|2
1640334650000|2021-12-24 08:30:50|1803.84|1787.84|1803.9|1787.9|1803.9|1787.9|1803.84|1787.84|2
1640334660000|2021-12-24 08:31:00|1804.02|1788.02|1804.02|1788.02|1804.02|1788.02|1804.02|1788.02|1
1640334670000|2021-12-24 08:31:10|1803.83|1787.83|1804.38|1788.38|1804.38|1788.38|1803.83|1787.83|5
1640334680000|2021-12-24 08:31:20|1804.54|1788.54|1804.6|1788.6|1804.61|1788.61|1804.44|1788.44|7
1640334690000|2021-12-24 08:31:30|1804.69|1788.69|1804.69|1788.69|1804.69|1788.69|1804.69|1788.69|1
1640334700000|2021-12-24 08:31:40|1804.75|1788.75|1804.62|1788.62|1804.75|1788.75|1804.62|1788.62|2
1640334710000|2021-12-24 08:31:50|1804.53|1788.53|1804.54|1788.54|1804.54|1788.54|1804.53|1788.53|2
1640334720000|2021-12-24 08:32:00|1804.4|1788.4|1802.45|1786.45|1804.4|1788.4|1802.45|1786.45|6
1640334730000|2021-12-24 08:32:10|1802.4|1786.4|1801.89|1785.89|1802.4|1786.4|1801.89|1785.89|7
1640334740000|2021-12-24 08:32:20|1802.13|1786.13|1802.32|1786.32|1802.35|1786.35|1801.89|1785.89|14
1640334750000|2021-12-24 08:32:30|1802.29|1786.29|1802.14|1786.14|1802.35|1786.35|1802.14|1786.14|13
1640334760000|2021-12-24 08:32:40|1802.21|1786.21|1802.83|1786.83|1802.83|1786.83|1802.21|1786.21|5
1640334770000|2021-12-24 08:32:50|1802.95|1786.95|1803.33|1787.33|1803.34|1787.34|1802.83|1786.83|11
1640334780000|2021-12-24 08:33:00|1803.11|1787.11|1803.32|1787.32|1803.43|1787.43|1802.95|1786.95|14
1640334790000|2021-12-24 08:33:10|1803.06|1787.06|1803.91|1787.91|1803.91|1787.91|1803.06|1787.06|6
1640334800000|2021-12-24 08:33:20|1803.89|1787.89|1803.93|1787.93|1804.02|1788.02|1803.86|1787.86|8
1640334810000|2021-12-24 08:33:30|1803.9|1787.9|1804.01|1788.01|1804.01|1788.01|1803.56|1787.56|17
1640334820000|2021-12-24 08:33:40|1804.17|1788.17|1804.13|1788.13|1804.17|1788.17|1804.13|1788.13|2
1640334830000|2021-12-24 08:33:50|1804.1|1788.1|1804.15|1788.15|1804.15|1788.15|1804.1|1788.1|3
1640334840000|2021-12-24 08:34:00|1804.04|1788.04|1804.04|1788.04|1804.04|1788.04|1804.04|1788.04|1
1640334850000|2021-12-24 08:34:10|1803.99|1787.99|1803.99|1787.99|1803.99|1787.99|1803.93|1787.93|7
1640334860000|2021-12-24 08:34:20|1803.96|1787.96|1803.99|1787.99|1803.99|1787.99|1803.93|1787.93|8
1640334870000|2021-12-24 08:34:30|1803.96|1787.96|1801.3|1785.3|1803.96|1787.96|1801.3|1785.3|11
1640334880000|2021-12-24 08:34:40|1801.1|1785.1|1801.4|1785.4|1801.4|1785.4|1800.47|1784.47|11
1640334890000|2021-12-24 08:34:50|1801.58|1785.58|1801.84|1785.84|1801.84|1785.84|1801.4|1785.4|8
1640334900000|2021-12-24 08:35:00|1802.2|1786.2|1802.23|1786.23|1802.23|1786.23|1802.2|1786.2|2
1640334910000|2021-12-24 08:35:10|1802.2|1786.2|1802.51|1786.51|1802.51|1786.51|1802.19|1786.19|5
1640334920000|2021-12-24 08:35:20|1802.77|1786.77|1802.98|1786.98|1802.98|1786.98|1802.77|1786.77|3
1640334930000|2021-12-24 08:35:30|1803|1787|1803|1787|1803|1787|1803|1787|1
1640334940000|2021-12-24 08:35:40|1802.95|1786.95|1803.22|1787.22|1803.43|1787.43|1802.95|1786.95|7
1640334950000|2021-12-24 08:35:50|1803.35|1787.35|1803.55|1787.55|1803.55|1787.55|1803.3|1787.3|11
1640334960000|2021-12-24 08:36:00|1803.74|1787.74|1801.77|1785.77|1803.74|1787.74|1801.34|1785.34|14
1640334970000|2021-12-24 08:36:10|1801.61|1785.61|1801.31|1785.31|1801.77|1785.77|1801.31|1785.31|7
1640334980000|2021-12-24 08:36:20|1801.44|1785.44|1801.3|1785.3|1801.44|1785.44|1801.28|1785.28|4
1640334990000|2021-12-24 08:36:30|1801.37|1785.37|1800.48|1784.48|1801.6|1785.6|1800.39|1784.39|14
1640335000000|2021-12-24 08:36:40|1800.4|1784.4|1800.09|1784.09|1800.63|1784.63|1800.09|1784.09|11
1640335010000|2021-12-24 08:36:50|1800.03|1784.03|1799.87|1783.87|1800.39|1784.39|1799.66|1783.66|16
1640335020000|2021-12-24 08:37:00|1799.76|1783.76|1799.57|1783.57|1799.76|1783.76|1799.53|1783.53|6
1640335030000|2021-12-24 08:37:10|1799.95|1783.95|1799.95|1783.95|1799.95|1783.95|1799.95|1783.95|1
1640335050000|2021-12-24 08:37:30|1799.85|1783.85|1799.85|1783.85|1799.85|1783.85|1799.85|1783.85|1
1640335060000|2021-12-24 08:37:40|1799.92|1783.92|1799.9|1783.9|1799.92|1783.92|1799.9|1783.9|2
1640335070000|2021-12-24 08:37:50|1800.06|1784.06|1800.06|1784.06|1800.06|1784.06|1800.06|1784.06|1
1640335080000|2021-12-24 08:38:00|1799.9|1783.9|1800.62|1784.62|1800.63|1784.63|1799.9|1783.9|11
1640335090000|2021-12-24 08:38:10|1800.59|1784.59|1801.22|1785.22|1801.22|1785.22|1800.59|1784.59|11
1640335100000|2021-12-24 08:38:20|1801.4|1785.4|1801.25|1785.25|1801.4|1785.4|1801|1785|13
1640335110000|2021-12-24 08:38:30|1800.97|1784.97|1801.46|1785.46|1801.46|1785.46|1800.97|1784.97|14
1640335120000|2021-12-24 08:38:40|1801.51|1785.51|1801.53|1785.53|1801.59|1785.59|1801.48|1785.48|6
1640335130000|2021-12-24 08:38:50|1801.47|1785.47|1802.23|1786.23|1802.31|1786.31|1801.47|1785.47|10
1640335140000|2021-12-24 08:39:00|1802.47|1786.47|1802.19|1786.19|1802.47|1786.47|1802.13|1786.13|6
1640335150000|2021-12-24 08:39:10|1802.01|1786.01|1802.01|1786.01|1802.01|1786.01|1801.77|1785.77|7
1640335160000|2021-12-24 08:39:20|1801.78|1785.78|1801.95|1785.95|1802.01|1786.01|1801.71|1785.71|5
1640335170000|2021-12-24 08:39:30|1802.12|1786.12|1801.69|1785.69|1802.12|1786.12|1801.69|1785.69|2
1640335190000|2021-12-24 08:39:50|1801.72|1785.72|1802.49|1786.49|1802.51|1786.51|1801.72|1785.72|9
1640335200000|2021-12-24 08:40:00|1802.48|1786.48|1802.63|1786.63|1802.63|1786.63|1802.48|1786.48|2
1640335210000|2021-12-24 08:40:10|1802.67|1786.67|1802.86|1786.86|1802.86|1786.86|1802.67|1786.67|2
1640335220000|2021-12-24 08:40:20|1802.94|1786.94|1802.94|1786.94|1802.94|1786.94|1802.94|1786.94|1
1640335230000|2021-12-24 08:40:30|1802.91|1786.91|1802.16|1786.16|1802.91|1786.91|1802.16|1786.16|4
1640335240000|2021-12-24 08:40:40|1802.3|1786.3|1802.06|1786.06|1802.32|1786.32|1801.99|1785.99|12
1640335250000|2021-12-24 08:40:50|1802.32|1786.32|1801.89|1785.89|1802.32|1786.32|1801.85|1785.85|11
1640335260000|2021-12-24 08:41:00|1802.17|1786.17|1801.11|1785.11|1802.17|1786.17|1801.11|1785.11|19
1640335270000|2021-12-24 08:41:10|1801.01|1785.01|1802.51|1786.51|1802.51|1786.51|1799.89|1783.89|18
1640335280000|2021-12-24 08:41:20|1802.3|1786.3|1802.31|1786.31|1802.59|1786.59|1801.72|1785.72|15
1640335290000|2021-12-24 08:41:30|1802.38|1786.38|1802.92|1786.92|1802.92|1786.92|1802.38|1786.38|10
1640335300000|2021-12-24 08:41:40|1803.18|1787.18|1803.36|1787.36|1803.36|1787.36|1803.18|1787.18|6
1640335310000|2021-12-24 08:41:50|1803.18|1787.18|1803.68|1787.68|1803.68|1787.68|1803.18|1787.18|12
1640335320000|2021-12-24 08:42:00|1803.38|1787.38|1803.68|1787.68|1803.74|1787.74|1803.38|1787.38|6
1640335330000|2021-12-24 08:42:10|1803.74|1787.74|1803.69|1787.69|1803.75|1787.75|1803.38|1787.38|15
1640335340000|2021-12-24 08:42:20|1803.66|1787.66|1803.62|1787.62|1803.7|1787.7|1803.47|1787.47|9
1640335350000|2021-12-24 08:42:30|1803.7|1787.7|1803.68|1787.68|1803.7|1787.7|1803.38|1787.38|13
1640335360000|2021-12-24 08:42:40|1803.53|1787.53|1803.45|1787.45|1803.86|1787.86|1803.45|1787.45|5
1640335380000|2021-12-24 08:43:00|1803.44|1787.44|1802.54|1786.54|1803.44|1787.44|1802.49|1786.49|8
1640335390000|2021-12-24 08:43:10|1802.07|1786.07|1801.81|1785.81|1802.24|1786.24|1801.81|1785.81|7
1640335400000|2021-12-24 08:43:20|1802.03|1786.03|1801.81|1785.81|1802.22|1786.22|1801.81|1785.81|4
1640335410000|2021-12-24 08:43:30|1801.77|1785.77|1801.45|1785.45|1802.04|1786.04|1801.45|1785.45|6
1640335420000|2021-12-24 08:43:40|1801.51|1785.51|1801.48|1785.48|1801.51|1785.51|1801.45|1785.45|3
1640335430000|2021-12-24 08:43:50|1801.78|1785.78|1801.75|1785.75|1802.07|1786.07|1801.75|1785.75|13
1640335440000|2021-12-24 08:44:00|1801.67|1785.67|1801.67|1785.67|1801.73|1785.73|1801.67|1785.67|3
1640335450000|2021-12-24 08:44:10|1801.73|1785.73|1801.76|1785.76|1801.98|1785.98|1801.61|1785.61|13
1640335460000|2021-12-24 08:44:20|1801.61|1785.61|1801.66|1785.66|1801.76|1785.76|1801.61|1785.61|5
1640335470000|2021-12-24 08:44:30|1801.76|1785.76|1802.22|1786.22|1802.22|1786.22|1801.76|1785.76|4
1640335480000|2021-12-24 08:44:40|1802.23|1786.23|1802.24|1786.24|1802.24|1786.24|1802.23|1786.23|2
1640335490000|2021-12-24 08:44:50|1802.17|1786.17|1802.03|1786.03|1802.17|1786.17|1801.59|1785.59|14
1640335500000|2021-12-24 08:45:00|1802.25|1786.25|1802.18|1786.18|1802.25|1786.25|1802.18|1786.18|2
1640335510000|2021-12-24 08:45:10|1802.05|1786.05|1802.05|1786.05|1802.27|1786.27|1801.8|1785.8|7
1640335520000|2021-12-24 08:45:20|1801.8|1785.8|1801.8|1785.8|1802.27|1786.27|1801.8|1785.8|8
1640335530000|2021-12-24 08:45:30|1802.05|1786.05|1802.14|1786.14|1802.14|1786.14|1801.72|1785.72|4
1640335540000|2021-12-24 08:45:40|1802.17|1786.17|1802.17|1786.17|1802.17|1786.17|1802.17|1786.17|1
1640335550000|2021-12-24 08:45:50|1802.2|1786.2|1802.49|1786.49|1802.49|1786.49|1802.2|1786.2|4
1640335560000|2021-12-24 08:46:00|1802.6|1786.6|1802.81|1786.81|1802.81|1786.81|1802.6|1786.6|4
1640335570000|2021-12-24 08:46:10|1802.69|1786.69|1802.6|1786.6|1802.69|1786.69|1802.47|1786.47|11
1640335580000|2021-12-24 08:46:20|1802.7|1786.7|1802.31|1786.31|1802.7|1786.7|1802.31|1786.31|6
1640335590000|2021-12-24 08:46:30|1802.29|1786.29|1802.29|1786.29|1802.37|1786.37|1802.29|1786.29|7
1640335600000|2021-12-24 08:46:40|1802.32|1786.32|1802.63|1786.63|1802.63|1786.63|1802.29|1786.29|10
1640335610000|2021-12-24 08:46:50|1802.57|1786.57|1802.52|1786.52|1802.58|1786.58|1802.47|1786.47|10
1640335620000|2021-12-24 08:47:00|1802.58|1786.58|1802.66|1786.66|1802.66|1786.66|1802.48|1786.48|13
1640335630000|2021-12-24 08:47:10|1802.55|1786.55|1802.57|1786.57|1802.57|1786.57|1802.35|1786.35|5
1640335640000|2021-12-24 08:47:20|1802.68|1786.68|1802.57|1786.57|1802.68|1786.68|1802.52|1786.52|4
1640335650000|2021-12-24 08:47:30|1802.54|1786.54|1802.43|1786.43|1802.61|1786.61|1802.43|1786.43|5
1640335660000|2021-12-24 08:47:40|1802.54|1786.54|1802.52|1786.52|1802.58|1786.58|1802.48|1786.48|12
1640335670000|2021-12-24 08:47:50|1802.49|1786.49|1802.49|1786.49|1802.56|1786.56|1802.46|1786.46|15
1640335680000|2021-12-24 08:48:00|1802.56|1786.56|1802.69|1786.69|1802.69|1786.69|1802.49|1786.49|5
1640335690000|2021-12-24 08:48:10|1802.7|1786.7|1802.85|1786.85|1803.06|1787.06|1802.6|1786.6|11
1640335700000|2021-12-24 08:48:20|1802.78|1786.78|1802.72|1786.72|1802.78|1786.78|1802.61|1786.61|5
1640335710000|2021-12-24 08:48:30|1802.83|1786.83|1802.81|1786.81|1802.83|1786.83|1802.81|1786.81|2
1640335720000|2021-12-24 08:48:40|1802.8|1786.8|1802.8|1786.8|1802.8|1786.8|1802.8|1786.8|1
1640335730000|2021-12-24 08:48:50|1803|1787|1803.74|1787.74|1803.74|1787.74|1803|1787|12
1640335740000|2021-12-24 08:49:00|1803.87|1787.87|1803.73|1787.73|1803.87|1787.87|1803.73|1787.73|3
1640335750000|2021-12-24 08:49:10|1803.85|1787.85|1803.67|1787.67|1803.95|1787.95|1803.55|1787.55|10
1640335760000|2021-12-24 08:49:20|1803.9|1787.9|1803.63|1787.63|1803.9|1787.9|1803.49|1787.49|13
1640335770000|2021-12-24 08:49:30|1803.54|1787.54|1803.54|1787.54|1803.66|1787.66|1803.42|1787.42|5
1640335780000|2021-12-24 08:49:40|1803.49|1787.49|1803.54|1787.54|1803.66|1787.66|1803.49|1787.49|6
1640335790000|2021-12-24 08:49:50|1803.53|1787.53|1803.1|1787.1|1803.53|1787.53|1803.1|1787.1|8
1640335800000|2021-12-24 08:50:00|1803.08|1787.08|1802.68|1786.68|1803.08|1787.08|1802.68|1786.68|5
1640335810000|2021-12-24 08:50:10|1802.57|1786.57|1802.31|1786.31|1802.68|1786.68|1802.31|1786.31|6
1640335820000|2021-12-24 08:50:20|1802.21|1786.21|1802.71|1786.71|1802.71|1786.71|1802.21|1786.21|6
1640335830000|2021-12-24 08:50:30|1802.91|1786.91|1803.27|1787.27|1803.42|1787.42|1802.91|1786.91|9
1640335840000|2021-12-24 08:50:40|1803.23|1787.23|1803.85|1787.85|1803.85|1787.85|1803.23|1787.23|9
1640335860000|2021-12-24 08:51:00|1803.71|1787.71|1804.17|1788.17|1804.17|1788.17|1803.71|1787.71|2
1640335870000|2021-12-24 08:51:10|1804.16|1788.16|1803.92|1787.92|1804.17|1788.17|1803.92|1787.92|3
1640335880000|2021-12-24 08:51:20|1804.16|1788.16|1803.07|1787.07|1804.16|1788.16|1803.07|1787.07|7
1640335890000|2021-12-24 08:51:30|1802.68|1786.68|1802.46|1786.46|1802.68|1786.68|1802.46|1786.46|2
1640335900000|2021-12-24 08:51:40|1802.26|1786.26|1802.26|1786.26|1802.26|1786.26|1802.26|1786.26|1
1640335910000|2021-12-24 08:51:50|1802.49|1786.49|1802.29|1786.29|1802.49|1786.49|1802.18|1786.18|6
1640335920000|2021-12-24 08:52:00|1802.18|1786.18|1801.24|1785.24|1802.18|1786.18|1801.24|1785.24|5
1640335930000|2021-12-24 08:52:10|1801.05|1785.05|1798.17|1782.17|1801.05|1785.05|1798.17|1782.17|19
1640335940000|2021-12-24 08:52:20|1798.12|1782.12|1797.25|1781.25|1798.12|1782.12|1797.25|1781.25|17
1640335950000|2021-12-24 08:52:30|1797.23|1781.23|1795.58|1779.58|1797.23|1781.23|1795.38|1779.38|8
1640335960000|2021-12-24 08:52:40|1795.49|1779.49|1793.7|1777.7|1795.49|1779.49|1793.7|1777.7|15
1640335970000|2021-12-24 08:52:50|1793.71|1777.71|1791.76|1775.76|1793.71|1777.71|1791.76|1775.76|16
1640335980000|2021-12-24 08:53:00|1791.54|1775.54|1791.56|1775.56|1791.77|1775.77|1791.54|1775.54|8
1640335990000|2021-12-24 08:53:10|1791.62|1775.62|1791.17|1775.17|1791.62|1775.62|1791.15|1775.15|8
1640336000000|2021-12-24 08:53:20|1791|1775|1791|1775|1791.18|1775.18|1791|1775|3
1640336010000|2021-12-24 08:53:30|1791.15|1775.15|1791.23|1775.23|1791.23|1775.23|1791.15|1775.15|2
1640336020000|2021-12-24 08:53:40|1791.03|1775.03|1789.27|1773.27|1791.03|1775.03|1789.02|1773.02|10
1640336030000|2021-12-24 08:53:50|1789.19|1773.19|1788.74|1772.74|1789.27|1773.27|1788.74|1772.74|5
1640336040000|2021-12-24 08:54:00|1788.89|1772.89|1788.63|1772.63|1788.89|1772.89|1788.63|1772.63|5
1640336050000|2021-12-24 08:54:10|1788.62|1772.62|1787.99|1771.99|1788.62|1772.62|1787.96|1771.96|4
1640336060000|2021-12-24 08:54:20|1788.04|1772.04|1786.85|1770.85|1788.04|1772.04|1786.85|1770.85|12
1640336070000|2021-12-24 08:54:30|1786.6|1770.6|1786.71|1770.71|1786.85|1770.85|1786.53|1770.53|6
1640336080000|2021-12-24 08:54:40|1786.82|1770.82|1787.46|1771.46|1787.54|1771.54|1786.82|1770.82|8
1640336090000|2021-12-24 08:54:50|1787.34|1771.34|1787.45|1771.45|1787.53|1771.53|1787.34|1771.34|6
1640336100000|2021-12-24 08:55:00|1787.53|1771.53|1787.83|1771.83|1787.83|1771.83|1787.53|1771.53|5
1640336110000|2021-12-24 08:55:10|1787.89|1771.89|1788.17|1772.17|1788.17|1772.17|1787.89|1771.89|4
1640336120000|2021-12-24 08:55:20|1788.18|1772.18|1789.41|1773.41|1789.41|1773.41|1788.18|1772.18|13
1640336130000|2021-12-24 08:55:30|1789.44|1773.44|1792.19|1776.19|1792.22|1776.22|1789.44|1773.44|16
1640336140000|2021-12-24 08:55:40|1791.99|1775.99|1793.11|1777.11|1793.11|1777.11|1791.95|1775.95|10
1640336150000|2021-12-24 08:55:50|1792.73|1776.73|1792.34|1776.34|1792.73|1776.73|1792.2|1776.2|8
1640336160000|2021-12-24 08:56:00|1792.44|1776.44|1791.36|1775.36|1792.44|1776.44|1791.36|1775.36|7
1640336170000|2021-12-24 08:56:10|1791.47|1775.47|1790.63|1774.63|1791.48|1775.48|1790.52|1774.52|11
1640336180000|2021-12-24 08:56:20|1790.52|1774.52|1788.71|1772.71|1790.52|1774.52|1788.71|1772.71|14
1640336190000|2021-12-24 08:56:30|1788.66|1772.66|1788.44|1772.44|1788.66|1772.66|1788.44|1772.44|2
1640336200000|2021-12-24 08:56:40|1788.51|1772.51|1788.78|1772.78|1788.78|1772.78|1788.51|1772.51|8
1640336210000|2021-12-24 08:56:50|1788.5|1772.5|1788.38|1772.38|1788.96|1772.96|1788.19|1772.19|10
1640336220000|2021-12-24 08:57:00|1788.47|1772.47|1789.24|1773.24|1789.24|1773.24|1788.47|1772.47|6
1640336230000|2021-12-24 08:57:10|1789.2|1773.2|1789.66|1773.66|1789.77|1773.77|1789.2|1773.2|8
1640336240000|2021-12-24 08:57:20|1789.45|1773.45|1789.45|1773.45|1789.45|1773.45|1789.45|1773.45|1
1640336250000|2021-12-24 08:57:30|1789.62|1773.62|1790.56|1774.56|1790.56|1774.56|1789.62|1773.62|9
1640336260000|2021-12-24 08:57:40|1790.59|1774.59|1791.52|1775.52|1791.52|1775.52|1790.59|1774.59|11
1640336270000|2021-12-24 08:57:50|1791.72|1775.72|1791.72|1775.72|1791.77|1775.77|1791.55|1775.55|11
1640336280000|2021-12-24 08:58:00|1791.58|1775.58|1790.4|1774.4|1791.58|1775.58|1790.11|1774.11|13
1640336290000|2021-12-24 08:58:10|1790.11|1774.11|1789.71|1773.71|1790.11|1774.11|1789.71|1773.71|5
1640336300000|2021-12-24 08:58:20|1789.62|1773.62|1788.52|1772.52|1789.71|1773.71|1788.52|1772.52|13
1640336310000|2021-12-24 08:58:30|1788.36|1772.36|1788.2|1772.2|1788.38|1772.38|1788.2|1772.2|8
1640336320000|2021-12-24 08:58:40|1788.38|1772.38|1787.72|1771.72|1788.38|1772.38|1787.72|1771.72|4
1640336330000|2021-12-24 08:58:50|1787.71|1771.71|1787.34|1771.34|1787.71|1771.71|1787.34|1771.34|5
1640336340000|2021-12-24 08:59:00|1787.42|1771.42|1786.34|1770.34|1787.42|1771.42|1786.34|1770.34|8
1640336350000|2021-12-24 08:59:10|1786.39|1770.39|1786.22|1770.22|1786.39|1770.39|1786.22|1770.22|3
1640336360000|2021-12-24 08:59:20|1786.19|1770.19|1786.23|1770.23|1786.26|1770.26|1786.19|1770.19|4
1640336370000|2021-12-24 08:59:30|1786.08|1770.08|1783.85|1767.85|1786.08|1770.08|1783.85|1767.85|10
1640336380000|2021-12-24 08:59:40|1784.13|1768.13|1783.86|1767.86|1784.13|1768.13|1783.86|1767.86|6
1640336390000|2021-12-24 08:59:50|1783.7|1767.7|1783.51|1767.51|1783.7|1767.7|1783.51|1767.51|3
1640336400000|2021-12-24 09:00:00|1783.5|1767.5|1783.5|1767.5|1783.58|1767.58|1783.5|1767.5|3
1640336410000|2021-12-24 09:00:10|1783.58|1767.58|1783.59|1767.59|1783.75|1767.75|1783.52|1767.52|7
1640336420000|2021-12-24 09:00:20|1783.72|1767.72|1783.59|1767.59|1783.94|1767.94|1783.59|1767.59|8
1640336430000|2021-12-24 09:00:30|1783.69|1767.69|1785.22|1769.22|1785.22|1769.22|1783.69|1767.69|9
1640336440000|2021-12-24 09:00:40|1785.18|1769.18|1785.19|1769.19|1785.19|1769.19|1785.18|1769.18|2
1640336450000|2021-12-24 09:00:50|1785.2|1769.2|1785.21|1769.21|1785.21|1769.21|1785.19|1769.19|6
1640336460000|2021-12-24 09:01:00|1785.39|1769.39|1785.27|1769.27|1785.6|1769.6|1785.27|1769.27|4
1640336470000|2021-12-24 09:01:10|1785.46|1769.46|1787.24|1771.24|1787.24|1771.24|1785.46|1769.46|10
1640336480000|2021-12-24 09:01:20|1787.05|1771.05|1787.56|1771.56|1787.67|1771.67|1786.92|1770.92|11
1640336490000|2021-12-24 09:01:30|1787.52|1771.52|1787.7|1771.7|1787.7|1771.7|1787.52|1771.52|5
1640336500000|2021-12-24 09:01:40|1787.67|1771.67|1788.1|1772.1|1788.1|1772.1|1787.67|1771.67|7
1640336510000|2021-12-24 09:01:50|1787.76|1771.76|1788.15|1772.15|1788.29|1772.29|1787.76|1771.76|9
1640336520000|2021-12-24 09:02:00|1788.22|1772.22|1787.63|1771.63|1788.22|1772.22|1787.54|1771.54|9
1640336530000|2021-12-24 09:02:10|1787.46|1771.46|1787.46|1771.46|1787.46|1771.46|1787.46|1771.46|1
1640336540000|2021-12-24 09:02:20|1787.5|1771.5|1787.22|1771.22|1787.5|1771.5|1787.21|1771.21|3
1640336550000|2021-12-24 09:02:30|1786.97|1770.97|1786.95|1770.95|1787.06|1771.06|1786.87|1770.87|5
1640336560000|2021-12-24 09:02:40|1786.94|1770.94|1786.8|1770.8|1786.94|1770.94|1786.67|1770.67|6
1640336570000|2021-12-24 09:02:50|1786.52|1770.52|1786.42|1770.42|1786.62|1770.62|1786.42|1770.42|5
1640336580000|2021-12-24 09:03:00|1786.41|1770.41|1785.46|1769.46|1786.41|1770.41|1785.44|1769.44|7
1640336590000|2021-12-24 09:03:10|1785.07|1769.07|1784.27|1768.27|1785.07|1769.07|1784.27|1768.27|7
1640336600000|2021-12-24 09:03:20|1784.21|1768.21|1784.1|1768.1|1784.21|1768.21|1784.1|1768.1|3
1640336610000|2021-12-24 09:03:30|1783.89|1767.89|1783.89|1767.89|1783.89|1767.89|1783.89|1767.89|1
1640336620000|2021-12-24 09:03:40|1783.76|1767.76|1782.11|1766.11|1783.76|1767.76|1782.11|1766.11|11
1640336630000|2021-12-24 09:03:50|1782.16|1766.16|1782.18|1766.18|1782.18|1766.18|1782.06|1766.06|3
1640336640000|2021-12-24 09:04:00|1782.24|1766.24|1782.2|1766.2|1782.3|1766.3|1782.2|1766.2|4
1640336650000|2021-12-24 09:04:10|1782.38|1766.38|1782.84|1766.84|1782.91|1766.91|1782.38|1766.38|11
1640336660000|2021-12-24 09:04:20|1783.26|1767.26|1783.39|1767.39|1783.39|1767.39|1783.26|1767.26|2
1640336680000|2021-12-24 09:04:40|1783.26|1767.26|1783.16|1767.16|1783.26|1767.26|1783.16|1767.16|6
1640336690000|2021-12-24 09:04:50|1783.2|1767.2|1783.2|1767.2|1783.2|1767.2|1783.2|1767.2|1
1640336700000|2021-12-24 09:05:00|1783.23|1767.23|1784.45|1768.45|1784.45|1768.45|1783.23|1767.23|10
1640336710000|2021-12-24 09:05:10|1784.44|1768.44|1784.47|1768.47|1784.54|1768.54|1784.44|1768.44|4
1640336720000|2021-12-24 09:05:20|1784.54|1768.54|1785.23|1769.23|1785.23|1769.23|1784.54|1768.54|5
1640336730000|2021-12-24 09:05:30|1784.92|1768.92|1785.5|1769.5|1785.5|1769.5|1784.92|1768.92|5
1640336740000|2021-12-24 09:05:40|1785.41|1769.41|1785.42|1769.42|1785.42|1769.42|1785.39|1769.39|3
1640336750000|2021-12-24 09:05:50|1785.47|1769.47|1785.54|1769.54|1785.54|1769.54|1785.42|1769.42|3
1640336760000|2021-12-24 09:06:00|1785.42|1769.42|1785.45|1769.45|1785.56|1769.56|1785.42|1769.42|4
1640336770000|2021-12-24 09:06:10|1785.42|1769.42|1784.18|1768.18|1785.42|1769.42|1784.18|1768.18|10
1640336780000|2021-12-24 09:06:20|1784.22|1768.22|1784.07|1768.07|1784.22|1768.22|1784.07|1768.07|2
1640336790000|2021-12-24 09:06:30|1784.14|1768.14|1784.06|1768.06|1784.14|1768.14|1784.06|1768.06|6
1640336800000|2021-12-24 09:06:40|1784.04|1768.04|1783.27|1767.27|1784.04|1768.04|1783.27|1767.27|2
1640336810000|2021-12-24 09:06:50|1783.26|1767.26|1783.27|1767.27|1783.27|1767.27|1783.26|1767.26|4
1640336820000|2021-12-24 09:07:00|1783.23|1767.23|1783.23|1767.23|1783.23|1767.23|1783.23|1767.23|1
1640336830000|2021-12-24 09:07:10|1783.21|1767.21|1783.88|1767.88|1783.88|1767.88|1783.13|1767.13|9
1640336840000|2021-12-24 09:07:20|1783.77|1767.77|1785.39|1769.39|1785.39|1769.39|1783.77|1767.77|10
1640336850000|2021-12-24 09:07:30|1785|1769|1785.43|1769.43|1785.47|1769.47|1784.94|1768.94|7
1640336860000|2021-12-24 09:07:40|1785.14|1769.14|1785.14|1769.14|1785.43|1769.43|1785.14|1769.14|3
1640336870000|2021-12-24 09:07:50|1785.33|1769.33|1785.45|1769.45|1785.45|1769.45|1785.11|1769.11|6
1640336880000|2021-12-24 09:08:00|1785.5|1769.5|1785.45|1769.45|1785.5|1769.5|1785.45|1769.45|2
1640336890000|2021-12-24 09:08:10|1785.5|1769.5|1785.57|1769.57|1785.57|1769.57|1785.5|1769.5|3
1640336900000|2021-12-24 09:08:20|1785.93|1769.93|1785.93|1769.93|1785.93|1769.93|1785.93|1769.93|1
1640336920000|2021-12-24 09:08:40|1785.84|1769.84|1786.27|1770.27|1786.3|1770.3|1785.84|1769.84|7
1640336930000|2021-12-24 09:08:50|1786.43|1770.43|1786.88|1770.88|1786.88|1770.88|1786.43|1770.43|3
1640336940000|2021-12-24 09:09:00|1787.2|1771.2|1787.63|1771.63|1787.75|1771.75|1787.2|1771.2|11
1640336950000|2021-12-24 09:09:10|1787.75|1771.75|1787.75|1771.75|1787.75|1771.75|1787.63|1771.63|5
1640336960000|2021-12-24 09:09:20|1787.9|1771.9|1788.62|1772.62|1788.62|1772.62|1787.82|1771.82|10
1640336970000|2021-12-24 09:09:30|1788.76|1772.76|1789.2|1773.2|1789.28|1773.28|1788.76|1772.76|6
1640336980000|2021-12-24 09:09:40|1789.18|1773.18|1789.1|1773.1|1789.18|1773.18|1789.1|1773.1|2
1640336990000|2021-12-24 09:09:50|1789.27|1773.27|1788.8|1772.8|1789.3|1773.3|1788.8|1772.8|6
1640337000000|2021-12-24 09:10:00|1788.48|1772.48|1789.31|1773.31|1789.31|1773.31|1788.48|1772.48|10
1640337010000|2021-12-24 09:10:10|1789.12|1773.12|1788.78|1772.78|1789.12|1773.12|1788.78|1772.78|6
1640337020000|2021-12-24 09:10:20|1788.84|1772.84|1789.09|1773.09|1789.13|1773.13|1788.84|1772.84|3
1640337030000|2021-12-24 09:10:30|1789.15|1773.15|1788.7|1772.7|1789.18|1773.18|1788.63|1772.63|13
1640337040000|2021-12-24 09:10:40|1788.63|1772.63|1788.98|1772.98|1788.98|1772.98|1788.54|1772.54|7
1640337050000|2021-12-24 09:10:50|1789.02|1773.02|1789.19|1773.19|1789.19|1773.19|1789.02|1773.02|2
1640337060000|2021-12-24 09:11:00|1789.15|1773.15|1789.15|1773.15|1789.15|1773.15|1789.15|1773.15|1
1640337070000|2021-12-24 09:11:10|1789.18|1773.18|1789.18|1773.18|1789.18|1773.18|1789.18|1773.18|1
1640337080000|2021-12-24 09:11:20|1789.11|1773.11|1789.11|1773.11|1789.11|1773.11|1789.11|1773.11|1
1640337090000|2021-12-24 09:11:30|1789.1|1773.1|1788.98|1772.98|1789.1|1773.1|1788.98|1772.98|2
1640337100000|2021-12-24 09:11:40|1788.82|1772.82|1788.32|1772.32|1788.82|1772.82|1788.3|1772.3|6
1640337120000|2021-12-24 09:12:00|1788.14|1772.14|1788.24|1772.24|1788.24|1772.24|1787.97|1771.97|5
1640337130000|2021-12-24 09:12:10|1788.18|1772.18|1788.18|1772.18|1788.25|1772.25|1788.18|1772.18|3
1640337150000|2021-12-24 09:12:30|1788.31|1772.31|1788.31|1772.31|1788.43|1772.43|1788.31|1772.31|3
1640337160000|2021-12-24 09:12:40|1788.43|1772.43|1789.47|1773.47|1789.47|1773.47|1788.31|1772.31|9
1640337170000|2021-12-24 09:12:50|1789.77|1773.77|1789.57|1773.57|1790.04|1774.04|1789.57|1773.57|4
1640337180000|2021-12-24 09:13:00|1789.77|1773.77|1789.83|1773.83|1789.85|1773.85|1789.77|1773.77|3
1640337190000|2021-12-24 09:13:10|1789.59|1773.59|1789.79|1773.79|1789.83|1773.83|1789.38|1773.38|9
1640337200000|2021-12-24 09:13:20|1789.67|1773.67|1789.86|1773.86|1789.98|1773.98|1789.52|1773.52|9
1640337210000|2021-12-24 09:13:30|1789.62|1773.62|1790.17|1774.17|1790.17|1774.17|1789.62|1773.62|7
1640337220000|2021-12-24 09:13:40|1790.41|1774.41|1791|1775|1791.05|1775.05|1790.41|1774.41|5
1640337230000|2021-12-24 09:13:50|1791.07|1775.07|1791.07|1775.07|1791.07|1775.07|1791.07|1775.07|1
1640337240000|2021-12-24 09:14:00|1791.01|1775.01|1791.01|1775.01|1791.23|1775.23|1791.01|1775.01|3
1640337260000|2021-12-24 09:14:20|1790.99|1774.99|1790.99|1774.99|1790.99|1774.99|1790.99|1774.99|1
1640337270000|2021-12-24 09:14:30|1791.26|1775.26|1791.26|1775.26|1791.26|1775.26|1791.26|1775.26|1
1640337280000|2021-12-24 09:14:40|1791.32|1775.32|1791.32|1775.32|1791.42|1775.42|1791.32|1775.32|3
1640337290000|2021-12-24 09:14:50|1791.42|1775.42|1790.35|1774.35|1791.42|1775.42|1790.35|1774.35|8
1640337300000|2021-12-24 09:15:00|1790.3|1774.3|1790.46|1774.46|1790.54|1774.54|1790.26|1774.26|13
1640337310000|2021-12-24 09:15:10|1790.43|1774.43|1790.72|1774.72|1791.01|1775.01|1790.43|1774.43|11
1640337320000|2021-12-24 09:15:20|1790.61|1774.61|1790.79|1774.79|1790.92|1774.92|1790.61|1774.61|11
1640337330000|2021-12-24 09:15:30|1791.05|1775.05|1791.9|1775.9|1791.9|1775.9|1791.05|1775.05|6
1640337340000|2021-12-24 09:15:40|1791.86|1775.86|1791.86|1775.86|1791.86|1775.86|1791.86|1775.86|1
1640337350000|2021-12-24 09:15:50|1792.19|1776.19|1792.41|1776.41|1792.41|1776.41|1792.19|1776.19|5
1640337360000|2021-12-24 09:16:00|1792.6|1776.6|1792.6|1776.6|1792.6|1776.6|1792.31|1776.31|6
1640337370000|2021-12-24 09:16:10|1792.7|1776.7|1792.56|1776.56|1792.7|1776.7|1792.56|1776.56|7
1640337380000|2021-12-24 09:16:20|1792.64|1776.64|1792.61|1776.61|1792.68|1776.68|1792.61|1776.61|6
1640337390000|2021-12-24 09:16:30|1792.52|1776.52|1791.56|1775.56|1792.52|1776.52|1791.56|1775.56|9
1640337400000|2021-12-24 09:16:40|1791.39|1775.39|1791.39|1775.39|1791.39|1775.39|1791.39|1775.39|1
1640337410000|2021-12-24 09:16:50|1791.3|1775.3|1790.9|1774.9|1791.3|1775.3|1790.9|1774.9|3
1640337420000|2021-12-24 09:17:00|1790.73|1774.73|1790.37|1774.37|1790.73|1774.73|1790.37|1774.37|5
1640337430000|2021-12-24 09:17:10|1790.19|1774.19|1789.33|1773.33|1790.19|1774.19|1789.33|1773.33|8
1640337440000|2021-12-24 09:17:20|1789.08|1773.08|1786.51|1770.51|1789.08|1773.08|1785.5|1769.5|17
1640337450000|2021-12-24 09:17:30|1786.41|1770.41|1785.6|1769.6|1786.41|1770.41|1785.6|1769.6|6
1640337460000|2021-12-24 09:17:40|1785.58|1769.58|1785.22|1769.22|1785.58|1769.58|1785.17|1769.17|10
1640337470000|2021-12-24 09:17:50|1785.09|1769.09|1783.7|1767.7|1785.09|1769.09|1783.7|1767.7|6
1640337480000|2021-12-24 09:18:00|1783.69|1767.69|1783.02|1767.02|1783.69|1767.69|1783.02|1767.02|9
1640337490000|2021-12-24 09:18:10|1782.91|1766.91|1782.6|1766.6|1783.35|1767.35|1782.6|1766.6|9
1640337500000|2021-12-24 09:18:20|1782.59|1766.59|1781.71|1765.71|1782.59|1766.59|1781.71|1765.71|11
1640337510000|2021-12-24 09:18:30|1781.68|1765.68|1781.68|1765.68|1781.68|1765.68|1781.68|1765.68|1
1640337520000|2021-12-24 09:18:40|1781.6|1765.6|1782.03|1766.03|1782.03|1766.03|1781.6|1765.6|6
1640337540000|2021-12-24 09:19:00|1782.01|1766.01|1781.89|1765.89|1782.01|1766.01|1781.87|1765.87|3
1640337550000|2021-12-24 09:19:10|1781.62|1765.62|1780.74|1764.74|1781.89|1765.89|1780.62|1764.62|11
1640337560000|2021-12-24 09:19:20|1780.54|1764.54|1775.53|1759.53|1780.54|1764.54|1775.28|1759.28|16
1640337570000|2021-12-24 09:19:30|1775.36|1759.36|1774.88|1758.88|1775.36|1759.36|1774.53|1758.53|17
1640337580000|2021-12-24 09:19:40|1774.95|1758.95|1775.42|1759.42|1775.65|1759.65|1774.95|1758.95|15
1640337590000|2021-12-24 09:19:50|1775.4|1759.4|1775.3|1759.3|1775.41|1759.41|1774.84|1758.84|19
1640337600000|2021-12-24 09:20:00|1775.32|1759.32|1775.44|1759.44|1775.44|1759.44|1775.32|1759.32|2
1640337610000|2021-12-24 09:20:10|1775.54|1759.54|1775.31|1759.31|1775.54|1759.54|1775.31|1759.31|4
1640337620000|2021-12-24 09:20:20|1775.05|1759.05|1774.31|1758.31|1775.05|1759.05|1774.31|1758.31|4
1640337640000|2021-12-24 09:20:40|1774.32|1758.32|1774.6|1758.6|1774.69|1758.69|1774.32|1758.32|6
1640337650000|2021-12-24 09:20:50|1774.61|1758.61|1774.61|1758.61|1774.61|1758.61|1774.61|1758.61|1
1640337660000|2021-12-24 09:21:00|1774.55|1758.55|1774.56|1758.56|1774.66|1758.66|1774.55|1758.55|4
1640337670000|2021-12-24 09:21:10|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1774.55|1758.55|1
1640337680000|2021-12-24 09:21:20|1774.72|1758.72|1774.59|1758.59|1774.72|1758.72|1774.59|1758.59|2
1640337690000|2021-12-24 09:21:30|1774.58|1758.58|1773.44|1757.44|1774.66|1758.66|1773.44|1757.44|10
1640337700000|2021-12-24 09:21:40|1773.51|1757.51|1779.08|1763.08|1779.08|1763.08|1773.44|1757.44|18
1640337710000|2021-12-24 09:21:50|1778.99|1762.99|1780.35|1764.35|1780.54|1764.54|1778.99|1762.99|21
1640337720000|2021-12-24 09:22:00|1780.56|1764.56|1781.08|1765.08|1781.08|1765.08|1780.22|1764.22|11
1640337730000|2021-12-24 09:22:10|1781|1765|1781.12|1765.12|1781.12|1765.12|1781|1765|2
1640337740000|2021-12-24 09:22:20|1781.13|1765.13|1781.14|1765.14|1781.14|1765.14|1781.13|1765.13|2
1640337750000|2021-12-24 09:22:30|1781.16|1765.16|1781.06|1765.06|1781.16|1765.16|1781.06|1765.06|2
1640337760000|2021-12-24 09:22:40|1781.1|1765.1|1781.12|1765.12|1781.12|1765.12|1781.1|1765.1|2
1640337770000|2021-12-24 09:22:50|1781.16|1765.16|1781.14|1765.14|1781.16|1765.16|1781.14|1765.14|2
1640337780000|2021-12-24 09:23:00|1781.25|1765.25|1781.7|1765.7|1781.7|1765.7|1781.25|1765.25|13
1640337790000|2021-12-24 09:23:10|1781.77|1765.77|1781.86|1765.86|1781.86|1765.86|1781.77|1765.77|3
1640337800000|2021-12-24 09:23:20|1782.14|1766.14|1781.58|1765.58|1782.14|1766.14|1780.56|1764.56|19
1640337810000|2021-12-24 09:23:30|1781.65|1765.65|1781.61|1765.61|1781.65|1765.65|1781.53|1765.53|16
1640337820000|2021-12-24 09:23:40|1781.55|1765.55|1781.64|1765.64|1781.77|1765.77|1781.55|1765.55|10
1640337830000|2021-12-24 09:23:50|1781.85|1765.85|1781.69|1765.69|1781.85|1765.85|1781.68|1765.68|3
1640337840000|2021-12-24 09:24:00|1781.85|1765.85|1782.27|1766.27|1782.27|1766.27|1781.85|1765.85|7
1640337850000|2021-12-24 09:24:10|1782.28|1766.28|1782.28|1766.28|1782.28|1766.28|1782.28|1766.28|1
1640337860000|2021-12-24 09:24:20|1782.31|1766.31|1782.31|1766.31|1782.31|1766.31|1782.31|1766.31|1
1640337870000|2021-12-24 09:24:30|1782.13|1766.13|1782.13|1766.13|1782.13|1766.13|1782.13|1766.13|1
1640337880000|2021-12-24 09:24:40|1782.3|1766.3|1782.3|1766.3|1782.3|1766.3|1782.3|1766.3|1
1640337900000|2021-12-24 09:25:00|1782.17|1766.17|1782.17|1766.17|1782.17|1766.17|1782.17|1766.17|1
1640337910000|2021-12-24 09:25:10|1782.2|1766.2|1782.68|1766.68|1782.68|1766.68|1782.2|1766.2|7
1640337920000|2021-12-24 09:25:20|1782.69|1766.69|1783.71|1767.71|1783.9|1767.9|1782.69|1766.69|9
1640337930000|2021-12-24 09:25:30|1783.8|1767.8|1786.23|1770.23|1786.23|1770.23|1783.8|1767.8|11
1640337940000|2021-12-24 09:25:40|1786.32|1770.32|1787.3|1771.3|1787.3|1771.3|1786.32|1770.32|9
1640337950000|2021-12-24 09:25:50|1787.23|1771.23|1786.87|1770.87|1787.36|1771.36|1786.49|1770.49|15
1640337960000|2021-12-24 09:26:00|1787.31|1771.31|1787.31|1771.31|1787.31|1771.31|1787.31|1771.31|1
1640337970000|2021-12-24 09:26:10|1787.21|1771.21|1787.15|1771.15|1787.21|1771.21|1787.15|1771.15|2
1640337980000|2021-12-24 09:26:20|1787.13|1771.13|1786.88|1770.88|1787.25|1771.25|1786.88|1770.88|4
1640337990000|2021-12-24 09:26:30|1787.04|1771.04|1787.15|1771.15|1787.23|1771.23|1786.88|1770.88|5
1640338010000|2021-12-24 09:26:50|1787.19|1771.19|1787.19|1771.19|1787.19|1771.19|1787.19|1771.19|1
1640338020000|2021-12-24 09:27:00|1787.22|1771.22|1787.22|1771.22|1787.22|1771.22|1787.22|1771.22|1
1640338030000|2021-12-24 09:27:10|1787.23|1771.23|1787.23|1771.23|1787.23|1771.23|1787.23|1771.23|1
1640338040000|2021-12-24 09:27:20|1787.36|1771.36|1788.26|1772.26|1788.26|1772.26|1787.36|1771.36|9
1640338050000|2021-12-24 09:27:30|1788.27|1772.27|1789.15|1773.15|1789.15|1773.15|1788.27|1772.27|11
1640338060000|2021-12-24 09:27:40|1789.16|1773.16|1789.19|1773.19|1789.2|1773.2|1789.16|1773.16|7
1640338070000|2021-12-24 09:27:50|1789.06|1773.06|1789.13|1773.13|1789.13|1773.13|1789.05|1773.05|4
1640338080000|2021-12-24 09:28:00|1789.17|1773.17|1789.21|1773.21|1789.21|1773.21|1789.17|1773.17|2
1640338090000|2021-12-24 09:28:10|1789.27|1773.27|1789.98|1773.98|1790.01|1774.01|1789.24|1773.24|8
1640338100000|2021-12-24 09:28:20|1789.85|1773.85|1789.77|1773.77|1789.85|1773.85|1789.74|1773.74|3
1640338110000|2021-12-24 09:28:30|1789.74|1773.74|1789.9|1773.9|1789.92|1773.92|1789.74|1773.74|5
1640338120000|2021-12-24 09:28:40|1789.94|1773.94|1789.74|1773.74|1789.94|1773.94|1789.63|1773.63|7
1640338130000|2021-12-24 09:28:50|1789.75|1773.75|1789.75|1773.75|1789.75|1773.75|1789.75|1773.75|1
1640338140000|2021-12-24 09:29:00|1789.76|1773.76|1789.43|1773.43|1789.76|1773.76|1789.43|1773.43|3
1640338150000|2021-12-24 09:29:10|1789.39|1773.39|1789.16|1773.16|1789.39|1773.39|1788.98|1772.98|7
1640338160000|2021-12-24 09:29:20|1789.06|1773.06|1789.36|1773.36|1789.36|1773.36|1789.06|1773.06|15
1640338170000|2021-12-24 09:29:30|1789.52|1773.52|1789.58|1773.58|1789.66|1773.66|1789.42|1773.42|8
1640338180000|2021-12-24 09:29:40|1789.52|1773.52|1789.51|1773.51|1789.59|1773.59|1789.44|1773.44|12
1640338190000|2021-12-24 09:29:50|1789.58|1773.58|1789.48|1773.48|1789.64|1773.64|1789.48|1773.48|5
1640338200000|2021-12-24 09:30:00|1789.38|1773.38|1789.27|1773.27|1789.47|1773.47|1789.27|1773.27|6
1640338210000|2021-12-24 09:30:10|1789.3|1773.3|1787.99|1771.99|1789.3|1773.3|1787.99|1771.99|10
1640338220000|2021-12-24 09:30:20|1788.2|1772.2|1788.1|1772.1|1788.2|1772.2|1788.1|1772.1|2
1640338230000|2021-12-24 09:30:30|1788.19|1772.19|1788.45|1772.45|1788.5|1772.5|1788.19|1772.19|11
1640338240000|2021-12-24 09:30:40|1788.51|1772.51|1788.18|1772.18|1788.62|1772.62|1788.18|1772.18|10
1640338250000|2021-12-24 09:30:50|1788.22|1772.22|1788.38|1772.38|1788.38|1772.38|1787.94|1771.94|9
1640338260000|2021-12-24 09:31:00|1788.52|1772.52|1788.52|1772.52|1788.76|1772.76|1788.52|1772.52|8
1640338270000|2021-12-24 09:31:10|1788.42|1772.42|1788.25|1772.25|1788.42|1772.42|1788.25|1772.25|3
1640338280000|2021-12-24 09:31:20|1788.13|1772.13|1787.9|1771.9|1788.25|1772.25|1787.9|1771.9|6
1640338290000|2021-12-24 09:31:30|1788.12|1772.12|1787.97|1771.97|1788.2|1772.2|1787.76|1771.76|4
1640338300000|2021-12-24 09:31:40|1787.72|1771.72|1787.49|1771.49|1787.72|1771.72|1787.49|1771.49|4
1640338310000|2021-12-24 09:31:50|1787.51|1771.51|1786.66|1770.66|1787.51|1771.51|1786.66|1770.66|6
1640338320000|2021-12-24 09:32:00|1786.77|1770.77|1785.53|1769.53|1786.77|1770.77|1785.53|1769.53|8
1640338330000|2021-12-24 09:32:10|1785.21|1769.21|1784.61|1768.61|1785.21|1769.21|1784.61|1768.61|6
1640338340000|2021-12-24 09:32:20|1784.54|1768.54|1784.87|1768.87|1784.87|1768.87|1784.54|1768.54|5
1640338350000|2021-12-24 09:32:30|1785.19|1769.19|1785.19|1769.19|1785.19|1769.19|1785.19|1769.19|1
1640338360000|2021-12-24 09:32:40|1785.27|1769.27|1785.66|1769.66|1785.66|1769.66|1785.27|1769.27|6
1640338370000|2021-12-24 09:32:50|1785.93|1769.93|1785.93|1769.93|1785.93|1769.93|1785.93|1769.93|1
1640338380000|2021-12-24 09:33:00|1785.98|1769.98|1785.98|1769.98|1785.98|1769.98|1785.98|1769.98|1
1640338390000|2021-12-24 09:33:10|1786.09|1770.09|1787.37|1771.37|1787.37|1771.37|1786.09|1770.09|11
1640338400000|2021-12-24 09:33:20|1787.46|1771.46|1787.64|1771.64|1787.64|1771.64|1787.46|1771.46|2
1640338410000|2021-12-24 09:33:30|1787.62|1771.62|1787.78|1771.78|1787.78|1771.78|1787.62|1771.62|3
1640338420000|2021-12-24 09:33:40|1787.58|1771.58|1787.27|1771.27|1787.68|1771.68|1787.27|1771.27|6
1640338430000|2021-12-24 09:33:50|1787.26|1771.26|1787.01|1771.01|1787.43|1771.43|1787.01|1771.01|4
1640338440000|2021-12-24 09:34:00|1786.89|1770.89|1786.98|1770.98|1787.01|1771.01|1786.88|1770.88|8
1640338450000|2021-12-24 09:34:10|1786.88|1770.88|1787.1|1771.1|1787.1|1771.1|1786.88|1770.88|11
1640338460000|2021-12-24 09:34:20|1787.2|1771.2|1788.24|1772.24|1788.24|1772.24|1787.2|1771.2|6
1640338470000|2021-12-24 09:34:30|1788.26|1772.26|1788.95|1772.95|1789.02|1773.02|1788.26|1772.26|12
1640338480000|2021-12-24 09:34:40|1788.68|1772.68|1788.87|1772.87|1788.87|1772.87|1788.68|1772.68|2
1640338490000|2021-12-24 09:34:50|1788.99|1772.99|1789.06|1773.06|1789.06|1773.06|1788.99|1772.99|5
1640338500000|2021-12-24 09:35:00|1788.99|1772.99|1788.93|1772.93|1789.01|1773.01|1788.57|1772.57|12
1640338510000|2021-12-24 09:35:10|1788.87|1772.87|1788.11|1772.11|1788.87|1772.87|1788.08|1772.08|9
1640338520000|2021-12-24 09:35:20|1788.05|1772.05|1787.9|1771.9|1788.05|1772.05|1787.9|1771.9|6
1640338530000|2021-12-24 09:35:30|1788|1772|1788.1|1772.1|1788.22|1772.22|1787.9|1771.9|7
1640338540000|2021-12-24 09:35:40|1788.17|1772.17|1788.14|1772.14|1788.17|1772.17|1787.93|1771.93|5
1640338550000|2021-12-24 09:35:50|1788.11|1772.11|1788|1772|1788.14|1772.14|1788|1772|3
1640338560000|2021-12-24 09:36:00|1787.93|1771.93|1787.93|1771.93|1788|1772|1787.87|1771.87|5
1640338570000|2021-12-24 09:36:10|1787.98|1771.98|1787.62|1771.62|1787.98|1771.98|1787.62|1771.62|4
1640338580000|2021-12-24 09:36:20|1787.69|1771.69|1787.69|1771.69|1787.69|1771.69|1787.69|1771.69|1
1640338590000|2021-12-24 09:36:30|1787.57|1771.57|1787.57|1771.57|1787.69|1771.69|1787.57|1771.57|3
1640338600000|2021-12-24 09:36:40|1787.56|1771.56|1787.51|1771.51|1787.56|1771.56|1787.51|1771.51|2
1640338610000|2021-12-24 09:36:50|1787.34|1771.34|1788.06|1772.06|1788.06|1772.06|1787.24|1771.24|7
1640338620000|2021-12-24 09:37:00|1788.03|1772.03|1787.91|1771.91|1788.49|1772.49|1787.74|1771.74|28
1640338630000|2021-12-24 09:37:10|1787.69|1771.69|1788.27|1772.27|1788.27|1772.27|1787.69|1771.69|11
1640338640000|2021-12-24 09:37:20|1788.24|1772.24|1788.24|1772.24|1788.24|1772.24|1788.24|1772.24|1
1640338650000|2021-12-24 09:37:30|1788.26|1772.26|1788.26|1772.26|1788.27|1772.27|1788.24|1772.24|4
1640338660000|2021-12-24 09:37:40|1788.25|1772.25|1789.24|1773.24|1789.24|1773.24|1788.25|1772.25|7
1640338670000|2021-12-24 09:37:50|1789.21|1773.21|1789.22|1773.22|1789.22|1773.22|1789.19|1773.19|3
1640338680000|2021-12-24 09:38:00|1789.17|1773.17|1789.17|1773.17|1789.17|1773.17|1788.94|1772.94|7
1640338690000|2021-12-24 09:38:10|1789.09|1773.09|1789.18|1773.18|1789.18|1773.18|1789.09|1773.09|2
1640338700000|2021-12-24 09:38:20|1789.14|1773.14|1788.85|1772.85|1789.18|1773.18|1788.85|1772.85|5
1640338710000|2021-12-24 09:38:30|1788.84|1772.84|1788.8|1772.8|1788.84|1772.84|1788.75|1772.75|4
1640338720000|2021-12-24 09:38:40|1788.9|1772.9|1788.99|1772.99|1788.99|1772.99|1788.58|1772.58|3
1640338730000|2021-12-24 09:38:50|1788.92|1772.92|1788.91|1772.91|1788.92|1772.92|1788.89|1772.89|3
1640338740000|2021-12-24 09:39:00|1788.93|1772.93|1789.07|1773.07|1789.07|1773.07|1788.93|1772.93|2
1640338750000|2021-12-24 09:39:10|1788.91|1772.91|1788.53|1772.53|1788.91|1772.91|1788.53|1772.53|5
1640338760000|2021-12-24 09:39:20|1788.64|1772.64|1788.64|1772.64|1788.64|1772.64|1788.64|1772.64|1
1640338770000|2021-12-24 09:39:30|1788.65|1772.65|1789.34|1773.34|1789.34|1773.34|1788.65|1772.65|8
1640338780000|2021-12-24 09:39:40|1789.19|1773.19|1789.19|1773.19|1789.19|1773.19|1789.19|1773.19|1
1640338790000|2021-12-24 09:39:50|1789.22|1773.22|1789.48|1773.48|1789.48|1773.48|1789.22|1773.22|4
1640338800000|2021-12-24 09:40:00|1789.56|1773.56|1790.02|1774.02|1790.02|1774.02|1789.56|1773.56|4
1640338810000|2021-12-24 09:40:10|1790.2|1774.2|1790.56|1774.56|1790.56|1774.56|1790.2|1774.2|5
1640338820000|2021-12-24 09:40:20|1790.55|1774.55|1790.57|1774.57|1790.57|1774.57|1790.55|1774.55|2
1640338830000|2021-12-24 09:40:30|1790.68|1774.68|1790.57|1774.57|1790.68|1774.68|1790.52|1774.52|6
1640338840000|2021-12-24 09:40:40|1790.52|1774.52|1790.75|1774.75|1790.75|1774.75|1790.52|1774.52|4
1640338850000|2021-12-24 09:40:50|1790.64|1774.64|1789.47|1773.47|1790.75|1774.75|1789.47|1773.47|10
1640338860000|2021-12-24 09:41:00|1788.66|1772.66|1788.37|1772.37|1788.66|1772.66|1788.37|1772.37|4
1640338870000|2021-12-24 09:41:10|1788.21|1772.21|1787.19|1771.19|1788.21|1772.21|1787.19|1771.19|8
1640338880000|2021-12-24 09:41:20|1787.15|1771.15|1786.92|1770.92|1787.15|1771.15|1786.84|1770.84|5
1640338900000|2021-12-24 09:41:40|1786.88|1770.88|1785.81|1769.81|1786.92|1770.92|1785.81|1769.81|9
1640338910000|2021-12-24 09:41:50|1785.86|1769.86|1785.81|1769.81|1785.96|1769.96|1785.81|1769.81|7
1640338920000|2021-12-24 09:42:00|1785.86|1769.86|1785.52|1769.52|1785.86|1769.86|1785.52|1769.52|5
1640338930000|2021-12-24 09:42:10|1785.49|1769.49|1785.45|1769.45|1785.53|1769.53|1785.45|1769.45|7
1640338940000|2021-12-24 09:42:20|1785.24|1769.24|1784.52|1768.52|1785.24|1769.24|1784.52|1768.52|9
1640338950000|2021-12-24 09:42:30|1784.6|1768.6|1784.88|1768.88|1784.88|1768.88|1784.6|1768.6|4
1640338970000|2021-12-24 09:42:50|1785.06|1769.06|1785.06|1769.06|1785.06|1769.06|1785.06|1769.06|1
1640338980000|2021-12-24 09:43:00|1784.93|1768.93|1784.68|1768.68|1784.93|1768.93|1784.68|1768.68|2
1640338990000|2021-12-24 09:43:10|1784.58|1768.58|1784.46|1768.46|1784.7|1768.7|1784.46|1768.46|3
1640339000000|2021-12-24 09:43:20|1784.4|1768.4|1784.25|1768.25|1784.4|1768.4|1783.97|1767.97|3
1640339010000|2021-12-24 09:43:30|1784.32|1768.32|1784.48|1768.48|1784.48|1768.48|1784.13|1768.13|5
1640339020000|2021-12-24 09:43:40|1784.49|1768.49|1785.16|1769.16|1785.16|1769.16|1784.49|1768.49|3
1640339040000|2021-12-24 09:44:00|1785.01|1769.01|1785.01|1769.01|1785.01|1769.01|1785.01|1769.01|1
1640339050000|2021-12-24 09:44:10|1784.98|1768.98|1784.46|1768.46|1784.98|1768.98|1784.46|1768.46|5
1640339070000|2021-12-24 09:44:30|1784.38|1768.38|1783.12|1767.12|1784.46|1768.46|1783.12|1767.12|8
1640339080000|2021-12-24 09:44:40|1782.87|1766.87|1782.21|1766.21|1782.87|1766.87|1781.61|1765.61|10
1640339090000|2021-12-24 09:44:50|1782.18|1766.18|1782.62|1766.62|1782.62|1766.62|1782.18|1766.18|9
1640339100000|2021-12-24 09:45:00|1782.66|1766.66|1783.25|1767.25|1783.25|1767.25|1782.66|1766.66|6
1640339110000|2021-12-24 09:45:10|1783.44|1767.44|1783.42|1767.42|1783.44|1767.44|1783.26|1767.26|10
1640339120000|2021-12-24 09:45:20|1783.47|1767.47|1783.36|1767.36|1783.47|1767.47|1783.33|1767.33|4
1640339130000|2021-12-24 09:45:30|1783.38|1767.38|1783.8|1767.8|1783.82|1767.82|1783.38|1767.38|5
1640339140000|2021-12-24 09:45:40|1784.16|1768.16|1784.62|1768.62|1784.62|1768.62|1784.16|1768.16|7
1640339150000|2021-12-24 09:45:50|1784.67|1768.67|1784.67|1768.67|1784.67|1768.67|1784.67|1768.67|1
1640339160000|2021-12-24 09:46:00|1784.72|1768.72|1784.33|1768.33|1784.72|1768.72|1784.33|1768.33|4
1640339170000|2021-12-24 09:46:10|1784.44|1768.44|1784.35|1768.35|1784.55|1768.55|1784.31|1768.31|7
1640339180000|2021-12-24 09:46:20|1784.44|1768.44|1784.44|1768.44|1784.44|1768.44|1784.44|1768.44|1
1640339190000|2021-12-24 09:46:30|1784.38|1768.38|1784.35|1768.35|1784.43|1768.43|1784.15|1768.15|7
1640339200000|2021-12-24 09:46:40|1784.32|1768.32|1784.31|1768.31|1784.32|1768.32|1784.31|1768.31|2
1640339230000|2021-12-24 09:47:10|1784.18|1768.18|1784.31|1768.31|1784.31|1768.31|1783.96|1767.96|6
1640339260000|2021-12-24 09:47:40|1784.28|1768.28|1784.28|1768.28|1784.28|1768.28|1784.28|1768.28|1
1640339270000|2021-12-24 09:47:50|1784.32|1768.32|1785.12|1769.12|1785.12|1769.12|1784.32|1768.32|6
1640339280000|2021-12-24 09:48:00|1785.18|1769.18|1785.63|1769.63|1785.63|1769.63|1785.13|1769.13|16
1640339290000|2021-12-24 09:48:10|1785.68|1769.68|1785.61|1769.61|1785.68|1769.68|1785.52|1769.52|6
1640339300000|2021-12-24 09:48:20|1785.68|1769.68|1785.67|1769.67|1785.83|1769.83|1785.52|1769.52|7
1640339310000|2021-12-24 09:48:30|1785.76|1769.76|1785.92|1769.92|1785.92|1769.92|1785.67|1769.67|5
1640339320000|2021-12-24 09:48:40|1786.01|1770.01|1786.01|1770.01|1786.01|1770.01|1785.92|1769.92|3
1640339330000|2021-12-24 09:48:50|1785.98|1769.98|1786.02|1770.02|1786.02|1770.02|1785.98|1769.98|2
1640339340000|2021-12-24 09:49:00|1786.11|1770.11|1786.11|1770.11|1786.11|1770.11|1786.11|1770.11|1
1640339350000|2021-12-24 09:49:10|1786.03|1770.03|1786.04|1770.04|1786.11|1770.11|1785.98|1769.98|5
1640339360000|2021-12-24 09:49:20|1786.17|1770.17|1786.15|1770.15|1786.17|1770.17|1786.15|1770.15|2
1640339370000|2021-12-24 09:49:30|1786.14|1770.14|1787.04|1771.04|1787.04|1771.04|1786.14|1770.14|6
1640339380000|2021-12-24 09:49:40|1786.97|1770.97|1786.58|1770.58|1786.97|1770.97|1786.58|1770.58|3
1640339390000|2021-12-24 09:49:50|1786.41|1770.41|1786.14|1770.14|1786.41|1770.41|1786.14|1770.14|4
1640339400000|2021-12-24 09:50:00|1786.19|1770.19|1786.19|1770.19|1786.19|1770.19|1786.19|1770.19|1
1640339410000|2021-12-24 09:50:10|1786.2|1770.2|1786.21|1770.21|1786.21|1770.21|1786.2|1770.2|2
1640339420000|2021-12-24 09:50:20|1786.1|1770.1|1786.1|1770.1|1786.1|1770.1|1786.1|1770.1|1
1640339430000|2021-12-24 09:50:30|1786.12|1770.12|1786.73|1770.73|1786.73|1770.73|1786.12|1770.12|6
1640339440000|2021-12-24 09:50:40|1786.91|1770.91|1787.22|1771.22|1787.23|1771.23|1786.9|1770.9|8
1640339450000|2021-12-24 09:50:50|1787|1771|1787.42|1771.42|1787.42|1771.42|1787|1771|11
1640339470000|2021-12-24 09:51:10|1787.61|1771.61|1787.87|1771.87|1787.87|1771.87|1787.61|1771.61|3
1640339480000|2021-12-24 09:51:20|1787.88|1771.88|1787.88|1771.88|1787.88|1771.88|1787.88|1771.88|1
1640339490000|2021-12-24 09:51:30|1787.91|1771.91|1787.47|1771.47|1787.91|1771.91|1787.42|1771.42|7
1640339500000|2021-12-24 09:51:40|1787.35|1771.35|1787.37|1771.37|1787.37|1771.37|1787.35|1771.35|2
1640339510000|2021-12-24 09:51:50|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1640339520000|2021-12-24 09:52:00|1787.58|1771.58|1787.58|1771.58|1787.58|1771.58|1787.58|1771.58|1
1640339530000|2021-12-24 09:52:10|1787.45|1771.45|1787.58|1771.58|1787.58|1771.58|1787.19|1771.19|8
1640339540000|2021-12-24 09:52:20|1787.45|1771.45|1787.21|1771.21|1787.58|1771.58|1787.19|1771.19|8
1640339560000|2021-12-24 09:52:40|1786.94|1770.94|1786.94|1770.94|1786.94|1770.94|1786.94|1770.94|1
1640339570000|2021-12-24 09:52:50|1786.68|1770.68|1786.39|1770.39|1786.68|1770.68|1786.39|1770.39|10
1640339580000|2021-12-24 09:53:00|1786.28|1770.28|1786.4|1770.4|1786.51|1770.51|1786.28|1770.28|15
1640339590000|2021-12-24 09:53:10|1786.44|1770.44|1786.5|1770.5|1786.5|1770.5|1786.28|1770.28|11
1640339600000|2021-12-24 09:53:20|1786.49|1770.49|1786.46|1770.46|1786.49|1770.49|1786.46|1770.46|2
1640339610000|2021-12-24 09:53:30|1786.28|1770.28|1787.6|1771.6|1787.6|1771.6|1786.28|1770.28|10
1640339620000|2021-12-24 09:53:40|1787.76|1771.76|1787.88|1771.88|1787.88|1771.88|1787.76|1771.76|2
1640339630000|2021-12-24 09:53:50|1787.82|1771.82|1787.93|1771.93|1787.93|1771.93|1787.82|1771.82|3
1640339640000|2021-12-24 09:54:00|1788.1|1772.1|1788.1|1772.1|1788.1|1772.1|1788.1|1772.1|1
1640339650000|2021-12-24 09:54:10|1788.12|1772.12|1788.13|1772.13|1788.13|1772.13|1788.12|1772.12|2
1640339660000|2021-12-24 09:54:20|1788.18|1772.18|1788.19|1772.19|1788.19|1772.19|1788.1|1772.1|4
1640339670000|2021-12-24 09:54:30|1788.16|1772.16|1788.71|1772.71|1788.71|1772.71|1788.16|1772.16|5
1640339690000|2021-12-24 09:54:50|1788.55|1772.55|1788.55|1772.55|1788.55|1772.55|1788.55|1772.55|1
1640339700000|2021-12-24 09:55:00|1788.6|1772.6|1788.85|1772.85|1788.85|1772.85|1788.6|1772.6|2
1640339710000|2021-12-24 09:55:10|1788.87|1772.87|1789.12|1773.12|1789.12|1773.12|1788.86|1772.86|3
1640339730000|2021-12-24 09:55:30|1789.09|1773.09|1789.09|1773.09|1789.09|1773.09|1789.09|1773.09|1
1640339740000|2021-12-24 09:55:40|1789.21|1773.21|1789.11|1773.11|1789.23|1773.23|1789.11|1773.11|5
1640339750000|2021-12-24 09:55:50|1789.09|1773.09|1789|1773|1789.09|1773.09|1789|1773|2
1640339760000|2021-12-24 09:56:00|1788.9|1772.9|1788.11|1772.11|1788.9|1772.9|1788.09|1772.09|9
1640339770000|2021-12-24 09:56:10|1787.78|1771.78|1787.78|1771.78|1787.78|1771.78|1787.78|1771.78|1
1640339780000|2021-12-24 09:56:20|1787.76|1771.76|1787.76|1771.76|1787.76|1771.76|1787.76|1771.76|1
1640339810000|2021-12-24 09:56:50|1787.67|1771.67|1787.67|1771.67|1787.67|1771.67|1787.67|1771.67|1
1640339830000|2021-12-24 09:57:10|1787.58|1771.58|1787.49|1771.49|1787.58|1771.58|1787.49|1771.49|4
1640339840000|2021-12-24 09:57:20|1787.58|1771.58|1788.55|1772.55|1788.55|1772.55|1787.58|1771.58|6
1640339860000|2021-12-24 09:57:40|1788.68|1772.68|1788.68|1772.68|1788.68|1772.68|1788.68|1772.68|1
1640339870000|2021-12-24 09:57:50|1788.61|1772.61|1788.78|1772.78|1788.78|1772.78|1788.61|1772.61|3
1640339890000|2021-12-24 09:58:10|1788.8|1772.8|1788.68|1772.68|1788.8|1772.8|1788.52|1772.52|12
1640339900000|2021-12-24 09:58:20|1788.77|1772.77|1789.03|1773.03|1789.03|1773.03|1788.7|1772.7|5
1640339910000|2021-12-24 09:58:30|1789.01|1773.01|1789.38|1773.38|1789.38|1773.38|1789.01|1773.01|4
1640339920000|2021-12-24 09:58:40|1789.4|1773.4|1789.69|1773.69|1789.69|1773.69|1789.02|1773.02|10
1640339930000|2021-12-24 09:58:50|1789.73|1773.73|1789.62|1773.62|1790.14|1774.14|1789.2|1773.2|13
1640339940000|2021-12-24 09:59:00|1789.87|1773.87|1789.87|1773.87|1789.87|1773.87|1789.87|1773.87|1
1640339950000|2021-12-24 09:59:10|1789.89|1773.89|1789.87|1773.87|1789.89|1773.89|1789.69|1773.69|4
1640339960000|2021-12-24 09:59:20|1789.69|1773.69|1789.65|1773.65|1789.87|1773.87|1789.46|1773.46|13
1640339970000|2021-12-24 09:59:30|1789.87|1773.87|1789.88|1773.88|1789.9|1773.9|1789.87|1773.87|3
1640339980000|2021-12-24 09:59:40|1789.84|1773.84|1789.84|1773.84|1789.84|1773.84|1789.84|1773.84|1
1640339990000|2021-12-24 09:59:50|1789.86|1773.86|1789.85|1773.85|1790.2|1774.2|1789.85|1773.85|12
1640340000000|2021-12-24 10:00:00|1789.71|1773.71|1789.73|1773.73|1789.73|1773.73|1789.69|1773.69|5
1640340010000|2021-12-24 10:00:10|1789.48|1773.48|1789.14|1773.14|1789.48|1773.48|1789.14|1773.14|3
1640340020000|2021-12-24 10:00:20|1789.29|1773.29|1789.15|1773.15|1789.29|1773.29|1788.94|1772.94|3
1640340030000|2021-12-24 10:00:30|1789.05|1773.05|1789.15|1773.15|1789.15|1773.15|1789.05|1773.05|2
1640340040000|2021-12-24 10:00:40|1789.11|1773.11|1788.75|1772.75|1789.11|1773.11|1788.75|1772.75|3
1640340050000|2021-12-24 10:00:50|1788.86|1772.86|1788.9|1772.9|1788.9|1772.9|1788.86|1772.86|4
1640340060000|2021-12-24 10:01:00|1789.17|1773.17|1789.01|1773.01|1789.17|1773.17|1789.01|1773.01|4
1640340070000|2021-12-24 10:01:10|1789.17|1773.17|1789.17|1773.17|1789.17|1773.17|1789.17|1773.17|1
1640340080000|2021-12-24 10:01:20|1789.22|1773.22|1789.22|1773.22|1789.22|1773.22|1789.22|1773.22|1
1640340100000|2021-12-24 10:01:40|1789|1773|1789|1773|1789|1773|1789|1773|1
1640340110000|2021-12-24 10:01:50|1788.98|1772.98|1788.98|1772.98|1788.98|1772.98|1788.98|1772.98|1
1640340120000|2021-12-24 10:02:00|1788.83|1772.83|1788.98|1772.98|1788.98|1772.98|1788.83|1772.83|2
1640340160000|2021-12-24 10:02:40|1789.17|1773.17|1789.23|1773.23|1789.33|1773.33|1789.16|1773.16|4
1640340170000|2021-12-24 10:02:50|1789.24|1773.24|1789.24|1773.24|1789.24|1773.24|1789.24|1773.24|1
1640340180000|2021-12-24 10:03:00|1789.23|1773.23|1789.29|1773.29|1789.29|1773.29|1789.21|1773.21|5
1640340190000|2021-12-24 10:03:10|1789.35|1773.35|1789.97|1773.97|1789.97|1773.97|1789.35|1773.35|5
1640340200000|2021-12-24 10:03:20|1790.06|1774.06|1790.06|1774.06|1790.06|1774.06|1790.06|1774.06|1
1640340210000|2021-12-24 10:03:30|1790.05|1774.05|1790.05|1774.05|1790.05|1774.05|1790.05|1774.05|1
1640340220000|2021-12-24 10:03:40|1790.06|1774.06|1790.06|1774.06|1790.06|1774.06|1790.06|1774.06|1
1640340230000|2021-12-24 10:03:50|1789.98|1773.98|1789.98|1773.98|1789.98|1773.98|1789.98|1773.98|1
1640340240000|2021-12-24 10:04:00|1790.13|1774.13|1790.13|1774.13|1790.13|1774.13|1790.1|1774.1|3
1640340260000|2021-12-24 10:04:20|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1
1640340270000|2021-12-24 10:04:30|1790.08|1774.08|1790.08|1774.08|1790.08|1774.08|1790.08|1774.08|1
1640340280000|2021-12-24 10:04:40|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1
1640340290000|2021-12-24 10:04:50|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1
1640340300000|2021-12-24 10:05:00|1790.23|1774.23|1790.15|1774.15|1790.23|1774.23|1790.15|1774.15|2
1640340310000|2021-12-24 10:05:10|1790.12|1774.12|1790.2|1774.2|1790.2|1774.2|1790.12|1774.12|2
1640340320000|2021-12-24 10:05:20|1790.09|1774.09|1790.1|1774.1|1790.1|1774.1|1790.09|1774.09|2
1640340330000|2021-12-24 10:05:30|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1790.11|1774.11|1
1640340340000|2021-12-24 10:05:40|1790.18|1774.18|1790.18|1774.18|1790.18|1774.18|1790.18|1774.18|1
1640340350000|2021-12-24 10:05:50|1790.16|1774.16|1790.16|1774.16|1790.16|1774.16|1790.16|1774.16|1
1640340360000|2021-12-24 10:06:00|1790.18|1774.18|1790.18|1774.18|1790.18|1774.18|1790.18|1774.18|1
1640340370000|2021-12-24 10:06:10|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640340390000|2021-12-24 10:06:30|1790.07|1774.07|1789.24|1773.24|1790.07|1774.07|1789.24|1773.24|8
1640340400000|2021-12-24 10:06:40|1789.33|1773.33|1788.69|1772.69|1789.33|1773.33|1788.69|1772.69|5
1640340420000|2021-12-24 10:07:00|1788.52|1772.52|1788.52|1772.52|1788.56|1772.56|1788.52|1772.52|3
1640340430000|2021-12-24 10:07:10|1788.55|1772.55|1788.52|1772.52|1788.55|1772.55|1788.52|1772.52|2
1640340440000|2021-12-24 10:07:20|1788.5|1772.5|1788.17|1772.17|1788.5|1772.5|1787.82|1771.82|6
1640340450000|2021-12-24 10:07:30|1788.14|1772.14|1788.17|1772.17|1788.17|1772.17|1788.14|1772.14|2
1640340470000|2021-12-24 10:07:50|1788.1|1772.1|1788.1|1772.1|1788.21|1772.21|1788.1|1772.1|5
1640340480000|2021-12-24 10:08:00|1788.06|1772.06|1787.81|1771.81|1788.06|1772.06|1787.81|1771.81|3
1640340490000|2021-12-24 10:08:10|1787.58|1771.58|1787.38|1771.38|1787.58|1771.58|1787.38|1771.38|3
1640340510000|2021-12-24 10:08:30|1787.23|1771.23|1786.63|1770.63|1787.23|1771.23|1786.63|1770.63|3
1640340530000|2021-12-24 10:08:50|1786.48|1770.48|1786.91|1770.91|1786.91|1770.91|1786.48|1770.48|3
1640340540000|2021-12-24 10:09:00|1786.92|1770.92|1787.12|1771.12|1787.12|1771.12|1786.92|1770.92|2
1640340550000|2021-12-24 10:09:10|1786.83|1770.83|1786.48|1770.48|1786.83|1770.83|1786.48|1770.48|4
1640340560000|2021-12-24 10:09:20|1786.59|1770.59|1786.59|1770.59|1786.59|1770.59|1786.59|1770.59|1
1640340570000|2021-12-24 10:09:30|1786.64|1770.64|1786.95|1770.95|1786.95|1770.95|1786.48|1770.48|7
1640340580000|2021-12-24 10:09:40|1787.16|1771.16|1787.2|1771.2|1787.2|1771.2|1787.16|1771.16|2
1640340590000|2021-12-24 10:09:50|1787.22|1771.22|1787.22|1771.22|1787.22|1771.22|1787.22|1771.22|1
1640340600000|2021-12-24 10:10:00|1787.26|1771.26|1787.26|1771.26|1787.26|1771.26|1787.26|1771.26|1
1640340610000|2021-12-24 10:10:10|1787.5|1771.5|1787.28|1771.28|1787.6|1771.6|1787.26|1771.26|5
1640340630000|2021-12-24 10:10:30|1787.29|1771.29|1787.29|1771.29|1787.29|1771.29|1787.29|1771.29|1
1640340640000|2021-12-24 10:10:40|1787.34|1771.34|1787.34|1771.34|1787.34|1771.34|1787.34|1771.34|1
1640340660000|2021-12-24 10:11:00|1787.42|1771.42|1787.47|1771.47|1787.47|1771.47|1787.42|1771.42|2
1640340670000|2021-12-24 10:11:10|1787.48|1771.48|1787.5|1771.5|1787.5|1771.5|1787.48|1771.48|2
1640340680000|2021-12-24 10:11:20|1787.39|1771.39|1787.39|1771.39|1787.39|1771.39|1787.39|1771.39|1
1640340690000|2021-12-24 10:11:30|1787.13|1771.13|1787.33|1771.33|1787.39|1771.39|1787.13|1771.13|4
1640340700000|2021-12-24 10:11:40|1787.3|1771.3|1787.3|1771.3|1787.3|1771.3|1787.3|1771.3|1
1640340710000|2021-12-24 10:11:50|1787.33|1771.33|1787.33|1771.33|1787.33|1771.33|1787.33|1771.33|1
1640340720000|2021-12-24 10:12:00|1787.18|1771.18|1787.18|1771.18|1787.18|1771.18|1787.18|1771.18|1
1640340730000|2021-12-24 10:12:10|1787.3|1771.3|1787.3|1771.3|1787.3|1771.3|1787.3|1771.3|1
1640340760000|2021-12-24 10:12:40|1787.33|1771.33|1787.33|1771.33|1787.33|1771.33|1787.33|1771.33|1
1640340800000|2021-12-24 10:13:20|1787.32|1771.32|1787.94|1771.94|1787.94|1771.94|1787.28|1771.28|5
1640340810000|2021-12-24 10:13:30|1788.35|1772.35|1788.23|1772.23|1788.59|1772.59|1788.23|1772.23|6
1640340840000|2021-12-24 10:14:00|1788.21|1772.21|1788.21|1772.21|1788.21|1772.21|1788.21|1772.21|1
1640340850000|2021-12-24 10:14:10|1788.13|1772.13|1788.24|1772.24|1788.24|1772.24|1788.13|1772.13|2
1640340870000|2021-12-24 10:14:30|1788.17|1772.17|1788.17|1772.17|1788.17|1772.17|1788.17|1772.17|1
1640340900000|2021-12-24 10:15:00|1788.07|1772.07|1786.51|1770.51|1788.07|1772.07|1786.5|1770.5|9
1640340910000|2021-12-24 10:15:10|1786.5|1770.5|1791.18|1775.18|1791.85|1775.85|1786.5|1770.5|12
1640340920000|2021-12-24 10:15:20|1790.52|1774.52|1793.15|1777.15|1793.74|1777.74|1790.52|1774.52|16
1640340930000|2021-12-24 10:15:30|1793.13|1777.13|1793.33|1777.33|1793.87|1777.87|1793.13|1777.13|10
1640340940000|2021-12-24 10:15:40|1793.69|1777.69|1793.73|1777.73|1793.84|1777.84|1793.29|1777.29|22
1640340950000|2021-12-24 10:15:50|1793.49|1777.49|1794.36|1778.36|1794.72|1778.72|1793.47|1777.47|14
1640340960000|2021-12-24 10:16:00|1794.72|1778.72|1795.26|1779.26|1795.26|1779.26|1794.62|1778.62|7
1640340970000|2021-12-24 10:16:10|1795.66|1779.66|1794.91|1778.91|1795.66|1779.66|1794.91|1778.91|6
1640340980000|2021-12-24 10:16:20|1794.95|1778.95|1794.83|1778.83|1794.95|1778.95|1794.83|1778.83|4
1640340990000|2021-12-24 10:16:30|1794.66|1778.66|1793.34|1777.34|1794.66|1778.66|1793.34|1777.34|7
1640341000000|2021-12-24 10:16:40|1793.35|1777.35|1794.63|1778.63|1794.63|1778.63|1792.41|1776.41|15
1640341010000|2021-12-24 10:16:50|1794.56|1778.56|1796.09|1780.09|1796.09|1780.09|1794.56|1778.56|10
1640341020000|2021-12-24 10:17:00|1796.18|1780.18|1796.18|1780.18|1796.18|1780.18|1796.18|1780.18|1
1640341030000|2021-12-24 10:17:10|1796.28|1780.28|1796.25|1780.25|1796.28|1780.28|1796.25|1780.25|3
1640341040000|2021-12-24 10:17:20|1796.19|1780.19|1795.55|1779.55|1796.19|1780.19|1795.31|1779.31|8
1640341050000|2021-12-24 10:17:30|1795.58|1779.58|1796.54|1780.54|1797.28|1781.28|1795.41|1779.41|19
1640341060000|2021-12-24 10:17:40|1796.38|1780.38|1794.97|1778.97|1796.38|1780.38|1794.97|1778.97|8
1640341070000|2021-12-24 10:17:50|1795.18|1779.18|1794.76|1778.76|1795.18|1779.18|1794.76|1778.76|3
1640341080000|2021-12-24 10:18:00|1794.49|1778.49|1793.45|1777.45|1794.49|1778.49|1793.45|1777.45|8
1640341090000|2021-12-24 10:18:10|1793.47|1777.47|1793.43|1777.43|1793.47|1777.47|1793.43|1777.43|2
1640341100000|2021-12-24 10:18:20|1793.42|1777.42|1793.47|1777.47|1793.71|1777.71|1793.14|1777.14|7
1640341110000|2021-12-24 10:18:30|1793.46|1777.46|1792.94|1776.94|1793.47|1777.47|1792.94|1776.94|10
1640341120000|2021-12-24 10:18:40|1792.76|1776.76|1792.77|1776.77|1792.77|1776.77|1792.76|1776.76|2
1640341130000|2021-12-24 10:18:50|1792.75|1776.75|1792.1|1776.1|1792.75|1776.75|1792.1|1776.1|3
1640341140000|2021-12-24 10:19:00|1792.03|1776.03|1792.03|1776.03|1792.18|1776.18|1791.98|1775.98|7
1640341160000|2021-12-24 10:19:20|1791.79|1775.79|1792.03|1776.03|1792.03|1776.03|1791.79|1775.79|2
1640341170000|2021-12-24 10:19:30|1792.14|1776.14|1792.03|1776.03|1792.18|1776.18|1792.03|1776.03|5
1640341180000|2021-12-24 10:19:40|1792.14|1776.14|1792.35|1776.35|1792.35|1776.35|1791.98|1775.98|6
1640341190000|2021-12-24 10:19:50|1792.43|1776.43|1792.58|1776.58|1792.58|1776.58|1792.35|1776.35|10
1640341200000|2021-12-24 10:20:00|1792.54|1776.54|1793.5|1777.5|1793.5|1777.5|1792.54|1776.54|10
1640341210000|2021-12-24 10:20:10|1793.53|1777.53|1794.66|1778.66|1794.66|1778.66|1793.53|1777.53|11
1640341220000|2021-12-24 10:20:20|1794.91|1778.91|1796.19|1780.19|1796.19|1780.19|1794.91|1778.91|10
1640341230000|2021-12-24 10:20:30|1796.16|1780.16|1796.16|1780.16|1796.16|1780.16|1796.16|1780.16|1
1640341240000|2021-12-24 10:20:40|1796.1|1780.1|1797.08|1781.08|1797.08|1781.08|1796.1|1780.1|6
1640341250000|2021-12-24 10:20:50|1797.19|1781.19|1796.61|1780.61|1797.19|1781.19|1796.61|1780.61|4
1640341260000|2021-12-24 10:21:00|1796.54|1780.54|1796.54|1780.54|1796.54|1780.54|1796.54|1780.54|1
1640341270000|2021-12-24 10:21:10|1796.55|1780.55|1796.55|1780.55|1796.55|1780.55|1796.55|1780.55|1
1640341280000|2021-12-24 10:21:20|1796.56|1780.56|1795.73|1779.73|1796.56|1780.56|1795.73|1779.73|6
1640341290000|2021-12-24 10:21:30|1795.84|1779.84|1795.7|1779.7|1795.84|1779.84|1795.68|1779.68|4
1640341300000|2021-12-24 10:21:40|1795.87|1779.87|1795.78|1779.78|1796.14|1780.14|1795.78|1779.78|6
1640341310000|2021-12-24 10:21:50|1796.05|1780.05|1796.23|1780.23|1796.23|1780.23|1796.05|1780.05|4
1640341320000|2021-12-24 10:22:00|1796.37|1780.37|1796.37|1780.37|1796.37|1780.37|1796.37|1780.37|1
1640341330000|2021-12-24 10:22:10|1796.39|1780.39|1796.39|1780.39|1796.39|1780.39|1796.39|1780.39|1
1640341350000|2021-12-24 10:22:30|1796.44|1780.44|1796.14|1780.14|1796.44|1780.44|1796.14|1780.14|4
1640341370000|2021-12-24 10:22:50|1796.12|1780.12|1795.8|1779.8|1796.12|1780.12|1795.8|1779.8|3
1640341380000|2021-12-24 10:23:00|1795.78|1779.78|1795.48|1779.48|1795.78|1779.78|1795.42|1779.42|7
1640341390000|2021-12-24 10:23:10|1795.51|1779.51|1796.35|1780.35|1796.35|1780.35|1795.51|1779.51|8
1640341400000|2021-12-24 10:23:20|1796.49|1780.49|1796.54|1780.54|1796.54|1780.54|1796.49|1780.49|3
1640341410000|2021-12-24 10:23:30|1796.58|1780.58|1796.58|1780.58|1796.58|1780.58|1796.58|1780.58|1
1640341420000|2021-12-24 10:23:40|1796.64|1780.64|1796.61|1780.61|1796.64|1780.64|1796.61|1780.61|2
1640341430000|2021-12-24 10:23:50|1796.6|1780.6|1796.5|1780.5|1796.6|1780.6|1796.5|1780.5|3
1640341440000|2021-12-24 10:24:00|1796.57|1780.57|1796.57|1780.57|1796.57|1780.57|1796.57|1780.57|1
1640341450000|2021-12-24 10:24:10|1796.55|1780.55|1796.55|1780.55|1796.55|1780.55|1796.55|1780.55|1
1640341470000|2021-12-24 10:24:30|1796.61|1780.61|1796.7|1780.7|1796.71|1780.71|1796.61|1780.61|4
1640341480000|2021-12-24 10:24:40|1796.56|1780.56|1796.56|1780.56|1796.56|1780.56|1796.56|1780.56|1
1640341490000|2021-12-24 10:24:50|1796.59|1780.59|1796.11|1780.11|1796.59|1780.59|1796.11|1780.11|5
1640341500000|2021-12-24 10:25:00|1795.75|1779.75|1795.75|1779.75|1795.75|1779.75|1795.75|1779.75|1
1640341520000|2021-12-24 10:25:20|1795.71|1779.71|1795.68|1779.68|1795.71|1779.71|1795.68|1779.68|2
1640341530000|2021-12-24 10:25:30|1795.71|1779.71|1795.71|1779.71|1795.71|1779.71|1795.71|1779.71|1
1640341540000|2021-12-24 10:25:40|1795.8|1779.8|1795.71|1779.71|1796.05|1780.05|1795.71|1779.71|4
1640341550000|2021-12-24 10:25:50|1795.68|1779.68|1795.71|1779.71|1795.71|1779.71|1795.68|1779.68|2
1640341560000|2021-12-24 10:26:00|1795.46|1779.46|1795.46|1779.46|1795.46|1779.46|1795.17|1779.17|3
1640341570000|2021-12-24 10:26:10|1795.44|1779.44|1795.52|1779.52|1795.52|1779.52|1795.44|1779.44|3
1640341580000|2021-12-24 10:26:20|1795.53|1779.53|1796.01|1780.01|1796.01|1780.01|1795.53|1779.53|3
1640341590000|2021-12-24 10:26:30|1795.94|1779.94|1795.99|1779.99|1796.21|1780.21|1795.94|1779.94|8
1640341600000|2021-12-24 10:26:40|1795.92|1779.92|1795.6|1779.6|1795.92|1779.92|1795.6|1779.6|2
1640341610000|2021-12-24 10:26:50|1795.62|1779.62|1795.62|1779.62|1795.62|1779.62|1795.62|1779.62|1
1640341630000|2021-12-24 10:27:10|1795.68|1779.68|1795.68|1779.68|1795.68|1779.68|1795.68|1779.68|1
1640341640000|2021-12-24 10:27:20|1795.65|1779.65|1792.57|1776.57|1795.65|1779.65|1792.3|1776.3|20
1640341650000|2021-12-24 10:27:30|1792.51|1776.51|1792.66|1776.66|1792.78|1776.78|1792.49|1776.49|6
1640341660000|2021-12-24 10:27:40|1792.51|1776.51|1792.59|1776.59|1792.59|1776.59|1792.51|1776.51|2
1640341670000|2021-12-24 10:27:50|1792.56|1776.56|1792.56|1776.56|1792.56|1776.56|1792.56|1776.56|1
1640341680000|2021-12-24 10:28:00|1792.51|1776.51|1792.51|1776.51|1792.51|1776.51|1792.51|1776.51|1
1640341700000|2021-12-24 10:28:20|1792.62|1776.62|1792.56|1776.56|1792.7|1776.7|1792.5|1776.5|7
1640341720000|2021-12-24 10:28:40|1792.51|1776.51|1792.53|1776.53|1792.53|1776.53|1792.51|1776.51|2
1640341730000|2021-12-24 10:28:50|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640341740000|2021-12-24 10:29:00|1792.49|1776.49|1792.49|1776.49|1792.49|1776.49|1792.49|1776.49|1
1640341750000|2021-12-24 10:29:10|1792.61|1776.61|1792.69|1776.69|1792.69|1776.69|1792.61|1776.61|2
1640341760000|2021-12-24 10:29:20|1792.72|1776.72|1792.72|1776.72|1792.72|1776.72|1792.72|1776.72|1
1640341780000|2021-12-24 10:29:40|1792.69|1776.69|1792.69|1776.69|1792.69|1776.69|1792.69|1776.69|1
1640341790000|2021-12-24 10:29:50|1792.7|1776.7|1794.3|1778.3|1794.3|1778.3|1792.7|1776.7|14
1640341800000|2021-12-24 10:30:00|1794.63|1778.63|1794.63|1778.63|1794.63|1778.63|1794.63|1778.63|1
1640341810000|2021-12-24 10:30:10|1794.55|1778.55|1794.51|1778.51|1794.55|1778.55|1794.51|1778.51|2
1640341820000|2021-12-24 10:30:20|1794.56|1778.56|1794.56|1778.56|1794.56|1778.56|1794.56|1778.56|1
1640341830000|2021-12-24 10:30:30|1794.6|1778.6|1794.6|1778.6|1794.6|1778.6|1794.6|1778.6|1
1640341840000|2021-12-24 10:30:40|1794.67|1778.67|1795.24|1779.24|1795.24|1779.24|1794.67|1778.67|5
1640341850000|2021-12-24 10:30:50|1795.25|1779.25|1795.77|1779.77|1795.77|1779.77|1795.16|1779.16|10
1640341860000|2021-12-24 10:31:00|1796.09|1780.09|1796.96|1780.96|1796.96|1780.96|1796.09|1780.09|21
1640341870000|2021-12-24 10:31:10|1797.06|1781.06|1797.17|1781.17|1797.17|1781.17|1797.06|1781.06|4
1640341880000|2021-12-24 10:31:20|1797.36|1781.36|1797.36|1781.36|1797.36|1781.36|1797.36|1781.36|1
1640341890000|2021-12-24 10:31:30|1797.33|1781.33|1797.3|1781.3|1797.33|1781.33|1797.3|1781.3|2
1640341910000|2021-12-24 10:31:50|1797.4|1781.4|1797.77|1781.77|1797.79|1781.79|1797.4|1781.4|5
1640341920000|2021-12-24 10:32:00|1798.06|1782.06|1798.29|1782.29|1798.29|1782.29|1798.06|1782.06|4
1640341930000|2021-12-24 10:32:10|1798.07|1782.07|1798.07|1782.07|1798.07|1782.07|1798.07|1782.07|1
1640341940000|2021-12-24 10:32:20|1798.33|1782.33|1798.88|1782.88|1798.88|1782.88|1798.33|1782.33|10
1640341950000|2021-12-24 10:32:30|1798.98|1782.98|1799.44|1783.44|1799.44|1783.44|1798.98|1782.98|6
1640341960000|2021-12-24 10:32:40|1799.34|1783.34|1799.82|1783.82|1799.96|1783.96|1799.34|1783.34|16
1640341970000|2021-12-24 10:32:50|1799.96|1783.96|1799.96|1783.96|1799.96|1783.96|1799.64|1783.64|11
1640341980000|2021-12-24 10:33:00|1799.82|1783.82|1800.18|1784.18|1800.18|1784.18|1799.78|1783.78|10
1640341990000|2021-12-24 10:33:10|1800.05|1784.05|1800.6|1784.6|1800.63|1784.63|1800.05|1784.05|11
1640342000000|2021-12-24 10:33:20|1800.72|1784.72|1800.98|1784.98|1801.06|1785.06|1800.6|1784.6|17
1640342010000|2021-12-24 10:33:30|1801.06|1785.06|1801.19|1785.19|1801.46|1785.46|1800.98|1784.98|11
1640342020000|2021-12-24 10:33:40|1801.08|1785.08|1800.49|1784.49|1801.08|1785.08|1800.35|1784.35|11
1640342040000|2021-12-24 10:34:00|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640342050000|2021-12-24 10:34:10|1800.49|1784.49|1800.49|1784.49|1800.49|1784.49|1800.49|1784.49|1
1640342060000|2021-12-24 10:34:20|1800.51|1784.51|1800.57|1784.57|1800.57|1784.57|1800.51|1784.51|4
1640342070000|2021-12-24 10:34:30|1800.51|1784.51|1800.62|1784.62|1800.7|1784.7|1800.51|1784.51|6
1640342080000|2021-12-24 10:34:40|1800.51|1784.51|1800.51|1784.51|1800.51|1784.51|1800.51|1784.51|1
1640342090000|2021-12-24 10:34:50|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640342100000|2021-12-24 10:35:00|1800.4|1784.4|1799.58|1783.58|1800.4|1784.4|1799.33|1783.33|7
1640342110000|2021-12-24 10:35:10|1799.45|1783.45|1798.57|1782.57|1799.45|1783.45|1798.57|1782.57|6
1640342120000|2021-12-24 10:35:20|1798.52|1782.52|1797.84|1781.84|1798.57|1782.57|1797.84|1781.84|9
1640342130000|2021-12-24 10:35:30|1797.83|1781.83|1797.32|1781.32|1797.83|1781.83|1797.32|1781.32|6
1640342140000|2021-12-24 10:35:40|1796.94|1780.94|1797.48|1781.48|1797.48|1781.48|1796.94|1780.94|5
1640342150000|2021-12-24 10:35:50|1797.58|1781.58|1798.37|1782.37|1798.37|1782.37|1797.58|1781.58|6
1640342160000|2021-12-24 10:36:00|1798.3|1782.3|1798.82|1782.82|1798.82|1782.82|1798.3|1782.3|4
1640342170000|2021-12-24 10:36:10|1798.98|1782.98|1798.98|1782.98|1798.98|1782.98|1798.98|1782.98|1
1640342180000|2021-12-24 10:36:20|1799.05|1783.05|1799.28|1783.28|1799.28|1783.28|1799.05|1783.05|3
1640342190000|2021-12-24 10:36:30|1799.03|1783.03|1798.8|1782.8|1799.03|1783.03|1798.8|1782.8|3
1640342200000|2021-12-24 10:36:40|1798.73|1782.73|1798.95|1782.95|1798.95|1782.95|1798.73|1782.73|4
1640342210000|2021-12-24 10:36:50|1799.1|1783.1|1799.34|1783.34|1799.34|1783.34|1799.1|1783.1|2
1640342230000|2021-12-24 10:37:10|1799.27|1783.27|1799.28|1783.28|1799.28|1783.28|1799.27|1783.27|2
1640342240000|2021-12-24 10:37:20|1798.99|1782.99|1798.92|1782.92|1798.99|1782.99|1798.92|1782.92|2
1640342250000|2021-12-24 10:37:30|1798.91|1782.91|1798.91|1782.91|1798.91|1782.91|1798.91|1782.91|1
1640342260000|2021-12-24 10:37:40|1798.86|1782.86|1798.81|1782.81|1798.86|1782.86|1798.63|1782.63|3
1640342270000|2021-12-24 10:37:50|1799.24|1783.24|1798.83|1782.83|1799.24|1783.24|1798.83|1782.83|6
1640342280000|2021-12-24 10:38:00|1798.87|1782.87|1798.89|1782.89|1798.89|1782.89|1798.87|1782.87|2
1640342290000|2021-12-24 10:38:10|1798.98|1782.98|1799.5|1783.5|1799.5|1783.5|1798.98|1782.98|3
1640342300000|2021-12-24 10:38:20|1799.51|1783.51|1800.15|1784.15|1800.15|1784.15|1799.51|1783.51|5
1640342310000|2021-12-24 10:38:30|1800.38|1784.38|1800.57|1784.57|1800.87|1784.87|1800.38|1784.38|9
1640342320000|2021-12-24 10:38:40|1800.68|1784.68|1800.64|1784.64|1800.73|1784.73|1800.57|1784.57|8
1640342330000|2021-12-24 10:38:50|1800.49|1784.49|1800.64|1784.64|1800.64|1784.64|1800.49|1784.49|4
1640342340000|2021-12-24 10:39:00|1800.65|1784.65|1800.66|1784.66|1800.93|1784.93|1800.6|1784.6|14
1640342350000|2021-12-24 10:39:10|1800.74|1784.74|1800.94|1784.94|1801.11|1785.11|1800.74|1784.74|17
1640342360000|2021-12-24 10:39:20|1800.99|1784.99|1802.27|1786.27|1802.28|1786.28|1800.99|1784.99|9
1640342370000|2021-12-24 10:39:30|1802.51|1786.51|1802.56|1786.56|1802.56|1786.56|1802.51|1786.51|3
1640342380000|2021-12-24 10:39:40|1802.65|1786.65|1802.83|1786.83|1802.83|1786.83|1802.65|1786.65|2
1640342390000|2021-12-24 10:39:50|1802.78|1786.78|1802.97|1786.97|1802.97|1786.97|1802.78|1786.78|2
1640342400000|2021-12-24 10:40:00|1803.14|1787.14|1802.94|1786.94|1803.14|1787.14|1802.94|1786.94|3
1640342410000|2021-12-24 10:40:10|1802.89|1786.89|1803.11|1787.11|1803.11|1787.11|1802.84|1786.84|5
1640342420000|2021-12-24 10:40:20|1802.91|1786.91|1802.85|1786.85|1802.91|1786.91|1802.74|1786.74|4
1640342430000|2021-12-24 10:40:30|1802.69|1786.69|1801.82|1785.82|1802.85|1786.85|1801.82|1785.82|19
1640342440000|2021-12-24 10:40:40|1801.62|1785.62|1801.1|1785.1|1801.82|1785.82|1801.1|1785.1|6
1640342450000|2021-12-24 10:40:50|1801.14|1785.14|1800.8|1784.8|1801.14|1785.14|1800.7|1784.7|6
1640342460000|2021-12-24 10:41:00|1801|1785|1801|1785|1801|1785|1801|1785|1
1640342470000|2021-12-24 10:41:10|1800.84|1784.84|1800.86|1784.86|1800.99|1784.99|1800.65|1784.65|5
1640342480000|2021-12-24 10:41:20|1800.65|1784.65|1800.91|1784.91|1800.91|1784.91|1800.65|1784.65|7
1640342490000|2021-12-24 10:41:30|1800.68|1784.68|1800.71|1784.71|1801.04|1785.04|1800.6|1784.6|12
1640342500000|2021-12-24 10:41:40|1800.81|1784.81|1800.84|1784.84|1800.84|1784.84|1800.5|1784.5|12
1640342520000|2021-12-24 10:42:00|1801.07|1785.07|1801.07|1785.07|1801.07|1785.07|1801.07|1785.07|1
1640342530000|2021-12-24 10:42:10|1800.93|1784.93|1800.68|1784.68|1800.93|1784.93|1800.5|1784.5|7
1640342540000|2021-12-24 10:42:20|1800.5|1784.5|1800.19|1784.19|1800.5|1784.5|1800.16|1784.16|7
1640342560000|2021-12-24 10:42:40|1800.05|1784.05|1800.05|1784.05|1800.11|1784.11|1800.05|1784.05|3
1640342570000|2021-12-24 10:42:50|1800.02|1784.02|1800.69|1784.69|1800.69|1784.69|1800.02|1784.02|10
1640342580000|2021-12-24 10:43:00|1801.03|1785.03|1801.11|1785.11|1801.11|1785.11|1800.91|1784.91|3
1640342590000|2021-12-24 10:43:10|1801.2|1785.2|1801.5|1785.5|1801.55|1785.55|1801.2|1785.2|9
1640342600000|2021-12-24 10:43:20|1801.59|1785.59|1801.68|1785.68|1801.68|1785.68|1801.44|1785.44|8
1640342610000|2021-12-24 10:43:30|1801.49|1785.49|1801.44|1785.44|1801.68|1785.68|1801.02|1785.02|13
1640342620000|2021-12-24 10:43:40|1801.15|1785.15|1801.72|1785.72|1801.72|1785.72|1801.15|1785.15|7
1640342630000|2021-12-24 10:43:50|1801.63|1785.63|1802.37|1786.37|1802.37|1786.37|1801.32|1785.32|12
1640342640000|2021-12-24 10:44:00|1802.19|1786.19|1802.41|1786.41|1802.57|1786.57|1802.19|1786.19|7
1640342650000|2021-12-24 10:44:10|1802.54|1786.54|1802.54|1786.54|1802.54|1786.54|1802.41|1786.41|11
1640342660000|2021-12-24 10:44:20|1802.56|1786.56|1802.41|1786.41|1802.56|1786.56|1802.4|1786.4|5
1640342670000|2021-12-24 10:44:30|1802.46|1786.46|1803.05|1787.05|1803.05|1787.05|1802.46|1786.46|4
1640342680000|2021-12-24 10:44:40|1803.23|1787.23|1803.07|1787.07|1803.43|1787.43|1803.07|1787.07|10
1640342690000|2021-12-24 10:44:50|1803.39|1787.39|1802.97|1786.97|1803.39|1787.39|1802.94|1786.94|8
1640342700000|2021-12-24 10:45:00|1802.93|1786.93|1802.97|1786.97|1802.97|1786.97|1802.93|1786.93|2
1640342710000|2021-12-24 10:45:10|1803.15|1787.15|1803.44|1787.44|1803.44|1787.44|1803.06|1787.06|6
1640342720000|2021-12-24 10:45:20|1803.31|1787.31|1803.41|1787.41|1803.44|1787.44|1803.31|1787.31|4
1640342730000|2021-12-24 10:45:30|1803.22|1787.22|1803.07|1787.07|1803.22|1787.22|1803.04|1787.04|3
1640342740000|2021-12-24 10:45:40|1803.25|1787.25|1803.41|1787.41|1803.41|1787.41|1803.25|1787.25|3
1640342750000|2021-12-24 10:45:50|1803.51|1787.51|1803.57|1787.57|1803.57|1787.57|1803.34|1787.34|6
1640342760000|2021-12-24 10:46:00|1803.5|1787.5|1803.37|1787.37|1803.5|1787.5|1803.37|1787.37|3
1640342770000|2021-12-24 10:46:10|1803.32|1787.32|1802.96|1786.96|1803.32|1787.32|1802.85|1786.85|4
1640342780000|2021-12-24 10:46:20|1803.02|1787.02|1802.49|1786.49|1803.02|1787.02|1802.49|1786.49|6
1640342790000|2021-12-24 10:46:30|1802.46|1786.46|1802.46|1786.46|1802.46|1786.46|1802.46|1786.46|1
1640342800000|2021-12-24 10:46:40|1802.45|1786.45|1801.42|1785.42|1802.45|1786.45|1801.42|1785.42|3
1640342810000|2021-12-24 10:46:50|1801.52|1785.52|1801.49|1785.49|1801.52|1785.52|1801.18|1785.18|7
1640342820000|2021-12-24 10:47:00|1801.26|1785.26|1801.12|1785.12|1801.26|1785.26|1801.12|1785.12|4
1640342830000|2021-12-24 10:47:10|1800.91|1784.91|1800.2|1784.2|1800.97|1784.97|1800.2|1784.2|8
1640342840000|2021-12-24 10:47:20|1800.24|1784.24|1800.81|1784.81|1800.81|1784.81|1800.2|1784.2|8
1640342850000|2021-12-24 10:47:30|1800.78|1784.78|1800.5|1784.5|1800.78|1784.78|1800.5|1784.5|9
1640342860000|2021-12-24 10:47:40|1800.31|1784.31|1800.19|1784.19|1800.53|1784.53|1800.19|1784.19|10
1640342880000|2021-12-24 10:48:00|1800.17|1784.17|1800.17|1784.17|1800.17|1784.17|1800.17|1784.17|1
1640342890000|2021-12-24 10:48:10|1800.21|1784.21|1800.78|1784.78|1800.78|1784.78|1800.19|1784.19|6
1640342900000|2021-12-24 10:48:20|1800.85|1784.85|1800.84|1784.84|1800.85|1784.85|1800.84|1784.84|2
1640342920000|2021-12-24 10:48:40|1800.96|1784.96|1797.37|1781.37|1800.96|1784.96|1797.02|1781.02|15
1640342930000|2021-12-24 10:48:50|1797.36|1781.36|1800.86|1784.86|1801.43|1785.43|1797.36|1781.36|18
1640342940000|2021-12-24 10:49:00|1800.83|1784.83|1801.63|1785.63|1801.63|1785.63|1800.79|1784.79|4
1640342950000|2021-12-24 10:49:10|1801.76|1785.76|1802.21|1786.21|1802.21|1786.21|1801.67|1785.67|6
1640342960000|2021-12-24 10:49:20|1802.2|1786.2|1802.17|1786.17|1802.2|1786.2|1802.17|1786.17|8
1640342970000|2021-12-24 10:49:30|1802.2|1786.2|1801.37|1785.37|1802.2|1786.2|1800.93|1784.93|14
1640342980000|2021-12-24 10:49:40|1801.16|1785.16|1801.22|1785.22|1801.22|1785.22|1801.16|1785.16|3
1640342990000|2021-12-24 10:49:50|1801.17|1785.17|1801.51|1785.51|1801.53|1785.53|1801.17|1785.17|7
1640343000000|2021-12-24 10:50:00|1801.53|1785.53|1800.81|1784.81|1801.64|1785.64|1800.81|1784.81|13
1640343010000|2021-12-24 10:50:10|1800.84|1784.84|1800.52|1784.52|1801.1|1785.1|1800.52|1784.52|7
1640343020000|2021-12-24 10:50:20|1800.26|1784.26|1800.11|1784.11|1800.26|1784.26|1800.11|1784.11|11
1640343030000|2021-12-24 10:50:30|1800.18|1784.18|1800.19|1784.19|1800.19|1784.19|1800.18|1784.18|4
1640343040000|2021-12-24 10:50:40|1800.24|1784.24|1799.22|1783.22|1800.24|1784.24|1799.22|1783.22|6
1640343050000|2021-12-24 10:50:50|1799.23|1783.23|1799.22|1783.22|1799.23|1783.23|1799.22|1783.22|2
1640343060000|2021-12-24 10:51:00|1799.3|1783.3|1799.76|1783.76|1799.83|1783.83|1799.3|1783.3|8
1640343070000|2021-12-24 10:51:10|1799.77|1783.77|1799.78|1783.78|1799.78|1783.78|1799.77|1783.77|2
1640343080000|2021-12-24 10:51:20|1799.95|1783.95|1800.48|1784.48|1800.48|1784.48|1799.95|1783.95|4
1640343090000|2021-12-24 10:51:30|1800.7|1784.7|1801.62|1785.62|1801.62|1785.62|1800.7|1784.7|7
1640343100000|2021-12-24 10:51:40|1802.2|1786.2|1802.49|1786.49|1802.49|1786.49|1802.2|1786.2|5
1640343110000|2021-12-24 10:51:50|1802.54|1786.54|1802.57|1786.57|1802.57|1786.57|1802.52|1786.52|4
1640343120000|2021-12-24 10:52:00|1802.55|1786.55|1802.55|1786.55|1802.55|1786.55|1802.55|1786.55|1
1640343130000|2021-12-24 10:52:10|1802.68|1786.68|1803.57|1787.57|1803.57|1787.57|1802.68|1786.68|7
1640343140000|2021-12-24 10:52:20|1803.76|1787.76|1803.77|1787.77|1803.86|1787.86|1803.76|1787.76|5
1640343150000|2021-12-24 10:52:30|1803.8|1787.8|1803.58|1787.58|1803.8|1787.8|1803.58|1787.58|2
1640343160000|2021-12-24 10:52:40|1803.46|1787.46|1800.78|1784.78|1803.8|1787.8|1800.78|1784.78|16
1640343170000|2021-12-24 10:52:50|1800.73|1784.73|1799.36|1783.36|1800.73|1784.73|1799.26|1783.26|7
1640343180000|2021-12-24 10:53:00|1799.52|1783.52|1799.28|1783.28|1799.59|1783.59|1799.24|1783.24|11
1640343190000|2021-12-24 10:53:10|1799.08|1783.08|1799.14|1783.14|1799.14|1783.14|1799.08|1783.08|2
1640343200000|2021-12-24 10:53:20|1799.26|1783.26|1799.26|1783.26|1799.41|1783.41|1799.22|1783.22|7
1640343210000|2021-12-24 10:53:30|1799.08|1783.08|1799.25|1783.25|1799.25|1783.25|1799.08|1783.08|2
1640343220000|2021-12-24 10:53:40|1799.22|1783.22|1799.25|1783.25|1799.39|1783.39|1799.22|1783.22|6
1640343230000|2021-12-24 10:53:50|1799.39|1783.39|1799.33|1783.33|1799.39|1783.39|1799.21|1783.21|7
1640343240000|2021-12-24 10:54:00|1799.21|1783.21|1799.21|1783.21|1799.27|1783.27|1799.21|1783.21|5
1640343250000|2021-12-24 10:54:10|1799.27|1783.27|1799.19|1783.19|1799.27|1783.27|1799.13|1783.13|5
1640343260000|2021-12-24 10:54:20|1799.13|1783.13|1799.17|1783.17|1799.19|1783.19|1799.09|1783.09|5
1640343270000|2021-12-24 10:54:30|1799.22|1783.22|1799.22|1783.22|1799.22|1783.22|1799.22|1783.22|1
1640343280000|2021-12-24 10:54:40|1799.24|1783.24|1799.29|1783.29|1799.34|1783.34|1799.24|1783.24|7
1640343290000|2021-12-24 10:54:50|1799.24|1783.24|1799.25|1783.25|1799.25|1783.25|1799.22|1783.22|7
1640343300000|2021-12-24 10:55:00|1799.11|1783.11|1799.25|1783.25|1799.25|1783.25|1799.11|1783.11|9
1640343310000|2021-12-24 10:55:10|1799.2|1783.2|1799.77|1783.77|1799.77|1783.77|1799.2|1783.2|9
1640343320000|2021-12-24 10:55:20|1799.97|1783.97|1799.95|1783.95|1799.97|1783.97|1799.8|1783.8|6
1640343340000|2021-12-24 10:55:40|1799.96|1783.96|1799.96|1783.96|1799.96|1783.96|1799.96|1783.96|1
1640343350000|2021-12-24 10:55:50|1799.9|1783.9|1800.16|1784.16|1800.2|1784.2|1799.9|1783.9|3
1640343360000|2021-12-24 10:56:00|1800.08|1784.08|1800.08|1784.08|1800.08|1784.08|1800.08|1784.08|1
1640343370000|2021-12-24 10:56:10|1799.98|1783.98|1799.32|1783.32|1800.08|1784.08|1799.15|1783.15|8
1640343380000|2021-12-24 10:56:20|1799.42|1783.42|1799.52|1783.52|1799.52|1783.52|1799.23|1783.23|4
1640343390000|2021-12-24 10:56:30|1799.49|1783.49|1799.85|1783.85|1799.85|1783.85|1799.49|1783.49|11
1640343400000|2021-12-24 10:56:40|1800.14|1784.14|1800.21|1784.21|1800.27|1784.27|1800.14|1784.14|3
1640343410000|2021-12-24 10:56:50|1799.92|1783.92|1799.99|1783.99|1799.99|1783.99|1799.92|1783.92|2
1640343420000|2021-12-24 10:57:00|1800.21|1784.21|1800.27|1784.27|1800.27|1784.27|1799.99|1783.99|6
1640343430000|2021-12-24 10:57:10|1800.21|1784.21|1800.27|1784.27|1800.27|1784.27|1800.21|1784.21|4
1640343450000|2021-12-24 10:57:30|1800.21|1784.21|1800.21|1784.21|1800.27|1784.27|1800.21|1784.21|7
1640343470000|2021-12-24 10:57:50|1799.99|1783.99|1800.24|1784.24|1800.24|1784.24|1799.99|1783.99|5
1640343480000|2021-12-24 10:58:00|1800.02|1784.02|1800.02|1784.02|1800.02|1784.02|1800.02|1784.02|1
1640343490000|2021-12-24 10:58:10|1800.24|1784.24|1800.3|1784.3|1800.3|1784.3|1800.24|1784.24|2
1640343500000|2021-12-24 10:58:20|1800.33|1784.33|1800.28|1784.28|1800.33|1784.33|1800.1|1784.1|12
1640343510000|2021-12-24 10:58:30|1800.1|1784.1|1800.83|1784.83|1800.83|1784.83|1800.1|1784.1|8
1640343520000|2021-12-24 10:58:40|1800.9|1784.9|1801.18|1785.18|1801.22|1785.22|1800.9|1784.9|7
1640343540000|2021-12-24 10:59:00|1801.1|1785.1|1801.1|1785.1|1801.33|1785.33|1801.07|1785.07|4
1640343550000|2021-12-24 10:59:10|1801.21|1785.21|1801.21|1785.21|1801.21|1785.21|1801.21|1785.21|1
1640343570000|2021-12-24 10:59:30|1801.23|1785.23|1801.23|1785.23|1801.23|1785.23|1801.23|1785.23|1
1640343580000|2021-12-24 10:59:40|1801.38|1785.38|1801.38|1785.38|1801.38|1785.38|1801.38|1785.38|1
1640343590000|2021-12-24 10:59:50|1801.57|1785.57|1801.6|1785.6|1801.6|1785.6|1801.53|1785.53|3
1640343600000|2021-12-24 11:00:00|1801.49|1785.49|1801.17|1785.17|1801.49|1785.49|1801.17|1785.17|4
1640343610000|2021-12-24 11:00:10|1801.18|1785.18|1800.28|1784.28|1801.18|1785.18|1800.28|1784.28|5
1640343620000|2021-12-24 11:00:20|1800.24|1784.24|1799.93|1783.93|1800.27|1784.27|1799.93|1783.93|3
1640343630000|2021-12-24 11:00:30|1799.84|1783.84|1798.99|1782.99|1799.84|1783.84|1798.57|1782.57|10
1640343640000|2021-12-24 11:00:40|1799.24|1783.24|1799.86|1783.86|1799.86|1783.86|1799.24|1783.24|11
1640343660000|2021-12-24 11:01:00|1800.12|1784.12|1800.22|1784.22|1800.22|1784.22|1800.12|1784.12|2
1640343670000|2021-12-24 11:01:10|1800.16|1784.16|1800.85|1784.85|1800.85|1784.85|1800.16|1784.16|9
1640343680000|2021-12-24 11:01:20|1800.98|1784.98|1801.7|1785.7|1801.7|1785.7|1800.85|1784.85|11
1640343690000|2021-12-24 11:01:30|1801.6|1785.6|1801.67|1785.67|1801.67|1785.67|1801.48|1785.48|6
1640343700000|2021-12-24 11:01:40|1801.99|1785.99|1800.87|1784.87|1801.99|1785.99|1800.87|1784.87|15
1640343710000|2021-12-24 11:01:50|1801.01|1785.01|1800.84|1784.84|1801.01|1785.01|1800.71|1784.71|20
1640343720000|2021-12-24 11:02:00|1800.71|1784.71|1800.4|1784.4|1800.84|1784.84|1800.4|1784.4|10
1640343740000|2021-12-24 11:02:20|1800.05|1784.05|1800.06|1784.06|1800.06|1784.06|1800.05|1784.05|2
1640343750000|2021-12-24 11:02:30|1799.85|1783.85|1799.72|1783.72|1799.88|1783.88|1799.72|1783.72|4
1640343760000|2021-12-24 11:02:40|1799.54|1783.54|1799.53|1783.53|1799.59|1783.59|1799.53|1783.53|4
1640343770000|2021-12-24 11:02:50|1799.59|1783.59|1799.58|1783.58|1799.59|1783.59|1799.52|1783.52|4
1640343780000|2021-12-24 11:03:00|1799.56|1783.56|1799.56|1783.56|1799.56|1783.56|1799.56|1783.56|1
1640343790000|2021-12-24 11:03:10|1799.69|1783.69|1800.05|1784.05|1800.05|1784.05|1799.69|1783.69|3
1640343800000|2021-12-24 11:03:20|1800.14|1784.14|1800.14|1784.14|1800.14|1784.14|1800.14|1784.14|1
1640343810000|2021-12-24 11:03:30|1800.29|1784.29|1800.35|1784.35|1800.35|1784.35|1800.29|1784.29|2
1640343820000|2021-12-24 11:03:40|1800.4|1784.4|1800.3|1784.3|1800.4|1784.4|1800.3|1784.3|2
1640343830000|2021-12-24 11:03:50|1800.22|1784.22|1800.15|1784.15|1800.22|1784.22|1800.15|1784.15|2
1640343840000|2021-12-24 11:04:00|1800.22|1784.22|1800.04|1784.04|1800.22|1784.22|1800.04|1784.04|4
1640343850000|2021-12-24 11:04:10|1800.09|1784.09|1800.05|1784.05|1800.09|1784.09|1800.04|1784.04|5
1640343860000|2021-12-24 11:04:20|1800.03|1784.03|1800.06|1784.06|1800.06|1784.06|1799.99|1783.99|4
1640343870000|2021-12-24 11:04:30|1800.12|1784.12|1800.08|1784.08|1800.12|1784.12|1800.04|1784.04|6
1640343880000|2021-12-24 11:04:40|1800.11|1784.11|1800.57|1784.57|1800.57|1784.57|1800.11|1784.11|8
1640343890000|2021-12-24 11:04:50|1800.63|1784.63|1800.48|1784.48|1800.63|1784.63|1800.48|1784.48|4
1640343900000|2021-12-24 11:05:00|1800.44|1784.44|1800.44|1784.44|1800.44|1784.44|1800.44|1784.44|1
1640343910000|2021-12-24 11:05:10|1800.46|1784.46|1800.46|1784.46|1800.46|1784.46|1800.46|1784.46|1
1640343920000|2021-12-24 11:05:20|1800.37|1784.37|1800.45|1784.45|1800.45|1784.45|1800.37|1784.37|3
1640343930000|2021-12-24 11:05:30|1800.51|1784.51|1800.49|1784.49|1800.61|1784.61|1800.45|1784.45|6
1640343940000|2021-12-24 11:05:40|1800.43|1784.43|1800.08|1784.08|1800.43|1784.43|1800.08|1784.08|2
1640343960000|2021-12-24 11:06:00|1800.16|1784.16|1800.16|1784.16|1800.16|1784.16|1800.16|1784.16|1
1640343970000|2021-12-24 11:06:10|1800.05|1784.05|1800.05|1784.05|1800.05|1784.05|1800.05|1784.05|1
1640343980000|2021-12-24 11:06:20|1800.18|1784.18|1800.74|1784.74|1800.96|1784.96|1800.18|1784.18|3
1640343990000|2021-12-24 11:06:30|1800.94|1784.94|1800.92|1784.92|1800.94|1784.94|1800.92|1784.92|2
1640344000000|2021-12-24 11:06:40|1800.99|1784.99|1800.99|1784.99|1800.99|1784.99|1800.99|1784.99|1
1640344010000|2021-12-24 11:06:50|1801.1|1785.1|1801.1|1785.1|1801.23|1785.23|1801.1|1785.1|3
1640344020000|2021-12-24 11:07:00|1801.02|1785.02|1801.02|1785.02|1801.06|1785.06|1800.96|1784.96|4
1640344030000|2021-12-24 11:07:10|1800.96|1784.96|1800.75|1784.75|1800.96|1784.96|1800.75|1784.75|3
1640344040000|2021-12-24 11:07:20|1801.06|1785.06|1801.09|1785.09|1801.09|1785.09|1801.06|1785.06|2
1640344050000|2021-12-24 11:07:30|1801.05|1785.05|1801.05|1785.05|1801.05|1785.05|1801.05|1785.05|1
1640344080000|2021-12-24 11:08:00|1800.87|1784.87|1800.61|1784.61|1800.87|1784.87|1800.53|1784.53|4
1640344090000|2021-12-24 11:08:10|1800.59|1784.59|1800.78|1784.78|1800.78|1784.78|1800.59|1784.59|2
1640344100000|2021-12-24 11:08:20|1800.7|1784.7|1801.04|1785.04|1801.04|1785.04|1800.7|1784.7|3
1640344110000|2021-12-24 11:08:30|1800.85|1784.85|1800.7|1784.7|1800.85|1784.85|1800.7|1784.7|2
1640344120000|2021-12-24 11:08:40|1800.61|1784.61|1800.58|1784.58|1800.76|1784.76|1800.58|1784.58|4
1640344140000|2021-12-24 11:09:00|1800.61|1784.61|1801.02|1785.02|1801.02|1785.02|1800.59|1784.59|6
1640344150000|2021-12-24 11:09:10|1801.03|1785.03|1801.03|1785.03|1801.03|1785.03|1801.03|1785.03|1
1640344160000|2021-12-24 11:09:20|1801.05|1785.05|1801.05|1785.05|1801.05|1785.05|1801.05|1785.05|1
1640344180000|2021-12-24 11:09:40|1801.14|1785.14|1801.43|1785.43|1801.46|1785.46|1801.14|1785.14|3
1640344190000|2021-12-24 11:09:50|1801.55|1785.55|1801.58|1785.58|1801.58|1785.58|1801.55|1785.55|3
1640344200000|2021-12-24 11:10:00|1801.54|1785.54|1801.36|1785.36|1801.54|1785.54|1801.36|1785.36|2
1640344210000|2021-12-24 11:10:10|1801.11|1785.11|1801.5|1785.5|1801.5|1785.5|1801.11|1785.11|3
1640344220000|2021-12-24 11:10:20|1801.58|1785.58|1801.58|1785.58|1801.58|1785.58|1801.58|1785.58|1
1640344230000|2021-12-24 11:10:30|1801.77|1785.77|1802.55|1786.55|1802.55|1786.55|1801.77|1785.77|7
1640344240000|2021-12-24 11:10:40|1802.63|1786.63|1802.97|1786.97|1803.22|1787.22|1802.63|1786.63|9
1640344250000|2021-12-24 11:10:50|1802.69|1786.69|1803.81|1787.81|1804|1788|1802.67|1786.67|10
1640344260000|2021-12-24 11:11:00|1803.7|1787.7|1803.5|1787.5|1803.7|1787.7|1803.5|1787.5|3
1640344270000|2021-12-24 11:11:10|1803.55|1787.55|1803.56|1787.56|1803.56|1787.56|1803.55|1787.55|2
1640344280000|2021-12-24 11:11:20|1803.55|1787.55|1803.55|1787.55|1803.55|1787.55|1803.55|1787.55|1
1640344290000|2021-12-24 11:11:30|1803.53|1787.53|1803.53|1787.53|1803.53|1787.53|1803.53|1787.53|1
1640344300000|2021-12-24 11:11:40|1803.61|1787.61|1803.54|1787.54|1803.75|1787.75|1803.53|1787.53|5
1640344310000|2021-12-24 11:11:50|1803.53|1787.53|1803.53|1787.53|1803.53|1787.53|1803.53|1787.53|1
1640344320000|2021-12-24 11:12:00|1803.54|1787.54|1803.54|1787.54|1803.54|1787.54|1803.54|1787.54|1
1640344330000|2021-12-24 11:12:10|1803.55|1787.55|1803.62|1787.62|1803.62|1787.62|1803.55|1787.55|2
1640344340000|2021-12-24 11:12:20|1803.55|1787.55|1803.58|1787.58|1803.58|1787.58|1803.55|1787.55|2
1640344350000|2021-12-24 11:12:30|1803.56|1787.56|1803.61|1787.61|1803.61|1787.61|1803.56|1787.56|2
1640344360000|2021-12-24 11:12:40|1803.79|1787.79|1804.39|1788.39|1804.39|1788.39|1803.79|1787.79|7
1640344370000|2021-12-24 11:12:50|1804.46|1788.46|1804.46|1788.46|1804.46|1788.46|1804.38|1788.38|3
1640344380000|2021-12-24 11:13:00|1804.38|1788.38|1804.38|1788.38|1804.38|1788.38|1804.38|1788.38|1
1640344390000|2021-12-24 11:13:10|1804.42|1788.42|1804.38|1788.38|1804.42|1788.42|1804.38|1788.38|2
1640344400000|2021-12-24 11:13:20|1804.42|1788.42|1804.38|1788.38|1804.42|1788.42|1804.38|1788.38|4
1640344410000|2021-12-24 11:13:30|1804.44|1788.44|1804.44|1788.44|1804.44|1788.44|1804.44|1788.44|1
1640344420000|2021-12-24 11:13:40|1804.39|1788.39|1804.39|1788.39|1804.39|1788.39|1804.39|1788.39|1
1640344430000|2021-12-24 11:13:50|1804.41|1788.41|1804.49|1788.49|1804.49|1788.49|1804.41|1788.41|4
1640344440000|2021-12-24 11:14:00|1804.31|1788.31|1804.39|1788.39|1804.39|1788.39|1804.31|1788.31|2
1640344450000|2021-12-24 11:14:10|1804.35|1788.35|1804.35|1788.35|1804.35|1788.35|1804.35|1788.35|1
1640344460000|2021-12-24 11:14:20|1804.45|1788.45|1804.45|1788.45|1804.52|1788.52|1804.45|1788.45|3
1640344470000|2021-12-24 11:14:30|1804.52|1788.52|1804.52|1788.52|1804.52|1788.52|1804.52|1788.52|1
1640344480000|2021-12-24 11:14:40|1804.6|1788.6|1804.51|1788.51|1804.8|1788.8|1804.51|1788.51|7
1640344490000|2021-12-24 11:14:50|1804.44|1788.44|1804.85|1788.85|1804.85|1788.85|1804.44|1788.44|4
1640344500000|2021-12-24 11:15:00|1804.67|1788.67|1802.98|1786.98|1804.85|1788.85|1802.98|1786.98|11
1640344510000|2021-12-24 11:15:10|1802.99|1786.99|1802.75|1786.75|1802.99|1786.99|1802.51|1786.51|4
1640344520000|2021-12-24 11:15:20|1802.62|1786.62|1801.97|1785.97|1802.62|1786.62|1801.76|1785.76|8
1640344530000|2021-12-24 11:15:30|1801.76|1785.76|1802.77|1786.77|1802.77|1786.77|1801.76|1785.76|12
1640344540000|2021-12-24 11:15:40|1802.64|1786.64|1803.51|1787.51|1803.51|1787.51|1802.64|1786.64|7
1640344550000|2021-12-24 11:15:50|1803.4|1787.4|1803.62|1787.62|1803.62|1787.62|1803.4|1787.4|2
1640344560000|2021-12-24 11:16:00|1803.68|1787.68|1804.17|1788.17|1804.17|1788.17|1803.68|1787.68|5
1640344570000|2021-12-24 11:16:10|1804.12|1788.12|1805.84|1789.84|1805.84|1789.84|1804.12|1788.12|10
1640344580000|2021-12-24 11:16:20|1805.76|1789.76|1805.69|1789.69|1805.92|1789.92|1805.47|1789.47|10
1640344590000|2021-12-24 11:16:30|1805.92|1789.92|1806.07|1790.07|1806.19|1790.19|1805.91|1789.91|8
1640344600000|2021-12-24 11:16:40|1805.91|1789.91|1805.88|1789.88|1806.16|1790.16|1805.78|1789.78|10
1640344610000|2021-12-24 11:16:50|1805.78|1789.78|1806.48|1790.48|1806.48|1790.48|1805.69|1789.69|13
1640344620000|2021-12-24 11:17:00|1806.49|1790.49|1806.82|1790.82|1806.82|1790.82|1806.49|1790.49|5
1640344630000|2021-12-24 11:17:10|1807.07|1791.07|1806.62|1790.62|1807.15|1791.15|1806.6|1790.6|10
1640344640000|2021-12-24 11:17:20|1806.5|1790.5|1805.67|1789.67|1806.5|1790.5|1805.67|1789.67|5
1640344660000|2021-12-24 11:17:40|1805.52|1789.52|1805.52|1789.52|1805.52|1789.52|1805.52|1789.52|1
1640344670000|2021-12-24 11:17:50|1805.62|1789.62|1805.62|1789.62|1805.62|1789.62|1805.62|1789.62|1
1640344680000|2021-12-24 11:18:00|1805.51|1789.51|1805.51|1789.51|1805.51|1789.51|1805.51|1789.51|1
1640344690000|2021-12-24 11:18:10|1805.61|1789.61|1805.62|1789.62|1805.62|1789.62|1805.56|1789.56|3
1640344700000|2021-12-24 11:18:20|1805.63|1789.63|1806.31|1790.31|1806.31|1790.31|1805.63|1789.63|7
1640344710000|2021-12-24 11:18:30|1806.32|1790.32|1806.57|1790.57|1806.57|1790.57|1806.32|1790.32|3
1640344720000|2021-12-24 11:18:40|1806.56|1790.56|1806.46|1790.46|1806.56|1790.56|1806.46|1790.46|2
1640344730000|2021-12-24 11:18:50|1806.45|1790.45|1806.45|1790.45|1806.45|1790.45|1806.45|1790.45|1
1640344740000|2021-12-24 11:19:00|1806.25|1790.25|1805.74|1789.74|1806.25|1790.25|1805.37|1789.37|17
1640344760000|2021-12-24 11:19:20|1805.46|1789.46|1805.18|1789.18|1805.46|1789.46|1805.18|1789.18|3
1640344770000|2021-12-24 11:19:30|1805.08|1789.08|1803.79|1787.79|1805.08|1789.08|1803.79|1787.79|15
1640344780000|2021-12-24 11:19:40|1803.84|1787.84|1804.45|1788.45|1804.45|1788.45|1803.84|1787.84|4
1640344790000|2021-12-24 11:19:50|1804.42|1788.42|1804.42|1788.42|1804.42|1788.42|1804.42|1788.42|1
1640344800000|2021-12-24 11:20:00|1804.45|1788.45|1804.45|1788.45|1804.45|1788.45|1804.45|1788.45|1
1640344810000|2021-12-24 11:20:10|1804.32|1788.32|1803.62|1787.62|1804.32|1788.32|1803.62|1787.62|5
1640344820000|2021-12-24 11:20:20|1803.55|1787.55|1803.56|1787.56|1803.56|1787.56|1803.55|1787.55|2
1640344830000|2021-12-24 11:20:30|1803.62|1787.62|1803.63|1787.63|1803.91|1787.91|1803.62|1787.62|6
1640344840000|2021-12-24 11:20:40|1803.67|1787.67|1804.14|1788.14|1804.38|1788.38|1803.67|1787.67|9
1640344850000|2021-12-24 11:20:50|1804|1788|1803.82|1787.82|1804.38|1788.38|1803.82|1787.82|11
1640344860000|2021-12-24 11:21:00|1803.87|1787.87|1804.39|1788.39|1804.39|1788.39|1803.87|1787.87|3
1640344880000|2021-12-24 11:21:20|1804.49|1788.49|1804.48|1788.48|1804.49|1788.49|1804.48|1788.48|2
1640344890000|2021-12-24 11:21:30|1804.47|1788.47|1804.47|1788.47|1804.47|1788.47|1804.47|1788.47|1
1640344900000|2021-12-24 11:21:40|1804.46|1788.46|1804.47|1788.47|1804.47|1788.47|1804.46|1788.46|2
1640344920000|2021-12-24 11:22:00|1804.43|1788.43|1804.37|1788.37|1804.43|1788.43|1804.37|1788.37|2
1640344930000|2021-12-24 11:22:10|1804.36|1788.36|1804.42|1788.42|1804.42|1788.42|1804.36|1788.36|2
1640344940000|2021-12-24 11:22:20|1804.35|1788.35|1806.63|1790.63|1806.63|1790.63|1804.35|1788.35|12
1640344950000|2021-12-24 11:22:30|1806.64|1790.64|1806.5|1790.5|1806.64|1790.64|1806.5|1790.5|2
1640344960000|2021-12-24 11:22:40|1806.38|1790.38|1806.39|1790.39|1806.39|1790.39|1805.77|1789.77|13
1640344970000|2021-12-24 11:22:50|1806.4|1790.4|1805.66|1789.66|1806.4|1790.4|1805.66|1789.66|8
1640344980000|2021-12-24 11:23:00|1805.86|1789.86|1805.83|1789.83|1806.02|1790.02|1805.59|1789.59|10
1640344990000|2021-12-24 11:23:10|1805.59|1789.59|1805.91|1789.91|1806.14|1790.14|1805.59|1789.59|21
1640345000000|2021-12-24 11:23:20|1805.75|1789.75|1807.05|1791.05|1807.12|1791.12|1805.75|1789.75|17
1640345010000|2021-12-24 11:23:30|1806.88|1790.88|1806.79|1790.79|1807.62|1791.62|1806.79|1790.79|12
1640345020000|2021-12-24 11:23:40|1806.8|1790.8|1806.58|1790.58|1806.8|1790.8|1806.58|1790.58|4
1640345030000|2021-12-24 11:23:50|1806.52|1790.52|1806.52|1790.52|1806.52|1790.52|1806.52|1790.52|1
1640345070000|2021-12-24 11:24:30|1806.53|1790.53|1806.69|1790.69|1806.87|1790.87|1806.53|1790.53|8
1640345080000|2021-12-24 11:24:40|1806.7|1790.7|1806.72|1790.72|1807.04|1791.04|1806.7|1790.7|5
1640345090000|2021-12-24 11:24:50|1806.7|1790.7|1806.5|1790.5|1806.7|1790.7|1806.5|1790.5|5
1640345100000|2021-12-24 11:25:00|1806.49|1790.49|1806.18|1790.18|1806.54|1790.54|1806.05|1790.05|13
1640345110000|2021-12-24 11:25:10|1806.23|1790.23|1805.76|1789.76|1806.23|1790.23|1805.76|1789.76|8
1640345120000|2021-12-24 11:25:20|1805.59|1789.59|1805.59|1789.59|1805.59|1789.59|1805.59|1789.59|1
1640345150000|2021-12-24 11:25:50|1805.61|1789.61|1805.61|1789.61|1805.61|1789.61|1805.61|1789.61|1
1640345160000|2021-12-24 11:26:00|1805.59|1789.59|1805.12|1789.12|1805.59|1789.59|1805.12|1789.12|5
1640345170000|2021-12-24 11:26:10|1804.96|1788.96|1804.6|1788.6|1804.99|1788.99|1804.6|1788.6|6
1640345180000|2021-12-24 11:26:20|1804.46|1788.46|1802.73|1786.73|1804.46|1788.46|1802.3|1786.3|20
1640345190000|2021-12-24 11:26:30|1803.12|1787.12|1804.49|1788.49|1804.61|1788.61|1803.12|1787.12|5
1640345200000|2021-12-24 11:26:40|1804.36|1788.36|1804.42|1788.42|1804.42|1788.42|1804.27|1788.27|5
1640345210000|2021-12-24 11:26:50|1804.36|1788.36|1803.71|1787.71|1804.41|1788.41|1803.71|1787.71|5
1640345220000|2021-12-24 11:27:00|1803.93|1787.93|1802.5|1786.5|1804|1788|1802.5|1786.5|20
1640345230000|2021-12-24 11:27:10|1802.36|1786.36|1802.05|1786.05|1802.36|1786.36|1801.61|1785.61|13
1640345240000|2021-12-24 11:27:20|1802.11|1786.11|1802.07|1786.07|1802.11|1786.11|1802.07|1786.07|2
1640345250000|2021-12-24 11:27:30|1801.87|1785.87|1801.87|1785.87|1801.87|1785.87|1801.7|1785.7|5
1640345260000|2021-12-24 11:27:40|1801.6|1785.6|1801.86|1785.86|1801.87|1785.87|1801.6|1785.6|3
1640345270000|2021-12-24 11:27:50|1801.59|1785.59|1800.97|1784.97|1801.86|1785.86|1800.97|1784.97|11
1640345280000|2021-12-24 11:28:00|1800.88|1784.88|1800.63|1784.63|1800.88|1784.88|1800.49|1784.49|9
1640345290000|2021-12-24 11:28:10|1800.46|1784.46|1800.32|1784.32|1800.46|1784.46|1800.19|1784.19|4
1640345300000|2021-12-24 11:28:20|1800.31|1784.31|1799.68|1783.68|1800.32|1784.32|1799.68|1783.68|8
1640345310000|2021-12-24 11:28:30|1799.45|1783.45|1797.08|1781.08|1799.45|1783.45|1797.08|1781.08|14
1640345320000|2021-12-24 11:28:40|1797|1781|1796.71|1780.71|1797.47|1781.47|1796.71|1780.71|12
1640345330000|2021-12-24 11:28:50|1796.73|1780.73|1795.84|1779.84|1796.73|1780.73|1795.84|1779.84|8
1640345340000|2021-12-24 11:29:00|1795.63|1779.63|1795.59|1779.59|1795.66|1779.66|1795.59|1779.59|3
1640345350000|2021-12-24 11:29:10|1795.62|1779.62|1795.62|1779.62|1795.62|1779.62|1795.62|1779.62|1
1640345360000|2021-12-24 11:29:20|1795.56|1779.56|1795.56|1779.56|1795.56|1779.56|1795.56|1779.56|1
1640345370000|2021-12-24 11:29:30|1795.54|1779.54|1795.54|1779.54|1795.54|1779.54|1795.54|1779.54|1
1640345390000|2021-12-24 11:29:50|1795.46|1779.46|1795.66|1779.66|1796.58|1780.58|1795.46|1779.46|17
1640345400000|2021-12-24 11:30:00|1795.69|1779.69|1795.45|1779.45|1795.69|1779.69|1795.45|1779.45|5
1640345410000|2021-12-24 11:30:10|1795.44|1779.44|1794.64|1778.64|1795.44|1779.44|1794.64|1778.64|11
1640345420000|2021-12-24 11:30:20|1794.58|1778.58|1794.57|1778.57|1794.81|1778.81|1793.7|1777.7|14
1640345430000|2021-12-24 11:30:30|1794.56|1778.56|1794.56|1778.56|1794.56|1778.56|1794.56|1778.56|1
1640345440000|2021-12-24 11:30:40|1794.89|1778.89|1794.89|1778.89|1794.89|1778.89|1794.89|1778.89|1
1640345450000|2021-12-24 11:30:50|1794.9|1778.9|1794.95|1778.95|1794.95|1778.95|1794.9|1778.9|2
1640345460000|2021-12-24 11:31:00|1795.22|1779.22|1796.21|1780.21|1796.23|1780.23|1795.22|1779.22|9
1640345470000|2021-12-24 11:31:10|1796.13|1780.13|1795.64|1779.64|1796.13|1780.13|1795.64|1779.64|6
1640345480000|2021-12-24 11:31:20|1795.79|1779.79|1796.67|1780.67|1796.67|1780.67|1795.79|1779.79|11
1640345490000|2021-12-24 11:31:30|1796.52|1780.52|1796.52|1780.52|1796.52|1780.52|1796.39|1780.39|3
1640345500000|2021-12-24 11:31:40|1796.39|1780.39|1796.33|1780.33|1796.44|1780.44|1796.33|1780.33|4
1640345510000|2021-12-24 11:31:50|1796.38|1780.38|1797.22|1781.22|1797.29|1781.29|1796.38|1780.38|5
1640345520000|2021-12-24 11:32:00|1797.41|1781.41|1797.66|1781.66|1797.66|1781.66|1797.41|1781.41|4
1640345530000|2021-12-24 11:32:10|1797.75|1781.75|1797.75|1781.75|1797.75|1781.75|1797.75|1781.75|1
1640345540000|2021-12-24 11:32:20|1797.77|1781.77|1798.1|1782.1|1798.1|1782.1|1797.77|1781.77|3
1640345550000|2021-12-24 11:32:30|1798.15|1782.15|1798.15|1782.15|1798.44|1782.44|1798.15|1782.15|3
1640345560000|2021-12-24 11:32:40|1798.3|1782.3|1798.73|1782.73|1798.91|1782.91|1798.3|1782.3|7
1640345570000|2021-12-24 11:32:50|1798.61|1782.61|1798.05|1782.05|1798.61|1782.61|1797.88|1781.88|14
1640345580000|2021-12-24 11:33:00|1798.29|1782.29|1798.32|1782.32|1798.54|1782.54|1798.09|1782.09|16
1640345590000|2021-12-24 11:33:10|1798.23|1782.23|1799.03|1783.03|1799.03|1783.03|1798.23|1782.23|16
1640345600000|2021-12-24 11:33:20|1799.17|1783.17|1799.66|1783.66|1799.66|1783.66|1799.17|1783.17|7
1640345610000|2021-12-24 11:33:30|1799.51|1783.51|1800.06|1784.06|1800.28|1784.28|1799.51|1783.51|5
1640345620000|2021-12-24 11:33:40|1800.07|1784.07|1800.26|1784.26|1800.26|1784.26|1800.07|1784.07|4
1640345630000|2021-12-24 11:33:50|1800.36|1784.36|1800.36|1784.36|1800.36|1784.36|1800.36|1784.36|1
1640345640000|2021-12-24 11:34:00|1800.34|1784.34|1800.34|1784.34|1800.34|1784.34|1800.34|1784.34|1
1640345650000|2021-12-24 11:34:10|1800.09|1784.09|1800.07|1784.07|1800.09|1784.09|1800.07|1784.07|2
1640345660000|2021-12-24 11:34:20|1800.25|1784.25|1800.28|1784.28|1800.28|1784.28|1800.07|1784.07|6
1640345690000|2021-12-24 11:34:50|1800.29|1784.29|1800.96|1784.96|1801.04|1785.04|1800.29|1784.29|9
1640345700000|2021-12-24 11:35:00|1801.04|1785.04|1800.93|1784.93|1801.04|1785.04|1800.76|1784.76|7
1640345710000|2021-12-24 11:35:10|1800.94|1784.94|1801.05|1785.05|1801.05|1785.05|1800.93|1784.93|3
1640345720000|2021-12-24 11:35:20|1801.2|1785.2|1801.2|1785.2|1801.2|1785.2|1800.89|1784.89|6
1640345730000|2021-12-24 11:35:30|1801.29|1785.29|1801.36|1785.36|1801.36|1785.36|1801.29|1785.29|2
1640345740000|2021-12-24 11:35:40|1801.37|1785.37|1801.67|1785.67|1801.67|1785.67|1801.36|1785.36|6
1640345750000|2021-12-24 11:35:50|1801.94|1785.94|1802.49|1786.49|1802.49|1786.49|1801.94|1785.94|7
1640345760000|2021-12-24 11:36:00|1802.54|1786.54|1802.62|1786.62|1803.11|1787.11|1802.54|1786.54|11
1640345770000|2021-12-24 11:36:10|1802.68|1786.68|1802.54|1786.54|1803.26|1787.26|1802.47|1786.47|13
1640345780000|2021-12-24 11:36:20|1802.15|1786.15|1802.05|1786.05|1802.15|1786.15|1802.05|1786.05|3
1640345790000|2021-12-24 11:36:30|1802|1786|1800.39|1784.39|1802|1786|1800.39|1784.39|14
1640345800000|2021-12-24 11:36:40|1800.17|1784.17|1799.69|1783.69|1800.17|1784.17|1799.69|1783.69|5
1640345810000|2021-12-24 11:36:50|1799.85|1783.85|1798.93|1782.93|1799.9|1783.9|1798.93|1782.93|12
1640345820000|2021-12-24 11:37:00|1798.92|1782.92|1798.92|1782.92|1798.99|1782.99|1798.92|1782.92|5
1640345830000|2021-12-24 11:37:10|1798.75|1782.75|1799.54|1783.54|1799.54|1783.54|1798.75|1782.75|11
1640345840000|2021-12-24 11:37:20|1799.44|1783.44|1799.65|1783.65|1799.77|1783.77|1799.44|1783.44|8
1640345850000|2021-12-24 11:37:30|1799.88|1783.88|1799.86|1783.86|1799.88|1783.88|1799.86|1783.86|2
1640345860000|2021-12-24 11:37:40|1799.9|1783.9|1800.13|1784.13|1800.13|1784.13|1799.9|1783.9|4
1640345870000|2021-12-24 11:37:50|1800.05|1784.05|1800.25|1784.25|1800.25|1784.25|1799.89|1783.89|5
1640345880000|2021-12-24 11:38:00|1800.13|1784.13|1800.86|1784.86|1800.86|1784.86|1800.13|1784.13|5
1640345890000|2021-12-24 11:38:10|1800.9|1784.9|1802.11|1786.11|1802.11|1786.11|1800.9|1784.9|5
1640345900000|2021-12-24 11:38:20|1802.05|1786.05|1801.99|1785.99|1802.08|1786.08|1801.99|1785.99|3
1640345910000|2021-12-24 11:38:30|1802.08|1786.08|1802.94|1786.94|1803.1|1787.1|1801.98|1785.98|17
1640345920000|2021-12-24 11:38:40|1802.7|1786.7|1802.94|1786.94|1803.1|1787.1|1802.7|1786.7|6
1640345930000|2021-12-24 11:38:50|1802.7|1786.7|1802.98|1786.98|1802.98|1786.98|1802.7|1786.7|4
1640345940000|2021-12-24 11:39:00|1802.75|1786.75|1803.36|1787.36|1803.36|1787.36|1802.75|1786.75|10
1640345950000|2021-12-24 11:39:10|1803.12|1787.12|1803.38|1787.38|1803.38|1787.38|1803.12|1787.12|4
1640345960000|2021-12-24 11:39:20|1803.46|1787.46|1804.18|1788.18|1804.18|1788.18|1803.46|1787.46|6
1640345970000|2021-12-24 11:39:30|1804.16|1788.16|1804.11|1788.11|1804.18|1788.18|1803.85|1787.85|9
1640345980000|2021-12-24 11:39:40|1803.93|1787.93|1804.21|1788.21|1804.21|1788.21|1803.93|1787.93|3
1640345990000|2021-12-24 11:39:50|1803.95|1787.95|1803.95|1787.95|1803.95|1787.95|1803.95|1787.95|1
1640346000000|2021-12-24 11:40:00|1804.21|1788.21|1803.72|1787.72|1804.21|1788.21|1803.72|1787.72|7
1640346010000|2021-12-24 11:40:10|1803.71|1787.71|1804.12|1788.12|1804.12|1788.12|1803.23|1787.23|11
1640346020000|2021-12-24 11:40:20|1804.3|1788.3|1803.9|1787.9|1804.51|1788.51|1803.9|1787.9|7
1640346030000|2021-12-24 11:40:30|1803.87|1787.87|1803.44|1787.44|1803.87|1787.87|1803.39|1787.39|5
1640346040000|2021-12-24 11:40:40|1803.57|1787.57|1803.44|1787.44|1803.57|1787.57|1803.44|1787.44|6
1640346050000|2021-12-24 11:40:50|1803.29|1787.29|1803.51|1787.51|1803.51|1787.51|1803.29|1787.29|8
1640346060000|2021-12-24 11:41:00|1803.73|1787.73|1803.73|1787.73|1803.73|1787.73|1803.73|1787.73|1
1640346070000|2021-12-24 11:41:10|1803.62|1787.62|1803.49|1787.49|1803.62|1787.62|1803.49|1787.49|5
1640346080000|2021-12-24 11:41:20|1803.3|1787.3|1802.93|1786.93|1803.3|1787.3|1802.7|1786.7|7
1640346090000|2021-12-24 11:41:30|1802.7|1786.7|1802.39|1786.39|1802.93|1786.93|1802.39|1786.39|16
1640346100000|2021-12-24 11:41:40|1802.35|1786.35|1801.6|1785.6|1802.36|1786.36|1801.6|1785.6|7
1640346110000|2021-12-24 11:41:50|1801.49|1785.49|1801.32|1785.32|1801.49|1785.49|1801.31|1785.31|3
1640346120000|2021-12-24 11:42:00|1801.31|1785.31|1801.13|1785.13|1801.31|1785.31|1800.87|1784.87|6
1640346130000|2021-12-24 11:42:10|1801.21|1785.21|1801.18|1785.18|1801.21|1785.21|1801.14|1785.14|4
1640346140000|2021-12-24 11:42:20|1801.14|1785.14|1801.29|1785.29|1801.29|1785.29|1801.14|1785.14|9
1640346150000|2021-12-24 11:42:30|1801.68|1785.68|1802.19|1786.19|1802.27|1786.27|1801.68|1785.68|10
1640346160000|2021-12-24 11:42:40|1802.22|1786.22|1802.22|1786.22|1802.22|1786.22|1802.22|1786.22|1
1640346170000|2021-12-24 11:42:50|1802.23|1786.23|1802.42|1786.42|1802.43|1786.43|1802.17|1786.17|6
1640346180000|2021-12-24 11:43:00|1802.39|1786.39|1802.39|1786.39|1802.4|1786.4|1802.39|1786.39|3
1640346190000|2021-12-24 11:43:10|1802.17|1786.17|1802.37|1786.37|1802.39|1786.39|1802.17|1786.17|4
1640346200000|2021-12-24 11:43:20|1802.18|1786.18|1802.1|1786.1|1802.18|1786.18|1802.1|1786.1|2
1640346210000|2021-12-24 11:43:30|1802.18|1786.18|1802.28|1786.28|1802.28|1786.28|1802.18|1786.18|2
1640346220000|2021-12-24 11:43:40|1802.29|1786.29|1802.28|1786.28|1802.29|1786.29|1802.28|1786.28|2
1640346230000|2021-12-24 11:43:50|1802.37|1786.37|1801.37|1785.37|1802.37|1786.37|1801.37|1785.37|12
1640346240000|2021-12-24 11:44:00|1801.53|1785.53|1801.4|1785.4|1801.63|1785.63|1801.4|1785.4|4
1640346250000|2021-12-24 11:44:10|1801.51|1785.51|1801.24|1785.24|1801.51|1785.51|1801.24|1785.24|4
1640346260000|2021-12-24 11:44:20|1801.28|1785.28|1801.1|1785.1|1801.45|1785.45|1801.1|1785.1|14
1640346270000|2021-12-24 11:44:30|1801.03|1785.03|1800.26|1784.26|1801.03|1785.03|1800.26|1784.26|9
1640346280000|2021-12-24 11:44:40|1800.25|1784.25|1799.2|1783.2|1800.35|1784.35|1799.2|1783.2|10
1640346290000|2021-12-24 11:44:50|1798.61|1782.61|1798.58|1782.58|1798.61|1782.61|1798.58|1782.58|3
1640346300000|2021-12-24 11:45:00|1798.59|1782.59|1798.59|1782.59|1798.59|1782.59|1798.59|1782.59|1
1640346310000|2021-12-24 11:45:10|1798.83|1782.83|1799.18|1783.18|1799.18|1783.18|1798.59|1782.59|8
1640346320000|2021-12-24 11:45:20|1799.22|1783.22|1799.39|1783.39|1799.51|1783.51|1799.12|1783.12|14
1640346330000|2021-12-24 11:45:30|1799.51|1783.51|1799.34|1783.34|1799.51|1783.51|1799.29|1783.29|21
1640346340000|2021-12-24 11:45:40|1799.46|1783.46|1799.44|1783.44|1799.58|1783.58|1799.34|1783.34|9
1640346350000|2021-12-24 11:45:50|1799.67|1783.67|1799.71|1783.71|1800.14|1784.14|1799.67|1783.67|11
1640346360000|2021-12-24 11:46:00|1799.45|1783.45|1800.21|1784.21|1800.21|1784.21|1799.37|1783.37|7
1640346370000|2021-12-24 11:46:10|1800.24|1784.24|1799.98|1783.98|1800.77|1784.77|1799.93|1783.93|16
1640346380000|2021-12-24 11:46:20|1800.16|1784.16|1800.27|1784.27|1800.42|1784.42|1800.11|1784.11|8
1640346390000|2021-12-24 11:46:30|1800.26|1784.26|1800.26|1784.26|1800.26|1784.26|1800.26|1784.26|1
1640346400000|2021-12-24 11:46:40|1800.03|1784.03|1799.59|1783.59|1800.03|1784.03|1799.59|1783.59|6
1640346410000|2021-12-24 11:46:50|1799.67|1783.67|1799.61|1783.61|1799.79|1783.79|1799.53|1783.53|6
1640346420000|2021-12-24 11:47:00|1799.57|1783.57|1799.53|1783.53|1799.57|1783.57|1799.53|1783.53|2
1640346440000|2021-12-24 11:47:20|1799.63|1783.63|1800.06|1784.06|1800.06|1784.06|1799.63|1783.63|5
1640346450000|2021-12-24 11:47:30|1800.12|1784.12|1800.37|1784.37|1800.37|1784.37|1800.12|1784.12|4
1640346460000|2021-12-24 11:47:40|1800.41|1784.41|1801.73|1785.73|1801.73|1785.73|1800.41|1784.41|12
1640346470000|2021-12-24 11:47:50|1802.19|1786.19|1802.63|1786.63|1802.76|1786.76|1802.19|1786.19|9
1640346480000|2021-12-24 11:48:00|1802.72|1786.72|1803.05|1787.05|1803.05|1787.05|1802.72|1786.72|3
1640346490000|2021-12-24 11:48:10|1803.11|1787.11|1803.84|1787.84|1803.84|1787.84|1803.11|1787.11|13
1640346500000|2021-12-24 11:48:20|1803.71|1787.71|1804.62|1788.62|1804.62|1788.62|1803.71|1787.71|12
1640346510000|2021-12-24 11:48:30|1804.87|1788.87|1804.94|1788.94|1805.37|1789.37|1804.62|1788.62|16
1640346520000|2021-12-24 11:48:40|1804.9|1788.9|1804.58|1788.58|1804.9|1788.9|1804.58|1788.58|2
1640346530000|2021-12-24 11:48:50|1804.52|1788.52|1803.56|1787.56|1804.52|1788.52|1803.56|1787.56|9
1640346540000|2021-12-24 11:49:00|1803.52|1787.52|1802.58|1786.58|1803.52|1787.52|1802.58|1786.58|8
1640346550000|2021-12-24 11:49:10|1802.62|1786.62|1802.15|1786.15|1802.62|1786.62|1802.15|1786.15|5
1640346560000|2021-12-24 11:49:20|1802.19|1786.19|1801.07|1785.07|1802.19|1786.19|1801|1785|6
1640346570000|2021-12-24 11:49:30|1800.52|1784.52|1800.6|1784.6|1800.89|1784.89|1800.19|1784.19|10
1640346580000|2021-12-24 11:49:40|1800.08|1784.08|1799.09|1783.09|1800.08|1784.08|1799.05|1783.05|7
1640346590000|2021-12-24 11:49:50|1799.03|1783.03|1798.51|1782.51|1799.03|1783.03|1798.31|1782.31|5
1640346600000|2021-12-24 11:50:00|1798.31|1782.31|1797.56|1781.56|1798.34|1782.34|1797.56|1781.56|6
1640346610000|2021-12-24 11:50:10|1797.34|1781.34|1797.3|1781.3|1797.36|1781.36|1796.68|1780.68|14
1640346620000|2021-12-24 11:50:20|1797.38|1781.38|1796.51|1780.51|1797.38|1781.38|1796.51|1780.51|6
1640346630000|2021-12-24 11:50:30|1796.54|1780.54|1796.5|1780.5|1796.55|1780.55|1796.38|1780.38|6
1640346640000|2021-12-24 11:50:40|1796.3|1780.3|1795.44|1779.44|1796.3|1780.3|1795.44|1779.44|6
1640346650000|2021-12-24 11:50:50|1795.48|1779.48|1795.18|1779.18|1795.5|1779.5|1795.18|1779.18|3
1640346660000|2021-12-24 11:51:00|1795.1|1779.1|1794.46|1778.46|1795.1|1779.1|1794.46|1778.46|6
1640346670000|2021-12-24 11:51:10|1794.5|1778.5|1794.18|1778.18|1794.5|1778.5|1794.18|1778.18|3
1640346680000|2021-12-24 11:51:20|1794.08|1778.08|1793.61|1777.61|1794.08|1778.08|1793.61|1777.61|5
1640346690000|2021-12-24 11:51:30|1793.59|1777.59|1793.35|1777.35|1793.59|1777.59|1793.35|1777.35|6
1640346700000|2021-12-24 11:51:40|1793.24|1777.24|1790.57|1774.57|1793.24|1777.24|1790.57|1774.57|18
1640346710000|2021-12-24 11:51:50|1790.46|1774.46|1789.36|1773.36|1790.46|1774.46|1789.36|1773.36|10
1640346720000|2021-12-24 11:52:00|1789.37|1773.37|1785.76|1769.76|1789.37|1773.37|1785.76|1769.76|15
1640346730000|2021-12-24 11:52:10|1785.73|1769.73|1784.43|1768.43|1785.74|1769.74|1784.43|1768.43|7
1640346740000|2021-12-24 11:52:20|1784.06|1768.06|1784.08|1768.08|1784.08|1768.08|1783.95|1767.95|4
1640346750000|2021-12-24 11:52:30|1784.11|1768.11|1784.66|1768.66|1784.66|1768.66|1784.11|1768.11|6
1640346760000|2021-12-24 11:52:40|1784.67|1768.67|1784.75|1768.75|1784.75|1768.75|1784.67|1768.67|2
1640346770000|2021-12-24 11:52:50|1784.94|1768.94|1785.73|1769.73|1785.73|1769.73|1784.87|1768.87|7
1640346780000|2021-12-24 11:53:00|1785.75|1769.75|1785.87|1769.87|1786.32|1770.32|1785.74|1769.74|14
1640346790000|2021-12-24 11:53:10|1785.61|1769.61|1785.61|1769.61|1785.61|1769.61|1785.61|1769.61|1
1640346800000|2021-12-24 11:53:20|1785.63|1769.63|1786.06|1770.06|1786.06|1770.06|1785.63|1769.63|6
1640346810000|2021-12-24 11:53:30|1785.84|1769.84|1785.63|1769.63|1785.84|1769.84|1785.63|1769.63|6
1640346820000|2021-12-24 11:53:40|1785.71|1769.71|1786.32|1770.32|1786.42|1770.42|1785.71|1769.71|11
1640346830000|2021-12-24 11:53:50|1786.13|1770.13|1784.85|1768.85|1786.13|1770.13|1784.85|1768.85|8
1640346840000|2021-12-24 11:54:00|1784.71|1768.71|1784.6|1768.6|1784.71|1768.71|1784.6|1768.6|4
1640346850000|2021-12-24 11:54:10|1784.84|1768.84|1784.6|1768.6|1784.84|1768.84|1784.6|1768.6|2
1640346860000|2021-12-24 11:54:20|1784.84|1768.84|1783.05|1767.05|1784.84|1768.84|1782.98|1766.98|13
1640346870000|2021-12-24 11:54:30|1782.85|1766.85|1782.49|1766.49|1782.85|1766.85|1782.49|1766.49|3
1640346880000|2021-12-24 11:54:40|1782.6|1766.6|1779.89|1763.89|1782.61|1766.61|1779.89|1763.89|16
1640346890000|2021-12-24 11:54:50|1779.97|1763.97|1780.19|1764.19|1780.29|1764.29|1779.97|1763.97|6
1640346900000|2021-12-24 11:55:00|1780.06|1764.06|1780.58|1764.58|1780.58|1764.58|1780|1764|11
1640346910000|2021-12-24 11:55:10|1780.63|1764.63|1781.69|1765.69|1781.69|1765.69|1780.58|1764.58|6
1640346920000|2021-12-24 11:55:20|1782.18|1766.18|1782.67|1766.67|1782.67|1766.67|1782.13|1766.13|12
1640346930000|2021-12-24 11:55:30|1782.9|1766.9|1783.1|1767.1|1783.1|1767.1|1782.9|1766.9|2
1640346940000|2021-12-24 11:55:40|1782.97|1766.97|1783.37|1767.37|1783.37|1767.37|1782.97|1766.97|4
1640346950000|2021-12-24 11:55:50|1783.5|1767.5|1783.98|1767.98|1783.98|1767.98|1783.5|1767.5|5
1640346960000|2021-12-24 11:56:00|1784.27|1768.27|1784.54|1768.54|1784.62|1768.62|1784.27|1768.27|7
1640346970000|2021-12-24 11:56:10|1784.68|1768.68|1785.36|1769.36|1785.37|1769.37|1784.68|1768.68|8
1640346980000|2021-12-24 11:56:20|1785.17|1769.17|1783.9|1767.9|1785.17|1769.17|1783.9|1767.9|13
1640346990000|2021-12-24 11:56:30|1783.76|1767.76|1782.81|1766.81|1783.76|1767.76|1782.81|1766.81|6
1640347000000|2021-12-24 11:56:40|1782.44|1766.44|1782.44|1766.44|1782.44|1766.44|1782.44|1766.44|1
1640347010000|2021-12-24 11:56:50|1782.39|1766.39|1782.68|1766.68|1783.07|1767.07|1782.39|1766.39|8
1640347020000|2021-12-24 11:57:00|1782.93|1766.93|1783.49|1767.49|1783.55|1767.55|1782.93|1766.93|8
1640347030000|2021-12-24 11:57:10|1783.48|1767.48|1783.54|1767.54|1783.89|1767.89|1783.38|1767.38|10
1640347040000|2021-12-24 11:57:20|1783.52|1767.52|1783.1|1767.1|1783.52|1767.52|1783.1|1767.1|4
1640347050000|2021-12-24 11:57:30|1783.07|1767.07|1783.07|1767.07|1783.07|1767.07|1783.07|1767.07|1
1640347060000|2021-12-24 11:57:40|1782.9|1766.9|1782.66|1766.66|1782.9|1766.9|1782.66|1766.66|2
1640347070000|2021-12-24 11:57:50|1782.65|1766.65|1783.44|1767.44|1783.44|1767.44|1782.65|1766.65|8
1640347080000|2021-12-24 11:58:00|1783.52|1767.52|1783.56|1767.56|1783.64|1767.64|1783.45|1767.45|5
1640347090000|2021-12-24 11:58:10|1783.67|1767.67|1783.71|1767.71|1783.77|1767.77|1783.67|1767.67|4
1640347100000|2021-12-24 11:58:20|1783.86|1767.86|1785.45|1769.45|1785.45|1769.45|1783.86|1767.86|11
1640347110000|2021-12-24 11:58:30|1785.38|1769.38|1785.5|1769.5|1785.5|1769.5|1785.37|1769.37|3
1640347120000|2021-12-24 11:58:40|1785.37|1769.37|1783.61|1767.61|1785.37|1769.37|1783.61|1767.61|7
1640347130000|2021-12-24 11:58:50|1783.5|1767.5|1783.53|1767.53|1783.53|1767.53|1783.5|1767.5|2
1640347140000|2021-12-24 11:59:00|1783.5|1767.5|1784.09|1768.09|1784.09|1768.09|1783.5|1767.5|6
1640347150000|2021-12-24 11:59:10|1784.39|1768.39|1784.53|1768.53|1784.53|1768.53|1784.39|1768.39|5
1640347160000|2021-12-24 11:59:20|1784.51|1768.51|1784.53|1768.53|1784.77|1768.77|1784.51|1768.51|5
1640347170000|2021-12-24 11:59:30|1784.65|1768.65|1784.77|1768.77|1784.77|1768.77|1784.53|1768.53|4
1640347180000|2021-12-24 11:59:40|1784.65|1768.65|1784.47|1768.47|1784.65|1768.65|1784.47|1768.47|7
1640347190000|2021-12-24 11:59:50|1784.56|1768.56|1783.92|1767.92|1784.65|1768.65|1783.92|1767.92|10
1640347200000|2021-12-24 12:00:00|1783.81|1767.81|1783.24|1767.24|1783.81|1767.81|1783.24|1767.24|6
1640347210000|2021-12-24 12:00:10|1783.09|1767.09|1781.72|1765.72|1783.09|1767.09|1781.72|1765.72|10
1640347220000|2021-12-24 12:00:20|1781.95|1765.95|1781.53|1765.53|1781.95|1765.95|1781.53|1765.53|3
1640347230000|2021-12-24 12:00:30|1781.55|1765.55|1781.56|1765.56|1781.56|1765.56|1781.55|1765.55|2
1640347240000|2021-12-24 12:00:40|1781.76|1765.76|1783.38|1767.38|1783.38|1767.38|1781.76|1765.76|17
1640347250000|2021-12-24 12:00:50|1783.43|1767.43|1783.96|1767.96|1783.96|1767.96|1783.43|1767.43|9
1640347260000|2021-12-24 12:01:00|1783.85|1767.85|1783.47|1767.47|1783.85|1767.85|1783.47|1767.47|6
1640347270000|2021-12-24 12:01:10|1783.38|1767.38|1783.3|1767.3|1783.38|1767.38|1782.88|1766.88|15
1640347280000|2021-12-24 12:01:20|1783.46|1767.46|1783.05|1767.05|1783.65|1767.65|1782.96|1766.96|14
1640347290000|2021-12-24 12:01:30|1782.99|1766.99|1782.99|1766.99|1782.99|1766.99|1782.99|1766.99|1
1640347300000|2021-12-24 12:01:40|1783.08|1767.08|1782.73|1766.73|1783.29|1767.29|1782.73|1766.73|8
1640347310000|2021-12-24 12:01:50|1782.76|1766.76|1782.76|1766.76|1782.76|1766.76|1782.73|1766.73|3
1640347320000|2021-12-24 12:02:00|1782.58|1766.58|1782.75|1766.75|1782.75|1766.75|1782.58|1766.58|2
1640347330000|2021-12-24 12:02:10|1782.67|1766.67|1781.74|1765.74|1782.67|1766.67|1781.74|1765.74|6
1640347340000|2021-12-24 12:02:20|1781.49|1765.49|1780.54|1764.54|1781.49|1765.49|1780.54|1764.54|14
1640347350000|2021-12-24 12:02:30|1780.18|1764.18|1779.63|1763.63|1780.34|1764.34|1779.63|1763.63|6
1640347360000|2021-12-24 12:02:40|1779.64|1763.64|1779.31|1763.31|1779.64|1763.64|1779.31|1763.31|5
1640347370000|2021-12-24 12:02:50|1778.92|1762.92|1778.38|1762.38|1778.92|1762.92|1778.38|1762.38|3
1640347380000|2021-12-24 12:03:00|1778.43|1762.43|1778.23|1762.23|1778.43|1762.43|1778.23|1762.23|7
1640347390000|2021-12-24 12:03:10|1778.34|1762.34|1777.89|1761.89|1778.34|1762.34|1777.76|1761.76|10
1640347400000|2021-12-24 12:03:20|1778.23|1762.23|1777.1|1761.1|1778.23|1762.23|1776.89|1760.89|11
1640347410000|2021-12-24 12:03:30|1776.86|1760.86|1776.27|1760.27|1776.86|1760.86|1775.97|1759.97|8
1640347420000|2021-12-24 12:03:40|1775.98|1759.98|1775.68|1759.68|1775.98|1759.98|1775.6|1759.6|7
1640347430000|2021-12-24 12:03:50|1775.51|1759.51|1774.9|1758.9|1775.51|1759.51|1774.9|1758.9|8
1640347440000|2021-12-24 12:04:00|1774.61|1758.61|1774.28|1758.28|1774.61|1758.61|1774.28|1758.28|7
1640347450000|2021-12-24 12:04:10|1774.32|1758.32|1774.62|1758.62|1775.12|1759.12|1774.32|1758.32|9
1640347460000|2021-12-24 12:04:20|1774.41|1758.41|1774.3|1758.3|1774.41|1758.41|1774.12|1758.12|8
1640347470000|2021-12-24 12:04:30|1774.37|1758.37|1774.73|1758.73|1774.86|1758.86|1774.37|1758.37|5
1640347480000|2021-12-24 12:04:40|1774.59|1758.59|1774.5|1758.5|1774.59|1758.59|1774.5|1758.5|4
1640347490000|2021-12-24 12:04:50|1774.38|1758.38|1773.45|1757.45|1774.38|1758.38|1773.45|1757.45|10
1640347500000|2021-12-24 12:05:00|1773.43|1757.43|1773.34|1757.34|1773.43|1757.43|1773.34|1757.34|2
1640347510000|2021-12-24 12:05:10|1772.92|1756.92|1773.31|1757.31|1773.34|1757.34|1772.92|1756.92|3
1640347520000|2021-12-24 12:05:20|1773.21|1757.21|1773.08|1757.08|1773.21|1757.21|1773.03|1757.03|3
1640347530000|2021-12-24 12:05:30|1773.12|1757.12|1774.01|1758.01|1774.01|1758.01|1773.12|1757.12|8
1640347540000|2021-12-24 12:05:40|1774.16|1758.16|1775.56|1759.56|1775.67|1759.67|1774.16|1758.16|19
1640347550000|2021-12-24 12:05:50|1775.5|1759.5|1774.27|1758.27|1775.5|1759.5|1774.27|1758.27|9
1640347560000|2021-12-24 12:06:00|1774.26|1758.26|1774.11|1758.11|1774.32|1758.32|1773.99|1757.99|8
1640347570000|2021-12-24 12:06:10|1774.15|1758.15|1774.09|1758.09|1774.15|1758.15|1774.09|1758.09|2
1640347580000|2021-12-24 12:06:20|1774.11|1758.11|1773.99|1757.99|1774.11|1758.11|1773.85|1757.85|7
1640347590000|2021-12-24 12:06:30|1774.05|1758.05|1774.75|1758.75|1774.75|1758.75|1774.04|1758.04|13
1640347600000|2021-12-24 12:06:40|1774.79|1758.79|1775.03|1759.03|1775.13|1759.13|1774.79|1758.79|5
1640347610000|2021-12-24 12:06:50|1775.04|1759.04|1774.89|1758.89|1775.04|1759.04|1774.89|1758.89|10
1640347620000|2021-12-24 12:07:00|1774.92|1758.92|1775.14|1759.14|1775.14|1759.14|1774.92|1758.92|11
1640347630000|2021-12-24 12:07:10|1775.17|1759.17|1776.19|1760.19|1776.19|1760.19|1775.17|1759.17|11
1640347640000|2021-12-24 12:07:20|1776.2|1760.2|1776.13|1760.13|1776.2|1760.2|1776.13|1760.13|3
1640347650000|2021-12-24 12:07:30|1776.12|1760.12|1777|1761|1777|1761|1776.12|1760.12|12
1640347660000|2021-12-24 12:07:40|1777.03|1761.03|1776.84|1760.84|1777.23|1761.23|1776.84|1760.84|8
1640347670000|2021-12-24 12:07:50|1777.07|1761.07|1777.05|1761.05|1777.07|1761.07|1776.84|1760.84|7
1640347680000|2021-12-24 12:08:00|1777.2|1761.2|1777.23|1761.23|1777.38|1761.38|1777.2|1761.2|4
1640347690000|2021-12-24 12:08:10|1777.21|1761.21|1774.15|1758.15|1777.21|1761.21|1774.15|1758.15|12
1640347700000|2021-12-24 12:08:20|1773.8|1757.8|1773.61|1757.61|1773.8|1757.8|1773.52|1757.52|6
1640347710000|2021-12-24 12:08:30|1774.41|1758.41|1773.51|1757.51|1774.41|1758.41|1773.51|1757.51|10
1640347720000|2021-12-24 12:08:40|1773.56|1757.56|1774.69|1758.69|1774.69|1758.69|1773.56|1757.56|7
1640347730000|2021-12-24 12:08:50|1774.64|1758.64|1775.06|1759.06|1775.06|1759.06|1774.64|1758.64|7
1640347740000|2021-12-24 12:09:00|1775.2|1759.2|1775.35|1759.35|1775.35|1759.35|1775.2|1759.2|2
1640347750000|2021-12-24 12:09:10|1775.55|1759.55|1775.51|1759.51|1775.78|1759.78|1775.42|1759.42|8
1640347760000|2021-12-24 12:09:20|1775.54|1759.54|1776.26|1760.26|1776.26|1760.26|1775.54|1759.54|7
1640347770000|2021-12-24 12:09:30|1776.4|1760.4|1776.88|1760.88|1776.88|1760.88|1776.4|1760.4|6
1640347780000|2021-12-24 12:09:40|1776.92|1760.92|1776.52|1760.52|1777.21|1761.21|1776.52|1760.52|10
1640347790000|2021-12-24 12:09:50|1776.44|1760.44|1775.77|1759.77|1776.44|1760.44|1775.77|1759.77|7
1640347800000|2021-12-24 12:10:00|1775.75|1759.75|1775.82|1759.82|1775.97|1759.97|1775.75|1759.75|4
1640347810000|2021-12-24 12:10:10|1775.83|1759.83|1774.85|1758.85|1775.83|1759.83|1774.85|1758.85|6
1640347820000|2021-12-24 12:10:20|1774.9|1758.9|1774.76|1758.76|1775.12|1759.12|1774.76|1758.76|6
1640347830000|2021-12-24 12:10:30|1774.92|1758.92|1774.14|1758.14|1774.92|1758.92|1774.14|1758.14|5
1640347840000|2021-12-24 12:10:40|1774.38|1758.38|1773.94|1757.94|1774.38|1758.38|1773.94|1757.94|3
1640347850000|2021-12-24 12:10:50|1773.95|1757.95|1774.27|1758.27|1774.27|1758.27|1773.95|1757.95|4
1640347860000|2021-12-24 12:11:00|1774.36|1758.36|1775.27|1759.27|1775.27|1759.27|1774.34|1758.34|8
1640347870000|2021-12-24 12:11:10|1775.21|1759.21|1774.7|1758.7|1775.25|1759.25|1774.7|1758.7|14
1640347880000|2021-12-24 12:11:20|1774.89|1758.89|1774.86|1758.86|1774.94|1758.94|1774.69|1758.69|8
1640347890000|2021-12-24 12:11:30|1774.7|1758.7|1775.29|1759.29|1775.29|1759.29|1774.7|1758.7|14
1640347900000|2021-12-24 12:11:40|1775.3|1759.3|1775.83|1759.83|1775.83|1759.83|1775.3|1759.3|11
1640347910000|2021-12-24 12:11:50|1775.71|1759.71|1775.98|1759.98|1775.99|1759.99|1775.67|1759.67|8
1640347920000|2021-12-24 12:12:00|1775.86|1759.86|1776.46|1760.46|1776.46|1760.46|1775.86|1759.86|11
1640347930000|2021-12-24 12:12:10|1776.47|1760.47|1776.68|1760.68|1776.68|1760.68|1776.44|1760.44|4
1640347940000|2021-12-24 12:12:20|1776.66|1760.66|1776.71|1760.71|1776.71|1760.71|1776.52|1760.52|5
1640347950000|2021-12-24 12:12:30|1776.61|1760.61|1776.91|1760.91|1777.27|1761.27|1776.61|1760.61|8
1640347960000|2021-12-24 12:12:40|1776.94|1760.94|1778.45|1762.45|1778.45|1762.45|1776.94|1760.94|10
1640347970000|2021-12-24 12:12:50|1778.48|1762.48|1778.8|1762.8|1778.9|1762.9|1778.48|1762.48|4
1640347980000|2021-12-24 12:13:00|1778.9|1762.9|1779.47|1763.47|1779.47|1763.47|1778.8|1762.8|9
1640347990000|2021-12-24 12:13:10|1779.48|1763.48|1781.21|1765.21|1781.21|1765.21|1779.48|1763.48|13
1640348000000|2021-12-24 12:13:20|1781.19|1765.19|1781.22|1765.22|1781.22|1765.22|1781.18|1765.18|3
1640348010000|2021-12-24 12:13:30|1781.23|1765.23|1781.99|1765.99|1781.99|1765.99|1781.23|1765.23|6
1640348020000|2021-12-24 12:13:40|1781.75|1765.75|1780.72|1764.72|1782|1766|1780.72|1764.72|12
1640348030000|2021-12-24 12:13:50|1780.77|1764.77|1779.79|1763.79|1780.77|1764.77|1779.79|1763.79|7
1640348040000|2021-12-24 12:14:00|1779.66|1763.66|1780.38|1764.38|1780.38|1764.38|1779.45|1763.45|9
1640348050000|2021-12-24 12:14:10|1780.43|1764.43|1780.43|1764.43|1780.43|1764.43|1780.43|1764.43|1
1640348060000|2021-12-24 12:14:20|1780.41|1764.41|1780.53|1764.53|1780.53|1764.53|1780.41|1764.41|4
1640348070000|2021-12-24 12:14:30|1780.54|1764.54|1781.11|1765.11|1781.25|1765.25|1780.54|1764.54|13
1640348080000|2021-12-24 12:14:40|1780.86|1764.86|1781.27|1765.27|1781.27|1765.27|1780.86|1764.86|13
1640348090000|2021-12-24 12:14:50|1781.3|1765.3|1781.94|1765.94|1782.41|1766.41|1781.3|1765.3|10
1640348100000|2021-12-24 12:15:00|1782.11|1766.11|1782.36|1766.36|1782.36|1766.36|1781.96|1765.96|7
1640348110000|2021-12-24 12:15:10|1782.39|1766.39|1782.44|1766.44|1782.44|1766.44|1782.39|1766.39|3
1640348120000|2021-12-24 12:15:20|1782.47|1766.47|1782.42|1766.42|1782.47|1766.47|1782.4|1766.4|3
1640348130000|2021-12-24 12:15:30|1782.43|1766.43|1783.1|1767.1|1783.1|1767.1|1782.43|1766.43|5
1640348140000|2021-12-24 12:15:40|1783.02|1767.02|1783.4|1767.4|1783.42|1767.42|1783.02|1767.02|4
1640348150000|2021-12-24 12:15:50|1783.42|1767.42|1784.54|1768.54|1784.54|1768.54|1783.41|1767.41|16
1640348160000|2021-12-24 12:16:00|1784.66|1768.66|1785.31|1769.31|1785.63|1769.63|1784.66|1768.66|16
1640348170000|2021-12-24 12:16:10|1785.44|1769.44|1785.8|1769.8|1786.06|1770.06|1785.44|1769.44|10
1640348180000|2021-12-24 12:16:20|1786.01|1770.01|1787|1771|1787|1771|1785.94|1769.94|8
1640348190000|2021-12-24 12:16:30|1787.17|1771.17|1787.52|1771.52|1787.52|1771.52|1787.17|1771.17|3
1640348200000|2021-12-24 12:16:40|1787.7|1771.7|1788.3|1772.3|1788.3|1772.3|1787.58|1771.58|7
1640348210000|2021-12-24 12:16:50|1788.26|1772.26|1789.32|1773.32|1789.32|1773.32|1788.26|1772.26|6
1640348230000|2021-12-24 12:17:10|1789.34|1773.34|1789.41|1773.41|1789.53|1773.53|1789.27|1773.27|8
1640348240000|2021-12-24 12:17:20|1789.42|1773.42|1789.31|1773.31|1789.42|1773.42|1789.31|1773.31|3
1640348250000|2021-12-24 12:17:30|1789.35|1773.35|1789.35|1773.35|1789.35|1773.35|1789.35|1773.35|1
1640348260000|2021-12-24 12:17:40|1789.34|1773.34|1789.43|1773.43|1789.44|1773.44|1789.16|1773.16|9
1640348270000|2021-12-24 12:17:50|1789.33|1773.33|1789.33|1773.33|1789.33|1773.33|1788.9|1772.9|7
1640348280000|2021-12-24 12:18:00|1789.09|1773.09|1789.3|1773.3|1789.34|1773.34|1788.9|1772.9|6
1640348290000|2021-12-24 12:18:10|1789.2|1773.2|1789.78|1773.78|1790.18|1774.18|1789.2|1773.2|12
1640348300000|2021-12-24 12:18:20|1789.84|1773.84|1790.04|1774.04|1790.04|1774.04|1789.82|1773.82|4
1640348310000|2021-12-24 12:18:30|1790.13|1774.13|1790.42|1774.42|1790.42|1774.42|1790.13|1774.13|4
1640348320000|2021-12-24 12:18:40|1790.4|1774.4|1790.92|1774.92|1790.92|1774.92|1790.34|1774.34|8
1640348330000|2021-12-24 12:18:50|1790.68|1774.68|1790.61|1774.61|1790.92|1774.92|1790.61|1774.61|9
1640348340000|2021-12-24 12:19:00|1790.69|1774.69|1790.69|1774.69|1790.69|1774.69|1790.69|1774.69|1
1640348350000|2021-12-24 12:19:10|1790.6|1774.6|1790.54|1774.54|1790.6|1774.6|1790.54|1774.54|2
1640348360000|2021-12-24 12:19:20|1790.6|1774.6|1788.71|1772.71|1790.6|1774.6|1788.71|1772.71|13
1640348370000|2021-12-24 12:19:30|1788.58|1772.58|1788.69|1772.69|1788.72|1772.72|1788.58|1772.58|6
1640348380000|2021-12-24 12:19:40|1788.74|1772.74|1788.88|1772.88|1788.88|1772.88|1788.74|1772.74|2
1640348390000|2021-12-24 12:19:50|1789.07|1773.07|1789.55|1773.55|1789.55|1773.55|1789.07|1773.07|5
1640348400000|2021-12-24 12:20:00|1789.62|1773.62|1789.76|1773.76|1790.16|1774.16|1789.62|1773.62|6
1640348410000|2021-12-24 12:20:10|1789.67|1773.67|1789.67|1773.67|1789.67|1773.67|1789.67|1773.67|1
1640348420000|2021-12-24 12:20:20|1789.66|1773.66|1789.67|1773.67|1789.67|1773.67|1789.66|1773.66|2
1640348430000|2021-12-24 12:20:30|1789.66|1773.66|1789.6|1773.6|1789.75|1773.75|1789.6|1773.6|4
1640348440000|2021-12-24 12:20:40|1789.4|1773.4|1790.73|1774.73|1790.73|1774.73|1789.37|1773.37|10
1640348450000|2021-12-24 12:20:50|1790.92|1774.92|1790.65|1774.65|1791.05|1775.05|1790.65|1774.65|10
1640348460000|2021-12-24 12:21:00|1790.63|1774.63|1790.76|1774.76|1790.76|1774.76|1790.63|1774.63|2
1640348470000|2021-12-24 12:21:10|1790.75|1774.75|1790.65|1774.65|1790.75|1774.75|1790.65|1774.65|2
1640348480000|2021-12-24 12:21:20|1790.55|1774.55|1791.03|1775.03|1791.03|1775.03|1790.49|1774.49|7
1640348490000|2021-12-24 12:21:30|1791.1|1775.1|1792.79|1776.79|1792.79|1776.79|1791.1|1775.1|12
1640348500000|2021-12-24 12:21:40|1793.22|1777.22|1792.67|1776.67|1793.52|1777.52|1792.67|1776.67|10
1640348510000|2021-12-24 12:21:50|1792.44|1776.44|1792.15|1776.15|1792.44|1776.44|1791.37|1775.37|11
1640348520000|2021-12-24 12:22:00|1792.19|1776.19|1792.32|1776.32|1792.32|1776.32|1792.19|1776.19|3
1640348530000|2021-12-24 12:22:10|1792.85|1776.85|1793.24|1777.24|1793.24|1777.24|1792.53|1776.53|9
1640348540000|2021-12-24 12:22:20|1793.48|1777.48|1793.59|1777.59|1793.62|1777.62|1793.48|1777.48|13
1640348550000|2021-12-24 12:22:30|1793.72|1777.72|1794.34|1778.34|1794.34|1778.34|1793.72|1777.72|7
1640348560000|2021-12-24 12:22:40|1794.37|1778.37|1795.36|1779.36|1795.36|1779.36|1794.37|1778.37|9
1640348570000|2021-12-24 12:22:50|1795.25|1779.25|1795.26|1779.26|1795.26|1779.26|1795.25|1779.25|2
1640348580000|2021-12-24 12:23:00|1795.36|1779.36|1795.35|1779.35|1795.36|1779.36|1795.32|1779.32|3
1640348590000|2021-12-24 12:23:10|1795.31|1779.31|1796.81|1780.81|1796.81|1780.81|1795.31|1779.31|9
1640348600000|2021-12-24 12:23:20|1796.85|1780.85|1797.12|1781.12|1797.37|1781.37|1796.85|1780.85|7
1640348610000|2021-12-24 12:23:30|1797.34|1781.34|1799.02|1783.02|1799.18|1783.18|1797.34|1781.34|14
1640348620000|2021-12-24 12:23:40|1798.77|1782.77|1799.49|1783.49|1799.49|1783.49|1798.77|1782.77|5
1640348630000|2021-12-24 12:23:50|1799.39|1783.39|1798.49|1782.49|1799.39|1783.39|1798.49|1782.49|5
1640348640000|2021-12-24 12:24:00|1798.56|1782.56|1797.65|1781.65|1798.76|1782.76|1797.65|1781.65|12
1640348650000|2021-12-24 12:24:10|1797.66|1781.66|1796.71|1780.71|1797.66|1781.66|1796.71|1780.71|5
1640348660000|2021-12-24 12:24:20|1796.7|1780.7|1796.52|1780.52|1796.7|1780.7|1796.52|1780.52|5
1640348670000|2021-12-24 12:24:30|1796.67|1780.67|1796.53|1780.53|1796.77|1780.77|1796.52|1780.52|6
1640348680000|2021-12-24 12:24:40|1796.51|1780.51|1795.36|1779.36|1796.51|1780.51|1795.36|1779.36|9
1640348690000|2021-12-24 12:24:50|1795.19|1779.19|1795|1779|1795.41|1779.41|1794.92|1778.92|12
1640348700000|2021-12-24 12:25:00|1795.01|1779.01|1794.79|1778.79|1795.01|1779.01|1794.79|1778.79|2
1640348710000|2021-12-24 12:25:10|1794.69|1778.69|1794.56|1778.56|1794.69|1778.69|1794.56|1778.56|2
1640348720000|2021-12-24 12:25:20|1794.53|1778.53|1793.94|1777.94|1794.53|1778.53|1793.81|1777.81|8
1640348730000|2021-12-24 12:25:30|1793.25|1777.25|1792.5|1776.5|1793.25|1777.25|1792.5|1776.5|6
1640348740000|2021-12-24 12:25:40|1792.51|1776.51|1792.26|1776.26|1792.51|1776.51|1792.26|1776.26|5
1640348750000|2021-12-24 12:25:50|1792.27|1776.27|1792.39|1776.39|1792.4|1776.4|1792.27|1776.27|3
1640348760000|2021-12-24 12:26:00|1792.4|1776.4|1792.4|1776.4|1792.4|1776.4|1792.4|1776.4|1
1640348770000|2021-12-24 12:26:10|1792.45|1776.45|1793.05|1777.05|1793.05|1777.05|1792.45|1776.45|5
1640348780000|2021-12-24 12:26:20|1793.4|1777.4|1792.88|1776.88|1793.4|1777.4|1792.88|1776.88|4
1640348790000|2021-12-24 12:26:30|1792.62|1776.62|1792.46|1776.46|1792.62|1776.62|1792.46|1776.46|3
1640348800000|2021-12-24 12:26:40|1792.56|1776.56|1793.35|1777.35|1793.35|1777.35|1792.56|1776.56|9
1640348810000|2021-12-24 12:26:50|1793.37|1777.37|1793.48|1777.48|1793.56|1777.56|1793.37|1777.37|5
1640348820000|2021-12-24 12:27:00|1793.52|1777.52|1793.51|1777.51|1793.52|1777.52|1793.49|1777.49|4
1640348830000|2021-12-24 12:27:10|1793.62|1777.62|1793.84|1777.84|1793.88|1777.88|1793.62|1777.62|5
1640348840000|2021-12-24 12:27:20|1793.69|1777.69|1793.52|1777.52|1793.69|1777.69|1793.52|1777.52|2
1640348850000|2021-12-24 12:27:30|1793.58|1777.58|1793.66|1777.66|1793.66|1777.66|1793.58|1777.58|3
1640348860000|2021-12-24 12:27:40|1793.63|1777.63|1793.94|1777.94|1793.94|1777.94|1793.63|1777.63|2
1640348870000|2021-12-24 12:27:50|1794.03|1778.03|1792.63|1776.63|1794.03|1778.03|1792.63|1776.63|10
1640348880000|2021-12-24 12:28:00|1792.6|1776.6|1791.22|1775.22|1792.6|1776.6|1791.22|1775.22|9
1640348890000|2021-12-24 12:28:10|1791.18|1775.18|1788.9|1772.9|1791.23|1775.23|1788.9|1772.9|16
1640348900000|2021-12-24 12:28:20|1788.51|1772.51|1787.81|1771.81|1788.51|1772.51|1787.81|1771.81|4
1640348910000|2021-12-24 12:28:30|1787.76|1771.76|1788.98|1772.98|1789.17|1773.17|1787.76|1771.76|15
1640348920000|2021-12-24 12:28:40|1788.93|1772.93|1789.29|1773.29|1789.29|1773.29|1788.92|1772.92|9
1640348930000|2021-12-24 12:28:50|1789.17|1773.17|1789.73|1773.73|1789.73|1773.73|1789.16|1773.16|7
1640348940000|2021-12-24 12:29:00|1789.79|1773.79|1789.53|1773.53|1790.02|1774.02|1789.53|1773.53|11
1640348950000|2021-12-24 12:29:10|1789.41|1773.41|1789.27|1773.27|1789.53|1773.53|1789.23|1773.23|7
1640348960000|2021-12-24 12:29:20|1789.25|1773.25|1789.54|1773.54|1789.54|1773.54|1789.25|1773.25|12
1640348970000|2021-12-24 12:29:30|1789.45|1773.45|1789.6|1773.6|1789.6|1773.6|1789.45|1773.45|5
1640348980000|2021-12-24 12:29:40|1789.68|1773.68|1790.04|1774.04|1790.04|1774.04|1789.68|1773.68|3
1640348990000|2021-12-24 12:29:50|1789.89|1773.89|1789.99|1773.99|1790.02|1774.02|1789.89|1773.89|4
1640349000000|2021-12-24 12:30:00|1789.96|1773.96|1789.63|1773.63|1790.04|1774.04|1789.56|1773.56|6
1640349010000|2021-12-24 12:30:10|1789.37|1773.37|1790.11|1774.11|1790.11|1774.11|1789.28|1773.28|9
1640349020000|2021-12-24 12:30:20|1789.92|1773.92|1789.8|1773.8|1790.12|1774.12|1789.72|1773.72|7
1640349040000|2021-12-24 12:30:40|1789.89|1773.89|1788.6|1772.6|1789.89|1773.89|1788.6|1772.6|9
1640349050000|2021-12-24 12:30:50|1788.36|1772.36|1787.92|1771.92|1788.42|1772.42|1787.92|1771.92|8
1640349060000|2021-12-24 12:31:00|1787.71|1771.71|1786.62|1770.62|1787.71|1771.71|1786.62|1770.62|11
1640349070000|2021-12-24 12:31:10|1786.88|1770.88|1786.94|1770.94|1787.07|1771.07|1786.69|1770.69|9
1640349080000|2021-12-24 12:31:20|1786.71|1770.71|1786.11|1770.11|1786.71|1770.71|1786.11|1770.11|5
1640349090000|2021-12-24 12:31:30|1786|1770|1785.82|1769.82|1786|1770|1785.82|1769.82|5
1640349100000|2021-12-24 12:31:40|1785.72|1769.72|1786.12|1770.12|1786.23|1770.23|1785.13|1769.13|12
1640349110000|2021-12-24 12:31:50|1786.35|1770.35|1786.75|1770.75|1786.75|1770.75|1786.02|1770.02|10
1640349120000|2021-12-24 12:32:00|1786.74|1770.74|1787.75|1771.75|1787.75|1771.75|1786.71|1770.71|11
1640349130000|2021-12-24 12:32:10|1788.12|1772.12|1789.26|1773.26|1789.26|1773.26|1787.99|1771.99|14
1640349140000|2021-12-24 12:32:20|1789.18|1773.18|1790.22|1774.22|1790.22|1774.22|1789.18|1773.18|8
1640349150000|2021-12-24 12:32:30|1790.24|1774.24|1791.24|1775.24|1791.24|1775.24|1790.22|1774.22|11
1640349160000|2021-12-24 12:32:40|1791.37|1775.37|1792.05|1776.05|1792.05|1776.05|1791.37|1775.37|7
1640349170000|2021-12-24 12:32:50|1792.01|1776.01|1792.02|1776.02|1792.02|1776.02|1791.95|1775.95|3
1640349180000|2021-12-24 12:33:00|1792.19|1776.19|1792.2|1776.2|1792.2|1776.2|1792.19|1776.19|2
1640349190000|2021-12-24 12:33:10|1792.23|1776.23|1792.95|1776.95|1792.96|1776.96|1792.2|1776.2|9
1640349200000|2021-12-24 12:33:20|1792.78|1776.78|1793.22|1777.22|1793.22|1777.22|1792.78|1776.78|5
1640349210000|2021-12-24 12:33:30|1793.16|1777.16|1792.85|1776.85|1793.22|1777.22|1792.85|1776.85|4
1640349220000|2021-12-24 12:33:40|1792.51|1776.51|1792.42|1776.42|1792.51|1776.51|1792.42|1776.42|4
1640349230000|2021-12-24 12:33:50|1792.37|1776.37|1792.31|1776.31|1792.49|1776.49|1792.31|1776.31|6
1640349240000|2021-12-24 12:34:00|1792.48|1776.48|1792.36|1776.36|1792.48|1776.48|1792.36|1776.36|3
1640349250000|2021-12-24 12:34:10|1792.35|1776.35|1792.33|1776.33|1792.48|1776.48|1792.33|1776.33|11
1640349260000|2021-12-24 12:34:20|1792.45|1776.45|1792.14|1776.14|1792.58|1776.58|1792.14|1776.14|16
1640349280000|2021-12-24 12:34:40|1792.1|1776.1|1792.1|1776.1|1792.1|1776.1|1792.1|1776.1|1
1640349290000|2021-12-24 12:34:50|1792.12|1776.12|1792.12|1776.12|1792.12|1776.12|1792.12|1776.12|1
1640349300000|2021-12-24 12:35:00|1792.23|1776.23|1792.23|1776.23|1792.23|1776.23|1792.23|1776.23|1
1640349310000|2021-12-24 12:35:10|1792.18|1776.18|1793.08|1777.08|1793.08|1777.08|1792.15|1776.15|8
1640349320000|2021-12-24 12:35:20|1792.83|1776.83|1793.1|1777.1|1793.1|1777.1|1792.73|1776.73|5
1640349330000|2021-12-24 12:35:30|1793.01|1777.01|1793.01|1777.01|1793.01|1777.01|1792.98|1776.98|3
1640349340000|2021-12-24 12:35:40|1793.3|1777.3|1793.69|1777.69|1793.69|1777.69|1793.3|1777.3|4
1640349350000|2021-12-24 12:35:50|1793.88|1777.88|1793.92|1777.92|1793.92|1777.92|1793.69|1777.69|5
1640349360000|2021-12-24 12:36:00|1793.91|1777.91|1794.16|1778.16|1794.21|1778.21|1793.83|1777.83|6
1640349370000|2021-12-24 12:36:10|1794.19|1778.19|1794.38|1778.38|1794.4|1778.4|1794.19|1778.19|15
1640349380000|2021-12-24 12:36:20|1794.4|1778.4|1795.81|1779.81|1795.81|1779.81|1794.38|1778.38|16
1640349390000|2021-12-24 12:36:30|1795.67|1779.67|1795.18|1779.18|1795.67|1779.67|1794.99|1778.99|7
1640349400000|2021-12-24 12:36:40|1795.16|1779.16|1795.61|1779.61|1795.68|1779.68|1795.16|1779.16|4
1640349410000|2021-12-24 12:36:50|1795.68|1779.68|1795.75|1779.75|1795.75|1779.75|1795.51|1779.51|5
1640349420000|2021-12-24 12:37:00|1795.81|1779.81|1796.13|1780.13|1796.18|1780.18|1795.81|1779.81|4
1640349430000|2021-12-24 12:37:10|1796.08|1780.08|1797.21|1781.21|1797.25|1781.25|1796.08|1780.08|7
1640349440000|2021-12-24 12:37:20|1797.23|1781.23|1793.71|1777.71|1797.23|1781.23|1793.71|1777.71|18
1640349450000|2021-12-24 12:37:30|1793.38|1777.38|1790.93|1774.93|1793.38|1777.38|1790.29|1774.29|18
1640349460000|2021-12-24 12:37:40|1790.87|1774.87|1790.87|1774.87|1790.87|1774.87|1790.87|1774.87|1
1640349470000|2021-12-24 12:37:50|1790.75|1774.75|1789.92|1773.92|1790.75|1774.75|1789.92|1773.92|6
1640349480000|2021-12-24 12:38:00|1789.99|1773.99|1789.27|1773.27|1789.99|1773.99|1789|1773|9
1640349490000|2021-12-24 12:38:10|1789.04|1773.04|1787.76|1771.76|1789.04|1773.04|1787.76|1771.76|11
1640349500000|2021-12-24 12:38:20|1787.96|1771.96|1787.53|1771.53|1787.96|1771.96|1787.53|1771.53|5
1640349510000|2021-12-24 12:38:30|1787.52|1771.52|1807.96|1791.96|1807.96|1796.28|1787.52|1771.52|20
1640349520000|2021-12-24 12:38:40|1806.77|1790.77|1803.64|1787.64|1806.77|1790.77|1801.04|1785.04|36
1640349530000|2021-12-24 12:38:50|1803.71|1787.71|1798.35|1782.35|1804.07|1789.19|1793.27|1782.04|33
1640349540000|2021-12-24 12:39:00|1798.78|1782.78|1797.27|1781.27|1799.14|1783.14|1797.27|1781.27|17
1640349550000|2021-12-24 12:39:10|1796.99|1780.99|1797.84|1781.84|1797.84|1781.84|1796.88|1780.88|10
1640349560000|2021-12-24 12:39:20|1798.79|1782.79|1794.7|1778.7|1800.27|1784.27|1794.7|1778.7|19
1640349570000|2021-12-24 12:39:30|1794.89|1778.89|1788.05|1772.05|1794.89|1781.1|1785.13|1772.05|35
1640349580000|2021-12-24 12:39:40|1788.23|1772.23|1783.34|1767.34|1788.23|1772.23|1783.19|1767.19|28
1640349590000|2021-12-24 12:39:50|1783.06|1767.06|1781.23|1765.23|1784.43|1768.43|1780.66|1764.66|29
1640349600000|2021-12-24 12:40:00|1781.4|1765.4|1779.37|1763.37|1781.4|1765.4|1779.37|1763.37|17
1640349610000|2021-12-24 12:40:10|1778.6|1762.6|1778.61|1762.61|1778.61|1762.61|1777.08|1761.08|29
1640349620000|2021-12-24 12:40:20|1778.32|1762.32|1783.24|1767.24|1783.64|1767.64|1778.32|1762.32|20
1640349630000|2021-12-24 12:40:30|1783.3|1767.3|1785.03|1769.03|1785.03|1769.03|1783.27|1767.27|13
1640349640000|2021-12-24 12:40:40|1786.62|1770.62|1784.46|1768.46|1786.62|1770.62|1784.23|1768.23|11
1640349650000|2021-12-24 12:40:50|1784.65|1768.65|1783.56|1767.56|1784.65|1768.65|1783.56|1767.56|7
1640349660000|2021-12-24 12:41:00|1783.51|1767.51|1783.24|1767.24|1783.51|1767.51|1783.24|1767.24|7
1640349670000|2021-12-24 12:41:10|1783.32|1767.32|1783.28|1767.28|1783.35|1767.35|1783.28|1767.28|3
1640349680000|2021-12-24 12:41:20|1783.29|1767.29|1783.28|1767.28|1783.32|1767.32|1783.28|1767.28|3
1640349690000|2021-12-24 12:41:30|1783.33|1767.33|1785.17|1769.17|1785.17|1769.17|1783.33|1767.33|11
1640349700000|2021-12-24 12:41:40|1785.22|1769.22|1785.23|1769.23|1785.26|1769.26|1785.22|1769.22|7
1640349710000|2021-12-24 12:41:50|1785.24|1769.24|1785.28|1769.28|1785.29|1769.29|1785.24|1769.24|6
1640349720000|2021-12-24 12:42:00|1785.35|1769.35|1785.35|1769.35|1785.35|1769.35|1785.35|1769.35|1
1640349730000|2021-12-24 12:42:10|1785.25|1769.25|1785.2|1769.2|1785.27|1769.27|1785.19|1769.19|6
1640349740000|2021-12-24 12:42:20|1785.16|1769.16|1785.81|1769.81|1785.81|1769.81|1785.16|1769.16|7
1640349750000|2021-12-24 12:42:30|1786.12|1770.12|1786.29|1770.29|1786.29|1770.29|1786.12|1770.12|7
1640349760000|2021-12-24 12:42:40|1786.26|1770.26|1786.29|1770.29|1786.29|1770.29|1786.24|1770.24|3
1640349770000|2021-12-24 12:42:50|1786.22|1770.22|1786.2|1770.2|1786.22|1770.22|1786.13|1770.13|7
1640349780000|2021-12-24 12:43:00|1786.15|1770.15|1786.23|1770.23|1786.23|1770.23|1786.15|1770.15|4
1640349790000|2021-12-24 12:43:10|1786.22|1770.22|1786.22|1770.22|1786.31|1770.31|1786.22|1770.22|5
1640349800000|2021-12-24 12:43:20|1786.25|1770.25|1786.24|1770.24|1786.25|1770.25|1786.24|1770.24|2
1640349810000|2021-12-24 12:43:30|1786.34|1770.34|1786.32|1770.32|1786.37|1770.37|1786.32|1770.32|4
1640349820000|2021-12-24 12:43:40|1786.24|1770.24|1786.34|1770.34|1786.34|1770.34|1786.24|1770.24|2
1640349830000|2021-12-24 12:43:50|1786.52|1770.52|1786.47|1770.47|1786.73|1770.73|1786.44|1770.44|10
1640349840000|2021-12-24 12:44:00|1786.52|1770.52|1787.29|1771.29|1787.29|1771.29|1786.52|1770.52|9
1640349850000|2021-12-24 12:44:10|1787.49|1771.49|1787.31|1771.31|1787.49|1771.49|1787.3|1771.3|3
1640349860000|2021-12-24 12:44:20|1787.3|1771.3|1786.5|1770.5|1787.3|1771.3|1786.5|1770.5|5
1640349870000|2021-12-24 12:44:30|1786.14|1770.14|1785.98|1769.98|1786.18|1770.18|1785.98|1769.98|6
1640349880000|2021-12-24 12:44:40|1785.99|1769.99|1785.83|1769.83|1786.01|1770.01|1785.83|1769.83|4
1640349890000|2021-12-24 12:44:50|1785.78|1769.78|1785.15|1769.15|1785.78|1769.78|1784.74|1768.74|9
1640349900000|2021-12-24 12:45:00|1785.19|1769.19|1784.98|1768.98|1785.19|1769.19|1784.98|1768.98|3
1640349910000|2021-12-24 12:45:10|1785.18|1769.18|1785.15|1769.15|1785.18|1769.18|1785.14|1769.14|3
1640349920000|2021-12-24 12:45:20|1785.16|1769.16|1785.18|1769.18|1785.19|1769.19|1785.16|1769.16|4
1640349930000|2021-12-24 12:45:30|1785.15|1769.15|1784.81|1768.81|1785.15|1769.15|1784.81|1768.81|4
1640349940000|2021-12-24 12:45:40|1784.69|1768.69|1784.59|1768.59|1784.69|1768.69|1784.58|1768.58|3
1640349950000|2021-12-24 12:45:50|1784.58|1768.58|1784.83|1768.83|1784.83|1768.83|1784.58|1768.58|2
1640349960000|2021-12-24 12:46:00|1784.79|1768.79|1785.12|1769.12|1785.14|1769.14|1784.63|1768.63|10
1640349970000|2021-12-24 12:46:10|1785.49|1769.49|1786.86|1770.86|1786.86|1770.86|1785.49|1769.49|10
1640349980000|2021-12-24 12:46:20|1786.76|1770.76|1786.86|1770.86|1786.86|1770.86|1786.76|1770.76|2
1640349990000|2021-12-24 12:46:30|1787.05|1771.05|1787.91|1771.91|1787.91|1771.91|1787.05|1771.05|14
1640350000000|2021-12-24 12:46:40|1787.96|1771.96|1788.07|1772.07|1788.22|1772.22|1787.96|1771.96|8
1640350010000|2021-12-24 12:46:50|1787.84|1771.84|1788.24|1772.24|1788.27|1772.27|1787.76|1771.76|9
1640350020000|2021-12-24 12:47:00|1788.44|1772.44|1789.2|1773.2|1789.2|1773.2|1788.26|1772.26|19
1640350030000|2021-12-24 12:47:10|1789.28|1773.28|1789.13|1773.13|1789.28|1773.28|1789.07|1773.07|5
1640350040000|2021-12-24 12:47:20|1789.2|1773.2|1789.64|1773.64|1789.64|1773.64|1789.2|1773.2|8
1640350050000|2021-12-24 12:47:30|1789.48|1773.48|1789.89|1773.89|1789.89|1773.89|1789.48|1773.48|10
1640350060000|2021-12-24 12:47:40|1789.92|1773.92|1790|1774|1790|1774|1789.92|1773.92|2
1640350070000|2021-12-24 12:47:50|1790.09|1774.09|1790.08|1774.08|1790.09|1774.09|1790.07|1774.07|3
1640350080000|2021-12-24 12:48:00|1790.09|1774.09|1790.15|1774.15|1790.21|1774.21|1790.09|1774.09|4
1640350090000|2021-12-24 12:48:10|1790.19|1774.19|1791.51|1775.51|1791.69|1775.69|1790.17|1774.17|18
1640350100000|2021-12-24 12:48:20|1791.5|1775.5|1791.61|1775.61|1792.07|1776.07|1791.34|1775.34|16
1640350110000|2021-12-24 12:48:30|1791.51|1775.51|1791.59|1775.59|1791.67|1775.67|1791.49|1775.49|6
1640350120000|2021-12-24 12:48:40|1791.49|1775.49|1792.3|1776.3|1792.41|1776.41|1791.42|1775.42|13
1640350130000|2021-12-24 12:48:50|1792.14|1776.14|1792.4|1776.4|1792.45|1776.45|1792.03|1776.03|16
1640350140000|2021-12-24 12:49:00|1792.45|1776.45|1792.56|1776.56|1792.73|1776.73|1792.13|1776.13|13
1640350150000|2021-12-24 12:49:10|1792.55|1776.55|1792.37|1776.37|1792.6|1776.6|1792.37|1776.37|11
1640350160000|2021-12-24 12:49:20|1792.34|1776.34|1792.89|1776.89|1793.11|1777.11|1792.34|1776.34|8
1640350170000|2021-12-24 12:49:30|1793.11|1777.11|1793.02|1777.02|1793.11|1777.11|1792.79|1776.79|13
1640350180000|2021-12-24 12:49:40|1792.79|1776.79|1792.22|1776.22|1793.02|1777.02|1792.22|1776.22|11
1640350190000|2021-12-24 12:49:50|1791.69|1775.69|1791.77|1775.77|1791.88|1775.88|1791.68|1775.68|7
1640350200000|2021-12-24 12:50:00|1791.7|1775.7|1791.7|1775.7|1791.77|1775.77|1791.6|1775.6|5
1640350210000|2021-12-24 12:50:10|1791.71|1775.71|1791.83|1775.83|1791.83|1775.83|1791.71|1775.71|2
1640350220000|2021-12-24 12:50:20|1791.86|1775.86|1791.86|1775.86|1791.86|1775.86|1791.86|1775.86|1
1640350230000|2021-12-24 12:50:30|1791.84|1775.84|1792.26|1776.26|1792.26|1776.26|1791.84|1775.84|5
1640350240000|2021-12-24 12:50:40|1792.09|1776.09|1791.98|1775.98|1792.09|1776.09|1791.72|1775.72|9
1640350250000|2021-12-24 12:50:50|1791.75|1775.75|1792.03|1776.03|1792.27|1776.27|1791.75|1775.75|14
1640350260000|2021-12-24 12:51:00|1791.8|1775.8|1792.04|1776.04|1792.28|1776.28|1791.8|1775.8|10
1640350270000|2021-12-24 12:51:10|1791.95|1775.95|1791.12|1775.12|1792.2|1776.2|1791.12|1775.12|9
1640350280000|2021-12-24 12:51:20|1790.96|1774.96|1790.96|1774.96|1791.04|1775.04|1790.9|1774.9|7
1640350290000|2021-12-24 12:51:30|1791.04|1775.04|1790.31|1774.31|1791.04|1775.04|1790.31|1774.31|5
1640350300000|2021-12-24 12:51:40|1790.25|1774.25|1788.69|1772.69|1790.25|1774.25|1788.69|1772.69|8
1640350310000|2021-12-24 12:51:50|1788.85|1772.85|1789.04|1773.04|1789.04|1773.04|1788.85|1772.85|6
1640350320000|2021-12-24 12:52:00|1789.17|1773.17|1787.17|1771.17|1789.19|1773.19|1787.07|1771.07|12
1640350330000|2021-12-24 12:52:10|1787.13|1771.13|1787.2|1771.2|1787.2|1771.2|1787.13|1771.13|3
1640350340000|2021-12-24 12:52:20|1787.18|1771.18|1787.91|1771.91|1787.91|1771.91|1787.04|1771.04|12
1640350350000|2021-12-24 12:52:30|1787.9|1771.9|1788.45|1772.45|1788.45|1772.45|1787.9|1771.9|6
1640350360000|2021-12-24 12:52:40|1788.36|1772.36|1787.97|1771.97|1788.44|1772.44|1787.97|1771.97|4
1640350370000|2021-12-24 12:52:50|1788.02|1772.02|1788.02|1772.02|1788.02|1772.02|1788.02|1772.02|1
1640350380000|2021-12-24 12:53:00|1788.28|1772.28|1788.02|1772.02|1788.28|1772.28|1788.02|1772.02|4
1640350390000|2021-12-24 12:53:10|1788.01|1772.01|1788.77|1772.77|1788.77|1772.77|1788.01|1772.01|12
1640350400000|2021-12-24 12:53:20|1789.04|1773.04|1789.2|1773.2|1789.25|1773.25|1789|1773|9
1640350410000|2021-12-24 12:53:30|1789.46|1773.46|1789.65|1773.65|1789.65|1773.65|1789.46|1773.46|4
1640350420000|2021-12-24 12:53:40|1789.92|1773.92|1795.1|1779.1|1798.28|1784.97|1789.41|1773.92|25
1640350430000|2021-12-24 12:53:50|1794.9|1778.9|1811.8|1795.8|1811.8|1796.16|1794.9|1778.9|37
1640350440000|2021-12-24 12:54:00|1811|1795|1801.27|1785.27|1812.42|1796.42|1801.27|1785.27|31
1640350450000|2021-12-24 12:54:10|1801.28|1785.28|1797.6|1781.6|1801.93|1785.93|1796.3|1780.3|24
1640350460000|2021-12-24 12:54:20|1797.51|1781.51|1796.88|1780.88|1797.51|1781.51|1796.41|1780.41|12
1640350470000|2021-12-24 12:54:30|1797|1781|1796.5|1780.5|1797|1781|1796.38|1780.38|6
1640350480000|2021-12-24 12:54:40|1796.48|1780.48|1796.03|1780.03|1796.48|1780.48|1796.03|1780.03|7
1640350490000|2021-12-24 12:54:50|1796.23|1780.23|1795.51|1779.51|1796.37|1780.37|1795.41|1779.41|13
1640350500000|2021-12-24 12:55:00|1795.52|1779.52|1796.14|1780.14|1796.43|1780.43|1795.52|1779.52|10
1640350510000|2021-12-24 12:55:10|1795.96|1779.96|1796.07|1780.07|1796.4|1780.4|1795.96|1779.96|6
1640350520000|2021-12-24 12:55:20|1796.09|1780.09|1796.38|1780.38|1796.38|1780.38|1795.94|1779.94|4
1640350530000|2021-12-24 12:55:30|1796.39|1780.39|1797.62|1781.62|1797.62|1781.62|1796.39|1780.39|7
1640350540000|2021-12-24 12:55:40|1797.66|1781.66|1797.74|1781.74|1797.82|1781.82|1797.66|1781.66|3
1640350550000|2021-12-24 12:55:50|1797.88|1781.88|1797.96|1781.96|1797.96|1781.96|1797.87|1781.87|4
1640350560000|2021-12-24 12:56:00|1798.05|1782.05|1798.44|1782.44|1798.45|1782.45|1798.05|1782.05|7
1640350570000|2021-12-24 12:56:10|1798.18|1782.18|1798.17|1782.17|1798.18|1782.18|1798.17|1782.17|2
1640350580000|2021-12-24 12:56:20|1798.44|1782.44|1798.44|1782.44|1798.44|1782.44|1798.44|1782.44|1
1640350590000|2021-12-24 12:56:30|1798.43|1782.43|1798.44|1782.44|1798.44|1782.44|1798.43|1782.43|2
1640350600000|2021-12-24 12:56:40|1798.45|1782.45|1793.78|1777.78|1798.54|1782.54|1793.78|1777.78|15
1640350610000|2021-12-24 12:56:50|1793.47|1777.47|1791.2|1775.2|1793.47|1777.47|1791.02|1775.02|16
1640350620000|2021-12-24 12:57:00|1791.19|1775.19|1788.84|1772.84|1791.23|1775.23|1788.78|1772.78|18
1640350630000|2021-12-24 12:57:10|1788.79|1772.79|1790.02|1774.02|1790.02|1774.02|1788.66|1772.66|12
1640350640000|2021-12-24 12:57:20|1790.09|1774.09|1791|1775|1791|1775|1790.09|1774.09|6
1640350650000|2021-12-24 12:57:30|1791.04|1775.04|1790.7|1774.7|1791.28|1775.28|1790.61|1774.61|21
1640350660000|2021-12-24 12:57:40|1790.82|1774.82|1789.87|1773.87|1790.82|1774.82|1789.87|1773.87|7
1640350670000|2021-12-24 12:57:50|1789.92|1773.92|1789.64|1773.64|1790.01|1774.01|1789.64|1773.64|6
1640350680000|2021-12-24 12:58:00|1789.82|1773.82|1789.54|1773.54|1789.82|1773.82|1789.36|1773.36|7
1640350690000|2021-12-24 12:58:10|1789.57|1773.57|1789.57|1773.57|1789.57|1773.57|1789.57|1773.57|1
1640350700000|2021-12-24 12:58:20|1789.69|1773.69|1785.63|1769.63|1789.76|1773.76|1784.34|1768.34|16
1640350710000|2021-12-24 12:58:30|1785.61|1769.61|1786.38|1770.38|1787.35|1771.35|1785.61|1769.61|20
1640350720000|2021-12-24 12:58:40|1786.29|1770.29|1785.79|1769.79|1786.3|1770.3|1785.79|1769.79|6
1640350730000|2021-12-24 12:58:50|1785.72|1769.72|1786.83|1770.83|1786.83|1770.83|1785.72|1769.72|8
1640350740000|2021-12-24 12:59:00|1786.72|1770.72|1787.67|1771.67|1787.67|1771.67|1786.72|1770.72|7
1640350750000|2021-12-24 12:59:10|1787.68|1771.68|1787.75|1771.75|1787.75|1771.75|1787.68|1771.68|2
1640350770000|2021-12-24 12:59:30|1787.78|1771.78|1787.78|1771.78|1787.78|1771.78|1787.78|1771.78|1
1640350780000|2021-12-24 12:59:40|1787.91|1771.91|1788.2|1772.2|1788.25|1772.25|1787.91|1771.91|4
1640350790000|2021-12-24 12:59:50|1788.28|1772.28|1787.91|1771.91|1788.28|1772.28|1787.91|1771.91|5
1640350800000|2021-12-24 13:00:00|1787.85|1771.85|1786.59|1770.59|1787.9|1771.9|1786.59|1770.59|13
1640350810000|2021-12-24 13:00:10|1786.47|1770.47|1784.93|1768.93|1786.47|1770.47|1784.93|1768.93|10
1640350820000|2021-12-24 13:00:20|1784.9|1768.9|1784.72|1768.72|1784.9|1768.9|1784.49|1768.49|9
1640350830000|2021-12-24 13:00:30|1784.71|1768.71|1784.87|1768.87|1784.87|1768.87|1784.71|1768.71|3
1640350840000|2021-12-24 13:00:40|1784.93|1768.93|1784.8|1768.8|1784.96|1768.96|1784.8|1768.8|5
1640350850000|2021-12-24 13:00:50|1784.79|1768.79|1785.03|1769.03|1785.03|1769.03|1784.79|1768.79|3
1640350860000|2021-12-24 13:01:00|1784.89|1768.89|1784.91|1768.91|1785.26|1769.26|1784.74|1768.74|11
1640350870000|2021-12-24 13:01:10|1785.03|1769.03|1784.93|1768.93|1785.31|1769.31|1784.93|1768.93|5
1640350890000|2021-12-24 13:01:30|1784.94|1768.94|1785.4|1769.4|1785.62|1769.62|1784.94|1768.94|9
1640350900000|2021-12-24 13:01:40|1785.48|1769.48|1784.91|1768.91|1785.48|1769.48|1784.91|1768.91|4
1640350910000|2021-12-24 13:01:50|1784.87|1768.87|1784.48|1768.48|1784.87|1768.87|1784.48|1768.48|5
1640350920000|2021-12-24 13:02:00|1784.51|1768.51|1784.11|1768.11|1784.51|1768.51|1784.1|1768.1|5
1640350930000|2021-12-24 13:02:10|1784.1|1768.1|1784.59|1768.59|1784.61|1768.61|1784.1|1768.1|4
1640350940000|2021-12-24 13:02:20|1784.83|1768.83|1784.78|1768.78|1784.87|1768.87|1784.69|1768.69|4
1640350950000|2021-12-24 13:02:30|1784.97|1768.97|1785.15|1769.15|1785.15|1769.15|1784.97|1768.97|2
1640350960000|2021-12-24 13:02:40|1785.42|1769.42|1785.64|1769.64|1785.64|1769.64|1785.38|1769.38|4
1640350970000|2021-12-24 13:02:50|1785.8|1769.8|1785.81|1769.81|1785.96|1769.96|1785.8|1769.8|4
1640350980000|2021-12-24 13:03:00|1785.78|1769.78|1786.56|1770.56|1786.56|1770.56|1785.78|1769.78|7
1640350990000|2021-12-24 13:03:10|1786.86|1770.86|1786.63|1770.63|1786.86|1770.86|1786.21|1770.21|9
1640351000000|2021-12-24 13:03:20|1786.7|1770.7|1785.61|1769.61|1786.7|1770.7|1785.61|1769.61|5
1640351010000|2021-12-24 13:03:30|1785.67|1769.67|1785.69|1769.69|1785.69|1769.69|1785.57|1769.57|7
1640351020000|2021-12-24 13:03:40|1785.6|1769.6|1785.91|1769.91|1786.02|1770.02|1785.57|1769.57|12
1640351030000|2021-12-24 13:03:50|1785.97|1769.97|1786|1770|1786.04|1770.04|1785.91|1769.91|8
1640351040000|2021-12-24 13:04:00|1786.15|1770.15|1787.4|1771.4|1787.4|1771.4|1786.15|1770.15|8
1640351050000|2021-12-24 13:04:10|1787.52|1771.52|1787.54|1771.54|1787.54|1771.54|1787.52|1771.52|3
1640351060000|2021-12-24 13:04:20|1787.59|1771.59|1788.54|1772.54|1788.54|1772.54|1787.59|1771.59|10
1640351070000|2021-12-24 13:04:30|1788.56|1772.56|1788.17|1772.17|1788.56|1772.56|1788.17|1772.17|5
1640351080000|2021-12-24 13:04:40|1787.95|1771.95|1787.46|1771.46|1787.95|1771.95|1787.46|1771.46|3
1640351090000|2021-12-24 13:04:50|1787.37|1771.37|1787.98|1771.98|1787.98|1771.98|1787.37|1771.37|6
1640351100000|2021-12-24 13:05:00|1788.08|1772.08|1788.59|1772.59|1788.59|1772.59|1788.08|1772.08|3
1640351110000|2021-12-24 13:05:10|1788.54|1772.54|1788.13|1772.13|1788.54|1772.54|1788.13|1772.13|4
1640351120000|2021-12-24 13:05:20|1788.05|1772.05|1787.33|1771.33|1788.05|1772.05|1787.33|1771.33|5
1640351130000|2021-12-24 13:05:30|1787.43|1771.43|1787.72|1771.72|1787.72|1771.72|1787.06|1771.06|13
1640351140000|2021-12-24 13:05:40|1787.71|1771.71|1787.67|1771.67|1787.82|1771.82|1787.67|1771.67|5
1640351150000|2021-12-24 13:05:50|1787.69|1771.69|1788.19|1772.19|1788.51|1772.51|1787.69|1771.69|4
1640351160000|2021-12-24 13:06:00|1788.29|1772.29|1788.34|1772.34|1788.71|1772.71|1788.29|1772.29|8
1640351170000|2021-12-24 13:06:10|1788.33|1772.33|1788.58|1772.58|1788.65|1772.65|1788.33|1772.33|15
1640351180000|2021-12-24 13:06:20|1788.52|1772.52|1788.26|1772.26|1788.57|1772.57|1788.26|1772.26|10
1640351190000|2021-12-24 13:06:30|1788.07|1772.07|1787.96|1771.96|1788.12|1772.12|1787.96|1771.96|4
1640351200000|2021-12-24 13:06:40|1787.89|1771.89|1786.06|1770.06|1787.89|1771.89|1786.06|1770.06|11
1640351210000|2021-12-24 13:06:50|1785.96|1769.96|1785.87|1769.87|1785.96|1769.96|1785.76|1769.76|7
1640351220000|2021-12-24 13:07:00|1785.99|1769.99|1785.99|1769.99|1785.99|1769.99|1785.99|1769.99|1
1640351230000|2021-12-24 13:07:10|1786.03|1770.03|1786.03|1770.03|1786.03|1770.03|1785.88|1769.88|11
1640351240000|2021-12-24 13:07:20|1786.05|1770.05|1784.88|1768.88|1786.05|1770.05|1784.88|1768.88|12
1640351250000|2021-12-24 13:07:30|1784.51|1768.51|1784.51|1768.51|1784.51|1768.51|1784.51|1768.51|1
1640351260000|2021-12-24 13:07:40|1784.45|1768.45|1782.23|1766.23|1784.45|1768.45|1782.15|1766.15|14
1640351270000|2021-12-24 13:07:50|1782.15|1766.15|1782.45|1766.45|1782.45|1766.45|1782.15|1766.15|14
1640351280000|2021-12-24 13:08:00|1782.41|1766.41|1782.44|1766.44|1782.45|1766.45|1782.21|1766.21|11
1640351290000|2021-12-24 13:08:10|1782.59|1766.59|1782.59|1766.59|1782.59|1766.59|1782.49|1766.49|5
1640351300000|2021-12-24 13:08:20|1782.53|1766.53|1782.24|1766.24|1782.53|1766.53|1782.24|1766.24|2
1640351310000|2021-12-24 13:08:30|1782.45|1766.45|1782.42|1766.42|1782.49|1766.49|1782.42|1766.42|4
1640351320000|2021-12-24 13:08:40|1782.47|1766.47|1782.37|1766.37|1782.47|1766.47|1782.37|1766.37|2
1640351330000|2021-12-24 13:08:50|1782.51|1766.51|1782.93|1766.93|1782.93|1766.93|1782.41|1766.41|14
1640351340000|2021-12-24 13:09:00|1782.8|1766.8|1782.99|1766.99|1783.06|1767.06|1782.57|1766.57|9
1640351350000|2021-12-24 13:09:10|1782.75|1766.75|1782.99|1766.99|1782.99|1766.99|1782.75|1766.75|4
1640351360000|2021-12-24 13:09:20|1782.75|1766.75|1781.3|1765.3|1782.75|1766.75|1781.3|1765.3|8
1640351370000|2021-12-24 13:09:30|1781.48|1765.48|1781.13|1765.13|1781.48|1765.48|1780.89|1764.89|8
1640351380000|2021-12-24 13:09:40|1781.1|1765.1|1780.46|1764.46|1781.1|1765.1|1780.46|1764.46|5
1640351390000|2021-12-24 13:09:50|1780.36|1764.36|1778.79|1762.79|1780.36|1764.36|1778.79|1762.79|13
1640351400000|2021-12-24 13:10:00|1778.77|1762.77|1778.52|1762.52|1778.79|1762.79|1778.52|1762.52|4
1640351410000|2021-12-24 13:10:10|1778.51|1762.51|1778.4|1762.4|1778.51|1762.51|1778.4|1762.4|2
1640351420000|2021-12-24 13:10:20|1778.31|1762.31|1778.32|1762.32|1778.32|1762.32|1778.31|1762.31|2
1640351430000|2021-12-24 13:10:30|1778.41|1762.41|1778.35|1762.35|1778.41|1762.41|1778.34|1762.34|5
1640351440000|2021-12-24 13:10:40|1778.5|1762.5|1778.79|1762.79|1778.79|1762.79|1778.5|1762.5|6
1640351450000|2021-12-24 13:10:50|1778.92|1762.92|1778.73|1762.73|1778.92|1762.92|1778.5|1762.5|8
1640351460000|2021-12-24 13:11:00|1778.59|1762.59|1779.18|1763.18|1779.18|1763.18|1778.51|1762.51|8
1640351470000|2021-12-24 13:11:10|1779.23|1763.23|1779.23|1763.23|1779.23|1763.23|1779.23|1763.23|1
1640351480000|2021-12-24 13:11:20|1779.19|1763.19|1778.85|1762.85|1779.19|1763.19|1778.85|1762.85|2
1640351490000|2021-12-24 13:11:30|1778.91|1762.91|1778.81|1762.81|1778.91|1762.91|1778.62|1762.62|6
1640351500000|2021-12-24 13:11:40|1778.89|1762.89|1779.27|1763.27|1779.27|1763.27|1778.89|1762.89|4
1640351510000|2021-12-24 13:11:50|1779.39|1763.39|1779.39|1763.39|1779.39|1763.39|1779.39|1763.39|1
1640351520000|2021-12-24 13:12:00|1779.44|1763.44|1781.29|1765.29|1781.3|1765.3|1779.44|1763.44|6
1640351530000|2021-12-24 13:12:10|1781.04|1765.04|1781.21|1765.21|1781.53|1765.53|1780.76|1764.76|12
1640351540000|2021-12-24 13:12:20|1781.14|1765.14|1780.36|1764.36|1781.14|1765.14|1780.36|1764.36|3
1640351560000|2021-12-24 13:12:40|1780.22|1764.22|1780.25|1764.25|1780.25|1764.25|1780.22|1764.22|2
1640351570000|2021-12-24 13:12:50|1780.32|1764.32|1779.17|1763.17|1780.32|1764.32|1779.17|1763.17|6
1640351580000|2021-12-24 13:13:00|1778.74|1762.74|1778.76|1762.76|1778.76|1762.76|1778.74|1762.74|2
1640351600000|2021-12-24 13:13:20|1778.55|1762.55|1778.83|1762.83|1778.83|1762.83|1778.55|1762.55|9
1640351610000|2021-12-24 13:13:30|1778.79|1762.79|1779.53|1763.53|1779.53|1763.53|1778.73|1762.73|11
1640351620000|2021-12-24 13:13:40|1779.55|1763.55|1780.13|1764.13|1780.17|1764.17|1779.45|1763.45|8
1640351630000|2021-12-24 13:13:50|1780.38|1764.38|1780.38|1764.38|1780.45|1764.45|1780.38|1764.38|3
1640351640000|2021-12-24 13:14:00|1780.39|1764.39|1780.66|1764.66|1780.66|1764.66|1780.39|1764.39|4
1640351660000|2021-12-24 13:14:20|1780.7|1764.7|1781.1|1765.1|1781.1|1765.1|1780.67|1764.67|5
1640351670000|2021-12-24 13:14:30|1781.15|1765.15|1780.71|1764.71|1781.16|1765.16|1780.71|1764.71|3
1640351690000|2021-12-24 13:14:50|1780.82|1764.82|1780.83|1764.83|1780.83|1764.83|1780.77|1764.77|3
1640351700000|2021-12-24 13:15:00|1780.69|1764.69|1780.69|1764.69|1780.69|1764.69|1780.69|1764.69|1
1640351710000|2021-12-24 13:15:10|1780.86|1764.86|1780.49|1764.49|1780.86|1764.86|1780.22|1764.22|6
1640351720000|2021-12-24 13:15:20|1780.27|1764.27|1780.76|1764.76|1780.76|1764.76|1780.27|1764.27|7
1640351730000|2021-12-24 13:15:30|1780.73|1764.73|1780.84|1764.84|1780.84|1764.84|1780.73|1764.73|3
1640351740000|2021-12-24 13:15:40|1781.19|1765.19|1781.16|1765.16|1781.19|1765.19|1781.09|1765.09|3
1640351750000|2021-12-24 13:15:50|1781.02|1765.02|1781.02|1765.02|1781.02|1765.02|1781.02|1765.02|1
1640351760000|2021-12-24 13:16:00|1781.05|1765.05|1781.19|1765.19|1781.19|1765.19|1781.02|1765.02|4
1640351770000|2021-12-24 13:16:10|1781.37|1765.37|1781.57|1765.57|1781.58|1765.58|1781.37|1765.37|5
1640351780000|2021-12-24 13:16:20|1781.68|1765.68|1782.03|1766.03|1782.03|1766.03|1781.65|1765.65|4
1640351790000|2021-12-24 13:16:30|1782.28|1766.28|1782.83|1766.83|1782.83|1766.83|1782.28|1766.28|6
1640351800000|2021-12-24 13:16:40|1782.88|1766.88|1782.97|1766.97|1783.01|1767.01|1782.88|1766.88|5
1640351810000|2021-12-24 13:16:50|1783.18|1767.18|1783.11|1767.11|1783.18|1767.18|1783.11|1767.11|3
1640351820000|2021-12-24 13:17:00|1782.94|1766.94|1782.82|1766.82|1782.94|1766.94|1782.82|1766.82|3
1640351830000|2021-12-24 13:17:10|1782.68|1766.68|1782.85|1766.85|1782.85|1766.85|1782.62|1766.62|5
1640351840000|2021-12-24 13:17:20|1783.12|1767.12|1783.12|1767.12|1783.12|1767.12|1783.12|1767.12|1
1640351850000|2021-12-24 13:17:30|1783.13|1767.13|1783.13|1767.13|1783.13|1767.13|1783.13|1767.13|1
1640351860000|2021-12-24 13:17:40|1783.14|1767.14|1783.6|1767.6|1783.6|1767.6|1783.14|1767.14|5
1640351870000|2021-12-24 13:17:50|1783.73|1767.73|1783.73|1767.73|1783.73|1767.73|1783.73|1767.73|1
1640351880000|2021-12-24 13:18:00|1783.78|1767.78|1783.98|1767.98|1783.98|1767.98|1783.57|1767.57|7
1640351890000|2021-12-24 13:18:10|1784.13|1768.13|1784.48|1768.48|1784.48|1768.48|1784.13|1768.13|4
1640351900000|2021-12-24 13:18:20|1784.56|1768.56|1784.82|1768.82|1784.88|1768.88|1784.56|1768.56|5
1640351910000|2021-12-24 13:18:30|1784.88|1768.88|1785.04|1769.04|1785.04|1769.04|1784.88|1768.88|4
1640351920000|2021-12-24 13:18:40|1785.19|1769.19|1785.19|1769.19|1785.19|1769.19|1785.19|1769.19|1
1640351930000|2021-12-24 13:18:50|1785.27|1769.27|1785.25|1769.25|1785.27|1769.27|1785.25|1769.25|2
1640351940000|2021-12-24 13:19:00|1785.2|1769.2|1785.2|1769.2|1785.2|1769.2|1785.04|1769.04|4
1640351950000|2021-12-24 13:19:10|1785.19|1769.19|1785.19|1769.19|1785.19|1769.19|1785.19|1769.19|1
1640351960000|2021-12-24 13:19:20|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1
1640351970000|2021-12-24 13:19:30|1785.29|1769.29|1785.29|1769.29|1785.29|1769.29|1785.29|1769.29|1
1640352000000|2021-12-24 13:20:00|1785.31|1769.31|1785.31|1769.31|1785.31|1769.31|1785.31|1769.31|1
1640352010000|2021-12-24 13:20:10|1785.32|1769.32|1783.58|1767.58|1785.32|1769.32|1783.58|1767.58|12
1640352030000|2021-12-24 13:20:30|1783.32|1767.32|1783.32|1767.32|1783.33|1767.33|1783.32|1767.32|7
1640352040000|2021-12-24 13:20:40|1783.17|1767.17|1783.26|1767.26|1783.26|1767.26|1783.17|1767.17|2
1640352050000|2021-12-24 13:20:50|1783.32|1767.32|1783.29|1767.29|1783.32|1767.32|1783.29|1767.29|2
1640352070000|2021-12-24 13:21:10|1783.31|1767.31|1783.27|1767.27|1783.31|1767.31|1783.27|1767.27|2
1640352080000|2021-12-24 13:21:20|1783.31|1767.31|1782.86|1766.86|1783.31|1767.31|1782.86|1766.86|3
1640352090000|2021-12-24 13:21:30|1783.02|1767.02|1783.02|1767.02|1783.02|1767.02|1783.02|1767.02|1
1640352100000|2021-12-24 13:21:40|1783.03|1767.03|1782.62|1766.62|1783.03|1767.03|1782.62|1766.62|4
1640352110000|2021-12-24 13:21:50|1782.49|1766.49|1780.93|1764.93|1782.49|1766.49|1780.93|1764.93|9
1640352120000|2021-12-24 13:22:00|1780.56|1764.56|1780.91|1764.91|1780.91|1764.91|1780.56|1764.56|6
1640352130000|2021-12-24 13:22:10|1781.19|1765.19|1781.26|1765.26|1781.26|1765.26|1781.19|1765.19|7
1640352140000|2021-12-24 13:22:20|1781.24|1765.24|1783.63|1767.63|1783.63|1767.63|1781.23|1765.23|14
1640352150000|2021-12-24 13:22:30|1784.24|1768.24|1784.43|1768.43|1784.43|1768.43|1784.24|1768.24|5
1640352160000|2021-12-24 13:22:40|1784.49|1768.49|1785.16|1769.16|1785.16|1769.16|1784.49|1768.49|9
1640352170000|2021-12-24 13:22:50|1785.29|1769.29|1785.63|1769.63|1785.91|1769.91|1785.28|1769.28|13
1640352180000|2021-12-24 13:23:00|1785.98|1769.98|1786.22|1770.22|1786.23|1770.23|1785.98|1769.98|7
1640352190000|2021-12-24 13:23:10|1786.37|1770.37|1787|1771|1787.01|1771.01|1786.37|1770.37|10
1640352200000|2021-12-24 13:23:20|1787.08|1771.08|1787.05|1771.05|1787.18|1771.18|1787|1771|16
1640352210000|2021-12-24 13:23:30|1787.22|1771.22|1787.31|1771.31|1787.31|1771.31|1787.05|1771.05|4
1640352220000|2021-12-24 13:23:40|1787.12|1771.12|1787.12|1771.12|1787.31|1771.31|1787.01|1771.01|7
1640352230000|2021-12-24 13:23:50|1787.09|1771.09|1786.29|1770.29|1787.3|1771.3|1786.29|1770.29|14
1640352240000|2021-12-24 13:24:00|1786.23|1770.23|1786.13|1770.13|1786.46|1770.46|1786.08|1770.08|7
1640352250000|2021-12-24 13:24:10|1786.09|1770.09|1785.89|1769.89|1786.13|1770.13|1785.79|1769.79|10
1640352260000|2021-12-24 13:24:20|1785.74|1769.74|1785.71|1769.71|1786.06|1770.06|1785.53|1769.53|10
1640352270000|2021-12-24 13:24:30|1785.53|1769.53|1784.45|1768.45|1785.53|1769.53|1784.45|1768.45|7
1640352280000|2021-12-24 13:24:40|1784.44|1768.44|1783.63|1767.63|1784.44|1768.44|1783.63|1767.63|11
1640352290000|2021-12-24 13:24:50|1783.46|1767.46|1783.4|1767.4|1783.46|1767.46|1783.4|1767.4|2
1640352300000|2021-12-24 13:25:00|1783.27|1767.27|1783.27|1767.27|1783.32|1767.32|1783.27|1767.27|5
1640352310000|2021-12-24 13:25:10|1783.22|1767.22|1783.21|1767.21|1783.23|1767.23|1783.18|1767.18|4
1640352330000|2021-12-24 13:25:30|1783.24|1767.24|1783.24|1767.24|1783.24|1767.24|1783.24|1767.24|1
1640352340000|2021-12-24 13:25:40|1783.32|1767.32|1783.8|1767.8|1783.8|1767.8|1783.32|1767.32|9
1640352350000|2021-12-24 13:25:50|1784.22|1768.22|1784.46|1768.46|1784.46|1768.46|1784.22|1768.22|3
1640352360000|2021-12-24 13:26:00|1784.5|1768.5|1786.2|1770.2|1786.38|1770.38|1784.37|1768.37|15
1640352370000|2021-12-24 13:26:10|1786.24|1770.24|1787.43|1771.43|1787.43|1771.43|1786.24|1770.24|11
1640352380000|2021-12-24 13:26:20|1787.46|1771.46|1787.63|1771.63|1787.7|1771.7|1787.46|1771.46|5
1640352390000|2021-12-24 13:26:30|1787.77|1771.77|1787.91|1771.91|1787.91|1771.91|1787.77|1771.77|4
1640352400000|2021-12-24 13:26:40|1787.8|1771.8|1787.35|1771.35|1787.83|1771.83|1787.35|1771.35|5
1640352410000|2021-12-24 13:26:50|1787.3|1771.3|1787.51|1771.51|1787.56|1771.56|1787.3|1771.3|6
1640352420000|2021-12-24 13:27:00|1787.56|1771.56|1787.51|1771.51|1787.56|1771.56|1787.51|1771.51|8
1640352430000|2021-12-24 13:27:10|1787.46|1771.46|1787.29|1771.29|1787.46|1771.46|1787.29|1771.29|7
1640352440000|2021-12-24 13:27:20|1787.39|1771.39|1787.34|1771.34|1787.41|1771.41|1787.34|1771.34|4
1640352450000|2021-12-24 13:27:30|1787.07|1771.07|1787.34|1771.34|1787.34|1771.34|1787.07|1771.07|4
1640352470000|2021-12-24 13:27:50|1787.38|1771.38|1787.37|1771.37|1787.41|1771.41|1787.36|1771.36|7
1640352480000|2021-12-24 13:28:00|1787.44|1771.44|1787.44|1771.44|1787.44|1771.44|1787.44|1771.44|1
1640352490000|2021-12-24 13:28:10|1787.39|1771.39|1787.38|1771.38|1787.5|1771.5|1787.38|1771.38|4
1640352500000|2021-12-24 13:28:20|1787.42|1771.42|1787.42|1771.42|1787.42|1771.42|1787.42|1771.42|1
1640352510000|2021-12-24 13:28:30|1787.51|1771.51|1787.44|1771.44|1787.52|1771.52|1787.44|1771.44|3
1640352520000|2021-12-24 13:28:40|1787.52|1771.52|1787.44|1771.44|1787.52|1771.52|1787.44|1771.44|2
1640352540000|2021-12-24 13:29:00|1787.37|1771.37|1786.77|1770.77|1787.37|1771.37|1786.77|1770.77|8
1640352550000|2021-12-24 13:29:10|1786.7|1770.7|1786.46|1770.46|1786.7|1770.7|1786.43|1770.43|6
1640352560000|2021-12-24 13:29:20|1786.34|1770.34|1785.7|1769.7|1786.34|1770.34|1785.7|1769.7|3
1640352570000|2021-12-24 13:29:30|1785.54|1769.54|1784.95|1768.95|1785.54|1769.54|1784.95|1768.95|3
1640352580000|2021-12-24 13:29:40|1785.06|1769.06|1784.84|1768.84|1785.06|1769.06|1784.81|1768.81|3
1640352590000|2021-12-24 13:29:50|1785.13|1769.13|1785.62|1769.62|1785.62|1769.62|1785.13|1769.13|5
1640352600000|2021-12-24 13:30:00|1785.54|1769.54|1785.46|1769.46|1785.54|1769.54|1785.37|1769.37|7
1640352610000|2021-12-24 13:30:10|1785.4|1769.4|1783.56|1767.56|1785.69|1769.69|1783.56|1767.56|18
1640352620000|2021-12-24 13:30:20|1783.53|1767.53|1782.86|1766.86|1783.53|1767.53|1782.86|1766.86|5
1640352630000|2021-12-24 13:30:30|1782.81|1766.81|1782.8|1766.8|1782.87|1766.87|1782.8|1766.8|3
1640352640000|2021-12-24 13:30:40|1782.65|1766.65|1782.65|1766.65|1782.65|1766.65|1782.65|1766.65|1
1640352650000|2021-12-24 13:30:50|1782.57|1766.57|1782.43|1766.43|1782.57|1766.57|1782.43|1766.43|3
1640352660000|2021-12-24 13:31:00|1782.45|1766.45|1782.46|1766.46|1782.46|1766.46|1782.45|1766.45|2
1640352670000|2021-12-24 13:31:10|1782.45|1766.45|1782.43|1766.43|1782.62|1766.62|1782.43|1766.43|12
1640352680000|2021-12-24 13:31:20|1782.44|1766.44|1781.24|1765.24|1782.44|1766.44|1781.23|1765.23|13
1640352690000|2021-12-24 13:31:30|1781.23|1765.23|1781.12|1765.12|1781.23|1765.23|1781.12|1765.12|4
1640352700000|2021-12-24 13:31:40|1781.08|1765.08|1781.07|1765.07|1781.22|1765.22|1781.07|1765.07|4
1640352710000|2021-12-24 13:31:50|1781.4|1765.4|1781.67|1765.67|1781.67|1765.67|1781.4|1765.4|4
1640352720000|2021-12-24 13:32:00|1781.57|1765.57|1781.71|1765.71|1781.71|1765.71|1781.5|1765.5|7
1640352730000|2021-12-24 13:32:10|1781.87|1765.87|1782.1|1766.1|1782.11|1766.11|1781.87|1765.87|3
1640352740000|2021-12-24 13:32:20|1781.98|1765.98|1781.74|1765.74|1781.98|1765.98|1781.74|1765.74|2
1640352750000|2021-12-24 13:32:30|1781.53|1765.53|1781.75|1765.75|1781.75|1765.75|1781.53|1765.53|7
1640352760000|2021-12-24 13:32:40|1781.6|1765.6|1781.52|1765.52|1781.71|1765.71|1781.52|1765.52|4
1640352770000|2021-12-24 13:32:50|1781.62|1765.62|1783.19|1767.19|1783.19|1767.19|1781.62|1765.62|9
1640352780000|2021-12-24 13:33:00|1783.23|1767.23|1783.37|1767.37|1783.49|1767.49|1783.19|1767.19|9
1640352790000|2021-12-24 13:33:10|1783.53|1767.53|1783.58|1767.58|1783.58|1767.58|1783.53|1767.53|2
1640352800000|2021-12-24 13:33:20|1783.53|1767.53|1783.58|1767.58|1783.58|1767.58|1783.53|1767.53|2
1640352810000|2021-12-24 13:33:30|1783.67|1767.67|1784.62|1768.62|1784.62|1768.62|1783.67|1767.67|6
1640352820000|2021-12-24 13:33:40|1784.53|1768.53|1784.74|1768.74|1784.74|1768.74|1784.53|1768.53|4
1640352830000|2021-12-24 13:33:50|1784.56|1768.56|1784.74|1768.74|1784.75|1768.75|1784.56|1768.56|6
1640352840000|2021-12-24 13:34:00|1784.73|1768.73|1784.97|1768.97|1784.97|1768.97|1784.71|1768.71|3
1640352850000|2021-12-24 13:34:10|1785.03|1769.03|1785.03|1769.03|1785.03|1769.03|1785.03|1769.03|1
1640352860000|2021-12-24 13:34:20|1785.21|1769.21|1785.21|1769.21|1785.21|1769.21|1785.21|1769.21|1
1640352870000|2021-12-24 13:34:30|1785.2|1769.2|1785.2|1769.2|1785.2|1769.2|1785.2|1769.2|1
1640352880000|2021-12-24 13:34:40|1785.21|1769.21|1785.2|1769.2|1785.21|1769.21|1785.2|1769.2|2
1640352890000|2021-12-24 13:34:50|1785.13|1769.13|1785.2|1769.2|1785.2|1769.2|1785.13|1769.13|2
1640352910000|2021-12-24 13:35:10|1785.13|1769.13|1784.75|1768.75|1785.13|1769.13|1784.75|1768.75|3
1640352940000|2021-12-24 13:35:40|1784.65|1768.65|1784.65|1768.65|1784.65|1768.65|1784.65|1768.65|1
1640352950000|2021-12-24 13:35:50|1784.68|1768.68|1785.48|1769.48|1785.48|1769.48|1784.68|1768.68|9
1640352960000|2021-12-24 13:36:00|1785.59|1769.59|1785.76|1769.76|1785.76|1769.76|1785.59|1769.59|3
1640352970000|2021-12-24 13:36:10|1785.65|1769.65|1786.33|1770.33|1786.33|1770.33|1785.65|1769.65|7
1640352980000|2021-12-24 13:36:20|1786.24|1770.24|1786.11|1770.11|1786.36|1770.36|1786.11|1770.11|4
1640352990000|2021-12-24 13:36:30|1786.19|1770.19|1786.06|1770.06|1786.19|1770.19|1786.05|1770.05|3
1640353000000|2021-12-24 13:36:40|1786.02|1770.02|1785.62|1769.62|1786.02|1770.02|1785.62|1769.62|7
1640353010000|2021-12-24 13:36:50|1785.6|1769.6|1784.94|1768.94|1785.6|1769.6|1784.94|1768.94|5
1640353020000|2021-12-24 13:37:00|1784.81|1768.81|1784.2|1768.2|1784.81|1768.81|1784.2|1768.2|6
1640353030000|2021-12-24 13:37:10|1784.13|1768.13|1783.54|1767.54|1784.13|1768.13|1783.54|1767.54|10
1640353040000|2021-12-24 13:37:20|1783.44|1767.44|1783.52|1767.52|1783.52|1767.52|1783.44|1767.44|2
1640353050000|2021-12-24 13:37:30|1783.74|1767.74|1783.92|1767.92|1783.92|1767.92|1783.74|1767.74|7
1640353060000|2021-12-24 13:37:40|1783.8|1767.8|1783.4|1767.4|1783.8|1767.8|1783.34|1767.34|7
1640353070000|2021-12-24 13:37:50|1783.34|1767.34|1783.31|1767.31|1783.34|1767.34|1783.31|1767.31|2
1640353080000|2021-12-24 13:38:00|1783.39|1767.39|1784.01|1768.01|1784.01|1768.01|1783.39|1767.39|8
1640353090000|2021-12-24 13:38:10|1784.19|1768.19|1784.12|1768.12|1784.19|1768.19|1784.11|1768.11|5
1640353100000|2021-12-24 13:38:20|1784.19|1768.19|1784.2|1768.2|1784.2|1768.2|1784.19|1768.19|2
1640353110000|2021-12-24 13:38:30|1784.25|1768.25|1784.91|1768.91|1784.91|1768.91|1784.19|1768.19|15
1640353120000|2021-12-24 13:38:40|1784.98|1768.98|1785.38|1769.38|1785.38|1769.38|1784.98|1768.98|5
1640353130000|2021-12-24 13:38:50|1785.44|1769.44|1786.45|1770.45|1786.45|1770.45|1785.44|1769.44|12
1640353140000|2021-12-24 13:39:00|1786.52|1770.52|1786.89|1770.89|1786.97|1770.97|1786.52|1770.52|6
1640353150000|2021-12-24 13:39:10|1786.94|1770.94|1787.27|1771.27|1787.27|1771.27|1786.94|1770.94|6
1640353160000|2021-12-24 13:39:20|1787.24|1771.24|1787.14|1771.14|1787.24|1771.24|1787.14|1771.14|4
1640353170000|2021-12-24 13:39:30|1787.02|1771.02|1787.35|1771.35|1787.35|1771.35|1787.02|1771.02|5
1640353180000|2021-12-24 13:39:40|1787.42|1771.42|1787.11|1771.11|1787.42|1771.42|1786.86|1770.86|6
1640353190000|2021-12-24 13:39:50|1787.19|1771.19|1787.07|1771.07|1787.19|1771.19|1787.07|1771.07|3
1640353200000|2021-12-24 13:40:00|1786.84|1770.84|1786.97|1770.97|1786.97|1770.97|1786.7|1770.7|3
1640353210000|2021-12-24 13:40:10|1787.03|1771.03|1787.18|1771.18|1787.18|1771.18|1787.03|1771.03|2
1640353220000|2021-12-24 13:40:20|1787.23|1771.23|1787.32|1771.32|1787.32|1771.32|1787.23|1771.23|2
1640353230000|2021-12-24 13:40:30|1787.24|1771.24|1787.17|1771.17|1787.24|1771.24|1787.16|1771.16|4
1640353240000|2021-12-24 13:40:40|1787.26|1771.26|1787.34|1771.34|1787.38|1771.38|1787.26|1771.26|11
1640353250000|2021-12-24 13:40:50|1787.41|1771.41|1787.44|1771.44|1787.63|1771.63|1787.41|1771.41|13
1640353260000|2021-12-24 13:41:00|1787.53|1771.53|1787.45|1771.45|1787.53|1771.53|1787.45|1771.45|2
1640353270000|2021-12-24 13:41:10|1787.55|1771.55|1787.59|1771.59|1787.75|1771.75|1787.45|1771.45|12
1640353280000|2021-12-24 13:41:20|1787.69|1771.69|1788.5|1772.5|1788.5|1772.5|1787.59|1771.59|10
1640353290000|2021-12-24 13:41:30|1788.53|1772.53|1789|1773|1789|1773|1788.53|1772.53|3
1640353300000|2021-12-24 13:41:40|1789.21|1773.21|1789.27|1773.27|1789.27|1773.27|1788.99|1772.99|11
1640353310000|2021-12-24 13:41:50|1789.29|1773.29|1789.83|1773.83|1789.83|1773.83|1789.29|1773.29|10
1640353320000|2021-12-24 13:42:00|1789.95|1773.95|1789.97|1773.97|1789.97|1773.97|1789.89|1773.89|5
1640353330000|2021-12-24 13:42:10|1789.9|1773.9|1790.43|1774.43|1790.47|1774.47|1789.9|1773.9|7
1640353340000|2021-12-24 13:42:20|1790.27|1774.27|1790.27|1774.27|1790.27|1774.27|1790.27|1774.27|1
1640353350000|2021-12-24 13:42:30|1790.5|1774.5|1790.97|1774.97|1790.97|1774.97|1790.5|1774.5|3
1640353360000|2021-12-24 13:42:40|1791.09|1775.09|1791.8|1775.8|1791.8|1775.8|1791.09|1775.09|6
1640353370000|2021-12-24 13:42:50|1791.68|1775.68|1792.09|1776.09|1792.21|1776.21|1791.68|1775.68|5
1640353380000|2021-12-24 13:43:00|1792.02|1776.02|1791.89|1775.89|1792.1|1776.1|1791.89|1775.89|5
1640353390000|2021-12-24 13:43:10|1791.95|1775.95|1791.93|1775.93|1792.17|1776.17|1791.93|1775.93|8
1640353400000|2021-12-24 13:43:20|1791.95|1775.95|1792.02|1776.02|1792.02|1776.02|1791.95|1775.95|3
1640353410000|2021-12-24 13:43:30|1791.8|1775.8|1791.22|1775.22|1791.8|1775.8|1791.2|1775.2|15
1640353420000|2021-12-24 13:43:40|1791.27|1775.27|1791.22|1775.22|1791.27|1775.27|1790.97|1774.97|18
1640353430000|2021-12-24 13:43:50|1790.97|1774.97|1791.38|1775.38|1791.38|1775.38|1790.84|1774.84|10
1640353440000|2021-12-24 13:44:00|1791.46|1775.46|1791.24|1775.24|1791.46|1775.46|1791.24|1775.24|13
1640353450000|2021-12-24 13:44:10|1791.31|1775.31|1791.77|1775.77|1791.77|1775.77|1791.24|1775.24|6
1640353460000|2021-12-24 13:44:20|1791.78|1775.78|1793.45|1777.45|1793.51|1777.51|1791.78|1775.78|14
1640353470000|2021-12-24 13:44:30|1793.5|1777.5|1793.56|1777.56|1793.71|1777.71|1793.47|1777.47|8
1640353480000|2021-12-24 13:44:40|1793.51|1777.51|1792.82|1776.82|1793.55|1777.55|1792.82|1776.82|12
1640353490000|2021-12-24 13:44:50|1792.96|1776.96|1793.23|1777.23|1793.23|1777.23|1792.82|1776.82|5
1640353500000|2021-12-24 13:45:00|1793.48|1777.48|1793.68|1777.68|1793.88|1777.88|1793.31|1777.31|15
1640353510000|2021-12-24 13:45:10|1793.97|1777.97|1793.96|1777.96|1793.97|1777.97|1793.96|1777.96|2
1640353520000|2021-12-24 13:45:20|1793.97|1777.97|1793.93|1777.93|1793.97|1777.97|1793.93|1777.93|2
1640353530000|2021-12-24 13:45:30|1793.87|1777.87|1794.84|1778.84|1794.84|1778.84|1793.87|1777.87|10
1640353540000|2021-12-24 13:45:40|1794.99|1778.99|1795.48|1779.48|1795.48|1779.48|1794.99|1778.99|10
1640353550000|2021-12-24 13:45:50|1795.3|1779.3|1795.84|1779.84|1795.84|1779.84|1795.3|1779.3|7
1640353560000|2021-12-24 13:46:00|1795.66|1779.66|1795.53|1779.53|1795.66|1779.66|1795.46|1779.46|7
1640353570000|2021-12-24 13:46:10|1795.47|1779.47|1795.51|1779.51|1795.51|1779.51|1795.37|1779.37|7
1640353580000|2021-12-24 13:46:20|1795.66|1779.66|1795.98|1779.98|1796.24|1780.24|1795.66|1779.66|10
1640353590000|2021-12-24 13:46:30|1795.8|1779.8|1791.87|1775.87|1795.8|1779.8|1791.87|1775.87|18
1640353600000|2021-12-24 13:46:40|1791.78|1775.78|1792.21|1776.21|1792.21|1776.21|1791.64|1775.64|9
1640353620000|2021-12-24 13:47:00|1792.19|1776.19|1792.19|1776.19|1792.19|1776.19|1792.19|1776.19|1
1640353630000|2021-12-24 13:47:10|1792.08|1776.08|1791.45|1775.45|1792.08|1776.08|1791.45|1775.45|7
1640353640000|2021-12-24 13:47:20|1791.43|1775.43|1791.64|1775.64|1791.64|1775.64|1791.43|1775.43|3
1640353650000|2021-12-24 13:47:30|1791.73|1775.73|1792.17|1776.17|1792.17|1776.17|1791.73|1775.73|7
1640353660000|2021-12-24 13:47:40|1792.09|1776.09|1792.09|1776.09|1792.09|1776.09|1792.09|1776.09|1
1640353670000|2021-12-24 13:47:50|1792.17|1776.17|1792.53|1776.53|1792.56|1776.56|1792.09|1776.09|11
1640353680000|2021-12-24 13:48:00|1792.5|1776.5|1792.42|1776.42|1792.53|1776.53|1792.27|1776.27|7
1640353690000|2021-12-24 13:48:10|1792.47|1776.47|1793|1777|1793|1777|1792.42|1776.42|5
1640353700000|2021-12-24 13:48:20|1793.02|1777.02|1793.24|1777.24|1793.24|1777.24|1793.02|1777.02|3
1640353710000|2021-12-24 13:48:30|1793.1|1777.1|1793.1|1777.1|1793.1|1777.1|1792.77|1776.77|9
1640353720000|2021-12-24 13:48:40|1793.05|1777.05|1793.3|1777.3|1793.3|1777.3|1793.05|1777.05|2
1640353730000|2021-12-24 13:48:50|1793.26|1777.26|1793.26|1777.26|1793.26|1777.26|1793.26|1777.26|1
1640353740000|2021-12-24 13:49:00|1793.4|1777.4|1793.34|1777.34|1793.56|1777.56|1793.34|1777.34|6
1640353750000|2021-12-24 13:49:10|1793.31|1777.31|1793.18|1777.18|1793.31|1777.31|1792.96|1776.96|4
1640353760000|2021-12-24 13:49:20|1792.96|1776.96|1793.1|1777.1|1793.18|1777.18|1792.96|1776.96|3
1640353770000|2021-12-24 13:49:30|1792.85|1776.85|1792.69|1776.69|1793.09|1777.09|1792.52|1776.52|12
1640353780000|2021-12-24 13:49:40|1793.01|1777.01|1793.01|1777.01|1793.01|1777.01|1793.01|1777.01|1
1640353790000|2021-12-24 13:49:50|1793.19|1777.19|1792.84|1776.84|1793.19|1777.19|1792.72|1776.72|7
1640353800000|2021-12-24 13:50:00|1793.16|1777.16|1793.36|1777.36|1793.36|1777.36|1793.14|1777.14|9
1640353810000|2021-12-24 13:50:10|1793.35|1777.35|1793.22|1777.22|1793.35|1777.35|1793.21|1777.21|4
1640353820000|2021-12-24 13:50:20|1793.06|1777.06|1792.49|1776.49|1793.06|1777.06|1792.49|1776.49|14
1640353830000|2021-12-24 13:50:30|1792.26|1776.26|1792.26|1776.26|1792.26|1776.26|1792.26|1776.26|1
1640353840000|2021-12-24 13:50:40|1792.22|1776.22|1792.44|1776.44|1792.44|1776.44|1792.22|1776.22|5
1640353850000|2021-12-24 13:50:50|1792.36|1776.36|1791.02|1775.02|1792.36|1776.36|1791.02|1775.02|10
1640353860000|2021-12-24 13:51:00|1790.57|1774.57|1790.42|1774.42|1790.57|1774.57|1790.42|1774.42|3
1640353870000|2021-12-24 13:51:10|1790.37|1774.37|1789.59|1773.59|1790.37|1774.37|1789.59|1773.59|7
1640353880000|2021-12-24 13:51:20|1789.58|1773.58|1789.58|1773.58|1789.58|1773.58|1789.58|1773.58|1
1640353890000|2021-12-24 13:51:30|1789.45|1773.45|1789.24|1773.24|1790.35|1774.35|1789.24|1773.24|14
1640353900000|2021-12-24 13:51:40|1789.05|1773.05|1786.72|1770.72|1789.05|1773.05|1786.72|1770.72|13
1640353910000|2021-12-24 13:51:50|1786.67|1770.67|1785.62|1769.62|1786.67|1770.67|1785.44|1769.44|13
1640353920000|2021-12-24 13:52:00|1785.53|1769.53|1785.53|1769.53|1785.53|1769.53|1785.53|1769.53|1
1640353930000|2021-12-24 13:52:10|1785.76|1769.76|1785.76|1769.76|1785.76|1769.76|1785.76|1769.76|1
1640353940000|2021-12-24 13:52:20|1785.81|1769.81|1786.41|1770.41|1786.57|1770.57|1785.81|1769.81|12
1640353950000|2021-12-24 13:52:30|1786.44|1770.44|1787.26|1771.26|1787.34|1771.34|1786.44|1770.44|13
1640353960000|2021-12-24 13:52:40|1787.33|1771.33|1787.44|1771.44|1787.44|1771.44|1787.26|1771.26|5
1640353970000|2021-12-24 13:52:50|1787.52|1771.52|1787.44|1771.44|1787.52|1771.52|1787.44|1771.44|2
1640353980000|2021-12-24 13:53:00|1787.48|1771.48|1787.48|1771.48|1787.54|1771.54|1787.4|1771.4|5
1640353990000|2021-12-24 13:53:10|1787.56|1771.56|1787.56|1771.56|1787.62|1771.62|1787.48|1771.48|4
1640354000000|2021-12-24 13:53:20|1787.62|1771.62|1787.9|1771.9|1787.9|1771.9|1787.56|1771.56|3
1640354010000|2021-12-24 13:53:30|1788.04|1772.04|1787.89|1771.89|1788.04|1772.04|1787.89|1771.89|3
1640354040000|2021-12-24 13:54:00|1787.66|1771.66|1787.55|1771.55|1787.89|1771.89|1787.47|1771.47|9
1640354050000|2021-12-24 13:54:10|1787.46|1771.46|1785.94|1769.94|1787.46|1771.46|1785.94|1769.94|8
1640354060000|2021-12-24 13:54:20|1785.86|1769.86|1785.57|1769.57|1785.86|1769.86|1785.49|1769.49|8
1640354070000|2021-12-24 13:54:30|1785.48|1769.48|1785.91|1769.91|1785.91|1769.91|1785.48|1769.48|8
1640354080000|2021-12-24 13:54:40|1785.85|1769.85|1785.73|1769.73|1785.85|1769.85|1785.55|1769.55|4
1640354090000|2021-12-24 13:54:50|1785.81|1769.81|1785.81|1769.81|1785.81|1769.81|1785.81|1769.81|1
1640354100000|2021-12-24 13:55:00|1785.86|1769.86|1785.93|1769.93|1785.93|1769.93|1785.84|1769.84|7
1640354110000|2021-12-24 13:55:10|1785.91|1769.91|1785.91|1769.91|1785.91|1769.91|1785.56|1769.56|6
1640354120000|2021-12-24 13:55:20|1785.93|1769.93|1786.17|1770.17|1786.17|1770.17|1785.93|1769.93|3
1640354130000|2021-12-24 13:55:30|1786.18|1770.18|1786.16|1770.16|1786.23|1770.23|1786.16|1770.16|3
1640354150000|2021-12-24 13:55:50|1786.17|1770.17|1786.17|1770.17|1786.17|1770.17|1786.17|1770.17|1
1640354160000|2021-12-24 13:56:00|1786.16|1770.16|1786.53|1770.53|1786.64|1770.64|1786.16|1770.16|8
1640354170000|2021-12-24 13:56:10|1786.48|1770.48|1786.56|1770.56|1786.62|1770.62|1786.48|1770.48|4
1640354180000|2021-12-24 13:56:20|1786.54|1770.54|1786.08|1770.08|1786.54|1770.54|1786.08|1770.08|4
1640354200000|2021-12-24 13:56:40|1786.12|1770.12|1786.33|1770.33|1786.34|1770.34|1786.12|1770.12|9
1640354210000|2021-12-24 13:56:50|1786.46|1770.46|1786.63|1770.63|1786.63|1770.63|1786.46|1770.46|5
1640354220000|2021-12-24 13:57:00|1786.52|1770.52|1786.87|1770.87|1786.87|1770.87|1786.52|1770.52|9
1640354230000|2021-12-24 13:57:10|1787.14|1771.14|1787.25|1771.25|1787.35|1771.35|1787.14|1771.14|9
1640354240000|2021-12-24 13:57:20|1787.31|1771.31|1787.58|1771.58|1787.58|1771.58|1787.25|1771.25|7
1640354250000|2021-12-24 13:57:30|1787.67|1771.67|1788.44|1772.44|1788.44|1772.44|1787.67|1771.67|8
1640354260000|2021-12-24 13:57:40|1788.45|1772.45|1788.47|1772.47|1788.53|1772.53|1788.45|1772.45|4
1640354270000|2021-12-24 13:57:50|1788.5|1772.5|1789.02|1773.02|1789.02|1773.02|1788.5|1772.5|4
1640354280000|2021-12-24 13:58:00|1789.13|1773.13|1786.12|1770.12|1789.13|1773.13|1786.12|1770.12|22
1640354290000|2021-12-24 13:58:10|1786.06|1770.06|1785.46|1769.46|1786.06|1770.06|1785.39|1769.39|5
1640354300000|2021-12-24 13:58:20|1785.32|1769.32|1784.64|1768.64|1785.39|1769.39|1784.64|1768.64|11
1640354310000|2021-12-24 13:58:30|1784.63|1768.63|1783.65|1767.65|1784.63|1768.63|1783.65|1767.65|8
1640354330000|2021-12-24 13:58:50|1783.55|1767.55|1784.52|1768.52|1784.52|1768.52|1783.5|1767.5|8
1640354340000|2021-12-24 13:59:00|1784.53|1768.53|1784.79|1768.79|1784.79|1768.79|1784.38|1768.38|15
1640354350000|2021-12-24 13:59:10|1785.08|1769.08|1785.09|1769.09|1785.09|1769.09|1784.79|1768.79|6
1640354360000|2021-12-24 13:59:20|1785.13|1769.13|1784.91|1768.91|1785.13|1769.13|1784.91|1768.91|2
1640354370000|2021-12-24 13:59:30|1784.96|1768.96|1785.28|1769.28|1785.36|1769.36|1784.96|1768.96|7
1640354380000|2021-12-24 13:59:40|1785.27|1769.27|1784.95|1768.95|1785.49|1769.49|1784.95|1768.95|6
1640354390000|2021-12-24 13:59:50|1785.21|1769.21|1784.93|1768.93|1785.21|1769.21|1784.93|1768.93|4
1640354400000|2021-12-24 14:00:00|1784.88|1768.88|1784.45|1768.45|1784.88|1768.88|1784.45|1768.45|5
1640354410000|2021-12-24 14:00:10|1784.43|1768.43|1783.47|1767.47|1784.43|1768.43|1783.47|1767.47|11
1640354420000|2021-12-24 14:00:20|1783.6|1767.6|1782.9|1766.9|1783.6|1767.6|1782.9|1766.9|3
1640354430000|2021-12-24 14:00:30|1783.05|1767.05|1782.52|1766.52|1783.05|1767.05|1782.52|1766.52|7
1640354440000|2021-12-24 14:00:40|1782.51|1766.51|1781.65|1765.65|1782.51|1766.51|1781.65|1765.65|8
1640354450000|2021-12-24 14:00:50|1781.77|1765.77|1781.63|1765.63|1781.9|1765.9|1781.63|1765.63|6
1640354460000|2021-12-24 14:01:00|1781.76|1765.76|1782.52|1766.52|1782.52|1766.52|1781.76|1765.76|8
1640354470000|2021-12-24 14:01:10|1782.47|1766.47|1783.67|1767.67|1783.67|1767.67|1782.47|1766.47|18
1640354480000|2021-12-24 14:01:20|1783.98|1767.98|1784.09|1768.09|1784.17|1768.17|1783.97|1767.97|5
1640354490000|2021-12-24 14:01:30|1784.56|1768.56|1784.21|1768.21|1784.71|1768.71|1784.21|1768.21|8
1640354500000|2021-12-24 14:01:40|1784.4|1768.4|1784.3|1768.3|1784.81|1768.81|1784.3|1768.3|9
1640354510000|2021-12-24 14:01:50|1784.31|1768.31|1785.33|1769.33|1785.33|1769.33|1784.31|1768.31|6
1640354520000|2021-12-24 14:02:00|1785.24|1769.24|1786.64|1770.64|1786.64|1770.64|1785.23|1769.23|15
1640354530000|2021-12-24 14:02:10|1786.7|1770.7|1786.79|1770.79|1786.79|1770.79|1786.7|1770.7|4
1640354540000|2021-12-24 14:02:20|1787.23|1771.23|1787.23|1771.23|1787.23|1771.23|1787.23|1771.23|1
1640354550000|2021-12-24 14:02:30|1787.25|1771.25|1788|1772|1788.08|1772.08|1787.25|1771.25|14
1640354560000|2021-12-24 14:02:40|1788.1|1772.1|1788.15|1772.15|1788.15|1772.15|1788|1772|4
1640354570000|2021-12-24 14:02:50|1788.2|1772.2|1787.89|1771.89|1788.59|1772.59|1787.88|1771.88|10
1640354580000|2021-12-24 14:03:00|1787.97|1771.97|1787.66|1771.66|1787.97|1771.97|1787.58|1771.58|11
1640354590000|2021-12-24 14:03:10|1787.74|1771.74|1787.62|1771.62|1787.84|1771.84|1787.62|1771.62|6
1640354600000|2021-12-24 14:03:20|1787.71|1771.71|1787.92|1771.92|1788.16|1772.16|1787.62|1771.62|5
1640354610000|2021-12-24 14:03:30|1787.88|1771.88|1786.6|1770.6|1787.88|1771.88|1786.6|1770.6|11
1640354620000|2021-12-24 14:03:40|1786.36|1770.36|1786.05|1770.05|1786.36|1770.36|1785.72|1769.72|12
1640354630000|2021-12-24 14:03:50|1785.96|1769.96|1786.15|1770.15|1786.36|1770.36|1785.96|1769.96|5
1640354640000|2021-12-24 14:04:00|1786.17|1770.17|1786.15|1770.15|1786.28|1770.28|1786.15|1770.15|4
1640354650000|2021-12-24 14:04:10|1786.14|1770.14|1786.13|1770.13|1786.14|1770.14|1786.13|1770.13|2
1640354660000|2021-12-24 14:04:20|1785.93|1769.93|1785.28|1769.28|1785.93|1769.93|1785.25|1769.25|5
1640354670000|2021-12-24 14:04:30|1785.42|1769.42|1785.57|1769.57|1785.57|1769.57|1785.42|1769.42|3
1640354680000|2021-12-24 14:04:40|1785.5|1769.5|1785.49|1769.49|1785.58|1769.58|1785.42|1769.42|9
1640354690000|2021-12-24 14:04:50|1785.44|1769.44|1785.39|1769.39|1785.47|1769.47|1785.39|1769.39|3
1640354700000|2021-12-24 14:05:00|1785.49|1769.49|1785.39|1769.39|1785.59|1769.59|1785.39|1769.39|7
1640354710000|2021-12-24 14:05:10|1785.48|1769.48|1785.2|1769.2|1785.48|1769.48|1785.2|1769.2|4
1640354730000|2021-12-24 14:05:30|1785.38|1769.38|1785.51|1769.51|1785.51|1769.51|1785.2|1769.2|4
1640354740000|2021-12-24 14:05:40|1785.33|1769.33|1785.39|1769.39|1785.56|1769.56|1785.33|1769.33|6
1640354760000|2021-12-24 14:06:00|1785.49|1769.49|1785.79|1769.79|1785.87|1769.87|1785.49|1769.49|4
1640354770000|2021-12-24 14:06:10|1786.03|1770.03|1786.03|1770.03|1786.03|1770.03|1786.03|1770.03|1
1640354780000|2021-12-24 14:06:20|1785.96|1769.96|1785.96|1769.96|1785.96|1769.96|1785.96|1769.96|1
1640354790000|2021-12-24 14:06:30|1786.23|1770.23|1789.69|1773.69|1789.69|1773.69|1786.23|1770.23|12
1640354800000|2021-12-24 14:06:40|1790.03|1774.03|1789.41|1773.41|1790.03|1774.03|1789.32|1773.32|7
1640354810000|2021-12-24 14:06:50|1789.32|1773.32|1789.44|1773.44|1789.58|1773.58|1789.32|1773.32|9
1640354820000|2021-12-24 14:07:00|1789.35|1773.35|1789.53|1773.53|1789.53|1773.53|1789.17|1773.17|7
1640354830000|2021-12-24 14:07:10|1789.47|1773.47|1788.88|1772.88|1789.47|1773.47|1788.88|1772.88|4
1640354840000|2021-12-24 14:07:20|1788.87|1772.87|1788.91|1772.91|1788.91|1772.91|1788.87|1772.87|2
1640354850000|2021-12-24 14:07:30|1788.93|1772.93|1789.36|1773.36|1789.36|1773.36|1788.93|1772.93|9
1640354860000|2021-12-24 14:07:40|1789.4|1773.4|1790.1|1774.1|1790.26|1774.26|1789.4|1773.4|6
1640354870000|2021-12-24 14:07:50|1790.11|1774.11|1790.3|1774.3|1790.54|1774.54|1790.11|1774.11|4
1640354880000|2021-12-24 14:08:00|1790.58|1774.58|1791.67|1775.67|1791.67|1775.67|1790.58|1774.58|15
1640354890000|2021-12-24 14:08:10|1791.69|1775.69|1793.71|1777.71|1793.71|1777.71|1791.69|1775.69|11
1640354900000|2021-12-24 14:08:20|1794.25|1778.25|1795.02|1779.02|1795.02|1779.02|1794.25|1778.25|12
1640354910000|2021-12-24 14:08:30|1794.97|1778.97|1794.61|1778.61|1795.03|1779.03|1794.29|1778.29|14
1640354920000|2021-12-24 14:08:40|1794.71|1778.71|1795.11|1779.11|1795.15|1779.15|1794.71|1778.71|9
1640354930000|2021-12-24 14:08:50|1795.12|1779.12|1795.12|1779.12|1795.12|1779.12|1795.12|1779.12|1
1640354940000|2021-12-24 14:09:00|1795.11|1779.11|1794.84|1778.84|1795.15|1779.15|1794.84|1778.84|4
1640354950000|2021-12-24 14:09:10|1794.96|1778.96|1794.34|1778.34|1794.96|1778.96|1794.34|1778.34|11
1640354960000|2021-12-24 14:09:20|1794.13|1778.13|1794.18|1778.18|1794.18|1778.18|1794.1|1778.1|4
1640354970000|2021-12-24 14:09:30|1794.65|1778.65|1794.73|1778.73|1794.73|1778.73|1794.58|1778.58|5
1640354980000|2021-12-24 14:09:40|1794.58|1778.58|1794.47|1778.47|1794.58|1778.58|1794.47|1778.47|2
1640354990000|2021-12-24 14:09:50|1794.58|1778.58|1794.92|1778.92|1794.92|1778.92|1794.58|1778.58|3
1640355000000|2021-12-24 14:10:00|1795.19|1779.19|1795.14|1779.14|1795.19|1779.19|1795.14|1779.14|2
1640355010000|2021-12-24 14:10:10|1795.06|1779.06|1794.53|1778.53|1795.06|1779.06|1794.49|1778.49|5
1640355020000|2021-12-24 14:10:20|1794.43|1778.43|1795.02|1779.02|1795.02|1779.02|1794.43|1778.43|6
1640355030000|2021-12-24 14:10:30|1794.9|1778.9|1795.15|1779.15|1795.2|1779.2|1794.53|1778.53|15
1640355040000|2021-12-24 14:10:40|1795.05|1779.05|1794.8|1778.8|1795.05|1779.05|1794.55|1778.55|15
1640355050000|2021-12-24 14:10:50|1794.68|1778.68|1794.19|1778.19|1794.8|1778.8|1794.19|1778.19|14
1640355060000|2021-12-24 14:11:00|1794.02|1778.02|1794.44|1778.44|1794.44|1778.44|1793.91|1777.91|6
1640355070000|2021-12-24 14:11:10|1794.47|1778.47|1794.51|1778.51|1794.57|1778.57|1794.44|1778.44|5
1640355080000|2021-12-24 14:11:20|1794.75|1778.75|1794.4|1778.4|1794.75|1778.75|1794.21|1778.21|7
1640355090000|2021-12-24 14:11:30|1794.25|1778.25|1794.38|1778.38|1794.38|1778.38|1794.25|1778.25|2
1640355100000|2021-12-24 14:11:40|1794.3|1778.3|1795.1|1779.1|1795.17|1779.17|1794.3|1778.3|6
1640355110000|2021-12-24 14:11:50|1795.16|1779.16|1795.48|1779.48|1795.54|1779.54|1795.16|1779.16|4
1640355120000|2021-12-24 14:12:00|1795.39|1779.39|1799.27|1783.27|1799.27|1783.27|1795.39|1779.39|17
1640355130000|2021-12-24 14:12:10|1799.17|1783.17|1799.33|1783.33|1799.36|1783.36|1798.97|1782.97|9
1640355140000|2021-12-24 14:12:20|1799.53|1783.53|1800.81|1784.81|1800.81|1784.81|1799.33|1783.33|11
1640355150000|2021-12-24 14:12:30|1800.83|1784.83|1800.13|1784.13|1800.83|1784.83|1800.13|1784.13|11
1640355160000|2021-12-24 14:12:40|1800.14|1784.14|1800.14|1784.14|1800.31|1784.31|1800.14|1784.14|3
1640355170000|2021-12-24 14:12:50|1800.13|1784.13|1800.56|1784.56|1800.56|1784.56|1800.13|1784.13|7
1640355180000|2021-12-24 14:13:00|1800.45|1784.45|1799.7|1783.7|1800.56|1784.56|1799.7|1783.7|10
1640355190000|2021-12-24 14:13:10|1799.62|1783.62|1799.7|1783.7|1799.79|1783.79|1799.48|1783.48|16
1640355200000|2021-12-24 14:13:20|1799.52|1783.52|1799.39|1783.39|1799.7|1783.7|1799.32|1783.32|6
1640355210000|2021-12-24 14:13:30|1799.29|1783.29|1798.43|1782.43|1799.29|1783.29|1798.43|1782.43|7
1640355220000|2021-12-24 14:13:40|1798.4|1782.4|1797.47|1781.47|1798.4|1782.4|1797.47|1781.47|10
1640355230000|2021-12-24 14:13:50|1797.34|1781.34|1801.64|1785.64|1801.64|1785.64|1797.34|1781.34|21
1640355240000|2021-12-24 14:14:00|1801.78|1785.78|1801.36|1785.36|1802.21|1786.21|1801.36|1785.36|9
1640355250000|2021-12-24 14:14:10|1801.17|1785.17|1800.88|1784.88|1801.17|1785.17|1800.52|1784.52|8
1640355260000|2021-12-24 14:14:20|1801.1|1785.1|1800.88|1784.88|1801.1|1785.1|1800.55|1784.55|8
1640355270000|2021-12-24 14:14:30|1800.66|1784.66|1801.05|1785.05|1801.05|1785.05|1800.4|1784.4|11
1640355280000|2021-12-24 14:14:40|1801.13|1785.13|1800.48|1784.48|1801.18|1785.18|1800.48|1784.48|4
1640355290000|2021-12-24 14:14:50|1800.84|1784.84|1801.22|1785.22|1801.22|1785.22|1800.48|1784.48|6
1640355300000|2021-12-24 14:15:00|1801.39|1785.39|1801.41|1785.41|1801.41|1785.41|1801.39|1785.39|3
1640355310000|2021-12-24 14:15:10|1801.4|1785.4|1800.47|1784.47|1801.4|1785.4|1800.47|1784.47|7
1640355320000|2021-12-24 14:15:20|1800.34|1784.34|1799.68|1783.68|1800.34|1784.34|1799.44|1783.44|17
1640355330000|2021-12-24 14:15:30|1799.79|1783.79|1799.97|1783.97|1800.5|1784.5|1799.79|1783.79|16
1640355340000|2021-12-24 14:15:40|1799.88|1783.88|1800.26|1784.26|1800.26|1784.26|1799.88|1783.88|9
1640355350000|2021-12-24 14:15:50|1800.52|1784.52|1800.23|1784.23|1800.52|1784.52|1800.23|1784.23|7
1640355360000|2021-12-24 14:16:00|1800.25|1784.25|1799.8|1783.8|1800.25|1784.25|1799.8|1783.8|3
1640355370000|2021-12-24 14:16:10|1799.69|1783.69|1799.55|1783.55|1799.69|1783.69|1799.55|1783.55|3
1640355380000|2021-12-24 14:16:20|1799.9|1783.9|1799.33|1783.33|1799.9|1783.9|1799.33|1783.33|9
1640355390000|2021-12-24 14:16:30|1799.46|1783.46|1799.33|1783.33|1799.46|1783.46|1799.33|1783.33|2
1640355400000|2021-12-24 14:16:40|1799.46|1783.46|1799.21|1783.21|1799.46|1783.46|1799.21|1783.21|8
1640355410000|2021-12-24 14:16:50|1799.23|1783.23|1799.13|1783.13|1799.41|1783.41|1799.13|1783.13|10
1640355420000|2021-12-24 14:17:00|1798.91|1782.91|1798.56|1782.56|1798.97|1782.97|1798.56|1782.56|10
1640355430000|2021-12-24 14:17:10|1798.64|1782.64|1798.73|1782.73|1798.73|1782.73|1798.63|1782.63|4
1640355440000|2021-12-24 14:17:20|1798.62|1782.62|1798.56|1782.56|1798.62|1782.62|1798.29|1782.29|11
1640355450000|2021-12-24 14:17:30|1798.47|1782.47|1798.29|1782.29|1798.56|1782.56|1798.29|1782.29|10
1640355460000|2021-12-24 14:17:40|1798.21|1782.21|1798.2|1782.2|1798.3|1782.3|1798.2|1782.2|3
1640355470000|2021-12-24 14:17:50|1798.25|1782.25|1798.25|1782.25|1798.25|1782.25|1798.25|1782.25|1
1640355480000|2021-12-24 14:18:00|1798.16|1782.16|1798.23|1782.23|1798.25|1782.25|1798.16|1782.16|3
1640355490000|2021-12-24 14:18:10|1798.39|1782.39|1799.48|1783.48|1799.48|1783.48|1798.39|1782.39|12
1640355500000|2021-12-24 14:18:20|1799.47|1783.47|1799.93|1783.93|1799.98|1783.98|1799.4|1783.4|9
1640355510000|2021-12-24 14:18:30|1800.02|1784.02|1799.83|1783.83|1800.24|1784.24|1799.83|1783.83|8
1640355520000|2021-12-24 14:18:40|1800|1784|1799.39|1783.39|1800|1784|1799.38|1783.38|6
1640355530000|2021-12-24 14:18:50|1799.32|1783.32|1799.32|1783.32|1799.53|1783.53|1799.32|1783.32|5
1640355540000|2021-12-24 14:19:00|1799.27|1783.27|1799.87|1783.87|1799.9|1783.9|1799.27|1783.27|10
1640355550000|2021-12-24 14:19:10|1799.78|1783.78|1800.27|1784.27|1800.27|1784.27|1799.78|1783.78|3
1640355560000|2021-12-24 14:19:20|1800.15|1784.15|1800.15|1784.15|1800.15|1784.15|1799.89|1783.89|4
1640355570000|2021-12-24 14:19:30|1800.09|1784.09|1800.1|1784.1|1800.11|1784.11|1799.98|1783.98|8
1640355580000|2021-12-24 14:19:40|1799.98|1783.98|1799.83|1783.83|1800.01|1784.01|1799.57|1783.57|10
1640355590000|2021-12-24 14:19:50|1799.72|1783.72|1799.99|1783.99|1799.99|1783.99|1799.72|1783.72|7
1640355600000|2021-12-24 14:20:00|1800.05|1784.05|1799.69|1783.69|1800.05|1784.05|1799.51|1783.51|6
1640355610000|2021-12-24 14:20:10|1799.51|1783.51|1799.69|1783.69|1799.69|1783.69|1799.46|1783.46|8
1640355620000|2021-12-24 14:20:20|1799.51|1783.51|1799.62|1783.62|1799.69|1783.69|1799.5|1783.5|11
1640355630000|2021-12-24 14:20:30|1799.5|1783.5|1799.62|1783.62|1799.62|1783.62|1799.5|1783.5|4
1640355640000|2021-12-24 14:20:40|1799.6|1783.6|1799.6|1783.6|1799.6|1783.6|1799.6|1783.6|1
1640355650000|2021-12-24 14:20:50|1799.51|1783.51|1799.52|1783.52|1799.61|1783.61|1799.38|1783.38|9
1640355660000|2021-12-24 14:21:00|1799.64|1783.64|1799.49|1783.49|1799.75|1783.75|1799.49|1783.49|3
1640355670000|2021-12-24 14:21:10|1799.47|1783.47|1799.7|1783.7|1799.95|1783.95|1799.47|1783.47|7
1640355680000|2021-12-24 14:21:20|1799.8|1783.8|1800.44|1784.44|1800.44|1784.44|1799.8|1783.8|4
1640355690000|2021-12-24 14:21:30|1800.41|1784.41|1800.41|1784.41|1800.41|1784.41|1800.41|1784.41|1
1640355700000|2021-12-24 14:21:40|1800.35|1784.35|1800.41|1784.41|1800.41|1784.41|1800.35|1784.35|2
1640355710000|2021-12-24 14:21:50|1800.35|1784.35|1799.51|1783.51|1800.35|1784.35|1799.48|1783.48|9
1640355720000|2021-12-24 14:22:00|1799.62|1783.62|1799.76|1783.76|1799.86|1783.86|1799.62|1783.62|6
1640355730000|2021-12-24 14:22:10|1799.65|1783.65|1799.59|1783.59|1799.71|1783.71|1799.54|1783.54|6
1640355740000|2021-12-24 14:22:20|1799.45|1783.45|1799.33|1783.33|1799.45|1783.45|1799.31|1783.31|5
1640355750000|2021-12-24 14:22:30|1799.36|1783.36|1798.73|1782.73|1799.36|1783.36|1798.73|1782.73|4
1640355760000|2021-12-24 14:22:40|1798.53|1782.53|1798.37|1782.37|1798.53|1782.53|1798.29|1782.29|5
1640355770000|2021-12-24 14:22:50|1798.36|1782.36|1798.46|1782.46|1798.55|1782.55|1798.34|1782.34|5
1640355780000|2021-12-24 14:23:00|1798.34|1782.34|1798.26|1782.26|1798.46|1782.46|1798.26|1782.26|6
1640355790000|2021-12-24 14:23:10|1798.24|1782.24|1798.86|1782.86|1798.94|1782.94|1798.24|1782.24|8
1640355800000|2021-12-24 14:23:20|1799.06|1783.06|1798.33|1782.33|1799.19|1783.19|1798.24|1782.24|8
1640355810000|2021-12-24 14:23:30|1798.27|1782.27|1798.36|1782.36|1798.4|1782.4|1797.93|1781.93|8
1640355820000|2021-12-24 14:23:40|1798.32|1782.32|1797.53|1781.53|1798.32|1782.32|1797.52|1781.52|6
1640355830000|2021-12-24 14:23:50|1796.95|1780.95|1795.33|1779.33|1796.95|1780.95|1795.09|1779.09|13
1640355840000|2021-12-24 14:24:00|1795.15|1779.15|1794.47|1778.47|1795.16|1779.16|1794.47|1778.47|10
1640355850000|2021-12-24 14:24:10|1794.3|1778.3|1794.3|1778.3|1794.64|1778.64|1794.3|1778.3|18
1640355860000|2021-12-24 14:24:20|1794.19|1778.19|1794.2|1778.2|1794.44|1778.44|1794.19|1778.19|8
1640355870000|2021-12-24 14:24:30|1794.22|1778.22|1793.62|1777.62|1794.23|1778.23|1793.62|1777.62|3
1640355880000|2021-12-24 14:24:40|1793.56|1777.56|1793.17|1777.17|1793.56|1777.56|1793.16|1777.16|7
1640355890000|2021-12-24 14:24:50|1793.16|1777.16|1793.06|1777.06|1793.19|1777.19|1792.82|1776.82|11
1640355900000|2021-12-24 14:25:00|1792.82|1776.82|1793.25|1777.25|1793.31|1777.31|1792.82|1776.82|23
1640355910000|2021-12-24 14:25:10|1793.26|1777.26|1793.78|1777.78|1794.18|1778.18|1793.26|1777.26|17
1640355920000|2021-12-24 14:25:20|1793.67|1777.67|1793.78|1777.78|1793.78|1777.78|1793.67|1777.67|4
1640355930000|2021-12-24 14:25:30|1794.01|1778.01|1793.78|1777.78|1794.01|1778.01|1793.67|1777.67|6
1640355940000|2021-12-24 14:25:40|1793.82|1777.82|1793.82|1777.82|1793.82|1777.82|1793.82|1777.82|1
1640355950000|2021-12-24 14:25:50|1793.99|1777.99|1794.03|1778.03|1794.03|1778.03|1793.69|1777.69|12
1640355960000|2021-12-24 14:26:00|1794.02|1778.02|1794.02|1778.02|1794.02|1778.02|1794.02|1778.02|1
1640355970000|2021-12-24 14:26:10|1794.2|1778.2|1794.64|1778.64|1794.74|1778.74|1794.19|1778.19|12
1640355980000|2021-12-24 14:26:20|1794.74|1778.74|1794.77|1778.77|1794.98|1778.98|1794.6|1778.6|12
1640355990000|2021-12-24 14:26:30|1794.6|1778.6|1794.74|1778.74|1794.98|1778.98|1794.56|1778.56|20
1640356000000|2021-12-24 14:26:40|1795.03|1779.03|1794.64|1778.64|1795.03|1779.03|1794.64|1778.64|13
1640356010000|2021-12-24 14:26:50|1794.91|1778.91|1795.27|1779.27|1795.27|1779.27|1794.91|1778.91|6
1640356020000|2021-12-24 14:27:00|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1
1640356030000|2021-12-24 14:27:10|1795.21|1779.21|1795.03|1779.03|1795.21|1779.21|1795.03|1779.03|5
1640356040000|2021-12-24 14:27:20|1794.99|1778.99|1794.91|1778.91|1795.16|1779.16|1794.63|1778.63|15
1640356050000|2021-12-24 14:27:30|1795.11|1779.11|1794.89|1778.89|1795.11|1779.11|1794.63|1778.63|5
1640356060000|2021-12-24 14:27:40|1794.91|1778.91|1794.9|1778.9|1794.91|1778.91|1794.9|1778.9|2
1640356070000|2021-12-24 14:27:50|1794.97|1778.97|1795.57|1779.57|1795.57|1779.57|1794.97|1778.97|8
1640356080000|2021-12-24 14:28:00|1795.76|1779.76|1795.68|1779.68|1795.76|1779.76|1795.68|1779.68|2
1640356090000|2021-12-24 14:28:10|1795.97|1779.97|1797.02|1781.02|1797.02|1781.02|1795.97|1779.97|9
1640356100000|2021-12-24 14:28:20|1797.1|1781.1|1797.46|1781.46|1797.46|1781.46|1796.68|1780.68|7
1640356110000|2021-12-24 14:28:30|1797.2|1781.2|1797.2|1781.2|1797.2|1781.2|1797.2|1781.2|1
1640356120000|2021-12-24 14:28:40|1797.46|1781.46|1797.6|1781.6|1797.6|1781.6|1797.46|1781.46|3
1640356130000|2021-12-24 14:28:50|1797.79|1781.79|1797.4|1781.4|1797.79|1781.79|1797.4|1781.4|3
1640356140000|2021-12-24 14:29:00|1797.31|1781.31|1796.3|1780.3|1797.31|1781.31|1796.3|1780.3|12
1640356150000|2021-12-24 14:29:10|1796.22|1780.22|1795.46|1779.46|1796.22|1780.22|1795.37|1779.37|9
1640356160000|2021-12-24 14:29:20|1795.38|1779.38|1795.25|1779.25|1795.38|1779.38|1795.22|1779.22|3
1640356170000|2021-12-24 14:29:30|1795.28|1779.28|1795.24|1779.24|1795.3|1779.3|1795.24|1779.24|4
1640356180000|2021-12-24 14:29:40|1795.13|1779.13|1795.13|1779.13|1795.13|1779.13|1795.13|1779.13|1
1640356190000|2021-12-24 14:29:50|1795.03|1779.03|1794.89|1778.89|1795.03|1779.03|1794.89|1778.89|5
1640356200000|2021-12-24 14:30:00|1794.86|1778.86|1794.82|1778.82|1794.87|1778.87|1794.65|1778.65|7
1640356210000|2021-12-24 14:30:10|1794.91|1778.91|1795.05|1779.05|1795.05|1779.05|1794.8|1778.8|4
1640356220000|2021-12-24 14:30:20|1794.97|1778.97|1794.82|1778.82|1794.97|1778.97|1794.62|1778.62|6
1640356230000|2021-12-24 14:30:30|1794.85|1778.85|1794.82|1778.82|1795.03|1779.03|1794.62|1778.62|8
1640356250000|2021-12-24 14:30:50|1795.14|1779.14|1795.13|1779.13|1795.14|1779.14|1795.06|1779.06|3
1640356260000|2021-12-24 14:31:00|1794.95|1778.95|1794.49|1778.49|1794.95|1778.95|1794.49|1778.49|7
1640356270000|2021-12-24 14:31:10|1794.67|1778.67|1794.94|1778.94|1794.94|1778.94|1794.55|1778.55|11
1640356280000|2021-12-24 14:31:20|1794.88|1778.88|1794.93|1778.93|1794.93|1778.93|1794.88|1778.88|2
1640356290000|2021-12-24 14:31:30|1795.04|1779.04|1795.37|1779.37|1795.37|1779.37|1795.04|1779.04|6
1640356300000|2021-12-24 14:31:40|1795.34|1779.34|1795.42|1779.42|1795.55|1779.55|1795.34|1779.34|9
1640356310000|2021-12-24 14:31:50|1795.45|1779.45|1797.37|1781.37|1797.37|1781.37|1795.45|1779.45|15
1640356320000|2021-12-24 14:32:00|1797.24|1781.24|1797.47|1781.47|1797.49|1781.49|1797.24|1781.24|4
1640356330000|2021-12-24 14:32:10|1797.29|1781.29|1797.47|1781.47|1797.47|1781.47|1797.29|1781.29|2
1640356340000|2021-12-24 14:32:20|1797.48|1781.48|1797.3|1781.3|1797.53|1781.53|1797.29|1781.29|4
1640356350000|2021-12-24 14:32:30|1797.11|1781.11|1797.23|1781.23|1797.23|1781.23|1796.93|1780.93|9
1640356360000|2021-12-24 14:32:40|1796.89|1780.89|1796.97|1780.97|1796.97|1780.97|1796.89|1780.89|4
1640356370000|2021-12-24 14:32:50|1797.18|1781.18|1797.18|1781.18|1797.18|1781.18|1797.18|1781.18|1
1640356380000|2021-12-24 14:33:00|1796.98|1780.98|1796.98|1780.98|1796.98|1780.98|1796.98|1780.98|1
1640356390000|2021-12-24 14:33:10|1797.19|1781.19|1797.04|1781.04|1797.33|1781.33|1797.04|1781.04|6
1640356400000|2021-12-24 14:33:20|1797.01|1781.01|1797.28|1781.28|1797.28|1781.28|1796.92|1780.92|5
1640356410000|2021-12-24 14:33:30|1797.25|1781.25|1797.28|1781.28|1797.28|1781.28|1797.25|1781.25|2
1640356420000|2021-12-24 14:33:40|1797.19|1781.19|1797.22|1781.22|1797.22|1781.22|1797.19|1781.19|2
1640356430000|2021-12-24 14:33:50|1797.44|1781.44|1797.54|1781.54|1797.55|1781.55|1797.32|1781.32|5
1640356440000|2021-12-24 14:34:00|1797.4|1781.4|1797.66|1781.66|1797.77|1781.77|1797.4|1781.4|6
1640356450000|2021-12-24 14:34:10|1797.64|1781.64|1796.94|1780.94|1797.64|1781.64|1796.89|1780.89|20
1640356460000|2021-12-24 14:34:20|1797.28|1781.28|1797.02|1781.02|1797.28|1781.28|1797.02|1781.02|3
1640356470000|2021-12-24 14:34:30|1797.17|1781.17|1797.3|1781.3|1797.3|1781.3|1796.9|1780.9|9
1640356480000|2021-12-24 14:34:40|1797.23|1781.23|1797.12|1781.12|1797.23|1781.23|1797.12|1781.12|2
1640356490000|2021-12-24 14:34:50|1796.93|1780.93|1796.93|1780.93|1796.93|1780.93|1796.93|1780.93|1
1640356500000|2021-12-24 14:35:00|1796.69|1780.69|1797.19|1781.19|1797.19|1781.19|1796.63|1780.63|6
1640356510000|2021-12-24 14:35:10|1797.16|1781.16|1795.87|1779.87|1797.19|1781.19|1795.76|1779.76|14
1640356520000|2021-12-24 14:35:20|1795.76|1779.76|1795.51|1779.51|1795.76|1779.76|1795.51|1779.51|9
1640356530000|2021-12-24 14:35:30|1795.49|1779.49|1795.45|1779.45|1795.5|1779.5|1795.44|1779.44|4
1640356540000|2021-12-24 14:35:40|1795.88|1779.88|1795.96|1779.96|1795.96|1779.96|1795.79|1779.79|4
1640356550000|2021-12-24 14:35:50|1796.24|1780.24|1795.45|1779.45|1796.24|1780.24|1795.45|1779.45|5
1640356560000|2021-12-24 14:36:00|1795.58|1779.58|1795.71|1779.71|1795.71|1779.71|1795.45|1779.45|3
1640356570000|2021-12-24 14:36:10|1795.32|1779.32|1795.21|1779.21|1795.32|1779.32|1795.21|1779.21|2
1640356580000|2021-12-24 14:36:20|1795.18|1779.18|1795.5|1779.5|1795.63|1779.63|1795.18|1779.18|9
1640356590000|2021-12-24 14:36:30|1795.62|1779.62|1795.3|1779.3|1795.62|1779.62|1795.3|1779.3|4
1640356600000|2021-12-24 14:36:40|1795.33|1779.33|1795.39|1779.39|1795.53|1779.53|1795.33|1779.33|4
1640356610000|2021-12-24 14:36:50|1795.38|1779.38|1795.51|1779.51|1795.51|1779.51|1795.38|1779.38|2
1640356620000|2021-12-24 14:37:00|1795.38|1779.38|1795.46|1779.46|1795.62|1779.62|1795.38|1779.38|4
1640356630000|2021-12-24 14:37:10|1795.39|1779.39|1795.51|1779.51|1795.51|1779.51|1795.39|1779.39|2
1640356640000|2021-12-24 14:37:20|1795.49|1779.49|1794.22|1778.22|1795.49|1779.49|1794.22|1778.22|11
1640356650000|2021-12-24 14:37:30|1794.36|1778.36|1794.05|1778.05|1794.36|1778.36|1794.01|1778.01|5
1640356660000|2021-12-24 14:37:40|1794.01|1778.01|1793.45|1777.45|1794.01|1778.01|1793.45|1777.45|3
1640356690000|2021-12-24 14:38:10|1793.41|1777.41|1793.37|1777.37|1793.41|1777.41|1793.37|1777.37|2
1640356700000|2021-12-24 14:38:20|1793.36|1777.36|1793.35|1777.35|1793.36|1777.36|1793.35|1777.35|2
1640356710000|2021-12-24 14:38:30|1793.48|1777.48|1793.53|1777.53|1793.62|1777.62|1793.25|1777.25|11
1640356720000|2021-12-24 14:38:40|1793.58|1777.58|1794.08|1778.08|1794.08|1778.08|1793.52|1777.52|7
1640356730000|2021-12-24 14:38:50|1793.83|1777.83|1793.83|1777.83|1793.83|1777.83|1793.83|1777.83|1
1640356740000|2021-12-24 14:39:00|1794.08|1778.08|1794.25|1778.25|1794.29|1778.29|1794.08|1778.08|5
1640356750000|2021-12-24 14:39:10|1794.29|1778.29|1794.44|1778.44|1794.44|1778.44|1794.27|1778.27|3
1640356760000|2021-12-24 14:39:20|1794.47|1778.47|1794.7|1778.7|1794.7|1778.7|1794.47|1778.47|3
1640356770000|2021-12-24 14:39:30|1794.67|1778.67|1794.7|1778.7|1794.7|1778.7|1794.67|1778.67|2
1640356790000|2021-12-24 14:39:50|1794.71|1778.71|1794.71|1778.71|1794.71|1778.71|1794.71|1778.71|1
1640356800000|2021-12-24 14:40:00|1794.94|1778.94|1794.96|1778.96|1794.97|1778.97|1794.88|1778.88|4
1640356810000|2021-12-24 14:40:10|1795.05|1779.05|1792.6|1776.6|1795.05|1779.05|1792.6|1776.6|11
1640356820000|2021-12-24 14:40:20|1792.33|1776.33|1792.22|1776.22|1792.33|1776.33|1791.88|1775.88|9
1640356830000|2021-12-24 14:40:30|1792.05|1776.05|1791.99|1775.99|1792.29|1776.29|1791.89|1775.89|9
1640356840000|2021-12-24 14:40:40|1792.19|1776.19|1792.22|1776.22|1792.22|1776.22|1792.19|1776.19|2
1640356850000|2021-12-24 14:40:50|1792.27|1776.27|1792.56|1776.56|1792.56|1776.56|1792.27|1776.27|7
1640356860000|2021-12-24 14:41:00|1792.88|1776.88|1792.81|1776.81|1793.04|1777.04|1792.8|1776.8|6
1640356880000|2021-12-24 14:41:20|1792.77|1776.77|1792.72|1776.72|1792.77|1776.77|1792.7|1776.7|3
1640356890000|2021-12-24 14:41:30|1792.77|1776.77|1792.77|1776.77|1792.77|1776.77|1792.77|1776.77|1
1640356900000|2021-12-24 14:41:40|1792.62|1776.62|1792.71|1776.71|1792.71|1776.71|1792.62|1776.62|2
1640356910000|2021-12-24 14:41:50|1792.69|1776.69|1792.71|1776.71|1792.71|1776.71|1792.69|1776.69|2
1640356920000|2021-12-24 14:42:00|1792.74|1776.74|1792.74|1776.74|1792.74|1776.74|1792.74|1776.74|1
1640356940000|2021-12-24 14:42:20|1792.79|1776.79|1792.85|1776.85|1792.85|1776.85|1792.75|1776.75|3
1640356950000|2021-12-24 14:42:30|1792.76|1776.76|1793.26|1777.26|1793.26|1777.26|1792.76|1776.76|4
1640356960000|2021-12-24 14:42:40|1793.21|1777.21|1793.21|1777.21|1793.21|1777.21|1793.21|1777.21|1
1640356970000|2021-12-24 14:42:50|1793.07|1777.07|1794.74|1778.74|1794.74|1778.74|1793.07|1777.07|11
1640356980000|2021-12-24 14:43:00|1794.75|1778.75|1794.69|1778.69|1795.27|1779.27|1794.69|1778.69|7
1640356990000|2021-12-24 14:43:10|1794.82|1778.82|1795.5|1779.5|1795.5|1779.5|1794.82|1778.82|8
1640357000000|2021-12-24 14:43:20|1795.28|1779.28|1794.92|1778.92|1795.28|1779.28|1794.92|1778.92|5
1640357010000|2021-12-24 14:43:30|1794.62|1778.62|1794.62|1778.62|1794.62|1778.62|1794.62|1778.62|1
1640357030000|2021-12-24 14:43:50|1794.76|1778.76|1795.01|1779.01|1795.01|1779.01|1794.76|1778.76|2
1640357040000|2021-12-24 14:44:00|1794.76|1778.76|1795.37|1779.37|1795.37|1779.37|1794.76|1778.76|8
1640357050000|2021-12-24 14:44:10|1795.53|1779.53|1795.52|1779.52|1795.53|1779.53|1795.49|1779.49|3
1640357060000|2021-12-24 14:44:20|1795.49|1779.49|1795.29|1779.29|1795.52|1779.52|1795.29|1779.29|4
1640357070000|2021-12-24 14:44:30|1795.37|1779.37|1794.35|1778.35|1795.37|1779.37|1794.35|1778.35|13
1640357080000|2021-12-24 14:44:40|1794.46|1778.46|1794.51|1778.51|1794.52|1778.52|1794.46|1778.46|5
1640357090000|2021-12-24 14:44:50|1794.42|1778.42|1794.52|1778.52|1794.52|1778.52|1794.42|1778.42|3
1640357100000|2021-12-24 14:45:00|1794.44|1778.44|1794.52|1778.52|1794.52|1778.52|1794.44|1778.44|2
1640357110000|2021-12-24 14:45:10|1794.44|1778.44|1794.52|1778.52|1794.52|1778.52|1794.44|1778.44|2
1640357120000|2021-12-24 14:45:20|1794.59|1778.59|1795.01|1779.01|1795.01|1779.01|1794.59|1778.59|5
1640357130000|2021-12-24 14:45:30|1795.25|1779.25|1796.32|1780.32|1796.32|1780.32|1795.23|1779.23|15
1640357140000|2021-12-24 14:45:40|1796.48|1780.48|1797.26|1781.26|1797.26|1781.26|1796.48|1780.48|8
1640357150000|2021-12-24 14:45:50|1797.53|1781.53|1798.99|1782.99|1798.99|1782.99|1797.53|1781.53|8
1640357160000|2021-12-24 14:46:00|1799|1783|1799.33|1783.33|1799.71|1783.71|1799|1783|7
1640357170000|2021-12-24 14:46:10|1799.52|1783.52|1799.52|1783.52|1799.52|1783.52|1799.45|1783.45|3
1640357180000|2021-12-24 14:46:20|1799.45|1783.45|1799.07|1783.07|1799.45|1783.45|1799.07|1783.07|2
1640357190000|2021-12-24 14:46:30|1799.24|1783.24|1799.29|1783.29|1799.29|1783.29|1799.24|1783.24|2
1640357200000|2021-12-24 14:46:40|1799.24|1783.24|1799.29|1783.29|1799.29|1783.29|1799.07|1783.07|6
1640357210000|2021-12-24 14:46:50|1799.27|1783.27|1799.45|1783.45|1799.65|1783.65|1799.27|1783.27|8
1640357220000|2021-12-24 14:47:00|1799.48|1783.48|1799.85|1783.85|1799.85|1783.85|1799.48|1783.48|3
1640357230000|2021-12-24 14:47:10|1799.89|1783.89|1799.97|1783.97|1799.97|1783.97|1799.89|1783.89|2
1640357240000|2021-12-24 14:47:20|1799.9|1783.9|1799.94|1783.94|1799.94|1783.94|1799.9|1783.9|2
1640357250000|2021-12-24 14:47:30|1800|1784|1799.12|1783.12|1800|1784|1799.07|1783.07|11
1640357260000|2021-12-24 14:47:40|1799.07|1783.07|1798.46|1782.46|1799.12|1783.12|1798.3|1782.3|12
1640357270000|2021-12-24 14:47:50|1798.45|1782.45|1798.39|1782.39|1798.45|1782.45|1798.39|1782.39|2
1640357280000|2021-12-24 14:48:00|1798.37|1782.37|1798.51|1782.51|1798.7|1782.7|1798.37|1782.37|8
1640357290000|2021-12-24 14:48:10|1798.63|1782.63|1798.4|1782.4|1798.63|1782.63|1798.4|1782.4|4
1640357300000|2021-12-24 14:48:20|1798.34|1782.34|1797.44|1781.44|1798.34|1782.34|1797.44|1781.44|7
1640357310000|2021-12-24 14:48:30|1796.95|1780.95|1796.7|1780.7|1796.95|1780.95|1796.53|1780.53|8
1640357320000|2021-12-24 14:48:40|1796.52|1780.52|1796.34|1780.34|1796.75|1780.75|1796.34|1780.34|9
1640357330000|2021-12-24 14:48:50|1796.23|1780.23|1796.12|1780.12|1796.43|1780.43|1796.12|1780.12|6
1640357340000|2021-12-24 14:49:00|1796.13|1780.13|1796.77|1780.77|1796.77|1780.77|1796.13|1780.13|8
1640357350000|2021-12-24 14:49:10|1796.83|1780.83|1797.86|1781.86|1797.86|1781.86|1796.83|1780.83|9
1640357360000|2021-12-24 14:49:20|1797.93|1781.93|1798.74|1782.74|1798.74|1782.74|1797.92|1781.92|8
1640357370000|2021-12-24 14:49:30|1798.76|1782.76|1798.73|1782.73|1799.2|1783.2|1798.73|1782.73|4
1640357380000|2021-12-24 14:49:40|1798.72|1782.72|1799.19|1783.19|1799.19|1783.19|1798.72|1782.72|4
1640357390000|2021-12-24 14:49:50|1799.23|1783.23|1799.24|1783.24|1799.24|1783.24|1799.21|1783.21|3
1640357400000|2021-12-24 14:50:00|1799.28|1783.28|1798.9|1782.9|1799.28|1783.28|1798.82|1782.82|9
1640357410000|2021-12-24 14:50:10|1798.92|1782.92|1801.32|1785.32|1801.32|1785.32|1798.83|1782.83|17
1640357420000|2021-12-24 14:50:20|1801.41|1785.41|1801.42|1785.42|1801.88|1785.88|1801.41|1785.41|13
1640357430000|2021-12-24 14:50:30|1801.45|1785.45|1801.76|1785.76|1801.76|1785.76|1801.34|1785.34|7
1640357440000|2021-12-24 14:50:40|1801.81|1785.81|1801.79|1785.79|1801.95|1785.95|1801.37|1785.37|13
1640357450000|2021-12-24 14:50:50|1801.5|1785.5|1802.24|1786.24|1802.24|1786.24|1801.28|1785.28|8
1640357460000|2021-12-24 14:51:00|1802.04|1786.04|1802.02|1786.02|1802.23|1786.23|1801.78|1785.78|13
1640357470000|2021-12-24 14:51:10|1801.97|1785.97|1801.2|1785.2|1801.97|1785.97|1801.2|1785.2|6
1640357480000|2021-12-24 14:51:20|1801.13|1785.13|1800.95|1784.95|1801.14|1785.14|1800.79|1784.79|10
1640357490000|2021-12-24 14:51:30|1800.79|1784.79|1800.28|1784.28|1800.79|1784.79|1800.07|1784.07|12
1640357500000|2021-12-24 14:51:40|1800.07|1784.07|1798.53|1782.53|1800.28|1784.28|1798.53|1782.53|15
1640357510000|2021-12-24 14:51:50|1798.45|1782.45|1797.82|1781.82|1798.45|1782.45|1797.82|1781.82|10
1640357520000|2021-12-24 14:52:00|1797.93|1781.93|1797.5|1781.5|1797.93|1781.93|1797.44|1781.44|13
1640357530000|2021-12-24 14:52:10|1797.65|1781.65|1797.97|1781.97|1797.97|1781.97|1797.5|1781.5|11
1640357540000|2021-12-24 14:52:20|1798.07|1782.07|1797.82|1781.82|1798.14|1782.14|1797.82|1781.82|14
1640357550000|2021-12-24 14:52:30|1797.58|1781.58|1797.9|1781.9|1797.9|1781.9|1797.36|1781.36|19
1640357560000|2021-12-24 14:52:40|1797.95|1781.95|1797.53|1781.53|1797.96|1781.96|1797.53|1781.53|7
1640357570000|2021-12-24 14:52:50|1797.71|1781.71|1797.47|1781.47|1797.71|1781.71|1797.47|1781.47|5
1640357580000|2021-12-24 14:53:00|1797.62|1781.62|1797.52|1781.52|1797.67|1781.67|1797.52|1781.52|7
1640357590000|2021-12-24 14:53:10|1797.67|1781.67|1798.51|1782.51|1798.62|1782.62|1797.64|1781.64|8
1640357600000|2021-12-24 14:53:20|1798.42|1782.42|1798.7|1782.7|1798.7|1782.7|1798.42|1782.42|13
1640357610000|2021-12-24 14:53:30|1798.8|1782.8|1799.44|1783.44|1799.44|1783.44|1798.53|1782.53|13
1640357620000|2021-12-24 14:53:40|1799.45|1783.45|1799.9|1783.9|1799.9|1783.9|1799.38|1783.38|9
1640357630000|2021-12-24 14:53:50|1799.87|1783.87|1798.07|1782.07|1799.92|1783.92|1798.07|1782.07|14
1640357640000|2021-12-24 14:54:00|1798.1|1782.1|1797.71|1781.71|1798.1|1782.1|1797.52|1781.52|6
1640357650000|2021-12-24 14:54:10|1797.79|1781.79|1798.05|1782.05|1798.4|1782.4|1797.79|1781.79|11
1640357660000|2021-12-24 14:54:20|1797.92|1781.92|1798|1782|1798.12|1782.12|1797.92|1781.92|8
1640357670000|2021-12-24 14:54:30|1798.11|1782.11|1798.11|1782.11|1798.11|1782.11|1797.96|1781.96|3
1640357680000|2021-12-24 14:54:40|1798.14|1782.14|1798.25|1782.25|1798.25|1782.25|1798.14|1782.14|7
1640357690000|2021-12-24 14:54:50|1797.96|1781.96|1793.55|1777.55|1797.96|1781.96|1793.55|1777.55|26
1640357700000|2021-12-24 14:55:00|1793.62|1777.62|1793.54|1777.54|1793.89|1777.89|1793.28|1777.28|13
1640357710000|2021-12-24 14:55:10|1793.76|1777.76|1791.05|1775.05|1793.95|1777.95|1791.05|1775.05|13
1640357720000|2021-12-24 14:55:20|1791.14|1775.14|1791.16|1775.16|1791.84|1775.84|1791.04|1775.04|16
1640357730000|2021-12-24 14:55:30|1791.06|1775.06|1792.28|1776.28|1792.64|1776.64|1791.06|1775.06|12
1640357740000|2021-12-24 14:55:40|1792.75|1776.75|1792.59|1776.59|1793.07|1777.07|1792.59|1776.59|10
1640357750000|2021-12-24 14:55:50|1792.58|1776.58|1792.36|1776.36|1792.58|1776.58|1792.36|1776.36|3
1640357760000|2021-12-24 14:56:00|1792.4|1776.4|1791.18|1775.18|1792.4|1776.4|1791.18|1775.18|11
1640357770000|2021-12-24 14:56:10|1791.22|1775.22|1789.26|1773.26|1791.22|1775.22|1789.26|1773.26|14
1640357780000|2021-12-24 14:56:20|1788.98|1772.98|1786.36|1770.36|1788.98|1772.98|1786.17|1770.17|22
1640357790000|2021-12-24 14:56:30|1786.17|1770.17|1783.9|1767.9|1786.17|1770.17|1782.21|1766.21|31
1640357800000|2021-12-24 14:56:40|1784.1|1768.1|1784.82|1768.82|1785.07|1769.07|1784.01|1768.01|9
1640357810000|2021-12-24 14:56:50|1784.85|1768.85|1784.16|1768.16|1784.85|1768.85|1783.81|1767.81|16
1640357820000|2021-12-24 14:57:00|1784.13|1768.13|1783.7|1767.7|1784.32|1768.32|1783.65|1767.65|12
1640357830000|2021-12-24 14:57:10|1783.65|1767.65|1781.2|1765.2|1783.65|1767.65|1781.2|1765.2|15
1640357840000|2021-12-24 14:57:20|1781.19|1765.19|1781.01|1765.01|1781.48|1765.48|1780.55|1764.55|16
1640357850000|2021-12-24 14:57:30|1780.91|1764.91|1780.98|1764.98|1781.26|1765.26|1780.84|1764.84|14
1640357860000|2021-12-24 14:57:40|1780.84|1764.84|1777.98|1761.98|1780.84|1764.84|1777.98|1761.98|21
1640357870000|2021-12-24 14:57:50|1778.11|1762.11|1776.54|1760.54|1778.11|1762.11|1776.54|1760.54|15
1640357880000|2021-12-24 14:58:00|1776.38|1760.38|1774.04|1758.04|1776.38|1760.38|1773.66|1757.66|18
1640357890000|2021-12-24 14:58:10|1773.92|1757.92|1773.99|1757.99|1773.99|1757.99|1773.15|1757.15|11
1640357900000|2021-12-24 14:58:20|1774.34|1758.34|1775.28|1759.28|1775.52|1759.52|1774.34|1758.34|20
1640357910000|2021-12-24 14:58:30|1775.17|1759.17|1775.16|1759.16|1775.2|1759.2|1775.09|1759.09|11
1640357920000|2021-12-24 14:58:40|1775.17|1759.17|1775.17|1759.17|1775.18|1759.18|1775.17|1759.17|3
1640357930000|2021-12-24 14:58:50|1775.16|1759.16|1774.62|1758.62|1775.16|1759.16|1773.97|1757.97|20
1640357940000|2021-12-24 14:59:00|1774.9|1758.9|1774.91|1758.91|1775.1|1759.1|1774.9|1758.9|5
1640357950000|2021-12-24 14:59:10|1775|1759|1775|1759|1775|1759|1775|1759|1
1640357960000|2021-12-24 14:59:20|1775.05|1759.05|1775.2|1759.2|1775.2|1759.2|1775.05|1759.05|2
1640357970000|2021-12-24 14:59:30|1775.24|1759.24|1774.52|1758.52|1775.31|1759.31|1774.52|1758.52|8
1640357980000|2021-12-24 14:59:40|1774.54|1758.54|1774.61|1758.61|1774.61|1758.61|1774.27|1758.27|5
1640357990000|2021-12-24 14:59:50|1774.8|1758.8|1773.53|1757.53|1774.8|1758.8|1773.53|1757.53|9
1640358000000|2021-12-24 15:00:00|1773.42|1757.42|1770.8|1754.8|1773.42|1757.42|1770.8|1754.8|14
1640358010000|2021-12-24 15:00:10|1770.64|1754.64|1770.63|1754.63|1770.66|1754.66|1769.23|1753.23|17
1640358020000|2021-12-24 15:00:20|1770.64|1754.64|1768.62|1752.62|1771.07|1755.07|1768.62|1752.62|16
1640358030000|2021-12-24 15:00:30|1768.63|1752.63|1766.29|1750.29|1768.63|1752.63|1766.29|1750.29|14
1640358040000|2021-12-24 15:00:40|1766.24|1750.24|1762.83|1746.83|1766.24|1750.24|1762.77|1746.77|21
1640358050000|2021-12-24 15:00:50|1762.96|1746.96|1763.68|1747.68|1763.75|1747.75|1762.92|1746.92|13
1640358060000|2021-12-24 15:01:00|1763.6|1747.6|1763.53|1747.53|1763.95|1747.95|1763.39|1747.39|11
1640358070000|2021-12-24 15:01:10|1763.47|1747.47|1762.89|1746.89|1763.53|1747.53|1762.71|1746.71|12
1640358080000|2021-12-24 15:01:20|1762.96|1746.96|1762.55|1746.55|1763.39|1747.39|1762.55|1746.55|11
1640358090000|2021-12-24 15:01:30|1762.51|1746.51|1760.31|1744.31|1762.99|1746.99|1760.31|1744.31|12
1640358100000|2021-12-24 15:01:40|1760.12|1744.12|1761.53|1745.53|1761.53|1745.53|1759.59|1743.59|18
1640358110000|2021-12-24 15:01:50|1761.69|1745.69|1761.96|1745.96|1762.86|1746.86|1761.69|1745.69|17
1640358120000|2021-12-24 15:02:00|1761.82|1745.82|1763.26|1747.26|1763.28|1747.28|1761.24|1745.24|13
1640358130000|2021-12-24 15:02:10|1763.34|1747.34|1765.75|1749.75|1765.92|1749.92|1763.34|1747.34|20
1640358140000|2021-12-24 15:02:20|1765.92|1749.92|1768.67|1752.67|1768.72|1752.72|1765.92|1749.92|15
1640358150000|2021-12-24 15:02:30|1768.94|1752.94|1768.42|1752.42|1770.24|1754.24|1768.42|1752.42|18
1640358160000|2021-12-24 15:02:40|1768.4|1752.4|1766.82|1750.82|1768.48|1752.48|1766.82|1750.82|14
1640358170000|2021-12-24 15:02:50|1766.75|1750.75|1770.53|1754.53|1770.53|1754.53|1766.75|1750.75|21
1640358180000|2021-12-24 15:03:00|1770.63|1754.63|1770.41|1754.41|1770.91|1754.91|1770.4|1754.4|16
1640358190000|2021-12-24 15:03:10|1770.03|1754.03|1770.55|1754.55|1770.67|1754.67|1769.41|1753.41|16
1640358200000|2021-12-24 15:03:20|1770.45|1754.45|1767.55|1751.55|1770.45|1754.45|1767.55|1751.55|23
1640358210000|2021-12-24 15:03:30|1767.56|1751.56|1767.65|1751.65|1767.65|1751.65|1766.16|1750.16|19
1640358220000|2021-12-24 15:03:40|1767.69|1751.69|1766.81|1750.81|1767.73|1751.73|1766.81|1750.81|15
1640358230000|2021-12-24 15:03:50|1766.82|1750.82|1766.1|1750.1|1766.82|1750.82|1766.1|1750.1|10
1640358240000|2021-12-24 15:04:00|1766.13|1750.13|1763.91|1747.91|1766.21|1750.21|1763.64|1747.64|22
1640358250000|2021-12-24 15:04:10|1763.64|1747.64|1761.43|1745.43|1764.3|1748.3|1761.43|1745.43|25
1640358260000|2021-12-24 15:04:20|1761.37|1745.37|1755.71|1739.71|1761.37|1745.37|1755.71|1739.71|29
1640358270000|2021-12-24 15:04:30|1755.69|1739.69|1751.08|1735.08|1755.69|1739.69|1751.08|1735.08|25
1640358280000|2021-12-24 15:04:40|1751.2|1735.2|1751.26|1735.26|1751.46|1735.46|1751.18|1735.18|22
1640358290000|2021-12-24 15:04:50|1751.41|1735.41|1753.9|1737.9|1753.9|1737.9|1750.7|1734.7|21
1640358300000|2021-12-24 15:05:00|1754.53|1738.53|1753.77|1737.77|1755.48|1739.48|1753.77|1737.77|22
1640358310000|2021-12-24 15:05:10|1753.82|1737.82|1755.16|1739.16|1755.37|1739.37|1753.82|1737.82|19
1640358320000|2021-12-24 15:05:20|1755.21|1739.21|1755.07|1739.07|1755.21|1739.21|1754.92|1738.92|4
1640358330000|2021-12-24 15:05:30|1754.92|1738.92|1754.95|1738.95|1755.18|1739.18|1754.92|1738.92|7
1640358340000|2021-12-24 15:05:40|1754.94|1738.94|1755.07|1739.07|1755.45|1739.45|1754.66|1738.66|16
1640358350000|2021-12-24 15:05:50|1754.84|1738.84|1758.54|1742.54|1758.54|1742.54|1754.84|1738.84|18
1640358360000|2021-12-24 15:06:00|1759.08|1743.08|1759.56|1743.56|1759.56|1743.56|1759.08|1743.08|7
1640358370000|2021-12-24 15:06:10|1759.48|1743.48|1759.14|1743.14|1759.48|1743.48|1759.14|1743.14|11
1640358380000|2021-12-24 15:06:20|1759.13|1743.13|1760.22|1744.22|1760.72|1744.72|1759.13|1743.13|16
1640358390000|2021-12-24 15:06:30|1760.21|1744.21|1763.06|1747.06|1763.16|1747.16|1760.05|1744.05|23
1640358400000|2021-12-24 15:06:40|1763.51|1747.51|1763.42|1747.42|1764.19|1748.19|1762.82|1746.82|24
1640358410000|2021-12-24 15:06:50|1763.46|1747.46|1763.95|1747.95|1764.22|1748.22|1763.4|1747.4|14
1640358420000|2021-12-24 15:07:00|1763.81|1747.81|1764.17|1748.17|1764.18|1748.18|1763.59|1747.59|8
1640358430000|2021-12-24 15:07:10|1764.16|1748.16|1763.87|1747.87|1764.16|1748.16|1763.83|1747.83|12
1640358440000|2021-12-24 15:07:20|1763.86|1747.86|1763.51|1747.51|1763.86|1747.86|1763.51|1747.51|6
1640358450000|2021-12-24 15:07:30|1763.61|1747.61|1767.41|1751.41|1767.41|1751.41|1763.61|1747.61|20
1640358460000|2021-12-24 15:07:40|1767.42|1751.42|1769.89|1753.89|1770.07|1754.07|1767.42|1751.42|22
1640358470000|2021-12-24 15:07:50|1770.13|1754.13|1770.93|1754.93|1770.93|1754.93|1770.13|1754.13|11
1640358480000|2021-12-24 15:08:00|1771.27|1755.27|1773.16|1757.16|1773.45|1757.45|1771.27|1755.27|17
1640358490000|2021-12-24 15:08:10|1773.19|1757.19|1771.39|1755.39|1773.19|1757.19|1771.39|1755.39|21
1640358500000|2021-12-24 15:08:20|1771.33|1755.33|1771.05|1755.05|1771.37|1755.37|1770.2|1754.2|18
1640358510000|2021-12-24 15:08:30|1771.14|1755.14|1770.63|1754.63|1771.14|1755.14|1770.63|1754.63|9
1640358520000|2021-12-24 15:08:40|1770.81|1754.81|1771.18|1755.18|1771.18|1755.18|1770.61|1754.61|13
1640358530000|2021-12-24 15:08:50|1771.35|1755.35|1772.48|1756.48|1772.68|1756.68|1771.32|1755.32|24
1640358540000|2021-12-24 15:09:00|1772.62|1756.62|1773.93|1757.93|1774.14|1758.14|1772.62|1756.62|15
1640358550000|2021-12-24 15:09:10|1773.82|1757.82|1773.46|1757.46|1773.97|1757.97|1773.46|1757.46|13
1640358560000|2021-12-24 15:09:20|1773.53|1757.53|1769.97|1753.97|1773.53|1757.53|1769.44|1753.44|23
1640358570000|2021-12-24 15:09:30|1770.04|1754.04|1770.23|1754.23|1770.23|1754.23|1769.61|1753.61|15
1640358580000|2021-12-24 15:09:40|1770.56|1754.56|1771.61|1755.61|1771.74|1755.74|1770.56|1754.56|12
1640358590000|2021-12-24 15:09:50|1771.67|1755.67|1772.62|1756.62|1772.62|1756.62|1771.55|1755.55|17
1640358600000|2021-12-24 15:10:00|1772.88|1756.88|1773.24|1757.24|1773.74|1757.74|1772.88|1756.88|13
1640358610000|2021-12-24 15:10:10|1773.36|1757.36|1774.5|1758.5|1774.5|1758.5|1773.32|1757.32|13
1640358620000|2021-12-24 15:10:20|1774.42|1758.42|1774.54|1758.54|1774.54|1758.54|1774.27|1758.27|12
1640358630000|2021-12-24 15:10:30|1774.59|1758.59|1774.41|1758.41|1774.59|1758.59|1773.91|1757.91|11
1640358640000|2021-12-24 15:10:40|1774.46|1758.46|1771.12|1755.12|1775.12|1759.12|1770.58|1754.58|21
1640358650000|2021-12-24 15:10:50|1771.15|1755.15|1770.75|1754.75|1771.64|1755.64|1770.54|1754.54|19
1640358660000|2021-12-24 15:11:00|1770.82|1754.82|1770.43|1754.43|1770.82|1754.82|1770.43|1754.43|5
1640358670000|2021-12-24 15:11:10|1770.58|1754.58|1770.76|1754.76|1770.76|1754.76|1770.54|1754.54|3
1640358680000|2021-12-24 15:11:20|1770.92|1754.92|1770.8|1754.8|1770.92|1754.92|1770.8|1754.8|2
1640358690000|2021-12-24 15:11:30|1770.77|1754.77|1770.24|1754.24|1770.77|1754.77|1770.07|1754.07|14
1640358700000|2021-12-24 15:11:40|1770.34|1754.34|1770.61|1754.61|1770.61|1754.61|1770.34|1754.34|4
1640358710000|2021-12-24 15:11:50|1770.53|1754.53|1771.14|1755.14|1771.14|1755.14|1770.53|1754.53|7
1640358720000|2021-12-24 15:12:00|1771.22|1755.22|1769.41|1753.41|1771.45|1755.45|1768.58|1752.58|18
1640358730000|2021-12-24 15:12:10|1769.47|1753.47|1768.14|1752.14|1769.47|1753.47|1768.14|1752.14|12
1640358740000|2021-12-24 15:12:20|1768.13|1752.13|1767.6|1751.6|1768.13|1752.13|1767.6|1751.6|5
1640358750000|2021-12-24 15:12:30|1767.55|1751.55|1768.14|1752.14|1768.45|1752.45|1767.55|1751.55|16
1640358760000|2021-12-24 15:12:40|1767.99|1751.99|1768.57|1752.57|1769.04|1753.04|1767.99|1751.99|14
1640358770000|2021-12-24 15:12:50|1768.51|1752.51|1769.09|1753.09|1769.09|1753.09|1768.32|1752.32|12
1640358780000|2021-12-24 15:13:00|1768.81|1752.81|1769.15|1753.15|1769.15|1753.15|1768.8|1752.8|6
1640358790000|2021-12-24 15:13:10|1768.65|1752.65|1770.23|1754.23|1770.23|1754.23|1768.34|1752.34|20
1640358800000|2021-12-24 15:13:20|1770.52|1754.52|1771.1|1755.1|1771.1|1755.1|1770.52|1754.52|9
1640358810000|2021-12-24 15:13:30|1771.45|1755.45|1770.09|1754.09|1771.45|1755.45|1770.09|1754.09|17
1640358820000|2021-12-24 15:13:40|1769.98|1753.98|1770.33|1754.33|1770.33|1754.33|1769.97|1753.97|11
1640358830000|2021-12-24 15:13:50|1770.51|1754.51|1770.37|1754.37|1770.51|1754.51|1770.26|1754.26|8
1640358840000|2021-12-24 15:14:00|1770.39|1754.39|1770.39|1754.39|1770.39|1754.39|1770.39|1754.39|1
1640358850000|2021-12-24 15:14:10|1770.3|1754.3|1768.31|1752.31|1770.3|1754.3|1768.31|1752.31|14
1640358860000|2021-12-24 15:14:20|1768.32|1752.32|1767.15|1751.15|1768.32|1752.32|1767.15|1751.15|12
1640358870000|2021-12-24 15:14:30|1767.19|1751.19|1767.19|1751.19|1767.4|1751.4|1767.18|1751.18|10
1640358880000|2021-12-24 15:14:40|1767.16|1751.16|1768.29|1752.29|1768.29|1752.29|1767.16|1751.16|11
1640358890000|2021-12-24 15:14:50|1768.23|1752.23|1767.51|1751.51|1768.79|1752.79|1767.11|1751.11|17
1640358900000|2021-12-24 15:15:00|1767.77|1751.77|1769.53|1753.53|1769.53|1753.53|1767.77|1751.77|21
1640358910000|2021-12-24 15:15:10|1769.41|1753.41|1770.5|1754.5|1770.5|1754.5|1769.41|1753.41|12
1640358920000|2021-12-24 15:15:20|1770.31|1754.31|1770.5|1754.5|1770.82|1754.82|1770.12|1754.12|16
1640358930000|2021-12-24 15:15:30|1770.74|1754.74|1769.84|1753.84|1770.74|1754.74|1769.65|1753.65|13
1640358940000|2021-12-24 15:15:40|1769.86|1753.86|1769|1753|1769.86|1753.86|1769|1753|9
1640358950000|2021-12-24 15:15:50|1769.29|1753.29|1769.05|1753.05|1769.49|1753.49|1769.05|1753.05|12
1640358960000|2021-12-24 15:16:00|1769.18|1753.18|1769.49|1753.49|1769.49|1753.49|1769.11|1753.11|11
1640358970000|2021-12-24 15:16:10|1769.45|1753.45|1768.8|1752.8|1769.45|1753.45|1768.61|1752.61|14
1640358980000|2021-12-24 15:16:20|1768.7|1752.7|1769.39|1753.39|1769.39|1753.39|1768.7|1752.7|9
1640358990000|2021-12-24 15:16:30|1769.38|1753.38|1771.47|1755.47|1771.47|1755.47|1769.38|1753.38|12
1640359000000|2021-12-24 15:16:40|1771.56|1755.56|1771.82|1755.82|1772.22|1756.22|1771.56|1755.56|17
1640359010000|2021-12-24 15:16:50|1771.64|1755.64|1773.63|1757.63|1773.63|1757.63|1771.63|1755.63|17
1640359020000|2021-12-24 15:17:00|1773.52|1757.52|1773.52|1757.52|1773.52|1757.52|1773.52|1757.52|1
1640359030000|2021-12-24 15:17:10|1773.63|1757.63|1776.47|1760.47|1776.47|1760.47|1773.63|1757.63|13
1640359040000|2021-12-24 15:17:20|1776.52|1760.52|1776.45|1760.45|1776.76|1760.76|1776.18|1760.18|10
1640359050000|2021-12-24 15:17:30|1776.51|1760.51|1776.7|1760.7|1776.98|1760.98|1776.51|1760.51|13
1640359060000|2021-12-24 15:17:40|1776.76|1760.76|1778.35|1762.35|1778.35|1762.35|1776.76|1760.76|13
1640359070000|2021-12-24 15:17:50|1778.18|1762.18|1779.36|1763.36|1779.44|1763.44|1778.05|1762.05|21
1640359080000|2021-12-24 15:18:00|1779.21|1763.21|1778.79|1762.79|1779.21|1763.21|1778.45|1762.45|14
1640359090000|2021-12-24 15:18:10|1779.3|1763.3|1779.61|1763.61|1780.21|1764.21|1779.3|1763.3|17
1640359100000|2021-12-24 15:18:20|1779.57|1763.57|1779.75|1763.75|1780.27|1764.27|1779.57|1763.57|12
1640359110000|2021-12-24 15:18:30|1779.63|1763.63|1779.38|1763.38|1779.63|1763.63|1778.58|1762.58|13
1640359120000|2021-12-24 15:18:40|1779.35|1763.35|1781.04|1765.04|1781.04|1765.04|1779.32|1763.32|16
1640359130000|2021-12-24 15:18:50|1781.14|1765.14|1782.11|1766.11|1782.11|1766.11|1780.99|1764.99|8
1640359140000|2021-12-24 15:19:00|1782.05|1766.05|1782.42|1766.42|1782.5|1766.5|1782.05|1766.05|8
1640359150000|2021-12-24 15:19:10|1782.52|1766.52|1783.05|1767.05|1783.05|1767.05|1782.52|1766.52|9
1640359160000|2021-12-24 15:19:20|1783.17|1767.17|1783.6|1767.6|1783.65|1767.65|1783.17|1767.17|8
1640359170000|2021-12-24 15:19:30|1783.62|1767.62|1783.51|1767.51|1783.71|1767.71|1783.44|1767.44|6
1640359180000|2021-12-24 15:19:40|1783.58|1767.58|1781.6|1765.6|1783.58|1767.58|1781.6|1765.6|16
1640359190000|2021-12-24 15:19:50|1781.61|1765.61|1781.04|1765.04|1781.61|1765.61|1781.04|1765.04|5
1640359200000|2021-12-24 15:20:00|1780.92|1764.92|1781.6|1765.6|1781.6|1765.6|1780.92|1764.92|9
1640359210000|2021-12-24 15:20:10|1781.94|1765.94|1782.58|1766.58|1782.58|1766.58|1781.94|1765.94|6
1640359220000|2021-12-24 15:20:20|1782.85|1766.85|1782.89|1766.89|1783.02|1767.02|1782.75|1766.75|5
1640359230000|2021-12-24 15:20:30|1783.01|1767.01|1783.18|1767.18|1783.18|1767.18|1783.01|1767.01|3
1640359240000|2021-12-24 15:20:40|1783.2|1767.2|1784.26|1768.26|1784.54|1768.54|1783.2|1767.2|18
1640359250000|2021-12-24 15:20:50|1784.32|1768.32|1783.65|1767.65|1784.76|1768.76|1783.65|1767.65|14
1640359260000|2021-12-24 15:21:00|1783.2|1767.2|1781.61|1765.61|1783.2|1767.2|1781.24|1765.24|22
1640359270000|2021-12-24 15:21:10|1781.46|1765.46|1780.87|1764.87|1781.46|1765.46|1780.87|1764.87|5
1640359280000|2021-12-24 15:21:20|1780.81|1764.81|1779.56|1763.56|1780.81|1764.81|1778.45|1762.45|18
1640359290000|2021-12-24 15:21:30|1779.07|1763.07|1779.74|1763.74|1779.74|1763.74|1779.07|1763.07|10
1640359300000|2021-12-24 15:21:40|1779.77|1763.77|1780.18|1764.18|1780.37|1764.37|1779.77|1763.77|7
1640359310000|2021-12-24 15:21:50|1780.1|1764.1|1781.71|1765.71|1781.71|1765.71|1780.1|1764.1|19
1640359320000|2021-12-24 15:22:00|1781.65|1765.65|1781.73|1765.73|1782.24|1766.24|1781.49|1765.49|19
1640359330000|2021-12-24 15:22:10|1781.83|1765.83|1782.58|1766.58|1782.58|1766.58|1781.83|1765.83|10
1640359340000|2021-12-24 15:22:20|1782.5|1766.5|1783.24|1767.24|1783.24|1767.24|1782.45|1766.45|8
1640359350000|2021-12-24 15:22:30|1783.12|1767.12|1782.79|1766.79|1783.12|1767.12|1782.7|1766.7|11
1640359360000|2021-12-24 15:22:40|1782.87|1766.87|1783.46|1767.46|1783.46|1767.46|1782.78|1766.78|11
1640359370000|2021-12-24 15:22:50|1783.43|1767.43|1781.63|1765.63|1783.46|1767.46|1781.63|1765.63|14
1640359380000|2021-12-24 15:23:00|1781.61|1765.61|1781.14|1765.14|1781.61|1765.61|1780.37|1764.37|9
1640359390000|2021-12-24 15:23:10|1780.75|1764.75|1780.51|1764.51|1780.98|1764.98|1780.51|1764.51|5
1640359400000|2021-12-24 15:23:20|1780.59|1764.59|1780.54|1764.54|1780.59|1764.59|1780.54|1764.54|2
1640359410000|2021-12-24 15:23:30|1780.4|1764.4|1780.19|1764.19|1780.4|1764.4|1780.19|1764.19|4
1640359420000|2021-12-24 15:23:40|1780.03|1764.03|1780.28|1764.28|1780.28|1764.28|1780.03|1764.03|7
1640359430000|2021-12-24 15:23:50|1780.49|1764.49|1779.8|1763.8|1780.49|1764.49|1779.8|1763.8|11
1640359440000|2021-12-24 15:24:00|1779.61|1763.61|1779.21|1763.21|1779.61|1763.61|1779.06|1763.06|11
1640359450000|2021-12-24 15:24:10|1779.27|1763.27|1779.58|1763.58|1779.58|1763.58|1779.25|1763.25|7
1640359460000|2021-12-24 15:24:20|1779.55|1763.55|1779.19|1763.19|1779.55|1763.55|1779.19|1763.19|3
1640359470000|2021-12-24 15:24:30|1779.23|1763.23|1781.03|1765.03|1781.03|1765.03|1779.23|1763.23|12
1640359480000|2021-12-24 15:24:40|1781.36|1765.36|1781|1765|1781.36|1765.36|1781|1765|5
1640359490000|2021-12-24 15:24:50|1781.09|1765.09|1780.91|1764.91|1781.09|1765.09|1780.91|1764.91|3
1640359500000|2021-12-24 15:25:00|1780.64|1764.64|1780.31|1764.31|1780.72|1764.72|1780.31|1764.31|9
1640359510000|2021-12-24 15:25:10|1780.23|1764.23|1780.98|1764.98|1781.08|1765.08|1780.21|1764.21|11
1640359520000|2021-12-24 15:25:20|1780.9|1764.9|1778.98|1762.98|1780.9|1764.9|1778.98|1762.98|14
1640359530000|2021-12-24 15:25:30|1778.95|1762.95|1779.81|1763.81|1779.81|1763.81|1778.95|1762.95|15
1640359540000|2021-12-24 15:25:40|1779.86|1763.86|1780.38|1764.38|1780.51|1764.51|1779.71|1763.71|16
1640359550000|2021-12-24 15:25:50|1780.35|1764.35|1780.03|1764.03|1780.35|1764.35|1779.94|1763.94|6
1640359560000|2021-12-24 15:26:00|1780.09|1764.09|1780.67|1764.67|1780.91|1764.91|1780.09|1764.09|18
1640359570000|2021-12-24 15:26:10|1780.6|1764.6|1780.75|1764.75|1780.75|1764.75|1780.35|1764.35|12
1640359580000|2021-12-24 15:26:20|1780.66|1764.66|1782.53|1766.53|1782.53|1766.53|1780.66|1764.66|21
1640359590000|2021-12-24 15:26:30|1782.43|1766.43|1784.54|1768.54|1784.63|1768.63|1782.23|1766.23|16
1640359600000|2021-12-24 15:26:40|1784.63|1768.63|1785.21|1769.21|1785.48|1769.48|1784.63|1768.63|14
1640359610000|2021-12-24 15:26:50|1785.22|1769.22|1786.25|1770.25|1786.25|1770.25|1785.22|1769.22|11
1640359620000|2021-12-24 15:27:00|1786.19|1770.19|1786.25|1770.25|1786.25|1770.25|1786.19|1770.19|2
1640359630000|2021-12-24 15:27:10|1786.19|1770.19|1785.95|1769.95|1786.19|1770.19|1785.87|1769.87|10
1640359640000|2021-12-24 15:27:20|1785.98|1769.98|1786.86|1770.86|1786.86|1770.86|1785.93|1769.93|14
1640359650000|2021-12-24 15:27:30|1786.89|1770.89|1787.9|1771.9|1787.9|1771.9|1786.79|1770.79|17
1640359660000|2021-12-24 15:27:40|1788.05|1772.05|1788.16|1772.16|1788.3|1772.3|1788.05|1772.05|8
1640359670000|2021-12-24 15:27:50|1788.08|1772.08|1788.03|1772.03|1788.24|1772.24|1787.87|1771.87|6
1640359680000|2021-12-24 15:28:00|1788.28|1772.28|1787.01|1771.01|1788.54|1772.54|1787.01|1771.01|19
1640359690000|2021-12-24 15:28:10|1787.29|1771.29|1788.8|1772.8|1788.8|1772.8|1787.29|1771.29|24
1640359700000|2021-12-24 15:28:20|1788.86|1772.86|1790.5|1774.5|1790.5|1774.5|1788.86|1772.86|18
1640359710000|2021-12-24 15:28:30|1790.61|1774.61|1789.83|1773.83|1790.61|1774.61|1789.21|1773.21|20
1640359720000|2021-12-24 15:28:40|1789.76|1773.76|1789.71|1773.71|1789.76|1773.76|1789.35|1773.35|9
1640359730000|2021-12-24 15:28:50|1789.78|1773.78|1789.91|1773.91|1789.91|1773.91|1789.7|1773.7|5
1640359740000|2021-12-24 15:29:00|1789.92|1773.92|1789.76|1773.76|1789.92|1773.92|1789.63|1773.63|9
1640359750000|2021-12-24 15:29:10|1789.63|1773.63|1789.05|1773.05|1789.63|1773.63|1788.9|1772.9|17
1640359760000|2021-12-24 15:29:20|1789.02|1773.02|1789.57|1773.57|1789.59|1773.59|1789.02|1773.02|10
1640359770000|2021-12-24 15:29:30|1789.56|1773.56|1790.46|1774.46|1790.46|1774.46|1789.56|1773.56|7
1640359780000|2021-12-24 15:29:40|1790.57|1774.57|1790.79|1774.79|1790.79|1774.79|1790.57|1774.57|6
1640359790000|2021-12-24 15:29:50|1790.7|1774.7|1790.77|1774.77|1790.93|1774.93|1790.7|1774.7|5
1640359800000|2021-12-24 15:30:00|1790.67|1774.67|1790.74|1774.74|1790.74|1774.74|1790.64|1774.64|5
1640359810000|2021-12-24 15:30:10|1790.68|1774.68|1790.79|1774.79|1790.79|1774.79|1790.68|1774.68|2
1640359820000|2021-12-24 15:30:20|1791.1|1775.1|1792.48|1776.48|1792.57|1776.57|1791.1|1775.1|10
1640359830000|2021-12-24 15:30:30|1792.54|1776.54|1792.79|1776.79|1792.79|1776.79|1792.48|1776.48|7
1640359840000|2021-12-24 15:30:40|1792.81|1776.81|1792.35|1776.35|1792.82|1776.82|1792.35|1776.35|9
1640359850000|2021-12-24 15:30:50|1792.52|1776.52|1792.54|1776.54|1792.54|1776.54|1792.5|1776.5|3
1640359860000|2021-12-24 15:31:00|1792.62|1776.62|1793.58|1777.58|1793.58|1777.58|1792.62|1776.62|10
1640359870000|2021-12-24 15:31:10|1793.93|1777.93|1793.66|1777.66|1793.93|1777.93|1793.66|1777.66|4
1640359880000|2021-12-24 15:31:20|1793.67|1777.67|1794.3|1778.3|1794.3|1778.3|1793.67|1777.67|9
1640359890000|2021-12-24 15:31:30|1794.27|1778.27|1793.43|1777.43|1794.27|1778.27|1793.43|1777.43|16
1640359900000|2021-12-24 15:31:40|1793.58|1777.58|1793.93|1777.93|1794.02|1778.02|1793.58|1777.58|6
1640359910000|2021-12-24 15:31:50|1793.63|1777.63|1794.7|1778.7|1794.7|1778.7|1793.42|1777.42|12
1640359920000|2021-12-24 15:32:00|1794.73|1778.73|1794.9|1778.9|1794.9|1778.9|1794.73|1778.73|3
1640359930000|2021-12-24 15:32:10|1794.96|1778.96|1796.48|1780.48|1796.48|1780.48|1794.96|1778.96|13
1640359940000|2021-12-24 15:32:20|1796.41|1780.41|1797.24|1781.24|1797.24|1781.24|1796.41|1780.41|8
1640359950000|2021-12-24 15:32:30|1796.86|1780.86|1796.11|1780.11|1796.86|1780.86|1795.27|1779.27|14
1640359960000|2021-12-24 15:32:40|1796.12|1780.12|1796.67|1780.67|1796.67|1780.67|1796.11|1780.11|11
1640359970000|2021-12-24 15:32:50|1796.68|1780.68|1797.22|1781.22|1797.22|1781.22|1796.68|1780.68|10
1640359980000|2021-12-24 15:33:00|1797.24|1781.24|1796.69|1780.69|1797.24|1781.24|1796.67|1780.67|5
1640359990000|2021-12-24 15:33:10|1796.55|1780.55|1798.59|1782.59|1798.61|1782.61|1796.55|1780.55|20
1640360000000|2021-12-24 15:33:20|1798.75|1782.75|1798.58|1782.58|1799.1|1783.1|1798.39|1782.39|12
1640360010000|2021-12-24 15:33:30|1798.77|1782.77|1799.02|1783.02|1799.02|1783.02|1798.77|1782.77|4
1640360020000|2021-12-24 15:33:40|1798.85|1782.85|1798.66|1782.66|1798.85|1782.85|1798.66|1782.66|3
1640360030000|2021-12-24 15:33:50|1798.53|1782.53|1798.48|1782.48|1798.53|1782.53|1798.48|1782.48|2
1640360040000|2021-12-24 15:34:00|1798.41|1782.41|1796.49|1780.49|1798.41|1782.41|1796.12|1780.12|16
1640360050000|2021-12-24 15:34:10|1796.3|1780.3|1796.48|1780.48|1796.48|1780.48|1796.3|1780.3|3
1640360060000|2021-12-24 15:34:20|1796.5|1780.5|1796.19|1780.19|1796.58|1780.58|1796.19|1780.19|6
1640360070000|2021-12-24 15:34:30|1796.35|1780.35|1795.56|1779.56|1797.19|1781.19|1795.56|1779.56|10
1640360080000|2021-12-24 15:34:40|1794.72|1778.72|1793.08|1777.08|1794.72|1778.72|1793.06|1777.06|11
1640360090000|2021-12-24 15:34:50|1792.78|1776.78|1791.31|1775.31|1792.78|1776.78|1791.31|1775.31|12
1640360100000|2021-12-24 15:35:00|1791.11|1775.11|1791.07|1775.07|1791.11|1775.11|1790.46|1774.46|10
1640360110000|2021-12-24 15:35:10|1791.06|1775.06|1794.85|1778.85|1794.85|1778.85|1791.06|1775.06|16
1640360120000|2021-12-24 15:35:20|1794.82|1778.82|1794.87|1778.87|1794.87|1778.87|1794.47|1778.47|7
1640360130000|2021-12-24 15:35:30|1794.79|1778.79|1794.85|1778.85|1795.28|1779.28|1794.31|1778.31|14
1640360140000|2021-12-24 15:35:40|1794.83|1778.83|1792.73|1776.73|1794.83|1778.83|1792.73|1776.73|11
1640360150000|2021-12-24 15:35:50|1792.64|1776.64|1792.69|1776.69|1792.98|1776.98|1792.47|1776.47|11
1640360160000|2021-12-24 15:36:00|1792.95|1776.95|1793.19|1777.19|1793.19|1777.19|1792.67|1776.67|8
1640360170000|2021-12-24 15:36:10|1792.98|1776.98|1792.09|1776.09|1793.06|1777.06|1792.09|1776.09|10
1640360180000|2021-12-24 15:36:20|1791.82|1775.82|1792.24|1776.24|1792.29|1776.29|1791.82|1775.82|12
1640360190000|2021-12-24 15:36:30|1792.28|1776.28|1792.24|1776.24|1792.33|1776.33|1792.2|1776.2|4
1640360200000|2021-12-24 15:36:40|1792.22|1776.22|1792.93|1776.93|1793.09|1777.09|1792.22|1776.22|12
1640360210000|2021-12-24 15:36:50|1793.09|1777.09|1794.73|1778.73|1794.79|1778.79|1793|1777|8
1640360220000|2021-12-24 15:37:00|1794.72|1778.72|1794.11|1778.11|1795.42|1779.42|1794.11|1778.11|14
1640360230000|2021-12-24 15:37:10|1793.99|1777.99|1790.74|1774.74|1793.99|1777.99|1790.74|1774.74|20
1640360240000|2021-12-24 15:37:20|1790.73|1774.73|1790.2|1774.2|1790.73|1774.73|1789.7|1773.7|11
1640360250000|2021-12-24 15:37:30|1790.01|1774.01|1788.14|1772.14|1790.01|1774.01|1788.14|1772.14|14
1640360260000|2021-12-24 15:37:40|1788.13|1772.13|1788.03|1772.03|1788.13|1772.13|1788.03|1772.03|2
1640360270000|2021-12-24 15:37:50|1787.88|1771.88|1788.82|1772.82|1788.82|1772.82|1787.88|1771.88|8
1640360280000|2021-12-24 15:38:00|1788.72|1772.72|1789.61|1773.61|1789.61|1773.61|1788.62|1772.62|10
1640360290000|2021-12-24 15:38:10|1789.68|1773.68|1791.53|1775.53|1791.53|1775.53|1789.68|1773.68|18
1640360300000|2021-12-24 15:38:20|1791.54|1775.54|1791.39|1775.39|1792.22|1776.22|1791.39|1775.39|7
1640360310000|2021-12-24 15:38:30|1791.52|1775.52|1791.6|1775.6|1791.86|1775.86|1791.52|1775.52|4
1640360320000|2021-12-24 15:38:40|1791.68|1775.68|1792.84|1776.84|1792.84|1776.84|1791.56|1775.56|11
1640360330000|2021-12-24 15:38:50|1792.78|1776.78|1793.5|1777.5|1794.16|1778.16|1792.77|1776.77|17
1640360340000|2021-12-24 15:39:00|1793.51|1777.51|1793.52|1777.52|1793.52|1777.52|1792.41|1776.41|16
1640360350000|2021-12-24 15:39:10|1793.53|1777.53|1794.22|1778.22|1794.22|1778.22|1793.53|1777.53|5
1640360360000|2021-12-24 15:39:20|1794.23|1778.23|1793.67|1777.67|1794.23|1778.23|1793.4|1777.4|15
1640360370000|2021-12-24 15:39:30|1793.78|1777.78|1793.54|1777.54|1793.78|1777.78|1793.54|1777.54|4
1640360380000|2021-12-24 15:39:40|1793.55|1777.55|1794.78|1778.78|1794.8|1778.8|1793.55|1777.55|26
1640360390000|2021-12-24 15:39:50|1794.79|1778.79|1795.19|1779.19|1795.19|1779.19|1794.79|1778.79|7
1640360400000|2021-12-24 15:40:00|1795.04|1779.04|1790.89|1774.89|1795.04|1779.04|1790.88|1774.88|17
1640360410000|2021-12-24 15:40:10|1790.95|1774.95|1790.05|1774.05|1790.95|1774.95|1789.81|1773.81|18
1640360420000|2021-12-24 15:40:20|1789.96|1773.96|1789.24|1773.24|1789.96|1773.96|1789.24|1773.24|16
1640360430000|2021-12-24 15:40:30|1789.17|1773.17|1789.19|1773.19|1789.19|1773.19|1789.17|1773.17|5
1640360440000|2021-12-24 15:40:40|1789.11|1773.11|1789.25|1773.25|1789.36|1773.36|1789.11|1773.11|7
1640360450000|2021-12-24 15:40:50|1789.74|1773.74|1790.16|1774.16|1790.3|1774.3|1789.6|1773.6|20
1640360460000|2021-12-24 15:41:00|1790.04|1774.04|1789.67|1773.67|1790.2|1774.2|1789.67|1773.67|12
1640360470000|2021-12-24 15:41:10|1789.52|1773.52|1789.13|1773.13|1789.52|1773.52|1788.76|1772.76|9
1640360480000|2021-12-24 15:41:20|1788.93|1772.93|1788.37|1772.37|1788.93|1772.93|1788.1|1772.1|10
1640360490000|2021-12-24 15:41:30|1788.35|1772.35|1788.41|1772.41|1788.61|1772.61|1788.35|1772.35|5
1640360500000|2021-12-24 15:41:40|1788.53|1772.53|1788.74|1772.74|1788.74|1772.74|1788.53|1772.53|3
1640360510000|2021-12-24 15:41:50|1788.84|1772.84|1788.71|1772.71|1789.2|1773.2|1788.71|1772.71|10
1640360520000|2021-12-24 15:42:00|1788.65|1772.65|1788.69|1772.69|1788.69|1772.69|1788.65|1772.65|2
1640360530000|2021-12-24 15:42:10|1788.58|1772.58|1788.29|1772.29|1788.58|1772.58|1788.26|1772.26|8
1640360540000|2021-12-24 15:42:20|1788.28|1772.28|1787.96|1771.96|1788.28|1772.28|1787.96|1771.96|4
1640360550000|2021-12-24 15:42:30|1787.88|1771.88|1788.01|1772.01|1788.02|1772.02|1787.88|1771.88|4
1640360560000|2021-12-24 15:42:40|1788.32|1772.32|1788.6|1772.6|1788.6|1772.6|1788.32|1772.32|4
1640360570000|2021-12-24 15:42:50|1788.72|1772.72|1791.46|1775.46|1792.29|1776.29|1788.72|1772.72|16
1640360580000|2021-12-24 15:43:00|1791.45|1775.45|1791.35|1775.35|1791.45|1775.45|1791.16|1775.16|5
1640360590000|2021-12-24 15:43:10|1791.43|1775.43|1793.03|1777.03|1793.03|1777.03|1791.43|1775.43|21
1640360600000|2021-12-24 15:43:20|1793.04|1777.04|1795.14|1779.14|1795.14|1779.14|1793.04|1777.04|11
1640360610000|2021-12-24 15:43:30|1795.13|1779.13|1793.81|1777.81|1795.69|1779.69|1793.81|1777.81|17
1640360620000|2021-12-24 15:43:40|1793.88|1777.88|1794.91|1778.91|1794.91|1778.91|1793.87|1777.87|10
1640360630000|2021-12-24 15:43:50|1794.89|1778.89|1796.18|1780.18|1796.18|1780.18|1794.89|1778.89|7
1640360640000|2021-12-24 15:44:00|1795.96|1779.96|1795.25|1779.25|1795.96|1779.96|1794.9|1778.9|9
1640360650000|2021-12-24 15:44:10|1795.3|1779.3|1794.14|1778.14|1795.3|1779.3|1794.14|1778.14|6
1640360660000|2021-12-24 15:44:20|1794.23|1778.23|1794.44|1778.44|1794.44|1778.44|1794.23|1778.23|7
1640360670000|2021-12-24 15:44:30|1794.52|1778.52|1794.54|1778.54|1794.83|1778.83|1794.35|1778.35|15
1640360680000|2021-12-24 15:44:40|1794.66|1778.66|1795.26|1779.26|1795.26|1779.26|1794.44|1778.44|12
1640360690000|2021-12-24 15:44:50|1795.4|1779.4|1797|1781|1797.2|1781.2|1795.4|1779.4|13
1640360700000|2021-12-24 15:45:00|1797.19|1781.19|1797.05|1781.05|1797.25|1781.25|1796.82|1780.82|8
1640360710000|2021-12-24 15:45:10|1797.25|1781.25|1797.01|1781.01|1797.25|1781.25|1796.71|1780.71|9
1640360720000|2021-12-24 15:45:20|1797.21|1781.21|1796.63|1780.63|1797.21|1781.21|1796.35|1780.35|13
1640360730000|2021-12-24 15:45:30|1796.68|1780.68|1795.38|1779.38|1796.68|1780.68|1795.38|1779.38|12
1640360740000|2021-12-24 15:45:40|1795.34|1779.34|1794.06|1778.06|1795.34|1779.34|1794.06|1778.06|11
1640360750000|2021-12-24 15:45:50|1794|1778|1792.72|1776.72|1794|1778|1792.72|1776.72|11
1640360760000|2021-12-24 15:46:00|1792.84|1776.84|1793.04|1777.04|1793.04|1777.04|1792.66|1776.66|9
1640360770000|2021-12-24 15:46:10|1793.05|1777.05|1792.51|1776.51|1793.05|1777.05|1792.51|1776.51|6
1640360780000|2021-12-24 15:46:20|1792.59|1776.59|1791.94|1775.94|1792.59|1776.59|1791.94|1775.94|11
1640360790000|2021-12-24 15:46:30|1791.69|1775.69|1793.25|1777.25|1793.3|1777.3|1791.69|1775.69|16
1640360800000|2021-12-24 15:46:40|1793.22|1777.22|1792.69|1776.69|1793.22|1777.22|1792.66|1776.66|9
1640360810000|2021-12-24 15:46:50|1792.66|1776.66|1792.3|1776.3|1792.66|1776.66|1792.3|1776.3|5
1640360820000|2021-12-24 15:47:00|1792.36|1776.36|1793.23|1777.23|1793.23|1777.23|1792.36|1776.36|13
1640360830000|2021-12-24 15:47:10|1793.42|1777.42|1793.53|1777.53|1793.53|1777.53|1793.42|1777.42|4
1640360840000|2021-12-24 15:47:20|1793.59|1777.59|1795.45|1779.45|1795.45|1779.45|1793.59|1777.59|9
1640360850000|2021-12-24 15:47:30|1795.55|1779.55|1795.67|1779.67|1795.75|1779.75|1795.5|1779.5|8
1640360860000|2021-12-24 15:47:40|1795.5|1779.5|1794.88|1778.88|1796.21|1780.21|1794.88|1778.88|14
1640360870000|2021-12-24 15:47:50|1794.82|1778.82|1795.07|1779.07|1795.07|1779.07|1794.34|1778.34|17
1640360880000|2021-12-24 15:48:00|1795.15|1779.15|1794.05|1778.05|1795.15|1779.15|1793.91|1777.91|18
1640360890000|2021-12-24 15:48:10|1794.29|1778.29|1794.5|1778.5|1794.58|1778.58|1793.91|1777.91|13
1640360900000|2021-12-24 15:48:20|1794.43|1778.43|1795.21|1779.21|1795.21|1779.21|1794.35|1778.35|13
1640360910000|2021-12-24 15:48:30|1795.1|1779.1|1794.47|1778.47|1795.1|1779.1|1794.39|1778.39|12
1640360920000|2021-12-24 15:48:40|1794.39|1778.39|1793.54|1777.54|1794.4|1778.4|1793.48|1777.48|10
1640360930000|2021-12-24 15:48:50|1793.64|1777.64|1794.31|1778.31|1794.31|1778.31|1793.27|1777.27|18
1640360940000|2021-12-24 15:49:00|1794.28|1778.28|1794.16|1778.16|1794.45|1778.45|1794.16|1778.16|9
1640360950000|2021-12-24 15:49:10|1794.29|1778.29|1794.72|1778.72|1794.72|1778.72|1794.2|1778.2|22
1640360960000|2021-12-24 15:49:20|1794.79|1778.79|1795.57|1779.57|1795.65|1779.65|1794.79|1778.79|16
1640360970000|2021-12-24 15:49:30|1795.46|1779.46|1795.44|1779.44|1795.61|1779.61|1795.4|1779.4|12
1640360980000|2021-12-24 15:49:40|1795.43|1779.43|1795.24|1779.24|1795.75|1779.75|1795.24|1779.24|8
1640360990000|2021-12-24 15:49:50|1795.28|1779.28|1795.29|1779.29|1795.47|1779.47|1795.28|1779.28|7
1640361010000|2021-12-24 15:50:10|1795.37|1779.37|1795.44|1779.44|1795.44|1779.44|1795.33|1779.33|4
1640361020000|2021-12-24 15:50:20|1795.79|1779.79|1796.8|1780.8|1796.8|1780.8|1795.79|1779.79|11
1640361030000|2021-12-24 15:50:30|1796.81|1780.81|1797.57|1781.57|1797.68|1781.68|1796.81|1780.81|19
1640361040000|2021-12-24 15:50:40|1797.65|1781.65|1797.27|1781.27|1797.65|1781.65|1797.25|1781.25|11
1640361050000|2021-12-24 15:50:50|1797.22|1781.22|1796.24|1780.24|1797.22|1781.22|1795.69|1779.69|20
1640361060000|2021-12-24 15:51:00|1796.15|1780.15|1795.83|1779.83|1796.24|1780.24|1795.5|1779.5|20
1640361070000|2021-12-24 15:51:10|1795.84|1779.84|1796.56|1780.56|1796.56|1780.56|1795.74|1779.74|12
1640361080000|2021-12-24 15:51:20|1796.67|1780.67|1796.67|1780.67|1796.67|1780.67|1796.61|1780.61|3
1640361090000|2021-12-24 15:51:30|1796.78|1780.78|1796.49|1780.49|1796.94|1780.94|1796.33|1780.33|9
1640361100000|2021-12-24 15:51:40|1796.6|1780.6|1796.25|1780.25|1796.69|1780.69|1796.25|1780.25|12
1640361110000|2021-12-24 15:51:50|1796.19|1780.19|1796.68|1780.68|1796.68|1780.68|1796.19|1780.19|6
1640361120000|2021-12-24 15:52:00|1796.73|1780.73|1798.11|1782.11|1798.41|1782.41|1796.73|1780.73|16
1640361130000|2021-12-24 15:52:10|1798.2|1782.2|1799.77|1783.77|1799.77|1783.77|1798.2|1782.2|15
1640361140000|2021-12-24 15:52:20|1799.94|1783.94|1800.45|1784.45|1800.45|1784.45|1799.68|1783.68|14
1640361150000|2021-12-24 15:52:30|1800.38|1784.38|1800.28|1784.28|1800.75|1784.75|1800.28|1784.28|10
1640361160000|2021-12-24 15:52:40|1800.11|1784.11|1800.59|1784.59|1800.59|1784.59|1800.11|1784.11|7
1640361170000|2021-12-24 15:52:50|1800.7|1784.7|1800.93|1784.93|1800.93|1784.93|1800.59|1784.59|10
1640361180000|2021-12-24 15:53:00|1800.88|1784.88|1800.61|1784.61|1800.97|1784.97|1800.57|1784.57|14
1640361190000|2021-12-24 15:53:10|1800.55|1784.55|1800.51|1784.51|1800.55|1784.55|1799.98|1783.98|16
1640361200000|2021-12-24 15:53:20|1800.57|1784.57|1800.73|1784.73|1800.93|1784.93|1800.57|1784.57|8
1640361210000|2021-12-24 15:53:30|1800.99|1784.99|1801.38|1785.38|1801.38|1785.38|1800.86|1784.86|9
1640361220000|2021-12-24 15:53:40|1801.43|1785.43|1801.91|1785.91|1802.15|1786.15|1801.43|1785.43|7
1640361230000|2021-12-24 15:53:50|1802.06|1786.06|1802.02|1786.02|1802.9|1786.9|1802.02|1786.02|17
1640361240000|2021-12-24 15:54:00|1802.16|1786.16|1802.65|1786.65|1802.65|1786.65|1802.13|1786.13|15
1640361250000|2021-12-24 15:54:10|1802.47|1786.47|1802.72|1786.72|1802.82|1786.82|1802.47|1786.47|15
1640361260000|2021-12-24 15:54:20|1802.58|1786.58|1802.4|1786.4|1802.68|1786.68|1802.38|1786.38|10
1640361270000|2021-12-24 15:54:30|1802.18|1786.18|1802.88|1786.88|1802.88|1786.88|1802.18|1786.18|8
1640361280000|2021-12-24 15:54:40|1802.97|1786.97|1802.98|1786.98|1802.99|1786.99|1802.97|1786.97|3
1640361290000|2021-12-24 15:54:50|1803.16|1787.16|1804.44|1788.44|1804.52|1788.52|1803.16|1787.16|14
1640361300000|2021-12-24 15:55:00|1804.32|1788.32|1803.88|1787.88|1804.87|1788.87|1803.88|1787.88|14
1640361310000|2021-12-24 15:55:10|1803.95|1787.95|1803.86|1787.86|1804.55|1788.55|1803.68|1787.68|18
1640361320000|2021-12-24 15:55:20|1804|1788|1803.66|1787.66|1804|1788|1803.27|1787.27|13
1640361330000|2021-12-24 15:55:30|1803.71|1787.71|1804.58|1788.58|1804.58|1788.58|1803.71|1787.71|9
1640361340000|2021-12-24 15:55:40|1804.68|1788.68|1805.69|1789.69|1805.69|1789.69|1804.39|1788.39|15
1640361350000|2021-12-24 15:55:50|1806.23|1790.23|1808.5|1792.5|1809.71|1793.71|1806.23|1790.23|25
1640361360000|2021-12-24 15:56:00|1808.55|1792.55|1808.37|1792.37|1809.35|1793.35|1808.37|1792.37|18
1640361370000|2021-12-24 15:56:10|1807.99|1791.99|1808.84|1792.84|1808.84|1792.84|1807.91|1791.91|12
1640361380000|2021-12-24 15:56:20|1808.88|1792.88|1809.17|1793.17|1809.17|1793.17|1808.71|1792.71|7
1640361390000|2021-12-24 15:56:30|1809.1|1793.1|1809.27|1793.27|1809.39|1793.39|1809.01|1793.01|9
1640361400000|2021-12-24 15:56:40|1809.19|1793.19|1809.45|1793.45|1809.46|1793.46|1809.19|1793.19|3
1640361410000|2021-12-24 15:56:50|1809.55|1793.55|1809.24|1793.24|1810.14|1794.14|1809.24|1793.24|20
1640361420000|2021-12-24 15:57:00|1809.15|1793.15|1806.5|1790.5|1809.15|1793.15|1806.5|1790.5|17
1640361430000|2021-12-24 15:57:10|1806.43|1790.43|1806.64|1790.64|1806.64|1790.64|1805.99|1789.99|16
1640361440000|2021-12-24 15:57:20|1806.74|1790.74|1807.64|1791.64|1807.64|1791.64|1806.74|1790.74|8
1640361450000|2021-12-24 15:57:30|1807.8|1791.8|1807.89|1791.89|1808.44|1792.44|1807.8|1791.8|10
1640361460000|2021-12-24 15:57:40|1807.99|1791.99|1807.77|1791.77|1808.28|1792.28|1807.77|1791.77|13
1640361470000|2021-12-24 15:57:50|1807.93|1791.93|1808.58|1792.58|1808.64|1792.64|1807.93|1791.93|10
1640361480000|2021-12-24 15:58:00|1808.51|1792.51|1808.35|1792.35|1808.92|1792.92|1808.23|1792.23|22
1640361490000|2021-12-24 15:58:10|1808.36|1792.36|1809.06|1793.06|1809.06|1793.06|1808.36|1792.36|10
1640361500000|2021-12-24 15:58:20|1808.81|1792.81|1808.96|1792.96|1809.18|1793.18|1808.76|1792.76|8
1640361510000|2021-12-24 15:58:30|1808.76|1792.76|1808.85|1792.85|1808.96|1792.96|1808.56|1792.56|8
1640361520000|2021-12-24 15:58:40|1808.76|1792.76|1808.71|1792.71|1808.85|1792.85|1808.71|1792.71|3
1640361530000|2021-12-24 15:58:50|1808.73|1792.73|1807.55|1791.55|1808.75|1792.75|1807.55|1791.55|11
1640361540000|2021-12-24 15:59:00|1807.39|1791.39|1806.15|1790.15|1807.39|1791.39|1805.77|1789.77|17
1640361550000|2021-12-24 15:59:10|1806.61|1790.61|1806.56|1790.56|1806.61|1790.61|1806.2|1790.2|6
1640361560000|2021-12-24 15:59:20|1806.63|1790.63|1805.54|1789.54|1806.63|1790.63|1805.54|1789.54|15
1640361570000|2021-12-24 15:59:30|1805.29|1789.29|1805.36|1789.36|1805.56|1789.56|1805.28|1789.28|10
1640361580000|2021-12-24 15:59:40|1805.39|1789.39|1805.53|1789.53|1805.53|1789.53|1805.21|1789.21|14
1640361590000|2021-12-24 15:59:50|1806.41|1790.41|1806.62|1790.62|1806.77|1790.77|1806.41|1790.41|4
1640361600000|2021-12-24 16:00:00|1806.77|1790.77|1807.48|1791.48|1807.48|1791.48|1806.77|1790.77|14
1640361610000|2021-12-24 16:00:10|1807.4|1791.4|1807.24|1791.24|1807.4|1791.4|1807.18|1791.18|8
1640361620000|2021-12-24 16:00:20|1807.21|1791.21|1806.74|1790.74|1807.21|1791.21|1806.74|1790.74|3
1640361630000|2021-12-24 16:00:30|1806.62|1790.62|1806.94|1790.94|1806.98|1790.98|1806.62|1790.62|4
1640361640000|2021-12-24 16:00:40|1806.82|1790.82|1807.61|1791.61|1807.61|1791.61|1806.72|1790.72|7
1640361650000|2021-12-24 16:00:50|1807.68|1791.68|1808.16|1792.16|1808.27|1792.27|1807.68|1791.68|6
1640361660000|2021-12-24 16:01:00|1808.3|1792.3|1808.27|1792.27|1808.3|1792.3|1808.27|1792.27|2
1640361670000|2021-12-24 16:01:10|1808.29|1792.29|1809.11|1793.11|1809.11|1793.11|1808.29|1792.29|6
1640361680000|2021-12-24 16:01:20|1808.88|1792.88|1811.16|1795.16|1811.16|1795.16|1808.88|1792.88|13
1640361690000|2021-12-24 16:01:30|1811.11|1795.11|1810.46|1794.46|1811.11|1795.11|1810.46|1794.46|8
1640361700000|2021-12-24 16:01:40|1810.64|1794.64|1811.11|1795.11|1811.11|1795.11|1810.64|1794.64|5
1640361710000|2021-12-24 16:01:50|1811.16|1795.16|1811.27|1795.27|1811.27|1795.27|1811.16|1795.16|7
1640361720000|2021-12-24 16:02:00|1811.4|1795.4|1811.82|1795.82|1812.31|1796.31|1811.38|1795.38|17
1640361730000|2021-12-24 16:02:10|1811.56|1795.56|1813.86|1797.86|1813.86|1797.86|1811.48|1795.48|18
1640361740000|2021-12-24 16:02:20|1814.49|1798.49|1815.94|1799.94|1817.56|1801.56|1814.49|1798.49|20
1640361750000|2021-12-24 16:02:30|1815.93|1799.93|1816.56|1800.56|1818.28|1802.28|1814.92|1798.92|23
1640361760000|2021-12-24 16:02:40|1816.75|1800.75|1815.95|1799.95|1818.7|1802.7|1815.95|1799.95|22
1640361770000|2021-12-24 16:02:50|1815.91|1799.91|1814.61|1798.61|1815.91|1799.91|1814.61|1798.61|9
1640361780000|2021-12-24 16:03:00|1814.6|1798.6|1814.19|1798.19|1814.6|1798.6|1813.82|1797.82|11
1640361790000|2021-12-24 16:03:10|1814.18|1798.18|1812.99|1796.99|1814.18|1798.18|1812.99|1796.99|12
1640361800000|2021-12-24 16:03:20|1812.9|1796.9|1811.18|1795.18|1812.9|1796.9|1811.18|1795.18|9
1640361810000|2021-12-24 16:03:30|1811.27|1795.27|1810.83|1794.83|1811.27|1795.27|1810.63|1794.63|7
1640361820000|2021-12-24 16:03:40|1810.52|1794.52|1811.08|1795.08|1811.23|1795.23|1810.18|1794.18|13
1640361830000|2021-12-24 16:03:50|1811.28|1795.28|1812.21|1796.21|1812.21|1796.21|1811.19|1795.19|5
1640361840000|2021-12-24 16:04:00|1812.19|1796.19|1812.46|1796.46|1812.63|1796.63|1812.19|1796.19|8
1640361850000|2021-12-24 16:04:10|1812.57|1796.57|1812.99|1796.99|1812.99|1796.99|1812.22|1796.22|11
1640361860000|2021-12-24 16:04:20|1813.14|1797.14|1813.67|1797.67|1813.67|1797.67|1813.14|1797.14|6
1640361870000|2021-12-24 16:04:30|1813.73|1797.73|1814.09|1798.09|1814.67|1798.67|1813.73|1797.73|16
1640361880000|2021-12-24 16:04:40|1814.05|1798.05|1814.39|1798.39|1814.45|1798.45|1813.98|1797.98|10
1640361890000|2021-12-24 16:04:50|1814.48|1798.48|1814.71|1798.71|1814.71|1798.71|1814.48|1798.48|3
1640361900000|2021-12-24 16:05:00|1814.73|1798.73|1815.6|1799.6|1815.6|1799.6|1814.73|1798.73|12
1640361910000|2021-12-24 16:05:10|1815.62|1799.62|1815.78|1799.78|1816.5|1800.5|1815.61|1799.61|9
1640361920000|2021-12-24 16:05:20|1815.61|1799.61|1815.34|1799.34|1815.78|1799.78|1815.08|1799.08|7
1640361930000|2021-12-24 16:05:30|1815.4|1799.4|1817.1|1801.1|1817.1|1801.1|1815.4|1799.4|13
1640361940000|2021-12-24 16:05:40|1817.13|1801.13|1817.63|1801.63|1817.63|1801.63|1817.13|1801.13|6
1640361950000|2021-12-24 16:05:50|1817.49|1801.49|1819.59|1803.59|1819.59|1803.59|1817.49|1801.49|18
1640361960000|2021-12-24 16:06:00|1819.58|1803.58|1818.33|1802.33|1819.58|1803.58|1818.28|1802.28|8
1640361970000|2021-12-24 16:06:10|1818.28|1802.28|1818.26|1802.26|1818.45|1802.45|1818.24|1802.24|7
1640361980000|2021-12-24 16:06:20|1818.21|1802.21|1817.81|1801.81|1818.22|1802.22|1817.81|1801.81|12
1640361990000|2021-12-24 16:06:30|1817.79|1801.79|1814.91|1798.91|1817.79|1801.79|1814.91|1798.91|16
1640362000000|2021-12-24 16:06:40|1815.1|1799.1|1814.91|1798.91|1815.27|1799.27|1814.9|1798.9|9
1640362010000|2021-12-24 16:06:50|1814.86|1798.86|1816.47|1800.47|1816.47|1800.47|1814.86|1798.86|13
1640362020000|2021-12-24 16:07:00|1817|1801|1818.24|1802.24|1818.24|1802.24|1817|1801|10
1640362030000|2021-12-24 16:07:10|1818.25|1802.25|1820.22|1804.22|1820.22|1804.22|1818.25|1802.25|17
1640362040000|2021-12-24 16:07:20|1820.28|1804.28|1819.42|1803.42|1821.06|1805.06|1818.95|1802.95|21
1640362050000|2021-12-24 16:07:30|1819.6|1803.6|1821|1805|1821|1805|1819.6|1803.6|14
1640362060000|2021-12-24 16:07:40|1820.85|1804.85|1818.38|1802.38|1820.85|1804.85|1818.38|1802.38|9
1640362070000|2021-12-24 16:07:50|1818.31|1802.31|1817.91|1801.91|1818.31|1802.31|1817.74|1801.74|8
1640362080000|2021-12-24 16:08:00|1817.74|1801.74|1817.5|1801.5|1817.96|1801.96|1817.42|1801.42|21
1640362090000|2021-12-24 16:08:10|1817.51|1801.51|1817.82|1801.82|1818.14|1802.14|1817.51|1801.51|8
1640362100000|2021-12-24 16:08:20|1817.86|1801.86|1818.33|1802.33|1818.67|1802.67|1817.86|1801.86|12
1640362110000|2021-12-24 16:08:30|1818.34|1802.34|1816.79|1800.79|1818.4|1802.4|1816.79|1800.79|21
1640362120000|2021-12-24 16:08:40|1816.89|1800.89|1817.72|1801.72|1817.72|1801.72|1816.65|1800.65|17
1640362130000|2021-12-24 16:08:50|1817.85|1801.85|1819.24|1803.24|1819.46|1803.46|1817.85|1801.85|18
1640362140000|2021-12-24 16:09:00|1819.08|1803.08|1819.06|1803.06|1819.26|1803.26|1818.65|1802.65|16
1640362150000|2021-12-24 16:09:10|1819.05|1803.05|1818.89|1802.89|1819.28|1803.28|1818.89|1802.89|8
1640362160000|2021-12-24 16:09:20|1819.13|1803.13|1819.65|1803.65|1819.65|1803.65|1818.54|1802.54|10
1640362170000|2021-12-24 16:09:30|1819.68|1803.68|1821.08|1805.08|1821.76|1805.76|1819.68|1803.68|19
1640362180000|2021-12-24 16:09:40|1821.19|1805.19|1821.65|1805.65|1821.66|1805.66|1821.19|1805.19|11
1640362190000|2021-12-24 16:09:50|1821.52|1805.52|1821.8|1805.8|1821.92|1805.92|1821.52|1805.52|6
1640362200000|2021-12-24 16:10:00|1821.88|1805.88|1822.65|1806.65|1822.65|1806.65|1821.88|1805.88|11
1640362210000|2021-12-24 16:10:10|1822.58|1806.58|1823.28|1807.28|1823.41|1807.41|1822.58|1806.58|10
1640362220000|2021-12-24 16:10:20|1823.45|1807.45|1824.62|1808.62|1825.23|1809.23|1823.19|1807.19|14
1640362230000|2021-12-24 16:10:30|1824.51|1808.51|1825.8|1809.8|1826.58|1810.58|1824.51|1808.51|27
1640362240000|2021-12-24 16:10:40|1825.85|1809.85|1826.43|1810.43|1826.5|1810.5|1825.51|1809.51|15
1640362250000|2021-12-24 16:10:50|1826.24|1810.24|1826.4|1810.4|1826.54|1810.54|1826.24|1810.24|5
1640362260000|2021-12-24 16:11:00|1826.23|1810.23|1822.11|1806.11|1826.3|1810.3|1821.72|1805.72|22
1640362270000|2021-12-24 16:11:10|1822.12|1806.12|1823.14|1807.14|1823.21|1807.21|1822.12|1806.12|14
1640362280000|2021-12-24 16:11:20|1823.06|1807.06|1823.81|1807.81|1823.86|1807.86|1822.98|1806.98|16
1640362290000|2021-12-24 16:11:30|1824|1808|1824.87|1808.87|1824.87|1808.87|1823.79|1807.79|10
1640362300000|2021-12-24 16:11:40|1824.93|1808.93|1826.66|1810.66|1826.66|1810.66|1824.93|1808.93|8
1640362310000|2021-12-24 16:11:50|1827.04|1811.04|1824.36|1808.36|1827.04|1811.04|1824.36|1808.36|21
1640362320000|2021-12-24 16:12:00|1824.35|1808.35|1825.08|1809.08|1825.08|1809.08|1824.35|1808.35|10
1640362330000|2021-12-24 16:12:10|1825.21|1809.21|1826.56|1810.56|1826.56|1810.56|1825.21|1809.21|9
1640362340000|2021-12-24 16:12:20|1826.88|1810.88|1826.93|1810.93|1828.01|1812.01|1826.24|1810.24|22
1640362350000|2021-12-24 16:12:30|1827|1811|1826.43|1810.43|1827|1811|1826.38|1810.38|9
1640362360000|2021-12-24 16:12:40|1826.58|1810.58|1827.57|1811.57|1827.84|1811.84|1826.58|1810.58|20
1640362370000|2021-12-24 16:12:50|1827.71|1811.71|1828.04|1812.04|1828.04|1812.04|1826.89|1810.89|14
1640362380000|2021-12-24 16:13:00|1827.93|1811.93|1828.25|1812.25|1828.25|1812.25|1827.86|1811.86|7
1640362390000|2021-12-24 16:13:10|1828.28|1812.28|1828.56|1812.56|1828.59|1812.59|1828.28|1812.28|7
1640362400000|2021-12-24 16:13:20|1828.49|1812.49|1829.18|1813.18|1829.18|1813.18|1828.49|1812.49|9
1640362410000|2021-12-24 16:13:30|1829.11|1813.11|1830.97|1814.97|1830.97|1814.97|1829.11|1813.11|11
1640362420000|2021-12-24 16:13:40|1831.2|1815.2|1831.47|1815.47|1831.68|1815.68|1831.17|1815.17|23
1640362430000|2021-12-24 16:13:50|1831.67|1815.67|1830.63|1814.63|1831.98|1815.98|1829.73|1813.73|25
1640362440000|2021-12-24 16:14:00|1830.44|1814.44|1828.71|1812.71|1831.11|1815.11|1828.71|1812.71|15
1640362450000|2021-12-24 16:14:10|1828.6|1812.6|1826.53|1810.53|1828.6|1812.6|1825.37|1809.37|27
1640362460000|2021-12-24 16:14:20|1826.65|1810.65|1826.82|1810.82|1826.91|1810.91|1826.65|1810.65|8
1640362470000|2021-12-24 16:14:30|1826.79|1810.79|1828.23|1812.23|1828.34|1812.34|1826.44|1810.44|12
1640362480000|2021-12-24 16:14:40|1828.24|1812.24|1830.3|1814.3|1830.3|1814.3|1828.24|1812.24|15
1640362490000|2021-12-24 16:14:50|1830.22|1814.22|1828.69|1812.69|1830.22|1814.22|1828.69|1812.69|12
1640362500000|2021-12-24 16:15:00|1828.61|1812.61|1828.6|1812.6|1828.61|1812.61|1828.6|1812.6|2
1640362510000|2021-12-24 16:15:10|1828.71|1812.71|1828.91|1812.91|1829.88|1813.88|1828.71|1812.71|13
1640362520000|2021-12-24 16:15:20|1828.93|1812.93|1829.9|1813.9|1829.9|1813.9|1828.93|1812.93|11
1640362530000|2021-12-24 16:15:30|1829.94|1813.94|1829.8|1813.8|1829.94|1813.94|1829.62|1813.62|10
1640362540000|2021-12-24 16:15:40|1829.89|1813.89|1830.62|1814.62|1830.75|1814.75|1829.83|1813.83|16
1640362550000|2021-12-24 16:15:50|1830.68|1814.68|1831.83|1815.83|1831.83|1815.83|1830.68|1814.68|11
1640362560000|2021-12-24 16:16:00|1831.73|1815.73|1832.89|1816.89|1832.94|1816.94|1831.73|1815.73|16
1640362570000|2021-12-24 16:16:10|1832.6|1816.6|1833.36|1817.36|1833.43|1817.43|1832.6|1816.6|17
1640362580000|2021-12-24 16:16:20|1833.43|1817.43|1834.38|1818.38|1834.48|1818.48|1833.43|1817.43|9
1640362590000|2021-12-24 16:16:30|1834.26|1818.26|1834.69|1818.69|1834.95|1818.95|1834.26|1818.26|8
1640362600000|2021-12-24 16:16:40|1834.51|1818.51|1834.05|1818.05|1834.51|1818.51|1833.8|1817.8|6
1640362610000|2021-12-24 16:16:50|1833.86|1817.86|1831.61|1815.61|1833.86|1817.86|1831.61|1815.61|16
1640362620000|2021-12-24 16:17:00|1831.14|1815.14|1831.67|1815.67|1831.67|1815.67|1831.14|1815.14|8
1640362630000|2021-12-24 16:17:10|1831.59|1815.59|1832.7|1816.7|1832.7|1816.7|1831.59|1815.59|9
1640362640000|2021-12-24 16:17:20|1832.87|1816.87|1832.09|1816.09|1832.87|1816.87|1832.09|1816.09|5
1640362650000|2021-12-24 16:17:30|1832.03|1816.03|1830.07|1814.07|1832.09|1816.09|1830.07|1814.07|17
1640362660000|2021-12-24 16:17:40|1829.85|1813.85|1829.21|1813.21|1829.85|1813.85|1829.2|1813.2|11
1640362670000|2021-12-24 16:17:50|1829.34|1813.34|1827.09|1811.09|1829.34|1813.34|1826.98|1810.98|12
1640362680000|2021-12-24 16:18:00|1826.98|1810.98|1825.36|1809.36|1826.98|1810.98|1824.42|1808.42|21
1640362690000|2021-12-24 16:18:10|1825.38|1809.38|1826.22|1810.22|1826.44|1810.44|1825.38|1809.38|11
1640362700000|2021-12-24 16:18:20|1826.15|1810.15|1826.03|1810.03|1826.15|1810.15|1825.99|1809.99|5
1640362710000|2021-12-24 16:18:30|1825.83|1809.83|1825.17|1809.17|1825.84|1809.84|1825.17|1809.17|5
1640362720000|2021-12-24 16:18:40|1825.19|1809.19|1823.29|1807.29|1825.19|1809.19|1823.27|1807.27|12
1640362730000|2021-12-24 16:18:50|1823.23|1807.23|1821.97|1805.97|1823.23|1807.23|1821.34|1805.34|18
1640362740000|2021-12-24 16:19:00|1821.74|1805.74|1820.52|1804.52|1821.77|1805.77|1820.52|1804.52|14
1640362750000|2021-12-24 16:19:10|1820.4|1804.4|1814.42|1798.42|1820.4|1804.4|1814.12|1798.12|24
1640362760000|2021-12-24 16:19:20|1814.66|1798.66|1814.2|1798.2|1814.79|1798.79|1813.28|1797.28|23
1640362770000|2021-12-24 16:19:30|1814.08|1798.08|1816.24|1800.24|1816.24|1800.24|1813.54|1797.54|22
1640362780000|2021-12-24 16:19:40|1816.4|1800.4|1815.42|1799.42|1816.67|1800.67|1815.42|1799.42|12
1640362790000|2021-12-24 16:19:50|1815.6|1799.6|1815.5|1799.5|1815.91|1799.91|1815.21|1799.21|13
1640362800000|2021-12-24 16:20:00|1815.3|1799.3|1816.4|1800.4|1816.4|1800.4|1815.3|1799.3|7
1640362810000|2021-12-24 16:20:10|1816.3|1800.3|1816.22|1800.22|1816.3|1800.3|1816.22|1800.22|2
1640362820000|2021-12-24 16:20:20|1816.29|1800.29|1817.84|1801.84|1817.99|1801.99|1816.28|1800.28|15
1640362830000|2021-12-24 16:20:30|1817.99|1801.99|1819.73|1803.73|1819.87|1803.87|1817.99|1801.99|20
1640362840000|2021-12-24 16:20:40|1819.98|1803.98|1819.97|1803.97|1820.04|1804.04|1819.97|1803.97|4
1640362850000|2021-12-24 16:20:50|1819.9|1803.9|1818.31|1802.31|1819.9|1803.9|1818.27|1802.27|16
1640362860000|2021-12-24 16:21:00|1817.99|1801.99|1818.52|1802.52|1818.67|1802.67|1817.99|1801.99|6
1640362870000|2021-12-24 16:21:10|1818.57|1802.57|1818.67|1802.67|1818.97|1802.97|1818.57|1802.57|7
1640362880000|2021-12-24 16:21:20|1818.59|1802.59|1818.5|1802.5|1818.81|1802.81|1818.5|1802.5|5
1640362890000|2021-12-24 16:21:30|1818.29|1802.29|1818.21|1802.21|1818.29|1802.29|1817.98|1801.98|7
1640362900000|2021-12-24 16:21:40|1818.06|1802.06|1818.05|1802.05|1818.12|1802.12|1817.89|1801.89|5
1640362910000|2021-12-24 16:21:50|1818.09|1802.09|1817.85|1801.85|1818.18|1802.18|1817.85|1801.85|5
1640362920000|2021-12-24 16:22:00|1818.04|1802.04|1818.15|1802.15|1818.15|1802.15|1817.88|1801.88|8
1640362930000|2021-12-24 16:22:10|1818.26|1802.26|1817.78|1801.78|1818.59|1802.59|1816.57|1800.57|19
1640362940000|2021-12-24 16:22:20|1817.73|1801.73|1816.76|1800.76|1817.78|1801.78|1816.69|1800.69|18
1640362950000|2021-12-24 16:22:30|1816.66|1800.66|1815.73|1799.73|1816.76|1800.76|1815.73|1799.73|8
1640362960000|2021-12-24 16:22:40|1815.5|1799.5|1815.4|1799.4|1815.5|1799.5|1815.4|1799.4|2
1640362970000|2021-12-24 16:22:50|1815.46|1799.46|1814.36|1798.36|1815.46|1799.46|1814.36|1798.36|9
1640362980000|2021-12-24 16:23:00|1814.24|1798.24|1813.58|1797.58|1814.24|1798.24|1813.58|1797.58|7
1640362990000|2021-12-24 16:23:10|1813.8|1797.8|1813.74|1797.74|1813.98|1797.98|1813.58|1797.58|10
1640363000000|2021-12-24 16:23:20|1813.35|1797.35|1812.82|1796.82|1813.5|1797.5|1812.82|1796.82|9
1640363010000|2021-12-24 16:23:30|1812.83|1796.83|1814.2|1798.2|1814.2|1798.2|1812.82|1796.82|16
1640363020000|2021-12-24 16:23:40|1814.44|1798.44|1814.72|1798.72|1814.95|1798.95|1814.44|1798.44|7
1640363030000|2021-12-24 16:23:50|1814.61|1798.61|1815.66|1799.66|1815.66|1799.66|1814.61|1798.61|14
1640363040000|2021-12-24 16:24:00|1815.55|1799.55|1816.5|1800.5|1816.5|1800.5|1815.55|1799.55|11
1640363050000|2021-12-24 16:24:10|1817.12|1801.12|1817.67|1801.67|1817.67|1801.67|1817.12|1801.12|11
1640363060000|2021-12-24 16:24:20|1817.71|1801.71|1817.86|1801.86|1817.86|1801.86|1817.67|1801.67|5
1640363070000|2021-12-24 16:24:30|1818.25|1802.25|1818.14|1802.14|1818.85|1802.85|1818.14|1802.14|15
1640363080000|2021-12-24 16:24:40|1818.15|1802.15|1819.72|1803.72|1819.72|1803.72|1818.15|1802.15|12
1640363090000|2021-12-24 16:24:50|1819.74|1803.74|1820.84|1804.84|1821.1|1805.1|1819.74|1803.74|12
1640363100000|2021-12-24 16:25:00|1820.85|1804.85|1821.62|1805.62|1821.62|1805.62|1820.85|1804.85|10
1640363110000|2021-12-24 16:25:10|1821.52|1805.52|1820.9|1804.9|1821.52|1805.52|1820.79|1804.79|16
1640363120000|2021-12-24 16:25:20|1820.79|1804.79|1821.88|1805.88|1821.88|1805.88|1820.79|1804.79|14
1640363130000|2021-12-24 16:25:30|1821.84|1805.84|1821.69|1805.69|1821.84|1805.84|1821.69|1805.69|2
1640363140000|2021-12-24 16:25:40|1821.72|1805.72|1821.64|1805.64|1821.72|1805.72|1821.47|1805.47|6
1640363150000|2021-12-24 16:25:50|1821.61|1805.61|1821.54|1805.54|1821.61|1805.61|1821.26|1805.26|13
1640363160000|2021-12-24 16:26:00|1821.63|1805.63|1821.57|1805.57|1821.66|1805.66|1821.57|1805.57|5
1640363170000|2021-12-24 16:26:10|1821.58|1805.58|1821.55|1805.55|1821.58|1805.58|1821.51|1805.51|3
1640363190000|2021-12-24 16:26:30|1821.59|1805.59|1821.56|1805.56|1821.59|1805.59|1821.39|1805.39|9
1640363200000|2021-12-24 16:26:40|1821.66|1805.66|1822.36|1806.36|1822.38|1806.38|1821.57|1805.57|11
1640363210000|2021-12-24 16:26:50|1822.32|1806.32|1822.38|1806.38|1822.41|1806.41|1822.3|1806.3|14
1640363220000|2021-12-24 16:27:00|1822.34|1806.34|1822.61|1806.61|1822.61|1806.61|1822.34|1806.34|14
1640363230000|2021-12-24 16:27:10|1822.65|1806.65|1824.48|1808.48|1824.54|1808.54|1822.65|1806.65|18
1640363240000|2021-12-24 16:27:20|1824.53|1808.53|1827.98|1811.98|1828.2|1812.2|1824.48|1808.48|19
1640363250000|2021-12-24 16:27:30|1828.22|1812.22|1828.66|1812.66|1828.66|1812.66|1827.98|1811.98|10
1640363260000|2021-12-24 16:27:40|1828.52|1812.52|1830.1|1814.1|1830.1|1814.1|1828.52|1812.52|8
1640363270000|2021-12-24 16:27:50|1829.99|1813.99|1828.22|1812.22|1829.99|1813.99|1827.61|1811.61|14
1640363280000|2021-12-24 16:28:00|1828.19|1812.19|1828.69|1812.69|1829.51|1813.51|1828.17|1812.17|13
1640363290000|2021-12-24 16:28:10|1828.93|1812.93|1829.27|1813.27|1829.27|1813.27|1827.36|1811.36|19
1640363300000|2021-12-24 16:28:20|1829.36|1813.36|1829.11|1813.11|1829.36|1813.36|1829.11|1813.11|8
1640363310000|2021-12-24 16:28:30|1829.18|1813.18|1830.02|1814.02|1830.02|1814.02|1829.18|1813.18|7
1640363320000|2021-12-24 16:28:40|1829.83|1813.83|1828.71|1812.71|1829.83|1813.83|1828.71|1812.71|6
1640363330000|2021-12-24 16:28:50|1828.67|1812.67|1826.98|1810.98|1828.67|1812.67|1826.98|1810.98|7
1640363340000|2021-12-24 16:29:00|1826.97|1810.97|1827.98|1811.98|1827.98|1811.98|1826.46|1810.46|22
1640363350000|2021-12-24 16:29:10|1828.05|1812.05|1829.51|1813.51|1829.51|1813.51|1827.78|1811.78|12
1640363360000|2021-12-24 16:29:20|1829.56|1813.56|1829.56|1813.56|1829.56|1813.56|1829.56|1813.56|1
1640363370000|2021-12-24 16:29:30|1829.98|1813.98|1830.01|1814.01|1830.01|1814.01|1829.98|1813.98|2
1640363380000|2021-12-24 16:29:40|1830.06|1814.06|1829.85|1813.85|1830.62|1814.62|1829.85|1813.85|13
1640363390000|2021-12-24 16:29:50|1829.79|1813.79|1829.57|1813.57|1829.79|1813.79|1829.45|1813.45|9
1640363410000|2021-12-24 16:30:10|1829.58|1813.58|1826.14|1810.14|1829.58|1813.58|1826.14|1810.14|14
1640363420000|2021-12-24 16:30:20|1826.07|1810.07|1825.5|1809.5|1826.07|1810.07|1824.34|1808.34|14
1640363430000|2021-12-24 16:30:30|1825.68|1809.68|1825.24|1809.24|1825.68|1809.68|1825.24|1809.24|11
1640363440000|2021-12-24 16:30:40|1824.98|1808.98|1824.13|1808.13|1824.98|1808.98|1823.83|1807.83|12
1640363450000|2021-12-24 16:30:50|1823.96|1807.96|1821.68|1805.68|1823.96|1807.96|1821.37|1805.37|16
1640363460000|2021-12-24 16:31:00|1821.72|1805.72|1822.59|1806.59|1822.72|1806.72|1821.68|1805.68|9
1640363470000|2021-12-24 16:31:10|1822.81|1806.81|1824.74|1808.74|1824.74|1808.74|1822.81|1806.81|14
1640363480000|2021-12-24 16:31:20|1824.66|1808.66|1825.05|1809.05|1825.05|1809.05|1824.66|1808.66|4
1640363490000|2021-12-24 16:31:30|1824.94|1808.94|1823.15|1807.15|1824.94|1808.94|1823.15|1807.15|10
1640363500000|2021-12-24 16:31:40|1823.27|1807.27|1823.27|1807.27|1823.63|1807.63|1823.22|1807.22|16
1640363510000|2021-12-24 16:31:50|1823.22|1807.22|1823.01|1807.01|1823.45|1807.45|1823.01|1807.01|19
1640363520000|2021-12-24 16:32:00|1822.74|1806.74|1822.74|1806.74|1822.74|1806.74|1822.74|1806.74|1
1640363530000|2021-12-24 16:32:10|1822.75|1806.75|1824.97|1808.97|1824.97|1808.97|1822.74|1806.74|14
1640363540000|2021-12-24 16:32:20|1824.99|1808.99|1824.91|1808.91|1824.99|1808.99|1824.89|1808.89|3
1640363550000|2021-12-24 16:32:30|1824.76|1808.76|1824.31|1808.31|1824.76|1808.76|1824.31|1808.31|7
1640363560000|2021-12-24 16:32:40|1823.76|1807.76|1823.35|1807.35|1823.78|1807.78|1823.27|1807.27|9
1640363570000|2021-12-24 16:32:50|1823.36|1807.36|1822.86|1806.86|1823.46|1807.46|1822.86|1806.86|8
1640363580000|2021-12-24 16:33:00|1822.55|1806.55|1823.51|1807.51|1823.51|1807.51|1822.24|1806.24|20
1640363590000|2021-12-24 16:33:10|1823.77|1807.77|1823.77|1807.77|1823.77|1807.77|1823.77|1807.77|1
1640363600000|2021-12-24 16:33:20|1823.46|1807.46|1821.68|1805.68|1823.46|1807.46|1821.67|1805.67|16
1640363610000|2021-12-24 16:33:30|1821.57|1805.57|1820.61|1804.61|1821.57|1805.57|1820.59|1804.59|9
1640363620000|2021-12-24 16:33:40|1820.35|1804.35|1820.19|1804.19|1820.45|1804.45|1819.3|1803.3|14
1640363630000|2021-12-24 16:33:50|1820.41|1804.41|1820.41|1804.41|1820.41|1804.41|1820.41|1804.41|1
1640363640000|2021-12-24 16:34:00|1820.55|1804.55|1820.99|1804.99|1821.31|1805.31|1820.55|1804.55|8
1640363650000|2021-12-24 16:34:10|1820.69|1804.69|1820.69|1804.69|1820.69|1804.69|1820.69|1804.69|1
1640363660000|2021-12-24 16:34:20|1821.03|1805.03|1821.31|1805.31|1821.46|1805.46|1821.03|1805.03|8
1640363670000|2021-12-24 16:34:30|1821.46|1805.46|1822.44|1806.44|1822.44|1806.44|1821.44|1805.44|16
1640363680000|2021-12-24 16:34:40|1822.32|1806.32|1822.61|1806.61|1822.61|1806.61|1821.85|1805.85|12
1640363690000|2021-12-24 16:34:50|1822.49|1806.49|1822.41|1806.41|1822.49|1806.49|1822.41|1806.41|4
1640363700000|2021-12-24 16:35:00|1822.49|1806.49|1821.9|1805.9|1822.49|1806.49|1821.9|1805.9|8
1640363710000|2021-12-24 16:35:10|1821.88|1805.88|1821.43|1805.43|1821.88|1805.88|1821.43|1805.43|13
1640363720000|2021-12-24 16:35:20|1821.44|1805.44|1821.18|1805.18|1821.44|1805.44|1821.18|1805.18|3
1640363730000|2021-12-24 16:35:30|1821.02|1805.02|1820.45|1804.45|1821.02|1805.02|1820.45|1804.45|10
1640363740000|2021-12-24 16:35:40|1820.41|1804.41|1820.28|1804.28|1820.59|1804.59|1820.27|1804.27|13
1640363750000|2021-12-24 16:35:50|1820.25|1804.25|1820.24|1804.24|1820.28|1804.28|1820.24|1804.24|5
1640363760000|2021-12-24 16:36:00|1820.26|1804.26|1821.86|1805.86|1821.86|1805.86|1820.22|1804.22|12
1640363770000|2021-12-24 16:36:10|1822.39|1806.39|1822.17|1806.17|1822.68|1806.68|1822.17|1806.17|9
1640363780000|2021-12-24 16:36:20|1822.05|1806.05|1820.52|1804.52|1822.05|1806.05|1820.52|1804.52|9
1640363790000|2021-12-24 16:36:30|1820.42|1804.42|1820.33|1804.33|1820.42|1804.42|1820.33|1804.33|2
1640363800000|2021-12-24 16:36:40|1820.21|1804.21|1820.18|1804.18|1820.21|1804.21|1820.18|1804.18|3
1640363810000|2021-12-24 16:36:50|1820.03|1804.03|1818.25|1802.25|1820.03|1804.03|1818.25|1802.25|13
1640363820000|2021-12-24 16:37:00|1818.13|1802.13|1818.56|1802.56|1818.56|1802.56|1818.04|1802.04|7
1640363830000|2021-12-24 16:37:10|1818.3|1802.3|1817.78|1801.78|1818.56|1802.56|1817.78|1801.78|10
1640363840000|2021-12-24 16:37:20|1818.09|1802.09|1817.77|1801.77|1818.15|1802.15|1817.77|1801.77|4
1640363850000|2021-12-24 16:37:30|1818.01|1802.01|1817.76|1801.76|1818.01|1802.01|1817.73|1801.73|3
1640363860000|2021-12-24 16:37:40|1817.65|1801.65|1817.42|1801.42|1817.65|1801.65|1817.42|1801.42|4
1640363870000|2021-12-24 16:37:50|1817.4|1801.4|1818.33|1802.33|1818.33|1802.33|1817.4|1801.4|5
1640363880000|2021-12-24 16:38:00|1818.38|1802.38|1818.4|1802.4|1818.56|1802.56|1818.33|1802.33|6
1640363890000|2021-12-24 16:38:10|1818.56|1802.56|1818.92|1802.92|1818.92|1802.92|1818.56|1802.56|9
1640363900000|2021-12-24 16:38:20|1819.2|1803.2|1820.43|1804.43|1820.43|1804.43|1819.2|1803.2|14
1640363910000|2021-12-24 16:38:30|1820.21|1804.21|1819.6|1803.6|1820.43|1804.43|1819.6|1803.6|18
1640363920000|2021-12-24 16:38:40|1819.5|1803.5|1819.45|1803.45|1819.55|1803.55|1819.37|1803.37|10
1640363930000|2021-12-24 16:38:50|1819.37|1803.37|1818.98|1802.98|1819.37|1803.37|1818.96|1802.96|4
1640363940000|2021-12-24 16:39:00|1818.76|1802.76|1818.33|1802.33|1818.76|1802.76|1818.25|1802.25|8
1640363950000|2021-12-24 16:39:10|1818.46|1802.46|1818.16|1802.16|1818.46|1802.46|1818.12|1802.12|12
1640363960000|2021-12-24 16:39:20|1818.12|1802.12|1817.94|1801.94|1818.16|1802.16|1817.93|1801.93|11
1640363970000|2021-12-24 16:39:30|1817.91|1801.91|1816.73|1800.73|1817.91|1801.91|1816.51|1800.51|12
1640363980000|2021-12-24 16:39:40|1816.6|1800.6|1816.9|1800.9|1817.34|1801.34|1816.43|1800.43|16
1640363990000|2021-12-24 16:39:50|1817.09|1801.09|1817.16|1801.16|1817.16|1801.16|1817.09|1801.09|2
1640364000000|2021-12-24 16:40:00|1817.17|1801.17|1817.62|1801.62|1817.76|1801.76|1817.17|1801.17|11
1640364010000|2021-12-24 16:40:10|1817.76|1801.76|1817.26|1801.26|1818.13|1802.13|1817.26|1801.26|11
1640364020000|2021-12-24 16:40:20|1817.33|1801.33|1817.29|1801.29|1817.33|1801.33|1817.29|1801.29|2
1640364030000|2021-12-24 16:40:30|1817.27|1801.27|1817.4|1801.4|1817.4|1801.4|1817.25|1801.25|6
1640364040000|2021-12-24 16:40:40|1817.69|1801.69|1818.65|1802.65|1818.65|1802.65|1817.69|1801.69|12
1640364050000|2021-12-24 16:40:50|1818.56|1802.56|1818.17|1802.17|1818.56|1802.56|1818.17|1802.17|9
1640364060000|2021-12-24 16:41:00|1818.16|1802.16|1820.6|1804.6|1821.44|1805.44|1818.16|1802.16|19
1640364070000|2021-12-24 16:41:10|1820.91|1804.91|1821.18|1805.18|1821.19|1805.19|1820.69|1804.69|10
1640364080000|2021-12-24 16:41:20|1821.07|1805.07|1820.12|1804.12|1821.07|1805.07|1820.12|1804.12|7
1640364090000|2021-12-24 16:41:30|1820.07|1804.07|1820.63|1804.63|1820.63|1804.63|1819.58|1803.58|16
1640364100000|2021-12-24 16:41:40|1820.71|1804.71|1820.83|1804.83|1820.83|1804.83|1820.59|1804.59|5
1640364110000|2021-12-24 16:41:50|1820.74|1804.74|1819.51|1803.51|1820.81|1804.81|1819.31|1803.31|13
1640364120000|2021-12-24 16:42:00|1819.48|1803.48|1818.44|1802.44|1819.48|1803.48|1818.44|1802.44|10
1640364130000|2021-12-24 16:42:10|1818.38|1802.38|1812.17|1796.17|1818.38|1802.38|1812.17|1796.17|24
1640364140000|2021-12-24 16:42:20|1812.12|1796.12|1811.52|1795.52|1812.12|1796.12|1810.98|1794.98|22
1640364150000|2021-12-24 16:42:30|1811.55|1795.55|1812.03|1796.03|1812.13|1796.13|1810.51|1794.51|27
1640364160000|2021-12-24 16:42:40|1812.2|1796.2|1811.05|1795.05|1812.2|1796.2|1811.05|1795.05|11
1640364170000|2021-12-24 16:42:50|1811.25|1795.25|1809.4|1793.4|1811.25|1795.25|1809.4|1793.4|8
1640364180000|2021-12-24 16:43:00|1809.38|1793.38|1807.64|1791.64|1809.38|1793.38|1807.64|1791.64|13
1640364190000|2021-12-24 16:43:10|1807.73|1791.73|1803.12|1787.12|1807.73|1791.73|1803.12|1787.12|30
1640364200000|2021-12-24 16:43:20|1803.18|1787.18|1805.59|1789.59|1805.59|1789.59|1803.04|1787.04|23
1640364210000|2021-12-24 16:43:30|1805.94|1789.94|1807.05|1791.05|1807.12|1791.12|1805.22|1789.22|23
1640364220000|2021-12-24 16:43:40|1806.88|1790.88|1806|1790|1807.27|1791.27|1805.96|1789.96|14
1640364230000|2021-12-24 16:43:50|1805.97|1789.97|1804.67|1788.67|1806.34|1790.34|1804|1788|27
1640364240000|2021-12-24 16:44:00|1804.42|1788.42|1803.22|1787.22|1804.43|1788.43|1803.19|1787.19|23
1640364250000|2021-12-24 16:44:10|1803.29|1787.29|1804.38|1788.38|1805.25|1789.25|1803.29|1787.29|20
1640364260000|2021-12-24 16:44:20|1804.45|1788.45|1802.96|1786.96|1804.45|1788.45|1802.78|1786.78|15
1640364270000|2021-12-24 16:44:30|1803.03|1787.03|1802.89|1786.89|1803.04|1787.04|1802.89|1786.89|8
1640364280000|2021-12-24 16:44:40|1802.95|1786.95|1802.33|1786.33|1802.95|1786.95|1802.33|1786.33|10
1640364290000|2021-12-24 16:44:50|1802.5|1786.5|1802.13|1786.13|1802.5|1786.5|1802.13|1786.13|4
1640364300000|2021-12-24 16:45:00|1802.14|1786.14|1806.73|1790.73|1806.73|1790.73|1802.14|1786.14|23
1640364310000|2021-12-24 16:45:10|1806.88|1790.88|1806.41|1790.41|1807.63|1791.63|1806.28|1790.28|23
1640364320000|2021-12-24 16:45:20|1806.52|1790.52|1807.94|1791.94|1807.94|1791.94|1806.52|1790.52|17
1640364330000|2021-12-24 16:45:30|1808.17|1792.17|1807.64|1791.64|1808.17|1792.17|1807.64|1791.64|13
1640364340000|2021-12-24 16:45:40|1807.83|1791.83|1806.72|1790.72|1807.83|1791.83|1806.27|1790.27|14
1640364350000|2021-12-24 16:45:50|1806.49|1790.49|1805.48|1789.48|1806.49|1790.49|1805.48|1789.48|7
1640364360000|2021-12-24 16:46:00|1805.35|1789.35|1804.4|1788.4|1805.35|1789.35|1803.88|1787.88|10
1640364370000|2021-12-24 16:46:10|1804.07|1788.07|1803.14|1787.14|1804.07|1788.07|1803.14|1787.14|7
1640364380000|2021-12-24 16:46:20|1803.22|1787.22|1803.37|1787.37|1803.61|1787.61|1803.14|1787.14|13
1640364390000|2021-12-24 16:46:30|1803.36|1787.36|1803.89|1787.89|1803.89|1787.89|1803.36|1787.36|8
1640364400000|2021-12-24 16:46:40|1803.65|1787.65|1804.64|1788.64|1804.64|1788.64|1803.65|1787.65|11
1640364410000|2021-12-24 16:46:50|1804.55|1788.55|1805.3|1789.3|1805.3|1789.3|1804.55|1788.55|13
1640364420000|2021-12-24 16:47:00|1805.37|1789.37|1805.07|1789.07|1805.63|1789.63|1805.07|1789.07|11
1640364430000|2021-12-24 16:47:10|1805.26|1789.26|1805.02|1789.02|1805.26|1789.26|1805.02|1789.02|4
1640364440000|2021-12-24 16:47:20|1805.03|1789.03|1804.57|1788.57|1805.09|1789.09|1804.57|1788.57|12
1640364450000|2021-12-24 16:47:30|1804.47|1788.47|1804.58|1788.58|1804.67|1788.67|1804.47|1788.47|12
1640364460000|2021-12-24 16:47:40|1804.52|1788.52|1804.58|1788.58|1804.58|1788.58|1804.4|1788.4|9
1640364470000|2021-12-24 16:47:50|1804.49|1788.49|1804.58|1788.58|1804.68|1788.68|1804.49|1788.49|8
1640364480000|2021-12-24 16:48:00|1804.87|1788.87|1804.26|1788.26|1804.87|1788.87|1804.15|1788.15|8
1640364490000|2021-12-24 16:48:10|1804.23|1788.23|1802.5|1786.5|1804.23|1788.23|1802.5|1786.5|11
1640364500000|2021-12-24 16:48:20|1802.46|1786.46|1800.48|1784.48|1802.46|1786.46|1800.44|1784.44|16
1640364510000|2021-12-24 16:48:30|1800.4|1784.4|1800.24|1784.24|1800.4|1784.4|1799.95|1783.95|8
1640364520000|2021-12-24 16:48:40|1800.02|1784.02|1798.66|1782.66|1800.02|1784.02|1798.66|1782.66|10
1640364530000|2021-12-24 16:48:50|1798.52|1782.52|1798.1|1782.1|1798.52|1782.52|1798.1|1782.1|4
1640364540000|2021-12-24 16:49:00|1798.27|1782.27|1798.4|1782.4|1798.47|1782.47|1798.27|1782.27|6
1640364550000|2021-12-24 16:49:10|1798.42|1782.42|1797.48|1781.48|1798.42|1782.42|1797.48|1781.48|11
1640364560000|2021-12-24 16:49:20|1797.42|1781.42|1797.55|1781.55|1797.55|1781.55|1797.2|1781.2|6
1640364570000|2021-12-24 16:49:30|1797.45|1781.45|1797.4|1781.4|1797.57|1781.57|1797.33|1781.33|7
1640364580000|2021-12-24 16:49:40|1797.26|1781.26|1798.31|1782.31|1798.31|1782.31|1797.26|1781.26|14
1640364590000|2021-12-24 16:49:50|1798.39|1782.39|1800.94|1784.94|1800.94|1784.94|1798.31|1782.31|13
1640364600000|2021-12-24 16:50:00|1801.03|1785.03|1801|1785|1801.26|1785.26|1800.89|1784.89|12
1640364610000|2021-12-24 16:50:10|1801.05|1785.05|1802.2|1786.2|1802.29|1786.29|1801.05|1785.05|16
1640364620000|2021-12-24 16:50:20|1802.34|1786.34|1802.37|1786.37|1802.88|1786.88|1802.27|1786.27|14
1640364630000|2021-12-24 16:50:30|1802.61|1786.61|1802.49|1786.49|1802.61|1786.61|1802.25|1786.25|9
1640364640000|2021-12-24 16:50:40|1802.61|1786.61|1800.73|1784.73|1802.61|1786.61|1800.73|1784.73|14
1640364650000|2021-12-24 16:50:50|1800.51|1784.51|1800.48|1784.48|1800.56|1784.56|1800.25|1784.25|15
1640364660000|2021-12-24 16:51:00|1800.27|1784.27|1800.26|1784.26|1800.27|1784.27|1799.85|1783.85|11
1640364670000|2021-12-24 16:51:10|1800.32|1784.32|1801.17|1785.17|1801.17|1785.17|1800.32|1784.32|10
1640364680000|2021-12-24 16:51:20|1801.21|1785.21|1801.25|1785.25|1801.25|1785.25|1801.21|1785.21|2
1640364690000|2021-12-24 16:51:30|1801.24|1785.24|1800.37|1784.37|1801.29|1785.29|1800.37|1784.37|13
1640364700000|2021-12-24 16:51:40|1800.25|1784.25|1800.58|1784.58|1800.58|1784.58|1800.25|1784.25|4
1640364710000|2021-12-24 16:51:50|1800.76|1784.76|1800.69|1784.69|1800.76|1784.76|1800.69|1784.69|4
1640364720000|2021-12-24 16:52:00|1800.59|1784.59|1801.41|1785.41|1801.46|1785.46|1800.35|1784.35|16
1640364730000|2021-12-24 16:52:10|1801.6|1785.6|1801.54|1785.54|1801.6|1785.6|1801.54|1785.54|2
1640364740000|2021-12-24 16:52:20|1801.6|1785.6|1801.64|1785.64|1801.78|1785.78|1801.54|1785.54|6
1640364750000|2021-12-24 16:52:30|1801.57|1785.57|1802.38|1786.38|1802.51|1786.51|1801.57|1785.57|13
1640364760000|2021-12-24 16:52:40|1802.51|1786.51|1802.71|1786.71|1802.71|1786.71|1802.23|1786.23|11
1640364770000|2021-12-24 16:52:50|1802.59|1786.59|1802.69|1786.69|1802.89|1786.89|1802.46|1786.46|9
1640364780000|2021-12-24 16:53:00|1802.9|1786.9|1802.97|1786.97|1802.97|1786.97|1802.9|1786.9|3
1640364790000|2021-12-24 16:53:10|1803.02|1787.02|1806.68|1790.68|1806.68|1790.68|1803.02|1787.02|24
1640364800000|2021-12-24 16:53:20|1806.62|1790.62|1808.11|1792.11|1808.18|1792.18|1806.62|1790.62|10
1640364810000|2021-12-24 16:53:30|1808.15|1792.15|1808.98|1792.98|1808.98|1792.98|1808.03|1792.03|7
1640364820000|2021-12-24 16:53:40|1809.04|1793.04|1808.12|1792.12|1809.1|1793.1|1808.12|1792.12|14
1640364830000|2021-12-24 16:53:50|1808.2|1792.2|1808.54|1792.54|1808.84|1792.84|1808.2|1792.2|6
1640364840000|2021-12-24 16:54:00|1808.64|1792.64|1808.7|1792.7|1808.77|1792.77|1808.52|1792.52|11
1640364850000|2021-12-24 16:54:10|1808.52|1792.52|1809.09|1793.09|1809.09|1793.09|1808.52|1792.52|11
1640364860000|2021-12-24 16:54:20|1809.3|1793.3|1808.85|1792.85|1809.42|1793.42|1808.81|1792.81|7
1640364870000|2021-12-24 16:54:30|1808.84|1792.84|1808.63|1792.63|1808.84|1792.84|1808.52|1792.52|15
1640364880000|2021-12-24 16:54:40|1808.52|1792.52|1809.3|1793.3|1809.3|1793.3|1808.52|1792.52|22
1640364890000|2021-12-24 16:54:50|1809.35|1793.35|1810|1794|1810|1794|1809.3|1793.3|7
1640364900000|2021-12-24 16:55:00|1810.11|1794.11|1812.22|1796.22|1812.22|1796.22|1810.11|1794.11|13
1640364910000|2021-12-24 16:55:10|1812.17|1796.17|1811.1|1795.1|1812.43|1796.43|1810.99|1794.99|18
1640364920000|2021-12-24 16:55:20|1811.16|1795.16|1810.66|1794.66|1811.16|1795.16|1810.56|1794.56|15
1640364930000|2021-12-24 16:55:30|1810.56|1794.56|1809.83|1793.83|1810.66|1794.66|1809.82|1793.82|12
1640364940000|2021-12-24 16:55:40|1809.88|1793.88|1809.69|1793.69|1810.45|1794.45|1809.69|1793.69|9
1640364950000|2021-12-24 16:55:50|1809.8|1793.8|1809.58|1793.58|1810.06|1794.06|1809.58|1793.58|9
1640364960000|2021-12-24 16:56:00|1809.56|1793.56|1808.13|1792.13|1809.56|1793.56|1807.15|1791.15|23
1640364970000|2021-12-24 16:56:10|1808.08|1792.08|1807.7|1791.7|1808.08|1792.08|1807.7|1791.7|4
1640364980000|2021-12-24 16:56:20|1807.96|1791.96|1808.36|1792.36|1808.36|1792.36|1807.83|1791.83|13
1640364990000|2021-12-24 16:56:30|1808.41|1792.41|1807.95|1791.95|1808.41|1792.41|1807.52|1791.52|12
1640365000000|2021-12-24 16:56:40|1807.7|1791.7|1807.25|1791.25|1807.95|1791.95|1807.14|1791.14|15
1640365010000|2021-12-24 16:56:50|1807.13|1791.13|1806.57|1790.57|1807.13|1791.13|1806.57|1790.57|7
1640365020000|2021-12-24 16:57:00|1806.79|1790.79|1806.98|1790.98|1807.01|1791.01|1806.79|1790.79|9
1640365030000|2021-12-24 16:57:10|1806.99|1790.99|1808.56|1792.56|1808.56|1792.56|1806.99|1790.99|7
1640365040000|2021-12-24 16:57:20|1808.59|1792.59|1809.3|1793.3|1809.3|1793.3|1808.51|1792.51|11
1640365050000|2021-12-24 16:57:30|1809.22|1793.22|1808.9|1792.9|1809.3|1793.3|1808.75|1792.75|13
1640365060000|2021-12-24 16:57:40|1808.97|1792.97|1809.22|1793.22|1809.22|1793.22|1808.97|1792.97|5
1640365070000|2021-12-24 16:57:50|1809.26|1793.26|1809.27|1793.27|1809.27|1793.27|1809.2|1793.2|3
1640365080000|2021-12-24 16:58:00|1809.42|1793.42|1810.27|1794.27|1810.27|1794.27|1809.42|1793.42|12
1640365090000|2021-12-24 16:58:10|1810.49|1794.49|1812.43|1796.43|1812.45|1796.45|1810.41|1794.41|20
1640365100000|2021-12-24 16:58:20|1812.45|1796.45|1813.12|1797.12|1813.14|1797.14|1812.45|1796.45|10
1640365110000|2021-12-24 16:58:30|1813.29|1797.29|1816.97|1800.97|1816.97|1800.97|1813.12|1797.12|16
1640365120000|2021-12-24 16:58:40|1817.15|1801.15|1817.6|1801.6|1817.6|1801.6|1817.05|1801.05|9
1640365130000|2021-12-24 16:58:50|1817.7|1801.7|1817.21|1801.21|1818.12|1802.12|1817.12|1801.12|9
1640365140000|2021-12-24 16:59:00|1817.29|1801.29|1817.08|1801.08|1817.29|1801.29|1816.81|1800.81|14
1640365150000|2021-12-24 16:59:10|1816.95|1800.95|1817.27|1801.27|1817.36|1801.36|1816.95|1800.95|6
1640365160000|2021-12-24 16:59:20|1817.36|1801.36|1817.05|1801.05|1817.36|1801.36|1817.05|1801.05|9
1640365170000|2021-12-24 16:59:30|1817.02|1801.02|1816.98|1800.98|1817.08|1801.08|1816.71|1800.71|9
1640365180000|2021-12-24 16:59:40|1816.75|1800.75|1817.01|1801.01|1817.02|1801.02|1816.61|1800.61|15
1640365190000|2021-12-24 16:59:50|1817.15|1801.15|1817.49|1801.49|1817.49|1801.49|1817.15|1801.15|10
1640365200000|2021-12-24 17:00:00|1817.45|1801.45|1818.34|1802.34|1818.34|1802.34|1816.99|1800.99|22
1640365210000|2021-12-24 17:00:10|1818.35|1802.35|1818.39|1802.39|1818.39|1802.39|1818.11|1802.11|13
1640365220000|2021-12-24 17:00:20|1818.25|1802.25|1818.74|1802.74|1818.74|1802.74|1818.25|1802.25|10
1640365230000|2021-12-24 17:00:30|1818.66|1802.66|1820.52|1804.52|1820.52|1804.52|1818.66|1802.66|15
1640365240000|2021-12-24 17:00:40|1820.65|1804.65|1820.73|1804.73|1821|1805|1820.65|1804.65|5
1640365250000|2021-12-24 17:00:50|1820.79|1804.79|1820.89|1804.89|1820.89|1804.89|1820.79|1804.79|2
1640365260000|2021-12-24 17:01:00|1820.86|1804.86|1820.96|1804.96|1820.96|1804.96|1820.86|1804.86|2
1640365280000|2021-12-24 17:01:20|1821.18|1805.18|1822.11|1806.11|1822.56|1806.56|1821.18|1805.18|15
1640365290000|2021-12-24 17:01:30|1822.35|1806.35|1822.56|1806.56|1822.74|1806.74|1822.25|1806.25|11
1640365300000|2021-12-24 17:01:40|1822.59|1806.59|1823.8|1807.8|1823.8|1807.8|1822.53|1806.53|14
1640365310000|2021-12-24 17:01:50|1823.71|1807.71|1823.43|1807.43|1823.75|1807.75|1823.05|1807.05|12
1640365320000|2021-12-24 17:02:00|1823.38|1807.38|1823.18|1807.18|1823.38|1807.38|1823.18|1807.18|4
1640365330000|2021-12-24 17:02:10|1823.23|1807.23|1823.95|1807.95|1823.95|1807.95|1823.23|1807.23|8
1640365340000|2021-12-24 17:02:20|1823.91|1807.91|1823.36|1807.36|1823.91|1807.91|1823.32|1807.32|5
1640365350000|2021-12-24 17:02:30|1823.27|1807.27|1822.54|1806.54|1823.27|1807.27|1822.54|1806.54|10
1640365360000|2021-12-24 17:02:40|1822.55|1806.55|1822.46|1806.46|1822.55|1806.55|1822.46|1806.46|4
1640365370000|2021-12-24 17:02:50|1822.47|1806.47|1822.52|1806.52|1822.52|1806.52|1822.47|1806.47|2
1640365380000|2021-12-24 17:03:00|1822.51|1806.51|1823.19|1807.19|1823.19|1807.19|1822.4|1806.4|10
1640365390000|2021-12-24 17:03:10|1823.28|1807.28|1823.22|1807.22|1823.28|1807.28|1823.22|1807.22|3
1640365400000|2021-12-24 17:03:20|1823.1|1807.1|1820.87|1804.87|1823.1|1807.1|1820.87|1804.87|14
1640365410000|2021-12-24 17:03:30|1820.78|1804.78|1819.53|1803.53|1820.78|1804.78|1819.53|1803.53|6
1640365420000|2021-12-24 17:03:40|1819.39|1803.39|1818.49|1802.49|1819.39|1803.39|1818.49|1802.49|9
1640365430000|2021-12-24 17:03:50|1818.32|1802.32|1816.85|1800.85|1818.32|1802.32|1816.85|1800.85|10
1640365440000|2021-12-24 17:04:00|1817.01|1801.01|1816.8|1800.8|1817.04|1801.04|1816.8|1800.8|4
1640365450000|2021-12-24 17:04:10|1817.09|1801.09|1817.15|1801.15|1817.15|1801.15|1817.09|1801.09|6
1640365460000|2021-12-24 17:04:20|1817.24|1801.24|1817.19|1801.19|1817.24|1801.24|1817.19|1801.19|15
1640365470000|2021-12-24 17:04:30|1817.2|1801.2|1817.36|1801.36|1817.36|1801.36|1817.04|1801.04|11
1640365480000|2021-12-24 17:04:40|1817.28|1801.28|1816.57|1800.57|1817.34|1801.34|1816.55|1800.55|10
1640365490000|2021-12-24 17:04:50|1816.49|1800.49|1816.49|1800.49|1816.49|1800.49|1816.49|1800.49|1
1640365500000|2021-12-24 17:05:00|1816.39|1800.39|1816.39|1800.39|1816.39|1800.39|1816.39|1800.39|1
1640365510000|2021-12-24 17:05:10|1816.29|1800.29|1815.51|1799.51|1816.29|1800.29|1815.5|1799.5|7
1640365520000|2021-12-24 17:05:20|1815.49|1799.49|1813.71|1797.71|1815.49|1799.49|1813.71|1797.71|8
1640365530000|2021-12-24 17:05:30|1813.69|1797.69|1813.39|1797.39|1813.69|1797.69|1813.39|1797.39|3
1640365540000|2021-12-24 17:05:40|1813.37|1797.37|1813.39|1797.39|1813.39|1797.39|1813.37|1797.37|2
1640365550000|2021-12-24 17:05:50|1813.48|1797.48|1813.48|1797.48|1813.48|1797.48|1813.48|1797.48|1
1640365560000|2021-12-24 17:06:00|1813.59|1797.59|1813.56|1797.56|1813.59|1797.59|1813.5|1797.5|3
1640365570000|2021-12-24 17:06:10|1813.54|1797.54|1815.59|1799.59|1815.59|1799.59|1813.54|1797.54|11
1640365580000|2021-12-24 17:06:20|1815.83|1799.83|1814.59|1798.59|1816.35|1800.35|1814.59|1798.59|18
1640365590000|2021-12-24 17:06:30|1814.54|1798.54|1813.11|1797.11|1814.54|1798.54|1812.97|1796.97|13
1640365600000|2021-12-24 17:06:40|1813.02|1797.02|1811.35|1795.35|1813.02|1797.02|1811.35|1795.35|14
1640365610000|2021-12-24 17:06:50|1811.22|1795.22|1810.73|1794.73|1811.22|1795.22|1810.73|1794.73|6
1640365620000|2021-12-24 17:07:00|1810.66|1794.66|1810.47|1794.47|1810.66|1794.66|1810.46|1794.46|4
1640365630000|2021-12-24 17:07:10|1810.49|1794.49|1810.47|1794.47|1810.49|1794.49|1810.47|1794.47|2
1640365640000|2021-12-24 17:07:20|1810.62|1794.62|1811.23|1795.23|1811.38|1795.38|1810.62|1794.62|8
1640365650000|2021-12-24 17:07:30|1811.11|1795.11|1809.67|1793.67|1811.11|1795.11|1809.67|1793.67|9
1640365660000|2021-12-24 17:07:40|1809.47|1793.47|1809.26|1793.26|1809.47|1793.47|1809.13|1793.13|9
1640365670000|2021-12-24 17:07:50|1809.37|1793.37|1809.36|1793.36|1809.48|1793.48|1809.36|1793.36|6
1640365680000|2021-12-24 17:08:00|1809.42|1793.42|1808.45|1792.45|1809.42|1793.42|1808.45|1792.45|7
1640365690000|2021-12-24 17:08:10|1808.46|1792.46|1806.76|1790.76|1808.46|1792.46|1806.76|1790.76|17
1640365700000|2021-12-24 17:08:20|1806.91|1790.91|1807.39|1791.39|1807.4|1791.4|1806.44|1790.44|16
1640365710000|2021-12-24 17:08:30|1807.46|1791.46|1807.19|1791.19|1807.52|1791.52|1807.04|1791.04|10
1640365720000|2021-12-24 17:08:40|1807.3|1791.3|1807.38|1791.38|1807.38|1791.38|1806.43|1790.43|12
1640365730000|2021-12-24 17:08:50|1807.48|1791.48|1807.24|1791.24|1807.48|1791.48|1806.81|1790.81|11
1640365740000|2021-12-24 17:09:00|1807.12|1791.12|1807.52|1791.52|1807.52|1791.52|1806.91|1790.91|6
1640365750000|2021-12-24 17:09:10|1807.58|1791.58|1807.49|1791.49|1807.58|1791.58|1807.49|1791.49|7
1640365760000|2021-12-24 17:09:20|1807.41|1791.41|1806.72|1790.72|1807.41|1791.41|1806.66|1790.66|8
1640365770000|2021-12-24 17:09:30|1806.48|1790.48|1806.83|1790.83|1806.83|1790.83|1806.44|1790.44|8
1640365780000|2021-12-24 17:09:40|1806.75|1790.75|1806.37|1790.37|1806.75|1790.75|1806.37|1790.37|6
1640365790000|2021-12-24 17:09:50|1806.44|1790.44|1806.83|1790.83|1806.83|1790.83|1806.44|1790.44|3
1640365800000|2021-12-24 17:10:00|1807.02|1791.02|1807.19|1791.19|1807.19|1791.19|1806.94|1790.94|6
1640365810000|2021-12-24 17:10:10|1807.25|1791.25|1806.75|1790.75|1807.25|1791.25|1806.75|1790.75|4
1640365830000|2021-12-24 17:10:30|1806.56|1790.56|1805.54|1789.54|1806.56|1790.56|1805.2|1789.2|11
1640365840000|2021-12-24 17:10:40|1805.16|1789.16|1805.8|1789.8|1805.92|1789.92|1805.16|1789.16|9
1640365850000|2021-12-24 17:10:50|1805.81|1789.81|1805.9|1789.9|1806.02|1790.02|1805.6|1789.6|7
1640365860000|2021-12-24 17:11:00|1805.62|1789.62|1805.71|1789.71|1806.08|1790.08|1805.53|1789.53|11
1640365870000|2021-12-24 17:11:10|1805.82|1789.82|1806.63|1790.63|1806.63|1790.63|1805.82|1789.82|4
1640365880000|2021-12-24 17:11:20|1806.62|1790.62|1806.75|1790.75|1806.75|1790.75|1806.62|1790.62|2
1640365890000|2021-12-24 17:11:30|1806.83|1790.83|1809.54|1793.54|1809.54|1793.54|1806.79|1790.79|18
1640365900000|2021-12-24 17:11:40|1809.79|1793.79|1809.81|1793.81|1809.95|1793.95|1809.61|1793.61|10
1640365910000|2021-12-24 17:11:50|1809.75|1793.75|1810.18|1794.18|1810.18|1794.18|1809.75|1793.75|9
1640365920000|2021-12-24 17:12:00|1810.07|1794.07|1809.34|1793.34|1810.18|1794.18|1809.23|1793.23|17
1640365930000|2021-12-24 17:12:10|1809.24|1793.24|1809.75|1793.75|1810.17|1794.17|1809.24|1793.24|11
1640365940000|2021-12-24 17:12:20|1809.68|1793.68|1808.84|1792.84|1809.68|1793.68|1808.84|1792.84|6
1640365950000|2021-12-24 17:12:30|1809.05|1793.05|1808.34|1792.34|1809.05|1793.05|1808.34|1792.34|8
1640365960000|2021-12-24 17:12:40|1808.25|1792.25|1807.38|1791.38|1808.25|1792.25|1807.38|1791.38|9
1640365970000|2021-12-24 17:12:50|1807.23|1791.23|1807.07|1791.07|1807.38|1791.38|1807.07|1791.07|5
1640365980000|2021-12-24 17:13:00|1807.21|1791.21|1807.29|1791.29|1807.3|1791.3|1807.16|1791.16|11
1640365990000|2021-12-24 17:13:10|1807.43|1791.43|1808.1|1792.1|1808.1|1792.1|1807.43|1791.43|9
1640366000000|2021-12-24 17:13:20|1808.27|1792.27|1809.75|1793.75|1809.75|1793.75|1808.27|1792.27|9
1640366010000|2021-12-24 17:13:30|1809.88|1793.88|1811.16|1795.16|1811.16|1795.16|1809.75|1793.75|13
1640366020000|2021-12-24 17:13:40|1811.1|1795.1|1810.58|1794.58|1811.1|1795.1|1810.42|1794.42|9
1640366030000|2021-12-24 17:13:50|1810.42|1794.42|1809.77|1793.77|1810.58|1794.58|1809.77|1793.77|12
1640366040000|2021-12-24 17:14:00|1809.81|1793.81|1810.29|1794.29|1810.29|1794.29|1809.81|1793.81|6
1640366050000|2021-12-24 17:14:10|1810.32|1794.32|1811.09|1795.09|1811.17|1795.17|1810.32|1794.32|4
1640366060000|2021-12-24 17:14:20|1811.25|1795.25|1810.87|1794.87|1811.55|1795.55|1810.87|1794.87|8
1640366070000|2021-12-24 17:14:30|1811|1795|1811.01|1795.01|1811.12|1795.12|1811|1795|6
1640366080000|2021-12-24 17:14:40|1811.05|1795.05|1811.2|1795.2|1811.2|1795.2|1810.78|1794.78|8
1640366090000|2021-12-24 17:14:50|1811.43|1795.43|1811.91|1795.91|1811.91|1795.91|1811.43|1795.43|6
1640366100000|2021-12-24 17:15:00|1811.79|1795.79|1812.05|1796.05|1812.05|1796.05|1811.75|1795.75|3
1640366110000|2021-12-24 17:15:10|1812.04|1796.04|1811.61|1795.61|1812.12|1796.12|1811.61|1795.61|7
1640366120000|2021-12-24 17:15:20|1811.56|1795.56|1808.45|1792.45|1811.56|1795.56|1808.45|1792.45|13
1640366130000|2021-12-24 17:15:30|1808.56|1792.56|1807.58|1791.58|1808.88|1792.88|1807.39|1791.39|18
1640366140000|2021-12-24 17:15:40|1807.51|1791.51|1807.03|1791.03|1807.82|1791.82|1807.03|1791.03|12
1640366150000|2021-12-24 17:15:50|1807.17|1791.17|1805.34|1789.34|1807.17|1791.17|1805.34|1789.34|13
1640366160000|2021-12-24 17:16:00|1805.5|1789.5|1806.4|1790.4|1806.4|1790.4|1805.25|1789.25|16
1640366170000|2021-12-24 17:16:10|1806.66|1790.66|1804.33|1788.33|1806.66|1790.66|1804.33|1788.33|17
1640366180000|2021-12-24 17:16:20|1804.34|1788.34|1804.91|1788.91|1805.07|1789.07|1804.33|1788.33|10
1640366190000|2021-12-24 17:16:30|1804.64|1788.64|1804.34|1788.34|1804.64|1788.64|1804.34|1788.34|8
1640366200000|2021-12-24 17:16:40|1804.29|1788.29|1803.53|1787.53|1804.29|1788.29|1803.53|1787.53|5
1640366210000|2021-12-24 17:16:50|1803.49|1787.49|1803.49|1787.49|1803.49|1787.49|1803.49|1787.49|1
1640366220000|2021-12-24 17:17:00|1803.39|1787.39|1803.49|1787.49|1803.49|1787.49|1803.39|1787.39|4
1640366230000|2021-12-24 17:17:10|1803.48|1787.48|1803.26|1787.26|1803.74|1787.74|1803.26|1787.26|6
1640366240000|2021-12-24 17:17:20|1803.14|1787.14|1801.72|1785.72|1803.14|1787.14|1801.72|1785.72|10
1640366250000|2021-12-24 17:17:30|1801.63|1785.63|1801.99|1785.99|1802|1786|1801.56|1785.56|7
1640366260000|2021-12-24 17:17:40|1802.07|1786.07|1801.74|1785.74|1802.2|1786.2|1801.74|1785.74|5
1640366270000|2021-12-24 17:17:50|1802.03|1786.03|1802.49|1786.49|1802.49|1786.49|1801.74|1785.74|9
1640366280000|2021-12-24 17:18:00|1802.64|1786.64|1804.57|1788.57|1804.57|1788.57|1802.62|1786.62|20
1640366290000|2021-12-24 17:18:10|1804.47|1788.47|1804.29|1788.29|1804.71|1788.71|1804.25|1788.25|8
1640366300000|2021-12-24 17:18:20|1804.18|1788.18|1804.48|1788.48|1804.59|1788.59|1804.14|1788.14|13
1640366310000|2021-12-24 17:18:30|1804.36|1788.36|1803.97|1787.97|1804.36|1788.36|1803.97|1787.97|5
1640366320000|2021-12-24 17:18:40|1804.02|1788.02|1804.02|1788.02|1804.02|1788.02|1804.02|1788.02|1
1640366340000|2021-12-24 17:19:00|1804.09|1788.09|1804.28|1788.28|1804.28|1788.28|1804.08|1788.08|4
1640366350000|2021-12-24 17:19:10|1804.29|1788.29|1805.1|1789.1|1805.1|1789.1|1804.29|1788.29|4
1640366360000|2021-12-24 17:19:20|1805.01|1789.01|1803.5|1787.5|1805.01|1789.01|1803.5|1787.5|9
1640366370000|2021-12-24 17:19:30|1803.35|1787.35|1802.12|1786.12|1803.35|1787.35|1802.12|1786.12|10
1640366380000|2021-12-24 17:19:40|1802.11|1786.11|1800.53|1784.53|1802.11|1786.11|1800.53|1784.53|9
1640366390000|2021-12-24 17:19:50|1800.47|1784.47|1799.92|1783.92|1800.47|1784.47|1799.92|1783.92|4
1640366400000|2021-12-24 17:20:00|1800.12|1784.12|1799.63|1783.63|1800.12|1784.12|1799.63|1783.63|4
1640366410000|2021-12-24 17:20:10|1799.76|1783.76|1800.82|1784.82|1800.82|1784.82|1799.76|1783.76|10
1640366420000|2021-12-24 17:20:20|1800.89|1784.89|1802.22|1786.22|1802.22|1786.22|1800.89|1784.89|5
1640366430000|2021-12-24 17:20:30|1802.15|1786.15|1801.4|1785.4|1802.15|1786.15|1801.34|1785.34|10
1640366440000|2021-12-24 17:20:40|1801.82|1785.82|1802.08|1786.08|1802.28|1786.28|1801.61|1785.61|21
1640366450000|2021-12-24 17:20:50|1801.65|1785.65|1799.27|1783.27|1801.65|1785.65|1799.27|1783.27|17
1640366460000|2021-12-24 17:21:00|1799.26|1783.26|1798.41|1782.41|1799.26|1783.26|1798.32|1782.32|7
1640366470000|2021-12-24 17:21:10|1798.51|1782.51|1798.57|1782.57|1798.58|1782.58|1798.41|1782.41|5
1640366480000|2021-12-24 17:21:20|1798.67|1782.67|1798.67|1782.67|1798.67|1782.67|1798.38|1782.38|3
1640366490000|2021-12-24 17:21:30|1798.55|1782.55|1798.25|1782.25|1798.55|1782.55|1798.25|1782.25|5
1640366500000|2021-12-24 17:21:40|1798.12|1782.12|1799.31|1783.31|1799.33|1783.33|1797.73|1781.73|18
1640366510000|2021-12-24 17:21:50|1799.33|1783.33|1799.1|1783.1|1799.46|1783.46|1799.1|1783.1|9
1640366520000|2021-12-24 17:22:00|1799.01|1783.01|1799.38|1783.38|1799.38|1783.38|1798.74|1782.74|11
1640366530000|2021-12-24 17:22:10|1799.51|1783.51|1800.4|1784.4|1801.01|1785.01|1799.51|1783.51|12
1640366540000|2021-12-24 17:22:20|1800.39|1784.39|1800.65|1784.65|1800.79|1784.79|1800.39|1784.39|6
1640366550000|2021-12-24 17:22:30|1800.69|1784.69|1800.63|1784.63|1800.69|1784.69|1800.63|1784.63|3
1640366560000|2021-12-24 17:22:40|1800.62|1784.62|1800.48|1784.48|1800.62|1784.62|1800.45|1784.45|3
1640366570000|2021-12-24 17:22:50|1800.58|1784.58|1800.69|1784.69|1800.69|1784.69|1800.58|1784.58|3
1640366580000|2021-12-24 17:23:00|1801.06|1785.06|1801.02|1785.02|1801.06|1785.06|1801.01|1785.01|3
1640366590000|2021-12-24 17:23:10|1801.24|1785.24|1800.62|1784.62|1801.24|1785.24|1800.62|1784.62|8
1640366600000|2021-12-24 17:23:20|1800.66|1784.66|1800.98|1784.98|1800.98|1784.98|1800.66|1784.66|6
1640366610000|2021-12-24 17:23:30|1801.15|1785.15|1801.3|1785.3|1801.3|1785.3|1801.15|1785.15|2
1640366620000|2021-12-24 17:23:40|1801.69|1785.69|1801.53|1785.53|1801.96|1785.96|1801.53|1785.53|7
1640366630000|2021-12-24 17:23:50|1801.32|1785.32|1801.34|1785.34|1801.34|1785.34|1801.24|1785.24|3
1640366640000|2021-12-24 17:24:00|1801.24|1785.24|1801.27|1785.27|1801.27|1785.27|1801.24|1785.24|3
1640366650000|2021-12-24 17:24:10|1801.14|1785.14|1800.94|1784.94|1801.21|1785.21|1800.94|1784.94|7
1640366660000|2021-12-24 17:24:20|1800.89|1784.89|1800.29|1784.29|1800.89|1784.89|1800.29|1784.29|7
1640366670000|2021-12-24 17:24:30|1800.18|1784.18|1799.88|1783.88|1800.18|1784.18|1799.88|1783.88|5
1640366680000|2021-12-24 17:24:40|1799.51|1783.51|1799.51|1783.51|1799.51|1783.51|1799.51|1783.51|1
1640366690000|2021-12-24 17:24:50|1799.69|1783.69|1800.06|1784.06|1800.06|1784.06|1799.69|1783.69|5
1640366700000|2021-12-24 17:25:00|1800.08|1784.08|1800.13|1784.13|1800.13|1784.13|1800.08|1784.08|3
1640366710000|2021-12-24 17:25:10|1800.24|1784.24|1800.74|1784.74|1801.24|1785.24|1800.24|1784.24|12
1640366720000|2021-12-24 17:25:20|1800.96|1784.96|1800.96|1784.96|1800.96|1784.96|1800.74|1784.74|3
1640366730000|2021-12-24 17:25:30|1801.13|1785.13|1803.15|1787.15|1803.15|1787.15|1801.13|1785.13|11
1640366740000|2021-12-24 17:25:40|1803.23|1787.23|1803.06|1787.06|1803.27|1787.27|1803.06|1787.06|3
1640366750000|2021-12-24 17:25:50|1802.83|1786.83|1802.66|1786.66|1802.95|1786.95|1802.48|1786.48|11
1640366760000|2021-12-24 17:26:00|1802.64|1786.64|1802.71|1786.71|1802.71|1786.71|1802.56|1786.56|3
1640366770000|2021-12-24 17:26:10|1802.87|1786.87|1802.83|1786.83|1802.87|1786.87|1802.71|1786.71|3
1640366780000|2021-12-24 17:26:20|1802.5|1786.5|1802.02|1786.02|1802.76|1786.76|1802.02|1786.02|9
1640366790000|2021-12-24 17:26:30|1801.8|1785.8|1798.99|1782.99|1801.8|1785.8|1798.99|1782.99|19
1640366800000|2021-12-24 17:26:40|1799.17|1783.17|1798.49|1782.49|1799.17|1783.17|1798.49|1782.49|7
1640366810000|2021-12-24 17:26:50|1798.48|1782.48|1798.25|1782.25|1798.78|1782.78|1798.25|1782.25|13
1640366820000|2021-12-24 17:27:00|1798.29|1782.29|1798.91|1782.91|1798.91|1782.91|1798.25|1782.25|15
1640366830000|2021-12-24 17:27:10|1799.01|1783.01|1798.34|1782.34|1799.16|1783.16|1798.34|1782.34|9
1640366840000|2021-12-24 17:27:20|1798.02|1782.02|1797.4|1781.4|1798.02|1782.02|1797.4|1781.4|7
1640366850000|2021-12-24 17:27:30|1797.46|1781.46|1797.54|1781.54|1797.54|1781.54|1797.42|1781.42|5
1640366860000|2021-12-24 17:27:40|1797.48|1781.48|1797.4|1781.4|1797.51|1781.51|1797.4|1781.4|5
1640366870000|2021-12-24 17:27:50|1797.43|1781.43|1798.25|1782.25|1798.25|1782.25|1797.41|1781.41|11
1640366880000|2021-12-24 17:28:00|1798.14|1782.14|1797.57|1781.57|1798.14|1782.14|1797.57|1781.57|6
1640366890000|2021-12-24 17:28:10|1797.7|1781.7|1796.75|1780.75|1797.7|1781.7|1796.75|1780.75|9
1640366900000|2021-12-24 17:28:20|1796.7|1780.7|1797.16|1781.16|1797.16|1781.16|1796.7|1780.7|7
1640366910000|2021-12-24 17:28:30|1796.96|1780.96|1796.71|1780.71|1796.96|1780.96|1796.59|1780.59|5
1640366920000|2021-12-24 17:28:40|1796.75|1780.75|1796.56|1780.56|1796.82|1780.82|1796.51|1780.51|6
1640366930000|2021-12-24 17:28:50|1796.51|1780.51|1796.64|1780.64|1796.67|1780.67|1796.51|1780.51|5
1640366940000|2021-12-24 17:29:00|1796.46|1780.46|1796.88|1780.88|1796.88|1780.88|1796.46|1780.46|5
1640366950000|2021-12-24 17:29:10|1797.15|1781.15|1798.64|1782.64|1798.71|1782.71|1797.15|1781.15|17
1640366960000|2021-12-24 17:29:20|1798.81|1782.81|1798.05|1782.05|1799.04|1783.04|1798.05|1782.05|11
1640366970000|2021-12-24 17:29:30|1797.54|1781.54|1797.53|1781.53|1797.72|1781.72|1797.53|1781.53|4
1640366980000|2021-12-24 17:29:40|1797.71|1781.71|1797.6|1781.6|1797.71|1781.71|1797.42|1781.42|8
1640366990000|2021-12-24 17:29:50|1797.87|1781.87|1798.41|1782.41|1798.41|1782.41|1797.6|1781.6|8
1640367000000|2021-12-24 17:30:00|1798.38|1782.38|1798.79|1782.79|1799.15|1783.15|1798.38|1782.38|13
1640367010000|2021-12-24 17:30:10|1798.84|1782.84|1799.66|1783.66|1799.66|1783.66|1798.84|1782.84|16
1640367020000|2021-12-24 17:30:20|1800.25|1784.25|1800.84|1784.84|1800.85|1784.85|1800.25|1784.25|7
1640367030000|2021-12-24 17:30:30|1800.85|1784.85|1801.4|1785.4|1801.49|1785.49|1800.85|1784.85|10
1640367040000|2021-12-24 17:30:40|1801.49|1785.49|1803.06|1787.06|1803.06|1787.06|1801.49|1785.49|11
1640367050000|2021-12-24 17:30:50|1803.31|1787.31|1805.59|1789.59|1805.59|1789.59|1803.31|1787.31|18
1640367060000|2021-12-24 17:31:00|1805.75|1789.75|1803.12|1787.12|1805.75|1789.75|1802.7|1786.7|24
1640367070000|2021-12-24 17:31:10|1803.18|1787.18|1801.66|1785.66|1803.18|1787.18|1801.55|1785.55|15
1640367080000|2021-12-24 17:31:20|1801.56|1785.56|1801.47|1785.47|1801.66|1785.66|1801.41|1785.41|6
1640367090000|2021-12-24 17:31:30|1801.48|1785.48|1801.28|1785.28|1801.48|1785.48|1801.28|1785.28|4
1640367100000|2021-12-24 17:31:40|1801.26|1785.26|1802.38|1786.38|1802.63|1786.63|1800.94|1784.94|12
1640367110000|2021-12-24 17:31:50|1802.61|1786.61|1802.96|1786.96|1802.96|1786.96|1802.61|1786.61|5
1640367120000|2021-12-24 17:32:00|1803.01|1787.01|1803.67|1787.67|1803.67|1787.67|1803.01|1787.01|7
1640367130000|2021-12-24 17:32:10|1804.14|1788.14|1803.44|1787.44|1804.14|1788.14|1803.44|1787.44|5
1640367140000|2021-12-24 17:32:20|1803.31|1787.31|1803.47|1787.47|1803.47|1787.47|1803.27|1787.27|4
1640367150000|2021-12-24 17:32:30|1803.51|1787.51|1804.44|1788.44|1804.44|1788.44|1803.51|1787.51|6
1640367160000|2021-12-24 17:32:40|1804.74|1788.74|1804.79|1788.79|1804.79|1788.79|1804.66|1788.66|3
1640367180000|2021-12-24 17:33:00|1804.65|1788.65|1803.98|1787.98|1804.65|1788.65|1803.98|1787.98|10
1640367190000|2021-12-24 17:33:10|1803.96|1787.96|1803.97|1787.97|1803.98|1787.98|1803.96|1787.96|3
1640367200000|2021-12-24 17:33:20|1803.95|1787.95|1804.08|1788.08|1804.08|1788.08|1803.9|1787.9|3
1640367210000|2021-12-24 17:33:30|1803.9|1787.9|1803.78|1787.78|1803.9|1787.9|1803.65|1787.65|7
1640367220000|2021-12-24 17:33:40|1803.74|1787.74|1804.2|1788.2|1804.26|1788.26|1803.74|1787.74|9
1640367230000|2021-12-24 17:33:50|1804.26|1788.26|1804.47|1788.47|1804.59|1788.59|1804.26|1788.26|5
1640367240000|2021-12-24 17:34:00|1804.4|1788.4|1804.9|1788.9|1804.9|1788.9|1804.4|1788.4|6
1640367250000|2021-12-24 17:34:10|1805|1789|1805.03|1789.03|1805.03|1789.03|1804.99|1788.99|3
1640367260000|2021-12-24 17:34:20|1805.24|1789.24|1807.25|1791.25|1807.34|1791.34|1805.24|1789.24|16
1640367270000|2021-12-24 17:34:30|1807.34|1791.34|1807.71|1791.71|1807.71|1791.71|1807.03|1791.03|15
1640367280000|2021-12-24 17:34:40|1807.53|1791.53|1807.71|1791.71|1807.8|1791.8|1807.53|1791.53|7
1640367290000|2021-12-24 17:34:50|1807.91|1791.91|1807.75|1791.75|1808.13|1792.13|1807.68|1791.68|6
1640367300000|2021-12-24 17:35:00|1807.99|1791.99|1807.95|1791.95|1808.18|1792.18|1807.95|1791.95|4
1640367310000|2021-12-24 17:35:10|1807.9|1791.9|1807.96|1791.96|1808.17|1792.17|1807.69|1791.69|11
1640367320000|2021-12-24 17:35:20|1807.73|1791.73|1806.9|1790.9|1807.73|1791.73|1806.9|1790.9|11
1640367330000|2021-12-24 17:35:30|1806.89|1790.89|1806.53|1790.53|1806.9|1790.9|1806.53|1790.53|3
1640367340000|2021-12-24 17:35:40|1806.66|1790.66|1806.66|1790.66|1806.66|1790.66|1806.66|1790.66|1
1640367350000|2021-12-24 17:35:50|1806.58|1790.58|1806.45|1790.45|1806.58|1790.58|1806.45|1790.45|2
1640367360000|2021-12-24 17:36:00|1805.99|1789.99|1806.1|1790.1|1806.1|1790.1|1805.18|1789.18|18
1640367370000|2021-12-24 17:36:10|1806.05|1790.05|1806.9|1790.9|1806.9|1790.9|1806|1790|13
1640367380000|2021-12-24 17:36:20|1806.87|1790.87|1806.63|1790.63|1806.87|1790.87|1806.58|1790.58|7
1640367390000|2021-12-24 17:36:30|1806.7|1790.7|1806.89|1790.89|1806.89|1790.89|1806.7|1790.7|3
1640367400000|2021-12-24 17:36:40|1806.98|1790.98|1806.86|1790.86|1806.98|1790.98|1806.68|1790.68|8
1640367410000|2021-12-24 17:36:50|1806.98|1790.98|1807.14|1791.14|1807.32|1791.32|1806.86|1790.86|7
1640367420000|2021-12-24 17:37:00|1807.24|1791.24|1807.58|1791.58|1807.58|1791.58|1807.24|1791.24|13
1640367440000|2021-12-24 17:37:20|1807.73|1791.73|1808.18|1792.18|1808.26|1792.26|1807.66|1791.66|5
1640367450000|2021-12-24 17:37:30|1808.16|1792.16|1808.94|1792.94|1808.94|1792.94|1808.05|1792.05|8
1640367460000|2021-12-24 17:37:40|1809.24|1793.24|1809.28|1793.28|1809.67|1793.67|1809.24|1793.24|10
1640367470000|2021-12-24 17:37:50|1809.14|1793.14|1809.63|1793.63|1809.63|1793.63|1809.14|1793.14|6
1640367480000|2021-12-24 17:38:00|1809.83|1793.83|1810.19|1794.19|1810.29|1794.29|1809.83|1793.83|5
1640367490000|2021-12-24 17:38:10|1810.14|1794.14|1809.56|1793.56|1810.14|1794.14|1809.41|1793.41|11
1640367500000|2021-12-24 17:38:20|1809.79|1793.79|1809.76|1793.76|1810.23|1794.23|1809.44|1793.44|17
1640367510000|2021-12-24 17:38:30|1809.99|1793.99|1810.03|1794.03|1810.1|1794.1|1809.8|1793.8|12
1640367520000|2021-12-24 17:38:40|1809.8|1793.8|1810.22|1794.22|1810.29|1794.29|1809.8|1793.8|9
1640367530000|2021-12-24 17:38:50|1810.23|1794.23|1810.12|1794.12|1810.53|1794.53|1810.12|1794.12|9
1640367540000|2021-12-24 17:39:00|1810.38|1794.38|1810.14|1794.14|1810.4|1794.4|1809.84|1793.84|13
1640367550000|2021-12-24 17:39:10|1810.12|1794.12|1810.15|1794.15|1810.16|1794.16|1810.12|1794.12|3
1640367560000|2021-12-24 17:39:20|1810.44|1794.44|1810.77|1794.77|1810.84|1794.84|1810.44|1794.44|7
1640367570000|2021-12-24 17:39:30|1811|1795|1810.86|1794.86|1811.22|1795.22|1810.69|1794.69|9
1640367580000|2021-12-24 17:39:40|1810.84|1794.84|1810.12|1794.12|1810.88|1794.88|1810.12|1794.12|8
1640367590000|2021-12-24 17:39:50|1810.11|1794.11|1810.89|1794.89|1810.95|1794.95|1810.11|1794.11|13
1640367600000|2021-12-24 17:40:00|1810.62|1794.62|1810.95|1794.95|1811.44|1795.44|1810.62|1794.62|14
1640367610000|2021-12-24 17:40:10|1810.94|1794.94|1810.99|1794.99|1811.18|1795.18|1810.94|1794.94|4
1640367620000|2021-12-24 17:40:20|1811.17|1795.17|1810.94|1794.94|1811.17|1795.17|1810.75|1794.75|5
1640367630000|2021-12-24 17:40:30|1810.64|1794.64|1810.25|1794.25|1810.64|1794.64|1809.81|1793.81|22
1640367640000|2021-12-24 17:40:40|1810.43|1794.43|1809.57|1793.57|1810.43|1794.43|1809.57|1793.57|8
1640367650000|2021-12-24 17:40:50|1809.58|1793.58|1809.47|1793.47|1809.64|1793.64|1809.47|1793.47|8
1640367660000|2021-12-24 17:41:00|1809.03|1793.03|1809.03|1793.03|1809.03|1793.03|1809.03|1793.03|1
1640367680000|2021-12-24 17:41:20|1809|1793|1808.03|1792.03|1809|1793|1807.75|1791.75|9
1640367690000|2021-12-24 17:41:30|1807.82|1791.82|1808.11|1792.11|1808.11|1792.11|1807.82|1791.82|8
1640367700000|2021-12-24 17:41:40|1808.22|1792.22|1808.41|1792.41|1808.41|1792.41|1808.22|1792.22|2
1640367710000|2021-12-24 17:41:50|1808.52|1792.52|1808.52|1792.52|1808.52|1792.52|1808.52|1792.52|1
1640367720000|2021-12-24 17:42:00|1808.55|1792.55|1808.55|1792.55|1808.55|1792.55|1808.55|1792.55|1
1640367740000|2021-12-24 17:42:20|1808.56|1792.56|1808.56|1792.56|1808.56|1792.56|1808.56|1792.56|1
1640367750000|2021-12-24 17:42:30|1808.52|1792.52|1808.04|1792.04|1808.52|1792.52|1808.04|1792.04|6
1640367770000|2021-12-24 17:42:50|1807.54|1791.54|1807.54|1791.54|1807.54|1791.54|1807.54|1791.54|1
1640367790000|2021-12-24 17:43:10|1807.3|1791.3|1807.08|1791.08|1807.37|1791.37|1806.93|1790.93|8
1640367800000|2021-12-24 17:43:20|1807.17|1791.17|1806.83|1790.83|1807.17|1791.17|1806.83|1790.83|5
1640367810000|2021-12-24 17:43:30|1807.08|1791.08|1807.41|1791.41|1807.41|1791.41|1807.08|1791.08|3
1640367820000|2021-12-24 17:43:40|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640367830000|2021-12-24 17:43:50|1807.58|1791.58|1808.24|1792.24|1808.28|1792.28|1807.58|1791.58|6
1640367840000|2021-12-24 17:44:00|1808.32|1792.32|1808.85|1792.85|1809.19|1793.19|1808.32|1792.32|10
1640367850000|2021-12-24 17:44:10|1809.05|1793.05|1809.09|1793.09|1809.09|1793.09|1808.86|1792.86|5
1640367860000|2021-12-24 17:44:20|1808.88|1792.88|1808.7|1792.7|1808.88|1792.88|1808.7|1792.7|3
1640367870000|2021-12-24 17:44:30|1808.97|1792.97|1809.12|1793.12|1809.18|1793.18|1808.7|1792.7|13
1640367880000|2021-12-24 17:44:40|1808.89|1792.89|1808.87|1792.87|1809.03|1793.03|1808.87|1792.87|4
1640367890000|2021-12-24 17:44:50|1809.03|1793.03|1809.45|1793.45|1809.45|1793.45|1809.03|1793.03|7
1640367900000|2021-12-24 17:45:00|1809.67|1793.67|1809.67|1793.67|1809.67|1793.67|1809.67|1793.67|1
1640367910000|2021-12-24 17:45:10|1809.68|1793.68|1809.08|1793.08|1809.68|1793.68|1808.99|1792.99|7
1640367920000|2021-12-24 17:45:20|1809.03|1793.03|1807.66|1791.66|1809.12|1793.12|1807.66|1791.66|8
1640367930000|2021-12-24 17:45:30|1807.69|1791.69|1807.12|1791.12|1807.69|1791.69|1807.12|1791.12|16
1640367940000|2021-12-24 17:45:40|1806.88|1790.88|1806.84|1790.84|1806.88|1790.88|1806.84|1790.84|2
1640367950000|2021-12-24 17:45:50|1807.09|1791.09|1804.61|1788.61|1807.09|1791.09|1804.61|1788.61|13
1640367960000|2021-12-24 17:46:00|1804.59|1788.59|1804.59|1788.59|1804.59|1788.59|1804.59|1788.59|1
1640367970000|2021-12-24 17:46:10|1804.52|1788.52|1805.46|1789.46|1805.55|1789.55|1804.52|1788.52|15
1640367980000|2021-12-24 17:46:20|1805.55|1789.55|1806.17|1790.17|1806.17|1790.17|1805.46|1789.46|7
1640367990000|2021-12-24 17:46:30|1806.16|1790.16|1806.01|1790.01|1806.17|1790.17|1806.01|1790.01|6
1640368000000|2021-12-24 17:46:40|1805.81|1789.81|1805.71|1789.71|1805.81|1789.81|1805.71|1789.71|2
1640368010000|2021-12-24 17:46:50|1805.91|1789.91|1807.25|1791.25|1807.25|1791.25|1805.91|1789.91|15
1640368020000|2021-12-24 17:47:00|1807.27|1791.27|1808.47|1792.47|1808.47|1792.47|1807.27|1791.27|10
1640368030000|2021-12-24 17:47:10|1808.48|1792.48|1808.48|1792.48|1808.66|1792.66|1808.48|1792.48|11
1640368040000|2021-12-24 17:47:20|1808.53|1792.53|1808.44|1792.44|1808.53|1792.53|1808.44|1792.44|3
1640368050000|2021-12-24 17:47:30|1808.52|1792.52|1808.44|1792.44|1808.52|1792.52|1808.44|1792.44|2
1640368060000|2021-12-24 17:47:40|1808.55|1792.55|1808.46|1792.46|1808.55|1792.55|1808.44|1792.44|5
1640368070000|2021-12-24 17:47:50|1808.34|1792.34|1808.33|1792.33|1808.34|1792.34|1808.32|1792.32|3
1640368080000|2021-12-24 17:48:00|1808.42|1792.42|1809.38|1793.38|1809.38|1793.38|1808.42|1792.42|13
1640368090000|2021-12-24 17:48:10|1809.46|1793.46|1810.29|1794.29|1810.3|1794.3|1809.45|1793.45|12
1640368100000|2021-12-24 17:48:20|1810.3|1794.3|1811.19|1795.19|1811.19|1795.19|1810.3|1794.3|8
1640368110000|2021-12-24 17:48:30|1811.2|1795.2|1811.37|1795.37|1811.37|1795.37|1811.2|1795.2|5
1640368130000|2021-12-24 17:48:50|1811.54|1795.54|1811.54|1795.54|1811.54|1795.54|1811.54|1795.54|1
1640368140000|2021-12-24 17:49:00|1811.35|1795.35|1810.66|1794.66|1811.35|1795.35|1810.66|1794.66|10
1640368150000|2021-12-24 17:49:10|1810.58|1794.58|1810.29|1794.29|1810.58|1794.58|1810.29|1794.29|7
1640368160000|2021-12-24 17:49:20|1810.39|1794.39|1810.5|1794.5|1810.5|1794.5|1810.19|1794.19|8
1640368170000|2021-12-24 17:49:30|1810.33|1794.33|1810.68|1794.68|1810.75|1794.75|1810.33|1794.33|10
1640368180000|2021-12-24 17:49:40|1810.77|1794.77|1811.04|1795.04|1811.24|1795.24|1810.77|1794.77|7
1640368190000|2021-12-24 17:49:50|1810.83|1794.83|1810.87|1794.87|1810.87|1794.87|1810.28|1794.28|13
1640368200000|2021-12-24 17:50:00|1810.88|1794.88|1811.72|1795.72|1811.72|1795.72|1810.88|1794.88|9
1640368210000|2021-12-24 17:50:10|1811.8|1795.8|1811.75|1795.75|1811.85|1795.85|1811.72|1795.72|8
1640368220000|2021-12-24 17:50:20|1811.85|1795.85|1812.43|1796.43|1812.48|1796.48|1811.55|1795.55|13
1640368230000|2021-12-24 17:50:30|1812.4|1796.4|1812.48|1796.48|1812.48|1796.48|1812.36|1796.36|4
1640368240000|2021-12-24 17:50:40|1812.46|1796.46|1812.33|1796.33|1812.46|1796.46|1812.27|1796.27|3
1640368250000|2021-12-24 17:50:50|1812.41|1796.41|1812.62|1796.62|1812.96|1796.96|1812.41|1796.41|16
1640368260000|2021-12-24 17:51:00|1812.73|1796.73|1812.59|1796.59|1812.82|1796.82|1812.59|1796.59|7
1640368270000|2021-12-24 17:51:10|1812.7|1796.7|1812.95|1796.95|1812.98|1796.98|1812.7|1796.7|4
1640368280000|2021-12-24 17:51:20|1812.83|1796.83|1812.78|1796.78|1812.83|1796.83|1812.78|1796.78|2
1640368290000|2021-12-24 17:51:30|1812.73|1796.73|1811.08|1795.08|1812.73|1796.73|1811.08|1795.08|11
1640368300000|2021-12-24 17:51:40|1811.22|1795.22|1811.39|1795.39|1811.59|1795.59|1811.22|1795.22|19
1640368310000|2021-12-24 17:51:50|1811.32|1795.32|1811.41|1795.41|1811.41|1795.41|1811.22|1795.22|7
1640368320000|2021-12-24 17:52:00|1811.22|1795.22|1811.46|1795.46|1811.46|1795.46|1811.22|1795.22|5
1640368330000|2021-12-24 17:52:10|1811.4|1795.4|1811.98|1795.98|1812.26|1796.26|1811.4|1795.4|10
1640368340000|2021-12-24 17:52:20|1811.99|1795.99|1812.37|1796.37|1812.37|1796.37|1811.99|1795.99|6
1640368350000|2021-12-24 17:52:30|1812.34|1796.34|1812.83|1796.83|1812.83|1796.83|1812.34|1796.34|6
1640368360000|2021-12-24 17:52:40|1812.73|1796.73|1812.85|1796.85|1812.85|1796.85|1812.73|1796.73|3
1640368370000|2021-12-24 17:52:50|1813.01|1797.01|1814.18|1798.18|1814.18|1798.18|1812.95|1796.95|11
1640368380000|2021-12-24 17:53:00|1814.19|1798.19|1814.91|1798.91|1814.91|1798.91|1814.11|1798.11|9
1640368390000|2021-12-24 17:53:10|1814.8|1798.8|1814.24|1798.24|1814.9|1798.9|1814.24|1798.24|16
1640368400000|2021-12-24 17:53:20|1814.25|1798.25|1814.61|1798.61|1814.85|1798.85|1814.25|1798.25|11
1640368410000|2021-12-24 17:53:30|1814.77|1798.77|1814.42|1798.42|1814.77|1798.77|1814.32|1798.32|4
1640368420000|2021-12-24 17:53:40|1814.32|1798.32|1814.32|1798.32|1814.32|1798.32|1814.32|1798.32|1
1640368430000|2021-12-24 17:53:50|1814.31|1798.31|1814.31|1798.31|1814.35|1798.35|1814.29|1798.29|5
1640368440000|2021-12-24 17:54:00|1814.41|1798.41|1814.35|1798.35|1814.5|1798.5|1814.35|1798.35|5
1640368450000|2021-12-24 17:54:10|1814.31|1798.31|1815.24|1799.24|1815.3|1799.3|1814.31|1798.31|9
1640368460000|2021-12-24 17:54:20|1815.25|1799.25|1815.2|1799.2|1815.25|1799.25|1815.2|1799.2|2
1640368470000|2021-12-24 17:54:30|1815.25|1799.25|1814.24|1798.24|1815.25|1799.25|1814.24|1798.24|6
1640368480000|2021-12-24 17:54:40|1814.18|1798.18|1814.18|1798.18|1814.18|1798.18|1814.18|1798.18|1
1640368490000|2021-12-24 17:54:50|1814.13|1798.13|1813.66|1797.66|1814.17|1798.17|1813.62|1797.62|11
1640368500000|2021-12-24 17:55:00|1813.67|1797.67|1812.82|1796.82|1813.67|1797.67|1812.82|1796.82|3
1640368510000|2021-12-24 17:55:10|1812.73|1796.73|1812.23|1796.23|1812.73|1796.73|1812.02|1796.02|9
1640368520000|2021-12-24 17:55:20|1812.1|1796.1|1811.28|1795.28|1812.1|1796.1|1811.28|1795.28|7
1640368530000|2021-12-24 17:55:30|1810.98|1794.98|1810.37|1794.37|1811.02|1795.02|1810.29|1794.29|8
1640368540000|2021-12-24 17:55:40|1810.32|1794.32|1811.29|1795.29|1811.36|1795.36|1810.32|1794.32|17
1640368550000|2021-12-24 17:55:50|1811.37|1795.37|1811.73|1795.73|1811.73|1795.73|1811.34|1795.34|7
1640368560000|2021-12-24 17:56:00|1811.98|1795.98|1812.1|1796.1|1812.27|1796.27|1811.72|1795.72|11
1640368570000|2021-12-24 17:56:10|1811.99|1795.99|1812.57|1796.57|1812.57|1796.57|1811.84|1795.84|13
1640368580000|2021-12-24 17:56:20|1812.74|1796.74|1813.67|1797.67|1813.67|1797.67|1812.74|1796.74|6
1640368590000|2021-12-24 17:56:30|1814.22|1798.22|1814.56|1798.56|1814.74|1798.74|1814.01|1798.01|15
1640368600000|2021-12-24 17:56:40|1814.63|1798.63|1814.16|1798.16|1814.63|1798.63|1814.16|1798.16|8
1640368610000|2021-12-24 17:56:50|1813.98|1797.98|1813.98|1797.98|1813.98|1797.98|1813.98|1797.98|1
1640368620000|2021-12-24 17:57:00|1814|1798|1813.19|1797.19|1814|1798|1813.19|1797.19|7
1640368630000|2021-12-24 17:57:10|1813.21|1797.21|1813.02|1797.02|1813.21|1797.21|1813.02|1797.02|3
1640368640000|2021-12-24 17:57:20|1812.95|1796.95|1812.41|1796.41|1812.95|1796.95|1812.41|1796.41|6
1640368650000|2021-12-24 17:57:30|1812.3|1796.3|1811.79|1795.79|1812.3|1796.3|1811.78|1795.78|10
1640368660000|2021-12-24 17:57:40|1811.55|1795.55|1811.24|1795.24|1811.56|1795.56|1811.24|1795.24|3
1640368670000|2021-12-24 17:57:50|1811.27|1795.27|1812.27|1796.27|1812.43|1796.43|1811.27|1795.27|11
1640368680000|2021-12-24 17:58:00|1812.15|1796.15|1812.68|1796.68|1812.68|1796.68|1812.15|1796.15|8
1640368690000|2021-12-24 17:58:10|1812.62|1796.62|1812.39|1796.39|1812.62|1796.62|1812.39|1796.39|3
1640368700000|2021-12-24 17:58:20|1812.54|1796.54|1812.36|1796.36|1812.89|1796.89|1812.36|1796.36|6
1640368710000|2021-12-24 17:58:30|1812.38|1796.38|1812.41|1796.41|1812.57|1796.57|1812.38|1796.38|11
1640368720000|2021-12-24 17:58:40|1812.46|1796.46|1811.89|1795.89|1812.46|1796.46|1811.78|1795.78|12
1640368730000|2021-12-24 17:58:50|1811.62|1795.62|1809.78|1793.78|1811.62|1795.62|1809.78|1793.78|14
1640368740000|2021-12-24 17:59:00|1809.63|1793.63|1809.24|1793.24|1809.63|1793.63|1809|1793|15
1640368760000|2021-12-24 17:59:20|1808.99|1792.99|1808.2|1792.2|1808.99|1792.99|1808.2|1792.2|10
1640368770000|2021-12-24 17:59:30|1808.35|1792.35|1808.14|1792.14|1808.35|1792.35|1808.14|1792.14|3
1640368780000|2021-12-24 17:59:40|1808.13|1792.13|1807.75|1791.75|1808.13|1792.13|1807.75|1791.75|3
1640368790000|2021-12-24 17:59:50|1807.72|1791.72|1807.99|1791.99|1807.99|1791.99|1807.48|1791.48|14
1640368800000|2021-12-24 18:00:00|1808.09|1792.09|1808.85|1792.85|1808.88|1792.88|1807.84|1791.84|20
1640368810000|2021-12-24 18:00:10|1808.95|1792.95|1809.88|1793.88|1809.88|1793.88|1808.85|1792.85|10
1640368820000|2021-12-24 18:00:20|1809.9|1793.9|1809.88|1793.88|1809.9|1793.9|1809.88|1793.88|2
1640368830000|2021-12-24 18:00:30|1809.95|1793.95|1808.33|1792.33|1809.95|1793.95|1808.33|1792.33|11
1640368840000|2021-12-24 18:00:40|1808.32|1792.32|1808.68|1792.68|1808.74|1792.74|1808.04|1792.04|10
1640368850000|2021-12-24 18:00:50|1809.02|1793.02|1809.02|1793.02|1809.02|1793.02|1809.02|1793.02|1
1640368860000|2021-12-24 18:01:00|1809.21|1793.21|1809.71|1793.71|1809.71|1793.71|1809.21|1793.21|5
1640368870000|2021-12-24 18:01:10|1809.79|1793.79|1810.07|1794.07|1810.07|1794.07|1809.71|1793.71|4
1640368880000|2021-12-24 18:01:20|1810.22|1794.22|1810.27|1794.27|1810.27|1794.27|1810.22|1794.22|2
1640368890000|2021-12-24 18:01:30|1810.3|1794.3|1811.04|1795.04|1811.04|1795.04|1810.3|1794.3|11
1640368900000|2021-12-24 18:01:40|1811.29|1795.29|1811.33|1795.33|1811.55|1795.55|1811.22|1795.22|11
1640368910000|2021-12-24 18:01:50|1811.41|1795.41|1811.56|1795.56|1812.08|1796.08|1811.41|1795.41|8
1640368920000|2021-12-24 18:02:00|1811.47|1795.47|1810.8|1794.8|1811.47|1795.47|1810.8|1794.8|8
1640368930000|2021-12-24 18:02:10|1810.88|1794.88|1810.88|1794.88|1810.88|1794.88|1810.88|1794.88|1
1640368940000|2021-12-24 18:02:20|1811.1|1795.1|1810.92|1794.92|1811.23|1795.23|1810.9|1794.9|10
1640368950000|2021-12-24 18:02:30|1810.95|1794.95|1809.98|1793.98|1810.95|1794.95|1809.98|1793.98|5
1640368960000|2021-12-24 18:02:40|1809.87|1793.87|1809.46|1793.46|1809.87|1793.87|1809.46|1793.46|5
1640368970000|2021-12-24 18:02:50|1809.49|1793.49|1808.75|1792.75|1809.49|1793.49|1808.75|1792.75|6
1640368980000|2021-12-24 18:03:00|1808.53|1792.53|1808.12|1792.12|1808.53|1792.53|1808.12|1792.12|4
1640368990000|2021-12-24 18:03:10|1808.18|1792.18|1808.19|1792.19|1808.19|1792.19|1808.18|1792.18|2
1640369000000|2021-12-24 18:03:20|1808.27|1792.27|1809.6|1793.6|1809.6|1793.6|1808.27|1792.27|11
1640369010000|2021-12-24 18:03:30|1809.72|1793.72|1810.96|1794.96|1810.97|1794.97|1809.6|1793.6|19
1640369020000|2021-12-24 18:03:40|1811.31|1795.31|1811.4|1795.4|1812.14|1796.14|1811.31|1795.31|12
1640369030000|2021-12-24 18:03:50|1811.46|1795.46|1811.45|1795.45|1811.84|1795.84|1811.39|1795.39|12
1640369040000|2021-12-24 18:04:00|1811.39|1795.39|1811.33|1795.33|1811.69|1795.69|1810.86|1794.86|17
1640369050000|2021-12-24 18:04:10|1811.41|1795.41|1811.65|1795.65|1811.65|1795.65|1811.37|1795.37|13
1640369060000|2021-12-24 18:04:20|1811.62|1795.62|1811.53|1795.53|1811.62|1795.62|1811.53|1795.53|2
1640369070000|2021-12-24 18:04:30|1811.62|1795.62|1811.62|1795.62|1811.62|1795.62|1811.62|1795.62|1
1640369080000|2021-12-24 18:04:40|1811.6|1795.6|1811.6|1795.6|1811.6|1795.6|1811.6|1795.6|1
1640369090000|2021-12-24 18:04:50|1811.7|1795.7|1811.7|1795.7|1811.7|1795.7|1811.7|1795.7|1
1640369100000|2021-12-24 18:05:00|1811.62|1795.62|1811.26|1795.26|1811.62|1795.62|1811.26|1795.26|4
1640369110000|2021-12-24 18:05:10|1811.37|1795.37|1811.55|1795.55|1811.55|1795.55|1811.37|1795.37|10
1640369120000|2021-12-24 18:05:20|1811.61|1795.61|1811.38|1795.38|1811.68|1795.68|1811.38|1795.38|6
1640369130000|2021-12-24 18:05:30|1811.36|1795.36|1811.51|1795.51|1811.7|1795.7|1811.36|1795.36|12
1640369140000|2021-12-24 18:05:40|1811.58|1795.58|1811.76|1795.76|1811.76|1795.76|1811.45|1795.45|4
1640369150000|2021-12-24 18:05:50|1811.81|1795.81|1811.88|1795.88|1811.88|1795.88|1811.81|1795.81|3
1640369160000|2021-12-24 18:06:00|1812.08|1796.08|1812.63|1796.63|1812.63|1796.63|1811.36|1795.36|11
1640369170000|2021-12-24 18:06:10|1812.64|1796.64|1813.48|1797.48|1813.48|1797.48|1812.64|1796.64|5
1640369180000|2021-12-24 18:06:20|1813.36|1797.36|1813.9|1797.9|1813.9|1797.9|1813.36|1797.36|6
1640369190000|2021-12-24 18:06:30|1813.91|1797.91|1814.64|1798.64|1814.64|1798.64|1813.91|1797.91|11
1640369200000|2021-12-24 18:06:40|1814.78|1798.78|1815.57|1799.57|1815.62|1799.62|1814.78|1798.78|16
1640369210000|2021-12-24 18:06:50|1815.82|1799.82|1814.42|1798.42|1815.82|1799.82|1814.42|1798.42|10
1640369220000|2021-12-24 18:07:00|1814.11|1798.11|1814.11|1798.11|1814.11|1798.11|1814.11|1798.11|1
1640369230000|2021-12-24 18:07:10|1814.15|1798.15|1814.43|1798.43|1814.45|1798.45|1814.06|1798.06|11
1640369240000|2021-12-24 18:07:20|1814.52|1798.52|1814.68|1798.68|1814.68|1798.68|1814.52|1798.52|2
1640369250000|2021-12-24 18:07:30|1814.65|1798.65|1816.15|1800.15|1816.15|1800.15|1814.65|1798.65|9
1640369260000|2021-12-24 18:07:40|1816.16|1800.16|1816.24|1800.24|1816.25|1800.25|1816.01|1800.01|7
1640369270000|2021-12-24 18:07:50|1816.06|1800.06|1815.91|1799.91|1816.06|1800.06|1815.72|1799.72|8
1640369280000|2021-12-24 18:08:00|1815.84|1799.84|1816.18|1800.18|1816.2|1800.2|1815.66|1799.66|9
1640369290000|2021-12-24 18:08:10|1816.2|1800.2|1816.22|1800.22|1816.22|1800.22|1816.2|1800.2|2
1640369300000|2021-12-24 18:08:20|1816.16|1800.16|1816.2|1800.2|1816.21|1800.21|1815.98|1799.98|7
1640369310000|2021-12-24 18:08:30|1816.15|1800.15|1814.58|1798.58|1816.15|1800.15|1814.58|1798.58|8
1640369320000|2021-12-24 18:08:40|1814.28|1798.28|1814.28|1798.28|1814.28|1798.28|1814.28|1798.28|1
1640369330000|2021-12-24 18:08:50|1814.34|1798.34|1814.34|1798.34|1814.34|1798.34|1814.34|1798.34|1
1640369340000|2021-12-24 18:09:00|1814.32|1798.32|1814.31|1798.31|1814.32|1798.32|1814.31|1798.31|2
1640369350000|2021-12-24 18:09:10|1814.18|1798.18|1813.42|1797.42|1814.18|1798.18|1813.42|1797.42|7
1640369360000|2021-12-24 18:09:20|1813.4|1797.4|1814.34|1798.34|1814.34|1798.34|1813.4|1797.4|5
1640369370000|2021-12-24 18:09:30|1814.35|1798.35|1816.73|1800.73|1816.74|1800.74|1814.35|1798.35|15
1640369380000|2021-12-24 18:09:40|1817.2|1801.2|1816.82|1800.82|1817.26|1801.26|1816.82|1800.82|6
1640369390000|2021-12-24 18:09:50|1816.57|1800.57|1817.26|1801.26|1817.26|1801.26|1816.57|1800.57|5
1640369400000|2021-12-24 18:10:00|1817.22|1801.22|1817.25|1801.25|1817.4|1801.4|1817.22|1801.22|4
1640369410000|2021-12-24 18:10:10|1817.28|1801.28|1816.11|1800.11|1817.28|1801.28|1815.82|1799.82|12
1640369420000|2021-12-24 18:10:20|1816.18|1800.18|1816.18|1800.18|1816.18|1800.18|1815.82|1799.82|4
1640369430000|2021-12-24 18:10:30|1816.1|1800.1|1817.21|1801.21|1817.21|1801.21|1816.1|1800.1|9
1640369440000|2021-12-24 18:10:40|1817.22|1801.22|1817.21|1801.21|1817.22|1801.22|1817.21|1801.21|2
1640369450000|2021-12-24 18:10:50|1817.07|1801.07|1814.69|1798.69|1817.07|1801.07|1814.61|1798.61|11
1640369460000|2021-12-24 18:11:00|1814.62|1798.62|1813.26|1797.26|1814.75|1798.75|1813.26|1797.26|8
1640369470000|2021-12-24 18:11:10|1812.82|1796.82|1812.7|1796.7|1813.03|1797.03|1812.38|1796.38|8
1640369480000|2021-12-24 18:11:20|1813.15|1797.15|1813.51|1797.51|1813.51|1797.51|1813.15|1797.15|7
1640369490000|2021-12-24 18:11:30|1813.33|1797.33|1813.22|1797.22|1813.33|1797.33|1813.22|1797.22|10
1640369500000|2021-12-24 18:11:40|1813.3|1797.3|1813.57|1797.57|1813.57|1797.57|1813.3|1797.3|4
1640369510000|2021-12-24 18:11:50|1813.54|1797.54|1813.35|1797.35|1813.58|1797.58|1813.35|1797.35|6
1640369520000|2021-12-24 18:12:00|1813.64|1797.64|1813.5|1797.5|1813.67|1797.67|1813.37|1797.37|10
1640369530000|2021-12-24 18:12:10|1813.46|1797.46|1813.76|1797.76|1813.76|1797.76|1813.46|1797.46|4
1640369540000|2021-12-24 18:12:20|1813.89|1797.89|1814.35|1798.35|1814.51|1798.51|1813.89|1797.89|10
1640369550000|2021-12-24 18:12:30|1814.51|1798.51|1813.68|1797.68|1814.51|1798.51|1813.48|1797.48|9
1640369560000|2021-12-24 18:12:40|1813.48|1797.48|1813.29|1797.29|1813.48|1797.48|1813.29|1797.29|7
1640369570000|2021-12-24 18:12:50|1813.2|1797.2|1812.43|1796.43|1813.2|1797.2|1812.43|1796.43|9
1640369580000|2021-12-24 18:13:00|1812.4|1796.4|1812.65|1796.65|1812.65|1796.65|1812.4|1796.4|8
1640369590000|2021-12-24 18:13:10|1812.7|1796.7|1814.29|1798.29|1814.29|1798.29|1812.7|1796.7|20
1640369600000|2021-12-24 18:13:20|1814.3|1798.3|1815.26|1799.26|1815.28|1799.28|1814.3|1798.3|11
1640369610000|2021-12-24 18:13:30|1815.3|1799.3|1815.32|1799.32|1815.32|1799.32|1815.1|1799.1|7
1640369620000|2021-12-24 18:13:40|1815.35|1799.35|1815.35|1799.35|1815.35|1799.35|1815.13|1799.13|5
1640369630000|2021-12-24 18:13:50|1815.4|1799.4|1815.46|1799.46|1815.63|1799.63|1815.33|1799.33|14
1640369640000|2021-12-24 18:14:00|1815.33|1799.33|1814.97|1798.97|1815.51|1799.51|1814.97|1798.97|4
1640369650000|2021-12-24 18:14:10|1815.18|1799.18|1816.06|1800.06|1816.06|1800.06|1814.97|1798.97|15
1640369660000|2021-12-24 18:14:20|1816.15|1800.15|1817.25|1801.25|1817.25|1801.25|1816.15|1800.15|7
1640369670000|2021-12-24 18:14:30|1817.27|1801.27|1816.97|1800.97|1817.27|1801.27|1816.36|1800.36|16
1640369680000|2021-12-24 18:14:40|1816.95|1800.95|1816.62|1800.62|1817.1|1801.1|1816.61|1800.61|8
1640369690000|2021-12-24 18:14:50|1816.66|1800.66|1816.91|1800.91|1816.91|1800.91|1816.66|1800.66|2
1640369700000|2021-12-24 18:15:00|1817.08|1801.08|1816.84|1800.84|1817.08|1801.08|1816.84|1800.84|2
1640369710000|2021-12-24 18:15:10|1816.72|1800.72|1815.72|1799.72|1816.72|1800.72|1815.46|1799.46|12
1640369720000|2021-12-24 18:15:20|1815.93|1799.93|1816.99|1800.99|1816.99|1800.99|1815.93|1799.93|9
1640369730000|2021-12-24 18:15:30|1817.04|1801.04|1816.79|1800.79|1817.08|1801.08|1816.79|1800.79|3
1640369740000|2021-12-24 18:15:40|1816.62|1800.62|1816.77|1800.77|1816.79|1800.79|1816.55|1800.55|9
1640369750000|2021-12-24 18:15:50|1816.96|1800.96|1816.27|1800.27|1816.96|1800.96|1816.27|1800.27|9
1640369760000|2021-12-24 18:16:00|1816.03|1800.03|1816.11|1800.11|1816.18|1800.18|1816.02|1800.02|5
1640369770000|2021-12-24 18:16:10|1816.19|1800.19|1816.38|1800.38|1816.53|1800.53|1816.19|1800.19|9
1640369790000|2021-12-24 18:16:30|1816.39|1800.39|1816.39|1800.39|1816.39|1800.39|1816.39|1800.39|1
1640369800000|2021-12-24 18:16:40|1816.43|1800.43|1816.56|1800.56|1816.94|1800.94|1816.43|1800.43|10
1640369810000|2021-12-24 18:16:50|1816.49|1800.49|1816.49|1800.49|1816.49|1800.49|1816.49|1800.49|1
1640369820000|2021-12-24 18:17:00|1816.56|1800.56|1816.97|1800.97|1816.97|1800.97|1816.56|1800.56|4
1640369840000|2021-12-24 18:17:20|1817.31|1801.31|1816.37|1800.37|1817.44|1801.44|1816.37|1800.37|8
1640369850000|2021-12-24 18:17:30|1815.85|1799.85|1815.58|1799.58|1815.85|1799.85|1815.58|1799.58|3
1640369860000|2021-12-24 18:17:40|1815.47|1799.47|1814.21|1798.21|1815.47|1799.47|1814.21|1798.21|9
1640369870000|2021-12-24 18:17:50|1814.31|1798.31|1814.16|1798.16|1814.46|1798.46|1814.16|1798.16|7
1640369880000|2021-12-24 18:18:00|1814.19|1798.19|1814.2|1798.2|1814.23|1798.23|1814.19|1798.19|5
1640369890000|2021-12-24 18:18:10|1814.23|1798.23|1814.27|1798.27|1814.27|1798.27|1814.23|1798.23|4
1640369900000|2021-12-24 18:18:20|1814.25|1798.25|1814.38|1798.38|1814.41|1798.41|1814.25|1798.25|10
1640369910000|2021-12-24 18:18:30|1814.28|1798.28|1815.49|1799.49|1815.49|1799.49|1814.28|1798.28|10
1640369920000|2021-12-24 18:18:40|1815.62|1799.62|1816.24|1800.24|1816.24|1800.24|1815.62|1799.62|5
1640369930000|2021-12-24 18:18:50|1816.3|1800.3|1816.16|1800.16|1816.3|1800.3|1816.16|1800.16|2
1640369940000|2021-12-24 18:19:00|1815.74|1799.74|1815.55|1799.55|1815.74|1799.74|1815.55|1799.55|3
1640369950000|2021-12-24 18:19:10|1815.61|1799.61|1815.54|1799.54|1815.61|1799.61|1815.43|1799.43|5
1640369960000|2021-12-24 18:19:20|1815.51|1799.51|1815.61|1799.61|1815.7|1799.7|1815.51|1799.51|9
1640369970000|2021-12-24 18:19:30|1815.46|1799.46|1815.53|1799.53|1815.67|1799.67|1815.46|1799.46|6
1640369980000|2021-12-24 18:19:40|1815.67|1799.67|1815.53|1799.53|1815.67|1799.67|1815.36|1799.36|6
1640369990000|2021-12-24 18:19:50|1815.7|1799.7|1815.88|1799.88|1815.88|1799.88|1815.7|1799.7|5
1640370000000|2021-12-24 18:20:00|1816.02|1800.02|1815.66|1799.66|1816.02|1800.02|1815.46|1799.46|9
1640370010000|2021-12-24 18:20:10|1815.79|1799.79|1816.4|1800.4|1816.4|1800.4|1815.69|1799.69|5
1640370020000|2021-12-24 18:20:20|1816.43|1800.43|1816.84|1800.84|1816.94|1800.94|1816.43|1800.43|9
1640370030000|2021-12-24 18:20:30|1817.35|1801.35|1817.21|1801.21|1817.35|1801.35|1817.21|1801.21|4
1640370040000|2021-12-24 18:20:40|1817.17|1801.17|1815.55|1799.55|1817.17|1801.17|1815.55|1799.55|14
1640370050000|2021-12-24 18:20:50|1815.53|1799.53|1815.36|1799.36|1815.53|1799.53|1815.29|1799.29|5
1640370060000|2021-12-24 18:21:00|1815.4|1799.4|1815.32|1799.32|1815.4|1799.4|1815.32|1799.32|2
1640370070000|2021-12-24 18:21:10|1815.08|1799.08|1814.49|1798.49|1815.08|1799.08|1814.49|1798.49|5
1640370080000|2021-12-24 18:21:20|1814.48|1798.48|1813.58|1797.58|1814.48|1798.48|1813.58|1797.58|6
1640370090000|2021-12-24 18:21:30|1813.41|1797.41|1813.19|1797.19|1813.47|1797.47|1813.17|1797.17|4
1640370100000|2021-12-24 18:21:40|1813.12|1797.12|1812.51|1796.51|1813.12|1797.12|1812.21|1796.21|8
1640370110000|2021-12-24 18:21:50|1812.45|1796.45|1812.45|1796.45|1812.45|1796.45|1812.45|1796.45|1
1640370120000|2021-12-24 18:22:00|1812.44|1796.44|1812.73|1796.73|1812.73|1796.73|1812.44|1796.44|7
1640370130000|2021-12-24 18:22:10|1812.74|1796.74|1812.32|1796.32|1812.94|1796.94|1812.32|1796.32|10
1640370140000|2021-12-24 18:22:20|1812.31|1796.31|1812.4|1796.4|1812.4|1796.4|1812.18|1796.18|3
1640370150000|2021-12-24 18:22:30|1812.58|1796.58|1812.55|1796.55|1812.61|1796.61|1812.34|1796.34|8
1640370160000|2021-12-24 18:22:40|1812.54|1796.54|1813.42|1797.42|1813.6|1797.6|1812.54|1796.54|12
1640370170000|2021-12-24 18:22:50|1813.46|1797.46|1813.58|1797.58|1813.58|1797.58|1813.46|1797.46|2
1640370180000|2021-12-24 18:23:00|1813.63|1797.63|1813.83|1797.83|1813.83|1797.83|1813.63|1797.63|3
1640370190000|2021-12-24 18:23:10|1814.11|1798.11|1814.08|1798.08|1814.11|1798.11|1814.08|1798.08|2
1640370200000|2021-12-24 18:23:20|1814.2|1798.2|1814.2|1798.2|1814.2|1798.2|1814.2|1798.2|1
1640370210000|2021-12-24 18:23:30|1814.06|1798.06|1813.71|1797.71|1814.06|1798.06|1813.71|1797.71|3
1640370220000|2021-12-24 18:23:40|1813.79|1797.79|1814.7|1798.7|1814.7|1798.7|1813.71|1797.71|7
1640370230000|2021-12-24 18:23:50|1814.75|1798.75|1814.99|1798.99|1815.03|1799.03|1814.75|1798.75|4
1640370240000|2021-12-24 18:24:00|1815.5|1799.5|1815.28|1799.28|1815.5|1799.5|1815.28|1799.28|13
1640370250000|2021-12-24 18:24:10|1815.29|1799.29|1815.96|1799.96|1816|1800|1815.29|1799.29|13
1640370260000|2021-12-24 18:24:20|1816.16|1800.16|1816.38|1800.38|1816.44|1800.44|1816.16|1800.16|5
1640370270000|2021-12-24 18:24:30|1816.41|1800.41|1816.49|1800.49|1816.49|1800.49|1816.41|1800.41|2
1640370280000|2021-12-24 18:24:40|1816.51|1800.51|1816.7|1800.7|1816.72|1800.72|1816.51|1800.51|15
1640370290000|2021-12-24 18:24:50|1816.57|1800.57|1816.44|1800.44|1816.57|1800.57|1816.38|1800.38|13
1640370300000|2021-12-24 18:25:00|1816.42|1800.42|1816.42|1800.42|1816.52|1800.52|1816.11|1800.11|12
1640370310000|2021-12-24 18:25:10|1816.37|1800.37|1816.92|1800.92|1817.26|1801.26|1816.37|1800.37|19
1640370320000|2021-12-24 18:25:20|1816.98|1800.98|1816.04|1800.04|1816.98|1800.98|1816.04|1800.04|7
1640370330000|2021-12-24 18:25:30|1815.77|1799.77|1814.14|1798.14|1815.77|1799.77|1814.14|1798.14|11
1640370340000|2021-12-24 18:25:40|1814.11|1798.11|1813.4|1797.4|1814.2|1798.2|1813.34|1797.34|12
1640370350000|2021-12-24 18:25:50|1813.27|1797.27|1812.43|1796.43|1813.27|1797.27|1812.43|1796.43|6
1640370360000|2021-12-24 18:26:00|1812.46|1796.46|1812.57|1796.57|1812.57|1796.57|1812.46|1796.46|3
1640370370000|2021-12-24 18:26:10|1812.5|1796.5|1812.56|1796.56|1812.7|1796.7|1812.5|1796.5|6
1640370380000|2021-12-24 18:26:20|1812.7|1796.7|1812.52|1796.52|1812.7|1796.7|1812.36|1796.36|8
1640370390000|2021-12-24 18:26:30|1812.36|1796.36|1811.77|1795.77|1812.46|1796.46|1811.77|1795.77|6
1640370400000|2021-12-24 18:26:40|1811.73|1795.73|1810.62|1794.62|1811.73|1795.73|1810.42|1794.42|11
1640370410000|2021-12-24 18:26:50|1810.43|1794.43|1810.82|1794.82|1810.82|1794.82|1810.22|1794.22|13
1640370420000|2021-12-24 18:27:00|1810.92|1794.92|1811.43|1795.43|1811.43|1795.43|1810.82|1794.82|9
1640370430000|2021-12-24 18:27:10|1811.58|1795.58|1811.92|1795.92|1811.96|1795.96|1811.58|1795.58|6
1640370440000|2021-12-24 18:27:20|1811.91|1795.91|1812.64|1796.64|1812.75|1796.75|1811.91|1795.91|9
1640370450000|2021-12-24 18:27:30|1812.65|1796.65|1812.95|1796.95|1813.02|1797.02|1812.64|1796.64|10
1640370460000|2021-12-24 18:27:40|1812.98|1796.98|1813.28|1797.28|1813.49|1797.49|1812.95|1796.95|7
1640370470000|2021-12-24 18:27:50|1813.27|1797.27|1813.16|1797.16|1813.27|1797.27|1813.16|1797.16|4
1640370480000|2021-12-24 18:28:00|1812.72|1796.72|1812.43|1796.43|1812.72|1796.72|1812.43|1796.43|4
1640370490000|2021-12-24 18:28:10|1812.51|1796.51|1812.23|1796.23|1812.51|1796.51|1812.23|1796.23|3
1640370500000|2021-12-24 18:28:20|1812.24|1796.24|1811.98|1795.98|1812.24|1796.24|1811.98|1795.98|4
1640370520000|2021-12-24 18:28:40|1811.95|1795.95|1811.94|1795.94|1811.97|1795.97|1811.8|1795.8|6
1640370530000|2021-12-24 18:28:50|1811.98|1795.98|1812.2|1796.2|1812.76|1796.76|1811.98|1795.98|12
1640370540000|2021-12-24 18:29:00|1812.17|1796.17|1812.34|1796.34|1812.34|1796.34|1812.17|1796.17|2
1640370550000|2021-12-24 18:29:10|1812.4|1796.4|1812.7|1796.7|1812.75|1796.75|1812.32|1796.32|10
1640370560000|2021-12-24 18:29:20|1812.71|1796.71|1812.55|1796.55|1812.71|1796.71|1812.52|1796.52|4
1640370570000|2021-12-24 18:29:30|1812.48|1796.48|1812.78|1796.78|1812.78|1796.78|1812.48|1796.48|8
1640370580000|2021-12-24 18:29:40|1812.8|1796.8|1812.8|1796.8|1812.8|1796.8|1812.8|1796.8|1
1640370590000|2021-12-24 18:29:50|1812.79|1796.79|1812.79|1796.79|1812.79|1796.79|1812.79|1796.79|1
1640370600000|2021-12-24 18:30:00|1812.88|1796.88|1814.3|1798.3|1814.3|1798.3|1812.88|1796.88|11
1640370610000|2021-12-24 18:30:10|1814.12|1798.12|1814.37|1798.37|1814.49|1798.49|1814.12|1798.12|12
1640370620000|2021-12-24 18:30:20|1814.31|1798.31|1814.36|1798.36|1814.47|1798.47|1814.19|1798.19|10
1640370630000|2021-12-24 18:30:30|1814.34|1798.34|1814.34|1798.34|1814.45|1798.45|1814.23|1798.23|6
1640370640000|2021-12-24 18:30:40|1814.23|1798.23|1814.62|1798.62|1814.62|1798.62|1814.05|1798.05|10
1640370650000|2021-12-24 18:30:50|1814.58|1798.58|1815.99|1799.99|1815.99|1799.99|1814.58|1798.58|5
1640370660000|2021-12-24 18:31:00|1816.18|1800.18|1816.52|1800.52|1816.6|1800.6|1816.17|1800.17|7
1640370670000|2021-12-24 18:31:10|1816.43|1800.43|1816.13|1800.13|1816.53|1800.53|1815.44|1799.44|12
1640370680000|2021-12-24 18:31:20|1815.96|1799.96|1815.42|1799.42|1815.96|1799.96|1815.42|1799.42|5
1640370690000|2021-12-24 18:31:30|1815.24|1799.24|1814.62|1798.62|1815.24|1799.24|1814.62|1798.62|6
1640370700000|2021-12-24 18:31:40|1814.44|1798.44|1814.25|1798.25|1814.44|1798.44|1814.25|1798.25|6
1640370710000|2021-12-24 18:31:50|1813.96|1797.96|1813.63|1797.63|1813.96|1797.96|1813.63|1797.63|5
1640370720000|2021-12-24 18:32:00|1813.06|1797.06|1811.4|1795.4|1813.06|1797.06|1811.4|1795.4|12
1640370730000|2021-12-24 18:32:10|1811.23|1795.23|1811.71|1795.71|1811.71|1795.71|1811.12|1795.12|9
1640370740000|2021-12-24 18:32:20|1811.95|1795.95|1812.96|1796.96|1812.96|1796.96|1811.95|1795.95|11
1640370750000|2021-12-24 18:32:30|1813.68|1797.68|1813.76|1797.76|1813.76|1797.76|1813.68|1797.68|3
1640370760000|2021-12-24 18:32:40|1813.77|1797.77|1814.22|1798.22|1814.22|1798.22|1813.76|1797.76|13
1640370770000|2021-12-24 18:32:50|1814.2|1798.2|1814.72|1798.72|1814.96|1798.96|1814.2|1798.2|9
1640370780000|2021-12-24 18:33:00|1814.73|1798.73|1814.92|1798.92|1814.92|1798.92|1814.53|1798.53|13
1640370790000|2021-12-24 18:33:10|1814.93|1798.93|1814.99|1798.99|1814.99|1798.99|1814.93|1798.93|2
1640370800000|2021-12-24 18:33:20|1815.1|1799.1|1814.99|1798.99|1815.1|1799.1|1814.99|1798.99|2
1640370810000|2021-12-24 18:33:30|1814.88|1798.88|1814.79|1798.79|1814.88|1798.88|1814.32|1798.32|9
1640370820000|2021-12-24 18:33:40|1814.83|1798.83|1815.08|1799.08|1815.08|1799.08|1814.83|1798.83|4
1640370830000|2021-12-24 18:33:50|1814.93|1798.93|1816.33|1800.33|1816.43|1800.43|1814.93|1798.93|11
1640370840000|2021-12-24 18:34:00|1816.37|1800.37|1816.68|1800.68|1816.68|1800.68|1816.37|1800.37|4
1640370850000|2021-12-24 18:34:10|1816.57|1800.57|1816.29|1800.29|1816.64|1800.64|1815.85|1799.85|19
1640370860000|2021-12-24 18:34:20|1816.01|1800.01|1815.69|1799.69|1816.01|1800.01|1815.46|1799.46|7
1640370870000|2021-12-24 18:34:30|1815.78|1799.78|1816.79|1800.79|1816.79|1800.79|1815.74|1799.74|7
1640370880000|2021-12-24 18:34:40|1816.87|1800.87|1817.97|1801.97|1817.97|1801.97|1816.81|1800.81|8
1640370890000|2021-12-24 18:34:50|1818.14|1802.14|1818.1|1802.1|1818.39|1802.39|1818.1|1802.1|4
1640370900000|2021-12-24 18:35:00|1818.34|1802.34|1818.73|1802.73|1818.73|1802.73|1818.3|1802.3|6
1640370910000|2021-12-24 18:35:10|1818.74|1802.74|1819.38|1803.38|1819.38|1803.38|1818.74|1802.74|3
1640370920000|2021-12-24 18:35:20|1819.51|1803.51|1819.9|1803.9|1819.9|1803.9|1819.51|1803.51|6
1640370930000|2021-12-24 18:35:30|1819.93|1803.93|1820.36|1804.36|1820.36|1804.36|1819.93|1803.93|2
1640370940000|2021-12-24 18:35:40|1820.37|1804.37|1820.59|1804.59|1820.59|1804.59|1820.37|1804.37|7
1640370950000|2021-12-24 18:35:50|1820.73|1804.73|1820.25|1804.25|1820.73|1804.73|1820.13|1804.13|9
1640370960000|2021-12-24 18:36:00|1820.13|1804.13|1820.33|1804.33|1820.33|1804.33|1820.13|1804.13|7
1640370970000|2021-12-24 18:36:10|1820.36|1804.36|1818.1|1802.1|1820.36|1804.36|1817.38|1801.38|19
1640370980000|2021-12-24 18:36:20|1818.25|1802.25|1818.26|1802.26|1818.26|1802.26|1818.08|1802.08|7
1640370990000|2021-12-24 18:36:30|1818.37|1802.37|1818.8|1802.8|1818.8|1802.8|1818.37|1802.37|6
1640371000000|2021-12-24 18:36:40|1818.7|1802.7|1818.68|1802.68|1818.81|1802.81|1818.55|1802.55|5
1640371010000|2021-12-24 18:36:50|1818.81|1802.81|1819.16|1803.16|1819.16|1803.16|1818.5|1802.5|12
1640371020000|2021-12-24 18:37:00|1819.19|1803.19|1819.39|1803.39|1819.39|1803.39|1819.19|1803.19|4
1640371030000|2021-12-24 18:37:10|1819.4|1803.4|1820.15|1804.15|1820.15|1804.15|1819.39|1803.39|13
1640371040000|2021-12-24 18:37:20|1819.81|1803.81|1820.15|1804.15|1820.19|1804.19|1819.81|1803.81|15
1640371050000|2021-12-24 18:37:30|1820.19|1804.19|1820.49|1804.49|1820.49|1804.49|1820.05|1804.05|6
1640371060000|2021-12-24 18:37:40|1820.47|1804.47|1820.47|1804.47|1820.47|1804.47|1820.47|1804.47|1
1640371070000|2021-12-24 18:37:50|1820.65|1804.65|1820.65|1804.65|1820.65|1804.65|1820.41|1804.41|5
1640371080000|2021-12-24 18:38:00|1820.91|1804.91|1822.07|1806.07|1822.07|1806.07|1820.91|1804.91|11
1640371090000|2021-12-24 18:38:10|1822.55|1806.55|1822.48|1806.48|1822.55|1806.55|1822.48|1806.48|2
1640371100000|2021-12-24 18:38:20|1822.62|1806.62|1822.68|1806.68|1822.94|1806.94|1822.62|1806.62|13
1640371110000|2021-12-24 18:38:30|1822.77|1806.77|1822.55|1806.55|1822.96|1806.96|1822.55|1806.55|10
1640371120000|2021-12-24 18:38:40|1822.63|1806.63|1822.63|1806.63|1822.63|1806.63|1822.63|1806.63|1
1640371140000|2021-12-24 18:39:00|1822.6|1806.6|1822.6|1806.6|1822.6|1806.6|1822.6|1806.6|1
1640371150000|2021-12-24 18:39:10|1822.42|1806.42|1822.4|1806.4|1822.58|1806.58|1822.4|1806.4|4
1640371160000|2021-12-24 18:39:20|1822.23|1806.23|1822.52|1806.52|1822.52|1806.52|1822.23|1806.23|4
1640371180000|2021-12-24 18:39:40|1822.56|1806.56|1822.75|1806.75|1822.75|1806.75|1822.56|1806.56|4
1640371190000|2021-12-24 18:39:50|1822.84|1806.84|1823.52|1807.52|1823.52|1807.52|1822.84|1806.84|6
1640371200000|2021-12-24 18:40:00|1823.73|1807.73|1824.79|1808.79|1824.79|1808.79|1823.73|1807.73|12
1640371210000|2021-12-24 18:40:10|1824.94|1808.94|1824.98|1808.98|1825.07|1809.07|1824.84|1808.84|7
1640371220000|2021-12-24 18:40:20|1825.07|1809.07|1825.31|1809.31|1825.37|1809.37|1825.05|1809.05|12
1640371230000|2021-12-24 18:40:30|1825.25|1809.25|1824.23|1808.23|1825.36|1809.36|1824.23|1808.23|9
1640371240000|2021-12-24 18:40:40|1824.14|1808.14|1823.05|1807.05|1824.14|1808.14|1823.05|1807.05|9
1640371250000|2021-12-24 18:40:50|1823|1807|1822.23|1806.23|1823|1807|1822.16|1806.16|5
1640371260000|2021-12-24 18:41:00|1822.26|1806.26|1822.64|1806.64|1822.64|1806.64|1822.22|1806.22|5
1640371270000|2021-12-24 18:41:10|1822.59|1806.59|1822.22|1806.22|1822.59|1806.59|1822.22|1806.22|8
1640371280000|2021-12-24 18:41:20|1822.15|1806.15|1822.22|1806.22|1822.39|1806.39|1822.14|1806.14|6
1640371290000|2021-12-24 18:41:30|1822.25|1806.25|1822.69|1806.69|1822.76|1806.76|1821.85|1805.85|17
1640371300000|2021-12-24 18:41:40|1822.62|1806.62|1822.27|1806.27|1822.68|1806.68|1822.18|1806.18|10
1640371310000|2021-12-24 18:41:50|1822.29|1806.29|1822.23|1806.23|1822.29|1806.29|1821.93|1805.93|9
1640371320000|2021-12-24 18:42:00|1822.11|1806.11|1820.66|1804.66|1822.23|1806.23|1820.52|1804.52|12
1640371330000|2021-12-24 18:42:10|1820.52|1804.52|1819.02|1803.02|1820.52|1804.52|1819.02|1803.02|8
1640371340000|2021-12-24 18:42:20|1818.97|1802.97|1819.03|1803.03|1819.48|1803.48|1818.97|1802.97|10
1640371350000|2021-12-24 18:42:30|1818.88|1802.88|1818.35|1802.35|1818.88|1802.88|1818.35|1802.35|12
1640371360000|2021-12-24 18:42:40|1818.07|1802.07|1817.51|1801.51|1818.07|1802.07|1817.51|1801.51|4
1640371370000|2021-12-24 18:42:50|1817.45|1801.45|1818.64|1802.64|1818.68|1802.68|1817.45|1801.45|9
1640371380000|2021-12-24 18:43:00|1818.54|1802.54|1818.81|1802.81|1818.81|1802.81|1818.36|1802.36|8
1640371390000|2021-12-24 18:43:10|1818.87|1802.87|1819.05|1803.05|1819.05|1803.05|1818.87|1802.87|8
1640371400000|2021-12-24 18:43:20|1818.93|1802.93|1819.03|1803.03|1819.05|1803.05|1818.9|1802.9|14
1640371410000|2021-12-24 18:43:30|1819.32|1803.32|1819.03|1803.03|1819.37|1803.37|1819.03|1803.03|13
1640371420000|2021-12-24 18:43:40|1818.76|1802.76|1818.76|1802.76|1818.76|1802.76|1818.76|1802.76|1
1640371430000|2021-12-24 18:43:50|1818.66|1802.66|1818.66|1802.66|1818.82|1802.82|1818.66|1802.66|3
1640371440000|2021-12-24 18:44:00|1818.82|1802.82|1818.57|1802.57|1818.82|1802.82|1818.57|1802.57|12
1640371450000|2021-12-24 18:44:10|1818.79|1802.79|1820.53|1804.53|1820.53|1804.53|1818.79|1802.79|17
1640371460000|2021-12-24 18:44:20|1820.46|1804.46|1821.01|1805.01|1821.12|1805.12|1820.46|1804.46|11
1640371470000|2021-12-24 18:44:30|1821.07|1805.07|1820.25|1804.25|1821.42|1805.42|1820.25|1804.25|19
1640371480000|2021-12-24 18:44:40|1820.24|1804.24|1819.27|1803.27|1820.24|1804.24|1819.27|1803.27|8
1640371490000|2021-12-24 18:44:50|1819.5|1803.5|1819.51|1803.51|1819.71|1803.71|1819.49|1803.49|14
1640371500000|2021-12-24 18:45:00|1819.5|1803.5|1819.12|1803.12|1819.5|1803.5|1819.07|1803.07|8
1640371510000|2021-12-24 18:45:10|1818.97|1802.97|1818.72|1802.72|1818.97|1802.97|1818.7|1802.7|4
1640371520000|2021-12-24 18:45:20|1818.77|1802.77|1818.68|1802.68|1818.77|1802.77|1818.68|1802.68|2
1640371530000|2021-12-24 18:45:30|1818.75|1802.75|1818.77|1802.77|1818.77|1802.77|1818.75|1802.75|2
1640371540000|2021-12-24 18:45:40|1818.43|1802.43|1818.16|1802.16|1818.43|1802.43|1818.16|1802.16|2
1640371550000|2021-12-24 18:45:50|1818.34|1802.34|1818.34|1802.34|1818.34|1802.34|1818.34|1802.34|1
1640371560000|2021-12-24 18:46:00|1818.3|1802.3|1817.33|1801.33|1818.3|1802.3|1817.33|1801.33|9
1640371570000|2021-12-24 18:46:10|1817.48|1801.48|1817.41|1801.41|1817.48|1801.48|1817.41|1801.41|2
1640371580000|2021-12-24 18:46:20|1817.48|1801.48|1817.62|1801.62|1817.62|1801.62|1817.26|1801.26|5
1640371590000|2021-12-24 18:46:30|1817.67|1801.67|1818.59|1802.59|1819.51|1803.51|1817.67|1801.67|11
1640371600000|2021-12-24 18:46:40|1818.78|1802.78|1818.96|1802.96|1819.34|1803.34|1818.59|1802.59|12
1640371610000|2021-12-24 18:46:50|1819.08|1803.08|1818.89|1802.89|1819.08|1803.08|1818.89|1802.89|2
1640371620000|2021-12-24 18:47:00|1818.82|1802.82|1818.84|1802.84|1818.84|1802.84|1818.82|1802.82|2
1640371630000|2021-12-24 18:47:10|1818.85|1802.85|1818.56|1802.56|1819.51|1803.51|1818.56|1802.56|11
1640371640000|2021-12-24 18:47:20|1818.73|1802.73|1817.99|1801.99|1818.73|1802.73|1817.99|1801.99|3
1640371650000|2021-12-24 18:47:30|1817.95|1801.95|1817.88|1801.88|1817.99|1801.99|1817.88|1801.88|3
1640371660000|2021-12-24 18:47:40|1817.86|1801.86|1817.88|1801.88|1818.11|1802.11|1817.86|1801.86|8
1640371670000|2021-12-24 18:47:50|1817.86|1801.86|1818.14|1802.14|1818.14|1802.14|1817.86|1801.86|4
1640371680000|2021-12-24 18:48:00|1818.19|1802.19|1818.66|1802.66|1818.66|1802.66|1818.19|1802.19|2
1640371700000|2021-12-24 18:48:20|1818.67|1802.67|1818.01|1802.01|1818.67|1802.67|1818.01|1802.01|4
1640371710000|2021-12-24 18:48:30|1818.05|1802.05|1818.04|1802.04|1818.05|1802.05|1817.83|1801.83|5
1640371720000|2021-12-24 18:48:40|1817.99|1801.99|1819.13|1803.13|1819.13|1803.13|1817.99|1801.99|11
1640371730000|2021-12-24 18:48:50|1819.32|1803.32|1819.4|1803.4|1819.4|1803.4|1819.2|1803.2|4
1640371740000|2021-12-24 18:49:00|1819.53|1803.53|1819.66|1803.66|1819.66|1803.66|1819.53|1803.53|2
1640371750000|2021-12-24 18:49:10|1819.63|1803.63|1826.88|1810.88|1826.88|1810.88|1819.63|1803.63|25
1640371760000|2021-12-24 18:49:20|1827.07|1811.07|1827.66|1811.66|1827.73|1811.73|1826.99|1810.99|19
1640371770000|2021-12-24 18:49:30|1827.51|1811.51|1825.4|1809.4|1828.02|1812.02|1824.67|1808.67|25
1640371780000|2021-12-24 18:49:40|1825.39|1809.39|1826.01|1810.01|1826.22|1810.22|1825.29|1809.29|16
1640371790000|2021-12-24 18:49:50|1825.68|1809.68|1823.37|1807.37|1825.93|1809.93|1823.37|1807.37|26
1640371800000|2021-12-24 18:50:00|1823.68|1807.68|1824.26|1808.26|1824.62|1808.62|1823.45|1807.45|23
1640371810000|2021-12-24 18:50:10|1824.24|1808.24|1824.9|1808.9|1824.94|1808.94|1823.68|1807.68|21
1640371820000|2021-12-24 18:50:20|1824.84|1808.84|1826.52|1810.52|1826.52|1810.52|1824.84|1808.84|10
1640371830000|2021-12-24 18:50:30|1826.61|1810.61|1827.62|1811.62|1827.71|1811.71|1826.61|1810.61|6
1640371840000|2021-12-24 18:50:40|1827.52|1811.52|1827.47|1811.47|1828.85|1812.85|1827.47|1811.47|18
1640371850000|2021-12-24 18:50:50|1827.37|1811.37|1828.77|1812.77|1829.01|1813.01|1827.37|1811.37|22
1640371860000|2021-12-24 18:51:00|1828.71|1812.71|1828.38|1812.38|1828.71|1812.71|1828.04|1812.04|11
1640371870000|2021-12-24 18:51:10|1828.49|1812.49|1828.88|1812.88|1829.08|1813.08|1828.46|1812.46|13
1640371880000|2021-12-24 18:51:20|1828.65|1812.65|1828.91|1812.91|1828.91|1812.91|1828.35|1812.35|10
1640371890000|2021-12-24 18:51:30|1829.16|1813.16|1829.33|1813.33|1829.33|1813.33|1829.13|1813.13|6
1640371900000|2021-12-24 18:51:40|1829.15|1813.15|1828.9|1812.9|1829.15|1813.15|1828.62|1812.62|8
1640371910000|2021-12-24 18:51:50|1829.15|1813.15|1828.92|1812.92|1829.58|1813.58|1828.92|1812.92|15
1640371920000|2021-12-24 18:52:00|1828.65|1812.65|1828.96|1812.96|1829.16|1813.16|1828.65|1812.65|12
1640371930000|2021-12-24 18:52:10|1828.74|1812.74|1827.17|1811.17|1829.16|1813.16|1827.06|1811.06|17
1640371940000|2021-12-24 18:52:20|1827.11|1811.11|1825.71|1809.71|1827.11|1811.11|1825.11|1809.11|17
1640371950000|2021-12-24 18:52:30|1825.78|1809.78|1825.38|1809.38|1825.92|1809.92|1825.16|1809.16|12
1640371960000|2021-12-24 18:52:40|1825.75|1809.75|1825.37|1809.37|1825.75|1809.75|1825.27|1809.27|13
1640371970000|2021-12-24 18:52:50|1825.31|1809.31|1827.72|1811.72|1827.85|1811.85|1825.27|1809.27|16
1640371980000|2021-12-24 18:53:00|1827.52|1811.52|1828.14|1812.14|1828.14|1812.14|1827.52|1811.52|12
1640371990000|2021-12-24 18:53:10|1828.04|1812.04|1826.59|1810.59|1829.21|1813.21|1826.59|1810.59|20
1640372000000|2021-12-24 18:53:20|1826.97|1810.97|1826.99|1810.99|1826.99|1810.99|1826.59|1810.59|11
1640372010000|2021-12-24 18:53:30|1826.98|1810.98|1825.88|1809.88|1826.99|1810.99|1825.85|1809.85|18
1640372020000|2021-12-24 18:53:40|1825.91|1809.91|1825.21|1809.21|1825.93|1809.93|1825.21|1809.21|10
1640372030000|2021-12-24 18:53:50|1825.51|1809.51|1825.18|1809.18|1825.51|1809.51|1825.17|1809.17|5
1640372040000|2021-12-24 18:54:00|1825.11|1809.11|1824.27|1808.27|1825.16|1809.16|1824.27|1808.27|8
1640372050000|2021-12-24 18:54:10|1824.3|1808.3|1824.01|1808.01|1824.65|1808.65|1824.01|1808.01|17
1640372060000|2021-12-24 18:54:20|1824.13|1808.13|1823.49|1807.49|1824.18|1808.18|1823.49|1807.49|7
1640372070000|2021-12-24 18:54:30|1823.64|1807.64|1823.26|1807.26|1823.64|1807.64|1823.26|1807.26|6
1640372080000|2021-12-24 18:54:40|1823.34|1807.34|1823.3|1807.3|1823.34|1807.34|1823.26|1807.26|8
1640372090000|2021-12-24 18:54:50|1823.36|1807.36|1823.65|1807.65|1823.86|1807.86|1823.33|1807.33|11
1640372100000|2021-12-24 18:55:00|1823.5|1807.5|1823.6|1807.6|1823.66|1807.66|1823.44|1807.44|5
1640372110000|2021-12-24 18:55:10|1823.37|1807.37|1823.42|1807.42|1823.6|1807.6|1823.19|1807.19|12
1640372120000|2021-12-24 18:55:20|1823.4|1807.4|1823.77|1807.77|1823.77|1807.77|1823.4|1807.4|5
1640372130000|2021-12-24 18:55:30|1824.03|1808.03|1826.94|1810.94|1827.53|1811.53|1824.03|1808.03|18
1640372140000|2021-12-24 18:55:40|1826.97|1810.97|1826.22|1810.22|1827.27|1811.27|1826.22|1810.22|9
1640372150000|2021-12-24 18:55:50|1826.25|1810.25|1826.25|1810.25|1826.58|1810.58|1826.25|1810.25|11
1640372160000|2021-12-24 18:56:00|1826.19|1810.19|1826.73|1810.73|1826.73|1810.73|1826.19|1810.19|13
1640372170000|2021-12-24 18:56:10|1826.79|1810.79|1826.41|1810.41|1827.28|1811.28|1826.41|1810.41|13
1640372180000|2021-12-24 18:56:20|1825.94|1809.94|1825.94|1809.94|1825.94|1809.94|1825.94|1809.94|1
1640372190000|2021-12-24 18:56:30|1825.93|1809.93|1825.92|1809.92|1825.99|1809.99|1825.58|1809.58|14
1640372200000|2021-12-24 18:56:40|1825.65|1809.65|1825.18|1809.18|1826.01|1810.01|1825.18|1809.18|13
1640372210000|2021-12-24 18:56:50|1824.86|1808.86|1824.22|1808.22|1824.86|1808.86|1824.22|1808.22|5
1640372220000|2021-12-24 18:57:00|1824.08|1808.08|1824.7|1808.7|1824.85|1808.85|1824.02|1808.02|8
1640372230000|2021-12-24 18:57:10|1824.8|1808.8|1825.07|1809.07|1825.34|1809.34|1824.76|1808.76|11
1640372240000|2021-12-24 18:57:20|1825.15|1809.15|1825.09|1809.09|1825.15|1809.15|1824.96|1808.96|4
1640372250000|2021-12-24 18:57:30|1825.2|1809.2|1825.57|1809.57|1825.69|1809.69|1825.2|1809.2|18
1640372260000|2021-12-24 18:57:40|1825.41|1809.41|1826.14|1810.14|1826.14|1810.14|1825.41|1809.41|7
1640372270000|2021-12-24 18:57:50|1826.36|1810.36|1826.54|1810.54|1826.54|1810.54|1826.36|1810.36|2
1640372280000|2021-12-24 18:58:00|1826.63|1810.63|1827.75|1811.75|1827.75|1811.75|1826.63|1810.63|11
1640372290000|2021-12-24 18:58:10|1827.68|1811.68|1828.31|1812.31|1828.31|1812.31|1827.68|1811.68|11
1640372300000|2021-12-24 18:58:20|1828.33|1812.33|1828.33|1812.33|1828.33|1812.33|1828.33|1812.33|1
1640372310000|2021-12-24 18:58:30|1828.36|1812.36|1828.67|1812.67|1828.67|1812.67|1828.24|1812.24|17
1640372320000|2021-12-24 18:58:40|1828.58|1812.58|1829.14|1813.14|1829.86|1813.86|1828.58|1812.58|16
1640372330000|2021-12-24 18:58:50|1829.26|1813.26|1829.21|1813.21|1829.51|1813.51|1829.21|1813.21|8
1640372340000|2021-12-24 18:59:00|1829.23|1813.23|1830.41|1814.41|1830.41|1814.41|1829.08|1813.08|13
1640372350000|2021-12-24 18:59:10|1830.39|1814.39|1829.24|1813.24|1830.39|1814.39|1829.24|1813.24|17
1640372360000|2021-12-24 18:59:20|1829.27|1813.27|1829.6|1813.6|1829.89|1813.89|1829.27|1813.27|21
1640372370000|2021-12-24 18:59:30|1829.47|1813.47|1829.68|1813.68|1829.68|1813.68|1829.06|1813.06|17
1640372380000|2021-12-24 18:59:40|1829.6|1813.6|1829.22|1813.22|1829.73|1813.73|1829.2|1813.2|13
1640372390000|2021-12-24 18:59:50|1829.13|1813.13|1827.67|1811.67|1829.17|1813.17|1827.67|1811.67|9
1640372400000|2021-12-24 19:00:00|1827.89|1811.89|1827.75|1811.75|1828.21|1812.21|1827.75|1811.75|14
1640372410000|2021-12-24 19:00:10|1827.9|1811.9|1828.51|1812.51|1828.61|1812.61|1827.17|1811.17|19
1640372420000|2021-12-24 19:00:20|1828.48|1812.48|1828.46|1812.46|1828.53|1812.53|1828.07|1812.07|11
1640372430000|2021-12-24 19:00:30|1828.55|1812.55|1828.57|1812.57|1828.62|1812.62|1828.49|1812.49|6
1640372440000|2021-12-24 19:00:40|1828.72|1812.72|1829.49|1813.49|1829.49|1813.49|1828.57|1812.57|11
1640372450000|2021-12-24 19:00:50|1829.52|1813.52|1830.45|1814.45|1831.34|1815.34|1829.52|1813.52|17
1640372460000|2021-12-24 19:01:00|1829.99|1813.99|1831.27|1815.27|1831.59|1815.59|1827.74|1811.74|26
1640372470000|2021-12-24 19:01:10|1831.25|1815.25|1831.63|1815.63|1831.92|1815.92|1831.16|1815.16|16
1640372480000|2021-12-24 19:01:20|1831.62|1815.62|1832.49|1816.49|1832.61|1816.61|1831.62|1815.62|18
1640372490000|2021-12-24 19:01:30|1832.37|1816.37|1831.94|1815.94|1832.5|1816.5|1831.94|1815.94|12
1640372500000|2021-12-24 19:01:40|1832.14|1816.14|1831.36|1815.36|1832.2|1816.2|1831.35|1815.35|11
1640372510000|2021-12-24 19:01:50|1831.11|1815.11|1830.27|1814.27|1831.19|1815.19|1830.27|1814.27|11
1640372520000|2021-12-24 19:02:00|1830.33|1814.33|1829.94|1813.94|1830.33|1814.33|1829.93|1813.93|10
1640372530000|2021-12-24 19:02:10|1829.93|1813.93|1830.23|1814.23|1830.43|1814.43|1829.91|1813.91|13
1640372540000|2021-12-24 19:02:20|1830.22|1814.22|1830.66|1814.66|1830.66|1814.66|1830.13|1814.13|7
1640372550000|2021-12-24 19:02:30|1830.57|1814.57|1830.2|1814.2|1830.57|1814.57|1829.85|1813.85|10
1640372560000|2021-12-24 19:02:40|1829.78|1813.78|1830.2|1814.2|1830.48|1814.48|1829.78|1813.78|11
1640372570000|2021-12-24 19:02:50|1830.27|1814.27|1830.42|1814.42|1830.53|1814.53|1830.27|1814.27|17
1640372580000|2021-12-24 19:03:00|1830.48|1814.48|1829.17|1813.17|1830.48|1814.48|1829.17|1813.17|18
1640372590000|2021-12-24 19:03:10|1829.14|1813.14|1829.14|1813.14|1829.14|1813.14|1829.14|1813.14|1
1640372600000|2021-12-24 19:03:20|1829.22|1813.22|1829.26|1813.26|1829.45|1813.45|1829.22|1813.22|7
1640372610000|2021-12-24 19:03:30|1829.17|1813.17|1829.17|1813.17|1829.36|1813.36|1829.17|1813.17|11
1640372620000|2021-12-24 19:03:40|1829.36|1813.36|1829.21|1813.21|1829.69|1813.69|1829.17|1813.17|10
1640372630000|2021-12-24 19:03:50|1828.84|1812.84|1827.83|1811.83|1828.84|1812.84|1827.83|1811.83|14
1640372640000|2021-12-24 19:04:00|1827.63|1811.63|1825.15|1809.15|1827.67|1811.67|1825.15|1809.15|24
1640372650000|2021-12-24 19:04:10|1825.4|1809.4|1826.9|1810.9|1827.16|1811.16|1825.28|1809.28|19
1640372660000|2021-12-24 19:04:20|1826.91|1810.91|1826.83|1810.83|1827.04|1811.04|1826.83|1810.83|6
1640372670000|2021-12-24 19:04:30|1826.77|1810.77|1826.26|1810.26|1827.09|1811.09|1826.19|1810.19|9
1640372680000|2021-12-24 19:04:40|1826.19|1810.19|1826.19|1810.19|1826.3|1810.3|1826.11|1810.11|17
1640372690000|2021-12-24 19:04:50|1826.8|1810.8|1827.66|1811.66|1827.66|1811.66|1826.61|1810.61|16
1640372700000|2021-12-24 19:05:00|1827.6|1811.6|1827.93|1811.93|1827.93|1811.93|1827.6|1811.6|5
1640372710000|2021-12-24 19:05:10|1827.72|1811.72|1827.63|1811.63|1827.73|1811.73|1827.61|1811.61|6
1640372720000|2021-12-24 19:05:20|1827.91|1811.91|1828.01|1812.01|1828.01|1812.01|1827.91|1811.91|2
1640372730000|2021-12-24 19:05:30|1828.02|1812.02|1828.79|1812.79|1828.79|1812.79|1828.02|1812.02|13
1640372740000|2021-12-24 19:05:40|1828.67|1812.67|1829.36|1813.36|1829.36|1813.36|1828.53|1812.53|9
1640372750000|2021-12-24 19:05:50|1829.46|1813.46|1829.89|1813.89|1829.89|1813.89|1829.34|1813.34|11
1640372760000|2021-12-24 19:06:00|1830.02|1814.02|1830.14|1814.14|1830.15|1814.15|1829.83|1813.83|5
1640372770000|2021-12-24 19:06:10|1830.11|1814.11|1829.52|1813.52|1830.11|1814.11|1829.52|1813.52|3
1640372780000|2021-12-24 19:06:20|1829.63|1813.63|1830.08|1814.08|1830.2|1814.2|1829.63|1813.63|7
1640372790000|2021-12-24 19:06:30|1830.21|1814.21|1831.64|1815.64|1831.64|1815.64|1830.21|1814.21|14
1640372800000|2021-12-24 19:06:40|1831.74|1815.74|1831.76|1815.76|1831.85|1815.85|1831.71|1815.71|7
1640372810000|2021-12-24 19:06:50|1831.73|1815.73|1831.84|1815.84|1831.94|1815.94|1831.57|1815.57|6
1640372820000|2021-12-24 19:07:00|1831.86|1815.86|1831.86|1815.86|1831.96|1815.96|1831.86|1815.86|3
1640372830000|2021-12-24 19:07:10|1831.97|1815.97|1831.97|1815.97|1831.97|1815.97|1831.97|1815.97|1
1640372840000|2021-12-24 19:07:20|1832.1|1816.1|1832.1|1816.1|1832.17|1816.17|1832.1|1816.1|3
1640372850000|2021-12-24 19:07:30|1831.93|1815.93|1831.98|1815.98|1831.98|1815.98|1831.93|1815.93|2
1640372860000|2021-12-24 19:07:40|1832.01|1816.01|1832.02|1816.02|1832.02|1816.02|1831.92|1815.92|8
1640372870000|2021-12-24 19:07:50|1832.06|1816.06|1832.55|1816.55|1832.61|1816.61|1832.02|1816.02|9
1640372880000|2021-12-24 19:08:00|1832.61|1816.61|1832.43|1816.43|1832.61|1816.61|1832.32|1816.32|11
1640372890000|2021-12-24 19:08:10|1832.36|1816.36|1832.3|1816.3|1832.42|1816.42|1832.3|1816.3|8
1640372900000|2021-12-24 19:08:20|1832.31|1816.31|1832.25|1816.25|1832.31|1816.31|1832.25|1816.25|5
1640372910000|2021-12-24 19:08:30|1832.44|1816.44|1832.44|1816.44|1832.44|1816.44|1832.44|1816.44|1
1640372920000|2021-12-24 19:08:40|1832.51|1816.51|1832.27|1816.27|1832.51|1816.51|1832.19|1816.19|13
1640372930000|2021-12-24 19:08:50|1832.34|1816.34|1831.56|1815.56|1832.34|1816.34|1831.43|1815.43|9
1640372940000|2021-12-24 19:09:00|1831.45|1815.45|1832.5|1816.5|1832.5|1816.5|1831.42|1815.42|16
1640372950000|2021-12-24 19:09:10|1832.44|1816.44|1832.46|1816.46|1832.5|1816.5|1832.25|1816.25|14
1640372960000|2021-12-24 19:09:20|1832.52|1816.52|1833.77|1817.77|1833.77|1817.77|1832.52|1816.52|12
1640372970000|2021-12-24 19:09:30|1833.89|1817.89|1833.83|1817.83|1833.89|1817.89|1833.77|1817.77|5
1640372980000|2021-12-24 19:09:40|1833.76|1817.76|1832.96|1816.96|1833.76|1817.76|1832.96|1816.96|12
1640372990000|2021-12-24 19:09:50|1833.1|1817.1|1833.1|1817.1|1833.1|1817.1|1833.1|1817.1|1
1640373000000|2021-12-24 19:10:00|1833.09|1817.09|1832.58|1816.58|1833.09|1817.09|1832.53|1816.53|8
1640373010000|2021-12-24 19:10:10|1832.59|1816.59|1832.79|1816.79|1832.79|1816.79|1832.58|1816.58|5
1640373020000|2021-12-24 19:10:20|1832.88|1816.88|1832.88|1816.88|1832.88|1816.88|1832.88|1816.88|1
1640373030000|2021-12-24 19:10:30|1832.9|1816.9|1833.63|1817.63|1833.63|1817.63|1832.9|1816.9|5
1640373040000|2021-12-24 19:10:40|1833.54|1817.54|1834.74|1818.74|1834.74|1818.74|1833.54|1817.54|5
1640373050000|2021-12-24 19:10:50|1835.04|1819.04|1835.8|1819.8|1835.98|1819.98|1835.04|1819.04|15
1640373060000|2021-12-24 19:11:00|1835.62|1819.62|1835.79|1819.79|1836.07|1820.07|1835.62|1819.62|7
1640373070000|2021-12-24 19:11:10|1835.81|1819.81|1835.65|1819.65|1835.97|1819.97|1835.65|1819.65|4
1640373080000|2021-12-24 19:11:20|1835.87|1819.87|1834.5|1818.5|1835.97|1819.97|1834.46|1818.46|11
1640373090000|2021-12-24 19:11:30|1834.02|1818.02|1834.21|1818.21|1834.21|1818.21|1834.02|1818.02|4
1640373100000|2021-12-24 19:11:40|1834.46|1818.46|1834.71|1818.71|1834.77|1818.77|1834.46|1818.46|6
1640373110000|2021-12-24 19:11:50|1834.7|1818.7|1834.19|1818.19|1834.7|1818.7|1834.19|1818.19|4
1640373130000|2021-12-24 19:12:10|1834.15|1818.15|1833.4|1817.4|1834.15|1818.15|1833.33|1817.33|5
1640373140000|2021-12-24 19:12:20|1833.37|1817.37|1832.46|1816.46|1833.37|1817.37|1832.46|1816.46|7
1640373150000|2021-12-24 19:12:30|1832.4|1816.4|1830.24|1814.24|1832.4|1816.4|1830.24|1814.24|13
1640373160000|2021-12-24 19:12:40|1830.12|1814.12|1829.34|1813.34|1830.12|1814.12|1829.34|1813.34|21
1640373170000|2021-12-24 19:12:50|1829.35|1813.35|1833.4|1817.4|1833.49|1817.49|1829.35|1813.35|21
1640373180000|2021-12-24 19:13:00|1833.21|1817.21|1833.74|1817.74|1833.74|1817.74|1832.98|1816.98|11
1640373190000|2021-12-24 19:13:10|1833.63|1817.63|1834.83|1818.83|1834.83|1818.83|1833.33|1817.33|7
1640373200000|2021-12-24 19:13:20|1835.29|1819.29|1832.71|1816.71|1835.29|1819.29|1832.69|1816.69|13
1640373220000|2021-12-24 19:13:40|1832.64|1816.64|1831.78|1815.78|1832.64|1816.64|1831.65|1815.65|5
1640373230000|2021-12-24 19:13:50|1831.84|1815.84|1831.84|1815.84|1831.84|1815.84|1831.84|1815.84|1
1640373240000|2021-12-24 19:14:00|1831.88|1815.88|1831.57|1815.57|1831.88|1815.88|1831.57|1815.57|5
1640373250000|2021-12-24 19:14:10|1831.66|1815.66|1832.15|1816.15|1832.15|1816.15|1831.66|1815.66|6
1640373260000|2021-12-24 19:14:20|1832.06|1816.06|1831.73|1815.73|1832.07|1816.07|1831.68|1815.68|10
1640373270000|2021-12-24 19:14:30|1831.67|1815.67|1831.71|1815.71|1831.78|1815.78|1831.58|1815.58|5
1640373280000|2021-12-24 19:14:40|1831.8|1815.8|1831.8|1815.8|1831.8|1815.8|1831.8|1815.8|1
1640373300000|2021-12-24 19:15:00|1831.98|1815.98|1832.81|1816.81|1832.88|1816.88|1831.98|1815.98|12
1640373310000|2021-12-24 19:15:10|1832.62|1816.62|1833.5|1817.5|1833.58|1817.58|1832.62|1816.62|11
1640373320000|2021-12-24 19:15:20|1833.67|1817.67|1834.15|1818.15|1834.36|1818.36|1833.56|1817.56|15
1640373330000|2021-12-24 19:15:30|1834.31|1818.31|1834.09|1818.09|1834.31|1818.31|1834.09|1818.09|3
1640373340000|2021-12-24 19:15:40|1834.08|1818.08|1834.6|1818.6|1834.61|1818.61|1834.08|1818.08|9
1640373350000|2021-12-24 19:15:50|1834.47|1818.47|1834.36|1818.36|1834.54|1818.54|1834.36|1818.36|4
1640373360000|2021-12-24 19:16:00|1834.22|1818.22|1833.83|1817.83|1834.22|1818.22|1833.67|1817.67|9
1640373370000|2021-12-24 19:16:10|1833.74|1817.74|1833.64|1817.64|1833.92|1817.92|1833.64|1817.64|7
1640373380000|2021-12-24 19:16:20|1833.44|1817.44|1833.54|1817.54|1833.64|1817.64|1833.3|1817.3|6
1640373390000|2021-12-24 19:16:30|1833.36|1817.36|1833.29|1817.29|1833.36|1817.36|1833.29|1817.29|3
1640373400000|2021-12-24 19:16:40|1833.28|1817.28|1831.8|1815.8|1833.28|1817.28|1831.8|1815.8|13
1640373410000|2021-12-24 19:16:50|1831.44|1815.44|1830.94|1814.94|1831.67|1815.67|1830.88|1814.88|22
1640373420000|2021-12-24 19:17:00|1830.56|1814.56|1827.23|1811.23|1830.56|1814.56|1827.18|1811.18|20
1640373430000|2021-12-24 19:17:10|1827.38|1811.38|1827.78|1811.78|1827.85|1811.85|1827.18|1811.18|19
1640373440000|2021-12-24 19:17:20|1827.99|1811.99|1829.11|1813.11|1829.14|1813.14|1827.99|1811.99|14
1640373450000|2021-12-24 19:17:30|1829.08|1813.08|1828.93|1812.93|1829.22|1813.22|1828.93|1812.93|9
1640373460000|2021-12-24 19:17:40|1828.85|1812.85|1828.81|1812.81|1829.04|1813.04|1828.69|1812.69|11
1640373470000|2021-12-24 19:17:50|1829.06|1813.06|1828.75|1812.75|1829.06|1813.06|1828.26|1812.26|13
1640373480000|2021-12-24 19:18:00|1828.7|1812.7|1828.31|1812.31|1828.7|1812.7|1827.86|1811.86|13
1640373490000|2021-12-24 19:18:10|1828.33|1812.33|1825.45|1809.45|1828.34|1812.34|1825.45|1809.45|14
1640373500000|2021-12-24 19:18:20|1825.55|1809.55|1825.31|1809.31|1825.65|1809.65|1825.3|1809.3|13
1640373510000|2021-12-24 19:18:30|1825.29|1809.29|1825.45|1809.45|1825.73|1809.73|1825.29|1809.29|11
1640373520000|2021-12-24 19:18:40|1825.38|1809.38|1825.95|1809.95|1826.07|1810.07|1825.38|1809.38|8
1640373530000|2021-12-24 19:18:50|1825.83|1809.83|1825.16|1809.16|1825.83|1809.83|1825.16|1809.16|3
1640373540000|2021-12-24 19:19:00|1824.91|1808.91|1824.48|1808.48|1824.91|1808.91|1824.47|1808.47|6
1640373550000|2021-12-24 19:19:10|1824.49|1808.49|1825.01|1809.01|1825.01|1809.01|1824.49|1808.49|10
1640373560000|2021-12-24 19:19:20|1824.93|1808.93|1824.71|1808.71|1824.93|1808.93|1824.47|1808.47|10
1640373570000|2021-12-24 19:19:30|1824.75|1808.75|1825.04|1809.04|1825.04|1809.04|1824.66|1808.66|6
1640373580000|2021-12-24 19:19:40|1825.23|1809.23|1825.23|1809.23|1825.35|1809.35|1825.23|1809.23|3
1640373590000|2021-12-24 19:19:50|1825.15|1809.15|1825.29|1809.29|1825.43|1809.43|1825.15|1809.15|9
1640373600000|2021-12-24 19:20:00|1825.31|1809.31|1825.28|1809.28|1825.68|1809.68|1825.28|1809.28|16
1640373610000|2021-12-24 19:20:10|1825.23|1809.23|1824.37|1808.37|1825.23|1809.23|1824.34|1808.34|4
1640373620000|2021-12-24 19:20:20|1824.32|1808.32|1824.32|1808.32|1824.32|1808.32|1824.07|1808.07|3
1640373630000|2021-12-24 19:20:30|1824.34|1808.34|1824.12|1808.12|1824.34|1808.34|1824.12|1808.12|4
1640373640000|2021-12-24 19:20:40|1824.15|1808.15|1823.52|1807.52|1824.15|1808.15|1823.52|1807.52|5
1640373650000|2021-12-24 19:20:50|1823.51|1807.51|1822.45|1806.45|1823.51|1807.51|1822.42|1806.42|6
1640373660000|2021-12-24 19:21:00|1822.44|1806.44|1822.42|1806.42|1822.44|1806.44|1822.42|1806.42|2
1640373670000|2021-12-24 19:21:10|1822.37|1806.37|1822.37|1806.37|1822.37|1806.37|1822.37|1806.37|1
1640373680000|2021-12-24 19:21:20|1822.21|1806.21|1821.65|1805.65|1822.21|1806.21|1821.47|1805.47|6
1640373690000|2021-12-24 19:21:30|1821.58|1805.58|1821.26|1805.26|1821.58|1805.58|1821.26|1805.26|3
1640373700000|2021-12-24 19:21:40|1821.22|1805.22|1821.18|1805.18|1821.22|1805.22|1821.18|1805.18|2
1640373710000|2021-12-24 19:21:50|1821.17|1805.17|1820.59|1804.59|1821.17|1805.17|1820.44|1804.44|10
1640373720000|2021-12-24 19:22:00|1820.65|1804.65|1819.71|1803.71|1820.65|1804.65|1819.71|1803.71|8
1640373730000|2021-12-24 19:22:10|1819.86|1803.86|1819.21|1803.21|1819.86|1803.86|1819.21|1803.21|8
1640373740000|2021-12-24 19:22:20|1819.12|1803.12|1817.65|1801.65|1819.12|1803.12|1817.46|1801.46|20
1640373750000|2021-12-24 19:22:30|1817.62|1801.62|1817.66|1801.66|1817.97|1801.97|1817.62|1801.62|10
1640373760000|2021-12-24 19:22:40|1817.6|1801.6|1817.77|1801.77|1817.88|1801.88|1817.59|1801.59|7
1640373770000|2021-12-24 19:22:50|1817.73|1801.73|1818.33|1802.33|1818.58|1802.58|1817.69|1801.69|14
1640373780000|2021-12-24 19:23:00|1818.27|1802.27|1818.38|1802.38|1818.38|1802.38|1818.16|1802.16|7
1640373790000|2021-12-24 19:23:10|1818.45|1802.45|1818.66|1802.66|1818.66|1802.66|1818.45|1802.45|11
1640373800000|2021-12-24 19:23:20|1818.56|1802.56|1820.56|1804.56|1820.68|1804.68|1818.4|1802.4|21
1640373810000|2021-12-24 19:23:30|1820.6|1804.6|1820.67|1804.67|1820.76|1804.76|1820.25|1804.25|13
1640373820000|2021-12-24 19:23:40|1820.45|1804.45|1820.26|1804.26|1820.45|1804.45|1820.15|1804.15|7
1640373830000|2021-12-24 19:23:50|1820.41|1804.41|1820.67|1804.67|1820.77|1804.77|1820.41|1804.41|10
1640373840000|2021-12-24 19:24:00|1820.77|1804.77|1820.62|1804.62|1821.16|1805.16|1820.62|1804.62|15
1640373850000|2021-12-24 19:24:10|1820.63|1804.63|1819.94|1803.94|1820.92|1804.92|1819.94|1803.94|9
1640373860000|2021-12-24 19:24:20|1820.01|1804.01|1819.46|1803.46|1820.08|1804.08|1819.46|1803.46|6
1640373870000|2021-12-24 19:24:30|1819.59|1803.59|1819.91|1803.91|1819.95|1803.95|1819.46|1803.46|9
1640373880000|2021-12-24 19:24:40|1819.94|1803.94|1820.95|1804.95|1820.96|1804.96|1819.94|1803.94|7
1640373890000|2021-12-24 19:24:50|1821.06|1805.06|1821.22|1805.22|1821.22|1805.22|1821.06|1805.06|3
1640373900000|2021-12-24 19:25:00|1821.19|1805.19|1819.55|1803.55|1821.19|1805.19|1819.55|1803.55|15
1640373910000|2021-12-24 19:25:10|1819.43|1803.43|1819.47|1803.47|1819.55|1803.55|1819.43|1803.43|3
1640373920000|2021-12-24 19:25:20|1819.36|1803.36|1819.37|1803.37|1819.55|1803.55|1819.36|1803.36|6
1640373930000|2021-12-24 19:25:30|1819.35|1803.35|1819.23|1803.23|1819.35|1803.35|1819.19|1803.19|5
1640373940000|2021-12-24 19:25:40|1819.19|1803.19|1818.01|1802.01|1819.23|1803.23|1818.01|1802.01|10
1640373950000|2021-12-24 19:25:50|1817.78|1801.78|1818.19|1802.19|1818.2|1802.2|1817.78|1801.78|7
1640373960000|2021-12-24 19:26:00|1818.27|1802.27|1817.4|1801.4|1818.27|1802.27|1817.4|1801.4|7
1640373970000|2021-12-24 19:26:10|1817.41|1801.41|1818.17|1802.17|1818.17|1802.17|1817.39|1801.39|13
1640373980000|2021-12-24 19:26:20|1818.16|1802.16|1817.7|1801.7|1818.16|1802.16|1817.7|1801.7|4
1640373990000|2021-12-24 19:26:30|1817.69|1801.69|1817.59|1801.59|1817.86|1801.86|1817.59|1801.59|4
1640374000000|2021-12-24 19:26:40|1817.75|1801.75|1817.5|1801.5|1817.75|1801.75|1817.5|1801.5|5
1640374010000|2021-12-24 19:26:50|1817.22|1801.22|1815.99|1799.99|1817.22|1801.22|1815.99|1799.99|6
1640374020000|2021-12-24 19:27:00|1815.8|1799.8|1815.52|1799.52|1816.29|1800.29|1815.52|1799.52|10
1640374030000|2021-12-24 19:27:10|1815.46|1799.46|1815.45|1799.45|1815.76|1799.76|1815.45|1799.45|6
1640374040000|2021-12-24 19:27:20|1815.48|1799.48|1815.23|1799.23|1815.57|1799.57|1815.23|1799.23|12
1640374050000|2021-12-24 19:27:30|1815.21|1799.21|1815.46|1799.46|1815.46|1799.46|1815.21|1799.21|3
1640374080000|2021-12-24 19:28:00|1815.18|1799.18|1815.18|1799.18|1815.33|1799.33|1814.88|1798.88|9
1640374090000|2021-12-24 19:28:10|1815.33|1799.33|1815.36|1799.36|1815.41|1799.41|1814.88|1798.88|9
1640374100000|2021-12-24 19:28:20|1815.2|1799.2|1815.28|1799.28|1815.35|1799.35|1815.2|1799.2|4
1640374110000|2021-12-24 19:28:30|1815.37|1799.37|1815.26|1799.26|1815.37|1799.37|1815.26|1799.26|3
1640374120000|2021-12-24 19:28:40|1815.12|1799.12|1815.32|1799.32|1815.32|1799.32|1815.12|1799.12|2
1640374130000|2021-12-24 19:28:50|1815.24|1799.24|1816.17|1800.17|1816.56|1800.56|1815.24|1799.24|13
1640374140000|2021-12-24 19:29:00|1816.12|1800.12|1816.12|1800.12|1816.12|1800.12|1816.12|1800.12|1
1640374150000|2021-12-24 19:29:10|1816.07|1800.07|1816.07|1800.07|1816.07|1800.07|1815.87|1799.87|3
1640374160000|2021-12-24 19:29:20|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1
1640374170000|2021-12-24 19:29:30|1816.13|1800.13|1815.84|1799.84|1816.13|1800.13|1815.84|1799.84|3
1640374180000|2021-12-24 19:29:40|1815.82|1799.82|1814.98|1798.98|1815.82|1799.82|1814.98|1798.98|8
1640374190000|2021-12-24 19:29:50|1814.95|1798.95|1814.24|1798.24|1814.95|1798.95|1813.76|1797.76|9
1640374200000|2021-12-24 19:30:00|1814.03|1798.03|1813.8|1797.8|1814.24|1798.24|1813.79|1797.79|6
1640374210000|2021-12-24 19:30:10|1813.79|1797.79|1815.39|1799.39|1815.39|1799.39|1813.79|1797.79|23
1640374220000|2021-12-24 19:30:20|1815.4|1799.4|1816.22|1800.22|1816.22|1800.22|1815.4|1799.4|8
1640374230000|2021-12-24 19:30:30|1816.15|1800.15|1816.26|1800.26|1816.26|1800.26|1815.86|1799.86|5
1640374240000|2021-12-24 19:30:40|1816.22|1800.22|1816.6|1800.6|1816.6|1800.6|1815.96|1799.96|11
1640374250000|2021-12-24 19:30:50|1816.68|1800.68|1815.64|1799.64|1816.68|1800.68|1815.64|1799.64|6
1640374260000|2021-12-24 19:31:00|1815.65|1799.65|1815.89|1799.89|1815.93|1799.93|1815.61|1799.61|9
1640374270000|2021-12-24 19:31:10|1816|1800|1815.57|1799.57|1816|1800|1815.57|1799.57|7
1640374280000|2021-12-24 19:31:20|1815.42|1799.42|1814.06|1798.06|1815.43|1799.43|1814.06|1798.06|10
1640374290000|2021-12-24 19:31:30|1813.75|1797.75|1812.12|1796.12|1813.75|1797.75|1812.12|1796.12|10
1640374300000|2021-12-24 19:31:40|1811.98|1795.98|1811.77|1795.77|1812.15|1796.15|1811.72|1795.72|12
1640374310000|2021-12-24 19:31:50|1811.71|1795.71|1811|1795|1811.71|1795.71|1811|1795|5
1640374320000|2021-12-24 19:32:00|1810.98|1794.98|1810.76|1794.76|1810.98|1794.98|1810.54|1794.54|6
1640374330000|2021-12-24 19:32:10|1810.88|1794.88|1811.61|1795.61|1811.94|1795.94|1810.88|1794.88|13
1640374340000|2021-12-24 19:32:20|1811.91|1795.91|1812.64|1796.64|1812.64|1796.64|1811.91|1795.91|10
1640374350000|2021-12-24 19:32:30|1812.63|1796.63|1814.18|1798.18|1814.87|1798.87|1812.63|1796.63|13
1640374360000|2021-12-24 19:32:40|1814.23|1798.23|1814.11|1798.11|1814.23|1798.23|1814.11|1798.11|7
1640374370000|2021-12-24 19:32:50|1814.05|1798.05|1813.19|1797.19|1814.05|1798.05|1813.18|1797.18|12
1640374390000|2021-12-24 19:33:10|1813.14|1797.14|1812.81|1796.81|1813.24|1797.24|1812.81|1796.81|5
1640374400000|2021-12-24 19:33:20|1813.05|1797.05|1812.74|1796.74|1813.05|1797.05|1812.71|1796.71|7
1640374410000|2021-12-24 19:33:30|1812.5|1796.5|1811.82|1795.82|1812.5|1796.5|1811.82|1795.82|7
1640374420000|2021-12-24 19:33:40|1811.72|1795.72|1811.54|1795.54|1811.72|1795.72|1811.54|1795.54|3
1640374430000|2021-12-24 19:33:50|1811.76|1795.76|1810.31|1794.31|1811.89|1795.89|1810.31|1794.31|16
1640374440000|2021-12-24 19:34:00|1810.34|1794.34|1810.77|1794.77|1810.77|1794.77|1809.29|1793.29|15
1640374450000|2021-12-24 19:34:10|1810.79|1794.79|1811.54|1795.54|1812.04|1796.04|1810.77|1794.77|16
1640374460000|2021-12-24 19:34:20|1811.09|1795.09|1811.49|1795.49|1811.49|1795.49|1810.93|1794.93|13
1640374470000|2021-12-24 19:34:30|1811.38|1795.38|1811.25|1795.25|1811.47|1795.47|1811.21|1795.21|8
1640374480000|2021-12-24 19:34:40|1811.2|1795.2|1809.98|1793.98|1811.2|1795.2|1809.97|1793.97|8
1640374490000|2021-12-24 19:34:50|1809.97|1793.97|1807.62|1791.62|1810.1|1794.1|1807.62|1791.62|20
1640374500000|2021-12-24 19:35:00|1807.53|1791.53|1807.29|1791.29|1807.53|1791.53|1806.98|1790.98|11
1640374510000|2021-12-24 19:35:10|1807.21|1791.21|1808.07|1792.07|1808.52|1792.52|1807.21|1791.21|18
1640374520000|2021-12-24 19:35:20|1808.17|1792.17|1808.01|1792.01|1808.26|1792.26|1807.78|1791.78|16
1640374530000|2021-12-24 19:35:30|1807.78|1791.78|1806.98|1790.98|1808.01|1792.01|1806.98|1790.98|8
1640374540000|2021-12-24 19:35:40|1807.21|1791.21|1806.91|1790.91|1807.34|1791.34|1806.91|1790.91|12
1640374550000|2021-12-24 19:35:50|1807.14|1791.14|1806.79|1790.79|1807.14|1791.14|1806.79|1790.79|3
1640374560000|2021-12-24 19:36:00|1806.97|1790.97|1806.79|1790.79|1806.97|1790.97|1806.79|1790.79|4
1640374570000|2021-12-24 19:36:10|1806.49|1790.49|1807.05|1791.05|1807.05|1791.05|1806.46|1790.46|6
1640374580000|2021-12-24 19:36:20|1806.77|1790.77|1807.05|1791.05|1807.2|1791.2|1806.77|1790.77|10
1640374590000|2021-12-24 19:36:30|1806.78|1790.78|1807.14|1791.14|1807.14|1791.14|1806.54|1790.54|12
1640374600000|2021-12-24 19:36:40|1807.16|1791.16|1807.43|1791.43|1808.21|1792.21|1807.16|1791.16|15
1640374610000|2021-12-24 19:36:50|1807.5|1791.5|1807.32|1791.32|1807.97|1791.97|1807.32|1791.32|15
1640374620000|2021-12-24 19:37:00|1807.5|1791.5|1807.34|1791.34|1807.54|1791.54|1806.72|1790.72|18
1640374630000|2021-12-24 19:37:10|1807.29|1791.29|1807.26|1791.26|1807.39|1791.39|1807.26|1791.26|10
1640374640000|2021-12-24 19:37:20|1807.34|1791.34|1807.13|1791.13|1807.34|1791.34|1807.13|1791.13|3
1640374650000|2021-12-24 19:37:30|1806.82|1790.82|1806.62|1790.62|1806.82|1790.82|1806.62|1790.62|3
1640374660000|2021-12-24 19:37:40|1806.58|1790.58|1806.59|1790.59|1806.9|1790.9|1806.5|1790.5|7
1640374670000|2021-12-24 19:37:50|1806.39|1790.39|1806.35|1790.35|1806.39|1790.39|1806.35|1790.35|2
1640374680000|2021-12-24 19:38:00|1806.31|1790.31|1806.35|1790.35|1806.39|1790.39|1805.56|1789.56|10
1640374690000|2021-12-24 19:38:10|1806.48|1790.48|1806.84|1790.84|1806.84|1790.84|1806.48|1790.48|2
1640374700000|2021-12-24 19:38:20|1806.98|1790.98|1806.5|1790.5|1807.27|1791.27|1806.5|1790.5|14
1640374710000|2021-12-24 19:38:30|1806.63|1790.63|1806.87|1790.87|1807.31|1791.31|1806.63|1790.63|10
1640374720000|2021-12-24 19:38:40|1806.69|1790.69|1808.01|1792.01|1808.01|1792.01|1806.69|1790.69|15
1640374730000|2021-12-24 19:38:50|1807.98|1791.98|1807.88|1791.88|1808.09|1792.09|1807.63|1791.63|9
1640374740000|2021-12-24 19:39:00|1808.03|1792.03|1808.15|1792.15|1808.15|1792.15|1808.03|1792.03|4
1640374750000|2021-12-24 19:39:10|1808.05|1792.05|1808.18|1792.18|1808.18|1792.18|1808.05|1792.05|4
1640374760000|2021-12-24 19:39:20|1808.21|1792.21|1811.66|1795.66|1811.66|1795.66|1808.21|1792.21|14
1640374770000|2021-12-24 19:39:30|1811.67|1795.67|1810.53|1794.53|1811.67|1795.67|1810.53|1794.53|12
1640374780000|2021-12-24 19:39:40|1810.67|1794.67|1810.51|1794.51|1810.88|1794.88|1810.51|1794.51|7
1640374790000|2021-12-24 19:39:50|1810.35|1794.35|1810.08|1794.08|1810.35|1794.35|1809.76|1793.76|12
1640374800000|2021-12-24 19:40:00|1809.99|1793.99|1810.31|1794.31|1810.31|1794.31|1809.99|1793.99|9
1640374810000|2021-12-24 19:40:10|1810.32|1794.32|1810.92|1794.92|1810.93|1794.93|1810.32|1794.32|17
1640374820000|2021-12-24 19:40:20|1810.81|1794.81|1810.52|1794.52|1810.81|1794.81|1810.52|1794.52|5
1640374830000|2021-12-24 19:40:30|1810.62|1794.62|1810.35|1794.35|1810.62|1794.62|1810.35|1794.35|3
1640374840000|2021-12-24 19:40:40|1810.32|1794.32|1810.23|1794.23|1810.32|1794.32|1810.23|1794.23|4
1640374850000|2021-12-24 19:40:50|1809.92|1793.92|1809.84|1793.84|1809.92|1793.92|1809.31|1793.31|12
1640374860000|2021-12-24 19:41:00|1809.74|1793.74|1809.54|1793.54|1809.8|1793.8|1809.54|1793.54|9
1640374870000|2021-12-24 19:41:10|1809.67|1793.67|1806.22|1790.22|1809.67|1793.67|1806.22|1790.22|18
1640374880000|2021-12-24 19:41:20|1805.49|1789.49|1804.32|1788.32|1805.49|1789.49|1802.89|1786.89|26
1640374890000|2021-12-24 19:41:30|1804.58|1788.58|1804.17|1788.17|1805.9|1789.9|1804.17|1788.17|22
1640374900000|2021-12-24 19:41:40|1803.99|1787.99|1804.44|1788.44|1804.92|1788.92|1803.99|1787.99|17
1640374910000|2021-12-24 19:41:50|1804.25|1788.25|1803.98|1787.98|1804.25|1788.25|1803.86|1787.86|7
1640374920000|2021-12-24 19:42:00|1803.75|1787.75|1804.23|1788.23|1804.23|1788.23|1803.34|1787.34|15
1640374930000|2021-12-24 19:42:10|1804.24|1788.24|1804.87|1788.87|1804.87|1788.87|1804.24|1788.24|6
1640374940000|2021-12-24 19:42:20|1805.2|1789.2|1804.12|1788.12|1805.22|1789.22|1804.02|1788.02|8
1640374950000|2021-12-24 19:42:30|1804.21|1788.21|1804.12|1788.12|1804.4|1788.4|1804.12|1788.12|4
1640374960000|2021-12-24 19:42:40|1804.14|1788.14|1803.51|1787.51|1804.14|1788.14|1802.79|1786.79|13
1640374970000|2021-12-24 19:42:50|1803.41|1787.41|1804.61|1788.61|1804.61|1788.61|1803.41|1787.41|11
1640374980000|2021-12-24 19:43:00|1804.51|1788.51|1804.44|1788.44|1804.52|1788.52|1804.44|1788.44|4
1640374990000|2021-12-24 19:43:10|1804.51|1788.51|1804.25|1788.25|1804.51|1788.51|1803.74|1787.74|8
1640375000000|2021-12-24 19:43:20|1804.14|1788.14|1803.24|1787.24|1804.14|1788.14|1803.24|1787.24|10
1640375010000|2021-12-24 19:43:30|1803.23|1787.23|1803.23|1787.23|1803.23|1787.23|1803.17|1787.17|5
1640375020000|2021-12-24 19:43:40|1803.27|1787.27|1801.8|1785.8|1803.27|1787.27|1801.74|1785.74|11
1640375030000|2021-12-24 19:43:50|1801.81|1785.81|1801.27|1785.27|1801.81|1785.81|1801.27|1785.27|6
1640375040000|2021-12-24 19:44:00|1801.24|1785.24|1801.26|1785.26|1801.26|1785.26|1801.24|1785.24|2
1640375050000|2021-12-24 19:44:10|1801.28|1785.28|1801.67|1785.67|1801.68|1785.68|1801.24|1785.24|8
1640375060000|2021-12-24 19:44:20|1801.7|1785.7|1801.69|1785.69|1801.7|1785.7|1801.49|1785.49|7
1640375070000|2021-12-24 19:44:30|1801.64|1785.64|1800.42|1784.42|1801.95|1785.95|1800.35|1784.35|16
1640375080000|2021-12-24 19:44:40|1800.47|1784.47|1802.58|1786.58|1802.58|1786.58|1800.47|1784.47|7
1640375090000|2021-12-24 19:44:50|1802.6|1786.6|1803.51|1787.51|1803.51|1787.51|1802.6|1786.6|17
1640375100000|2021-12-24 19:45:00|1803.4|1787.4|1803.23|1787.23|1804.15|1788.15|1803.23|1787.23|13
1640375110000|2021-12-24 19:45:10|1803.24|1787.24|1804.24|1788.24|1804.24|1788.24|1803.23|1787.23|9
1640375120000|2021-12-24 19:45:20|1804.43|1788.43|1804.59|1788.59|1804.71|1788.71|1804.43|1788.43|6
1640375130000|2021-12-24 19:45:30|1804.52|1788.52|1804.76|1788.76|1804.91|1788.91|1804.44|1788.44|7
1640375140000|2021-12-24 19:45:40|1804.61|1788.61|1804.58|1788.58|1804.8|1788.8|1804.58|1788.58|4
1640375150000|2021-12-24 19:45:50|1804.76|1788.76|1804.77|1788.77|1804.91|1788.91|1804.76|1788.76|4
1640375160000|2021-12-24 19:46:00|1804.76|1788.76|1804.58|1788.58|1804.76|1788.76|1804.06|1788.06|14
1640375170000|2021-12-24 19:46:10|1804.6|1788.6|1804.69|1788.69|1804.72|1788.72|1804.6|1788.6|10
1640375180000|2021-12-24 19:46:20|1804.73|1788.73|1805.07|1789.07|1805.07|1789.07|1804.73|1788.73|3
1640375190000|2021-12-24 19:46:30|1805.04|1789.04|1804.7|1788.7|1805.04|1789.04|1804.54|1788.54|8
1640375200000|2021-12-24 19:46:40|1804.79|1788.79|1804.8|1788.8|1804.8|1788.8|1804.79|1788.79|2
1640375210000|2021-12-24 19:46:50|1804.79|1788.79|1803.58|1787.58|1804.79|1788.79|1803.58|1787.58|9
1640375220000|2021-12-24 19:47:00|1803.6|1787.6|1803.58|1787.58|1803.6|1787.6|1803.58|1787.58|2
1640375230000|2021-12-24 19:47:10|1803.63|1787.63|1803.77|1787.77|1804.05|1788.05|1803.63|1787.63|7
1640375240000|2021-12-24 19:47:20|1803.73|1787.73|1803.73|1787.73|1803.73|1787.73|1803.73|1787.73|1
1640375270000|2021-12-24 19:47:50|1803.76|1787.76|1803.78|1787.78|1803.79|1787.79|1803.76|1787.76|3
1640375280000|2021-12-24 19:48:00|1803.82|1787.82|1803.9|1787.9|1803.9|1787.9|1803.82|1787.82|2
1640375290000|2021-12-24 19:48:10|1804.25|1788.25|1804.51|1788.51|1804.52|1788.52|1804.25|1788.25|6
1640375300000|2021-12-24 19:48:20|1804.5|1788.5|1803.81|1787.81|1804.57|1788.57|1803.81|1787.81|8
1640375310000|2021-12-24 19:48:30|1803.66|1787.66|1802.84|1786.84|1803.66|1787.66|1802.84|1786.84|7
1640375320000|2021-12-24 19:48:40|1802.87|1786.87|1802.88|1786.88|1802.88|1786.88|1802.87|1786.87|2
1640375330000|2021-12-24 19:48:50|1802.89|1786.89|1803.58|1787.58|1803.58|1787.58|1802.89|1786.89|6
1640375340000|2021-12-24 19:49:00|1803.7|1787.7|1803.39|1787.39|1803.72|1787.72|1803.39|1787.39|8
1640375350000|2021-12-24 19:49:10|1802.75|1786.75|1802.62|1786.62|1802.75|1786.75|1802.61|1786.61|7
1640375360000|2021-12-24 19:49:20|1802.58|1786.58|1801.85|1785.85|1802.58|1786.58|1801.84|1785.84|5
1640375370000|2021-12-24 19:49:30|1801.67|1785.67|1801.87|1785.87|1801.87|1785.87|1801.67|1785.67|3
1640375380000|2021-12-24 19:49:40|1801.78|1785.78|1800.85|1784.85|1801.78|1785.78|1800.85|1784.85|6
1640375390000|2021-12-24 19:49:50|1800.72|1784.72|1800.84|1784.84|1800.84|1784.84|1800.66|1784.66|5
1640375400000|2021-12-24 19:50:00|1800.8|1784.8|1800.6|1784.6|1800.8|1784.8|1800.6|1784.6|2
1640375410000|2021-12-24 19:50:10|1800.68|1784.68|1800.6|1784.6|1800.68|1784.68|1800.6|1784.6|2
1640375420000|2021-12-24 19:50:20|1800.63|1784.63|1800.63|1784.63|1800.63|1784.63|1800.63|1784.63|1
1640375430000|2021-12-24 19:50:30|1800.55|1784.55|1800.46|1784.46|1800.55|1784.55|1800.35|1784.35|4
1640375440000|2021-12-24 19:50:40|1800.39|1784.39|1800.13|1784.13|1800.39|1784.39|1800.13|1784.13|3
1640375450000|2021-12-24 19:50:50|1799.75|1783.75|1799.08|1783.08|1799.75|1783.75|1799.08|1783.08|5
1640375460000|2021-12-24 19:51:00|1798.97|1782.97|1798.97|1782.97|1798.97|1782.97|1798.62|1782.62|6
1640375470000|2021-12-24 19:51:10|1799.08|1783.08|1797.81|1781.81|1799.08|1783.08|1797.81|1781.81|6
1640375480000|2021-12-24 19:51:20|1797.63|1781.63|1796.36|1780.36|1797.63|1781.63|1796.32|1780.32|11
1640375490000|2021-12-24 19:51:30|1796.42|1780.42|1797.59|1781.59|1798.18|1782.18|1796.42|1780.42|22
1640375500000|2021-12-24 19:51:40|1797.5|1781.5|1798.22|1782.22|1798.22|1782.22|1797.45|1781.45|14
1640375510000|2021-12-24 19:51:50|1798.29|1782.29|1798.52|1782.52|1798.52|1782.52|1798.29|1782.29|2
1640375520000|2021-12-24 19:52:00|1798.37|1782.37|1798.52|1782.52|1798.52|1782.52|1798.37|1782.37|4
1640375530000|2021-12-24 19:52:10|1798.37|1782.37|1798.16|1782.16|1798.52|1782.52|1798.16|1782.16|6
1640375550000|2021-12-24 19:52:30|1798.15|1782.15|1797.72|1781.72|1798.15|1782.15|1797.72|1781.72|7
1640375560000|2021-12-24 19:52:40|1797.86|1781.86|1797.77|1781.77|1797.86|1781.86|1796.89|1780.89|14
1640375570000|2021-12-24 19:52:50|1797.67|1781.67|1797.88|1781.88|1797.88|1781.88|1797.39|1781.39|5
1640375580000|2021-12-24 19:53:00|1798.05|1782.05|1798.04|1782.04|1798.23|1782.23|1797.82|1781.82|15
1640375590000|2021-12-24 19:53:10|1798.23|1782.23|1798.27|1782.27|1798.27|1782.27|1797.82|1781.82|11
1640375600000|2021-12-24 19:53:20|1798.32|1782.32|1799.47|1783.47|1799.74|1783.74|1798.32|1782.32|17
1640375610000|2021-12-24 19:53:30|1799.59|1783.59|1801.21|1785.21|1801.22|1785.22|1799.59|1783.59|15
1640375620000|2021-12-24 19:53:40|1801.17|1785.17|1801.65|1785.65|1801.85|1785.85|1801.17|1785.17|8
1640375630000|2021-12-24 19:53:50|1801.96|1785.96|1802.46|1786.46|1802.68|1786.68|1801.96|1785.96|13
1640375640000|2021-12-24 19:54:00|1802.33|1786.33|1801.87|1785.87|1802.7|1786.7|1801.86|1785.86|13
1640375650000|2021-12-24 19:54:10|1801.85|1785.85|1800.51|1784.51|1801.85|1785.85|1800.51|1784.51|11
1640375660000|2021-12-24 19:54:20|1800.45|1784.45|1798.63|1782.63|1800.45|1784.45|1798.48|1782.48|22
1640375670000|2021-12-24 19:54:30|1798.58|1782.58|1799.6|1783.6|1799.6|1783.6|1798.48|1782.48|19
1640375680000|2021-12-24 19:54:40|1799.57|1783.57|1799.97|1783.97|1800.16|1784.16|1799.57|1783.57|13
1640375690000|2021-12-24 19:54:50|1799.76|1783.76|1799.47|1783.47|1799.76|1783.76|1799.47|1783.47|3
1640375700000|2021-12-24 19:55:00|1799.45|1783.45|1800.12|1784.12|1800.12|1784.12|1799.02|1783.02|12
1640375710000|2021-12-24 19:55:10|1800.15|1784.15|1799.81|1783.81|1800.15|1784.15|1799.59|1783.59|12
1640375720000|2021-12-24 19:55:20|1799.89|1783.89|1801.4|1785.4|1801.52|1785.52|1799.79|1783.79|22
1640375730000|2021-12-24 19:55:30|1801.58|1785.58|1801.28|1785.28|1801.58|1785.58|1801.19|1785.19|8
1640375740000|2021-12-24 19:55:40|1801.23|1785.23|1801.78|1785.78|1801.78|1785.78|1801.23|1785.23|8
1640375750000|2021-12-24 19:55:50|1801.71|1785.71|1800.95|1784.95|1801.85|1785.85|1800.95|1784.95|12
1640375760000|2021-12-24 19:56:00|1801.14|1785.14|1801.15|1785.15|1801.42|1785.42|1800.95|1784.95|12
1640375770000|2021-12-24 19:56:10|1801.16|1785.16|1801.15|1785.15|1801.22|1785.22|1801.15|1785.15|3
1640375780000|2021-12-24 19:56:20|1801.16|1785.16|1800.62|1784.62|1801.16|1785.16|1800.54|1784.54|13
1640375790000|2021-12-24 19:56:30|1800.23|1784.23|1800.5|1784.5|1800.5|1784.5|1799.99|1783.99|10
1640375800000|2021-12-24 19:56:40|1800.26|1784.26|1801.07|1785.07|1801.07|1785.07|1800.25|1784.25|9
1640375810000|2021-12-24 19:56:50|1800.96|1784.96|1799.85|1783.85|1801.08|1785.08|1799.8|1783.8|19
1640375820000|2021-12-24 19:57:00|1800.62|1784.62|1800.11|1784.11|1801.05|1785.05|1800.11|1784.11|12
1640375830000|2021-12-24 19:57:10|1799.98|1783.98|1799.03|1783.03|1799.98|1783.98|1799.03|1783.03|13
1640375840000|2021-12-24 19:57:20|1798.81|1782.81|1797.85|1781.85|1799.03|1783.03|1797.85|1781.85|8
1640375850000|2021-12-24 19:57:30|1797.88|1781.88|1798.48|1782.48|1799.09|1783.09|1797.88|1781.88|19
1640375860000|2021-12-24 19:57:40|1798.57|1782.57|1798.69|1782.69|1798.77|1782.77|1798.45|1782.45|11
1640375870000|2021-12-24 19:57:50|1798.47|1782.47|1798.16|1782.16|1798.47|1782.47|1798.12|1782.12|8
1640375880000|2021-12-24 19:58:00|1798.09|1782.09|1798.08|1782.08|1798.09|1782.09|1798.08|1782.08|2
1640375890000|2021-12-24 19:58:10|1798.02|1782.02|1797.55|1781.55|1798.02|1782.02|1797.34|1781.34|13
1640375900000|2021-12-24 19:58:20|1797.67|1781.67|1797.32|1781.32|1797.98|1781.98|1797.32|1781.32|16
1640375910000|2021-12-24 19:58:30|1797.33|1781.33|1797.36|1781.36|1797.36|1781.36|1797.28|1781.28|4
1640375920000|2021-12-24 19:58:40|1797.35|1781.35|1797.66|1781.66|1797.79|1781.79|1797.12|1781.12|9
1640375930000|2021-12-24 19:58:50|1797.47|1781.47|1797.62|1781.62|1797.62|1781.62|1797.25|1781.25|14
1640375940000|2021-12-24 19:59:00|1798.22|1782.22|1798.74|1782.74|1798.78|1782.78|1798.22|1782.22|21
1640375950000|2021-12-24 19:59:10|1798.65|1782.65|1798.71|1782.71|1798.75|1782.75|1798.65|1782.65|11
1640375960000|2021-12-24 19:59:20|1798.63|1782.63|1798.73|1782.73|1798.83|1782.83|1798.6|1782.6|11
1640375970000|2021-12-24 19:59:30|1798.83|1782.83|1798.69|1782.69|1798.83|1782.83|1798.65|1782.65|5
1640375980000|2021-12-24 19:59:40|1798.79|1782.79|1798.72|1782.72|1798.79|1782.79|1798.59|1782.59|10
1640375990000|2021-12-24 19:59:50|1798.79|1782.79|1801.17|1785.17|1801.17|1785.17|1798.79|1782.79|12
1640376000000|2021-12-24 20:00:00|1801|1785|1798.72|1782.72|1801.21|1785.21|1798.54|1782.54|25
1640376010000|2021-12-24 20:00:10|1798.63|1782.63|1799.18|1783.18|1799.18|1783.18|1796.62|1780.62|25
1640376020000|2021-12-24 20:00:20|1799|1783|1799.35|1783.35|1799.35|1783.35|1799|1783|12
1640376030000|2021-12-24 20:00:30|1799.4|1783.4|1797.95|1781.95|1799.59|1783.59|1797.81|1781.81|20
1640376040000|2021-12-24 20:00:40|1797.81|1781.81|1798.25|1782.25|1798.42|1782.42|1797.81|1781.81|16
1640376050000|2021-12-24 20:00:50|1798.14|1782.14|1797.4|1781.4|1798.14|1782.14|1796.99|1780.99|22
1640376060000|2021-12-24 20:01:00|1797.51|1781.51|1800.34|1784.34|1800.34|1784.34|1797.3|1781.3|24
1640376070000|2021-12-24 20:01:10|1800.21|1784.21|1802.16|1786.16|1802.38|1786.38|1800.21|1784.21|21
1640376080000|2021-12-24 20:01:20|1802.39|1786.39|1802.65|1786.65|1803.03|1787.03|1802.39|1786.39|12
1640376090000|2021-12-24 20:01:30|1802.59|1786.59|1803.55|1787.55|1803.55|1787.55|1802.59|1786.59|8
1640376100000|2021-12-24 20:01:40|1803.78|1787.78|1802.62|1786.62|1803.78|1787.78|1802.54|1786.54|16
1640376110000|2021-12-24 20:01:50|1802.51|1786.51|1804.11|1788.11|1804.11|1788.11|1802.02|1786.02|25
1640376120000|2021-12-24 20:02:00|1804.1|1788.1|1804.35|1788.35|1804.53|1788.53|1804.1|1788.1|9
1640376130000|2021-12-24 20:02:10|1804.48|1788.48|1804.56|1788.56|1804.76|1788.76|1804.25|1788.25|8
1640376140000|2021-12-24 20:02:20|1804.42|1788.42|1805.12|1789.12|1805.12|1789.12|1804.26|1788.26|7
1640376150000|2021-12-24 20:02:30|1804.98|1788.98|1804.69|1788.69|1804.98|1788.98|1804.69|1788.69|8
1640376160000|2021-12-24 20:02:40|1804.73|1788.73|1805.51|1789.51|1805.51|1789.51|1804.73|1788.73|12
1640376170000|2021-12-24 20:02:50|1805.41|1789.41|1806.31|1790.31|1806.31|1790.31|1805.41|1789.41|10
1640376180000|2021-12-24 20:03:00|1806.3|1790.3|1806.58|1790.58|1806.62|1790.62|1806.3|1790.3|7
1640376190000|2021-12-24 20:03:10|1806.68|1790.68|1806.45|1790.45|1806.68|1790.68|1806.45|1790.45|7
1640376200000|2021-12-24 20:03:20|1806.01|1790.01|1806.05|1790.05|1806.28|1790.28|1805.84|1789.84|16
1640376210000|2021-12-24 20:03:30|1805.99|1789.99|1805.59|1789.59|1805.99|1789.99|1805.59|1789.59|5
1640376220000|2021-12-24 20:03:40|1805.56|1789.56|1804.87|1788.87|1805.56|1789.56|1804.22|1788.22|11
1640376230000|2021-12-24 20:03:50|1804.36|1788.36|1804.58|1788.58|1804.88|1788.88|1804.14|1788.14|17
1640376240000|2021-12-24 20:04:00|1804.64|1788.64|1803.37|1787.37|1804.78|1788.78|1803.37|1787.37|21
1640376250000|2021-12-24 20:04:10|1802.76|1786.76|1800.98|1784.98|1802.92|1786.92|1800.59|1784.59|15
1640376260000|2021-12-24 20:04:20|1800.94|1784.94|1800.82|1784.82|1801.5|1785.5|1800.82|1784.82|18
1640376270000|2021-12-24 20:04:30|1800.89|1784.89|1800.72|1784.72|1800.89|1784.89|1800.72|1784.72|3
1640376280000|2021-12-24 20:04:40|1800.64|1784.64|1800.62|1784.62|1800.64|1784.64|1800.13|1784.13|13
1640376290000|2021-12-24 20:04:50|1800.38|1784.38|1800.02|1784.02|1800.38|1784.38|1799.95|1783.95|11
1640376300000|2021-12-24 20:05:00|1800.13|1784.13|1800.71|1784.71|1800.71|1784.71|1800.02|1784.02|11
1640376310000|2021-12-24 20:05:10|1800.81|1784.81|1801.06|1785.06|1801.22|1785.22|1800.71|1784.71|10
1640376320000|2021-12-24 20:05:20|1801.17|1785.17|1801.1|1785.1|1801.18|1785.18|1800.89|1784.89|8
1640376330000|2021-12-24 20:05:30|1801.19|1785.19|1800.63|1784.63|1801.19|1785.19|1800.63|1784.63|6
1640376340000|2021-12-24 20:05:40|1800.57|1784.57|1800.51|1784.51|1800.57|1784.57|1800.51|1784.51|2
1640376350000|2021-12-24 20:05:50|1800.49|1784.49|1799.5|1783.5|1800.49|1784.49|1799.5|1783.5|8
1640376360000|2021-12-24 20:06:00|1799.34|1783.34|1799.35|1783.35|1799.35|1783.35|1798.76|1782.76|8
1640376370000|2021-12-24 20:06:10|1799.31|1783.31|1798.51|1782.51|1799.31|1783.31|1798.51|1782.51|8
1640376380000|2021-12-24 20:06:20|1798.43|1782.43|1797.89|1781.89|1798.43|1782.43|1797.89|1781.89|5
1640376390000|2021-12-24 20:06:30|1797.78|1781.78|1795.54|1779.54|1797.78|1781.78|1795.54|1779.54|12
1640376400000|2021-12-24 20:06:40|1795.28|1779.28|1794.61|1778.61|1795.28|1779.28|1794.61|1778.61|6
1640376410000|2021-12-24 20:06:50|1794.53|1778.53|1794.44|1778.44|1794.71|1778.71|1794.34|1778.34|7
1640376420000|2021-12-24 20:07:00|1794.45|1778.45|1793.68|1777.68|1794.45|1778.45|1793.68|1777.68|8
1640376430000|2021-12-24 20:07:10|1793.53|1777.53|1791.6|1775.6|1793.53|1777.53|1791.6|1775.6|12
1640376440000|2021-12-24 20:07:20|1791.55|1775.55|1787.67|1771.67|1791.55|1775.55|1787.67|1771.67|15
1640376450000|2021-12-24 20:07:30|1787.64|1771.64|1792.49|1776.49|1792.49|1776.49|1787.64|1771.64|22
1640376460000|2021-12-24 20:07:40|1792.56|1776.56|1791.19|1775.19|1792.84|1776.84|1791.04|1775.04|18
1640376470000|2021-12-24 20:07:50|1791.2|1775.2|1791.66|1775.66|1792.27|1776.27|1791.2|1775.2|13
1640376480000|2021-12-24 20:08:00|1791.44|1775.44|1791.42|1775.42|1791.76|1775.76|1791.42|1775.42|9
1640376490000|2021-12-24 20:08:10|1791.41|1775.41|1788.17|1772.17|1791.41|1775.41|1788.17|1772.17|14
1640376500000|2021-12-24 20:08:20|1787.81|1771.81|1787.11|1771.11|1788.21|1772.21|1787.11|1771.11|16
1640376510000|2021-12-24 20:08:30|1787.08|1771.08|1786.03|1770.03|1787.08|1771.08|1786.03|1770.03|13
1640376520000|2021-12-24 20:08:40|1786.04|1770.04|1785.92|1769.92|1786.04|1770.04|1785.86|1769.86|4
1640376530000|2021-12-24 20:08:50|1785.58|1769.58|1788.3|1772.3|1788.43|1772.43|1785.58|1769.58|21
1640376540000|2021-12-24 20:09:00|1788.18|1772.18|1788.47|1772.47|1789.23|1773.23|1788.18|1772.18|19
1640376550000|2021-12-24 20:09:10|1788.32|1772.32|1787.3|1771.3|1788.32|1772.32|1787.3|1771.3|14
1640376560000|2021-12-24 20:09:20|1787.24|1771.24|1787.65|1771.65|1787.75|1771.75|1787.24|1771.24|14
1640376570000|2021-12-24 20:09:30|1787.75|1771.75|1787.66|1771.66|1788.17|1772.17|1787.58|1771.58|15
1640376580000|2021-12-24 20:09:40|1787.71|1771.71|1787.27|1771.27|1787.71|1771.71|1787.27|1771.27|8
1640376590000|2021-12-24 20:09:50|1787.33|1771.33|1787.25|1771.25|1787.33|1771.33|1787.25|1771.25|9
1640376600000|2021-12-24 20:10:00|1787.09|1771.09|1787.97|1771.97|1787.97|1771.97|1787.09|1771.09|15
1640376610000|2021-12-24 20:10:10|1788.29|1772.29|1791.23|1775.23|1791.23|1775.23|1788.29|1772.29|24
1640376620000|2021-12-24 20:10:20|1791.26|1775.26|1792.8|1776.8|1792.8|1776.8|1791.26|1775.26|16
1640376630000|2021-12-24 20:10:30|1792.86|1776.86|1792.78|1776.78|1793.97|1777.97|1792.78|1776.78|21
1640376640000|2021-12-24 20:10:40|1792.75|1776.75|1792.5|1776.5|1793.04|1777.04|1792.35|1776.35|15
1640376650000|2021-12-24 20:10:50|1792.58|1776.58|1794.47|1778.47|1794.47|1778.47|1792.58|1776.58|21
1640376660000|2021-12-24 20:11:00|1794.82|1778.82|1794.39|1778.39|1795.05|1779.05|1794.08|1778.08|21
1640376670000|2021-12-24 20:11:10|1794.38|1778.38|1793.59|1777.59|1794.56|1778.56|1793.59|1777.59|9
1640376680000|2021-12-24 20:11:20|1793.58|1777.58|1794.03|1778.03|1794.37|1778.37|1793.58|1777.58|14
1640376690000|2021-12-24 20:11:30|1793.8|1777.8|1793.51|1777.51|1794.03|1778.03|1793.39|1777.39|10
1640376700000|2021-12-24 20:11:40|1793.48|1777.48|1793.45|1777.45|1793.51|1777.51|1793.45|1777.45|4
1640376710000|2021-12-24 20:11:50|1793.46|1777.46|1793.33|1777.33|1793.55|1777.55|1793.11|1777.11|8
1640376720000|2021-12-24 20:12:00|1793.11|1777.11|1792.32|1776.32|1793.33|1777.33|1792.32|1776.32|8
1640376730000|2021-12-24 20:12:10|1791.65|1775.65|1791.88|1775.88|1792.42|1776.42|1791.65|1775.65|14
1640376740000|2021-12-24 20:12:20|1792|1776|1792.21|1776.21|1792.21|1776.21|1792|1776|10
1640376750000|2021-12-24 20:12:30|1792.23|1776.23|1793.26|1777.26|1793.26|1777.26|1792.23|1776.23|15
1640376760000|2021-12-24 20:12:40|1793.22|1777.22|1793.68|1777.68|1793.78|1777.78|1793.19|1777.19|16
1640376770000|2021-12-24 20:12:50|1793.78|1777.78|1794.31|1778.31|1794.31|1778.31|1793.78|1777.78|7
1640376780000|2021-12-24 20:13:00|1794.5|1778.5|1794.67|1778.67|1794.79|1778.79|1794.47|1778.47|12
1640376790000|2021-12-24 20:13:10|1794.74|1778.74|1795.2|1779.2|1795.2|1779.2|1794.74|1778.74|3
1640376800000|2021-12-24 20:13:20|1795.19|1779.19|1795.46|1779.46|1795.52|1779.52|1795.19|1779.19|6
1640376810000|2021-12-24 20:13:30|1795.35|1779.35|1795.35|1779.35|1795.35|1779.35|1795.35|1779.35|1
1640376820000|2021-12-24 20:13:40|1795.36|1779.36|1796.67|1780.67|1796.67|1780.67|1795.36|1779.36|12
1640376830000|2021-12-24 20:13:50|1797.15|1781.15|1796.12|1780.12|1797.15|1781.15|1796.05|1780.05|12
1640376840000|2021-12-24 20:14:00|1796.19|1780.19|1797.23|1781.23|1797.23|1781.23|1796.19|1780.19|11
1640376850000|2021-12-24 20:14:10|1797.4|1781.4|1797.75|1781.75|1797.75|1781.75|1797.4|1781.4|10
1640376870000|2021-12-24 20:14:30|1797.67|1781.67|1797.16|1781.16|1797.75|1781.75|1797.16|1781.16|9
1640376880000|2021-12-24 20:14:40|1797.24|1781.24|1796.98|1780.98|1797.24|1781.24|1796.45|1780.45|19
1640376890000|2021-12-24 20:14:50|1796.73|1780.73|1797.22|1781.22|1797.22|1781.22|1796.73|1780.73|7
1640376900000|2021-12-24 20:15:00|1797.29|1781.29|1797.47|1781.47|1797.47|1781.47|1797.29|1781.29|4
1640376910000|2021-12-24 20:15:10|1797.54|1781.54|1799.37|1783.37|1799.42|1783.42|1797.54|1781.54|15
1640376920000|2021-12-24 20:15:20|1799.38|1783.38|1800.69|1784.69|1800.73|1784.73|1799.38|1783.38|14
1640376930000|2021-12-24 20:15:30|1800.86|1784.86|1801.25|1785.25|1801.25|1785.25|1800.86|1784.86|5
1640376940000|2021-12-24 20:15:40|1801.41|1785.41|1801.52|1785.52|1801.52|1785.52|1801.27|1785.27|12
1640376950000|2021-12-24 20:15:50|1801.63|1785.63|1801.55|1785.55|1802.21|1786.21|1801.55|1785.55|7
1640376960000|2021-12-24 20:16:00|1801.58|1785.58|1801.93|1785.93|1801.98|1785.98|1801.58|1785.58|15
1640376970000|2021-12-24 20:16:10|1801.69|1785.69|1800.86|1784.86|1801.95|1785.95|1800.78|1784.78|15
1640376980000|2021-12-24 20:16:20|1800.78|1784.78|1800.32|1784.32|1800.78|1784.78|1800.2|1784.2|9
1640376990000|2021-12-24 20:16:30|1800.38|1784.38|1801.58|1785.58|1801.58|1785.58|1800.38|1784.38|6
1640377000000|2021-12-24 20:16:40|1801.5|1785.5|1801.33|1785.33|1801.66|1785.66|1801.32|1785.32|12
1640377010000|2021-12-24 20:16:50|1801.27|1785.27|1801.56|1785.56|1801.61|1785.61|1801.27|1785.27|12
1640377020000|2021-12-24 20:17:00|1801.61|1785.61|1801.53|1785.53|1801.64|1785.64|1801.53|1785.53|6
1640377030000|2021-12-24 20:17:10|1801.46|1785.46|1800.86|1784.86|1801.46|1785.46|1800.59|1784.59|13
1640377040000|2021-12-24 20:17:20|1800.59|1784.59|1801.46|1785.46|1802.16|1786.16|1800.59|1784.59|24
1640377050000|2021-12-24 20:17:30|1801.18|1785.18|1801.51|1785.51|1801.63|1785.63|1801.18|1785.18|10
1640377060000|2021-12-24 20:17:40|1801.56|1785.56|1800.73|1784.73|1801.56|1785.56|1800.48|1784.48|9
1640377070000|2021-12-24 20:17:50|1800.71|1784.71|1799.03|1783.03|1800.71|1784.71|1799.03|1783.03|12
1640377080000|2021-12-24 20:18:00|1798.94|1782.94|1798.53|1782.53|1799.13|1783.13|1798.53|1782.53|8
1640377090000|2021-12-24 20:18:10|1798.5|1782.5|1799.73|1783.73|1799.73|1783.73|1798.5|1782.5|15
1640377100000|2021-12-24 20:18:20|1799.67|1783.67|1799.68|1783.68|1799.82|1783.82|1799.56|1783.56|10
1640377110000|2021-12-24 20:18:30|1799.75|1783.75|1799.75|1783.75|1799.75|1783.75|1799.63|1783.63|3
1640377120000|2021-12-24 20:18:40|1799.94|1783.94|1799.17|1783.17|1799.94|1783.94|1799.17|1783.17|4
1640377140000|2021-12-24 20:19:00|1799.43|1783.43|1799.67|1783.67|1799.72|1783.72|1799.28|1783.28|6
1640377150000|2021-12-24 20:19:10|1799.61|1783.61|1799.72|1783.72|1799.72|1783.72|1799.22|1783.22|7
1640377160000|2021-12-24 20:19:20|1799.96|1783.96|1800.95|1784.95|1801.16|1785.16|1799.96|1783.96|8
1640377170000|2021-12-24 20:19:30|1801.16|1785.16|1800.9|1784.9|1801.58|1785.58|1800.88|1784.88|16
1640377180000|2021-12-24 20:19:40|1800.97|1784.97|1800.73|1784.73|1800.99|1784.99|1800.56|1784.56|9
1640377190000|2021-12-24 20:19:50|1800.67|1784.67|1800.75|1784.75|1800.75|1784.75|1800.56|1784.56|8
1640377200000|2021-12-24 20:20:00|1801.02|1785.02|1801.37|1785.37|1801.37|1785.37|1801.02|1785.02|3
1640377210000|2021-12-24 20:20:10|1801.38|1785.38|1800.52|1784.52|1801.38|1785.38|1800.16|1784.16|21
1640377220000|2021-12-24 20:20:20|1800.28|1784.28|1799.61|1783.61|1800.28|1784.28|1799.61|1783.61|16
1640377230000|2021-12-24 20:20:30|1799.6|1783.6|1799.24|1783.24|1799.6|1783.6|1799.24|1783.24|6
1640377240000|2021-12-24 20:20:40|1799.25|1783.25|1798.68|1782.68|1799.25|1783.25|1798.68|1782.68|4
1640377250000|2021-12-24 20:20:50|1798.47|1782.47|1797.57|1781.57|1798.47|1782.47|1797.47|1781.47|12
1640377260000|2021-12-24 20:21:00|1797.47|1781.47|1797|1781|1797.57|1781.57|1797|1781|8
1640377270000|2021-12-24 20:21:10|1797.07|1781.07|1797|1781|1797.12|1781.12|1796.73|1780.73|16
1640377280000|2021-12-24 20:21:20|1796.91|1780.91|1795.41|1779.41|1796.91|1780.91|1795.28|1779.28|14
1640377290000|2021-12-24 20:21:30|1795.05|1779.05|1793.69|1777.69|1795.05|1779.05|1793.69|1777.69|14
1640377300000|2021-12-24 20:21:40|1793.64|1777.64|1793.48|1777.48|1793.64|1777.64|1792.77|1776.77|16
1640377310000|2021-12-24 20:21:50|1793.54|1777.54|1794.71|1778.71|1794.87|1778.87|1793.54|1777.54|11
1640377320000|2021-12-24 20:22:00|1794.83|1778.83|1795.25|1779.25|1795.29|1779.29|1794.76|1778.76|12
1640377330000|2021-12-24 20:22:10|1795.04|1779.04|1794.66|1778.66|1795.04|1779.04|1794.66|1778.66|3
1640377340000|2021-12-24 20:22:20|1794.62|1778.62|1794.4|1778.4|1794.62|1778.62|1794.4|1778.4|2
1640377350000|2021-12-24 20:22:30|1794.45|1778.45|1793.61|1777.61|1794.45|1778.45|1793.27|1777.27|13
1640377360000|2021-12-24 20:22:40|1793.83|1777.83|1793.83|1777.83|1793.83|1777.83|1793.83|1777.83|1
1640377370000|2021-12-24 20:22:50|1793.59|1777.59|1793.78|1777.78|1794.4|1778.4|1793.59|1777.59|8
1640377380000|2021-12-24 20:23:00|1793.83|1777.83|1793.13|1777.13|1793.83|1777.83|1793.13|1777.13|6
1640377390000|2021-12-24 20:23:10|1793.22|1777.22|1792.99|1776.99|1793.31|1777.31|1792.99|1776.99|4
1640377400000|2021-12-24 20:23:20|1792.75|1776.75|1792.52|1776.52|1792.99|1776.99|1792.52|1776.52|4
1640377420000|2021-12-24 20:23:40|1792.49|1776.49|1791.93|1775.93|1792.49|1776.49|1791.93|1775.93|7
1640377430000|2021-12-24 20:23:50|1792.17|1776.17|1792.22|1776.22|1792.22|1776.22|1791.63|1775.63|7
1640377450000|2021-12-24 20:24:10|1791.92|1775.92|1792.51|1776.51|1792.51|1776.51|1791.92|1775.92|4
1640377460000|2021-12-24 20:24:20|1792.53|1776.53|1794.33|1778.33|1794.33|1778.33|1792.53|1776.53|12
1640377470000|2021-12-24 20:24:30|1794.08|1778.08|1795.17|1779.17|1795.17|1779.17|1793.42|1777.42|16
1640377480000|2021-12-24 20:24:40|1795.19|1779.19|1794.63|1778.63|1795.53|1779.53|1794.63|1778.63|17
1640377490000|2021-12-24 20:24:50|1794.54|1778.54|1794.21|1778.21|1794.54|1778.54|1794.15|1778.15|9
1640377500000|2021-12-24 20:25:00|1794.28|1778.28|1795.28|1779.28|1795.42|1779.42|1794.28|1778.28|8
1640377510000|2021-12-24 20:25:10|1795.42|1779.42|1795.73|1779.73|1795.76|1779.76|1795.2|1779.2|11
1640377520000|2021-12-24 20:25:20|1795.62|1779.62|1795.69|1779.69|1795.69|1779.69|1795.48|1779.48|9
1640377530000|2021-12-24 20:25:30|1795.79|1779.79|1795.67|1779.67|1795.79|1779.79|1795.55|1779.55|17
1640377540000|2021-12-24 20:25:40|1795.79|1779.79|1796.13|1780.13|1796.4|1780.4|1795.79|1779.79|15
1640377550000|2021-12-24 20:25:50|1795.92|1779.92|1795.42|1779.42|1795.96|1779.96|1795.19|1779.19|15
1640377560000|2021-12-24 20:26:00|1795.43|1779.43|1794.66|1778.66|1795.43|1779.43|1794.66|1778.66|7
1640377570000|2021-12-24 20:26:10|1794.89|1778.89|1795|1779|1795.15|1779.15|1794.66|1778.66|5
1640377580000|2021-12-24 20:26:20|1794.81|1778.81|1794.84|1778.84|1794.84|1778.84|1794.81|1778.81|2
1640377590000|2021-12-24 20:26:30|1795.11|1779.11|1795.14|1779.14|1795.14|1779.14|1795.11|1779.11|2
1640377600000|2021-12-24 20:26:40|1794.75|1778.75|1793.52|1777.52|1794.75|1778.75|1793.52|1777.52|9
1640377610000|2021-12-24 20:26:50|1793.61|1777.61|1791.05|1775.05|1793.61|1777.61|1791.05|1775.05|9
1640377620000|2021-12-24 20:27:00|1790.58|1774.58|1789.77|1773.77|1790.58|1774.58|1789.55|1773.55|7
1640377630000|2021-12-24 20:27:10|1789.99|1773.99|1789.73|1773.73|1790.41|1774.41|1789.73|1773.73|15
1640377640000|2021-12-24 20:27:20|1789.74|1773.74|1789.26|1773.26|1789.74|1773.74|1789.26|1773.26|5
1640377650000|2021-12-24 20:27:30|1789.2|1773.2|1789.2|1773.2|1789.2|1773.2|1789.2|1773.2|1
1640377660000|2021-12-24 20:27:40|1789.22|1773.22|1789.49|1773.49|1789.78|1773.78|1789.22|1773.22|7
1640377670000|2021-12-24 20:27:50|1789.71|1773.71|1790.29|1774.29|1790.47|1774.47|1789.71|1773.71|10
1640377680000|2021-12-24 20:28:00|1790.28|1774.28|1790.21|1774.21|1790.28|1774.28|1789.81|1773.81|13
1640377690000|2021-12-24 20:28:10|1790.3|1774.3|1790.05|1774.05|1790.3|1774.3|1789.76|1773.76|7
1640377700000|2021-12-24 20:28:20|1790.04|1774.04|1789.69|1773.69|1790.05|1774.05|1789.69|1773.69|7
1640377710000|2021-12-24 20:28:30|1789.64|1773.64|1789.47|1773.47|1789.64|1773.64|1789.03|1773.03|9
1640377720000|2021-12-24 20:28:40|1789.42|1773.42|1789.41|1773.41|1789.42|1773.42|1789.41|1773.41|2
1640377730000|2021-12-24 20:28:50|1789.48|1773.48|1790.41|1774.41|1790.41|1774.41|1789.41|1773.41|8
1640377740000|2021-12-24 20:29:00|1790.5|1774.5|1791.55|1775.55|1791.55|1775.55|1790.44|1774.44|10
1640377750000|2021-12-24 20:29:10|1791.88|1775.88|1790.9|1774.9|1791.88|1775.88|1790.9|1774.9|10
1640377760000|2021-12-24 20:29:20|1790.91|1774.91|1789.97|1773.97|1790.91|1774.91|1789.97|1773.97|6
1640377770000|2021-12-24 20:29:30|1789.34|1773.34|1789.21|1773.21|1789.34|1773.34|1789.03|1773.03|12
1640377780000|2021-12-24 20:29:40|1789.22|1773.22|1789.03|1773.03|1789.3|1773.3|1789.03|1773.03|9
1640377790000|2021-12-24 20:29:50|1789.04|1773.04|1789.7|1773.7|1789.7|1773.7|1789.04|1773.04|6
1640377800000|2021-12-24 20:30:00|1789.73|1773.73|1789.37|1773.37|1789.96|1773.96|1789.37|1773.37|11
1640377810000|2021-12-24 20:30:10|1789.5|1773.5|1790.39|1774.39|1790.39|1774.39|1789.34|1773.34|17
1640377820000|2021-12-24 20:30:20|1790.38|1774.38|1790.52|1774.52|1790.52|1774.52|1790.38|1774.38|4
1640377830000|2021-12-24 20:30:30|1790.42|1774.42|1791|1775|1791|1775|1790.42|1774.42|5
1640377840000|2021-12-24 20:30:40|1790.92|1774.92|1791.31|1775.31|1791.31|1775.31|1790.78|1774.78|12
1640377850000|2021-12-24 20:30:50|1791.29|1775.29|1790.72|1774.72|1791.29|1775.29|1790.72|1774.72|6
1640377860000|2021-12-24 20:31:00|1790.63|1774.63|1789.59|1773.59|1790.63|1774.63|1789.59|1773.59|10
1640377870000|2021-12-24 20:31:10|1789.61|1773.61|1788.92|1772.92|1789.61|1773.61|1788.92|1772.92|3
1640377880000|2021-12-24 20:31:20|1788.58|1772.58|1787.64|1771.64|1788.59|1772.59|1787.64|1771.64|9
1640377890000|2021-12-24 20:31:30|1787.52|1771.52|1786.2|1770.2|1787.52|1771.52|1786.12|1770.12|12
1640377900000|2021-12-24 20:31:40|1786.23|1770.23|1787.59|1771.59|1787.82|1771.82|1786.23|1770.23|18
1640377910000|2021-12-24 20:31:50|1787.53|1771.53|1787.47|1771.47|1787.63|1771.63|1787.45|1771.45|6
1640377920000|2021-12-24 20:32:00|1787.15|1771.15|1786.59|1770.59|1787.15|1771.15|1786.59|1770.59|11
1640377930000|2021-12-24 20:32:10|1786.39|1770.39|1786.44|1770.44|1786.59|1770.59|1786.39|1770.39|6
1640377940000|2021-12-24 20:32:20|1786.52|1770.52|1787.56|1771.56|1787.56|1771.56|1786.44|1770.44|10
1640377950000|2021-12-24 20:32:30|1787.85|1771.85|1787.97|1771.97|1788.31|1772.31|1787.85|1771.85|6
1640377960000|2021-12-24 20:32:40|1788.05|1772.05|1789.17|1773.17|1789.2|1773.2|1787.97|1771.97|13
1640377970000|2021-12-24 20:32:50|1789.24|1773.24|1789.4|1773.4|1789.4|1773.4|1788.86|1772.86|12
1640377980000|2021-12-24 20:33:00|1789.29|1773.29|1789.71|1773.71|1789.71|1773.71|1789.29|1773.29|16
1640377990000|2021-12-24 20:33:10|1789.61|1773.61|1791.1|1775.1|1791.11|1775.11|1789.61|1773.61|19
1640378000000|2021-12-24 20:33:20|1791.17|1775.17|1791.98|1775.98|1791.98|1775.98|1791.17|1775.17|4
1640378010000|2021-12-24 20:33:30|1791.88|1775.88|1792.06|1776.06|1792.06|1776.06|1791.61|1775.61|6
1640378020000|2021-12-24 20:33:40|1792.13|1776.13|1792.54|1776.54|1792.54|1776.54|1792.13|1776.13|3
1640378030000|2021-12-24 20:33:50|1792.79|1776.79|1793.58|1777.58|1793.62|1777.62|1792.79|1776.79|6
1640378040000|2021-12-24 20:34:00|1793.63|1777.63|1794.03|1778.03|1794.03|1778.03|1793.63|1777.63|3
1640378050000|2021-12-24 20:34:10|1794.2|1778.2|1793.68|1777.68|1794.2|1778.2|1793.38|1777.38|8
1640378060000|2021-12-24 20:34:20|1793.71|1777.71|1793.98|1777.98|1793.98|1777.98|1793.71|1777.71|4
1640378070000|2021-12-24 20:34:30|1794.02|1778.02|1795.34|1779.34|1795.38|1779.38|1794.02|1778.02|11
1640378080000|2021-12-24 20:34:40|1795.38|1779.38|1794.77|1778.77|1795.38|1779.38|1794.59|1778.59|15
1640378090000|2021-12-24 20:34:50|1794.95|1778.95|1795.46|1779.46|1795.59|1779.59|1794.95|1778.95|9
1640378100000|2021-12-24 20:35:00|1795.33|1779.33|1795.11|1779.11|1795.46|1779.46|1795.04|1779.04|12
1640378110000|2021-12-24 20:35:10|1795.07|1779.07|1795.33|1779.33|1795.33|1779.33|1795.07|1779.07|4
1640378120000|2021-12-24 20:35:20|1795.4|1779.4|1795.71|1779.71|1795.76|1779.76|1795.37|1779.37|10
1640378130000|2021-12-24 20:35:30|1795.53|1779.53|1796.36|1780.36|1796.36|1780.36|1795.53|1779.53|10
1640378140000|2021-12-24 20:35:40|1796.37|1780.37|1796.98|1780.98|1796.98|1780.98|1796.37|1780.37|9
1640378150000|2021-12-24 20:35:50|1796.74|1780.74|1796.02|1780.02|1796.74|1780.74|1796.02|1780.02|8
1640378160000|2021-12-24 20:36:00|1795.79|1779.79|1795.52|1779.52|1795.94|1779.94|1795.42|1779.42|11
1640378180000|2021-12-24 20:36:20|1795.6|1779.6|1795.41|1779.41|1795.6|1779.6|1795.41|1779.41|2
1640378190000|2021-12-24 20:36:30|1795.3|1779.3|1794.75|1778.75|1795.3|1779.3|1794.41|1778.41|10
1640378200000|2021-12-24 20:36:40|1794.54|1778.54|1794.45|1778.45|1794.54|1778.54|1794.45|1778.45|2
1640378210000|2021-12-24 20:36:50|1794.36|1778.36|1793.52|1777.52|1794.36|1778.36|1793.39|1777.39|11
1640378220000|2021-12-24 20:37:00|1793.55|1777.55|1793.81|1777.81|1793.81|1777.81|1793.55|1777.55|4
1640378230000|2021-12-24 20:37:10|1793.86|1777.86|1794.41|1778.41|1794.42|1778.42|1793.86|1777.86|6
1640378240000|2021-12-24 20:37:20|1794.66|1778.66|1795.07|1779.07|1795.07|1779.07|1794.66|1778.66|3
1640378250000|2021-12-24 20:37:30|1795.22|1779.22|1796.39|1780.39|1796.39|1780.39|1795.07|1779.07|10
1640378260000|2021-12-24 20:37:40|1796.42|1780.42|1797.36|1781.36|1797.44|1781.44|1796.42|1780.42|14
1640378270000|2021-12-24 20:37:50|1797.33|1781.33|1797.28|1781.28|1797.36|1781.36|1797.28|1781.28|14
1640378280000|2021-12-24 20:38:00|1797.08|1781.08|1797.35|1781.35|1797.5|1781.5|1797.02|1781.02|11
1640378290000|2021-12-24 20:38:10|1797.3|1781.3|1797.35|1781.35|1797.35|1781.35|1797.3|1781.3|2
1640378300000|2021-12-24 20:38:20|1797.3|1781.3|1797.49|1781.49|1797.49|1781.49|1797.26|1781.26|5
1640378310000|2021-12-24 20:38:30|1797.62|1781.62|1799.75|1783.75|1799.75|1783.75|1797.49|1781.49|19
1640378320000|2021-12-24 20:38:40|1799.69|1783.69|1799.14|1783.14|1799.69|1783.69|1799.14|1783.14|10
1640378330000|2021-12-24 20:38:50|1799.03|1783.03|1797.58|1781.58|1799.03|1783.03|1797.5|1781.5|8
1640378340000|2021-12-24 20:39:00|1797.57|1781.57|1797.2|1781.2|1797.57|1781.57|1796.98|1780.98|9
1640378350000|2021-12-24 20:39:10|1797.14|1781.14|1797.5|1781.5|1797.5|1781.5|1797.14|1781.14|8
1640378360000|2021-12-24 20:39:20|1797.42|1781.42|1797.57|1781.57|1797.58|1781.58|1797.22|1781.22|12
1640378370000|2021-12-24 20:39:30|1797.5|1781.5|1797.79|1781.79|1797.8|1781.8|1797.23|1781.23|10
1640378380000|2021-12-24 20:39:40|1797.72|1781.72|1798.17|1782.17|1798.17|1782.17|1797.72|1781.72|3
1640378390000|2021-12-24 20:39:50|1798.18|1782.18|1800.45|1784.45|1800.45|1784.45|1798.18|1782.18|16
1640378400000|2021-12-24 20:40:00|1800.34|1784.34|1800.95|1784.95|1800.95|1784.95|1800.16|1784.16|7
1640378410000|2021-12-24 20:40:10|1801.21|1785.21|1801.1|1785.1|1801.37|1785.37|1801.1|1785.1|8
1640378420000|2021-12-24 20:40:20|1801.24|1785.24|1801.84|1785.84|1801.84|1785.84|1801.1|1785.1|15
1640378430000|2021-12-24 20:40:30|1801.85|1785.85|1802.67|1786.67|1802.72|1786.72|1801.85|1785.85|7
1640378440000|2021-12-24 20:40:40|1802.57|1786.57|1803.28|1787.28|1803.28|1787.28|1802.36|1786.36|15
1640378450000|2021-12-24 20:40:50|1803.25|1787.25|1803.61|1787.61|1803.68|1787.68|1803.16|1787.16|15
1640378460000|2021-12-24 20:41:00|1803.52|1787.52|1803.74|1787.74|1803.74|1787.74|1803.52|1787.52|12
1640378470000|2021-12-24 20:41:10|1803.67|1787.67|1803.31|1787.31|1803.67|1787.67|1803.28|1787.28|8
1640378480000|2021-12-24 20:41:20|1803.07|1787.07|1802.25|1786.25|1803.07|1787.07|1802.25|1786.25|7
1640378490000|2021-12-24 20:41:30|1801.97|1785.97|1802.22|1786.22|1802.22|1786.22|1801.97|1785.97|2
1640378500000|2021-12-24 20:41:40|1801.97|1785.97|1801.97|1785.97|1801.97|1785.97|1801.97|1785.97|1
1640378510000|2021-12-24 20:41:50|1801.99|1785.99|1802.32|1786.32|1802.37|1786.37|1801.97|1785.97|5
1640378520000|2021-12-24 20:42:00|1802.38|1786.38|1802.41|1786.41|1802.5|1786.5|1802.24|1786.24|11
1640378530000|2021-12-24 20:42:10|1802.5|1786.5|1802.39|1786.39|1802.5|1786.5|1802.31|1786.31|9
1640378540000|2021-12-24 20:42:20|1802.31|1786.31|1802.67|1786.67|1802.67|1786.67|1802.31|1786.31|11
1640378550000|2021-12-24 20:42:30|1802.6|1786.6|1803.29|1787.29|1803.29|1787.29|1802.6|1786.6|7
1640378560000|2021-12-24 20:42:40|1803.37|1787.37|1803.87|1787.87|1803.87|1787.87|1803.37|1787.37|7
1640378570000|2021-12-24 20:42:50|1804.2|1788.2|1803.62|1787.62|1804.2|1788.2|1803.62|1787.62|10
1640378580000|2021-12-24 20:43:00|1802.97|1786.97|1802.47|1786.47|1802.97|1786.97|1802.47|1786.47|8
1640378590000|2021-12-24 20:43:10|1802.25|1786.25|1803.07|1787.07|1803.1|1787.1|1802.25|1786.25|17
1640378600000|2021-12-24 20:43:20|1803.11|1787.11|1803.26|1787.26|1803.45|1787.45|1803.07|1787.07|17
1640378610000|2021-12-24 20:43:30|1803.22|1787.22|1803.26|1787.26|1803.26|1787.26|1803.22|1787.22|6
1640378620000|2021-12-24 20:43:40|1803.44|1787.44|1803.26|1787.26|1803.44|1787.44|1803.23|1787.23|8
1640378630000|2021-12-24 20:43:50|1803.23|1787.23|1803.56|1787.56|1803.72|1787.72|1803.23|1787.23|15
1640378640000|2021-12-24 20:44:00|1803.67|1787.67|1803.76|1787.76|1803.76|1787.76|1803.58|1787.58|7
1640378650000|2021-12-24 20:44:10|1803.88|1787.88|1804.15|1788.15|1804.15|1788.15|1803.88|1787.88|4
1640378660000|2021-12-24 20:44:20|1804.04|1788.04|1804.15|1788.15|1804.18|1788.18|1803.97|1787.97|7
1640378680000|2021-12-24 20:44:40|1804.24|1788.24|1804.24|1788.24|1804.24|1788.24|1804.24|1788.24|1
1640378690000|2021-12-24 20:44:50|1804.25|1788.25|1804.28|1788.28|1804.28|1788.28|1804.25|1788.25|2
1640378700000|2021-12-24 20:45:00|1804.2|1788.2|1803.81|1787.81|1804.2|1788.2|1803.81|1787.81|4
1640378710000|2021-12-24 20:45:10|1803.59|1787.59|1803.37|1787.37|1803.59|1787.59|1803.35|1787.35|5
1640378720000|2021-12-24 20:45:20|1803.07|1787.07|1803.07|1787.07|1803.07|1787.07|1803.07|1787.07|1
1640378730000|2021-12-24 20:45:30|1802.8|1786.8|1802.49|1786.49|1802.8|1786.8|1802.47|1786.47|3
1640378740000|2021-12-24 20:45:40|1802.42|1786.42|1801.57|1785.57|1802.42|1786.42|1801.57|1785.57|8
1640378750000|2021-12-24 20:45:50|1801.53|1785.53|1801.78|1785.78|1801.78|1785.78|1801.25|1785.25|12
1640378760000|2021-12-24 20:46:00|1801.76|1785.76|1802.55|1786.55|1802.55|1786.55|1801.76|1785.76|7
1640378770000|2021-12-24 20:46:10|1802.47|1786.47|1802.57|1786.57|1802.64|1786.64|1802.47|1786.47|8
1640378780000|2021-12-24 20:46:20|1802.64|1786.64|1802.65|1786.65|1802.65|1786.65|1802.57|1786.57|6
1640378790000|2021-12-24 20:46:30|1802.99|1786.99|1804.09|1788.09|1804.09|1788.09|1802.99|1786.99|11
1640378800000|2021-12-24 20:46:40|1804.35|1788.35|1804.27|1788.27|1804.45|1788.45|1804.18|1788.18|7
1640378810000|2021-12-24 20:46:50|1804.35|1788.35|1804.46|1788.46|1804.46|1788.46|1804.35|1788.35|3
1640378820000|2021-12-24 20:47:00|1804.47|1788.47|1804.4|1788.4|1804.47|1788.47|1804.37|1788.37|4
1640378830000|2021-12-24 20:47:10|1804.47|1788.47|1804.46|1788.46|1804.47|1788.47|1804.46|1788.46|2
1640378840000|2021-12-24 20:47:20|1804.54|1788.54|1804.74|1788.74|1804.74|1788.74|1804.54|1788.54|3
1640378850000|2021-12-24 20:47:30|1804.73|1788.73|1805.33|1789.33|1805.34|1789.34|1804.73|1788.73|6
1640378860000|2021-12-24 20:47:40|1805.46|1789.46|1803.57|1787.57|1805.46|1789.46|1803.57|1787.57|10
1640378870000|2021-12-24 20:47:50|1803.72|1787.72|1803.53|1787.53|1803.72|1787.72|1803.53|1787.53|5
1640378880000|2021-12-24 20:48:00|1803.68|1787.68|1803.67|1787.67|1803.84|1787.84|1803.53|1787.53|9
1640378890000|2021-12-24 20:48:10|1803.8|1787.8|1804.13|1788.13|1804.32|1788.32|1803.8|1787.8|8
1640378900000|2021-12-24 20:48:20|1804.22|1788.22|1804.45|1788.45|1804.45|1788.45|1804.13|1788.13|7
1640378910000|2021-12-24 20:48:30|1804.46|1788.46|1805.19|1789.19|1805.19|1789.19|1804.46|1788.46|6
1640378920000|2021-12-24 20:48:40|1805.08|1789.08|1805.19|1789.19|1805.23|1789.23|1805.08|1789.08|6
1640378930000|2021-12-24 20:48:50|1805.12|1789.12|1805.51|1789.51|1805.51|1789.51|1805.12|1789.12|10
1640378940000|2021-12-24 20:49:00|1805.47|1789.47|1805.37|1789.37|1805.58|1789.58|1805.32|1789.32|13
1640378950000|2021-12-24 20:49:10|1805.18|1789.18|1804.7|1788.7|1805.39|1789.39|1804.66|1788.66|16
1640378960000|2021-12-24 20:49:20|1804.66|1788.66|1804.71|1788.71|1804.83|1788.83|1804.66|1788.66|5
1640378970000|2021-12-24 20:49:30|1804.83|1788.83|1804.52|1788.52|1804.83|1788.83|1804.47|1788.47|9
1640378980000|2021-12-24 20:49:40|1804.47|1788.47|1805.46|1789.46|1805.52|1789.52|1804.47|1788.47|15
1640378990000|2021-12-24 20:49:50|1805.52|1789.52|1805.34|1789.34|1805.52|1789.52|1804.94|1788.94|8
1640379000000|2021-12-24 20:50:00|1805.11|1789.11|1801.37|1785.37|1805.11|1789.11|1801.37|1785.37|19
1640379010000|2021-12-24 20:50:10|1801.7|1785.7|1801.39|1785.39|1801.92|1785.92|1801.39|1785.39|12
1640379020000|2021-12-24 20:50:20|1801.48|1785.48|1799.77|1783.77|1801.48|1785.48|1799.77|1783.77|11
1640379030000|2021-12-24 20:50:30|1799.78|1783.78|1799.52|1783.52|1799.81|1783.81|1799.28|1783.28|14
1640379040000|2021-12-24 20:50:40|1799.64|1783.64|1798.33|1782.33|1799.64|1783.64|1798.33|1782.33|12
1640379050000|2021-12-24 20:50:50|1798.18|1782.18|1796.42|1780.42|1798.18|1782.18|1796.42|1780.42|18
1640379060000|2021-12-24 20:51:00|1796.46|1780.46|1797.34|1781.34|1797.49|1781.49|1796.42|1780.42|20
1640379070000|2021-12-24 20:51:10|1797.31|1781.31|1797.3|1781.3|1797.34|1781.34|1797.3|1781.3|4
1640379090000|2021-12-24 20:51:30|1797.34|1781.34|1797.65|1781.65|1797.65|1781.65|1797.34|1781.34|4
1640379120000|2021-12-24 20:52:00|1798.09|1782.09|1798.78|1782.78|1799.06|1783.06|1798.09|1782.09|10
1640379130000|2021-12-24 20:52:10|1798.71|1782.71|1798.55|1782.55|1798.77|1782.77|1798.55|1782.55|3
1640379140000|2021-12-24 20:52:20|1799.3|1783.3|1799.52|1783.52|1799.52|1783.52|1799.3|1783.3|3
1640379150000|2021-12-24 20:52:30|1799.88|1783.88|1801.06|1785.06|1801.06|1785.06|1799.87|1783.87|7
1640379160000|2021-12-24 20:52:40|1801.09|1785.09|1801.32|1785.32|1801.32|1785.32|1801.08|1785.08|4
1640379170000|2021-12-24 20:52:50|1801.31|1785.31|1801.31|1785.31|1801.34|1785.34|1801.31|1785.31|3
1640379180000|2021-12-24 20:53:00|1801.1|1785.1|1800.66|1784.66|1801.1|1785.1|1800.66|1784.66|9
1640379190000|2021-12-24 20:53:10|1800.75|1784.75|1800.61|1784.61|1800.75|1784.75|1800.61|1784.61|2
1640379200000|2021-12-24 20:53:20|1800.5|1784.5|1798.89|1782.89|1800.5|1784.5|1798.89|1782.89|11
1640379210000|2021-12-24 20:53:30|1798.79|1782.79|1797.38|1781.38|1798.79|1782.79|1797.38|1781.38|8
1640379240000|2021-12-24 20:54:00|1797.18|1781.18|1797.18|1781.18|1797.18|1781.18|1797.18|1781.18|1
1640379250000|2021-12-24 20:54:10|1797.21|1781.21|1797.52|1781.52|1797.62|1781.62|1797.21|1781.21|5
1640379260000|2021-12-24 20:54:20|1797.6|1781.6|1798.63|1782.63|1798.63|1782.63|1797.6|1781.6|10
1640379270000|2021-12-24 20:54:30|1798.71|1782.71|1799.48|1783.48|1799.48|1783.48|1798.71|1782.71|6
1640379280000|2021-12-24 20:54:40|1799.56|1783.56|1799.7|1783.7|1799.7|1783.7|1799.56|1783.56|3
1640379290000|2021-12-24 20:54:50|1799.75|1783.75|1799.2|1783.2|1800.22|1784.22|1799.2|1783.2|8
1640379300000|2021-12-24 20:55:00|1799.18|1783.18|1798.22|1782.22|1799.43|1783.43|1798.2|1782.2|13
1640379310000|2021-12-24 20:55:10|1798.13|1782.13|1797.24|1781.24|1798.13|1782.13|1797.24|1781.24|10
1640379320000|2021-12-24 20:55:20|1797.19|1781.19|1796.61|1780.61|1797.19|1781.19|1796.61|1780.61|4
1640379330000|2021-12-24 20:55:30|1796.76|1780.76|1796.52|1780.52|1796.97|1780.97|1796.52|1780.52|9
1640379340000|2021-12-24 20:55:40|1796.47|1780.47|1796.35|1780.35|1796.47|1780.47|1796.35|1780.35|3
1640379350000|2021-12-24 20:55:50|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640379360000|2021-12-24 20:56:00|1796.35|1780.35|1796.39|1780.39|1796.49|1780.49|1796.35|1780.35|4
1640379390000|2021-12-24 20:56:30|1796.62|1780.62|1797.2|1781.2|1797.21|1781.21|1796.62|1780.62|11
1640379400000|2021-12-24 20:56:40|1797.45|1781.45|1798.62|1782.62|1798.62|1782.62|1797.45|1781.45|11
1640379410000|2021-12-24 20:56:50|1798.5|1782.5|1798.63|1782.63|1798.77|1782.77|1798.48|1782.48|8
1640379420000|2021-12-24 20:57:00|1798.5|1782.5|1798.62|1782.62|1798.63|1782.63|1798.5|1782.5|4
1640379430000|2021-12-24 20:57:10|1798.5|1782.5|1798.05|1782.05|1798.5|1782.5|1798.05|1782.05|6
1640379440000|2021-12-24 20:57:20|1797.62|1781.62|1797.18|1781.18|1797.62|1781.62|1796.95|1780.95|10
1640379450000|2021-12-24 20:57:30|1797.27|1781.27|1796.74|1780.74|1797.27|1781.27|1796.74|1780.74|6
1640379460000|2021-12-24 20:57:40|1796.75|1780.75|1797|1781|1797|1781|1796.67|1780.67|7
1640379470000|2021-12-24 20:57:50|1796.82|1780.82|1797.56|1781.56|1797.66|1781.66|1796.82|1780.82|8
1640379480000|2021-12-24 20:58:00|1797.65|1781.65|1797.65|1781.65|1797.9|1781.9|1797.47|1781.47|6
1640379490000|2021-12-24 20:58:10|1797.71|1781.71|1797.71|1781.71|1797.71|1781.71|1797.71|1781.71|1
1640379500000|2021-12-24 20:58:20|1797.78|1781.78|1799.04|1783.04|1799.04|1783.04|1797.78|1781.78|12
1640379510000|2021-12-24 20:58:30|1799.29|1783.29|1799.51|1783.51|1799.6|1783.6|1799.12|1783.12|12
1640379520000|2021-12-24 20:58:40|1799.6|1783.6|1801.11|1785.11|1801.11|1785.11|1799.6|1783.6|12
1640379530000|2021-12-24 20:58:50|1801.01|1785.01|1800.75|1784.75|1801.21|1785.21|1800.75|1784.75|16
1640379540000|2021-12-24 20:59:00|1800.77|1784.77|1800.64|1784.64|1800.77|1784.77|1800.45|1784.45|6
1640379550000|2021-12-24 20:59:10|1800.67|1784.67|1800.33|1784.33|1800.67|1784.67|1800.33|1784.33|5
1640379560000|2021-12-24 20:59:20|1800.07|1784.07|1799.72|1783.72|1800.07|1784.07|1799.55|1783.55|3
1640379570000|2021-12-24 20:59:30|1799.71|1783.71|1799.71|1783.71|1799.71|1783.71|1799.71|1783.71|1
1640379580000|2021-12-24 20:59:40|1799.61|1783.61|1799.28|1783.28|1799.61|1783.61|1799.28|1783.28|4
1640379590000|2021-12-24 20:59:50|1799.42|1783.42|1799.45|1783.45|1799.45|1783.45|1799.42|1783.42|2
1640379600000|2021-12-24 21:00:00|1799.51|1783.51|1799.51|1783.51|1799.51|1783.51|1799.36|1783.36|5
1640379610000|2021-12-24 21:00:10|1799.52|1783.52|1800.1|1784.1|1800.33|1784.33|1799.52|1783.52|6
1640379620000|2021-12-24 21:00:20|1800.33|1784.33|1799.81|1783.81|1800.33|1784.33|1799.53|1783.53|11
1640379630000|2021-12-24 21:00:30|1800.03|1784.03|1800.6|1784.6|1800.6|1784.6|1799.93|1783.93|13
1640379640000|2021-12-24 21:00:40|1800.64|1784.64|1801|1785|1801.15|1785.15|1800.64|1784.64|9
1640379650000|2021-12-24 21:00:50|1800.76|1784.76|1795.14|1779.14|1800.76|1784.76|1795.14|1779.14|23
1640379660000|2021-12-24 21:01:00|1795.19|1779.19|1795.07|1779.07|1795.19|1779.19|1795.05|1779.05|4
1640379670000|2021-12-24 21:01:10|1795.04|1779.04|1794.84|1778.84|1795.17|1779.17|1794.67|1778.67|10
1640379680000|2021-12-24 21:01:20|1794.85|1778.85|1795.44|1779.44|1795.44|1779.44|1794.85|1778.85|5
1640379690000|2021-12-24 21:01:30|1795.55|1779.55|1797.34|1781.34|1797.34|1781.34|1795.41|1779.41|9
1640379700000|2021-12-24 21:01:40|1797.14|1781.14|1799.98|1783.98|1800.41|1784.41|1796.89|1780.89|15
1640379710000|2021-12-24 21:01:50|1799.91|1783.91|1801.16|1785.16|1801.16|1785.16|1799.34|1783.34|18
1640379720000|2021-12-24 21:02:00|1801.08|1785.08|1801.39|1785.39|1801.39|1785.39|1801.08|1785.08|5
1640379730000|2021-12-24 21:02:10|1801.24|1785.24|1800.74|1784.74|1801.24|1785.24|1800.74|1784.74|14
1640379740000|2021-12-24 21:02:20|1800.65|1784.65|1800.11|1784.11|1800.65|1784.65|1800.01|1784.01|6
1640379750000|2021-12-24 21:02:30|1800.19|1784.19|1801.27|1785.27|1801.27|1785.27|1800.19|1784.19|14
1640379760000|2021-12-24 21:02:40|1801.3|1785.3|1801.49|1785.49|1801.56|1785.56|1801.27|1785.27|8
1640379770000|2021-12-24 21:02:50|1801.46|1785.46|1801.91|1785.91|1801.91|1785.91|1801.46|1785.46|10
1640379780000|2021-12-24 21:03:00|1801.81|1785.81|1801.68|1785.68|1801.81|1785.81|1801.63|1785.63|8
1640379790000|2021-12-24 21:03:10|1801.64|1785.64|1800.6|1784.6|1801.64|1785.64|1800.6|1784.6|6
1640379800000|2021-12-24 21:03:20|1800.63|1784.63|1799.99|1783.99|1800.63|1784.63|1799.99|1783.99|6
1640379810000|2021-12-24 21:03:30|1799.76|1783.76|1800.55|1784.55|1800.55|1784.55|1799.76|1783.76|14
1640379820000|2021-12-24 21:03:40|1800.31|1784.31|1801.19|1785.19|1801.19|1785.19|1800.21|1784.21|11
1640379830000|2021-12-24 21:03:50|1801.11|1785.11|1801.18|1785.18|1801.21|1785.21|1801.11|1785.11|4
1640379840000|2021-12-24 21:04:00|1801.07|1785.07|1800.67|1784.67|1801.18|1785.18|1800.67|1784.67|5
1640379850000|2021-12-24 21:04:10|1800.66|1784.66|1800.33|1784.33|1800.66|1784.66|1800.33|1784.33|4
1640379860000|2021-12-24 21:04:20|1800.32|1784.32|1799.31|1783.31|1800.32|1784.32|1799.24|1783.24|12
1640379870000|2021-12-24 21:04:30|1799.3|1783.3|1799.23|1783.23|1799.3|1783.3|1799.13|1783.13|3
1640379880000|2021-12-24 21:04:40|1799.41|1783.41|1799.29|1783.29|1799.45|1783.45|1799.29|1783.29|3
1640379890000|2021-12-24 21:04:50|1799.28|1783.28|1798.26|1782.26|1799.28|1783.28|1798.26|1782.26|7
1640379900000|2021-12-24 21:05:00|1798.2|1782.2|1798.03|1782.03|1798.2|1782.2|1798.03|1782.03|2
1640379910000|2021-12-24 21:05:10|1798.09|1782.09|1799.04|1783.04|1799.04|1783.04|1798.03|1782.03|9
1640379920000|2021-12-24 21:05:20|1798.93|1782.93|1798.62|1782.62|1798.93|1782.93|1798.62|1782.62|2
1640379930000|2021-12-24 21:05:30|1798.92|1782.92|1799.75|1783.75|1799.75|1783.75|1798.92|1782.92|7
1640379940000|2021-12-24 21:05:40|1799.76|1783.76|1800.3|1784.3|1800.46|1784.46|1799.72|1783.72|10
1640379950000|2021-12-24 21:05:50|1800.24|1784.24|1800.32|1784.32|1800.32|1784.32|1800.01|1784.01|8
1640379960000|2021-12-24 21:06:00|1800.27|1784.27|1799.84|1783.84|1800.27|1784.27|1799.84|1783.84|4
1640379970000|2021-12-24 21:06:10|1799.94|1783.94|1799.76|1783.76|1799.94|1783.94|1799.76|1783.76|4
1640379990000|2021-12-24 21:06:30|1799.64|1783.64|1799.08|1783.08|1799.64|1783.64|1799.08|1783.08|5
1640380000000|2021-12-24 21:06:40|1799.09|1783.09|1799.09|1783.09|1799.09|1783.09|1799.09|1783.09|1
1640380010000|2021-12-24 21:06:50|1798.79|1782.79|1797.98|1781.98|1798.79|1782.79|1797.98|1781.98|5
1640380020000|2021-12-24 21:07:00|1797.97|1781.97|1798.2|1782.2|1798.2|1782.2|1797.81|1781.81|7
1640380030000|2021-12-24 21:07:10|1798.23|1782.23|1798.38|1782.38|1798.58|1782.58|1798.23|1782.23|7
1640380040000|2021-12-24 21:07:20|1798.33|1782.33|1797.84|1781.84|1798.38|1782.38|1797.84|1781.84|8
1640380060000|2021-12-24 21:07:40|1797.81|1781.81|1797.71|1781.71|1797.84|1781.84|1797.71|1781.71|4
1640380070000|2021-12-24 21:07:50|1797.46|1781.46|1797.81|1781.81|1797.81|1781.81|1797.46|1781.46|4
1640380080000|2021-12-24 21:08:00|1797.87|1781.87|1798.18|1782.18|1798.26|1782.26|1797.81|1781.81|9
1640380090000|2021-12-24 21:08:10|1797.71|1781.71|1797.49|1781.49|1797.71|1781.71|1797.49|1781.49|7
1640380100000|2021-12-24 21:08:20|1797.45|1781.45|1796.83|1780.83|1797.45|1781.45|1796.8|1780.8|10
1640380110000|2021-12-24 21:08:30|1796.82|1780.82|1796.83|1780.83|1796.83|1780.83|1796.82|1780.82|2
1640380120000|2021-12-24 21:08:40|1796.81|1780.81|1795.83|1779.83|1796.81|1780.81|1795.83|1779.83|9
1640380130000|2021-12-24 21:08:50|1795.57|1779.57|1795.83|1779.83|1795.97|1779.97|1795.57|1779.57|6
1640380140000|2021-12-24 21:09:00|1796.03|1780.03|1796.76|1780.76|1796.82|1780.82|1795.83|1779.83|9
1640380150000|2021-12-24 21:09:10|1797.01|1781.01|1797.72|1781.72|1797.72|1781.72|1797.01|1781.01|7
1640380160000|2021-12-24 21:09:20|1797.52|1781.52|1798.98|1782.98|1799.25|1783.25|1797.41|1781.41|17
1640380170000|2021-12-24 21:09:30|1798.87|1782.87|1799.59|1783.59|1800.02|1784.02|1798.67|1782.67|16
1640380180000|2021-12-24 21:09:40|1799.69|1783.69|1800.14|1784.14|1800.26|1784.26|1799.59|1783.59|13
1640380190000|2021-12-24 21:09:50|1800.08|1784.08|1800.26|1784.26|1800.26|1784.26|1800.08|1784.08|2
1640380200000|2021-12-24 21:10:00|1800.08|1784.08|1800.15|1784.15|1800.41|1784.41|1800.08|1784.08|5
1640380210000|2021-12-24 21:10:10|1800.35|1784.35|1800.19|1784.19|1800.66|1784.66|1800.19|1784.19|11
1640380220000|2021-12-24 21:10:20|1800.18|1784.18|1799.44|1783.44|1800.18|1784.18|1799.21|1783.21|11
1640380230000|2021-12-24 21:10:30|1799.29|1783.29|1799.29|1783.29|1799.29|1783.29|1799.29|1783.29|1
1640380240000|2021-12-24 21:10:40|1799.38|1783.38|1799.37|1783.37|1799.87|1783.87|1799.37|1783.37|12
1640380250000|2021-12-24 21:10:50|1799.35|1783.35|1799.29|1783.29|1799.35|1783.35|1799.15|1783.15|6
1640380270000|2021-12-24 21:11:10|1799.27|1783.27|1799.07|1783.07|1799.27|1783.27|1799.07|1783.07|2
1640380280000|2021-12-24 21:11:20|1799.04|1783.04|1798.85|1782.85|1799.04|1783.04|1798.85|1782.85|3
1640380290000|2021-12-24 21:11:30|1798.47|1782.47|1798.21|1782.21|1798.47|1782.47|1798.21|1782.21|4
1640380300000|2021-12-24 21:11:40|1798.32|1782.32|1799.92|1783.92|1799.92|1783.92|1798.32|1782.32|14
1640380310000|2021-12-24 21:11:50|1799.63|1783.63|1799.49|1783.49|1799.92|1783.92|1799.49|1783.49|7
1640380330000|2021-12-24 21:12:10|1799.6|1783.6|1799.28|1783.28|1799.6|1783.6|1799.28|1783.28|4
1640380340000|2021-12-24 21:12:20|1799.27|1783.27|1798.19|1782.19|1799.27|1783.27|1798.19|1782.19|6
1640380350000|2021-12-24 21:12:30|1798.14|1782.14|1798.14|1782.14|1798.14|1782.14|1798.14|1782.14|1
1640380360000|2021-12-24 21:12:40|1798.18|1782.18|1798.22|1782.22|1798.22|1782.22|1798.18|1782.18|2
1640380370000|2021-12-24 21:12:50|1798.18|1782.18|1798.18|1782.18|1798.18|1782.18|1798.18|1782.18|1
1640380380000|2021-12-24 21:13:00|1798.05|1782.05|1796.9|1780.9|1798.05|1782.05|1796.9|1780.9|3
1640380390000|2021-12-24 21:13:10|1796.79|1780.79|1796.54|1780.54|1796.79|1780.79|1796.54|1780.54|4
1640380410000|2021-12-24 21:13:30|1796.53|1780.53|1796.69|1780.69|1796.69|1780.69|1796.49|1780.49|3
1640380420000|2021-12-24 21:13:40|1796.91|1780.91|1797.57|1781.57|1797.85|1781.85|1796.91|1780.91|9
1640380430000|2021-12-24 21:13:50|1797.56|1781.56|1797.19|1781.19|1797.56|1781.56|1797.19|1781.19|3
1640380440000|2021-12-24 21:14:00|1797.25|1781.25|1797.39|1781.39|1797.59|1781.59|1797.25|1781.25|5
1640380450000|2021-12-24 21:14:10|1797.17|1781.17|1797.15|1781.15|1797.17|1781.17|1797.15|1781.15|2
1640380460000|2021-12-24 21:14:20|1796.9|1780.9|1794.93|1778.93|1796.9|1780.9|1794.93|1778.93|5
1640380470000|2021-12-24 21:14:30|1795.08|1779.08|1794.93|1778.93|1795.08|1779.08|1794.93|1778.93|2
1640380480000|2021-12-24 21:14:40|1795.08|1779.08|1795.24|1779.24|1795.44|1779.44|1794.93|1778.93|9
1640380490000|2021-12-24 21:14:50|1795.19|1779.19|1794.88|1778.88|1795.19|1779.19|1794.88|1778.88|4
1640380500000|2021-12-24 21:15:00|1794.83|1778.83|1794.83|1778.83|1794.83|1778.83|1794.83|1778.83|1
1640380510000|2021-12-24 21:15:10|1794.58|1778.58|1795.43|1779.43|1795.43|1779.43|1794.58|1778.58|6
1640380520000|2021-12-24 21:15:20|1795.49|1779.49|1796.34|1780.34|1796.34|1780.34|1795.49|1779.49|12
1640380530000|2021-12-24 21:15:30|1796.42|1780.42|1796.42|1780.42|1796.42|1780.42|1796.42|1780.42|1
1640380540000|2021-12-24 21:15:40|1796.43|1780.43|1796.84|1780.84|1797.7|1781.7|1796.43|1780.43|13
1640380550000|2021-12-24 21:15:50|1797.07|1781.07|1796.88|1780.88|1797.19|1781.19|1796.88|1780.88|6
1640380560000|2021-12-24 21:16:00|1797.05|1781.05|1797.25|1781.25|1797.25|1781.25|1797.05|1781.05|5
1640380570000|2021-12-24 21:16:10|1797.1|1781.1|1797.01|1781.01|1797.1|1781.1|1797.01|1781.01|2
1640380580000|2021-12-24 21:16:20|1796.99|1780.99|1796.57|1780.57|1796.99|1780.99|1796.57|1780.57|2
1640380590000|2021-12-24 21:16:30|1796.39|1780.39|1796.37|1780.37|1796.41|1780.41|1796.37|1780.37|5
1640380600000|2021-12-24 21:16:40|1796.26|1780.26|1795.47|1779.47|1796.26|1780.26|1794.65|1778.65|14
1640380610000|2021-12-24 21:16:50|1795.48|1779.48|1794.02|1778.02|1795.48|1779.48|1794.02|1778.02|16
1640380620000|2021-12-24 21:17:00|1793.53|1777.53|1793.51|1777.51|1793.69|1777.69|1793.37|1777.37|9
1640380630000|2021-12-24 21:17:10|1793.45|1777.45|1792.41|1776.41|1793.45|1777.45|1792.41|1776.41|6
1640380640000|2021-12-24 21:17:20|1792.46|1776.46|1792.57|1776.57|1792.78|1776.78|1792.46|1776.46|8
1640380650000|2021-12-24 21:17:30|1792.51|1776.51|1792.21|1776.21|1792.57|1776.57|1792.19|1776.19|7
1640380660000|2021-12-24 21:17:40|1792.15|1776.15|1793.46|1777.46|1793.51|1777.51|1792.15|1776.15|12
1640380670000|2021-12-24 21:17:50|1793.25|1777.25|1793.55|1777.55|1793.55|1777.55|1793.25|1777.25|3
1640380680000|2021-12-24 21:18:00|1793.63|1777.63|1793.97|1777.97|1793.97|1777.97|1793.63|1777.63|3
1640380690000|2021-12-24 21:18:10|1793.77|1777.77|1793.63|1777.63|1793.77|1777.77|1793.63|1777.63|2
1640380700000|2021-12-24 21:18:20|1793.77|1777.77|1793.63|1777.63|1793.97|1777.97|1793.63|1777.63|4
1640380710000|2021-12-24 21:18:30|1793.81|1777.81|1793.81|1777.81|1793.81|1777.81|1793.81|1777.81|1
1640380720000|2021-12-24 21:18:40|1793.63|1777.63|1794.03|1778.03|1794.03|1778.03|1793.63|1777.63|3
1640380730000|2021-12-24 21:18:50|1794.04|1778.04|1794.25|1778.25|1794.25|1778.25|1793.87|1777.87|7
1640380740000|2021-12-24 21:19:00|1794.02|1778.02|1794.21|1778.21|1794.22|1778.22|1793.83|1777.83|6
1640380750000|2021-12-24 21:19:10|1794.17|1778.17|1794.27|1778.27|1794.27|1778.27|1794.17|1778.17|6
1640380760000|2021-12-24 21:19:20|1794.31|1778.31|1794.31|1778.31|1794.31|1778.31|1794.31|1778.31|1
1640380770000|2021-12-24 21:19:30|1794.36|1778.36|1794.15|1778.15|1794.36|1778.36|1794.09|1778.09|5
1640380780000|2021-12-24 21:19:40|1794.17|1778.17|1794.26|1778.26|1794.34|1778.34|1794.15|1778.15|10
1640380790000|2021-12-24 21:19:50|1794.27|1778.27|1794.75|1778.75|1794.75|1778.75|1794.24|1778.24|9
1640380800000|2021-12-24 21:20:00|1795.09|1779.09|1794.79|1778.79|1795.09|1779.09|1794.79|1778.79|3
1640380810000|2021-12-24 21:20:10|1795.02|1779.02|1795.89|1779.89|1795.89|1779.89|1795.02|1779.02|8
1640380820000|2021-12-24 21:20:20|1795.73|1779.73|1796.43|1780.43|1796.43|1780.43|1795.54|1779.54|12
1640380830000|2021-12-24 21:20:30|1796.42|1780.42|1796.32|1780.32|1796.59|1780.59|1796.32|1780.32|8
1640380840000|2021-12-24 21:20:40|1796.41|1780.41|1795.84|1779.84|1796.41|1780.41|1795.84|1779.84|6
1640380850000|2021-12-24 21:20:50|1795.81|1779.81|1795.81|1779.81|1795.81|1779.81|1795.81|1779.81|1
1640380860000|2021-12-24 21:21:00|1795.83|1779.83|1795.83|1779.83|1795.88|1779.88|1795.83|1779.83|4
1640380870000|2021-12-24 21:21:10|1795.78|1779.78|1795.78|1779.78|1795.78|1779.78|1795.78|1779.78|1
1640380880000|2021-12-24 21:21:20|1795.7|1779.7|1795.09|1779.09|1795.7|1779.7|1795.09|1779.09|5
1640380900000|2021-12-24 21:21:40|1794.75|1778.75|1794.53|1778.53|1794.75|1778.75|1794.53|1778.53|2
1640380910000|2021-12-24 21:21:50|1794.5|1778.5|1794.23|1778.23|1794.5|1778.5|1794.23|1778.23|5
1640380920000|2021-12-24 21:22:00|1793.99|1777.99|1794.42|1778.42|1794.42|1778.42|1793.99|1777.99|4
1640380930000|2021-12-24 21:22:10|1794.52|1778.52|1794.33|1778.33|1794.52|1778.52|1794.33|1778.33|4
1640380940000|2021-12-24 21:22:20|1794.46|1778.46|1795.24|1779.24|1795.24|1779.24|1794.46|1778.46|10
1640380950000|2021-12-24 21:22:30|1795.31|1779.31|1795.7|1779.7|1795.73|1779.73|1795.27|1779.27|14
1640380960000|2021-12-24 21:22:40|1795.75|1779.75|1795.28|1779.28|1795.83|1779.83|1795.28|1779.28|14
1640380970000|2021-12-24 21:22:50|1795.46|1779.46|1795.76|1779.76|1795.89|1779.89|1795.46|1779.46|5
1640380980000|2021-12-24 21:23:00|1796|1780|1796.2|1780.2|1796.2|1780.2|1796|1780|2
1640380990000|2021-12-24 21:23:10|1796.23|1780.23|1796.59|1780.59|1796.85|1780.85|1796.23|1780.23|15
1640381000000|2021-12-24 21:23:20|1796.79|1780.79|1796.79|1780.79|1796.79|1780.79|1796.79|1780.79|1
1640381010000|2021-12-24 21:23:30|1796.67|1780.67|1796.6|1780.6|1796.67|1780.67|1796.6|1780.6|2
1640381020000|2021-12-24 21:23:40|1796.56|1780.56|1796.56|1780.56|1796.56|1780.56|1796.56|1780.56|1
1640381040000|2021-12-24 21:24:00|1796.55|1780.55|1795.64|1779.64|1796.55|1780.55|1795.64|1779.64|6
1640381050000|2021-12-24 21:24:10|1795.53|1779.53|1795.01|1779.01|1795.53|1779.53|1795.01|1779.01|5
1640381070000|2021-12-24 21:24:30|1794.66|1778.66|1795.09|1779.09|1795.09|1779.09|1794.65|1778.65|5
1640381080000|2021-12-24 21:24:40|1795.24|1779.24|1795.24|1779.24|1795.24|1779.24|1795.24|1779.24|1
1640381090000|2021-12-24 21:24:50|1795.25|1779.25|1795.67|1779.67|1795.72|1779.72|1795.25|1779.25|5
1640381100000|2021-12-24 21:25:00|1795.52|1779.52|1796.21|1780.21|1796.21|1780.21|1795.52|1779.52|5
1640381110000|2021-12-24 21:25:10|1796.27|1780.27|1796.83|1780.83|1796.83|1780.83|1796.27|1780.27|8
1640381120000|2021-12-24 21:25:20|1796.57|1780.57|1797.23|1781.23|1797.23|1781.23|1796.26|1780.26|13
1640381130000|2021-12-24 21:25:30|1797.05|1781.05|1796.98|1780.98|1797.05|1781.05|1796.75|1780.75|11
1640381140000|2021-12-24 21:25:40|1796.75|1780.75|1796.98|1780.98|1796.98|1780.98|1796.75|1780.75|2
1640381150000|2021-12-24 21:25:50|1797.05|1781.05|1797.01|1781.01|1797.05|1781.05|1796.98|1780.98|3
1640381160000|2021-12-24 21:26:00|1796.94|1780.94|1796.94|1780.94|1796.94|1780.94|1796.94|1780.94|1
1640381170000|2021-12-24 21:26:10|1796.67|1780.67|1797|1781|1797|1781|1796.67|1780.67|7
1640381180000|2021-12-24 21:26:20|1797.22|1781.22|1797.22|1781.22|1797.22|1781.22|1797.22|1781.22|1
1640381190000|2021-12-24 21:26:30|1797.11|1781.11|1797.11|1781.11|1797.11|1781.11|1797.11|1781.11|1
1640381210000|2021-12-24 21:26:50|1797.18|1781.18|1798.29|1782.29|1798.29|1782.29|1797.18|1781.18|10
1640381220000|2021-12-24 21:27:00|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1
1640381230000|2021-12-24 21:27:10|1798.34|1782.34|1798.95|1782.95|1798.95|1782.95|1798.34|1782.34|4
1640381240000|2021-12-24 21:27:20|1799.22|1783.22|1799.22|1783.22|1799.22|1783.22|1799.22|1783.22|1
1640381250000|2021-12-24 21:27:30|1799.23|1783.23|1800.38|1784.38|1800.38|1784.38|1799.23|1783.23|17
1640381260000|2021-12-24 21:27:40|1800.37|1784.37|1802.17|1786.17|1802.43|1786.43|1800.37|1784.37|15
1640381270000|2021-12-24 21:27:50|1802.27|1786.27|1802.44|1786.44|1802.44|1786.44|1802.27|1786.27|4
1640381280000|2021-12-24 21:28:00|1802.64|1786.64|1803.22|1787.22|1803.55|1787.55|1802.64|1786.64|11
1640381290000|2021-12-24 21:28:10|1803.4|1787.4|1803.1|1787.1|1803.4|1787.4|1803.1|1787.1|4
1640381300000|2021-12-24 21:28:20|1803.14|1787.14|1802.43|1786.43|1803.14|1787.14|1802.34|1786.34|8
1640381310000|2021-12-24 21:28:30|1802.46|1786.46|1802.46|1786.46|1802.46|1786.46|1802.34|1786.34|11
1640381320000|2021-12-24 21:28:40|1802.54|1786.54|1803.31|1787.31|1803.31|1787.31|1802.54|1786.54|12
1640381330000|2021-12-24 21:28:50|1803.36|1787.36|1803.45|1787.45|1803.45|1787.45|1803.36|1787.36|2
1640381340000|2021-12-24 21:29:00|1803.48|1787.48|1803.52|1787.52|1803.55|1787.55|1803.3|1787.3|7
1640381350000|2021-12-24 21:29:10|1803.51|1787.51|1803.53|1787.53|1803.53|1787.53|1803.33|1787.33|7
1640381360000|2021-12-24 21:29:20|1803.34|1787.34|1803.53|1787.53|1803.53|1787.53|1803.34|1787.34|2
1640381370000|2021-12-24 21:29:30|1803.34|1787.34|1803.2|1787.2|1803.53|1787.53|1803.2|1787.2|11
1640381380000|2021-12-24 21:29:40|1802.74|1786.74|1802.93|1786.93|1802.93|1786.93|1802.74|1786.74|5
1640381390000|2021-12-24 21:29:50|1803.09|1787.09|1802.82|1786.82|1803.33|1787.33|1802.81|1786.81|8
1640381400000|2021-12-24 21:30:00|1802.54|1786.54|1802.75|1786.75|1803.33|1787.33|1802.54|1786.54|11
1640381410000|2021-12-24 21:30:10|1802.96|1786.96|1803.08|1787.08|1803.12|1787.12|1802.75|1786.75|9
1640381430000|2021-12-24 21:30:30|1802.97|1786.97|1802.96|1786.96|1802.97|1786.97|1802.75|1786.75|4
1640381440000|2021-12-24 21:30:40|1802.87|1786.87|1802.87|1786.87|1802.87|1786.87|1802.87|1786.87|1
1640381450000|2021-12-24 21:30:50|1802.82|1786.82|1802.82|1786.82|1802.82|1786.82|1802.82|1786.82|1
1640381460000|2021-12-24 21:31:00|1802.89|1786.89|1803.49|1787.49|1803.49|1787.49|1802.82|1786.82|10
1640381480000|2021-12-24 21:31:20|1803.66|1787.66|1803.89|1787.89|1803.89|1787.89|1803.66|1787.66|6
1640381490000|2021-12-24 21:31:30|1804.1|1788.1|1804.21|1788.21|1804.21|1788.21|1804.1|1788.1|2
1640381500000|2021-12-24 21:31:40|1804.22|1788.22|1804.23|1788.23|1804.31|1788.31|1804.22|1788.22|4
1640381510000|2021-12-24 21:31:50|1804.24|1788.24|1803.62|1787.62|1804.24|1788.24|1803.48|1787.48|13
1640381520000|2021-12-24 21:32:00|1803.73|1787.73|1803.69|1787.69|1803.73|1787.73|1803.69|1787.69|2
1640381530000|2021-12-24 21:32:10|1803.59|1787.59|1803.69|1787.69|1803.69|1787.69|1803.59|1787.59|2
1640381540000|2021-12-24 21:32:20|1803.25|1787.25|1803.04|1787.04|1803.25|1787.25|1803.04|1787.04|3
1640381550000|2021-12-24 21:32:30|1803.07|1787.07|1803.34|1787.34|1803.34|1787.34|1802.68|1786.68|6
1640381560000|2021-12-24 21:32:40|1803.46|1787.46|1803.43|1787.43|1803.55|1787.55|1803.26|1787.26|9
1640381570000|2021-12-24 21:32:50|1803.53|1787.53|1803.78|1787.78|1804.19|1788.19|1803.53|1787.53|6
1640381580000|2021-12-24 21:33:00|1804.02|1788.02|1804.02|1788.02|1804.19|1788.19|1804.02|1788.02|3
1640381590000|2021-12-24 21:33:10|1804.19|1788.19|1803.7|1787.7|1804.19|1788.19|1803.7|1787.7|4
1640381600000|2021-12-24 21:33:20|1803.63|1787.63|1803.42|1787.42|1803.63|1787.63|1803.39|1787.39|12
1640381610000|2021-12-24 21:33:30|1803.47|1787.47|1803.42|1787.42|1803.47|1787.47|1803.39|1787.39|10
1640381620000|2021-12-24 21:33:40|1803.47|1787.47|1803|1787|1803.47|1787.47|1803|1787|9
1640381630000|2021-12-24 21:33:50|1803.1|1787.1|1803|1787|1803.1|1787.1|1803|1787|2
1640381640000|2021-12-24 21:34:00|1803.08|1787.08|1803.08|1787.08|1803.08|1787.08|1802.84|1786.84|7
1640381650000|2021-12-24 21:34:10|1802.84|1786.84|1801.53|1785.53|1802.84|1786.84|1801.51|1785.51|9
1640381660000|2021-12-24 21:34:20|1801.63|1785.63|1800.84|1784.84|1801.63|1785.63|1800.84|1784.84|9
1640381670000|2021-12-24 21:34:30|1800.68|1784.68|1800.22|1784.22|1800.68|1784.68|1800.22|1784.22|7
1640381680000|2021-12-24 21:34:40|1800.18|1784.18|1799.94|1783.94|1800.18|1784.18|1799.75|1783.75|8
1640381690000|2021-12-24 21:34:50|1799.75|1783.75|1799.32|1783.32|1799.93|1783.93|1799.19|1783.19|13
1640381700000|2021-12-24 21:35:00|1799.6|1783.6|1799.28|1783.28|1799.68|1783.68|1799.28|1783.28|6
1640381710000|2021-12-24 21:35:10|1799.17|1783.17|1798.53|1782.53|1799.23|1783.23|1798.53|1782.53|6
1640381720000|2021-12-24 21:35:20|1798.34|1782.34|1798.34|1782.34|1798.34|1782.34|1798.34|1782.34|1
1640381730000|2021-12-24 21:35:30|1798.18|1782.18|1797.86|1781.86|1798.24|1782.24|1797.86|1781.86|7
1640381740000|2021-12-24 21:35:40|1798.07|1782.07|1798.14|1782.14|1798.14|1782.14|1798.07|1782.07|3
1640381750000|2021-12-24 21:35:50|1798.12|1782.12|1798.12|1782.12|1798.12|1782.12|1798.12|1782.12|1
1640381760000|2021-12-24 21:36:00|1798.06|1782.06|1798.06|1782.06|1798.06|1782.06|1798.06|1782.06|1
1640381770000|2021-12-24 21:36:10|1797.97|1781.97|1797.16|1781.16|1797.97|1781.97|1797.01|1781.01|8
1640381780000|2021-12-24 21:36:20|1797.25|1781.25|1797.51|1781.51|1797.51|1781.51|1797.15|1781.15|5
1640381790000|2021-12-24 21:36:30|1797.33|1781.33|1797.58|1781.58|1797.58|1781.58|1797.21|1781.21|7
1640381800000|2021-12-24 21:36:40|1797.51|1781.51|1798.11|1782.11|1798.11|1782.11|1797.51|1781.51|6
1640381810000|2021-12-24 21:36:50|1798.2|1782.2|1797.73|1781.73|1798.2|1782.2|1797.69|1781.69|5
1640381820000|2021-12-24 21:37:00|1797.82|1781.82|1798|1782|1798|1782|1797.73|1781.73|4
1640381830000|2021-12-24 21:37:10|1797.82|1781.82|1798.3|1782.3|1798.3|1782.3|1797.73|1781.73|7
1640381840000|2021-12-24 21:37:20|1798.39|1782.39|1798.53|1782.53|1798.53|1782.53|1798.39|1782.39|3
1640381860000|2021-12-24 21:37:40|1798.45|1782.45|1797.38|1781.38|1798.45|1782.45|1797.37|1781.37|9
1640381870000|2021-12-24 21:37:50|1797.37|1781.37|1796.6|1780.6|1797.37|1781.37|1796.52|1780.52|8
1640381880000|2021-12-24 21:38:00|1796.63|1780.63|1794.43|1778.43|1796.63|1780.63|1794.43|1778.43|12
1640381890000|2021-12-24 21:38:10|1794.19|1778.19|1792.99|1776.99|1794.19|1778.19|1792.62|1776.62|11
1640381900000|2021-12-24 21:38:20|1793|1777|1793.51|1777.51|1793.51|1777.51|1793|1777|8
1640381910000|2021-12-24 21:38:30|1793.38|1777.38|1793.19|1777.19|1793.38|1777.38|1793.19|1777.19|4
1640381930000|2021-12-24 21:38:50|1793.18|1777.18|1792.22|1776.22|1793.18|1777.18|1792.22|1776.22|6
1640381940000|2021-12-24 21:39:00|1792.23|1776.23|1792.7|1776.7|1792.7|1776.7|1792.22|1776.22|10
1640381950000|2021-12-24 21:39:10|1792.73|1776.73|1794.31|1778.31|1794.63|1778.63|1792.73|1776.73|10
1640381960000|2021-12-24 21:39:20|1794.81|1778.81|1796.2|1780.2|1796.2|1780.2|1794.81|1778.81|13
1640381970000|2021-12-24 21:39:30|1796.24|1780.24|1796.74|1780.74|1797.23|1781.23|1796.24|1780.24|15
1640381980000|2021-12-24 21:39:40|1796.79|1780.79|1796.74|1780.74|1796.79|1780.79|1796.74|1780.74|2
1640381990000|2021-12-24 21:39:50|1796.97|1780.97|1796.51|1780.51|1797.06|1781.06|1796.51|1780.51|7
1640382000000|2021-12-24 21:40:00|1796.38|1780.38|1796.38|1780.38|1796.38|1780.38|1796.38|1780.38|1
1640382010000|2021-12-24 21:40:10|1796.5|1780.5|1797.45|1781.45|1797.45|1781.45|1796.5|1780.5|10
1640382020000|2021-12-24 21:40:20|1797.56|1781.56|1797.55|1781.55|1797.56|1781.56|1797.42|1781.42|6
1640382030000|2021-12-24 21:40:30|1797.42|1781.42|1797.21|1781.21|1797.42|1781.42|1797.21|1781.21|2
1640382040000|2021-12-24 21:40:40|1797.16|1781.16|1796.71|1780.71|1797.16|1781.16|1796.71|1780.71|5
1640382050000|2021-12-24 21:40:50|1796.66|1780.66|1796.32|1780.32|1796.66|1780.66|1796.32|1780.32|11
1640382060000|2021-12-24 21:41:00|1796.33|1780.33|1796.88|1780.88|1796.88|1780.88|1796.33|1780.33|5
1640382070000|2021-12-24 21:41:10|1797.15|1781.15|1797.45|1781.45|1797.56|1781.56|1797.15|1781.15|14
1640382080000|2021-12-24 21:41:20|1797.32|1781.32|1797.08|1781.08|1797.32|1781.32|1797.08|1781.08|4
1640382090000|2021-12-24 21:41:30|1797.06|1781.06|1796.13|1780.13|1797.06|1781.06|1796.13|1780.13|8
1640382100000|2021-12-24 21:41:40|1796.02|1780.02|1794.88|1778.88|1796.02|1780.02|1794.88|1778.88|9
1640382110000|2021-12-24 21:41:50|1794.89|1778.89|1795.25|1779.25|1795.45|1779.45|1794.89|1778.89|5
1640382120000|2021-12-24 21:42:00|1795.13|1779.13|1794.36|1778.36|1795.13|1779.13|1794.36|1778.36|13
1640382130000|2021-12-24 21:42:10|1794.37|1778.37|1794.04|1778.04|1794.37|1778.37|1794.04|1778.04|10
1640382140000|2021-12-24 21:42:20|1794.11|1778.11|1794.04|1778.04|1794.23|1778.23|1793.56|1777.56|7
1640382150000|2021-12-24 21:42:30|1794.3|1778.3|1794.08|1778.08|1794.3|1778.3|1793.98|1777.98|8
1640382160000|2021-12-24 21:42:40|1793.87|1777.87|1793.38|1777.38|1793.87|1777.87|1793.27|1777.27|5
1640382170000|2021-12-24 21:42:50|1793.27|1777.27|1793.04|1777.04|1793.35|1777.35|1793.04|1777.04|8
1640382180000|2021-12-24 21:43:00|1792.54|1776.54|1792.46|1776.46|1792.54|1776.54|1792.46|1776.46|2
1640382190000|2021-12-24 21:43:10|1792.45|1776.45|1792|1776|1792.46|1776.46|1792|1776|6
1640382200000|2021-12-24 21:43:20|1791.72|1775.72|1791.72|1775.72|1791.99|1775.99|1791.72|1775.72|3
1640382210000|2021-12-24 21:43:30|1791.64|1775.64|1791.65|1775.65|1791.65|1775.65|1791.64|1775.64|2
1640382230000|2021-12-24 21:43:50|1791.63|1775.63|1791.63|1775.63|1791.7|1775.7|1791.63|1775.63|3
1640382240000|2021-12-24 21:44:00|1791.53|1775.53|1791.21|1775.21|1791.53|1775.53|1791.21|1775.21|6
1640382250000|2021-12-24 21:44:10|1791.45|1775.45|1791.43|1775.43|1791.53|1775.53|1791.09|1775.09|9
1640382260000|2021-12-24 21:44:20|1791.54|1775.54|1791.72|1775.72|1791.72|1775.72|1791.54|1775.54|2
1640382270000|2021-12-24 21:44:30|1791.91|1775.91|1792.43|1776.43|1792.43|1776.43|1791.72|1775.72|8
1640382280000|2021-12-24 21:44:40|1792.63|1776.63|1792.81|1776.81|1792.82|1776.82|1792.63|1776.63|3
1640382290000|2021-12-24 21:44:50|1792.67|1776.67|1792.3|1776.3|1792.67|1776.67|1792.3|1776.3|5
1640382310000|2021-12-24 21:45:10|1791.81|1775.81|1792.37|1776.37|1792.37|1776.37|1791.81|1775.81|6
1640382320000|2021-12-24 21:45:20|1792.32|1776.32|1792.54|1776.54|1792.54|1776.54|1792.14|1776.14|6
1640382330000|2021-12-24 21:45:30|1792.62|1776.62|1793.25|1777.25|1793.25|1777.25|1792.62|1776.62|4
1640382340000|2021-12-24 21:45:40|1793.04|1777.04|1792.53|1776.53|1793.04|1777.04|1792.53|1776.53|6
1640382350000|2021-12-24 21:45:50|1792.6|1776.6|1792.81|1776.81|1793.06|1777.06|1792.6|1776.6|6
1640382360000|2021-12-24 21:46:00|1792.72|1776.72|1793.26|1777.26|1793.26|1777.26|1792.68|1776.68|10
1640382370000|2021-12-24 21:46:10|1793.37|1777.37|1793.95|1777.95|1793.95|1777.95|1793.37|1777.37|7
1640382380000|2021-12-24 21:46:20|1794.02|1778.02|1794.47|1778.47|1794.47|1778.47|1794.02|1778.02|6
1640382390000|2021-12-24 21:46:30|1794.53|1778.53|1794.87|1778.87|1795.34|1779.34|1794.53|1778.53|11
1640382400000|2021-12-24 21:46:40|1794.9|1778.9|1795.17|1779.17|1795.25|1779.25|1794.9|1778.9|7
1640382410000|2021-12-24 21:46:50|1795.35|1779.35|1796.23|1780.23|1796.23|1780.23|1795.35|1779.35|9
1640382420000|2021-12-24 21:47:00|1796.25|1780.25|1796.25|1780.25|1796.25|1780.25|1796.04|1780.04|3
1640382430000|2021-12-24 21:47:10|1796.04|1780.04|1795.64|1779.64|1796.04|1780.04|1795.64|1779.64|5
1640382440000|2021-12-24 21:47:20|1795.77|1779.77|1796|1780|1796.29|1780.29|1795.77|1779.77|14
1640382450000|2021-12-24 21:47:30|1796.11|1780.11|1796.32|1780.32|1796.32|1780.32|1795.8|1779.8|13
1640382480000|2021-12-24 21:48:00|1796.33|1780.33|1796.87|1780.87|1796.87|1780.87|1796.27|1780.27|7
1640382490000|2021-12-24 21:48:10|1797|1781|1796.96|1780.96|1797|1781|1796.96|1780.96|3
1640382500000|2021-12-24 21:48:20|1796.97|1780.97|1797.17|1781.17|1797.31|1781.31|1796.97|1780.97|8
1640382510000|2021-12-24 21:48:30|1797.1|1781.1|1796.87|1780.87|1797.1|1781.1|1796.82|1780.82|3
1640382520000|2021-12-24 21:48:40|1797.08|1781.08|1797.13|1781.13|1797.13|1781.13|1797.07|1781.07|3
1640382530000|2021-12-24 21:48:50|1797.14|1781.14|1797.14|1781.14|1797.14|1781.14|1797.09|1781.09|5
1640382540000|2021-12-24 21:49:00|1797.09|1781.09|1796.88|1780.88|1797.09|1781.09|1796.61|1780.61|9
1640382550000|2021-12-24 21:49:10|1796.61|1780.61|1796.85|1780.85|1796.88|1780.88|1796.61|1780.61|5
1640382560000|2021-12-24 21:49:20|1796.58|1780.58|1796.35|1780.35|1796.75|1780.75|1796.35|1780.35|6
1640382570000|2021-12-24 21:49:30|1796.37|1780.37|1794.83|1778.83|1796.37|1780.37|1794.83|1778.83|8
1640382580000|2021-12-24 21:49:40|1794.52|1778.52|1794.05|1778.05|1794.52|1778.52|1794.05|1778.05|4
1640382590000|2021-12-24 21:49:50|1793.54|1777.54|1793.76|1777.76|1793.76|1777.76|1793.47|1777.47|6
1640382600000|2021-12-24 21:50:00|1793.87|1777.87|1793.61|1777.61|1793.87|1777.87|1793.61|1777.61|5
1640382610000|2021-12-24 21:50:10|1793.72|1777.72|1794.41|1778.41|1794.41|1778.41|1793.72|1777.72|7
1640382620000|2021-12-24 21:50:20|1794.5|1778.5|1795.4|1779.4|1795.4|1779.4|1794.41|1778.41|12
1640382630000|2021-12-24 21:50:30|1795.28|1779.28|1796.08|1780.08|1796.08|1780.08|1795.28|1779.28|9
1640382640000|2021-12-24 21:50:40|1796.1|1780.1|1796.52|1780.52|1796.52|1780.52|1796.1|1780.1|5
1640382650000|2021-12-24 21:50:50|1796.46|1780.46|1796.77|1780.77|1796.77|1780.77|1796.46|1780.46|3
1640382660000|2021-12-24 21:51:00|1796.65|1780.65|1796.92|1780.92|1796.92|1780.92|1796.65|1780.65|2
1640382670000|2021-12-24 21:51:10|1797.13|1781.13|1797.24|1781.24|1797.24|1781.24|1797.01|1781.01|3
1640382680000|2021-12-24 21:51:20|1797.4|1781.4|1797.37|1781.37|1797.42|1781.42|1797.37|1781.37|3
1640382690000|2021-12-24 21:51:30|1797.41|1781.41|1797.41|1781.41|1797.43|1781.43|1797.41|1781.41|3
1640382720000|2021-12-24 21:52:00|1797.38|1781.38|1797.28|1781.28|1797.38|1781.38|1797.28|1781.28|2
1640382730000|2021-12-24 21:52:10|1797.22|1781.22|1796.72|1780.72|1797.22|1781.22|1796.72|1780.72|6
1640382740000|2021-12-24 21:52:20|1796.59|1780.59|1796.12|1780.12|1796.59|1780.59|1796.01|1780.01|6
1640382750000|2021-12-24 21:52:30|1796.05|1780.05|1794.92|1778.92|1796.05|1780.05|1794.92|1778.92|8
1640382760000|2021-12-24 21:52:40|1795.1|1779.1|1794.92|1778.92|1795.1|1779.1|1794.92|1778.92|2
1640382780000|2021-12-24 21:53:00|1795.1|1779.1|1794.56|1778.56|1795.1|1779.1|1794.56|1778.56|7
1640382790000|2021-12-24 21:53:10|1794.39|1778.39|1794.04|1778.04|1794.39|1778.39|1794.04|1778.04|6
1640382800000|2021-12-24 21:53:20|1793.73|1777.73|1794.48|1778.48|1794.48|1778.48|1793.73|1777.73|5
1640382810000|2021-12-24 21:53:30|1794.51|1778.51|1794.51|1778.51|1794.51|1778.51|1794.51|1778.51|1
1640382820000|2021-12-24 21:53:40|1794.57|1778.57|1795.32|1779.32|1795.32|1779.32|1794.57|1778.57|5
1640382830000|2021-12-24 21:53:50|1795.45|1779.45|1795.71|1779.71|1795.71|1779.71|1795.32|1779.32|10
1640382840000|2021-12-24 21:54:00|1796.14|1780.14|1796.51|1780.51|1796.51|1780.51|1796.14|1780.14|3
1640382850000|2021-12-24 21:54:10|1796.55|1780.55|1797.22|1781.22|1797.22|1781.22|1796.55|1780.55|3
1640382860000|2021-12-24 21:54:20|1797.28|1781.28|1797.47|1781.47|1797.65|1781.65|1797.28|1781.28|8
1640382870000|2021-12-24 21:54:30|1797.51|1781.51|1797.66|1781.66|1797.66|1781.66|1797.51|1781.51|2
1640382880000|2021-12-24 21:54:40|1797.74|1781.74|1797.62|1781.62|1797.74|1781.74|1797.62|1781.62|4
1640382900000|2021-12-24 21:55:00|1797.71|1781.71|1798|1782|1798|1782|1797.71|1781.71|3
1640382910000|2021-12-24 21:55:10|1798.12|1782.12|1798.46|1782.46|1798.46|1782.46|1798.12|1782.12|6
1640382920000|2021-12-24 21:55:20|1798.53|1782.53|1798.51|1782.51|1798.53|1782.53|1798.46|1782.46|5
1640382930000|2021-12-24 21:55:30|1798.57|1782.57|1798.64|1782.64|1798.64|1782.64|1798.57|1782.57|2
1640382940000|2021-12-24 21:55:40|1798.74|1782.74|1798.74|1782.74|1798.74|1782.74|1798.74|1782.74|1
1640382950000|2021-12-24 21:55:50|1798.64|1782.64|1798.35|1782.35|1798.64|1782.64|1798.35|1782.35|4
1640382960000|2021-12-24 21:56:00|1798.29|1782.29|1797.45|1781.45|1798.29|1782.29|1797.45|1781.45|10
1640382970000|2021-12-24 21:56:10|1797.48|1781.48|1797.46|1781.46|1797.54|1781.54|1797.33|1781.33|7
1640382980000|2021-12-24 21:56:20|1797.49|1781.49|1797.55|1781.55|1797.62|1781.62|1797.46|1781.46|6
1640382990000|2021-12-24 21:56:30|1797.46|1781.46|1796.44|1780.44|1797.46|1781.46|1796.44|1780.44|7
1640383000000|2021-12-24 21:56:40|1796.19|1780.19|1797.82|1781.82|1797.87|1781.87|1796.19|1780.19|12
1640383010000|2021-12-24 21:56:50|1797.7|1781.7|1798.52|1782.52|1798.52|1782.52|1797.54|1781.54|12
1640383020000|2021-12-24 21:57:00|1798.39|1782.39|1798.39|1782.39|1798.39|1782.39|1798.29|1782.29|5
1640383030000|2021-12-24 21:57:10|1798.38|1782.38|1798.05|1782.05|1798.38|1782.38|1798.05|1782.05|6
1640383040000|2021-12-24 21:57:20|1797.67|1781.67|1797.36|1781.36|1797.67|1781.67|1797.36|1781.36|3
1640383050000|2021-12-24 21:57:30|1797.26|1781.26|1793.67|1777.67|1797.26|1781.26|1793.67|1777.67|20
1640383060000|2021-12-24 21:57:40|1793.59|1777.59|1793.44|1777.44|1793.59|1777.59|1793.44|1777.44|6
1640383070000|2021-12-24 21:57:50|1793.59|1777.59|1793.58|1777.58|1793.59|1777.59|1793.58|1777.58|2
1640383080000|2021-12-24 21:58:00|1793.43|1777.43|1793.9|1777.9|1793.9|1777.9|1793.43|1777.43|10
1640383090000|2021-12-24 21:58:10|1794.23|1778.23|1794.2|1778.2|1794.23|1778.23|1794.2|1778.2|4
1640383110000|2021-12-24 21:58:30|1794.04|1778.04|1793.7|1777.7|1794.13|1778.13|1793.7|1777.7|6
1640383120000|2021-12-24 21:58:40|1793.52|1777.52|1792.68|1776.68|1793.52|1777.52|1792.64|1776.64|9
1640383130000|2021-12-24 21:58:50|1792.3|1776.3|1792.28|1776.28|1792.3|1776.3|1792.28|1776.28|2
1640505500000|2021-12-26 07:58:20|1792.52|1776.52|1792.52|1776.52|1792.52|1776.52|1792.52|1776.52|1
1640505590000|2021-12-26 07:59:50|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700|1684|3
1640505600000|2021-12-26 08:00:00|1700|1684|1700.61|1684.61|1700.7|1684.7|1700|1684|3
1640505610000|2021-12-26 08:00:10|1700.47|1684.47|1700.47|1684.47|1700.47|1684.47|1700.39|1684.39|3
1640505620000|2021-12-26 08:00:20|1700.56|1684.56|1700.34|1684.34|1700.72|1684.72|1700.34|1684.34|8
1640505630000|2021-12-26 08:00:30|1700.31|1684.31|1700.31|1684.31|1700.31|1684.31|1700.31|1684.31|1
1640505640000|2021-12-26 08:00:40|1700.45|1684.45|1700.31|1684.31|1700.45|1684.45|1700.31|1684.31|2
1640505650000|2021-12-26 08:00:50|1700.11|1684.11|1699.62|1683.62|1700.11|1684.11|1699.62|1683.62|4
1640505660000|2021-12-26 08:01:00|1699.98|1683.98|1700.25|1684.25|1700.29|1684.29|1699.98|1683.98|5
1640505670000|2021-12-26 08:01:10|1700.3|1684.3|1700.3|1684.3|1700.36|1684.36|1700.3|1684.3|3
1640505680000|2021-12-26 08:01:20|1700.7|1684.7|1701.05|1685.05|1701.13|1685.13|1700.33|1684.33|14
1640505690000|2021-12-26 08:01:30|1700.99|1684.99|1700.88|1684.88|1701.04|1685.04|1700.8|1684.8|5
1640505700000|2021-12-26 08:01:40|1701.04|1685.04|1701.3|1685.3|1701.3|1685.3|1701.04|1685.04|3
1640505710000|2021-12-26 08:01:50|1701.37|1685.37|1702.05|1686.05|1702.05|1686.05|1701.37|1685.37|5
1640505720000|2021-12-26 08:02:00|1702.35|1686.35|1702.35|1686.35|1702.35|1686.35|1702.35|1686.35|1
1640505730000|2021-12-26 08:02:10|1702.33|1686.33|1702.29|1686.29|1702.33|1686.33|1702.1|1686.1|4
1640505740000|2021-12-26 08:02:20|1702.34|1686.34|1702.19|1686.19|1702.34|1686.34|1702.19|1686.19|2
1640505750000|2021-12-26 08:02:30|1702.12|1686.12|1702.34|1686.34|1702.48|1686.48|1702.12|1686.12|5
1640505760000|2021-12-26 08:02:40|1702.3|1686.3|1700.79|1684.79|1702.3|1686.3|1700.79|1684.79|7
1640505770000|2021-12-26 08:02:50|1700.45|1684.45|1700.75|1684.75|1700.97|1684.97|1700.45|1684.45|6
1640505780000|2021-12-26 08:03:00|1700.45|1684.45|1700.78|1684.78|1700.97|1684.97|1700.45|1684.45|10
1640505790000|2021-12-26 08:03:10|1701.07|1685.07|1701.59|1685.59|1701.59|1685.59|1701.07|1685.07|7
1640505800000|2021-12-26 08:03:20|1701.83|1685.83|1701.98|1685.98|1701.98|1685.98|1701.83|1685.83|2
1640505810000|2021-12-26 08:03:30|1702.08|1686.08|1702.85|1686.85|1702.85|1686.85|1702.08|1686.08|7
1640505820000|2021-12-26 08:03:40|1703.17|1687.17|1703.15|1687.15|1703.17|1687.17|1703.15|1687.15|2
1640505830000|2021-12-26 08:03:50|1703.09|1687.09|1702.6|1686.6|1703.09|1687.09|1702.54|1686.54|12
1640505840000|2021-12-26 08:04:00|1702.84|1686.84|1701.45|1685.45|1702.84|1686.84|1701.42|1685.42|15
1640505850000|2021-12-26 08:04:10|1701.39|1685.39|1701.44|1685.44|1701.44|1685.44|1701.39|1685.39|4
1640505860000|2021-12-26 08:04:20|1701.35|1685.35|1701.69|1685.69|1701.85|1685.85|1701.35|1685.35|11
1640505870000|2021-12-26 08:04:30|1701.62|1685.62|1701.69|1685.69|1701.69|1685.69|1701.62|1685.62|2
1640505880000|2021-12-26 08:04:40|1701.62|1685.62|1701.5|1685.5|1701.69|1685.69|1701.5|1685.5|6
1640505890000|2021-12-26 08:04:50|1701.49|1685.49|1701.49|1685.49|1701.56|1685.56|1701.49|1685.49|3
1640505900000|2021-12-26 08:05:00|1701.56|1685.56|1701.59|1685.59|1701.65|1685.65|1701.29|1685.29|13
1640505910000|2021-12-26 08:05:10|1701.6|1685.6|1701.47|1685.47|1701.6|1685.6|1701.31|1685.31|9
1640505920000|2021-12-26 08:05:20|1701.31|1685.31|1701.31|1685.31|1701.51|1685.51|1701.31|1685.31|7
1640505930000|2021-12-26 08:05:30|1701.17|1685.17|1701.15|1685.15|1701.17|1685.17|1701.12|1685.12|3
1640505940000|2021-12-26 08:05:40|1701.01|1685.01|1701.01|1685.01|1701.01|1685.01|1701.01|1685.01|1
1640505950000|2021-12-26 08:05:50|1700.94|1684.94|1700.78|1684.78|1700.94|1684.94|1700.78|1684.78|4
1640505960000|2021-12-26 08:06:00|1700.83|1684.83|1700.43|1684.43|1700.86|1684.86|1700.43|1684.43|5
1640505970000|2021-12-26 08:06:10|1700.07|1684.07|1700.2|1684.2|1700.2|1684.2|1700.07|1684.07|2
1640505980000|2021-12-26 08:06:20|1700.3|1684.3|1701.33|1685.33|1701.33|1685.33|1700.3|1684.3|6
1640505990000|2021-12-26 08:06:30|1701.17|1685.17|1701.55|1685.55|1701.55|1685.55|1701.17|1685.17|3
1640506000000|2021-12-26 08:06:40|1701.59|1685.59|1701.59|1685.59|1701.59|1685.59|1701.59|1685.59|1
1640506010000|2021-12-26 08:06:50|1701.57|1685.57|1701.75|1685.75|1701.75|1685.75|1701.57|1685.57|2
1640506020000|2021-12-26 08:07:00|1701.61|1685.61|1701.58|1685.58|1701.78|1685.78|1701.52|1685.52|7
1640506030000|2021-12-26 08:07:10|1701.52|1685.52|1701.85|1685.85|1701.85|1685.85|1701.49|1685.49|14
1640506040000|2021-12-26 08:07:20|1701.75|1685.75|1701.75|1685.75|1701.75|1685.75|1701.68|1685.68|3
1640506050000|2021-12-26 08:07:30|1701.74|1685.74|1701.74|1685.74|1701.74|1685.74|1701.74|1685.74|1
1640506060000|2021-12-26 08:07:40|1701.69|1685.69|1701.34|1685.34|1701.69|1685.69|1701.34|1685.34|3
1640506070000|2021-12-26 08:07:50|1701.14|1685.14|1701.14|1685.14|1701.14|1685.14|1701.14|1685.14|1
1640506080000|2021-12-26 08:08:00|1701.08|1685.08|1701.04|1685.04|1701.08|1685.08|1701.04|1685.04|2
1640506090000|2021-12-26 08:08:10|1701.08|1685.08|1701.2|1685.2|1701.2|1685.2|1701.04|1685.04|3
1640506100000|2021-12-26 08:08:20|1701.18|1685.18|1701.18|1685.18|1701.18|1685.18|1701.18|1685.18|1
1640506110000|2021-12-26 08:08:30|1700.9|1684.9|1700.9|1684.9|1700.9|1684.9|1700.9|1684.9|1
1640506120000|2021-12-26 08:08:40|1700.93|1684.93|1701.39|1685.39|1701.39|1685.39|1700.93|1684.93|3
1640506130000|2021-12-26 08:08:50|1701.55|1685.55|1701.49|1685.49|1701.55|1685.55|1701.49|1685.49|2
1640506140000|2021-12-26 08:09:00|1701.4|1685.4|1701.49|1685.49|1701.49|1685.49|1701.4|1685.4|2
1640506160000|2021-12-26 08:09:20|1701.51|1685.51|1701.51|1685.51|1701.66|1685.66|1701.39|1685.39|5
1640506170000|2021-12-26 08:09:30|1701.56|1685.56|1701.75|1685.75|1701.77|1685.77|1701.48|1685.48|10
1640506180000|2021-12-26 08:09:40|1701.78|1685.78|1702.61|1686.61|1702.72|1686.72|1701.78|1685.78|7
1640506190000|2021-12-26 08:09:50|1702.72|1686.72|1702.86|1686.86|1702.86|1686.86|1702.51|1686.51|7
1640506200000|2021-12-26 08:10:00|1702.82|1686.82|1701.89|1685.89|1702.82|1686.82|1701.59|1685.59|12
1640506210000|2021-12-26 08:10:10|1701.88|1685.88|1701.99|1685.99|1701.99|1685.99|1701.66|1685.66|10
1640506220000|2021-12-26 08:10:20|1702.05|1686.05|1701.99|1685.99|1702.05|1686.05|1701.99|1685.99|4
1640506230000|2021-12-26 08:10:30|1701.72|1685.72|1702|1686|1702.08|1686.08|1701.72|1685.72|9
1640506240000|2021-12-26 08:10:40|1702.08|1686.08|1702|1686|1702.08|1686.08|1701.73|1685.73|4
1640506250000|2021-12-26 08:10:50|1702.08|1686.08|1702.01|1686.01|1702.08|1686.08|1701.84|1685.84|6
1640506260000|2021-12-26 08:11:00|1701.74|1685.74|1702.01|1686.01|1702.09|1686.09|1701.61|1685.61|12
1640506270000|2021-12-26 08:11:10|1701.74|1685.74|1701.42|1685.42|1702.01|1686.01|1701.42|1685.42|12
1640506290000|2021-12-26 08:11:30|1701.43|1685.43|1701.43|1685.43|1701.43|1685.43|1701.43|1685.43|1
1640506300000|2021-12-26 08:11:40|1701.39|1685.39|1701.39|1685.39|1701.43|1685.43|1701.27|1685.27|9
1640506310000|2021-12-26 08:11:50|1701.43|1685.43|1701.05|1685.05|1701.43|1685.43|1700.66|1684.66|14
1640506320000|2021-12-26 08:12:00|1700.86|1684.86|1701.08|1685.08|1701.23|1685.23|1700.66|1684.66|16
1640506330000|2021-12-26 08:12:10|1701.23|1685.23|1701.13|1685.13|1701.23|1685.23|1700.83|1684.83|13
1640506340000|2021-12-26 08:12:20|1700.89|1684.89|1700.9|1684.9|1701.13|1685.13|1700.89|1684.89|3
1640506350000|2021-12-26 08:12:30|1700.68|1684.68|1701.01|1685.01|1701.31|1685.31|1700.68|1684.68|14
1640506360000|2021-12-26 08:12:40|1701.43|1685.43|1701.51|1685.51|1701.55|1685.55|1701.43|1685.43|11
1640506370000|2021-12-26 08:12:50|1701.55|1685.55|1701.5|1685.5|1701.58|1685.58|1701.5|1685.5|11
1640506380000|2021-12-26 08:13:00|1701.57|1685.57|1701.7|1685.7|1701.76|1685.76|1701.5|1685.5|6
1640506390000|2021-12-26 08:13:10|1701.76|1685.76|1701.69|1685.69|1702.05|1686.05|1701.69|1685.69|7
1640506400000|2021-12-26 08:13:20|1701.77|1685.77|1702.38|1686.38|1702.38|1686.38|1701.7|1685.7|8
1640506410000|2021-12-26 08:13:30|1702.48|1686.48|1703.04|1687.04|1703.04|1687.04|1702.38|1686.38|13
1640506420000|2021-12-26 08:13:40|1703.15|1687.15|1704.24|1688.24|1704.24|1688.24|1703.15|1687.15|5
1640506430000|2021-12-26 08:13:50|1704.41|1688.41|1704.21|1688.21|1704.58|1688.58|1704.21|1688.21|5
1640506440000|2021-12-26 08:14:00|1704.31|1688.31|1703.35|1687.35|1704.37|1688.37|1703.35|1687.35|12
1640506450000|2021-12-26 08:14:10|1703.33|1687.33|1703.89|1687.89|1703.91|1687.91|1703.33|1687.33|8
1640506460000|2021-12-26 08:14:20|1703.88|1687.88|1704.38|1688.38|1704.52|1688.52|1703.88|1687.88|18
1640506470000|2021-12-26 08:14:30|1704.51|1688.51|1703.99|1687.99|1704.51|1688.51|1703.99|1687.99|11
1640506480000|2021-12-26 08:14:40|1704.01|1688.01|1704.56|1688.56|1704.56|1688.56|1704.01|1688.01|11
1640506490000|2021-12-26 08:14:50|1704.62|1688.62|1704.75|1688.75|1704.75|1688.75|1704.62|1688.62|2
1640506500000|2021-12-26 08:15:00|1704.63|1688.63|1704.19|1688.19|1704.75|1688.75|1704.19|1688.19|7
1640506510000|2021-12-26 08:15:10|1704.1|1688.1|1704.1|1688.1|1704.1|1688.1|1704.1|1688.1|1
1640506520000|2021-12-26 08:15:20|1703.98|1687.98|1703.98|1687.98|1703.98|1687.98|1703.98|1687.98|1
1640506530000|2021-12-26 08:15:30|1703.92|1687.92|1703.82|1687.82|1703.99|1687.99|1703.82|1687.82|6
1640506540000|2021-12-26 08:15:40|1703.99|1687.99|1703.89|1687.89|1703.99|1687.99|1703.6|1687.6|13
1640506550000|2021-12-26 08:15:50|1703.97|1687.97|1703.73|1687.73|1703.97|1687.97|1703.58|1687.58|8
1640506560000|2021-12-26 08:16:00|1703.77|1687.77|1703.91|1687.91|1703.97|1687.97|1703.77|1687.77|6
1640506570000|2021-12-26 08:16:10|1704.13|1688.13|1704.53|1688.53|1704.53|1688.53|1704.13|1688.13|4
1640506580000|2021-12-26 08:16:20|1704.36|1688.36|1704.52|1688.52|1704.53|1688.53|1704.36|1688.36|24
1640506590000|2021-12-26 08:16:30|1704.68|1688.68|1704.96|1688.96|1705.04|1689.04|1704.68|1688.68|7
1640506600000|2021-12-26 08:16:40|1705.09|1689.09|1705.33|1689.33|1705.33|1689.33|1705.09|1689.09|14
1640506610000|2021-12-26 08:16:50|1705.46|1689.46|1705.61|1689.61|1705.71|1689.71|1705.44|1689.44|4
1640506620000|2021-12-26 08:17:00|1705.51|1689.51|1706.64|1690.64|1706.64|1690.64|1705.51|1689.51|8
1640506630000|2021-12-26 08:17:10|1706.7|1690.7|1706.71|1690.71|1706.71|1690.71|1706.7|1690.7|2
1640506640000|2021-12-26 08:17:20|1706.93|1690.93|1706.93|1690.93|1706.93|1690.93|1706.93|1690.93|1
1640506650000|2021-12-26 08:17:30|1707.05|1691.05|1707.33|1691.33|1707.33|1691.33|1707.04|1691.04|5
1640506660000|2021-12-26 08:17:40|1707.37|1691.37|1707.48|1691.48|1707.53|1691.53|1707.37|1691.37|6
1640506670000|2021-12-26 08:17:50|1707.56|1691.56|1707.63|1691.63|1707.63|1691.63|1707.56|1691.56|2
1640506680000|2021-12-26 08:18:00|1707.55|1691.55|1709.39|1693.39|1709.39|1693.39|1707.55|1691.55|9
1640506690000|2021-12-26 08:18:10|1709.43|1693.43|1709.12|1693.12|1709.48|1693.48|1709.07|1693.07|7
1640506700000|2021-12-26 08:18:20|1709.07|1693.07|1709.32|1693.32|1709.42|1693.42|1709.07|1693.07|13
1640506710000|2021-12-26 08:18:30|1709.25|1693.25|1709.29|1693.29|1709.32|1693.32|1709.25|1693.25|4
1640506720000|2021-12-26 08:18:40|1709.21|1693.21|1708.9|1692.9|1709.21|1693.21|1708.9|1692.9|2
1640506730000|2021-12-26 08:18:50|1708.79|1692.79|1708.72|1692.72|1708.9|1692.9|1708.72|1692.72|4
1640506740000|2021-12-26 08:19:00|1708.76|1692.76|1709.52|1693.52|1709.56|1693.56|1708.76|1692.76|12
1640506750000|2021-12-26 08:19:10|1709.37|1693.37|1709.45|1693.45|1709.45|1693.45|1709.15|1693.15|11
1640506760000|2021-12-26 08:19:20|1709.35|1693.35|1709.26|1693.26|1709.37|1693.37|1709.15|1693.15|7
1640506770000|2021-12-26 08:19:30|1709.21|1693.21|1709.23|1693.23|1709.23|1693.23|1709.21|1693.21|2
1640506780000|2021-12-26 08:19:40|1709.35|1693.35|1709.49|1693.49|1709.49|1693.49|1709.35|1693.35|2
1640506790000|2021-12-26 08:19:50|1709.55|1693.55|1710.07|1694.07|1710.07|1694.07|1709.55|1693.55|4
1640506800000|2021-12-26 08:20:00|1710.12|1694.12|1711.07|1695.07|1711.23|1695.23|1710.12|1694.12|11
1640506810000|2021-12-26 08:20:10|1711.01|1695.01|1710.6|1694.6|1711.01|1695.01|1710.45|1694.45|11
1640506820000|2021-12-26 08:20:20|1710.42|1694.42|1710.42|1694.42|1710.66|1694.66|1710.42|1694.42|8
1640506830000|2021-12-26 08:20:30|1710.41|1694.41|1710.64|1694.64|1710.75|1694.75|1710.41|1694.41|11
1640506840000|2021-12-26 08:20:40|1710.57|1694.57|1710.81|1694.81|1710.9|1694.9|1710.54|1694.54|16
1640506850000|2021-12-26 08:20:50|1710.54|1694.54|1710.57|1694.57|1710.9|1694.9|1710.54|1694.54|6
1640506860000|2021-12-26 08:21:00|1710.42|1694.42|1710.66|1694.66|1710.74|1694.74|1710.42|1694.42|11
1640506870000|2021-12-26 08:21:10|1710.57|1694.57|1710.41|1694.41|1710.66|1694.66|1710.41|1694.41|15
1640506880000|2021-12-26 08:21:20|1710.56|1694.56|1710.68|1694.68|1710.68|1694.68|1710.41|1694.41|18
1640506890000|2021-12-26 08:21:30|1710.59|1694.59|1710.59|1694.59|1710.68|1694.68|1710.59|1694.59|5
1640506900000|2021-12-26 08:21:40|1710.68|1694.68|1710.59|1694.59|1710.68|1694.68|1710.36|1694.36|6
1640506910000|2021-12-26 08:21:50|1710.68|1694.68|1710.42|1694.42|1710.76|1694.76|1710.36|1694.36|6
1640506920000|2021-12-26 08:22:00|1710.77|1694.77|1710.66|1694.66|1710.77|1694.77|1710.66|1694.66|3
1640506930000|2021-12-26 08:22:10|1710.73|1694.73|1710.57|1694.57|1710.82|1694.82|1710.51|1694.51|6
1640506940000|2021-12-26 08:22:20|1710.68|1694.68|1710.74|1694.74|1710.74|1694.74|1710.62|1694.62|10
1640506950000|2021-12-26 08:22:30|1710.65|1694.65|1710.65|1694.65|1710.74|1694.74|1710.41|1694.41|6
1640506960000|2021-12-26 08:22:40|1710.62|1694.62|1710.38|1694.38|1710.7|1694.7|1710.38|1694.38|6
1640506970000|2021-12-26 08:22:50|1710.7|1694.7|1710.5|1694.5|1710.7|1694.7|1710.5|1694.5|7
1640506980000|2021-12-26 08:23:00|1710.37|1694.37|1709.47|1693.47|1710.43|1694.43|1709.37|1693.37|13
1640506990000|2021-12-26 08:23:10|1709.35|1693.35|1709.34|1693.34|1709.59|1693.59|1709.34|1693.34|7
1640507000000|2021-12-26 08:23:20|1709.38|1693.38|1709.56|1693.56|1709.59|1693.59|1709.33|1693.33|13
1640507010000|2021-12-26 08:23:30|1709.69|1693.69|1709.93|1693.93|1710.02|1694.02|1709.54|1693.54|13
1640507020000|2021-12-26 08:23:40|1710.25|1694.25|1710.17|1694.17|1710.25|1694.25|1709.96|1693.96|5
1640507030000|2021-12-26 08:23:50|1709.93|1693.93|1709.95|1693.95|1709.95|1693.95|1709.93|1693.93|2
1640507040000|2021-12-26 08:24:00|1709.89|1693.89|1709.61|1693.61|1709.89|1693.89|1709.5|1693.5|8
1640507050000|2021-12-26 08:24:10|1709.48|1693.48|1709.87|1693.87|1709.87|1693.87|1709.48|1693.48|12
1640507060000|2021-12-26 08:24:20|1710.16|1694.16|1710.12|1694.12|1710.25|1694.25|1710.12|1694.12|3
1640507070000|2021-12-26 08:24:30|1710.03|1694.03|1709.42|1693.42|1710.03|1694.03|1709.21|1693.21|21
1640507080000|2021-12-26 08:24:40|1709.45|1693.45|1709.34|1693.34|1709.57|1693.57|1709.27|1693.27|13
1640507090000|2021-12-26 08:24:50|1709.42|1693.42|1709.6|1693.6|1709.6|1693.6|1709.34|1693.34|11
1640507100000|2021-12-26 08:25:00|1709.47|1693.47|1709.47|1693.47|1709.68|1693.68|1709.47|1693.47|13
1640507110000|2021-12-26 08:25:10|1709.59|1693.59|1709.59|1693.59|1709.59|1693.59|1709.59|1693.59|1
1640507120000|2021-12-26 08:25:20|1709.83|1693.83|1709.59|1693.59|1709.92|1693.92|1709.59|1693.59|6
1640507130000|2021-12-26 08:25:30|1709.83|1693.83|1709.71|1693.71|1709.92|1693.92|1709.59|1693.59|5
1640507140000|2021-12-26 08:25:40|1709.7|1693.7|1709.7|1693.7|1709.7|1693.7|1709.7|1693.7|1
1640507150000|2021-12-26 08:25:50|1709.84|1693.84|1707.66|1691.66|1709.84|1693.84|1707.66|1691.66|20
1640507160000|2021-12-26 08:26:00|1707.89|1691.89|1707.64|1691.64|1708.01|1692.01|1707.64|1691.64|4
1640507170000|2021-12-26 08:26:10|1707.73|1691.73|1707.73|1691.73|1707.73|1691.73|1707.47|1691.47|5
1640507180000|2021-12-26 08:26:20|1707.8|1691.8|1707.89|1691.89|1707.89|1691.89|1707.8|1691.8|4
1640507190000|2021-12-26 08:26:30|1707.87|1691.87|1708.18|1692.18|1708.18|1692.18|1707.87|1691.87|4
1640507200000|2021-12-26 08:26:40|1707.96|1691.96|1706.64|1690.64|1707.96|1691.96|1706.64|1690.64|13
1640507210000|2021-12-26 08:26:50|1706.75|1690.75|1706.82|1690.82|1706.82|1690.82|1706.75|1690.75|2
1640507220000|2021-12-26 08:27:00|1706.65|1690.65|1706.27|1690.27|1706.65|1690.65|1706.25|1690.25|6
1640507230000|2021-12-26 08:27:10|1706.19|1690.19|1704.17|1688.17|1706.21|1690.21|1704.17|1688.17|14
1640507240000|2021-12-26 08:27:20|1704.15|1688.15|1704.24|1688.24|1704.34|1688.34|1704.15|1688.15|5
1640507250000|2021-12-26 08:27:30|1704.41|1688.41|1704.72|1688.72|1704.75|1688.75|1704.41|1688.41|7
1640507260000|2021-12-26 08:27:40|1704.79|1688.79|1706.03|1690.03|1706.03|1690.03|1704.79|1688.79|11
1640507270000|2021-12-26 08:27:50|1706.42|1690.42|1706.63|1690.63|1706.63|1690.63|1706.42|1690.42|6
1640507280000|2021-12-26 08:28:00|1706.52|1690.52|1707.44|1691.44|1707.44|1691.44|1706.52|1690.52|5
1640507290000|2021-12-26 08:28:10|1707.65|1691.65|1707.72|1691.72|1707.72|1691.72|1707.65|1691.65|3
1640507310000|2021-12-26 08:28:30|1707.85|1691.85|1706.67|1690.67|1707.86|1691.86|1706.6|1690.6|15
1640507320000|2021-12-26 08:28:40|1706.64|1690.64|1706.64|1690.64|1706.64|1690.64|1706.64|1690.64|1
1640507330000|2021-12-26 08:28:50|1706.55|1690.55|1706.36|1690.36|1706.65|1690.65|1706.36|1690.36|8
1640507340000|2021-12-26 08:29:00|1706.49|1690.49|1706.49|1690.49|1706.49|1690.49|1706.49|1690.49|1
1640507350000|2021-12-26 08:29:10|1706.44|1690.44|1706.44|1690.44|1706.44|1690.44|1706.44|1690.44|1
1640507370000|2021-12-26 08:29:30|1706.6|1690.6|1706.76|1690.76|1706.76|1690.76|1706.6|1690.6|2
1640507380000|2021-12-26 08:29:40|1706.65|1690.65|1706.54|1690.54|1706.65|1690.65|1706.37|1690.37|4
1640507390000|2021-12-26 08:29:50|1706.47|1690.47|1706.71|1690.71|1706.71|1690.71|1706.47|1690.47|2
1640507400000|2021-12-26 08:30:00|1707|1691|1706.7|1690.7|1707.44|1691.44|1706.55|1690.55|11
1640507410000|2021-12-26 08:30:10|1706.64|1690.64|1706.01|1690.01|1706.64|1690.64|1706.01|1690.01|10
1640507420000|2021-12-26 08:30:20|1706.26|1690.26|1706.28|1690.28|1706.3|1690.3|1705.97|1689.97|10
1640507430000|2021-12-26 08:30:30|1706.39|1690.39|1706.57|1690.57|1706.57|1690.57|1706.39|1690.39|2
1640507440000|2021-12-26 08:30:40|1706.55|1690.55|1706.54|1690.54|1706.55|1690.55|1706.54|1690.54|2
1640507450000|2021-12-26 08:30:50|1706.55|1690.55|1706.32|1690.32|1706.79|1690.79|1706.32|1690.32|6
1640507460000|2021-12-26 08:31:00|1706.05|1690.05|1706.26|1690.26|1706.3|1690.3|1706.05|1690.05|4
1640507470000|2021-12-26 08:31:10|1706.22|1690.22|1706.68|1690.68|1706.81|1690.81|1706.14|1690.14|13
1640507480000|2021-12-26 08:31:20|1706.79|1690.79|1706.79|1690.79|1706.79|1690.79|1706.79|1690.79|1
1640507490000|2021-12-26 08:31:30|1706.75|1690.75|1706.1|1690.1|1706.75|1690.75|1706.1|1690.1|6
1640507500000|2021-12-26 08:31:40|1706.02|1690.02|1706.12|1690.12|1706.2|1690.2|1706.02|1690.02|4
1640507510000|2021-12-26 08:31:50|1705.99|1689.99|1705.78|1689.78|1705.99|1689.99|1705.57|1689.57|7
1640507520000|2021-12-26 08:32:00|1705.68|1689.68|1705.79|1689.79|1705.79|1689.79|1705.66|1689.66|6
1640507530000|2021-12-26 08:32:10|1705.66|1689.66|1705.21|1689.21|1705.79|1689.79|1705.21|1689.21|9
1640507550000|2021-12-26 08:32:30|1705|1689|1705.59|1689.59|1705.59|1689.59|1705|1689|6
1640507560000|2021-12-26 08:32:40|1705.85|1689.85|1705.4|1689.4|1705.85|1689.85|1705.4|1689.4|4
1640507570000|2021-12-26 08:32:50|1705.27|1689.27|1705.01|1689.01|1705.27|1689.27|1705.01|1689.01|7
1640507580000|2021-12-26 08:33:00|1704.89|1688.89|1704.89|1688.89|1704.89|1688.89|1704.89|1688.89|1
1640507590000|2021-12-26 08:33:10|1704.93|1688.93|1705.03|1689.03|1705.08|1689.08|1704.93|1688.93|5
1640507600000|2021-12-26 08:33:20|1705.08|1689.08|1704.73|1688.73|1705.08|1689.08|1704.73|1688.73|3
1640507610000|2021-12-26 08:33:30|1704.82|1688.82|1705.95|1689.95|1705.95|1689.95|1704.82|1688.82|5
1640507620000|2021-12-26 08:33:40|1705.96|1689.96|1707.06|1691.06|1707.12|1691.12|1705.96|1689.96|8
1640507630000|2021-12-26 08:33:50|1707.13|1691.13|1706.7|1690.7|1707.23|1691.23|1706.7|1690.7|13
1640507640000|2021-12-26 08:34:00|1706.61|1690.61|1706.34|1690.34|1706.61|1690.61|1706.34|1690.34|7
1640507650000|2021-12-26 08:34:10|1706.42|1690.42|1706.34|1690.34|1706.42|1690.42|1706.28|1690.28|11
1640507660000|2021-12-26 08:34:20|1706.28|1690.28|1706.38|1690.38|1706.39|1690.39|1706.28|1690.28|5
1640507670000|2021-12-26 08:34:30|1706.47|1690.47|1706.38|1690.38|1706.47|1690.47|1706.38|1690.38|8
1640507680000|2021-12-26 08:34:40|1706.47|1690.47|1706.38|1690.38|1706.47|1690.47|1706.38|1690.38|10
1640507690000|2021-12-26 08:34:50|1706.47|1690.47|1706.38|1690.38|1706.47|1690.47|1706.38|1690.38|14
1640507710000|2021-12-26 08:35:10|1706.37|1690.37|1706.37|1690.37|1706.37|1690.37|1706.37|1690.37|1
1640507730000|2021-12-26 08:35:30|1706.38|1690.38|1706.39|1690.39|1706.39|1690.39|1706.38|1690.38|2
1640507740000|2021-12-26 08:35:40|1706.4|1690.4|1705.64|1689.64|1706.44|1690.44|1705.64|1689.64|7
1640507750000|2021-12-26 08:35:50|1705.58|1689.58|1705.29|1689.29|1705.58|1689.58|1705.29|1689.29|3
1640507760000|2021-12-26 08:36:00|1705.36|1689.36|1705.29|1689.29|1705.36|1689.36|1705.29|1689.29|2
1640507770000|2021-12-26 08:36:10|1705.04|1689.04|1705.01|1689.01|1705.04|1689.04|1705.01|1689.01|3
1640507780000|2021-12-26 08:36:20|1704.76|1688.76|1704.68|1688.68|1704.76|1688.76|1704.25|1688.25|10
1640507790000|2021-12-26 08:36:30|1704.66|1688.66|1704.66|1688.66|1704.66|1688.66|1704.66|1688.66|1
1640507800000|2021-12-26 08:36:40|1704.75|1688.75|1704.8|1688.8|1704.8|1688.8|1704.66|1688.66|4
1640507820000|2021-12-26 08:37:00|1704.71|1688.71|1704.59|1688.59|1704.71|1688.71|1704.59|1688.59|2
1640507840000|2021-12-26 08:37:20|1704.44|1688.44|1704.02|1688.02|1704.44|1688.44|1704.02|1688.02|5
1640507850000|2021-12-26 08:37:30|1703.97|1687.97|1703.73|1687.73|1703.97|1687.97|1703.73|1687.73|5
1640507860000|2021-12-26 08:37:40|1703.72|1687.72|1703.72|1687.72|1703.72|1687.72|1703.72|1687.72|1
1640507870000|2021-12-26 08:37:50|1703.77|1687.77|1703.77|1687.77|1703.77|1687.77|1703.77|1687.77|1
1640507880000|2021-12-26 08:38:00|1703.7|1687.7|1703.71|1687.71|1703.71|1687.71|1703.49|1687.49|3
1640507900000|2021-12-26 08:38:20|1703.54|1687.54|1703.36|1687.36|1703.54|1687.54|1703.36|1687.36|2
1640507910000|2021-12-26 08:38:30|1703.45|1687.45|1703.45|1687.45|1703.45|1687.45|1703.45|1687.45|1
1640507930000|2021-12-26 08:38:50|1703.39|1687.39|1703.03|1687.03|1703.39|1687.39|1703.03|1687.03|5
1640507940000|2021-12-26 08:39:00|1702.96|1686.96|1702.83|1686.83|1702.96|1686.96|1702.83|1686.83|2
1640507950000|2021-12-26 08:39:10|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1
1640507960000|2021-12-26 08:39:20|1702.72|1686.72|1702.72|1686.72|1702.72|1686.72|1702.72|1686.72|1
1640507980000|2021-12-26 08:39:40|1702.65|1686.65|1702.11|1686.11|1702.65|1686.65|1702.07|1686.07|5
1640507990000|2021-12-26 08:39:50|1701.93|1685.93|1701.4|1685.4|1701.93|1685.93|1701.4|1685.4|4
1640508000000|2021-12-26 08:40:00|1701.21|1685.21|1701.37|1685.37|1701.37|1685.37|1701.21|1685.21|2
1640508010000|2021-12-26 08:40:10|1701.5|1685.5|1702.28|1686.28|1702.34|1686.34|1701.5|1685.5|6
1640508020000|2021-12-26 08:40:20|1702.19|1686.19|1702.66|1686.66|1702.66|1686.66|1702.19|1686.19|3
1640508030000|2021-12-26 08:40:30|1702.75|1686.75|1703.05|1687.05|1703.05|1687.05|1702.75|1686.75|2
1640508040000|2021-12-26 08:40:40|1703.06|1687.06|1703.15|1687.15|1703.15|1687.15|1703.06|1687.06|5
1640508050000|2021-12-26 08:40:50|1703.07|1687.07|1703.72|1687.72|1703.72|1687.72|1703.07|1687.07|4
1640508060000|2021-12-26 08:41:00|1703.66|1687.66|1703.16|1687.16|1703.66|1687.66|1703.16|1687.16|5
1640508070000|2021-12-26 08:41:10|1703.14|1687.14|1703.14|1687.14|1703.16|1687.16|1703.14|1687.14|3
1640508080000|2021-12-26 08:41:20|1703.11|1687.11|1703.11|1687.11|1703.11|1687.11|1703.11|1687.11|1
1640508090000|2021-12-26 08:41:30|1703.12|1687.12|1703.15|1687.15|1703.15|1687.15|1702.36|1686.36|8
1640508100000|2021-12-26 08:41:40|1703.16|1687.16|1703.16|1687.16|1703.16|1687.16|1703.16|1687.16|1
1640508120000|2021-12-26 08:42:00|1703.2|1687.2|1703.16|1687.16|1703.2|1687.2|1703.16|1687.16|2
1640508130000|2021-12-26 08:42:10|1703.23|1687.23|1703.23|1687.23|1703.24|1687.24|1703.16|1687.16|5
1640508140000|2021-12-26 08:42:20|1703.16|1687.16|1703.16|1687.16|1703.16|1687.16|1703.16|1687.16|1
1640508150000|2021-12-26 08:42:30|1703.19|1687.19|1703.19|1687.19|1703.19|1687.19|1703.19|1687.19|1
1640508180000|2021-12-26 08:43:00|1703.15|1687.15|1703.67|1687.67|1703.67|1687.67|1703.15|1687.15|5
1640508190000|2021-12-26 08:43:10|1703.55|1687.55|1703.71|1687.71|1703.71|1687.71|1703.55|1687.55|3
1640508220000|2021-12-26 08:43:40|1703.62|1687.62|1703.31|1687.31|1703.62|1687.62|1703.3|1687.3|6
1640508230000|2021-12-26 08:43:50|1703.32|1687.32|1702.81|1686.81|1703.32|1687.32|1702.81|1686.81|3
1640508240000|2021-12-26 08:44:00|1702.68|1686.68|1702.74|1686.74|1702.74|1686.74|1702.55|1686.55|3
1640508250000|2021-12-26 08:44:10|1702.55|1686.55|1702.46|1686.46|1702.55|1686.55|1702.46|1686.46|3
1640508260000|2021-12-26 08:44:20|1702.59|1686.59|1702.32|1686.32|1702.59|1686.59|1702.32|1686.32|4
1640508270000|2021-12-26 08:44:30|1702.55|1686.55|1701.63|1685.63|1702.55|1686.55|1701.63|1685.63|7
1640508280000|2021-12-26 08:44:40|1701.34|1685.34|1701.34|1685.34|1701.34|1685.34|1701.34|1685.34|1
1640508290000|2021-12-26 08:44:50|1701.24|1685.24|1700.07|1684.07|1701.24|1685.24|1700.07|1684.07|6
1640508300000|2021-12-26 08:45:00|1699.88|1683.88|1699.56|1683.56|1699.88|1683.88|1699.56|1683.56|3
1640508310000|2021-12-26 08:45:10|1699.31|1683.31|1699.23|1683.23|1699.31|1683.31|1699.1|1683.1|4
1640508330000|2021-12-26 08:45:30|1699.21|1683.21|1699.17|1683.17|1699.21|1683.21|1699.17|1683.17|2
1640508340000|2021-12-26 08:45:40|1699.24|1683.24|1699.3|1683.3|1699.3|1683.3|1699.24|1683.24|4
1640508350000|2021-12-26 08:45:50|1699.31|1683.31|1699.48|1683.48|1699.48|1683.48|1699.28|1683.28|9
1640508360000|2021-12-26 08:46:00|1699.25|1683.25|1699.29|1683.29|1699.3|1683.3|1699.23|1683.23|7
1640508380000|2021-12-26 08:46:20|1699.25|1683.25|1699.93|1683.93|1699.93|1683.93|1699.21|1683.21|9
1640508390000|2021-12-26 08:46:30|1700.08|1684.08|1700.08|1684.08|1700.08|1684.08|1699.55|1683.55|5
1640508400000|2021-12-26 08:46:40|1700.12|1684.12|1700.24|1684.24|1700.24|1684.24|1700.06|1684.06|5
1640508410000|2021-12-26 08:46:50|1700.16|1684.16|1699.73|1683.73|1700.16|1684.16|1699.73|1683.73|4
1640508420000|2021-12-26 08:47:00|1699.4|1683.4|1699.95|1683.95|1699.95|1683.95|1699.4|1683.4|6
1640508430000|2021-12-26 08:47:10|1700.24|1684.24|1700.25|1684.25|1700.25|1684.25|1700.24|1684.24|2
1640508440000|2021-12-26 08:47:20|1700|1684|1700.25|1684.25|1700.25|1684.25|1700|1684|2
1640508450000|2021-12-26 08:47:30|1700.29|1684.29|1700.24|1684.24|1700.29|1684.29|1700.24|1684.24|2
1640508460000|2021-12-26 08:47:40|1700.21|1684.21|1699.59|1683.59|1700.21|1684.21|1699.59|1683.59|6
1640508470000|2021-12-26 08:47:50|1699.51|1683.51|1699.51|1683.51|1699.51|1683.51|1699.51|1683.51|1
1640508480000|2021-12-26 08:48:00|1699.46|1683.46|1699.23|1683.23|1699.46|1683.46|1699.23|1683.23|3
1640508490000|2021-12-26 08:48:10|1699.15|1683.15|1698.21|1682.21|1699.15|1683.15|1698.21|1682.21|4
1640508500000|2021-12-26 08:48:20|1698.22|1682.22|1698.22|1682.22|1698.36|1682.36|1698.22|1682.22|5
1640508510000|2021-12-26 08:48:30|1698.23|1682.23|1698.29|1682.29|1698.29|1682.29|1698.22|1682.22|5
1640508520000|2021-12-26 08:48:40|1698.16|1682.16|1698.05|1682.05|1698.3|1682.3|1698.05|1682.05|6
1640508530000|2021-12-26 08:48:50|1698.19|1682.19|1698.19|1682.19|1698.19|1682.19|1698.19|1682.19|1
1640508540000|2021-12-26 08:49:00|1698.11|1682.11|1698.72|1682.72|1698.72|1682.72|1698.11|1682.11|6
1640508550000|2021-12-26 08:49:10|1698.64|1682.64|1698.95|1682.95|1698.95|1682.95|1698.57|1682.57|3
1640508560000|2021-12-26 08:49:20|1698.85|1682.85|1698.42|1682.42|1698.85|1682.85|1698.38|1682.38|6
1640508570000|2021-12-26 08:49:30|1698.37|1682.37|1698.55|1682.55|1698.55|1682.55|1698.35|1682.35|5
1640508580000|2021-12-26 08:49:40|1698.29|1682.29|1698.29|1682.29|1698.29|1682.29|1698.29|1682.29|1
1640508590000|2021-12-26 08:49:50|1698.22|1682.22|1698.22|1682.22|1698.29|1682.29|1698.22|1682.22|5
1640508600000|2021-12-26 08:50:00|1697.98|1681.98|1697.91|1681.91|1697.98|1681.98|1697.7|1681.7|4
1640508610000|2021-12-26 08:50:10|1697.77|1681.77|1698.47|1682.47|1698.47|1682.47|1697.56|1681.56|7
1640508620000|2021-12-26 08:50:20|1698.31|1682.31|1698.33|1682.33|1698.87|1682.87|1698.31|1682.31|8
1640508630000|2021-12-26 08:50:30|1698.46|1682.46|1698.9|1682.9|1698.9|1682.9|1698.46|1682.46|8
1640508640000|2021-12-26 08:50:40|1698.92|1682.92|1699.12|1683.12|1699.15|1683.15|1698.92|1682.92|3
1640508650000|2021-12-26 08:50:50|1699.09|1683.09|1700.33|1684.33|1700.33|1684.33|1699.09|1683.09|10
1640508660000|2021-12-26 08:51:00|1700.56|1684.56|1700.46|1684.46|1700.56|1684.56|1700.33|1684.33|7
1640508680000|2021-12-26 08:51:20|1700.61|1684.61|1700.5|1684.5|1700.61|1684.61|1700.33|1684.33|4
1640508700000|2021-12-26 08:51:40|1700.53|1684.53|1700.51|1684.51|1700.53|1684.53|1700.34|1684.34|8
1640508720000|2021-12-26 08:52:00|1700.39|1684.39|1699.67|1683.67|1700.39|1684.39|1699.67|1683.67|9
1640508730000|2021-12-26 08:52:10|1699.63|1683.63|1699.28|1683.28|1699.63|1683.63|1699.25|1683.25|7
1640508740000|2021-12-26 08:52:20|1699.2|1683.2|1698.52|1682.52|1699.24|1683.24|1698.52|1682.52|13
1640508750000|2021-12-26 08:52:30|1698.34|1682.34|1698.34|1682.34|1698.34|1682.34|1698.34|1682.34|1
1640508760000|2021-12-26 08:52:40|1698.31|1682.31|1698.99|1682.99|1698.99|1682.99|1698.31|1682.31|5
1640508770000|2021-12-26 08:52:50|1699|1683|1699.28|1683.28|1699.29|1683.29|1699|1683|5
1640508780000|2021-12-26 08:53:00|1699.25|1683.25|1699.06|1683.06|1699.25|1683.25|1699.06|1683.06|6
1640508790000|2021-12-26 08:53:10|1699.01|1683.01|1698.83|1682.83|1699.01|1683.01|1698.72|1682.72|5
1640508800000|2021-12-26 08:53:20|1698.94|1682.94|1699.16|1683.16|1699.16|1683.16|1698.94|1682.94|5
1640508810000|2021-12-26 08:53:30|1699.14|1683.14|1699.14|1683.14|1699.14|1683.14|1699.14|1683.14|1
1640508820000|2021-12-26 08:53:40|1699.16|1683.16|1698.65|1682.65|1699.16|1683.16|1698.65|1682.65|6
1640508830000|2021-12-26 08:53:50|1698.71|1682.71|1698.71|1682.71|1698.71|1682.71|1698.71|1682.71|1
1640508840000|2021-12-26 08:54:00|1698.84|1682.84|1698.84|1682.84|1698.84|1682.84|1698.84|1682.84|1
1640508860000|2021-12-26 08:54:20|1698.56|1682.56|1698.39|1682.39|1698.56|1682.56|1698.39|1682.39|3
1640508870000|2021-12-26 08:54:30|1698.34|1682.34|1698.29|1682.29|1698.34|1682.34|1698.29|1682.29|3
1640508880000|2021-12-26 08:54:40|1698.3|1682.3|1698.48|1682.48|1698.52|1682.52|1698.3|1682.3|6
1640508900000|2021-12-26 08:55:00|1698.39|1682.39|1698.3|1682.3|1698.39|1682.39|1698.28|1682.28|4
1640508910000|2021-12-26 08:55:10|1698.43|1682.43|1698.43|1682.43|1698.43|1682.43|1698.43|1682.43|1
1640508920000|2021-12-26 08:55:20|1698.53|1682.53|1698.53|1682.53|1698.53|1682.53|1698.35|1682.35|3
1640508930000|2021-12-26 08:55:30|1698.35|1682.35|1698.28|1682.28|1698.35|1682.35|1698.28|1682.28|2
1640508940000|2021-12-26 08:55:40|1698.22|1682.22|1697.86|1681.86|1698.22|1682.22|1697.86|1681.86|3
1640508950000|2021-12-26 08:55:50|1697.65|1681.65|1697.2|1681.2|1697.65|1681.65|1697.19|1681.19|5
1640508960000|2021-12-26 08:56:00|1697.19|1681.19|1696.63|1680.63|1697.19|1681.19|1696.63|1680.63|4
1640508970000|2021-12-26 08:56:10|1697.06|1681.06|1697.18|1681.18|1697.18|1681.18|1697.06|1681.06|3
1640509000000|2021-12-26 08:56:40|1697.2|1681.2|1697.63|1681.63|1697.67|1681.67|1697.12|1681.12|7
1640509020000|2021-12-26 08:57:00|1697.71|1681.71|1697.71|1681.71|1697.71|1681.71|1697.71|1681.71|1
1640509030000|2021-12-26 08:57:10|1697.67|1681.67|1697.67|1681.67|1697.67|1681.67|1697.67|1681.67|1
1640509040000|2021-12-26 08:57:20|1697.68|1681.68|1697.68|1681.68|1697.68|1681.68|1697.68|1681.68|1
1640509050000|2021-12-26 08:57:30|1697.71|1681.71|1698.39|1682.39|1698.39|1682.39|1697.71|1681.71|6
1640509080000|2021-12-26 08:58:00|1698.42|1682.42|1698.42|1682.42|1698.42|1682.42|1698.42|1682.42|1
1640509090000|2021-12-26 08:58:10|1698.57|1682.57|1698.57|1682.57|1698.57|1682.57|1698.57|1682.57|1
1640509100000|2021-12-26 08:58:20|1698.58|1682.58|1698.91|1682.91|1698.91|1682.91|1698.56|1682.56|8
1640509110000|2021-12-26 08:58:30|1698.98|1682.98|1698.94|1682.94|1698.98|1682.98|1698.94|1682.94|2
1640509130000|2021-12-26 08:58:50|1698.96|1682.96|1698.96|1682.96|1698.96|1682.96|1698.96|1682.96|1
1640509150000|2021-12-26 08:59:10|1698.94|1682.94|1698.94|1682.94|1698.94|1682.94|1698.94|1682.94|1
1640509160000|2021-12-26 08:59:20|1699.21|1683.21|1698.87|1682.87|1699.21|1683.21|1698.87|1682.87|3
1640509170000|2021-12-26 08:59:30|1699.13|1683.13|1699.71|1683.71|1699.71|1683.71|1699.13|1683.13|6
1640509180000|2021-12-26 08:59:40|1699.76|1683.76|1700.6|1684.6|1700.6|1684.6|1699.76|1683.76|6
1640509190000|2021-12-26 08:59:50|1700.73|1684.73|1702.19|1686.19|1702.2|1686.2|1700.73|1684.73|15
1640509200000|2021-12-26 09:00:00|1702.07|1686.07|1701.49|1685.49|1702.1|1686.1|1701.49|1685.49|6
1640509210000|2021-12-26 09:00:10|1701.38|1685.38|1700.04|1684.04|1701.38|1685.38|1700.04|1684.04|12
1640509220000|2021-12-26 09:00:20|1700.44|1684.44|1700.99|1684.99|1700.99|1684.99|1700.35|1684.35|8
1640509230000|2021-12-26 09:00:30|1700.89|1684.89|1700.89|1684.89|1700.99|1684.99|1700.89|1684.89|3
1640509240000|2021-12-26 09:00:40|1701.43|1685.43|1701.39|1685.39|1701.43|1685.43|1701.39|1685.39|2
1640509250000|2021-12-26 09:00:50|1701.43|1685.43|1701.43|1685.43|1701.43|1685.43|1701.43|1685.43|1
1640509260000|2021-12-26 09:01:00|1701.39|1685.39|1701.44|1685.44|1701.44|1685.44|1701.39|1685.39|3
1640509270000|2021-12-26 09:01:10|1701.42|1685.42|1701.43|1685.43|1701.43|1685.43|1701.39|1685.39|3
1640509290000|2021-12-26 09:01:30|1701.44|1685.44|1701.98|1685.98|1701.98|1685.98|1701.44|1685.44|5
1640509300000|2021-12-26 09:01:40|1701.99|1685.99|1701.99|1685.99|1701.99|1685.99|1701.99|1685.99|1
1640509320000|2021-12-26 09:02:00|1701.98|1685.98|1702.45|1686.45|1702.45|1686.45|1701.98|1685.98|3
1640509340000|2021-12-26 09:02:20|1702.4|1686.4|1702.17|1686.17|1702.43|1686.43|1702.17|1686.17|4
1640509350000|2021-12-26 09:02:30|1702.06|1686.06|1700.22|1684.22|1702.06|1686.06|1700.22|1684.22|10
1640509360000|2021-12-26 09:02:40|1700.27|1684.27|1700.25|1684.25|1700.28|1684.28|1700.25|1684.25|3
1640509370000|2021-12-26 09:02:50|1700.12|1684.12|1700.12|1684.12|1700.12|1684.12|1700.12|1684.12|1
1640509380000|2021-12-26 09:03:00|1700.25|1684.25|1700.02|1684.02|1700.25|1684.25|1699.99|1683.99|3
1640509390000|2021-12-26 09:03:10|1700.23|1684.23|1700.5|1684.5|1700.5|1684.5|1700.23|1684.23|4
1640509400000|2021-12-26 09:03:20|1700.52|1684.52|1701.53|1685.53|1701.54|1685.54|1700.52|1684.52|9
1640509410000|2021-12-26 09:03:30|1701.38|1685.38|1701.38|1685.38|1701.38|1685.38|1701.38|1685.38|1
1640509420000|2021-12-26 09:03:40|1701.47|1685.47|1702.13|1686.13|1702.13|1686.13|1701.34|1685.34|10
1640509430000|2021-12-26 09:03:50|1701.9|1685.9|1701.72|1685.72|1701.91|1685.91|1701.55|1685.55|8
1640509440000|2021-12-26 09:04:00|1701.49|1685.49|1701.48|1685.48|1701.49|1685.49|1701.48|1685.48|2
1640509460000|2021-12-26 09:04:20|1701.65|1685.65|1701.75|1685.75|1701.75|1685.75|1701.48|1685.48|5
1640509470000|2021-12-26 09:04:30|1701.71|1685.71|1701.8|1685.8|1701.8|1685.8|1701.71|1685.71|2
1640509490000|2021-12-26 09:04:50|1701.68|1685.68|1700.83|1684.83|1701.68|1685.68|1700.83|1684.83|7
1640509500000|2021-12-26 09:05:00|1700.72|1684.72|1700.39|1684.39|1700.72|1684.72|1700.39|1684.39|3
1640509510000|2021-12-26 09:05:10|1700.47|1684.47|1700.65|1684.65|1700.65|1684.65|1700.47|1684.47|2
1640509520000|2021-12-26 09:05:20|1700.4|1684.4|1700.48|1684.48|1700.65|1684.65|1700.37|1684.37|8
1640509530000|2021-12-26 09:05:30|1700.84|1684.84|1701.75|1685.75|1701.75|1685.75|1700.84|1684.84|10
1640509540000|2021-12-26 09:05:40|1701.79|1685.79|1701.92|1685.92|1702.3|1686.3|1701.79|1685.79|4
1640509550000|2021-12-26 09:05:50|1701.71|1685.71|1701.74|1685.74|1701.8|1685.8|1701.06|1685.06|11
1640509560000|2021-12-26 09:06:00|1701.8|1685.8|1702.2|1686.2|1702.32|1686.32|1701.74|1685.74|10
1640509570000|2021-12-26 09:06:10|1702.32|1686.32|1702.12|1686.12|1702.32|1686.32|1701.85|1685.85|6
1640509580000|2021-12-26 09:06:20|1701.85|1685.85|1701.73|1685.73|1701.85|1685.85|1701.52|1685.52|5
1640509590000|2021-12-26 09:06:30|1701.6|1685.6|1701.39|1685.39|1701.73|1685.73|1701.36|1685.36|13
1640509600000|2021-12-26 09:06:40|1701.84|1685.84|1702.08|1686.08|1702.08|1686.08|1701.63|1685.63|4
1640509610000|2021-12-26 09:06:50|1702.03|1686.03|1702.23|1686.23|1702.23|1686.23|1701.67|1685.67|10
1640509620000|2021-12-26 09:07:00|1702.24|1686.24|1702.17|1686.17|1702.24|1686.24|1702.17|1686.17|2
1640509630000|2021-12-26 09:07:10|1702.29|1686.29|1702.61|1686.61|1702.61|1686.61|1702.29|1686.29|7
1640509640000|2021-12-26 09:07:20|1702.67|1686.67|1702.93|1686.93|1703|1687|1702.61|1686.61|8
1640509650000|2021-12-26 09:07:30|1703|1687|1703.18|1687.18|1703.18|1687.18|1703|1687|4
1640509660000|2021-12-26 09:07:40|1702.84|1686.84|1702.91|1686.91|1703.25|1687.25|1702.84|1686.84|4
1640509670000|2021-12-26 09:07:50|1702.83|1686.83|1702.17|1686.17|1702.83|1686.83|1702.17|1686.17|8
1640509680000|2021-12-26 09:08:00|1701.97|1685.97|1701.96|1685.96|1702.11|1686.11|1701.7|1685.7|4
1640509690000|2021-12-26 09:08:10|1702.18|1686.18|1702.03|1686.03|1702.18|1686.18|1701.75|1685.75|16
1640509700000|2021-12-26 09:08:20|1701.84|1685.84|1702.03|1686.03|1702.03|1686.03|1701.62|1685.62|24
1640509710000|2021-12-26 09:08:30|1701.84|1685.84|1701.84|1685.84|1702.03|1686.03|1701.62|1685.62|18
1640509720000|2021-12-26 09:08:40|1701.62|1685.62|1701.84|1685.84|1702.03|1686.03|1701.62|1685.62|3
1640509730000|2021-12-26 09:08:50|1701.86|1685.86|1701.84|1685.84|1701.86|1685.86|1701.84|1685.84|2
1640509740000|2021-12-26 09:09:00|1702.03|1686.03|1702.21|1686.21|1702.21|1686.21|1701.84|1685.84|9
1640509770000|2021-12-26 09:09:30|1702.22|1686.22|1702.22|1686.22|1702.22|1686.22|1702.22|1686.22|1
1640509790000|2021-12-26 09:09:50|1702.39|1686.39|1702.39|1686.39|1702.39|1686.39|1702.39|1686.39|1
1640509800000|2021-12-26 09:10:00|1702.43|1686.43|1702.43|1686.43|1702.43|1686.43|1702.43|1686.43|1
1640509810000|2021-12-26 09:10:10|1702.41|1686.41|1702.2|1686.2|1702.41|1686.41|1701.95|1685.95|8
1640509820000|2021-12-26 09:10:20|1702.39|1686.39|1701.33|1685.33|1702.39|1686.39|1701.33|1685.33|5
1640509830000|2021-12-26 09:10:30|1701.63|1685.63|1701.82|1685.82|1701.82|1685.82|1701.36|1685.36|16
1640509850000|2021-12-26 09:10:50|1702.09|1686.09|1701.53|1685.53|1702.1|1686.1|1701.45|1685.45|8
1640509860000|2021-12-26 09:11:00|1701.84|1685.84|1701.74|1685.74|1701.84|1685.84|1701.48|1685.48|4
1640509870000|2021-12-26 09:11:10|1701.85|1685.85|1702.36|1686.36|1702.44|1686.44|1701.85|1685.85|14
1640509880000|2021-12-26 09:11:20|1702.4|1686.4|1702.36|1686.36|1702.45|1686.45|1702.36|1686.36|4
1640509890000|2021-12-26 09:11:30|1702.48|1686.48|1702.64|1686.64|1702.64|1686.64|1702.48|1686.48|2
1640509900000|2021-12-26 09:11:40|1702.74|1686.74|1703.03|1687.03|1703.13|1687.13|1702.74|1686.74|8
1640509910000|2021-12-26 09:11:50|1703.21|1687.21|1703.21|1687.21|1703.21|1687.21|1703.21|1687.21|1
1640509920000|2021-12-26 09:12:00|1703.19|1687.19|1703.33|1687.33|1703.33|1687.33|1703.19|1687.19|3
1640509930000|2021-12-26 09:12:10|1703.38|1687.38|1703.38|1687.38|1703.38|1687.38|1703.38|1687.38|1
1640509940000|2021-12-26 09:12:20|1703.49|1687.49|1703.55|1687.55|1703.55|1687.55|1703.49|1687.49|2
1640509950000|2021-12-26 09:12:30|1703.54|1687.54|1703.55|1687.55|1703.55|1687.55|1703.54|1687.54|4
1640509960000|2021-12-26 09:12:40|1703.56|1687.56|1703.56|1687.56|1703.56|1687.56|1703.56|1687.56|1
1640509970000|2021-12-26 09:12:50|1703.53|1687.53|1703.39|1687.39|1703.53|1687.53|1703.39|1687.39|3
1640509980000|2021-12-26 09:13:00|1703.54|1687.54|1703.56|1687.56|1703.59|1687.59|1703.54|1687.54|4
1640509990000|2021-12-26 09:13:10|1703.55|1687.55|1704.1|1688.1|1704.1|1688.1|1703.52|1687.52|9
1640510000000|2021-12-26 09:13:20|1704.18|1688.18|1704.44|1688.44|1704.44|1688.44|1704.1|1688.1|4
1640510010000|2021-12-26 09:13:30|1704.77|1688.77|1705.72|1689.72|1705.72|1689.72|1704.73|1688.73|10
1640510020000|2021-12-26 09:13:40|1705.68|1689.68|1706.28|1690.28|1706.28|1690.28|1705.68|1689.68|6
1640510030000|2021-12-26 09:13:50|1706.32|1690.32|1706.46|1690.46|1706.46|1690.46|1706.32|1690.32|4
1640510050000|2021-12-26 09:14:10|1706.47|1690.47|1706.47|1690.47|1706.47|1690.47|1706.47|1690.47|1
1640510060000|2021-12-26 09:14:20|1706.65|1690.65|1706.88|1690.88|1706.89|1690.89|1706.65|1690.65|4
1640510070000|2021-12-26 09:14:30|1707.01|1691.01|1707.01|1691.01|1707.01|1691.01|1706.89|1690.89|3
1640510090000|2021-12-26 09:14:50|1707.05|1691.05|1706.21|1690.21|1707.05|1691.05|1706.21|1690.21|6
1640510100000|2021-12-26 09:15:00|1706.05|1690.05|1706.05|1690.05|1706.06|1690.06|1706.05|1690.05|3
1640510110000|2021-12-26 09:15:10|1706.04|1690.04|1705.37|1689.37|1706.04|1690.04|1705.37|1689.37|3
1640510120000|2021-12-26 09:15:20|1705.42|1689.42|1705.21|1689.21|1705.42|1689.42|1705.17|1689.17|4
1640510130000|2021-12-26 09:15:30|1705.36|1689.36|1705.68|1689.68|1705.68|1689.68|1705.36|1689.36|2
1640510140000|2021-12-26 09:15:40|1705.43|1689.43|1705.81|1689.81|1705.81|1689.81|1705.43|1689.43|11
1640510150000|2021-12-26 09:15:50|1705.63|1689.63|1705.23|1689.23|1705.63|1689.63|1705.23|1689.23|4
1640510160000|2021-12-26 09:16:00|1704.87|1688.87|1704.87|1688.87|1704.87|1688.87|1704.87|1688.87|1
1640510170000|2021-12-26 09:16:10|1704.67|1688.67|1705.26|1689.26|1705.31|1689.31|1704.67|1688.67|11
1640510180000|2021-12-26 09:16:20|1705.63|1689.63|1705.63|1689.63|1705.63|1689.63|1705.63|1689.63|1
1640510190000|2021-12-26 09:16:30|1705.71|1689.71|1705.55|1689.55|1705.71|1689.71|1705.45|1689.45|7
1640510210000|2021-12-26 09:16:50|1705.57|1689.57|1705.52|1689.52|1705.77|1689.77|1705.52|1689.52|5
1640510220000|2021-12-26 09:17:00|1705.77|1689.77|1706.18|1690.18|1706.18|1690.18|1705.53|1689.53|4
1640510230000|2021-12-26 09:17:10|1705.99|1689.99|1706.44|1690.44|1706.44|1690.44|1705.6|1689.6|10
1640510240000|2021-12-26 09:17:20|1706.15|1690.15|1705.89|1689.89|1706.15|1690.15|1705.89|1689.89|3
1640510250000|2021-12-26 09:17:30|1705.59|1689.59|1705.59|1689.59|1705.59|1689.59|1705.59|1689.59|1
1640510260000|2021-12-26 09:17:40|1705.77|1689.77|1705.77|1689.77|1706.02|1690.02|1705.77|1689.77|3
1640510270000|2021-12-26 09:17:50|1706.02|1690.02|1705.2|1689.2|1706.02|1690.02|1705.2|1689.2|6
1640510280000|2021-12-26 09:18:00|1705.28|1689.28|1704.91|1688.91|1705.28|1689.28|1704.91|1688.91|3
1640510290000|2021-12-26 09:18:10|1704.96|1688.96|1704.62|1688.62|1704.96|1688.96|1704.62|1688.62|4
1640510300000|2021-12-26 09:18:20|1704.47|1688.47|1703.83|1687.83|1704.47|1688.47|1703.83|1687.83|4
1640510340000|2021-12-26 09:19:00|1704|1688|1705.19|1689.19|1705.19|1689.19|1703.98|1687.98|11
1640510350000|2021-12-26 09:19:10|1705.18|1689.18|1705.8|1689.8|1705.8|1689.8|1705.18|1689.18|5
1640510360000|2021-12-26 09:19:20|1705.84|1689.84|1705.84|1689.84|1705.84|1689.84|1705.84|1689.84|1
1640510370000|2021-12-26 09:19:30|1706.23|1690.23|1706.23|1690.23|1706.23|1690.23|1706.23|1690.23|1
1640510380000|2021-12-26 09:19:40|1706.35|1690.35|1705.58|1689.58|1706.35|1690.35|1705.58|1689.58|8
1640510390000|2021-12-26 09:19:50|1705.77|1689.77|1705.7|1689.7|1705.78|1689.78|1705.48|1689.48|5
1640510400000|2021-12-26 09:20:00|1705.71|1689.71|1706.25|1690.25|1706.25|1690.25|1705.7|1689.7|9
1640510410000|2021-12-26 09:20:10|1706.32|1690.32|1706.67|1690.67|1706.81|1690.81|1706.32|1690.32|6
1640510420000|2021-12-26 09:20:20|1706.75|1690.75|1707.18|1691.18|1707.18|1691.18|1706.75|1690.75|2
1640510430000|2021-12-26 09:20:30|1707.19|1691.19|1707.15|1691.15|1707.21|1691.21|1707.15|1691.15|3
1640510440000|2021-12-26 09:20:40|1707.29|1691.29|1707.29|1691.29|1707.29|1691.29|1707.22|1691.22|6
1640510450000|2021-12-26 09:20:50|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1
1640510460000|2021-12-26 09:21:00|1707.22|1691.22|1707.22|1691.22|1707.22|1691.22|1707.22|1691.22|1
1640510470000|2021-12-26 09:21:10|1707.19|1691.19|1707.44|1691.44|1707.44|1691.44|1707.19|1691.19|7
1640510480000|2021-12-26 09:21:20|1707.4|1691.4|1707.41|1691.41|1707.44|1691.44|1707.4|1691.4|5
1640510490000|2021-12-26 09:21:30|1707.35|1691.35|1707.9|1691.9|1707.9|1691.9|1707.35|1691.35|4
1640510500000|2021-12-26 09:21:40|1708.05|1692.05|1708.05|1692.05|1708.05|1692.05|1708.05|1692.05|1
1640510520000|2021-12-26 09:22:00|1708.31|1692.31|1708.32|1692.32|1708.32|1692.32|1708.31|1692.31|2
1640510530000|2021-12-26 09:22:10|1708.37|1692.37|1709.6|1693.6|1709.68|1693.68|1708.37|1692.37|11
1640510560000|2021-12-26 09:22:40|1709.72|1693.72|1709.77|1693.77|1709.78|1693.78|1709.72|1693.72|4
1640510570000|2021-12-26 09:22:50|1709.78|1693.78|1710.35|1694.35|1710.35|1694.35|1709.78|1693.78|3
1640510630000|2021-12-26 09:23:50|1710.45|1694.45|1710.46|1694.46|1710.46|1694.46|1710.45|1694.45|2
1640510650000|2021-12-26 09:24:10|1710.77|1694.77|1710.93|1694.93|1710.93|1694.93|1710.46|1694.46|9
1640510660000|2021-12-26 09:24:20|1711.1|1695.1|1711.09|1695.09|1711.1|1695.1|1711.09|1695.09|2
1640510670000|2021-12-26 09:24:30|1711.25|1695.25|1711.32|1695.32|1711.35|1695.35|1711.25|1695.25|5
1640510680000|2021-12-26 09:24:40|1711.25|1695.25|1711.33|1695.33|1711.47|1695.47|1711.25|1695.25|15
1640510690000|2021-12-26 09:24:50|1711.47|1695.47|1712.19|1696.19|1712.3|1696.3|1711.33|1695.33|13
1640510710000|2021-12-26 09:25:10|1712.11|1696.11|1712.11|1696.11|1712.11|1696.11|1712.08|1696.08|3
1640510720000|2021-12-26 09:25:20|1712.19|1696.19|1711.53|1695.53|1712.19|1696.19|1711.53|1695.53|5
1640510730000|2021-12-26 09:25:30|1711.42|1695.42|1711.35|1695.35|1711.42|1695.42|1711.35|1695.35|3
1640510740000|2021-12-26 09:25:40|1711.26|1695.26|1710.69|1694.69|1711.26|1695.26|1710.69|1694.69|4
1640510750000|2021-12-26 09:25:50|1710.63|1694.63|1710.45|1694.45|1710.76|1694.76|1710.45|1694.45|4
1640510760000|2021-12-26 09:26:00|1710.43|1694.43|1710.68|1694.68|1710.68|1694.68|1710.43|1694.43|2
1640510770000|2021-12-26 09:26:10|1710.71|1694.71|1710.75|1694.75|1710.75|1694.75|1710.71|1694.71|3
1640510780000|2021-12-26 09:26:20|1710.97|1694.97|1711.11|1695.11|1711.11|1695.11|1710.75|1694.75|4
1640510790000|2021-12-26 09:26:30|1711.28|1695.28|1710.4|1694.4|1711.28|1695.28|1710.4|1694.4|7
1640510800000|2021-12-26 09:26:40|1710.33|1694.33|1709.59|1693.59|1710.33|1694.33|1709.31|1693.31|10
1640510810000|2021-12-26 09:26:50|1709.72|1693.72|1709.59|1693.59|1709.72|1693.72|1709.41|1693.41|13
1640510820000|2021-12-26 09:27:00|1709.41|1693.41|1709.21|1693.21|1709.41|1693.41|1709.13|1693.13|4
1640510830000|2021-12-26 09:27:10|1709.25|1693.25|1707.78|1691.78|1709.25|1693.25|1707.78|1691.78|7
1640510840000|2021-12-26 09:27:20|1707.76|1691.76|1707.71|1691.71|1707.76|1691.76|1707.58|1691.58|4
1640510850000|2021-12-26 09:27:30|1707.6|1691.6|1707.6|1691.6|1708.04|1692.04|1707.6|1691.6|5
1640510860000|2021-12-26 09:27:40|1707.82|1691.82|1707.71|1691.71|1707.82|1691.82|1707.71|1691.71|2
1640510870000|2021-12-26 09:27:50|1707.54|1691.54|1707.67|1691.67|1707.71|1691.71|1707.54|1691.54|3
1640510880000|2021-12-26 09:28:00|1707.75|1691.75|1707.88|1691.88|1707.88|1691.88|1707.75|1691.75|3
1640510890000|2021-12-26 09:28:10|1708.09|1692.09|1709.62|1693.62|1709.63|1693.63|1708.09|1692.09|11
1640510900000|2021-12-26 09:28:20|1709.63|1693.63|1709.8|1693.8|1709.8|1693.8|1709.63|1693.63|5
1640510930000|2021-12-26 09:28:50|1710.2|1694.2|1710.24|1694.24|1710.53|1694.53|1710.18|1694.18|15
1640510940000|2021-12-26 09:29:00|1710.43|1694.43|1710.43|1694.43|1710.55|1694.55|1710.43|1694.43|3
1640510950000|2021-12-26 09:29:10|1710.37|1694.37|1710.37|1694.37|1710.66|1694.66|1710.37|1694.37|14
1640510960000|2021-12-26 09:29:20|1710.53|1694.53|1709.46|1693.46|1710.53|1694.53|1709.46|1693.46|8
1640510970000|2021-12-26 09:29:30|1709.23|1693.23|1709.46|1693.46|1709.46|1693.46|1709.23|1693.23|2
1640510980000|2021-12-26 09:29:40|1709.03|1693.03|1708.65|1692.65|1709.03|1693.03|1708.65|1692.65|3
1640510990000|2021-12-26 09:29:50|1708.6|1692.6|1708.62|1692.62|1708.73|1692.73|1708.51|1692.51|7
1640511000000|2021-12-26 09:30:00|1708.6|1692.6|1707.98|1691.98|1708.62|1692.62|1707.98|1691.98|7
1640511010000|2021-12-26 09:30:10|1707.97|1691.97|1707.55|1691.55|1708.04|1692.04|1707.55|1691.55|7
1640511020000|2021-12-26 09:30:20|1707.56|1691.56|1707.34|1691.34|1707.56|1691.56|1707.33|1691.33|8
1640511030000|2021-12-26 09:30:30|1707.37|1691.37|1707.36|1691.36|1707.5|1691.5|1707.34|1691.34|5
1640511040000|2021-12-26 09:30:40|1707.5|1691.5|1707.63|1691.63|1707.63|1691.63|1707.36|1691.36|5
1640511050000|2021-12-26 09:30:50|1707.52|1691.52|1707.63|1691.63|1707.63|1691.63|1707.52|1691.52|4
1640511060000|2021-12-26 09:31:00|1707.69|1691.69|1707.89|1691.89|1708.5|1692.5|1707.53|1691.53|13
1640511070000|2021-12-26 09:31:10|1707.83|1691.83|1707.89|1691.89|1707.89|1691.89|1707.83|1691.83|10
1640511080000|2021-12-26 09:31:20|1708.02|1692.02|1707.89|1691.89|1708.02|1692.02|1707.83|1691.83|6
1640511090000|2021-12-26 09:31:30|1708.02|1692.02|1708|1692|1708.02|1692.02|1707.76|1691.76|5
1640511100000|2021-12-26 09:31:40|1707.99|1691.99|1707.78|1691.78|1707.99|1691.99|1707.78|1691.78|2
1640511110000|2021-12-26 09:31:50|1707.7|1691.7|1707|1691|1707.7|1691.7|1707|1691|8
1640511120000|2021-12-26 09:32:00|1707.01|1691.01|1706.19|1690.19|1707.01|1691.01|1706.11|1690.11|8
1640511130000|2021-12-26 09:32:10|1705.79|1689.79|1706.32|1690.32|1706.39|1690.39|1705.74|1689.74|12
1640511140000|2021-12-26 09:32:20|1706.66|1690.66|1706.65|1690.65|1706.73|1690.73|1706.49|1690.49|12
1640511150000|2021-12-26 09:32:30|1706.48|1690.48|1706.32|1690.32|1706.71|1690.71|1706.32|1690.32|24
1640511160000|2021-12-26 09:32:40|1706.41|1690.41|1706.51|1690.51|1706.59|1690.59|1706.32|1690.32|16
1640511170000|2021-12-26 09:32:50|1706.41|1690.41|1706.79|1690.79|1706.79|1690.79|1706.41|1690.41|15
1640511180000|2021-12-26 09:33:00|1706.87|1690.87|1707.4|1691.4|1707.44|1691.44|1706.87|1690.87|13
1640511190000|2021-12-26 09:33:10|1707.31|1691.31|1707.6|1691.6|1707.77|1691.77|1707.31|1691.31|12
1640511200000|2021-12-26 09:33:20|1707.67|1691.67|1707.97|1691.97|1708.15|1692.15|1707.66|1691.66|5
1640511210000|2021-12-26 09:33:30|1708.24|1692.24|1708.43|1692.43|1708.43|1692.43|1708.15|1692.15|10
1640511220000|2021-12-26 09:33:40|1708.35|1692.35|1708.68|1692.68|1708.68|1692.68|1708.35|1692.35|5
1640511230000|2021-12-26 09:33:50|1708.51|1692.51|1708.14|1692.14|1708.51|1692.51|1708.14|1692.14|8
1640511240000|2021-12-26 09:34:00|1708.13|1692.13|1707.69|1691.69|1708.13|1692.13|1707.69|1691.69|3
1640511250000|2021-12-26 09:34:10|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1
1640511260000|2021-12-26 09:34:20|1707.83|1691.83|1710.74|1694.74|1711.21|1695.21|1707.83|1691.83|16
1640511270000|2021-12-26 09:34:30|1710.45|1694.45|1709.64|1693.64|1710.91|1694.91|1709.64|1693.64|12
1640511280000|2021-12-26 09:34:40|1709.42|1693.42|1709.4|1693.4|1709.42|1693.42|1709.4|1693.4|2
1640511290000|2021-12-26 09:34:50|1709.07|1693.07|1709.07|1693.07|1709.07|1693.07|1709.07|1693.07|1
1640511300000|2021-12-26 09:35:00|1709.15|1693.15|1709.49|1693.49|1709.49|1693.49|1709.15|1693.15|14
1640511320000|2021-12-26 09:35:20|1709.53|1693.53|1709.76|1693.76|1709.76|1693.76|1709.49|1693.49|5
1640511330000|2021-12-26 09:35:30|1709.82|1693.82|1709.82|1693.82|1709.82|1693.82|1709.82|1693.82|1
1640511340000|2021-12-26 09:35:40|1709.79|1693.79|1711.13|1695.13|1711.31|1695.31|1709.79|1693.79|17
1640511350000|2021-12-26 09:35:50|1711.04|1695.04|1711.5|1695.5|1711.5|1695.5|1711.04|1695.04|4
1640511360000|2021-12-26 09:36:00|1711.3|1695.3|1711.8|1695.8|1711.8|1695.8|1711.3|1695.3|11
1640511370000|2021-12-26 09:36:10|1711.7|1695.7|1712.75|1696.75|1712.75|1696.75|1711.5|1695.5|12
1640511380000|2021-12-26 09:36:20|1713.08|1697.08|1713.08|1697.08|1713.08|1697.08|1713.08|1697.08|1
1640511390000|2021-12-26 09:36:30|1713.28|1697.28|1713.15|1697.15|1713.5|1697.5|1713.15|1697.15|10
1640511400000|2021-12-26 09:36:40|1713.32|1697.32|1713.15|1697.15|1713.32|1697.32|1713.15|1697.15|4
1640511410000|2021-12-26 09:36:50|1713.32|1697.32|1713.34|1697.34|1713.53|1697.53|1713.32|1697.32|7
1640511420000|2021-12-26 09:37:00|1713.17|1697.17|1713.27|1697.27|1713.48|1697.48|1713.17|1697.17|6
1640511430000|2021-12-26 09:37:10|1713.12|1697.12|1713.12|1697.12|1713.12|1697.12|1713.12|1697.12|1
1640511440000|2021-12-26 09:37:20|1713.35|1697.35|1713.36|1697.36|1713.44|1697.44|1713.35|1697.35|4
1640511450000|2021-12-26 09:37:30|1713.05|1697.05|1711.28|1695.28|1713.05|1697.05|1711.28|1695.28|9
1640511460000|2021-12-26 09:37:40|1711.3|1695.3|1711.28|1695.28|1711.32|1695.32|1711.28|1695.28|4
1640511470000|2021-12-26 09:37:50|1711.53|1695.53|1712.01|1696.01|1712.01|1696.01|1711.53|1695.53|6
1640511480000|2021-12-26 09:38:00|1712.24|1696.24|1712.63|1696.63|1712.63|1696.63|1712.24|1696.24|4
1640511490000|2021-12-26 09:38:10|1712.93|1696.93|1712.93|1696.93|1712.93|1696.93|1712.93|1696.93|1
1640511500000|2021-12-26 09:38:20|1712.83|1696.83|1712.78|1696.78|1713.04|1697.04|1712.6|1696.6|10
1640511510000|2021-12-26 09:38:30|1712.6|1696.6|1712.66|1696.66|1713.04|1697.04|1712.6|1696.6|12
1640511520000|2021-12-26 09:38:40|1712.64|1696.64|1712.88|1696.88|1712.88|1696.88|1712.64|1696.64|2
1640511530000|2021-12-26 09:38:50|1713.1|1697.1|1713.18|1697.18|1713.18|1697.18|1713.1|1697.1|2
1640511540000|2021-12-26 09:39:00|1713.11|1697.11|1713.06|1697.06|1713.11|1697.11|1713.06|1697.06|2
1640511560000|2021-12-26 09:39:20|1712.99|1696.99|1711.62|1695.62|1712.99|1696.99|1711.62|1695.62|13
1640511570000|2021-12-26 09:39:30|1711.69|1695.69|1711.47|1695.47|1711.69|1695.69|1711.47|1695.47|3
1640511590000|2021-12-26 09:39:50|1711.17|1695.17|1712.43|1696.43|1712.43|1696.43|1711.17|1695.17|9
1640511600000|2021-12-26 09:40:00|1712.36|1696.36|1713.27|1697.27|1713.27|1697.27|1712.36|1696.36|4
1640511610000|2021-12-26 09:40:10|1713.24|1697.24|1713.1|1697.1|1713.27|1697.27|1713.05|1697.05|10
1640511620000|2021-12-26 09:40:20|1713.41|1697.41|1713.27|1697.27|1713.41|1697.41|1713.1|1697.1|14
1640511630000|2021-12-26 09:40:30|1713.1|1697.1|1713.08|1697.08|1713.33|1697.33|1713.08|1697.08|9
1640511640000|2021-12-26 09:40:40|1713.25|1697.25|1713.3|1697.3|1713.36|1697.36|1713.15|1697.15|10
1640511650000|2021-12-26 09:40:50|1713.36|1697.36|1713.31|1697.31|1713.36|1697.36|1713.12|1697.12|7
1640511660000|2021-12-26 09:41:00|1713.3|1697.3|1713.3|1697.3|1713.3|1697.3|1713.3|1697.3|1
1640511670000|2021-12-26 09:41:10|1713.33|1697.33|1713.3|1697.3|1713.33|1697.33|1713.14|1697.14|6
1640511680000|2021-12-26 09:41:20|1713.14|1697.14|1714.48|1698.48|1714.48|1698.48|1713.14|1697.14|12
1640511690000|2021-12-26 09:41:30|1714.21|1698.21|1714.21|1698.21|1714.48|1698.48|1714.14|1698.14|5
1640511700000|2021-12-26 09:41:40|1714.55|1698.55|1714.63|1698.63|1714.64|1698.64|1714.55|1698.55|5
1640511710000|2021-12-26 09:41:50|1714.55|1698.55|1714.56|1698.56|1714.56|1698.56|1714.36|1698.36|7
1640511720000|2021-12-26 09:42:00|1714.66|1698.66|1714.56|1698.56|1714.66|1698.66|1714.37|1698.37|6
1640511730000|2021-12-26 09:42:10|1714.66|1698.66|1714.74|1698.74|1714.74|1698.74|1714.37|1698.37|14
1640511740000|2021-12-26 09:42:20|1714.81|1698.81|1714.99|1698.99|1714.99|1698.99|1714.81|1698.81|2
1640511760000|2021-12-26 09:42:40|1715.09|1699.09|1712.79|1696.79|1715.09|1699.09|1712.79|1696.79|10
1640511770000|2021-12-26 09:42:50|1712.8|1696.8|1712.8|1696.8|1712.9|1696.9|1712.8|1696.8|5
1640511780000|2021-12-26 09:43:00|1712.68|1696.68|1712.45|1696.45|1712.68|1696.68|1712.42|1696.42|6
1640511790000|2021-12-26 09:43:10|1712.41|1696.41|1712.45|1696.45|1712.52|1696.52|1712.41|1696.41|10
1640511800000|2021-12-26 09:43:20|1712.41|1696.41|1712.21|1696.21|1712.45|1696.45|1712.21|1696.21|12
1640511810000|2021-12-26 09:43:30|1712.07|1696.07|1712.63|1696.63|1712.7|1696.7|1711.99|1695.99|7
1640511820000|2021-12-26 09:43:40|1713.19|1697.19|1713.57|1697.57|1713.57|1697.57|1713.19|1697.19|3
1640511830000|2021-12-26 09:43:50|1713.58|1697.58|1713.98|1697.98|1713.98|1697.98|1713.58|1697.58|3
1640511840000|2021-12-26 09:44:00|1713.95|1697.95|1714.07|1698.07|1714.07|1698.07|1713.95|1697.95|3
1640511850000|2021-12-26 09:44:10|1714.18|1698.18|1714.33|1698.33|1714.74|1698.74|1714.18|1698.18|11
1640511860000|2021-12-26 09:44:20|1714.34|1698.34|1714.31|1698.31|1714.34|1698.34|1714.31|1698.31|2
1640511870000|2021-12-26 09:44:30|1714.33|1698.33|1712.76|1696.76|1714.33|1698.33|1712.76|1696.76|13
1640511880000|2021-12-26 09:44:40|1712.87|1696.87|1712.33|1696.33|1712.87|1696.87|1712.33|1696.33|11
1640511890000|2021-12-26 09:44:50|1712.29|1696.29|1712.75|1696.75|1712.75|1696.75|1712.29|1696.29|4
1640511900000|2021-12-26 09:45:00|1712.78|1696.78|1713.17|1697.17|1713.17|1697.17|1712.78|1696.78|8
1640511910000|2021-12-26 09:45:10|1713.3|1697.3|1713.8|1697.8|1713.8|1697.8|1713.26|1697.26|15
1640511930000|2021-12-26 09:45:30|1714.21|1698.21|1714.24|1698.24|1714.24|1698.24|1714.21|1698.21|2
1640511940000|2021-12-26 09:45:40|1714.2|1698.2|1714.24|1698.24|1714.24|1698.24|1714.2|1698.2|2
1640511950000|2021-12-26 09:45:50|1714.21|1698.21|1713.98|1697.98|1714.21|1698.21|1713.76|1697.76|6
1640511960000|2021-12-26 09:46:00|1713.88|1697.88|1713.88|1697.88|1713.98|1697.98|1713.6|1697.6|13
1640511970000|2021-12-26 09:46:10|1713.9|1697.9|1714.62|1698.62|1714.62|1698.62|1713.63|1697.63|9
1640511980000|2021-12-26 09:46:20|1715.03|1699.03|1715.43|1699.43|1715.54|1699.54|1715.03|1699.03|11
1640511990000|2021-12-26 09:46:30|1715.54|1699.54|1714.89|1698.89|1715.61|1699.61|1714.89|1698.89|16
1640512000000|2021-12-26 09:46:40|1715.04|1699.04|1716.79|1700.79|1716.88|1700.88|1715.04|1699.04|15
1640512010000|2021-12-26 09:46:50|1716.77|1700.77|1717.12|1701.12|1717.12|1701.12|1716.75|1700.75|12
1640512020000|2021-12-26 09:47:00|1717.25|1701.25|1716.05|1700.05|1717.63|1701.63|1716.05|1700.05|16
1640512030000|2021-12-26 09:47:10|1715.81|1699.81|1716.11|1700.11|1716.11|1700.11|1715.81|1699.81|9
1640512040000|2021-12-26 09:47:20|1716.23|1700.23|1716.05|1700.05|1716.49|1700.49|1715.91|1699.91|6
1640512050000|2021-12-26 09:47:30|1716.16|1700.16|1716.32|1700.32|1716.32|1700.32|1716.1|1700.1|5
1640512060000|2021-12-26 09:47:40|1716.25|1700.25|1715.54|1699.54|1716.25|1700.25|1715.54|1699.54|8
1640512070000|2021-12-26 09:47:50|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640512080000|2021-12-26 09:48:00|1715.53|1699.53|1716.19|1700.19|1716.2|1700.2|1715.51|1699.51|10
1640512090000|2021-12-26 09:48:10|1716.16|1700.16|1715.97|1699.97|1716.42|1700.42|1715.7|1699.7|12
1640512100000|2021-12-26 09:48:20|1715.86|1699.86|1715.97|1699.97|1715.97|1699.97|1715.86|1699.86|2
1640512110000|2021-12-26 09:48:30|1716.09|1700.09|1715.92|1699.92|1716.14|1700.14|1715.73|1699.73|20
1640512120000|2021-12-26 09:48:40|1715.73|1699.73|1714.62|1698.62|1715.99|1699.99|1714.62|1698.62|12
1640512140000|2021-12-26 09:49:00|1714.42|1698.42|1714.42|1698.42|1714.42|1698.42|1714.42|1698.42|1
1640512150000|2021-12-26 09:49:10|1714.46|1698.46|1714.64|1698.64|1714.64|1698.64|1714.46|1698.46|3
1640512170000|2021-12-26 09:49:30|1714.96|1698.96|1716.37|1700.37|1716.37|1700.37|1714.96|1698.96|10
1640512180000|2021-12-26 09:49:40|1716.49|1700.49|1717.25|1701.25|1717.25|1701.25|1716.49|1700.49|7
1640512190000|2021-12-26 09:49:50|1717.11|1701.11|1716.76|1700.76|1717.11|1701.11|1716.76|1700.76|5
1640512200000|2021-12-26 09:50:00|1716.98|1700.98|1717.1|1701.1|1717.1|1701.1|1716.88|1700.88|7
1640512210000|2021-12-26 09:50:10|1716.88|1700.88|1716.35|1700.35|1717.1|1701.1|1716.35|1700.35|8
1640512220000|2021-12-26 09:50:20|1716.37|1700.37|1715.99|1699.99|1716.37|1700.37|1715.7|1699.7|13
1640512230000|2021-12-26 09:50:30|1715.91|1699.91|1715.73|1699.73|1715.91|1699.91|1715.63|1699.63|4
1640512240000|2021-12-26 09:50:40|1715.84|1699.84|1717.08|1701.08|1717.08|1701.08|1715.84|1699.84|8
1640512250000|2021-12-26 09:50:50|1717.31|1701.31|1716.18|1700.18|1717.31|1701.31|1716.1|1700.1|8
1640512270000|2021-12-26 09:51:10|1716.15|1700.15|1716.51|1700.51|1716.51|1700.51|1716.15|1700.15|4
1640512280000|2021-12-26 09:51:20|1716.66|1700.66|1716.11|1700.11|1716.73|1700.73|1716.11|1700.11|12
1640512290000|2021-12-26 09:51:30|1716.03|1700.03|1715.93|1699.93|1716.11|1700.11|1715.87|1699.87|5
1640512300000|2021-12-26 09:51:40|1715.74|1699.74|1715.64|1699.64|1715.74|1699.74|1715.64|1699.64|2
1640512310000|2021-12-26 09:51:50|1715.59|1699.59|1715.59|1699.59|1715.59|1699.59|1715.4|1699.4|3
1640512320000|2021-12-26 09:52:00|1715.4|1699.4|1715.4|1699.4|1715.4|1699.4|1715.4|1699.4|1
1640512330000|2021-12-26 09:52:10|1715.41|1699.41|1715.39|1699.39|1715.42|1699.42|1715.39|1699.39|3
1640512340000|2021-12-26 09:52:20|1715.33|1699.33|1714.38|1698.38|1715.33|1699.33|1714.38|1698.38|9
1640512350000|2021-12-26 09:52:30|1714.41|1698.41|1713.79|1697.79|1714.41|1698.41|1713.74|1697.74|9
1640512360000|2021-12-26 09:52:40|1713.83|1697.83|1712.72|1696.72|1713.83|1697.83|1712.72|1696.72|9
1640512370000|2021-12-26 09:52:50|1712.62|1696.62|1712.12|1696.12|1712.62|1696.62|1712.12|1696.12|5
1640512380000|2021-12-26 09:53:00|1712.13|1696.13|1712.97|1696.97|1712.97|1696.97|1712.13|1696.13|8
1640512390000|2021-12-26 09:53:10|1713.11|1697.11|1713.52|1697.52|1713.52|1697.52|1713.11|1697.11|9
1640512400000|2021-12-26 09:53:20|1713.62|1697.62|1713.62|1697.62|1713.62|1697.62|1713.62|1697.62|1
1640512410000|2021-12-26 09:53:30|1713.78|1697.78|1713.78|1697.78|1713.78|1697.78|1713.78|1697.78|1
1640512430000|2021-12-26 09:53:50|1713.82|1697.82|1714.08|1698.08|1714.08|1698.08|1713.82|1697.82|2
1640512440000|2021-12-26 09:54:00|1714.16|1698.16|1715.01|1699.01|1715.01|1699.01|1714.16|1698.16|8
1640512450000|2021-12-26 09:54:10|1715.26|1699.26|1715.27|1699.27|1715.31|1699.31|1715.24|1699.24|5
1640512460000|2021-12-26 09:54:20|1715.24|1699.24|1715.24|1699.24|1715.24|1699.24|1715.24|1699.24|1
1640512470000|2021-12-26 09:54:30|1715.27|1699.27|1715.26|1699.26|1715.77|1699.77|1715.17|1699.17|10
1640512480000|2021-12-26 09:54:40|1714.91|1698.91|1713.29|1697.29|1714.91|1698.91|1713.29|1697.29|13
1640512490000|2021-12-26 09:54:50|1713.26|1697.26|1712.11|1696.11|1713.26|1697.26|1712.11|1696.11|6
1640512500000|2021-12-26 09:55:00|1712.03|1696.03|1712.75|1696.75|1712.75|1696.75|1712.03|1696.03|11
1640512510000|2021-12-26 09:55:10|1712.76|1696.76|1712.82|1696.82|1712.82|1696.82|1712.51|1696.51|7
1640512520000|2021-12-26 09:55:20|1712.92|1696.92|1712.92|1696.92|1712.92|1696.92|1712.92|1696.92|1
1640512530000|2021-12-26 09:55:30|1713.14|1697.14|1713.14|1697.14|1713.14|1697.14|1713.14|1697.14|1
1640512540000|2021-12-26 09:55:40|1713.08|1697.08|1712.28|1696.28|1713.08|1697.08|1712.28|1696.28|6
1640512550000|2021-12-26 09:55:50|1712.26|1696.26|1712.45|1696.45|1712.71|1696.71|1712.26|1696.26|6
1640512560000|2021-12-26 09:56:00|1712.51|1696.51|1713.33|1697.33|1713.33|1697.33|1712.51|1696.51|9
1640512570000|2021-12-26 09:56:10|1713.49|1697.49|1714.68|1698.68|1714.68|1698.68|1713.49|1697.49|7
1640512580000|2021-12-26 09:56:20|1714.76|1698.76|1714.09|1698.09|1714.76|1698.76|1714.09|1698.09|14
1640512590000|2021-12-26 09:56:30|1714.1|1698.1|1714.19|1698.19|1714.19|1698.19|1714.1|1698.1|2
1640512610000|2021-12-26 09:56:50|1714.21|1698.21|1714.19|1698.19|1714.21|1698.21|1714.09|1698.09|4
1640512620000|2021-12-26 09:57:00|1714.14|1698.14|1714.14|1698.14|1714.14|1698.14|1714.14|1698.14|1
1640512630000|2021-12-26 09:57:10|1713.99|1697.99|1713.83|1697.83|1713.99|1697.99|1713.83|1697.83|7
1640512640000|2021-12-26 09:57:20|1713.64|1697.64|1713.64|1697.64|1713.64|1697.64|1713.64|1697.64|1
1640512660000|2021-12-26 09:57:40|1713.79|1697.79|1713.67|1697.67|1713.79|1697.79|1713.67|1697.67|2
1640512670000|2021-12-26 09:57:50|1713.73|1697.73|1713.09|1697.09|1713.73|1697.73|1713.09|1697.09|9
1640512680000|2021-12-26 09:58:00|1713.31|1697.31|1714.55|1698.55|1714.57|1698.57|1713.19|1697.19|14
1640512690000|2021-12-26 09:58:10|1714.57|1698.57|1714.35|1698.35|1715.17|1699.17|1714.35|1698.35|8
1640512700000|2021-12-26 09:58:20|1714.39|1698.39|1714.25|1698.25|1714.63|1698.63|1714.01|1698.01|13
1640512710000|2021-12-26 09:58:30|1714.23|1698.23|1714.39|1698.39|1714.47|1698.47|1714.23|1698.23|8
1640512720000|2021-12-26 09:58:40|1714.57|1698.57|1714.71|1698.71|1714.71|1698.71|1714.57|1698.57|4
1640512730000|2021-12-26 09:58:50|1714.87|1698.87|1715.84|1699.84|1715.9|1699.9|1714.73|1698.73|13
1640512740000|2021-12-26 09:59:00|1715.77|1699.77|1716.53|1700.53|1716.53|1700.53|1715.77|1699.77|5
1640512750000|2021-12-26 09:59:10|1716.61|1700.61|1717.13|1701.13|1717.32|1701.32|1716.61|1700.61|10
1640512760000|2021-12-26 09:59:20|1717.02|1701.02|1713.76|1697.76|1717.02|1701.02|1713.61|1697.61|14
1640512770000|2021-12-26 09:59:30|1713.72|1697.72|1713.39|1697.39|1713.76|1697.76|1713.39|1697.39|12
1640512780000|2021-12-26 09:59:40|1713.26|1697.26|1713.5|1697.5|1713.54|1697.54|1713.26|1697.26|14
1640512790000|2021-12-26 09:59:50|1713.79|1697.79|1713.33|1697.33|1713.92|1697.92|1713.33|1697.33|10
1640512800000|2021-12-26 10:00:00|1713.29|1697.29|1713.61|1697.61|1713.61|1697.61|1713.24|1697.24|4
1640512810000|2021-12-26 10:00:10|1713.7|1697.7|1713.91|1697.91|1714.15|1698.15|1713.7|1697.7|8
1640512820000|2021-12-26 10:00:20|1714.09|1698.09|1714.18|1698.18|1714.18|1698.18|1714.09|1698.09|4
1640512830000|2021-12-26 10:00:30|1714.21|1698.21|1714.21|1698.21|1714.21|1698.21|1714.21|1698.21|1
1640512840000|2021-12-26 10:00:40|1714.35|1698.35|1715.07|1699.07|1715.07|1699.07|1714.35|1698.35|9
1640512850000|2021-12-26 10:00:50|1714.94|1698.94|1715.54|1699.54|1715.54|1699.54|1714.94|1698.94|4
1640512860000|2021-12-26 10:01:00|1715.44|1699.44|1715.42|1699.42|1715.44|1699.44|1715.3|1699.3|6
1640512870000|2021-12-26 10:01:10|1715.5|1699.5|1716.08|1700.08|1716.08|1700.08|1715.5|1699.5|7
1640512880000|2021-12-26 10:01:20|1716.06|1700.06|1716.17|1700.17|1716.17|1700.17|1715.86|1699.86|3
1640512890000|2021-12-26 10:01:30|1716.38|1700.38|1715.74|1699.74|1716.46|1700.46|1715.74|1699.74|5
1640512910000|2021-12-26 10:01:50|1716.08|1700.08|1716.08|1700.08|1716.38|1700.38|1716.08|1700.08|8
1640512920000|2021-12-26 10:02:00|1715.88|1699.88|1716.08|1700.08|1716.17|1700.17|1715.88|1699.88|4
1640512930000|2021-12-26 10:02:10|1716.23|1700.23|1716.86|1700.86|1716.86|1700.86|1716.23|1700.23|11
1640512940000|2021-12-26 10:02:20|1716.72|1700.72|1715.97|1699.97|1716.72|1700.72|1715.97|1699.97|5
1640512950000|2021-12-26 10:02:30|1715.68|1699.68|1715.63|1699.63|1715.68|1699.68|1715.63|1699.63|3
1640512960000|2021-12-26 10:02:40|1715.53|1699.53|1715.11|1699.11|1715.63|1699.63|1715.11|1699.11|11
1640512970000|2021-12-26 10:02:50|1715.05|1699.05|1714.03|1698.03|1715.05|1699.05|1714.03|1698.03|6
1640512980000|2021-12-26 10:03:00|1713.95|1697.95|1713.49|1697.49|1714.05|1698.05|1713.49|1697.49|5
1640512990000|2021-12-26 10:03:10|1713.31|1697.31|1714.17|1698.17|1714.17|1698.17|1713.31|1697.31|14
1640513000000|2021-12-26 10:03:20|1714.26|1698.26|1714.97|1698.97|1714.97|1698.97|1714.26|1698.26|5
1640513010000|2021-12-26 10:03:30|1715.02|1699.02|1715.37|1699.37|1715.85|1699.85|1715.02|1699.02|7
1640513020000|2021-12-26 10:03:40|1715.22|1699.22|1715.44|1699.44|1715.44|1699.44|1715.22|1699.22|7
1640513030000|2021-12-26 10:03:50|1715.37|1699.37|1715.62|1699.62|1715.62|1699.62|1715.37|1699.37|11
1640513040000|2021-12-26 10:04:00|1715.82|1699.82|1715.67|1699.67|1715.96|1699.96|1715.67|1699.67|5
1640513050000|2021-12-26 10:04:10|1715.74|1699.74|1715.91|1699.91|1715.96|1699.96|1715.74|1699.74|3
1640513060000|2021-12-26 10:04:20|1715.9|1699.9|1715.9|1699.9|1715.9|1699.9|1715.9|1699.9|1
1640513070000|2021-12-26 10:04:30|1715.86|1699.86|1715.86|1699.86|1715.86|1699.86|1715.86|1699.86|1
1640513080000|2021-12-26 10:04:40|1715.84|1699.84|1715.5|1699.5|1715.84|1699.84|1715.5|1699.5|3
1640513090000|2021-12-26 10:04:50|1715.57|1699.57|1714.23|1698.23|1715.64|1699.64|1714.23|1698.23|10
1640513100000|2021-12-26 10:05:00|1713.98|1697.98|1713.26|1697.26|1713.98|1697.98|1713.26|1697.26|6
1640513130000|2021-12-26 10:05:30|1713.39|1697.39|1713.21|1697.21|1713.52|1697.52|1713.21|1697.21|9
1640513140000|2021-12-26 10:05:40|1713.08|1697.08|1713.08|1697.08|1713.45|1697.45|1713.08|1697.08|9
1640513150000|2021-12-26 10:05:50|1713.11|1697.11|1713.08|1697.08|1713.11|1697.11|1713.08|1697.08|2
1640513160000|2021-12-26 10:06:00|1712.95|1696.95|1712.95|1696.95|1712.95|1696.95|1712.95|1696.95|1
1640513170000|2021-12-26 10:06:10|1712.93|1696.93|1712.49|1696.49|1712.93|1696.93|1712.49|1696.49|4
1640513180000|2021-12-26 10:06:20|1712.42|1696.42|1712.39|1696.39|1712.42|1696.42|1712.39|1696.39|2
1640513190000|2021-12-26 10:06:30|1712.41|1696.41|1712.7|1696.7|1712.7|1696.7|1712.41|1696.41|5
1640513200000|2021-12-26 10:06:40|1713.05|1697.05|1713.05|1697.05|1713.05|1697.05|1713.05|1697.05|1
1640513220000|2021-12-26 10:07:00|1713.11|1697.11|1713.14|1697.14|1713.14|1697.14|1713.11|1697.11|2
1640513230000|2021-12-26 10:07:10|1713.26|1697.26|1712.96|1696.96|1713.46|1697.46|1712.96|1696.96|17
1640513240000|2021-12-26 10:07:20|1712.91|1696.91|1712.54|1696.54|1712.91|1696.91|1712.54|1696.54|3
1640513250000|2021-12-26 10:07:30|1712.47|1696.47|1712.19|1696.19|1712.47|1696.47|1712.19|1696.19|9
1640513260000|2021-12-26 10:07:40|1712.16|1696.16|1712.08|1696.08|1712.35|1696.35|1712.08|1696.08|5
1640513270000|2021-12-26 10:07:50|1712.17|1696.17|1712.11|1696.11|1712.32|1696.32|1712.11|1696.11|8
1640513280000|2021-12-26 10:08:00|1712.04|1696.04|1711.76|1695.76|1712.05|1696.05|1711.76|1695.76|3
1640513300000|2021-12-26 10:08:20|1711.7|1695.7|1710.18|1694.18|1711.7|1695.7|1710.18|1694.18|14
1640513310000|2021-12-26 10:08:30|1709.84|1693.84|1709.88|1693.88|1710|1694|1709.84|1693.84|3
1640513320000|2021-12-26 10:08:40|1710.13|1694.13|1710.64|1694.64|1710.64|1694.64|1710.03|1694.03|9
1640513330000|2021-12-26 10:08:50|1710.65|1694.65|1710.67|1694.67|1710.71|1694.71|1710.5|1694.5|4
1640513340000|2021-12-26 10:09:00|1710.69|1694.69|1711.54|1695.54|1711.55|1695.55|1710.69|1694.69|6
1640513350000|2021-12-26 10:09:10|1711.78|1695.78|1711.34|1695.34|1711.78|1695.78|1711.34|1695.34|8
1640513360000|2021-12-26 10:09:20|1711.29|1695.29|1711.05|1695.05|1711.34|1695.34|1711.02|1695.02|5
1640513370000|2021-12-26 10:09:30|1711.02|1695.02|1711.02|1695.02|1711.05|1695.05|1711.02|1695.02|3
1640513380000|2021-12-26 10:09:40|1711.05|1695.05|1711.05|1695.05|1711.05|1695.05|1711.05|1695.05|1
1640513390000|2021-12-26 10:09:50|1711.02|1695.02|1711.02|1695.02|1711.32|1695.32|1711.02|1695.02|10
1640513400000|2021-12-26 10:10:00|1711.05|1695.05|1711.67|1695.67|1711.72|1695.72|1711.05|1695.05|11
1640513410000|2021-12-26 10:10:10|1711.74|1695.74|1711.92|1695.92|1712.05|1696.05|1711.74|1695.74|5
1640513420000|2021-12-26 10:10:20|1712|1696|1711.98|1695.98|1712.05|1696.05|1711.93|1695.93|8
1640513430000|2021-12-26 10:10:30|1711.91|1695.91|1711.61|1695.61|1711.91|1695.91|1711.61|1695.61|2
1640513440000|2021-12-26 10:10:40|1711.68|1695.68|1711.58|1695.58|1711.86|1695.86|1711.58|1695.58|6
1640513450000|2021-12-26 10:10:50|1711.57|1695.57|1712.16|1696.16|1712.3|1696.3|1711.57|1695.57|6
1640513460000|2021-12-26 10:11:00|1712.3|1696.3|1712.54|1696.54|1712.54|1696.54|1712.16|1696.16|3
1640513470000|2021-12-26 10:11:10|1712.38|1696.38|1712.44|1696.44|1712.54|1696.54|1712.38|1696.38|5
1640513480000|2021-12-26 10:11:20|1712.48|1696.48|1712.09|1696.09|1712.48|1696.48|1712.09|1696.09|3
1640513490000|2021-12-26 10:11:30|1711.88|1695.88|1711.81|1695.81|1711.88|1695.88|1711.81|1695.81|2
1640513500000|2021-12-26 10:11:40|1711.83|1695.83|1712.28|1696.28|1712.28|1696.28|1711.83|1695.83|7
1640513510000|2021-12-26 10:11:50|1712.06|1696.06|1712.05|1696.05|1712.28|1696.28|1711.82|1695.82|12
1640513520000|2021-12-26 10:12:00|1712.28|1696.28|1712.51|1696.51|1712.51|1696.51|1711.82|1695.82|8
1640513540000|2021-12-26 10:12:20|1712.35|1696.35|1712.03|1696.03|1712.51|1696.51|1712.03|1696.03|7
1640513550000|2021-12-26 10:12:30|1711.85|1695.85|1711.85|1695.85|1711.85|1695.85|1711.67|1695.67|3
1640513560000|2021-12-26 10:12:40|1711.67|1695.67|1711.58|1695.58|1711.85|1695.85|1711.46|1695.46|9
1640513570000|2021-12-26 10:12:50|1711.46|1695.46|1710.98|1694.98|1711.46|1695.46|1710.98|1694.98|8
1640513580000|2021-12-26 10:13:00|1710.93|1694.93|1711.51|1695.51|1711.51|1695.51|1710.93|1694.93|6
1640513590000|2021-12-26 10:13:10|1711.57|1695.57|1711.6|1695.6|1711.6|1695.6|1711.57|1695.57|2
1640513600000|2021-12-26 10:13:20|1711.96|1695.96|1711.96|1695.96|1711.96|1695.96|1711.96|1695.96|1
1640513620000|2021-12-26 10:13:40|1711.97|1695.97|1711.96|1695.96|1711.97|1695.97|1711.96|1695.96|2
1640513630000|2021-12-26 10:13:50|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1
1640513640000|2021-12-26 10:14:00|1711.69|1695.69|1711.3|1695.3|1711.69|1695.69|1711.3|1695.3|5
1640513650000|2021-12-26 10:14:10|1711.51|1695.51|1710.82|1694.82|1711.51|1695.51|1710.82|1694.82|6
1640513670000|2021-12-26 10:14:30|1711|1695|1710.53|1694.53|1711|1695|1710.53|1694.53|4
1640513680000|2021-12-26 10:14:40|1710.47|1694.47|1708.66|1692.66|1710.47|1694.47|1708.32|1692.32|19
1640513690000|2021-12-26 10:14:50|1708.61|1692.61|1709.48|1693.48|1709.52|1693.52|1708.32|1692.32|12
1640513700000|2021-12-26 10:15:00|1709.29|1693.29|1709.71|1693.71|1709.71|1693.71|1709.25|1693.25|4
1640513710000|2021-12-26 10:15:10|1709.69|1693.69|1709.05|1693.05|1709.77|1693.77|1709.05|1693.05|9
1640513720000|2021-12-26 10:15:20|1709.15|1693.15|1709.28|1693.28|1709.37|1693.37|1709.15|1693.15|7
1640513730000|2021-12-26 10:15:30|1709.21|1693.21|1709.3|1693.3|1709.33|1693.33|1709.21|1693.21|9
1640513740000|2021-12-26 10:15:40|1709.47|1693.47|1709.69|1693.69|1709.69|1693.69|1709.47|1693.47|4
1640513750000|2021-12-26 10:15:50|1709.63|1693.63|1709.37|1693.37|1709.63|1693.63|1709.37|1693.37|4
1640513760000|2021-12-26 10:16:00|1709.31|1693.31|1709.78|1693.78|1709.78|1693.78|1709.28|1693.28|6
1640513770000|2021-12-26 10:16:10|1709.8|1693.8|1709.8|1693.8|1709.8|1693.8|1709.8|1693.8|1
1640513780000|2021-12-26 10:16:20|1709.9|1693.9|1709.9|1693.9|1709.9|1693.9|1709.9|1693.9|1
1640513790000|2021-12-26 10:16:30|1709.76|1693.76|1709.42|1693.42|1709.76|1693.76|1709.42|1693.42|3
1640513800000|2021-12-26 10:16:40|1709.33|1693.33|1709.33|1693.33|1709.33|1693.33|1709.33|1693.33|1
1640513820000|2021-12-26 10:17:00|1709.27|1693.27|1710.2|1694.2|1710.2|1694.2|1709.27|1693.27|9
1640513840000|2021-12-26 10:17:20|1710.21|1694.21|1710.45|1694.45|1710.61|1694.61|1710.21|1694.21|5
1640513850000|2021-12-26 10:17:30|1710.71|1694.71|1710.45|1694.45|1710.71|1694.71|1710.43|1694.43|5
1640513860000|2021-12-26 10:17:40|1710.43|1694.43|1710.41|1694.41|1710.43|1694.43|1710.41|1694.41|2
1640513870000|2021-12-26 10:17:50|1710.57|1694.57|1710.87|1694.87|1710.87|1694.87|1710.57|1694.57|2
1640513880000|2021-12-26 10:18:00|1710.9|1694.9|1710.98|1694.98|1710.98|1694.98|1710.9|1694.9|2
1640513890000|2021-12-26 10:18:10|1711.06|1695.06|1711.12|1695.12|1711.12|1695.12|1711.06|1695.06|2
1640513900000|2021-12-26 10:18:20|1711.16|1695.16|1711.16|1695.16|1711.16|1695.16|1711.16|1695.16|1
1640513910000|2021-12-26 10:18:30|1711.21|1695.21|1711.16|1695.16|1711.21|1695.21|1711.16|1695.16|2
1640513920000|2021-12-26 10:18:40|1711.19|1695.19|1711.19|1695.19|1711.19|1695.19|1711.19|1695.19|1
1640513930000|2021-12-26 10:18:50|1710.99|1694.99|1710.99|1694.99|1710.99|1694.99|1710.99|1694.99|1
1640513950000|2021-12-26 10:19:10|1710.76|1694.76|1710.76|1694.76|1710.76|1694.76|1710.76|1694.76|1
1640513970000|2021-12-26 10:19:30|1710.9|1694.9|1711.55|1695.55|1711.55|1695.55|1710.9|1694.9|6
1640513980000|2021-12-26 10:19:40|1711.61|1695.61|1711.64|1695.64|1711.64|1695.64|1711.61|1695.61|2
1640514000000|2021-12-26 10:20:00|1711.78|1695.78|1711.78|1695.78|1711.78|1695.78|1711.72|1695.72|3
1640514010000|2021-12-26 10:20:10|1711.99|1695.99|1711.99|1695.99|1711.99|1695.99|1711.99|1695.99|1
1640514020000|2021-12-26 10:20:20|1711.76|1695.76|1711.66|1695.66|1711.76|1695.76|1711.4|1695.4|4
1640514030000|2021-12-26 10:20:30|1711.67|1695.67|1711.67|1695.67|1711.67|1695.67|1711.67|1695.67|1
1640514040000|2021-12-26 10:20:40|1711.77|1695.77|1711.77|1695.77|1711.77|1695.77|1711.77|1695.77|1
1640514050000|2021-12-26 10:20:50|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1
1640514060000|2021-12-26 10:21:00|1711.88|1695.88|1711.88|1695.88|1711.88|1695.88|1711.88|1695.88|1
1640514070000|2021-12-26 10:21:10|1711.85|1695.85|1711.79|1695.79|1711.85|1695.85|1711.79|1695.79|2
1640514080000|2021-12-26 10:21:20|1711.69|1695.69|1710.99|1694.99|1711.69|1695.69|1710.99|1694.99|6
1640514090000|2021-12-26 10:21:30|1710.69|1694.69|1710.77|1694.77|1710.77|1694.77|1710.69|1694.69|2
1640514100000|2021-12-26 10:21:40|1710.78|1694.78|1711.35|1695.35|1711.35|1695.35|1710.78|1694.78|4
1640514110000|2021-12-26 10:21:50|1711.29|1695.29|1710.95|1694.95|1711.29|1695.29|1710.95|1694.95|3
1640514120000|2021-12-26 10:22:00|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1710.72|1694.72|1
1640514150000|2021-12-26 10:22:30|1711.03|1695.03|1711.03|1695.03|1711.03|1695.03|1711.03|1695.03|1
1640514160000|2021-12-26 10:22:40|1710.91|1694.91|1710.91|1694.91|1710.91|1694.91|1710.91|1694.91|1
1640514180000|2021-12-26 10:23:00|1710.8|1694.8|1711.2|1695.2|1711.2|1695.2|1710.8|1694.8|4
1640514190000|2021-12-26 10:23:10|1711.4|1695.4|1711.29|1695.29|1711.43|1695.43|1711.29|1695.29|5
1640514200000|2021-12-26 10:23:20|1711.37|1695.37|1711.07|1695.07|1711.44|1695.44|1711.07|1695.07|17
1640514210000|2021-12-26 10:23:30|1710.99|1694.99|1710.98|1694.98|1710.99|1694.99|1710.98|1694.98|2
1640514230000|2021-12-26 10:23:50|1711|1695|1711|1695|1711|1695|1711|1695|1
1640514240000|2021-12-26 10:24:00|1710.93|1694.93|1710.93|1694.93|1710.93|1694.93|1710.93|1694.93|1
1640514250000|2021-12-26 10:24:10|1710.98|1694.98|1710.99|1694.99|1710.99|1694.99|1710.98|1694.98|2
1640514260000|2021-12-26 10:24:20|1711.08|1695.08|1711.16|1695.16|1711.21|1695.21|1711.08|1695.08|5
1640514270000|2021-12-26 10:24:30|1711.09|1695.09|1711.03|1695.03|1711.21|1695.21|1711.02|1695.02|9
1640514290000|2021-12-26 10:24:50|1711.21|1695.21|1711.07|1695.07|1711.21|1695.21|1711.07|1695.07|2
1640514300000|2021-12-26 10:25:00|1711.06|1695.06|1711.06|1695.06|1711.06|1695.06|1711.06|1695.06|1
1640514310000|2021-12-26 10:25:10|1710.94|1694.94|1710.94|1694.94|1710.94|1694.94|1710.94|1694.94|1
1640514330000|2021-12-26 10:25:30|1711.1|1695.1|1711.1|1695.1|1711.1|1695.1|1711.1|1695.1|1
1640514340000|2021-12-26 10:25:40|1711.17|1695.17|1711.55|1695.55|1711.55|1695.55|1711.17|1695.17|8
1640514350000|2021-12-26 10:25:50|1711.59|1695.59|1712.62|1696.62|1712.62|1696.62|1711.59|1695.59|8
1640514360000|2021-12-26 10:26:00|1712.56|1696.56|1713.34|1697.34|1713.34|1697.34|1712.56|1696.56|4
1640514380000|2021-12-26 10:26:20|1713.37|1697.37|1713.96|1697.96|1713.96|1697.96|1713.37|1697.37|7
1640514390000|2021-12-26 10:26:30|1713.97|1697.97|1712.89|1696.89|1714.25|1698.25|1712.89|1696.89|12
1640514400000|2021-12-26 10:26:40|1713|1697|1712.97|1696.97|1713.03|1697.03|1712.78|1696.78|7
1640514410000|2021-12-26 10:26:50|1713.02|1697.02|1713.41|1697.41|1713.41|1697.41|1712.93|1696.93|5
1640514420000|2021-12-26 10:27:00|1713.4|1697.4|1713.81|1697.81|1714.32|1698.32|1713.4|1697.4|8
1640514430000|2021-12-26 10:27:10|1713.68|1697.68|1713.63|1697.63|1714|1698|1713.63|1697.63|9
1640514440000|2021-12-26 10:27:20|1713.73|1697.73|1713.26|1697.26|1713.73|1697.73|1713.02|1697.02|14
1640514450000|2021-12-26 10:27:30|1713.16|1697.16|1713.43|1697.43|1713.43|1697.43|1713.07|1697.07|20
1640514460000|2021-12-26 10:27:40|1713.56|1697.56|1713.43|1697.43|1713.56|1697.56|1713.32|1697.32|6
1640514470000|2021-12-26 10:27:50|1713.32|1697.32|1712.94|1696.94|1713.43|1697.43|1712.94|1696.94|8
1640514480000|2021-12-26 10:28:00|1712.93|1696.93|1712.93|1696.93|1712.93|1696.93|1712.93|1696.93|1
1640514500000|2021-12-26 10:28:20|1712.9|1696.9|1713.29|1697.29|1713.65|1697.65|1712.9|1696.9|17
1640514510000|2021-12-26 10:28:30|1713.23|1697.23|1713.27|1697.27|1713.27|1697.27|1713.22|1697.22|3
1640514520000|2021-12-26 10:28:40|1713.04|1697.04|1712.94|1696.94|1713.04|1697.04|1712.94|1696.94|3
1640514530000|2021-12-26 10:28:50|1713.12|1697.12|1713.06|1697.06|1713.14|1697.14|1712.94|1696.94|5
1640514540000|2021-12-26 10:29:00|1712.93|1696.93|1712.65|1696.65|1712.93|1696.93|1712.55|1696.55|6
1640514550000|2021-12-26 10:29:10|1712.45|1696.45|1712.41|1696.41|1712.45|1696.45|1711.98|1695.98|11
1640514560000|2021-12-26 10:29:20|1712.55|1696.55|1712.57|1696.57|1712.57|1696.57|1712.55|1696.55|2
1640514580000|2021-12-26 10:29:40|1712.52|1696.52|1712.3|1696.3|1712.52|1696.52|1712.3|1696.3|5
1640514590000|2021-12-26 10:29:50|1712.15|1696.15|1712.14|1696.14|1712.15|1696.15|1712.14|1696.14|2
1640514600000|2021-12-26 10:30:00|1712.15|1696.15|1712.14|1696.14|1712.15|1696.15|1712.14|1696.14|2
1640514610000|2021-12-26 10:30:10|1712.1|1696.1|1712.1|1696.1|1712.1|1696.1|1712.1|1696.1|1
1640514620000|2021-12-26 10:30:20|1712.39|1696.39|1712.83|1696.83|1712.83|1696.83|1712.39|1696.39|3
1640514630000|2021-12-26 10:30:30|1712.85|1696.85|1713.07|1697.07|1713.07|1697.07|1712.85|1696.85|2
1640514640000|2021-12-26 10:30:40|1713.17|1697.17|1713.64|1697.64|1713.64|1697.64|1713.17|1697.17|7
1640514650000|2021-12-26 10:30:50|1713.37|1697.37|1713.15|1697.15|1713.6|1697.6|1713.15|1697.15|7
1640514660000|2021-12-26 10:31:00|1713.22|1697.22|1713.15|1697.15|1713.42|1697.42|1713.15|1697.15|8
1640514670000|2021-12-26 10:31:10|1713.22|1697.22|1713.53|1697.53|1713.53|1697.53|1713.13|1697.13|15
1640514680000|2021-12-26 10:31:20|1713.35|1697.35|1713.53|1697.53|1713.53|1697.53|1713.35|1697.35|2
1640514690000|2021-12-26 10:31:30|1713.79|1697.79|1713.95|1697.95|1713.95|1697.95|1713.78|1697.78|5
1640514700000|2021-12-26 10:31:40|1714|1698|1714.01|1698.01|1714.01|1698.01|1714|1698|2
1640514710000|2021-12-26 10:31:50|1714|1698|1714|1698|1714|1698|1714|1698|1
1640514720000|2021-12-26 10:32:00|1713.89|1697.89|1713.28|1697.28|1713.89|1697.89|1713.2|1697.2|4
1640514730000|2021-12-26 10:32:10|1713.15|1697.15|1713.19|1697.19|1713.19|1697.19|1713.15|1697.15|2
1640514740000|2021-12-26 10:32:20|1713.21|1697.21|1713.67|1697.67|1713.67|1697.67|1713.21|1697.21|4
1640514750000|2021-12-26 10:32:30|1713.86|1697.86|1713.86|1697.86|1713.86|1697.86|1713.86|1697.86|1
1640514760000|2021-12-26 10:32:40|1713.75|1697.75|1713.51|1697.51|1713.75|1697.75|1713.51|1697.51|4
1640514770000|2021-12-26 10:32:50|1713.47|1697.47|1713.4|1697.4|1713.47|1697.47|1713.4|1697.4|2
1640514780000|2021-12-26 10:33:00|1713.15|1697.15|1713.62|1697.62|1713.62|1697.62|1713.15|1697.15|7
1640514790000|2021-12-26 10:33:10|1713.65|1697.65|1713.65|1697.65|1713.65|1697.65|1713.65|1697.65|1
1640514800000|2021-12-26 10:33:20|1713.61|1697.61|1713.56|1697.56|1713.77|1697.77|1713.56|1697.56|4
1640514810000|2021-12-26 10:33:30|1713.42|1697.42|1713.64|1697.64|1713.74|1697.74|1713.42|1697.42|4
1640514820000|2021-12-26 10:33:40|1713.72|1697.72|1713.72|1697.72|1713.72|1697.72|1713.72|1697.72|1
1640514830000|2021-12-26 10:33:50|1713.61|1697.61|1713.61|1697.61|1713.61|1697.61|1713.5|1697.5|5
1640514840000|2021-12-26 10:34:00|1713.57|1697.57|1713.57|1697.57|1713.57|1697.57|1713.57|1697.57|1
1640514850000|2021-12-26 10:34:10|1713.66|1697.66|1712.8|1696.8|1713.66|1697.66|1712.59|1696.59|13
1640514860000|2021-12-26 10:34:20|1712.59|1696.59|1712.03|1696.03|1712.59|1696.59|1712.03|1696.03|3
1640514870000|2021-12-26 10:34:30|1712.01|1696.01|1712.01|1696.01|1712.01|1696.01|1712.01|1696.01|1
1640514880000|2021-12-26 10:34:40|1711.88|1695.88|1711.88|1695.88|1711.88|1695.88|1711.88|1695.88|1
1640514890000|2021-12-26 10:34:50|1711.76|1695.76|1711.76|1695.76|1711.76|1695.76|1711.76|1695.76|1
1640514900000|2021-12-26 10:35:00|1712.07|1696.07|1712.23|1696.23|1712.32|1696.32|1712.07|1696.07|4
1640514910000|2021-12-26 10:35:10|1712.13|1696.13|1712.13|1696.13|1712.33|1696.33|1712.13|1696.13|6
1640514920000|2021-12-26 10:35:20|1712.18|1696.18|1712.02|1696.02|1712.18|1696.18|1712.02|1696.02|2
1640514930000|2021-12-26 10:35:30|1711.86|1695.86|1711.17|1695.17|1711.86|1695.86|1711.07|1695.07|13
1640514940000|2021-12-26 10:35:40|1711.11|1695.11|1711.52|1695.52|1711.52|1695.52|1711.03|1695.03|7
1640514950000|2021-12-26 10:35:50|1711.55|1695.55|1711.55|1695.55|1711.55|1695.55|1711.55|1695.55|1
1640514960000|2021-12-26 10:36:00|1711.5|1695.5|1711.85|1695.85|1711.85|1695.85|1711.5|1695.5|4
1640514970000|2021-12-26 10:36:10|1711.88|1695.88|1712.13|1696.13|1712.13|1696.13|1711.88|1695.88|4
1640514980000|2021-12-26 10:36:20|1712.24|1696.24|1712.61|1696.61|1712.61|1696.61|1712.24|1696.24|5
1640514990000|2021-12-26 10:36:30|1712.75|1696.75|1713.68|1697.68|1713.68|1697.68|1712.75|1696.75|8
1640515000000|2021-12-26 10:36:40|1713.57|1697.57|1713.21|1697.21|1713.57|1697.57|1713.2|1697.2|6
1640515010000|2021-12-26 10:36:50|1713.31|1697.31|1713.11|1697.11|1713.31|1697.31|1713.11|1697.11|3
1640515020000|2021-12-26 10:37:00|1713.15|1697.15|1712.66|1696.66|1713.15|1697.15|1712.64|1696.64|6
1640515030000|2021-12-26 10:37:10|1712.98|1696.98|1713.63|1697.63|1713.7|1697.7|1712.98|1696.98|6
1640515040000|2021-12-26 10:37:20|1713.7|1697.7|1714.18|1698.18|1714.19|1698.19|1713.7|1697.7|3
1640515050000|2021-12-26 10:37:30|1714.19|1698.19|1714.57|1698.57|1714.6|1698.6|1714.19|1698.19|12
1640515060000|2021-12-26 10:37:40|1714.47|1698.47|1714.98|1698.98|1714.98|1698.98|1714.47|1698.47|6
1640515070000|2021-12-26 10:37:50|1715.05|1699.05|1714.44|1698.44|1715.05|1699.05|1714.44|1698.44|6
1640515080000|2021-12-26 10:38:00|1714.5|1698.5|1714.44|1698.44|1714.5|1698.5|1714.44|1698.44|6
1640515090000|2021-12-26 10:38:10|1714.5|1698.5|1714.83|1698.83|1714.94|1698.94|1714.39|1698.39|7
1640515100000|2021-12-26 10:38:20|1714.88|1698.88|1715.11|1699.11|1715.11|1699.11|1714.88|1698.88|4
1640515110000|2021-12-26 10:38:30|1715.15|1699.15|1715.15|1699.15|1715.15|1699.15|1715.15|1699.15|1
1640515120000|2021-12-26 10:38:40|1715.27|1699.27|1715.54|1699.54|1715.54|1699.54|1715.27|1699.27|6
1640515130000|2021-12-26 10:38:50|1715.46|1699.46|1715.22|1699.22|1715.46|1699.46|1715.22|1699.22|5
1640515140000|2021-12-26 10:39:00|1715.33|1699.33|1715.76|1699.76|1716.01|1700.01|1715.33|1699.33|7
1640515150000|2021-12-26 10:39:10|1715.64|1699.64|1715.34|1699.34|1715.64|1699.64|1715.34|1699.34|3
1640515160000|2021-12-26 10:39:20|1715.49|1699.49|1715.75|1699.75|1715.75|1699.75|1715.49|1699.49|7
1640515170000|2021-12-26 10:39:30|1715.64|1699.64|1715.76|1699.76|1715.81|1699.81|1715.64|1699.64|4
1640515180000|2021-12-26 10:39:40|1715.81|1699.81|1715.98|1699.98|1715.98|1699.98|1715.81|1699.81|3
1640515190000|2021-12-26 10:39:50|1715.9|1699.9|1715.29|1699.29|1715.9|1699.9|1715.29|1699.29|4
1640515200000|2021-12-26 10:40:00|1715.32|1699.32|1715.5|1699.5|1715.5|1699.5|1715.32|1699.32|6
1640515210000|2021-12-26 10:40:10|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1640515220000|2021-12-26 10:40:20|1715.39|1699.39|1715.6|1699.6|1715.6|1699.6|1715.39|1699.39|7
1640515230000|2021-12-26 10:40:30|1715.56|1699.56|1715.6|1699.6|1715.61|1699.61|1715.56|1699.56|3
1640515250000|2021-12-26 10:40:50|1715.84|1699.84|1715.84|1699.84|1715.84|1699.84|1715.84|1699.84|1
1640515260000|2021-12-26 10:41:00|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1
1640515270000|2021-12-26 10:41:10|1715.61|1699.61|1715.15|1699.15|1715.61|1699.61|1715.15|1699.15|8
1640515280000|2021-12-26 10:41:20|1714.71|1698.71|1714.71|1698.71|1714.71|1698.71|1714.71|1698.71|1
1640515290000|2021-12-26 10:41:30|1714.61|1698.61|1714.38|1698.38|1714.61|1698.61|1714.38|1698.38|2
1640515300000|2021-12-26 10:41:40|1714.42|1698.42|1714.64|1698.64|1714.64|1698.64|1714.36|1698.36|6
1640515310000|2021-12-26 10:41:50|1714.53|1698.53|1715.05|1699.05|1715.05|1699.05|1714.53|1698.53|5
1640515320000|2021-12-26 10:42:00|1715.09|1699.09|1715.39|1699.39|1715.39|1699.39|1715.04|1699.04|5
1640515330000|2021-12-26 10:42:10|1715.47|1699.47|1715.83|1699.83|1715.83|1699.83|1715.47|1699.47|6
1640515340000|2021-12-26 10:42:20|1715.7|1699.7|1715.76|1699.76|1715.83|1699.83|1715.7|1699.7|8
1640515350000|2021-12-26 10:42:30|1716.19|1700.19|1716.4|1700.4|1716.4|1700.4|1716.19|1700.19|3
1640515360000|2021-12-26 10:42:40|1716.36|1700.36|1716.52|1700.52|1716.52|1700.52|1716.36|1700.36|3
1640515370000|2021-12-26 10:42:50|1716.56|1700.56|1716.52|1700.52|1716.56|1700.56|1716.52|1700.52|2
1640515380000|2021-12-26 10:43:00|1716.72|1700.72|1716.7|1700.7|1716.79|1700.79|1716.7|1700.7|3
1640515390000|2021-12-26 10:43:10|1716.85|1700.85|1716.85|1700.85|1716.85|1700.85|1716.85|1700.85|1
1640515400000|2021-12-26 10:43:20|1717.06|1701.06|1717.5|1701.5|1717.5|1701.5|1717.06|1701.06|3
1640515410000|2021-12-26 10:43:30|1717.42|1701.42|1717.41|1701.41|1717.42|1701.42|1717.41|1701.41|2
1640515420000|2021-12-26 10:43:40|1717.5|1701.5|1717.05|1701.05|1717.5|1701.5|1717.05|1701.05|7
1640515430000|2021-12-26 10:43:50|1717.01|1701.01|1717.01|1701.01|1717.01|1701.01|1716.93|1700.93|5
1640515440000|2021-12-26 10:44:00|1717.03|1701.03|1717.03|1701.03|1717.03|1701.03|1716.97|1700.97|3
1640515450000|2021-12-26 10:44:10|1717.07|1701.07|1717.17|1701.17|1717.17|1701.17|1717.07|1701.07|2
1640515460000|2021-12-26 10:44:20|1717.08|1701.08|1716.98|1700.98|1717.08|1701.08|1716.98|1700.98|2
1640515470000|2021-12-26 10:44:30|1717.16|1701.16|1717.2|1701.2|1717.2|1701.2|1717.16|1701.16|2
1640515480000|2021-12-26 10:44:40|1717.16|1701.16|1716.41|1700.41|1717.2|1701.2|1716.41|1700.41|7
1640515490000|2021-12-26 10:44:50|1716.26|1700.26|1716.63|1700.63|1716.67|1700.67|1716.26|1700.26|4
1640515500000|2021-12-26 10:45:00|1717.07|1701.07|1717.15|1701.15|1717.55|1701.55|1717.07|1701.07|9
1640515510000|2021-12-26 10:45:10|1716.98|1700.98|1716.42|1700.42|1716.98|1700.98|1716.25|1700.25|8
1640515520000|2021-12-26 10:45:20|1716.49|1700.49|1716.2|1700.2|1716.49|1700.49|1716.2|1700.2|4
1640515530000|2021-12-26 10:45:30|1716.07|1700.07|1715.97|1699.97|1716.07|1700.07|1715.97|1699.97|2
1640515540000|2021-12-26 10:45:40|1715.85|1699.85|1716.07|1700.07|1716.07|1700.07|1715.85|1699.85|7
1640515550000|2021-12-26 10:45:50|1715.97|1699.97|1715.97|1699.97|1715.97|1699.97|1715.97|1699.97|1
1640515560000|2021-12-26 10:46:00|1715.85|1699.85|1715.74|1699.74|1715.97|1699.97|1715.66|1699.66|7
1640515570000|2021-12-26 10:46:10|1715.66|1699.66|1715.39|1699.39|1715.66|1699.66|1715.39|1699.39|3
1640515580000|2021-12-26 10:46:20|1715.36|1699.36|1714.95|1698.95|1715.36|1699.36|1714.95|1698.95|3
1640515590000|2021-12-26 10:46:30|1714.71|1698.71|1714.78|1698.78|1714.78|1698.78|1714.71|1698.71|2
1640515600000|2021-12-26 10:46:40|1714.83|1698.83|1715.02|1699.02|1715.08|1699.08|1714.83|1698.83|4
1640515610000|2021-12-26 10:46:50|1715.11|1699.11|1716.08|1700.08|1716.08|1700.08|1715.11|1699.11|6
1640515620000|2021-12-26 10:47:00|1716.15|1700.15|1716.57|1700.57|1716.85|1700.85|1716.15|1700.15|9
1640515630000|2021-12-26 10:47:10|1716.49|1700.49|1716.62|1700.62|1717.01|1701.01|1716.49|1700.49|18
1640515640000|2021-12-26 10:47:20|1716.63|1700.63|1717.45|1701.45|1717.45|1701.45|1716.63|1700.63|6
1640515650000|2021-12-26 10:47:30|1717.51|1701.51|1717.52|1701.52|1717.52|1701.52|1717.51|1701.51|2
1640515670000|2021-12-26 10:47:50|1717.64|1701.64|1717.63|1701.63|1717.71|1701.71|1717.52|1701.52|14
1640515680000|2021-12-26 10:48:00|1717.52|1701.52|1717.76|1701.76|1717.76|1701.76|1717.52|1701.52|6
1640515690000|2021-12-26 10:48:10|1717.83|1701.83|1718.06|1702.06|1718.06|1702.06|1717.83|1701.83|2
1640515720000|2021-12-26 10:48:40|1718.13|1702.13|1717.76|1701.76|1718.13|1702.13|1717.58|1701.58|5
1640515730000|2021-12-26 10:48:50|1717.58|1701.58|1717.76|1701.76|1717.92|1701.92|1717.58|1701.58|10
1640515740000|2021-12-26 10:49:00|1717.92|1701.92|1717.64|1701.64|1717.92|1701.92|1717.53|1701.53|7
1640515750000|2021-12-26 10:49:10|1717.53|1701.53|1717.94|1701.94|1717.94|1701.94|1717.53|1701.53|7
1640515770000|2021-12-26 10:49:30|1717.87|1701.87|1717.63|1701.63|1717.87|1701.87|1717.25|1701.25|10
1640515780000|2021-12-26 10:49:40|1717.69|1701.69|1717.78|1701.78|1717.78|1701.78|1717.69|1701.69|3
1640515790000|2021-12-26 10:49:50|1717.84|1701.84|1718.51|1702.51|1718.51|1702.51|1717.83|1701.83|7
1640515810000|2021-12-26 10:50:10|1718.52|1702.52|1718.82|1702.82|1718.82|1702.82|1718.52|1702.52|6
1640515820000|2021-12-26 10:50:20|1718.79|1702.79|1718.79|1702.79|1718.79|1702.79|1718.79|1702.79|1
1640515830000|2021-12-26 10:50:30|1718.87|1702.87|1718.87|1702.87|1718.87|1702.87|1718.87|1702.87|1
1640515840000|2021-12-26 10:50:40|1718.82|1702.82|1718.74|1702.74|1718.82|1702.82|1718.74|1702.74|3
1640515850000|2021-12-26 10:50:50|1718.95|1702.95|1718.98|1702.98|1718.98|1702.98|1718.95|1702.95|2
1640515880000|2021-12-26 10:51:20|1718.83|1702.83|1717.49|1701.49|1718.83|1702.83|1717.35|1701.35|10
1640515900000|2021-12-26 10:51:40|1717.43|1701.43|1717.08|1701.08|1717.43|1701.43|1716.89|1700.89|11
1640515910000|2021-12-26 10:51:50|1716.87|1700.87|1717.16|1701.16|1717.24|1701.24|1716.87|1700.87|13
1640515920000|2021-12-26 10:52:00|1717.17|1701.17|1717.31|1701.31|1717.46|1701.46|1717.17|1701.17|8
1640515930000|2021-12-26 10:52:10|1717.17|1701.17|1717.29|1701.29|1717.29|1701.29|1717.15|1701.15|4
1640515940000|2021-12-26 10:52:20|1717.31|1701.31|1717.28|1701.28|1717.31|1701.31|1717.28|1701.28|2
1640515950000|2021-12-26 10:52:30|1717.1|1701.1|1717.1|1701.1|1717.1|1701.1|1717.1|1701.1|1
1640515970000|2021-12-26 10:52:50|1716.99|1700.99|1716.94|1700.94|1716.99|1700.99|1716.94|1700.94|2
1640515980000|2021-12-26 10:53:00|1717.01|1701.01|1717.25|1701.25|1717.25|1701.25|1717.01|1701.01|4
1640515990000|2021-12-26 10:53:10|1717.01|1701.01|1717.15|1701.15|1717.25|1701.25|1716.76|1700.76|9
1640516000000|2021-12-26 10:53:20|1716.99|1700.99|1716.87|1700.87|1716.99|1700.99|1716.87|1700.87|4
1640516010000|2021-12-26 10:53:30|1716.6|1700.6|1716.09|1700.09|1716.6|1700.6|1716.09|1700.09|10
1640516020000|2021-12-26 10:53:40|1716.03|1700.03|1715.35|1699.35|1716.03|1700.03|1715.35|1699.35|7
1640516030000|2021-12-26 10:53:50|1715.16|1699.16|1715.1|1699.1|1715.39|1699.39|1714.79|1698.79|15
1640516040000|2021-12-26 10:54:00|1714.87|1698.87|1714.71|1698.71|1715|1699|1714.53|1698.53|14
1640516050000|2021-12-26 10:54:10|1714.53|1698.53|1714.71|1698.71|1714.84|1698.84|1714.53|1698.53|10
1640516060000|2021-12-26 10:54:20|1714.53|1698.53|1714.93|1698.93|1715.1|1699.1|1714.53|1698.53|6
1640516080000|2021-12-26 10:54:40|1715.1|1699.1|1714.93|1698.93|1715.1|1699.1|1714.68|1698.68|7
1640516090000|2021-12-26 10:54:50|1714.68|1698.68|1714.93|1698.93|1714.93|1698.93|1714.68|1698.68|6
1640516100000|2021-12-26 10:55:00|1714.68|1698.68|1714.71|1698.71|1714.93|1698.93|1714.53|1698.53|7
1640516110000|2021-12-26 10:55:10|1714.53|1698.53|1714.71|1698.71|1714.71|1698.71|1714.53|1698.53|6
1640516120000|2021-12-26 10:55:20|1714.53|1698.53|1714.53|1698.53|1714.71|1698.71|1714.53|1698.53|7
1640516130000|2021-12-26 10:55:30|1714.71|1698.71|1714.71|1698.71|1714.81|1698.81|1714.53|1698.53|9
1640516140000|2021-12-26 10:55:40|1714.53|1698.53|1714.98|1698.98|1714.98|1698.98|1714.53|1698.53|8
1640516150000|2021-12-26 10:55:50|1715.18|1699.18|1716.03|1700.03|1716.17|1700.17|1715.18|1699.18|15
1640516160000|2021-12-26 10:56:00|1715.97|1699.97|1715.93|1699.93|1716.03|1700.03|1715.93|1699.93|5
1640516170000|2021-12-26 10:56:10|1715.96|1699.96|1715.96|1699.96|1715.96|1699.96|1715.96|1699.96|1
1640516180000|2021-12-26 10:56:20|1716.13|1700.13|1715.66|1699.66|1716.13|1700.13|1715.66|1699.66|8
1640516210000|2021-12-26 10:56:50|1715.46|1699.46|1715.46|1699.46|1715.46|1699.46|1715.46|1699.46|1
1640516220000|2021-12-26 10:57:00|1715.64|1699.64|1715.64|1699.64|1715.64|1699.64|1715.64|1699.64|1
1640516230000|2021-12-26 10:57:10|1715.46|1699.46|1715.81|1699.81|1715.81|1699.81|1715.46|1699.46|5
1640516240000|2021-12-26 10:57:20|1715.58|1699.58|1715.93|1699.93|1715.93|1699.93|1715.58|1699.58|6
1640516250000|2021-12-26 10:57:30|1715.84|1699.84|1715.84|1699.84|1715.84|1699.84|1715.84|1699.84|1
1640516260000|2021-12-26 10:57:40|1716.01|1700.01|1716.01|1700.01|1716.01|1700.01|1716.01|1700.01|1
1640516280000|2021-12-26 10:58:00|1715.84|1699.84|1715.91|1699.91|1715.98|1699.98|1715.62|1699.62|8
1640516290000|2021-12-26 10:58:10|1715.83|1699.83|1715.83|1699.83|1715.91|1699.91|1715.59|1699.59|13
1640516300000|2021-12-26 10:58:20|1715.91|1699.91|1715.83|1699.83|1715.98|1699.98|1715.59|1699.59|12
1640516310000|2021-12-26 10:58:30|1715.98|1699.98|1715.6|1699.6|1716.01|1700.01|1715.59|1699.59|12
1640516320000|2021-12-26 10:58:40|1715.84|1699.84|1716.13|1700.13|1716.13|1700.13|1715.6|1699.6|13
1640516330000|2021-12-26 10:58:50|1715.94|1699.94|1715.91|1699.91|1715.94|1699.94|1715.91|1699.91|2
1640516340000|2021-12-26 10:59:00|1715.9|1699.9|1715.9|1699.9|1716.08|1700.08|1715.67|1699.67|5
1640516350000|2021-12-26 10:59:10|1716.08|1700.08|1715.51|1699.51|1716.08|1700.08|1715.51|1699.51|6
1640516360000|2021-12-26 10:59:20|1715.43|1699.43|1713.51|1697.51|1715.43|1699.43|1713.51|1697.51|9
1640516370000|2021-12-26 10:59:30|1713.63|1697.63|1713.45|1697.45|1713.7|1697.7|1713.37|1697.37|7
1640516380000|2021-12-26 10:59:40|1713.39|1697.39|1713.32|1697.32|1713.4|1697.4|1713.32|1697.32|3
1640516390000|2021-12-26 10:59:50|1713.4|1697.4|1713.46|1697.46|1713.56|1697.56|1713.4|1697.4|5
1640516400000|2021-12-26 11:00:00|1713.56|1697.56|1713.58|1697.58|1713.59|1697.59|1713.46|1697.46|6
1640516410000|2021-12-26 11:00:10|1713.73|1697.73|1713.56|1697.56|1713.73|1697.73|1713.56|1697.56|2
1640516420000|2021-12-26 11:00:20|1713.48|1697.48|1713.48|1697.48|1713.56|1697.56|1713.48|1697.48|5
1640516430000|2021-12-26 11:00:30|1713.4|1697.4|1713.4|1697.4|1713.4|1697.4|1713.4|1697.4|1
1640516450000|2021-12-26 11:00:50|1713.3|1697.3|1712.82|1696.82|1713.3|1697.3|1712.82|1696.82|4
1640516460000|2021-12-26 11:01:00|1712.83|1696.83|1713.31|1697.31|1713.31|1697.31|1712.83|1696.83|3
1640516470000|2021-12-26 11:01:10|1713.4|1697.4|1713.39|1697.39|1713.6|1697.6|1713.32|1697.32|7
1640516480000|2021-12-26 11:01:20|1713.5|1697.5|1713.7|1697.7|1714.07|1698.07|1713.5|1697.5|13
1640516490000|2021-12-26 11:01:30|1713.98|1697.98|1713|1697|1713.98|1697.98|1713|1697|9
1640516500000|2021-12-26 11:01:40|1713.29|1697.29|1713.31|1697.31|1713.31|1697.31|1713.29|1697.29|2
1640516510000|2021-12-26 11:01:50|1713.29|1697.29|1712.63|1696.63|1713.29|1697.29|1712.61|1696.61|14
1640516520000|2021-12-26 11:02:00|1712.75|1696.75|1712.59|1696.59|1712.86|1696.86|1712.49|1696.49|12
1640516530000|2021-12-26 11:02:10|1712.66|1696.66|1713.56|1697.56|1713.57|1697.57|1712.49|1696.49|13
1640516540000|2021-12-26 11:02:20|1713.4|1697.4|1713.82|1697.82|1713.94|1697.94|1713.4|1697.4|8
1640516550000|2021-12-26 11:02:30|1713.58|1697.58|1713.47|1697.47|1713.82|1697.82|1713.47|1697.47|4
1640516560000|2021-12-26 11:02:40|1713.58|1697.58|1713.59|1697.59|1713.68|1697.68|1713.47|1697.47|5
1640516570000|2021-12-26 11:02:50|1713.68|1697.68|1713.9|1697.9|1714.07|1698.07|1713.68|1697.68|5
1640516580000|2021-12-26 11:03:00|1713.67|1697.67|1712.87|1696.87|1713.9|1697.9|1712.7|1696.7|12
1640516590000|2021-12-26 11:03:10|1712.69|1696.69|1712.87|1696.87|1712.87|1696.87|1712.69|1696.69|2
1640516600000|2021-12-26 11:03:20|1712.7|1696.7|1712.59|1696.59|1713.04|1697.04|1712.59|1696.59|6
1640516610000|2021-12-26 11:03:30|1712.81|1696.81|1712.88|1696.88|1712.93|1696.93|1712.81|1696.81|6
1640516620000|2021-12-26 11:03:40|1712.93|1696.93|1712.88|1696.88|1712.93|1696.93|1712.88|1696.88|2
1640516630000|2021-12-26 11:03:50|1712.77|1696.77|1712.77|1696.77|1712.88|1696.88|1712.77|1696.77|3
1640516640000|2021-12-26 11:04:00|1712.59|1696.59|1713.07|1697.07|1713.07|1697.07|1712.59|1696.59|4
1640516650000|2021-12-26 11:04:10|1713.03|1697.03|1713.32|1697.32|1713.32|1697.32|1713.03|1697.03|4
1640516660000|2021-12-26 11:04:20|1713.25|1697.25|1712.92|1696.92|1713.25|1697.25|1712.92|1696.92|3
1640516670000|2021-12-26 11:04:30|1713.02|1697.02|1713.15|1697.15|1713.15|1697.15|1713.02|1697.02|2
1640516690000|2021-12-26 11:04:50|1713.36|1697.36|1713.05|1697.05|1713.37|1697.37|1713.05|1697.05|3
1640516700000|2021-12-26 11:05:00|1713.17|1697.17|1713.16|1697.16|1713.37|1697.37|1713.16|1697.16|3
1640516710000|2021-12-26 11:05:10|1713.04|1697.04|1713.09|1697.09|1713.09|1697.09|1713.04|1697.04|2
1640516720000|2021-12-26 11:05:20|1713.16|1697.16|1713.05|1697.05|1713.37|1697.37|1713.05|1697.05|5
1640516730000|2021-12-26 11:05:30|1713.16|1697.16|1713.73|1697.73|1713.96|1697.96|1713.16|1697.16|7
1640516740000|2021-12-26 11:05:40|1714.04|1698.04|1713.97|1697.97|1714.04|1698.04|1713.97|1697.97|2
1640516750000|2021-12-26 11:05:50|1713.91|1697.91|1713.91|1697.91|1713.91|1697.91|1713.91|1697.91|1
1640516760000|2021-12-26 11:06:00|1713.93|1697.93|1714.09|1698.09|1714.09|1698.09|1713.93|1697.93|7
1640516770000|2021-12-26 11:06:10|1714.08|1698.08|1713.98|1697.98|1714.08|1698.08|1713.65|1697.65|10
1640516780000|2021-12-26 11:06:20|1713.65|1697.65|1713.6|1697.6|1713.86|1697.86|1713.6|1697.6|5
1640516790000|2021-12-26 11:06:30|1713.49|1697.49|1713.5|1697.5|1713.5|1697.5|1713.49|1697.49|2
1640516800000|2021-12-26 11:06:40|1713.36|1697.36|1713.05|1697.05|1713.36|1697.36|1712.86|1696.86|7
1640516810000|2021-12-26 11:06:50|1712.98|1696.98|1712.74|1696.74|1712.98|1696.98|1712.63|1696.63|5
1640516820000|2021-12-26 11:07:00|1712.63|1696.63|1712.46|1696.46|1712.76|1696.76|1712.1|1696.1|13
1640516830000|2021-12-26 11:07:10|1712.61|1696.61|1712.22|1696.22|1712.61|1696.61|1712.22|1696.22|5
1640516840000|2021-12-26 11:07:20|1712.5|1696.5|1712.43|1696.43|1712.51|1696.51|1712.43|1696.43|3
1640516850000|2021-12-26 11:07:30|1712.53|1696.53|1712.53|1696.53|1712.53|1696.53|1712.53|1696.53|1
1640516870000|2021-12-26 11:07:50|1712.51|1696.51|1712.51|1696.51|1712.52|1696.52|1712.42|1696.42|5
1640516880000|2021-12-26 11:08:00|1712.56|1696.56|1712.56|1696.56|1712.56|1696.56|1712.43|1696.43|10
1640516890000|2021-12-26 11:08:10|1712.49|1696.49|1712.02|1696.02|1712.56|1696.56|1712.02|1696.02|7
1640516900000|2021-12-26 11:08:20|1712.24|1696.24|1712.23|1696.23|1712.24|1696.24|1712.23|1696.23|2
1640516910000|2021-12-26 11:08:30|1712.31|1696.31|1712.4|1696.4|1712.4|1696.4|1712.17|1696.17|6
1640516920000|2021-12-26 11:08:40|1712.39|1696.39|1712.39|1696.39|1712.39|1696.39|1712.35|1696.35|3
1640516930000|2021-12-26 11:08:50|1712.47|1696.47|1713.9|1697.9|1713.9|1697.9|1712.47|1696.47|10
1640516940000|2021-12-26 11:09:00|1714.21|1698.21|1714.13|1698.13|1714.25|1698.25|1714.08|1698.08|6
1640516950000|2021-12-26 11:09:10|1714.05|1698.05|1714.42|1698.42|1714.42|1698.42|1714.05|1698.05|8
1640516960000|2021-12-26 11:09:20|1714.44|1698.44|1713.78|1697.78|1714.44|1698.44|1713.78|1697.78|8
1640516970000|2021-12-26 11:09:30|1713.7|1697.7|1713.17|1697.17|1713.7|1697.7|1713.17|1697.17|7
1640516980000|2021-12-26 11:09:40|1713.25|1697.25|1713.06|1697.06|1713.25|1697.25|1713.06|1697.06|4
1640516990000|2021-12-26 11:09:50|1713.25|1697.25|1713.34|1697.34|1713.34|1697.34|1713.06|1697.06|8
1640517000000|2021-12-26 11:10:00|1713.23|1697.23|1713.49|1697.49|1713.49|1697.49|1713.23|1697.23|10
1640517010000|2021-12-26 11:10:10|1713.42|1697.42|1711.69|1695.69|1713.57|1697.57|1711.69|1695.69|14
1640517020000|2021-12-26 11:10:20|1711.78|1695.78|1711.9|1695.9|1711.9|1695.9|1711.78|1695.78|2
1640517030000|2021-12-26 11:10:30|1711.81|1695.81|1712.32|1696.32|1712.32|1696.32|1711.81|1695.81|12
1640517040000|2021-12-26 11:10:40|1712.47|1696.47|1712.83|1696.83|1713.08|1697.08|1712.47|1696.47|7
1640517050000|2021-12-26 11:10:50|1712.59|1696.59|1712.82|1696.82|1712.82|1696.82|1712.59|1696.59|2
1640517060000|2021-12-26 11:11:00|1712.58|1696.58|1712.71|1696.71|1712.85|1696.85|1712.53|1696.53|6
1640517070000|2021-12-26 11:11:10|1712.93|1696.93|1713.45|1697.45|1713.55|1697.55|1712.93|1696.93|12
1640517080000|2021-12-26 11:11:20|1713.82|1697.82|1713.82|1697.82|1713.82|1697.82|1713.82|1697.82|1
1640517090000|2021-12-26 11:11:30|1713.91|1697.91|1713.5|1697.5|1713.91|1697.91|1713.5|1697.5|5
1640517110000|2021-12-26 11:11:50|1713.49|1697.49|1713.39|1697.39|1713.49|1697.49|1713.38|1697.38|3
1640517120000|2021-12-26 11:12:00|1713.49|1697.49|1713.62|1697.62|1713.62|1697.62|1713.49|1697.49|4
1640517130000|2021-12-26 11:12:10|1713.98|1697.98|1714.05|1698.05|1714.05|1698.05|1713.98|1697.98|4
1640517150000|2021-12-26 11:12:30|1714.13|1698.13|1714.03|1698.03|1714.13|1698.13|1713.8|1697.8|5
1640517160000|2021-12-26 11:12:40|1713.8|1697.8|1713.72|1697.72|1714.03|1698.03|1713.72|1697.72|4
1640517170000|2021-12-26 11:12:50|1713.81|1697.81|1714.04|1698.04|1714.04|1698.04|1713.81|1697.81|2
1640517180000|2021-12-26 11:13:00|1713.97|1697.97|1712.61|1696.61|1713.97|1697.97|1712.61|1696.61|9
1640517190000|2021-12-26 11:13:10|1712.59|1696.59|1711.65|1695.65|1712.59|1696.59|1711.61|1695.61|13
1640517200000|2021-12-26 11:13:20|1711.84|1695.84|1711.84|1695.84|1712.21|1696.21|1711.82|1695.82|9
1640517210000|2021-12-26 11:13:30|1711.93|1695.93|1712.04|1696.04|1712.07|1696.07|1711.93|1695.93|4
1640517220000|2021-12-26 11:13:40|1712.05|1696.05|1711.66|1695.66|1712.06|1696.06|1711.66|1695.66|6
1640517230000|2021-12-26 11:13:50|1711.67|1695.67|1712.03|1696.03|1712.26|1696.26|1711.67|1695.67|5
1640517240000|2021-12-26 11:14:00|1711.99|1695.99|1711.82|1695.82|1711.99|1695.99|1711.82|1695.82|3
1640517250000|2021-12-26 11:14:10|1711.97|1695.97|1711.94|1695.94|1712.04|1696.04|1711.94|1695.94|4
1640517260000|2021-12-26 11:14:20|1711.99|1695.99|1711.55|1695.55|1711.99|1695.99|1711.55|1695.55|3
1640517270000|2021-12-26 11:14:30|1711.58|1695.58|1711.35|1695.35|1711.58|1695.58|1711.35|1695.35|3
1640517280000|2021-12-26 11:14:40|1711.32|1695.32|1711.49|1695.49|1711.49|1695.49|1711.32|1695.32|5
1640517310000|2021-12-26 11:15:10|1711.58|1695.58|1711.5|1695.5|1711.58|1695.58|1711.49|1695.49|3
1640517320000|2021-12-26 11:15:20|1711.51|1695.51|1711.67|1695.67|1711.67|1695.67|1711.51|1695.51|3
1640517330000|2021-12-26 11:15:30|1711.78|1695.78|1711.45|1695.45|1711.78|1695.78|1711.45|1695.45|3
1640517340000|2021-12-26 11:15:40|1711.54|1695.54|1710.98|1694.98|1711.59|1695.59|1710.98|1694.98|10
1640517350000|2021-12-26 11:15:50|1710.99|1694.99|1710.94|1694.94|1710.99|1694.99|1710.94|1694.94|2
1640517360000|2021-12-26 11:16:00|1710.82|1694.82|1710.71|1694.71|1710.83|1694.83|1710.71|1694.71|3
1640517370000|2021-12-26 11:16:10|1710.54|1694.54|1710.33|1694.33|1710.54|1694.54|1710.21|1694.21|3
1640517390000|2021-12-26 11:16:30|1710.1|1694.1|1708.61|1692.61|1710.1|1694.1|1708.61|1692.61|8
1640517400000|2021-12-26 11:16:40|1708.66|1692.66|1708.59|1692.59|1708.66|1692.66|1708.53|1692.53|4
1640517410000|2021-12-26 11:16:50|1708.61|1692.61|1707.71|1691.71|1708.61|1692.61|1707.71|1691.71|6
1640517420000|2021-12-26 11:17:00|1707.51|1691.51|1707.27|1691.27|1707.52|1691.52|1707.27|1691.27|5
1640517430000|2021-12-26 11:17:10|1707.28|1691.28|1707.6|1691.6|1707.74|1691.74|1707.27|1691.27|17
1640517440000|2021-12-26 11:17:20|1707.51|1691.51|1708.24|1692.24|1708.24|1692.24|1707.51|1691.51|5
1640517450000|2021-12-26 11:17:30|1708.42|1692.42|1708.41|1692.41|1708.42|1692.42|1708.41|1692.41|2
1640517460000|2021-12-26 11:17:40|1708.4|1692.4|1708.31|1692.31|1708.4|1692.4|1708.31|1692.31|2
1640517470000|2021-12-26 11:17:50|1708.41|1692.41|1708.41|1692.41|1708.41|1692.41|1708.41|1692.41|1
1640517480000|2021-12-26 11:18:00|1708.13|1692.13|1707.47|1691.47|1708.13|1692.13|1707.47|1691.47|10
1640517490000|2021-12-26 11:18:10|1707.4|1691.4|1706.22|1690.22|1707.4|1691.4|1706.11|1690.11|14
1640517500000|2021-12-26 11:18:20|1706.26|1690.26|1706.25|1690.25|1706.26|1690.26|1706.25|1690.25|2
1640517510000|2021-12-26 11:18:30|1706.17|1690.17|1705.65|1689.65|1706.17|1690.17|1705.65|1689.65|4
1640517520000|2021-12-26 11:18:40|1705.77|1689.77|1706.2|1690.2|1706.2|1690.2|1705.77|1689.77|4
1640517530000|2021-12-26 11:18:50|1706.27|1690.27|1706.31|1690.31|1706.31|1690.31|1706.08|1690.08|12
1640517540000|2021-12-26 11:19:00|1706.33|1690.33|1706.49|1690.49|1706.49|1690.49|1706.33|1690.33|4
1640517550000|2021-12-26 11:19:10|1706.52|1690.52|1706.52|1690.52|1706.52|1690.52|1706.52|1690.52|1
1640517560000|2021-12-26 11:19:20|1706.53|1690.53|1706.53|1690.53|1706.53|1690.53|1706.53|1690.53|1
1640517570000|2021-12-26 11:19:30|1706.52|1690.52|1707.61|1691.61|1707.7|1691.7|1706.52|1690.52|12
1640517580000|2021-12-26 11:19:40|1707.78|1691.78|1708.28|1692.28|1708.3|1692.3|1707.75|1691.75|11
1640517590000|2021-12-26 11:19:50|1708.29|1692.29|1707.95|1691.95|1708.29|1692.29|1707.95|1691.95|11
1640517600000|2021-12-26 11:20:00|1707.92|1691.92|1706.47|1690.47|1707.95|1691.95|1706.47|1690.47|10
1640517610000|2021-12-26 11:20:10|1706.59|1690.59|1706.59|1690.59|1706.59|1690.59|1706.59|1690.59|1
1640517620000|2021-12-26 11:20:20|1706.65|1690.65|1706.78|1690.78|1706.78|1690.78|1706.65|1690.65|3
1640517630000|2021-12-26 11:20:30|1706.9|1690.9|1706.77|1690.77|1706.9|1690.9|1706.77|1690.77|4
1640517640000|2021-12-26 11:20:40|1706.91|1690.91|1706.73|1690.73|1706.91|1690.91|1706.72|1690.72|9
1640517660000|2021-12-26 11:21:00|1706.71|1690.71|1706.76|1690.76|1706.76|1690.76|1706.71|1690.71|2
1640517670000|2021-12-26 11:21:10|1706.77|1690.77|1706.76|1690.76|1706.77|1690.77|1706.76|1690.76|2
1640517690000|2021-12-26 11:21:30|1706.82|1690.82|1706.64|1690.64|1706.82|1690.82|1706.53|1690.53|4
1640517700000|2021-12-26 11:21:40|1706.61|1690.61|1707.11|1691.11|1707.11|1691.11|1706.61|1690.61|5
1640517710000|2021-12-26 11:21:50|1707.09|1691.09|1707.09|1691.09|1707.09|1691.09|1707.09|1691.09|1
1640517720000|2021-12-26 11:22:00|1707.47|1691.47|1707.41|1691.41|1707.47|1691.47|1707.41|1691.41|2
1640517740000|2021-12-26 11:22:20|1707.43|1691.43|1707.48|1691.48|1707.48|1691.48|1707.43|1691.43|2
1640517750000|2021-12-26 11:22:30|1707.5|1691.5|1707.49|1691.49|1707.5|1691.5|1707.49|1691.49|2
1640517760000|2021-12-26 11:22:40|1707.47|1691.47|1707.42|1691.42|1707.47|1691.47|1707.42|1691.42|2
1640517780000|2021-12-26 11:23:00|1707.41|1691.41|1707.33|1691.33|1707.41|1691.41|1707.33|1691.33|2
1640517790000|2021-12-26 11:23:10|1707.44|1691.44|1707.69|1691.69|1707.69|1691.69|1707.34|1691.34|6
1640517800000|2021-12-26 11:23:20|1707.49|1691.49|1707.07|1691.07|1707.49|1691.49|1707.07|1691.07|4
1640517810000|2021-12-26 11:23:30|1706.63|1690.63|1705.82|1689.82|1706.63|1690.63|1705.82|1689.82|7
1640517820000|2021-12-26 11:23:40|1705.81|1689.81|1704.54|1688.54|1705.81|1689.81|1704.54|1688.54|6
1640517830000|2021-12-26 11:23:50|1704.65|1688.65|1705.01|1689.01|1705.01|1689.01|1704.65|1688.65|9
1640517840000|2021-12-26 11:24:00|1704.92|1688.92|1705|1689|1705|1689|1704.92|1688.92|2
1640517850000|2021-12-26 11:24:10|1705.08|1689.08|1705.85|1689.85|1705.92|1689.92|1705.08|1689.08|6
1640517860000|2021-12-26 11:24:20|1705.96|1689.96|1706.29|1690.29|1706.29|1690.29|1705.79|1689.79|5
1640517870000|2021-12-26 11:24:30|1706.46|1690.46|1706.54|1690.54|1706.54|1690.54|1706.46|1690.46|2
1640517880000|2021-12-26 11:24:40|1706.6|1690.6|1706.61|1690.61|1706.61|1690.61|1706.6|1690.6|2
1640517890000|2021-12-26 11:24:50|1706.63|1690.63|1706.95|1690.95|1707.06|1691.06|1706.63|1690.63|4
1640517900000|2021-12-26 11:25:00|1707.04|1691.04|1706.9|1690.9|1707.04|1691.04|1706.9|1690.9|3
1640517910000|2021-12-26 11:25:10|1706.76|1690.76|1706.67|1690.67|1706.76|1690.76|1706.43|1690.43|7
1640517920000|2021-12-26 11:25:20|1706.92|1690.92|1706.92|1690.92|1706.92|1690.92|1706.92|1690.92|1
1640517950000|2021-12-26 11:25:50|1707.02|1691.02|1707.86|1691.86|1707.86|1691.86|1707.02|1691.02|8
1640517960000|2021-12-26 11:26:00|1707.81|1691.81|1707.8|1691.8|1707.81|1691.81|1707.8|1691.8|2
1640517970000|2021-12-26 11:26:10|1707.84|1691.84|1707.83|1691.83|1707.86|1691.86|1707.81|1691.81|6
1640517980000|2021-12-26 11:26:20|1707.82|1691.82|1707.9|1691.9|1707.9|1691.9|1707.82|1691.82|3
1640517990000|2021-12-26 11:26:30|1708.04|1692.04|1708.05|1692.05|1708.05|1692.05|1708.04|1692.04|2
1640518010000|2021-12-26 11:26:50|1708.04|1692.04|1707.45|1691.45|1708.04|1692.04|1707.45|1691.45|3
1640518020000|2021-12-26 11:27:00|1707.47|1691.47|1707.25|1691.25|1707.47|1691.47|1706.98|1690.98|7
1640518030000|2021-12-26 11:27:10|1707.28|1691.28|1707.89|1691.89|1707.89|1691.89|1707.28|1691.28|3
1640518050000|2021-12-26 11:27:30|1707.93|1691.93|1707.93|1691.93|1707.93|1691.93|1707.93|1691.93|1
1640518060000|2021-12-26 11:27:40|1708.05|1692.05|1708.05|1692.05|1708.05|1692.05|1708.05|1692.05|1
1640518070000|2021-12-26 11:27:50|1708.01|1692.01|1707.95|1691.95|1708.01|1692.01|1707.95|1691.95|3
1640518080000|2021-12-26 11:28:00|1708.14|1692.14|1708.37|1692.37|1708.37|1692.37|1708.14|1692.14|4
1640518100000|2021-12-26 11:28:20|1708.48|1692.48|1708.48|1692.48|1708.48|1692.48|1708.48|1692.48|1
1640518110000|2021-12-26 11:28:30|1708.49|1692.49|1708.52|1692.52|1708.52|1692.52|1708.49|1692.49|2
1640518140000|2021-12-26 11:29:00|1708.51|1692.51|1708.51|1692.51|1708.51|1692.51|1708.51|1692.51|1
1640518150000|2021-12-26 11:29:10|1708.52|1692.52|1708.52|1692.52|1708.52|1692.52|1708.52|1692.52|1
1640518160000|2021-12-26 11:29:20|1708.6|1692.6|1708.37|1692.37|1708.6|1692.6|1708.37|1692.37|3
1640518200000|2021-12-26 11:30:00|1708.27|1692.27|1707.82|1691.82|1708.27|1692.27|1707.82|1691.82|3
1640518220000|2021-12-26 11:30:20|1707.86|1691.86|1708.19|1692.19|1708.19|1692.19|1707.86|1691.86|4
1640518230000|2021-12-26 11:30:30|1708.29|1692.29|1708.29|1692.29|1708.29|1692.29|1708.29|1692.29|1
1640518240000|2021-12-26 11:30:40|1708.33|1692.33|1708.33|1692.33|1708.33|1692.33|1708.33|1692.33|1
1640518250000|2021-12-26 11:30:50|1708.34|1692.34|1708.34|1692.34|1708.34|1692.34|1708.34|1692.34|1
1640518260000|2021-12-26 11:31:00|1708.39|1692.39|1708.39|1692.39|1708.39|1692.39|1708.39|1692.39|1
1640518270000|2021-12-26 11:31:10|1708.47|1692.47|1708.47|1692.47|1708.47|1692.47|1708.47|1692.47|1
1640518290000|2021-12-26 11:31:30|1708.49|1692.49|1708.5|1692.5|1708.55|1692.55|1708.49|1692.49|4
1640518310000|2021-12-26 11:31:50|1708.48|1692.48|1708.53|1692.53|1708.53|1692.53|1708.48|1692.48|2
1640518330000|2021-12-26 11:32:10|1708.52|1692.52|1708.52|1692.52|1708.52|1692.52|1708.52|1692.52|1
1640518350000|2021-12-26 11:32:30|1708.58|1692.58|1708.92|1692.92|1708.92|1692.92|1708.58|1692.58|4
1640518360000|2021-12-26 11:32:40|1709|1693|1709.3|1693.3|1709.3|1693.3|1709|1693|4
1640518370000|2021-12-26 11:32:50|1709.34|1693.34|1709.34|1693.34|1709.34|1693.34|1709.34|1693.34|1
1640518380000|2021-12-26 11:33:00|1709.48|1693.48|1709.52|1693.52|1709.52|1693.52|1709.48|1693.48|4
1640518390000|2021-12-26 11:33:10|1709.61|1693.61|1709.61|1693.61|1709.61|1693.61|1709.61|1693.61|1
1640518410000|2021-12-26 11:33:30|1709.6|1693.6|1709.6|1693.6|1709.6|1693.6|1709.6|1693.6|1
1640518440000|2021-12-26 11:34:00|1709.46|1693.46|1709.46|1693.46|1709.46|1693.46|1709.46|1693.46|1
1640518450000|2021-12-26 11:34:10|1709.45|1693.45|1709.14|1693.14|1709.45|1693.45|1709.01|1693.01|6
1640518460000|2021-12-26 11:34:20|1708.69|1692.69|1707.24|1691.24|1708.69|1692.69|1707.24|1691.24|9
1640518470000|2021-12-26 11:34:30|1706.86|1690.86|1705.76|1689.76|1706.87|1690.87|1705.76|1689.76|11
1640518480000|2021-12-26 11:34:40|1705.51|1689.51|1705.51|1689.51|1705.51|1689.51|1705.51|1689.51|1
1640518490000|2021-12-26 11:34:50|1705.5|1689.5|1706.68|1690.68|1706.7|1690.7|1705.5|1689.5|11
1640518500000|2021-12-26 11:35:00|1706.63|1690.63|1706.92|1690.92|1707.05|1691.05|1706.63|1690.63|6
1640518510000|2021-12-26 11:35:10|1706.88|1690.88|1706.23|1690.23|1706.88|1690.88|1706.07|1690.07|8
1640518520000|2021-12-26 11:35:20|1705.91|1689.91|1705.74|1689.74|1705.93|1689.93|1705.65|1689.65|6
1640518530000|2021-12-26 11:35:30|1705.6|1689.6|1705.16|1689.16|1705.6|1689.6|1705.16|1689.16|8
1640518540000|2021-12-26 11:35:40|1705.02|1689.02|1703.05|1687.05|1705.07|1689.07|1703.05|1687.05|12
1640518550000|2021-12-26 11:35:50|1703.14|1687.14|1703.05|1687.05|1703.14|1687.14|1703.05|1687.05|2
1640518560000|2021-12-26 11:36:00|1702.96|1686.96|1702.96|1686.96|1702.96|1686.96|1702.96|1686.96|1
1640518570000|2021-12-26 11:36:10|1702.85|1686.85|1701.69|1685.69|1702.85|1686.85|1701.69|1685.69|7
1640518590000|2021-12-26 11:36:30|1701.48|1685.48|1701.48|1685.48|1701.48|1685.48|1701.48|1685.48|1
1640518600000|2021-12-26 11:36:40|1701.51|1685.51|1701.68|1685.68|1701.68|1685.68|1701.51|1685.51|2
1640518610000|2021-12-26 11:36:50|1701.57|1685.57|1701.57|1685.57|1701.68|1685.68|1701.57|1685.57|3
1640518620000|2021-12-26 11:37:00|1701.68|1685.68|1701.43|1685.43|1701.68|1685.68|1701.43|1685.43|7
1640518630000|2021-12-26 11:37:10|1701.44|1685.44|1701.51|1685.51|1701.67|1685.67|1701.44|1685.44|8
1640518640000|2021-12-26 11:37:20|1701.66|1685.66|1701.66|1685.66|1701.66|1685.66|1701.51|1685.51|3
1640518650000|2021-12-26 11:37:30|1701.67|1685.67|1703.04|1687.04|1703.12|1687.12|1701.67|1685.67|11
1640518660000|2021-12-26 11:37:40|1703.1|1687.1|1703.42|1687.42|1703.42|1687.42|1703.1|1687.1|3
1640518670000|2021-12-26 11:37:50|1703.56|1687.56|1703.39|1687.39|1703.56|1687.56|1703.39|1687.39|5
1640518680000|2021-12-26 11:38:00|1703.3|1687.3|1702.98|1686.98|1703.39|1687.39|1702.98|1686.98|7
1640518690000|2021-12-26 11:38:10|1702.66|1686.66|1702.42|1686.42|1702.72|1686.72|1702.41|1686.41|5
1640518700000|2021-12-26 11:38:20|1702.47|1686.47|1702.92|1686.92|1702.92|1686.92|1702.47|1686.47|4
1640518710000|2021-12-26 11:38:30|1702.93|1686.93|1703.41|1687.41|1703.41|1687.41|1702.93|1686.93|5
1640518720000|2021-12-26 11:38:40|1703.27|1687.27|1702.98|1686.98|1703.27|1687.27|1702.94|1686.94|4
1640518730000|2021-12-26 11:38:50|1703.01|1687.01|1703.67|1687.67|1703.67|1687.67|1703.01|1687.01|8
1640518740000|2021-12-26 11:39:00|1703.61|1687.61|1703.93|1687.93|1704.06|1688.06|1703.61|1687.61|4
1640518750000|2021-12-26 11:39:10|1703.69|1687.69|1703.31|1687.31|1703.69|1687.69|1703.31|1687.31|4
1640518760000|2021-12-26 11:39:20|1703.33|1687.33|1702.96|1686.96|1703.33|1687.33|1702.96|1686.96|3
1640518790000|2021-12-26 11:39:50|1702.91|1686.91|1702.1|1686.1|1702.91|1686.91|1702.1|1686.1|6
1640518800000|2021-12-26 11:40:00|1701.71|1685.71|1701.71|1685.71|1701.71|1685.71|1701.71|1685.71|1
1640518820000|2021-12-26 11:40:20|1701.39|1685.39|1701.38|1685.38|1701.39|1685.39|1701.38|1685.38|2
1640518830000|2021-12-26 11:40:30|1701.33|1685.33|1700.67|1684.67|1701.33|1685.33|1700.67|1684.67|4
1640518840000|2021-12-26 11:40:40|1700.49|1684.49|1697.58|1681.58|1700.49|1684.49|1697.5|1681.5|20
1640518850000|2021-12-26 11:40:50|1697.45|1681.45|1697.62|1681.62|1697.62|1681.62|1696.94|1680.94|13
1640518860000|2021-12-26 11:41:00|1697.47|1681.47|1696.7|1680.7|1697.62|1681.62|1696.52|1680.52|16
1640518870000|2021-12-26 11:41:10|1696.94|1680.94|1696.57|1680.57|1696.94|1680.94|1696.57|1680.57|6
1640518890000|2021-12-26 11:41:30|1696.5|1680.5|1696.43|1680.43|1696.51|1680.51|1696.33|1680.33|7
1640518900000|2021-12-26 11:41:40|1696.47|1680.47|1696.54|1680.54|1696.54|1680.54|1696.47|1680.47|3
1640518910000|2021-12-26 11:41:50|1696.53|1680.53|1696.96|1680.96|1696.96|1680.96|1696.53|1680.53|4
1640518920000|2021-12-26 11:42:00|1696.97|1680.97|1698.03|1682.03|1698.03|1682.03|1696.97|1680.97|13
1640518930000|2021-12-26 11:42:10|1698.04|1682.04|1698.36|1682.36|1698.36|1682.36|1698.04|1682.04|7
1640518940000|2021-12-26 11:42:20|1698.54|1682.54|1699.74|1683.74|1699.74|1683.74|1698.54|1682.54|11
1640518960000|2021-12-26 11:42:40|1699.72|1683.72|1699.54|1683.54|1699.83|1683.83|1699.54|1683.54|12
1640518970000|2021-12-26 11:42:50|1699.55|1683.55|1699.27|1683.27|1699.55|1683.55|1699.2|1683.2|9
1640518980000|2021-12-26 11:43:00|1699.34|1683.34|1699.18|1683.18|1699.53|1683.53|1699.18|1683.18|12
1640518990000|2021-12-26 11:43:10|1699.3|1683.3|1700.04|1684.04|1700.05|1684.05|1699.3|1683.3|10
1640519000000|2021-12-26 11:43:20|1699.69|1683.69|1699.61|1683.61|1699.69|1683.69|1699.61|1683.61|4
1640519010000|2021-12-26 11:43:30|1699.51|1683.51|1699.43|1683.43|1699.51|1683.51|1699.43|1683.43|2
1640519020000|2021-12-26 11:43:40|1699.48|1683.48|1700.01|1684.01|1700.12|1684.12|1699.48|1683.48|9
1640519030000|2021-12-26 11:43:50|1700.24|1684.24|1699.86|1683.86|1700.24|1684.24|1699.82|1683.82|5
1640519040000|2021-12-26 11:44:00|1700|1684|1700.01|1684.01|1700.01|1684.01|1699.86|1683.86|4
1640519050000|2021-12-26 11:44:10|1700.09|1684.09|1700.79|1684.79|1700.79|1684.79|1700.09|1684.09|10
1640519060000|2021-12-26 11:44:20|1701.11|1685.11|1701.11|1685.11|1701.11|1685.11|1701.11|1685.11|1
1640519080000|2021-12-26 11:44:40|1701.18|1685.18|1701.18|1685.18|1701.18|1685.18|1701.18|1685.18|1
1640519090000|2021-12-26 11:44:50|1701.3|1685.3|1701.61|1685.61|1701.74|1685.74|1701.3|1685.3|10
1640519100000|2021-12-26 11:45:00|1701.52|1685.52|1702.61|1686.61|1702.61|1686.61|1701.52|1685.52|13
1640519110000|2021-12-26 11:45:10|1702.86|1686.86|1702.16|1686.16|1703.15|1687.15|1702.16|1686.16|9
1640519120000|2021-12-26 11:45:20|1702.11|1686.11|1701.61|1685.61|1702.16|1686.16|1701.61|1685.61|6
1640519130000|2021-12-26 11:45:30|1701.82|1685.82|1701.41|1685.41|1701.82|1685.82|1701.41|1685.41|4
1640519140000|2021-12-26 11:45:40|1701.35|1685.35|1700.61|1684.61|1701.35|1685.35|1700.61|1684.61|6
1640519150000|2021-12-26 11:45:50|1700.58|1684.58|1699.5|1683.5|1700.61|1684.61|1699.5|1683.5|7
1640519160000|2021-12-26 11:46:00|1699.46|1683.46|1698.42|1682.42|1699.46|1683.46|1698.42|1682.42|7
1640519170000|2021-12-26 11:46:10|1698.43|1682.43|1699.18|1683.18|1699.28|1683.28|1698.43|1682.43|8
1640519180000|2021-12-26 11:46:20|1699.28|1683.28|1698.51|1682.51|1699.29|1683.29|1698.51|1682.51|11
1640519190000|2021-12-26 11:46:30|1698.5|1682.5|1697.75|1681.75|1698.5|1682.5|1697.75|1681.75|4
1640519200000|2021-12-26 11:46:40|1697.83|1681.83|1697.83|1681.83|1697.83|1681.83|1697.83|1681.83|1
1640519210000|2021-12-26 11:46:50|1697.71|1681.71|1694.54|1678.54|1697.71|1681.71|1694.54|1678.54|15
1640519220000|2021-12-26 11:47:00|1694.48|1678.48|1692.26|1676.26|1694.49|1678.49|1691.61|1675.61|16
1640519230000|2021-12-26 11:47:10|1692.37|1676.37|1690.74|1674.74|1692.37|1676.37|1690.74|1674.74|12
1640519240000|2021-12-26 11:47:20|1690.76|1674.76|1690.41|1674.41|1690.76|1674.76|1690.33|1674.33|12
1640519250000|2021-12-26 11:47:30|1690.47|1674.47|1690.84|1674.84|1691.02|1675.02|1690.27|1674.27|13
1640519260000|2021-12-26 11:47:40|1691|1675|1691.56|1675.56|1691.56|1675.56|1691|1675|9
1640519270000|2021-12-26 11:47:50|1691.67|1675.67|1691.63|1675.63|1691.74|1675.74|1691.63|1675.63|3
1640519280000|2021-12-26 11:48:00|1691.55|1675.55|1691.42|1675.42|1691.55|1675.55|1691.4|1675.4|6
1640519290000|2021-12-26 11:48:10|1691.41|1675.41|1691.75|1675.75|1691.75|1675.75|1691.41|1675.41|5
1640519300000|2021-12-26 11:48:20|1691.68|1675.68|1687.35|1671.35|1691.68|1675.68|1687.35|1671.35|25
1640519310000|2021-12-26 11:48:30|1686.53|1670.53|1683.39|1667.39|1686.53|1670.53|1683.2|1667.2|21
1640519320000|2021-12-26 11:48:40|1683.4|1667.4|1686.64|1670.64|1686.64|1670.64|1683.4|1667.4|18
1640519330000|2021-12-26 11:48:50|1686.69|1670.69|1689.03|1673.03|1689.04|1673.04|1686.69|1670.69|11
1640519340000|2021-12-26 11:49:00|1689.05|1673.05|1691.07|1675.07|1691.51|1675.51|1689.05|1673.05|19
1640519350000|2021-12-26 11:49:10|1691.1|1675.1|1691.97|1675.97|1692.41|1676.41|1691.1|1675.1|16
1640519360000|2021-12-26 11:49:20|1691.89|1675.89|1691.27|1675.27|1691.97|1675.97|1690.74|1674.74|16
1640519370000|2021-12-26 11:49:30|1691.29|1675.29|1690.83|1674.83|1691.35|1675.35|1690.81|1674.81|13
1640519380000|2021-12-26 11:49:40|1690.86|1674.86|1692.06|1676.06|1692.06|1676.06|1690.86|1674.86|13
1640519390000|2021-12-26 11:49:50|1692.61|1676.61|1689.78|1673.78|1692.61|1676.61|1689.78|1673.78|22
1640519400000|2021-12-26 11:50:00|1689.55|1673.55|1688.44|1672.44|1689.55|1673.55|1688.14|1672.14|20
1640519410000|2021-12-26 11:50:10|1688.52|1672.52|1688.52|1672.52|1688.66|1672.66|1688.01|1672.01|16
1640519420000|2021-12-26 11:50:20|1688.62|1672.62|1691.43|1675.43|1691.43|1675.43|1688.62|1672.62|18
1640519430000|2021-12-26 11:50:30|1691.48|1675.48|1691.53|1675.53|1692.19|1676.19|1691.48|1675.48|20
1640519440000|2021-12-26 11:50:40|1691.63|1675.63|1691.63|1675.63|1691.63|1675.63|1691.47|1675.47|15
1640519450000|2021-12-26 11:50:50|1691.56|1675.56|1692.27|1676.27|1692.27|1676.27|1691.56|1675.56|16
1640519460000|2021-12-26 11:51:00|1692.37|1676.37|1693.29|1677.29|1693.29|1677.29|1692.19|1676.19|17
1640519470000|2021-12-26 11:51:10|1693.3|1677.3|1693.3|1677.3|1693.42|1677.42|1693.19|1677.19|16
1640519480000|2021-12-26 11:51:20|1693.29|1677.29|1693.22|1677.22|1693.51|1677.51|1693.19|1677.19|12
1640519490000|2021-12-26 11:51:30|1693.3|1677.3|1691.98|1675.98|1693.3|1677.3|1691.98|1675.98|11
1640519500000|2021-12-26 11:51:40|1691.63|1675.63|1691.71|1675.71|1691.71|1675.71|1691.63|1675.63|2
1640519510000|2021-12-26 11:51:50|1691.9|1675.9|1691.59|1675.59|1691.9|1675.9|1691.48|1675.48|19
1640519520000|2021-12-26 11:52:00|1691.48|1675.48|1691.43|1675.43|1691.59|1675.59|1691.43|1675.43|4
1640519530000|2021-12-26 11:52:10|1691.34|1675.34|1690.29|1674.29|1691.34|1675.34|1690.29|1674.29|10
1640519540000|2021-12-26 11:52:20|1690.45|1674.45|1690.38|1674.38|1690.45|1674.45|1690.05|1674.05|8
1640519550000|2021-12-26 11:52:30|1690.2|1674.2|1690.39|1674.39|1690.39|1674.39|1689.91|1673.91|8
1640519560000|2021-12-26 11:52:40|1690.41|1674.41|1690.22|1674.22|1690.41|1674.41|1690.22|1674.22|3
1640519570000|2021-12-26 11:52:50|1690.03|1674.03|1690.52|1674.52|1690.52|1674.52|1690.03|1674.03|5
1640519580000|2021-12-26 11:53:00|1690.45|1674.45|1690.58|1674.58|1690.58|1674.58|1690.38|1674.38|8
1640519590000|2021-12-26 11:53:10|1690.67|1674.67|1691.57|1675.57|1691.57|1675.57|1690.58|1674.58|11
1640519600000|2021-12-26 11:53:20|1691.47|1675.47|1691.69|1675.69|1691.69|1675.69|1691.41|1675.41|7
1640519610000|2021-12-26 11:53:30|1691.76|1675.76|1691.76|1675.76|1691.76|1675.76|1691.76|1675.76|1
1640519620000|2021-12-26 11:53:40|1692.04|1676.04|1692.42|1676.42|1692.42|1676.42|1692.04|1676.04|4
1640519630000|2021-12-26 11:53:50|1692.47|1676.47|1693.12|1677.12|1693.98|1677.98|1692.47|1676.47|15
1640519640000|2021-12-26 11:54:00|1693.42|1677.42|1693.04|1677.04|1693.77|1677.77|1693.04|1677.04|9
1640519650000|2021-12-26 11:54:10|1692.97|1676.97|1693.3|1677.3|1693.52|1677.52|1692.83|1676.83|11
1640519660000|2021-12-26 11:54:20|1693.6|1677.6|1693.78|1677.78|1693.92|1677.92|1693.5|1677.5|12
1640519670000|2021-12-26 11:54:30|1693.56|1677.56|1694.36|1678.36|1694.47|1678.47|1693.56|1677.56|21
1640519680000|2021-12-26 11:54:40|1694.51|1678.51|1694.37|1678.37|1694.51|1678.51|1694.37|1678.37|2
1640519690000|2021-12-26 11:54:50|1694.46|1678.46|1693.17|1677.17|1694.46|1678.46|1692.98|1676.98|15
1640519700000|2021-12-26 11:55:00|1692.98|1676.98|1692.94|1676.94|1693.32|1677.32|1692.72|1676.72|15
1640519710000|2021-12-26 11:55:10|1693.2|1677.2|1693.94|1677.94|1693.94|1677.94|1692.94|1676.94|18
1640519720000|2021-12-26 11:55:20|1694.07|1678.07|1694.22|1678.22|1694.22|1678.22|1693.94|1677.94|7
1640519730000|2021-12-26 11:55:30|1694.15|1678.15|1693.76|1677.76|1694.15|1678.15|1693.54|1677.54|6
1640519740000|2021-12-26 11:55:40|1693.92|1677.92|1694.16|1678.16|1694.27|1678.27|1693.82|1677.82|9
1640519750000|2021-12-26 11:55:50|1693.9|1677.9|1694.45|1678.45|1694.45|1678.45|1693.63|1677.63|9
1640519760000|2021-12-26 11:56:00|1694.42|1678.42|1694.43|1678.43|1694.53|1678.53|1694.26|1678.26|9
1640519770000|2021-12-26 11:56:10|1694.28|1678.28|1694.38|1678.38|1694.51|1678.51|1694.14|1678.14|6
1640519780000|2021-12-26 11:56:20|1694.36|1678.36|1694.71|1678.71|1694.85|1678.85|1694.36|1678.36|9
1640519790000|2021-12-26 11:56:30|1694.85|1678.85|1695.13|1679.13|1695.13|1679.13|1694.74|1678.74|5
1640519800000|2021-12-26 11:56:40|1695.21|1679.21|1695.4|1679.4|1695.4|1679.4|1695.17|1679.17|5
1640519810000|2021-12-26 11:56:50|1695.35|1679.35|1694.96|1678.96|1695.4|1679.4|1694.59|1678.59|13
1640519820000|2021-12-26 11:57:00|1695.15|1679.15|1695.15|1679.15|1695.15|1679.15|1695.15|1679.15|1
1640519830000|2021-12-26 11:57:10|1695.2|1679.2|1695.26|1679.26|1695.3|1679.3|1695.2|1679.2|10
1640519840000|2021-12-26 11:57:20|1695.36|1679.36|1695.36|1679.36|1695.36|1679.36|1695.36|1679.36|1
1640519850000|2021-12-26 11:57:30|1695.38|1679.38|1695.38|1679.38|1695.38|1679.38|1695.38|1679.38|1
1640519860000|2021-12-26 11:57:40|1695.53|1679.53|1696.34|1680.34|1696.34|1680.34|1695.53|1679.53|3
1640519870000|2021-12-26 11:57:50|1696.49|1680.49|1696.32|1680.32|1696.52|1680.52|1696.23|1680.23|9
1640519880000|2021-12-26 11:58:00|1696.21|1680.21|1696.21|1680.21|1696.37|1680.37|1696.21|1680.21|3
1640519890000|2021-12-26 11:58:10|1696|1680|1695.88|1679.88|1696|1680|1695.78|1679.78|7
1640519900000|2021-12-26 11:58:20|1695.98|1679.98|1695.88|1679.88|1695.98|1679.98|1695.69|1679.69|6
1640519910000|2021-12-26 11:58:30|1695.98|1679.98|1696.77|1680.77|1696.77|1680.77|1695.98|1679.98|6
1640519920000|2021-12-26 11:58:40|1696.84|1680.84|1698.6|1682.6|1698.6|1682.6|1696.84|1680.84|11
1640519930000|2021-12-26 11:58:50|1698.99|1682.99|1699.49|1683.49|1699.49|1683.49|1698.96|1682.96|6
1640519940000|2021-12-26 11:59:00|1699.84|1683.84|1700.28|1684.28|1700.32|1684.32|1699.84|1683.84|13
1640519950000|2021-12-26 11:59:10|1700.37|1684.37|1700.38|1684.38|1700.38|1684.38|1700.26|1684.26|4
1640519960000|2021-12-26 11:59:20|1700.42|1684.42|1700.39|1684.39|1700.42|1684.42|1700.39|1684.39|2
1640519980000|2021-12-26 11:59:40|1700.43|1684.43|1700.43|1684.43|1700.43|1684.43|1700.43|1684.43|1
1640519990000|2021-12-26 11:59:50|1700.21|1684.21|1699.51|1683.51|1700.43|1684.43|1699.51|1683.51|9
1640520000000|2021-12-26 12:00:00|1699.48|1683.48|1697.08|1681.08|1699.48|1683.48|1697.08|1681.08|12
1640520010000|2021-12-26 12:00:10|1696.93|1680.93|1696.42|1680.42|1696.93|1680.93|1696.42|1680.42|9
1640520020000|2021-12-26 12:00:20|1695.88|1679.88|1694.14|1678.14|1695.88|1679.88|1694.14|1678.14|10
1640520030000|2021-12-26 12:00:30|1694.1|1678.1|1693.4|1677.4|1694.1|1678.1|1693.39|1677.39|7
1640520040000|2021-12-26 12:00:40|1693.46|1677.46|1693.4|1677.4|1694.22|1678.22|1693.4|1677.4|11
1640520050000|2021-12-26 12:00:50|1693.28|1677.28|1693.08|1677.08|1693.28|1677.28|1692.47|1676.47|10
1640520060000|2021-12-26 12:01:00|1693.05|1677.05|1692.85|1676.85|1693.68|1677.68|1692.85|1676.85|14
1640520070000|2021-12-26 12:01:10|1693.13|1677.13|1693.01|1677.01|1693.36|1677.36|1693.01|1677.01|8
1640520080000|2021-12-26 12:01:20|1693|1677|1692.87|1676.87|1693.13|1677.13|1692.7|1676.7|10
1640520090000|2021-12-26 12:01:30|1693.13|1677.13|1693.38|1677.38|1693.38|1677.38|1692.76|1676.76|7
1640520100000|2021-12-26 12:01:40|1693.49|1677.49|1693.62|1677.62|1693.71|1677.71|1693.42|1677.42|13
1640520110000|2021-12-26 12:01:50|1693.69|1677.69|1694.75|1678.75|1694.75|1678.75|1693.69|1677.69|9
1640520120000|2021-12-26 12:02:00|1694.65|1678.65|1695.4|1679.4|1696.03|1680.03|1694.65|1678.65|12
1640520130000|2021-12-26 12:02:10|1695.55|1679.55|1695.66|1679.66|1695.67|1679.67|1695.55|1679.55|3
1640520140000|2021-12-26 12:02:20|1695.71|1679.71|1696.88|1680.88|1696.88|1680.88|1695.7|1679.7|13
1640520150000|2021-12-26 12:02:30|1697.24|1681.24|1697.5|1681.5|1697.5|1681.5|1696.49|1680.49|14
1640520160000|2021-12-26 12:02:40|1697.51|1681.51|1698.2|1682.2|1698.2|1682.2|1697.45|1681.45|9
1640520170000|2021-12-26 12:02:50|1698.75|1682.75|1699.39|1683.39|1699.54|1683.54|1698.75|1682.75|9
1640520180000|2021-12-26 12:03:00|1699.51|1683.51|1700.18|1684.18|1700.42|1684.42|1699.5|1683.5|18
1640520190000|2021-12-26 12:03:10|1700.14|1684.14|1700.24|1684.24|1700.24|1684.24|1700.12|1684.12|5
1640520200000|2021-12-26 12:03:20|1700.48|1684.48|1700.75|1684.75|1700.86|1684.86|1700.16|1684.16|13
1640520210000|2021-12-26 12:03:30|1700.68|1684.68|1701.68|1685.68|1701.68|1685.68|1700.68|1684.68|13
1640520220000|2021-12-26 12:03:40|1701.62|1685.62|1700.57|1684.57|1701.62|1685.62|1699.72|1683.72|15
1640520230000|2021-12-26 12:03:50|1700.43|1684.43|1701.18|1685.18|1701.18|1685.18|1700.43|1684.43|7
1640520240000|2021-12-26 12:04:00|1701.11|1685.11|1701.47|1685.47|1701.47|1685.47|1701.08|1685.08|8
1640520250000|2021-12-26 12:04:10|1701.48|1685.48|1702.16|1686.16|1702.27|1686.27|1701.3|1685.3|17
1640520260000|2021-12-26 12:04:20|1702.12|1686.12|1702.01|1686.01|1702.19|1686.19|1702.01|1686.01|3
1640520270000|2021-12-26 12:04:30|1701.98|1685.98|1700.76|1684.76|1701.98|1685.98|1700.71|1684.71|9
1640520280000|2021-12-26 12:04:40|1700.52|1684.52|1700.52|1684.52|1700.67|1684.67|1700.5|1684.5|9
1640520290000|2021-12-26 12:04:50|1700.5|1684.5|1700.69|1684.69|1700.69|1684.69|1700.35|1684.35|16
1640520300000|2021-12-26 12:05:00|1700.63|1684.63|1700.56|1684.56|1700.72|1684.72|1700.43|1684.43|13
1640520310000|2021-12-26 12:05:10|1700.43|1684.43|1700.81|1684.81|1700.81|1684.81|1700.43|1684.43|10
1640520330000|2021-12-26 12:05:30|1700.85|1684.85|1700.84|1684.84|1700.85|1684.85|1700.63|1684.63|6
1640520340000|2021-12-26 12:05:40|1701.12|1685.12|1701.31|1685.31|1701.31|1685.31|1700.62|1684.62|12
1640520350000|2021-12-26 12:05:50|1701.08|1685.08|1701.34|1685.34|1701.34|1685.34|1700.78|1684.78|9
1640520370000|2021-12-26 12:06:10|1701.31|1685.31|1702.19|1686.19|1702.22|1686.22|1701.31|1685.31|13
1640520380000|2021-12-26 12:06:20|1702.18|1686.18|1702.18|1686.18|1702.2|1686.2|1701.72|1685.72|12
1640520390000|2021-12-26 12:06:30|1702.2|1686.2|1702.94|1686.94|1702.94|1686.94|1702.2|1686.2|11
1640520400000|2021-12-26 12:06:40|1702.99|1686.99|1703.04|1687.04|1703.04|1687.04|1702.62|1686.62|6
1640520410000|2021-12-26 12:06:50|1702.98|1686.98|1703.04|1687.04|1703.04|1687.04|1702.98|1686.98|2
1640520420000|2021-12-26 12:07:00|1703.27|1687.27|1703.17|1687.17|1703.35|1687.35|1702.83|1686.83|9
1640520430000|2021-12-26 12:07:10|1703.35|1687.35|1701.52|1685.52|1703.35|1687.35|1701.52|1685.52|9
1640520440000|2021-12-26 12:07:20|1701.53|1685.53|1700.86|1684.86|1701.53|1685.53|1700.48|1684.48|12
1640520450000|2021-12-26 12:07:30|1700.69|1684.69|1700.86|1684.86|1701.11|1685.11|1700.69|1684.69|12
1640520460000|2021-12-26 12:07:40|1701.11|1685.11|1701.56|1685.56|1701.56|1685.56|1700.86|1684.86|6
1640520470000|2021-12-26 12:07:50|1701.61|1685.61|1702.31|1686.31|1702.31|1686.31|1701.61|1685.61|10
1640520480000|2021-12-26 12:08:00|1702.33|1686.33|1702.68|1686.68|1702.68|1686.68|1702.33|1686.33|6
1640520490000|2021-12-26 12:08:10|1702.67|1686.67|1702.21|1686.21|1702.67|1686.67|1702.21|1686.21|3
1640520500000|2021-12-26 12:08:20|1701.94|1685.94|1700.23|1684.23|1701.94|1685.94|1700.23|1684.23|9
1640520510000|2021-12-26 12:08:30|1700.13|1684.13|1699.54|1683.54|1700.13|1684.13|1699.34|1683.34|9
1640520520000|2021-12-26 12:08:40|1699.53|1683.53|1698.94|1682.94|1699.54|1683.54|1698.94|1682.94|9
1640520530000|2021-12-26 12:08:50|1698.69|1682.69|1699.34|1683.34|1699.39|1683.39|1698.52|1682.52|13
1640520540000|2021-12-26 12:09:00|1699.19|1683.19|1699.35|1683.35|1699.35|1683.35|1699.15|1683.15|6
1640520550000|2021-12-26 12:09:10|1699.29|1683.29|1699.92|1683.92|1699.92|1683.92|1699.22|1683.22|9
1640520560000|2021-12-26 12:09:20|1700.2|1684.2|1700.81|1684.81|1701.25|1685.25|1700.2|1684.2|19
1640520570000|2021-12-26 12:09:30|1701.13|1685.13|1701.13|1685.13|1701.13|1685.13|1701.13|1685.13|1
1640520580000|2021-12-26 12:09:40|1701.19|1685.19|1701.05|1685.05|1701.3|1685.3|1701.05|1685.05|6
1640520590000|2021-12-26 12:09:50|1701.13|1685.13|1701.22|1685.22|1701.31|1685.31|1701.05|1685.05|6
1640520600000|2021-12-26 12:10:00|1701.31|1685.31|1701.26|1685.26|1701.54|1685.54|1701.14|1685.14|15
1640520610000|2021-12-26 12:10:10|1701.29|1685.29|1700.6|1684.6|1701.29|1685.29|1700.6|1684.6|6
1640520620000|2021-12-26 12:10:20|1700.55|1684.55|1700.62|1684.62|1700.75|1684.75|1700.55|1684.55|3
1640520630000|2021-12-26 12:10:30|1700.72|1684.72|1700.33|1684.33|1700.72|1684.72|1700.33|1684.33|15
1640520640000|2021-12-26 12:10:40|1700.26|1684.26|1700.02|1684.02|1700.26|1684.26|1700.02|1684.02|2
1640520650000|2021-12-26 12:10:50|1700.07|1684.07|1700.07|1684.07|1700.09|1684.09|1700.07|1684.07|9
1640520660000|2021-12-26 12:11:00|1700.09|1684.09|1700.13|1684.13|1700.13|1684.13|1700.09|1684.09|6
1640520670000|2021-12-26 12:11:10|1700.12|1684.12|1700.38|1684.38|1700.38|1684.38|1699.97|1683.97|10
1640520680000|2021-12-26 12:11:20|1700.33|1684.33|1700.65|1684.65|1700.76|1684.76|1700.26|1684.26|8
1640520690000|2021-12-26 12:11:30|1701.14|1685.14|1701.14|1685.14|1701.14|1685.14|1701.14|1685.14|1
1640520700000|2021-12-26 12:11:40|1701.25|1685.25|1701.47|1685.47|1701.54|1685.54|1701.25|1685.25|6
1640520710000|2021-12-26 12:11:50|1701.58|1685.58|1702.14|1686.14|1702.14|1686.14|1701.44|1685.44|14
1640520720000|2021-12-26 12:12:00|1702.02|1686.02|1702.05|1686.05|1702.06|1686.06|1702.02|1686.02|8
1640520740000|2021-12-26 12:12:20|1701.67|1685.67|1701.58|1685.58|1701.67|1685.67|1701.58|1685.58|2
1640520750000|2021-12-26 12:12:30|1701.42|1685.42|1701.94|1685.94|1701.94|1685.94|1701.42|1685.42|6
1640520760000|2021-12-26 12:12:40|1701.93|1685.93|1701.95|1685.95|1701.95|1685.95|1701.77|1685.77|8
1640520770000|2021-12-26 12:12:50|1702.25|1686.25|1702.25|1686.25|1702.25|1686.25|1702.25|1686.25|1
1640520780000|2021-12-26 12:13:00|1702.22|1686.22|1702.22|1686.22|1702.22|1686.22|1702.22|1686.22|1
1640520790000|2021-12-26 12:13:10|1702.04|1686.04|1702.15|1686.15|1702.22|1686.22|1702.04|1686.04|3
1640520800000|2021-12-26 12:13:20|1702.18|1686.18|1702.25|1686.25|1702.25|1686.25|1702.18|1686.18|2
1640520810000|2021-12-26 12:13:30|1702.17|1686.17|1702.25|1686.25|1702.25|1686.25|1702.17|1686.17|2
1640520820000|2021-12-26 12:13:40|1702.18|1686.18|1701.99|1685.99|1702.18|1686.18|1701.99|1685.99|2
1640520830000|2021-12-26 12:13:50|1701.72|1685.72|1701.2|1685.2|1701.72|1685.72|1701.2|1685.2|7
1640520840000|2021-12-26 12:14:00|1700.93|1684.93|1701.21|1685.21|1701.21|1685.21|1700.93|1684.93|2
1640520850000|2021-12-26 12:14:10|1701.35|1685.35|1700.91|1684.91|1701.41|1685.41|1700.91|1684.91|6
1640520860000|2021-12-26 12:14:20|1701.16|1685.16|1701.16|1685.16|1701.16|1685.16|1701.16|1685.16|1
1640520870000|2021-12-26 12:14:30|1701.18|1685.18|1701.21|1685.21|1701.21|1685.21|1701.18|1685.18|2
1640520880000|2021-12-26 12:14:40|1701.36|1685.36|1700.98|1684.98|1701.36|1685.36|1700.98|1684.98|7
1640520890000|2021-12-26 12:14:50|1701.16|1685.16|1700.98|1684.98|1701.16|1685.16|1700.73|1684.73|6
1640520900000|2021-12-26 12:15:00|1701|1685|1700.96|1684.96|1701|1685|1700.72|1684.72|7
1640520910000|2021-12-26 12:15:10|1700.97|1684.97|1700.54|1684.54|1700.97|1684.97|1700.54|1684.54|6
1640520920000|2021-12-26 12:15:20|1700.58|1684.58|1700.82|1684.82|1700.82|1684.82|1700.58|1684.58|4
1640520930000|2021-12-26 12:15:30|1700.58|1684.58|1700.54|1684.54|1700.78|1684.78|1700.54|1684.54|3
1640520940000|2021-12-26 12:15:40|1700.58|1684.58|1700.78|1684.78|1700.78|1684.78|1700.54|1684.54|3
1640520950000|2021-12-26 12:15:50|1700.85|1684.85|1702.06|1686.06|1702.06|1686.06|1700.83|1684.83|6
1640520960000|2021-12-26 12:16:00|1702.07|1686.07|1703.15|1687.15|1703.71|1687.71|1702.07|1686.07|17
1640520970000|2021-12-26 12:16:10|1703.22|1687.22|1703.25|1687.25|1703.5|1687.5|1703.21|1687.21|11
1640520980000|2021-12-26 12:16:20|1703.2|1687.2|1702.7|1686.7|1703.2|1687.2|1702.7|1686.7|9
1640520990000|2021-12-26 12:16:30|1702.69|1686.69|1703.07|1687.07|1703.07|1687.07|1702.51|1686.51|7
1640521000000|2021-12-26 12:16:40|1702.95|1686.95|1703.2|1687.2|1703.21|1687.21|1702.95|1686.95|5
1640521010000|2021-12-26 12:16:50|1703.14|1687.14|1703.11|1687.11|1703.15|1687.15|1703.05|1687.05|4
1640521020000|2021-12-26 12:17:00|1703.19|1687.19|1703.19|1687.19|1703.19|1687.19|1703|1687|5
1640521030000|2021-12-26 12:17:10|1703.13|1687.13|1703.23|1687.23|1703.23|1687.23|1703.13|1687.13|2
1640521040000|2021-12-26 12:17:20|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1
1640521050000|2021-12-26 12:17:30|1703.23|1687.23|1703.94|1687.94|1703.94|1687.94|1703.23|1687.23|6
1640521060000|2021-12-26 12:17:40|1703.87|1687.87|1703.71|1687.71|1703.87|1687.87|1703.71|1687.71|6
1640521070000|2021-12-26 12:17:50|1703.49|1687.49|1703.59|1687.59|1703.71|1687.71|1703.41|1687.41|9
1640521080000|2021-12-26 12:18:00|1703.41|1687.41|1703.67|1687.67|1703.67|1687.67|1703.4|1687.4|8
1640521090000|2021-12-26 12:18:10|1703.58|1687.58|1703.71|1687.71|1703.81|1687.81|1703.53|1687.53|8
1640521100000|2021-12-26 12:18:20|1703.81|1687.81|1703.53|1687.53|1703.81|1687.81|1703.53|1687.53|3
1640521110000|2021-12-26 12:18:30|1703.49|1687.49|1703.49|1687.49|1703.49|1687.49|1703.49|1687.49|1
1640521120000|2021-12-26 12:18:40|1703.48|1687.48|1703.48|1687.48|1703.48|1687.48|1703.48|1687.48|1
1640521130000|2021-12-26 12:18:50|1703.63|1687.63|1703.87|1687.87|1703.87|1687.87|1703.54|1687.54|11
1640521150000|2021-12-26 12:19:10|1703.89|1687.89|1704.34|1688.34|1704.34|1688.34|1703.89|1687.89|6
1640521160000|2021-12-26 12:19:20|1704.27|1688.27|1704.62|1688.62|1704.62|1688.62|1704.27|1688.27|7
1640521170000|2021-12-26 12:19:30|1704.51|1688.51|1704.73|1688.73|1704.89|1688.89|1704.51|1688.51|11
1640521180000|2021-12-26 12:19:40|1704.89|1688.89|1704.73|1688.73|1704.89|1688.89|1704.73|1688.73|2
1640521190000|2021-12-26 12:19:50|1704.64|1688.64|1704.62|1688.62|1704.72|1688.72|1704.62|1688.62|4
1640521200000|2021-12-26 12:20:00|1704.76|1688.76|1704.62|1688.62|1704.76|1688.76|1704.62|1688.62|4
1640521210000|2021-12-26 12:20:10|1704.73|1688.73|1704.27|1688.27|1704.73|1688.73|1704.27|1688.27|8
1640521220000|2021-12-26 12:20:20|1704.5|1688.5|1704.15|1688.15|1704.5|1688.5|1704.15|1688.15|3
1640521230000|2021-12-26 12:20:30|1704.31|1688.31|1704.24|1688.24|1704.31|1688.31|1704.24|1688.24|2
1640521240000|2021-12-26 12:20:40|1704.1|1688.1|1704.1|1688.1|1704.1|1688.1|1704.1|1688.1|1
1640521250000|2021-12-26 12:20:50|1704|1688|1702.22|1686.22|1704|1688|1702.22|1686.22|11
1640521260000|2021-12-26 12:21:00|1702.07|1686.07|1702.55|1686.55|1702.55|1686.55|1701.19|1685.19|16
1640521270000|2021-12-26 12:21:10|1702.76|1686.76|1702.94|1686.94|1702.94|1686.94|1702.76|1686.76|2
1640521280000|2021-12-26 12:21:20|1702.83|1686.83|1702.83|1686.83|1702.83|1686.83|1702.59|1686.59|3
1640521290000|2021-12-26 12:21:30|1702.59|1686.59|1702.76|1686.76|1702.76|1686.76|1702.58|1686.58|3
1640521300000|2021-12-26 12:21:40|1702.71|1686.71|1702.75|1686.75|1702.75|1686.75|1702.71|1686.71|2
1640521320000|2021-12-26 12:22:00|1702.58|1686.58|1702.58|1686.58|1702.68|1686.68|1702.58|1686.58|3
1640521330000|2021-12-26 12:22:10|1702.75|1686.75|1702.9|1686.9|1702.9|1686.9|1702.75|1686.75|3
1640521350000|2021-12-26 12:22:30|1702.91|1686.91|1703.18|1687.18|1703.18|1687.18|1702.91|1686.91|4
1640521360000|2021-12-26 12:22:40|1703.2|1687.2|1703.18|1687.18|1703.2|1687.2|1703.18|1687.18|2
1640521370000|2021-12-26 12:22:50|1703.2|1687.2|1703.03|1687.03|1703.2|1687.2|1702.89|1686.89|4
1640521380000|2021-12-26 12:23:00|1702.96|1686.96|1702.96|1686.96|1702.96|1686.96|1702.96|1686.96|1
1640521390000|2021-12-26 12:23:10|1703.15|1687.15|1703.16|1687.16|1703.16|1687.16|1703.15|1687.15|2
1640521400000|2021-12-26 12:23:20|1702.95|1686.95|1702.99|1686.99|1702.99|1686.99|1702.75|1686.75|7
1640521410000|2021-12-26 12:23:30|1703.12|1687.12|1702.95|1686.95|1703.16|1687.16|1702.95|1686.95|5
1640521430000|2021-12-26 12:23:50|1702.69|1686.69|1702.95|1686.95|1702.95|1686.95|1702.69|1686.69|2
1640521440000|2021-12-26 12:24:00|1703|1687|1703.2|1687.2|1703.2|1687.2|1703|1687|2
1640521450000|2021-12-26 12:24:10|1702.9|1686.9|1702.9|1686.9|1702.9|1686.9|1702.9|1686.9|1
1640521470000|2021-12-26 12:24:30|1703.02|1687.02|1702.9|1686.9|1703.02|1687.02|1702.9|1686.9|4
1640521500000|2021-12-26 12:25:00|1702.68|1686.68|1702.9|1686.9|1702.9|1686.9|1702.68|1686.68|2
1640521510000|2021-12-26 12:25:10|1702.68|1686.68|1702.9|1686.9|1702.9|1686.9|1702.68|1686.68|2
1640521520000|2021-12-26 12:25:20|1702.84|1686.84|1702.43|1686.43|1702.84|1686.84|1702.38|1686.38|15
1640521530000|2021-12-26 12:25:30|1702.38|1686.38|1702.47|1686.47|1702.61|1686.61|1702.38|1686.38|5
1640521540000|2021-12-26 12:25:40|1702.17|1686.17|1702.38|1686.38|1702.46|1686.46|1702.17|1686.17|3
1640521550000|2021-12-26 12:25:50|1702.26|1686.26|1701.71|1685.71|1702.26|1686.26|1701.71|1685.71|3
1640521560000|2021-12-26 12:26:00|1701.79|1685.79|1700.57|1684.57|1701.79|1685.79|1700.57|1684.57|10
1640521570000|2021-12-26 12:26:10|1700.36|1684.36|1699.53|1683.53|1700.36|1684.36|1699.53|1683.53|7
1640521580000|2021-12-26 12:26:20|1699.52|1683.52|1698.98|1682.98|1699.52|1683.52|1698.98|1682.98|6
1640521590000|2021-12-26 12:26:30|1698.83|1682.83|1699.24|1683.24|1699.38|1683.38|1698.76|1682.76|10
1640521600000|2021-12-26 12:26:40|1698.98|1682.98|1699.15|1683.15|1699.43|1683.43|1698.86|1682.86|8
1640521610000|2021-12-26 12:26:50|1699.24|1683.24|1699.53|1683.53|1699.95|1683.95|1699.24|1683.24|11
1640521620000|2021-12-26 12:27:00|1699.51|1683.51|1699.65|1683.65|1699.65|1683.65|1699.51|1683.51|7
1640521630000|2021-12-26 12:27:10|1699.52|1683.52|1699.37|1683.37|1699.59|1683.59|1699.01|1683.01|13
1640521640000|2021-12-26 12:27:20|1700.17|1684.17|1701.21|1685.21|1701.48|1685.48|1700.17|1684.17|16
1640521650000|2021-12-26 12:27:30|1701.46|1685.46|1701.5|1685.5|1701.86|1685.86|1701.41|1685.41|8
1640521660000|2021-12-26 12:27:40|1701.47|1685.47|1700.45|1684.45|1701.47|1685.47|1700.45|1684.45|7
1640521670000|2021-12-26 12:27:50|1700.46|1684.46|1698.28|1682.28|1700.46|1684.46|1698.28|1682.28|15
1640521680000|2021-12-26 12:28:00|1698.2|1682.2|1697.96|1681.96|1698.2|1682.2|1697.96|1681.96|4
1640521690000|2021-12-26 12:28:10|1697.59|1681.59|1695.45|1679.45|1697.61|1681.61|1695.45|1679.45|21
1640521700000|2021-12-26 12:28:20|1695.46|1679.46|1695.36|1679.36|1695.46|1679.46|1694.46|1678.46|13
1640521710000|2021-12-26 12:28:30|1695.29|1679.29|1696.27|1680.27|1696.28|1680.28|1695.29|1679.29|14
1640521720000|2021-12-26 12:28:40|1696.6|1680.6|1697.34|1681.34|1697.47|1681.47|1696.51|1680.51|14
1640521730000|2021-12-26 12:28:50|1697.31|1681.31|1697.31|1681.31|1697.47|1681.47|1697.31|1681.31|3
1640521740000|2021-12-26 12:29:00|1697.29|1681.29|1698.62|1682.62|1698.73|1682.73|1697.29|1681.29|15
1640521750000|2021-12-26 12:29:10|1698.73|1682.73|1698.7|1682.7|1699.22|1683.22|1698.7|1682.7|9
1640521760000|2021-12-26 12:29:20|1698.73|1682.73|1698.54|1682.54|1698.83|1682.83|1698.54|1682.54|5
1640521770000|2021-12-26 12:29:30|1698.39|1682.39|1698.17|1682.17|1698.39|1682.39|1698.17|1682.17|7
1640521780000|2021-12-26 12:29:40|1698.28|1682.28|1698.38|1682.38|1698.38|1682.38|1698.28|1682.28|9
1640521790000|2021-12-26 12:29:50|1698.39|1682.39|1698.98|1682.98|1699.08|1683.08|1698.37|1682.37|14
1640521800000|2021-12-26 12:30:00|1698.88|1682.88|1699.05|1683.05|1699.17|1683.17|1698.56|1682.56|8
1640521810000|2021-12-26 12:30:10|1699.06|1683.06|1700.52|1684.52|1700.52|1684.52|1699.06|1683.06|10
1640521820000|2021-12-26 12:30:20|1700.42|1684.42|1701.43|1685.43|1701.43|1685.43|1699.92|1683.92|17
1640521830000|2021-12-26 12:30:30|1701.39|1685.39|1701.71|1685.71|1701.71|1685.71|1701.39|1685.39|6
1640521840000|2021-12-26 12:30:40|1701.64|1685.64|1701.72|1685.72|1701.91|1685.91|1701.64|1685.64|8
1640521850000|2021-12-26 12:30:50|1701.82|1685.82|1701.72|1685.72|1701.82|1685.82|1701.72|1685.72|2
1640521860000|2021-12-26 12:31:00|1701.82|1685.82|1700.95|1684.95|1701.99|1685.99|1700.62|1684.62|16
1640521870000|2021-12-26 12:31:10|1700.87|1684.87|1700.31|1684.31|1700.87|1684.87|1700.31|1684.31|9
1640521880000|2021-12-26 12:31:20|1700.36|1684.36|1700.39|1684.39|1700.68|1684.68|1700.28|1684.28|10
1640521890000|2021-12-26 12:31:30|1700.28|1684.28|1700.71|1684.71|1700.79|1684.79|1700.28|1684.28|10
1640521900000|2021-12-26 12:31:40|1700.79|1684.79|1701.13|1685.13|1701.14|1685.14|1700.79|1684.79|7
1640521910000|2021-12-26 12:31:50|1701.14|1685.14|1701.58|1685.58|1701.58|1685.58|1701.14|1685.14|10
1640521920000|2021-12-26 12:32:00|1701.59|1685.59|1702.21|1686.21|1702.51|1686.51|1701.59|1685.59|7
1640521930000|2021-12-26 12:32:10|1702.15|1686.15|1702.58|1686.58|1702.58|1686.58|1702.15|1686.15|6
1640521940000|2021-12-26 12:32:20|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1
1640521950000|2021-12-26 12:32:30|1702.71|1686.71|1702.78|1686.78|1702.78|1686.78|1702.71|1686.71|2
1640521960000|2021-12-26 12:32:40|1702.71|1686.71|1701.36|1685.36|1702.71|1686.71|1701.35|1685.35|12
1640521980000|2021-12-26 12:33:00|1701.21|1685.21|1701.02|1685.02|1701.21|1685.21|1701.02|1685.02|3
1640521990000|2021-12-26 12:33:10|1700.84|1684.84|1700.43|1684.43|1701.16|1685.16|1700.43|1684.43|8
1640522000000|2021-12-26 12:33:20|1700.5|1684.5|1700.21|1684.21|1700.5|1684.5|1700.21|1684.21|5
1640522010000|2021-12-26 12:33:30|1700.11|1684.11|1700.46|1684.46|1700.46|1684.46|1700.09|1684.09|18
1640522020000|2021-12-26 12:33:40|1700.44|1684.44|1701.12|1685.12|1701.12|1685.12|1700.44|1684.44|7
1640522030000|2021-12-26 12:33:50|1701.24|1685.24|1701.88|1685.88|1701.92|1685.92|1701.22|1685.22|7
1640522040000|2021-12-26 12:34:00|1701.89|1685.89|1702.74|1686.74|1702.83|1686.83|1701.89|1685.89|9
1640522050000|2021-12-26 12:34:10|1702.5|1686.5|1702.4|1686.4|1702.74|1686.74|1702.4|1686.4|5
1640522060000|2021-12-26 12:34:20|1702.17|1686.17|1700.54|1684.54|1702.17|1686.17|1700.54|1684.54|8
1640522070000|2021-12-26 12:34:30|1700.48|1684.48|1699.76|1683.76|1700.48|1684.48|1699.76|1683.76|5
1640522080000|2021-12-26 12:34:40|1699.61|1683.61|1700.24|1684.24|1700.24|1684.24|1699.6|1683.6|7
1640522090000|2021-12-26 12:34:50|1700.34|1684.34|1700.51|1684.51|1700.51|1684.51|1700.34|1684.34|6
1640522100000|2021-12-26 12:35:00|1700.5|1684.5|1702.2|1686.2|1702.2|1686.2|1700.5|1684.5|15
1640522110000|2021-12-26 12:35:10|1702.39|1686.39|1703|1687|1703|1687|1702.39|1686.39|8
1640522120000|2021-12-26 12:35:20|1702.95|1686.95|1702.26|1686.26|1702.95|1686.95|1702.26|1686.26|8
1640522130000|2021-12-26 12:35:30|1702.25|1686.25|1701.7|1685.7|1702.25|1686.25|1701.68|1685.68|15
1640522140000|2021-12-26 12:35:40|1701.71|1685.71|1701.81|1685.81|1701.81|1685.81|1701.71|1685.71|2
1640522150000|2021-12-26 12:35:50|1701.69|1685.69|1702.14|1686.14|1702.18|1686.18|1701.69|1685.69|6
1640522160000|2021-12-26 12:36:00|1702.18|1686.18|1702.33|1686.33|1702.56|1686.56|1702.14|1686.14|12
1640522170000|2021-12-26 12:36:10|1702.48|1686.48|1702.35|1686.35|1702.48|1686.48|1702.22|1686.22|14
1640522180000|2021-12-26 12:36:20|1702.4|1686.4|1702.33|1686.33|1702.42|1686.42|1702.27|1686.27|6
1640522190000|2021-12-26 12:36:30|1702.25|1686.25|1702.65|1686.65|1702.65|1686.65|1702.25|1686.25|10
1640522200000|2021-12-26 12:36:40|1702.97|1686.97|1703.06|1687.06|1703.06|1687.06|1702.88|1686.88|4
1640522210000|2021-12-26 12:36:50|1702.93|1686.93|1703.2|1687.2|1703.35|1687.35|1702.93|1686.93|13
1640522220000|2021-12-26 12:37:00|1703.18|1687.18|1703.22|1687.22|1703.31|1687.31|1703.18|1687.18|9
1640522230000|2021-12-26 12:37:10|1703.2|1687.2|1703.38|1687.38|1703.6|1687.6|1703.2|1687.2|13
1640522240000|2021-12-26 12:37:20|1703.43|1687.43|1703.98|1687.98|1703.98|1687.98|1703.43|1687.43|9
1640522250000|2021-12-26 12:37:30|1703.96|1687.96|1703.96|1687.96|1703.98|1687.98|1703.96|1687.96|5
1640522260000|2021-12-26 12:37:40|1703.98|1687.98|1703.96|1687.96|1704.01|1688.01|1703.96|1687.96|6
1640522270000|2021-12-26 12:37:50|1703.98|1687.98|1703.88|1687.88|1703.98|1687.98|1703.45|1687.45|10
1640522280000|2021-12-26 12:38:00|1703.94|1687.94|1704.21|1688.21|1704.21|1688.21|1703.94|1687.94|3
1640522290000|2021-12-26 12:38:10|1704.32|1688.32|1704.58|1688.58|1704.58|1688.58|1704.32|1688.32|3
1640522300000|2021-12-26 12:38:20|1704.69|1688.69|1705.25|1689.25|1705.25|1689.25|1704.69|1688.69|5
1640522310000|2021-12-26 12:38:30|1705.15|1689.15|1706.08|1690.08|1706.08|1690.08|1705.15|1689.15|11
1640522320000|2021-12-26 12:38:40|1706.22|1690.22|1706.22|1690.22|1706.35|1690.35|1706.22|1690.22|3
1640522330000|2021-12-26 12:38:50|1706.35|1690.35|1706.67|1690.67|1706.68|1690.68|1706.34|1690.34|8
1640522340000|2021-12-26 12:39:00|1706.6|1690.6|1706.53|1690.53|1706.9|1690.9|1706.53|1690.53|6
1640522350000|2021-12-26 12:39:10|1706.39|1690.39|1706.49|1690.49|1706.57|1690.57|1706.39|1690.39|14
1640522360000|2021-12-26 12:39:20|1706.34|1690.34|1706.22|1690.22|1706.35|1690.35|1706.22|1690.22|3
1640522370000|2021-12-26 12:39:30|1706.15|1690.15|1704.02|1688.02|1706.15|1690.15|1703.83|1687.83|15
1640522380000|2021-12-26 12:39:40|1704.07|1688.07|1705.25|1689.25|1705.31|1689.31|1704.07|1688.07|10
1640522390000|2021-12-26 12:39:50|1705.34|1689.34|1705.48|1689.48|1705.48|1689.48|1705.34|1689.34|2
1640522400000|2021-12-26 12:40:00|1705.49|1689.49|1706.01|1690.01|1706.01|1690.01|1705.49|1689.49|8
1640522410000|2021-12-26 12:40:10|1705.99|1689.99|1707.86|1691.86|1708.17|1692.17|1705.99|1689.99|19
1640522420000|2021-12-26 12:40:20|1707.98|1691.98|1707.52|1691.52|1708.14|1692.14|1707.4|1691.4|9
1640522430000|2021-12-26 12:40:30|1707.29|1691.29|1707.1|1691.1|1707.47|1691.47|1707.06|1691.06|18
1640522440000|2021-12-26 12:40:40|1707.14|1691.14|1707.4|1691.4|1707.55|1691.55|1707.1|1691.1|10
1640522450000|2021-12-26 12:40:50|1707.32|1691.32|1708.49|1692.49|1708.49|1692.49|1707.1|1691.1|16
1640522460000|2021-12-26 12:41:00|1708.61|1692.61|1708.17|1692.17|1708.88|1692.88|1708.16|1692.16|15
1640522470000|2021-12-26 12:41:10|1708.22|1692.22|1708.68|1692.68|1708.68|1692.68|1707.88|1691.88|9
1640522480000|2021-12-26 12:41:20|1709.26|1693.26|1709.44|1693.44|1709.52|1693.52|1709.18|1693.18|12
1640522490000|2021-12-26 12:41:30|1709.28|1693.28|1707.96|1691.96|1709.28|1693.28|1707.96|1691.96|11
1640522500000|2021-12-26 12:41:40|1708.01|1692.01|1707.85|1691.85|1708.01|1692.01|1707.85|1691.85|2
1640522510000|2021-12-26 12:41:50|1707.75|1691.75|1707.48|1691.48|1707.75|1691.75|1707.33|1691.33|13
1640522520000|2021-12-26 12:42:00|1707.39|1691.39|1708.57|1692.57|1708.57|1692.57|1707.39|1691.39|17
1640522530000|2021-12-26 12:42:10|1708.65|1692.65|1708.84|1692.84|1708.9|1692.9|1708.65|1692.65|3
1640522540000|2021-12-26 12:42:20|1708.81|1692.81|1708.85|1692.85|1708.85|1692.85|1708.81|1692.81|2
1640522550000|2021-12-26 12:42:30|1708.9|1692.9|1709.12|1693.12|1709.12|1693.12|1708.9|1692.9|3
1640522560000|2021-12-26 12:42:40|1709.3|1693.3|1709.43|1693.43|1709.43|1693.43|1709.3|1693.3|2
1640522570000|2021-12-26 12:42:50|1709.58|1693.58|1708.63|1692.63|1709.58|1693.58|1708.51|1692.51|15
1640522580000|2021-12-26 12:43:00|1708.54|1692.54|1708.48|1692.48|1708.61|1692.61|1708.48|1692.48|11
1640522590000|2021-12-26 12:43:10|1708.24|1692.24|1707.8|1691.8|1708.24|1692.24|1707.71|1691.71|7
1640522600000|2021-12-26 12:43:20|1707.95|1691.95|1707.89|1691.89|1707.95|1691.95|1707.65|1691.65|7
1640522610000|2021-12-26 12:43:30|1707.6|1691.6|1708.57|1692.57|1708.7|1692.7|1707.6|1691.6|9
1640522620000|2021-12-26 12:43:40|1708.73|1692.73|1708.97|1692.97|1708.97|1692.97|1708.73|1692.73|5
1640522630000|2021-12-26 12:43:50|1709.06|1693.06|1709.47|1693.47|1709.47|1693.47|1709.06|1693.06|4
1640522640000|2021-12-26 12:44:00|1709.54|1693.54|1710.07|1694.07|1710.07|1694.07|1709.54|1693.54|3
1640522650000|2021-12-26 12:44:10|1710.15|1694.15|1709.57|1693.57|1710.15|1694.15|1709.57|1693.57|5
1640522660000|2021-12-26 12:44:20|1709.55|1693.55|1709.75|1693.75|1710.05|1694.05|1709.46|1693.46|12
1640522670000|2021-12-26 12:44:30|1709.54|1693.54|1709.52|1693.52|1709.78|1693.78|1709.49|1693.49|12
1640522680000|2021-12-26 12:44:40|1709.59|1693.59|1710.41|1694.41|1710.41|1694.41|1709.49|1693.49|13
1640522690000|2021-12-26 12:44:50|1710.54|1694.54|1710.55|1694.55|1710.55|1694.55|1710.54|1694.54|2
1640522700000|2021-12-26 12:45:00|1710.65|1694.65|1710.88|1694.88|1711.1|1695.1|1710.65|1694.65|6
1640522710000|2021-12-26 12:45:10|1711.12|1695.12|1711.82|1695.82|1711.91|1695.91|1711.12|1695.12|12
1640522720000|2021-12-26 12:45:20|1711.71|1695.71|1711.56|1695.56|1711.99|1695.99|1711.56|1695.56|13
1640522730000|2021-12-26 12:45:30|1711.37|1695.37|1711.37|1695.37|1711.4|1695.4|1711.37|1695.37|3
1640522740000|2021-12-26 12:45:40|1711.27|1695.27|1710.6|1694.6|1711.27|1695.27|1710.6|1694.6|6
1640522750000|2021-12-26 12:45:50|1710.42|1694.42|1709.24|1693.24|1710.42|1694.42|1709.24|1693.24|5
1640522760000|2021-12-26 12:46:00|1708.98|1692.98|1709.2|1693.2|1709.49|1693.49|1708.52|1692.52|19
1640522780000|2021-12-26 12:46:20|1709.25|1693.25|1709.67|1693.67|1709.74|1693.74|1709.25|1693.25|6
1640522790000|2021-12-26 12:46:30|1709.74|1693.74|1710.86|1694.86|1710.86|1694.86|1709.5|1693.5|15
1640522800000|2021-12-26 12:46:40|1710.74|1694.74|1710.52|1694.52|1711.49|1695.49|1710.52|1694.52|13
1640522810000|2021-12-26 12:46:50|1710.72|1694.72|1711.24|1695.24|1711.24|1695.24|1710.72|1694.72|10
1640522820000|2021-12-26 12:47:00|1711.35|1695.35|1711.58|1695.58|1711.69|1695.69|1711.35|1695.35|4
1640522830000|2021-12-26 12:47:10|1711.69|1695.69|1712.42|1696.42|1712.53|1696.53|1711.69|1695.69|6
1640522840000|2021-12-26 12:47:20|1712.34|1696.34|1712.45|1696.45|1712.46|1696.46|1712.27|1696.27|9
1640522850000|2021-12-26 12:47:30|1712.46|1696.46|1712.6|1696.6|1712.7|1696.7|1712.46|1696.46|5
1640522860000|2021-12-26 12:47:40|1712.65|1696.65|1713.98|1697.98|1713.98|1697.98|1712.65|1696.65|10
1640522870000|2021-12-26 12:47:50|1714.16|1698.16|1714.28|1698.28|1714.28|1698.28|1714.16|1698.16|2
1640522880000|2021-12-26 12:48:00|1714.09|1698.09|1713.29|1697.29|1714.09|1698.09|1713.29|1697.29|8
1640522890000|2021-12-26 12:48:10|1713.43|1697.43|1713.24|1697.24|1713.43|1697.43|1713.02|1697.02|6
1640522910000|2021-12-26 12:48:30|1713.21|1697.21|1713.52|1697.52|1713.58|1697.58|1713.21|1697.21|8
1640522920000|2021-12-26 12:48:40|1713.46|1697.46|1713.41|1697.41|1713.63|1697.63|1713.03|1697.03|13
1640522930000|2021-12-26 12:48:50|1713.51|1697.51|1713.62|1697.62|1713.62|1697.62|1713.41|1697.41|8
1640522940000|2021-12-26 12:49:00|1713.72|1697.72|1713.46|1697.46|1714.45|1698.45|1713.46|1697.46|13
1640522950000|2021-12-26 12:49:10|1713.52|1697.52|1713.61|1697.61|1713.73|1697.73|1713.52|1697.52|12
1640522960000|2021-12-26 12:49:20|1713.68|1697.68|1713.7|1697.7|1713.7|1697.7|1713.53|1697.53|9
1640522970000|2021-12-26 12:49:30|1713.64|1697.64|1713.62|1697.62|1713.64|1697.64|1713.62|1697.62|2
1640522980000|2021-12-26 12:49:40|1713.73|1697.73|1713.62|1697.62|1713.73|1697.73|1713.62|1697.62|8
1640522990000|2021-12-26 12:49:50|1713.73|1697.73|1715.6|1699.6|1715.6|1699.6|1713.73|1697.73|11
1640523000000|2021-12-26 12:50:00|1715.42|1699.42|1715.71|1699.71|1715.71|1699.71|1715.13|1699.13|6
1640523010000|2021-12-26 12:50:10|1715.97|1699.97|1716.13|1700.13|1716.87|1700.87|1715.97|1699.97|13
1640523020000|2021-12-26 12:50:20|1716.15|1700.15|1715.3|1699.3|1716.2|1700.2|1714.77|1698.77|13
1640523030000|2021-12-26 12:50:30|1715.46|1699.46|1715.45|1699.45|1715.46|1699.46|1715.45|1699.45|2
1640523040000|2021-12-26 12:50:40|1715.53|1699.53|1716.32|1700.32|1716.4|1700.4|1715.53|1699.53|15
1640523050000|2021-12-26 12:50:50|1716.3|1700.3|1715.44|1699.44|1716.32|1700.32|1715.44|1699.44|12
1640523060000|2021-12-26 12:51:00|1715.22|1699.22|1715.15|1699.15|1715.57|1699.57|1715.09|1699.09|12
1640523070000|2021-12-26 12:51:10|1715.22|1699.22|1714.48|1698.48|1715.22|1699.22|1714.48|1698.48|4
1640523080000|2021-12-26 12:51:20|1714.66|1698.66|1714.49|1698.49|1714.75|1698.75|1714.49|1698.49|6
1640523090000|2021-12-26 12:51:30|1714.47|1698.47|1714.33|1698.33|1714.61|1698.61|1714.33|1698.33|4
1640523100000|2021-12-26 12:51:40|1714.23|1698.23|1713.87|1697.87|1714.23|1698.23|1713.87|1697.87|3
1640523110000|2021-12-26 12:51:50|1713.65|1697.65|1712.39|1696.39|1713.65|1697.65|1712.39|1696.39|10
1640523120000|2021-12-26 12:52:00|1712.45|1696.45|1712.21|1696.21|1712.49|1696.49|1712.21|1696.21|3
1640523130000|2021-12-26 12:52:10|1712.13|1696.13|1712.19|1696.19|1712.19|1696.19|1712.13|1696.13|2
1640523140000|2021-12-26 12:52:20|1712.23|1696.23|1712.23|1696.23|1712.23|1696.23|1712.23|1696.23|1
1640523150000|2021-12-26 12:52:30|1712.15|1696.15|1712.88|1696.88|1712.94|1696.94|1712.15|1696.15|9
1640523160000|2021-12-26 12:52:40|1712.94|1696.94|1714.16|1698.16|1714.16|1698.16|1712.94|1696.94|7
1640523170000|2021-12-26 12:52:50|1714.37|1698.37|1715.01|1699.01|1715.01|1699.01|1714.37|1698.37|5
1640523180000|2021-12-26 12:53:00|1714.94|1698.94|1715.32|1699.32|1715.32|1699.32|1714.71|1698.71|11
1640523190000|2021-12-26 12:53:10|1715.16|1699.16|1715.31|1699.31|1715.31|1699.31|1714.95|1698.95|4
1640523200000|2021-12-26 12:53:20|1715.1|1699.1|1715.3|1699.3|1715.3|1699.3|1714.88|1698.88|4
1640523210000|2021-12-26 12:53:30|1715.49|1699.49|1715.42|1699.42|1715.71|1699.71|1715.42|1699.42|12
1640523220000|2021-12-26 12:53:40|1715.41|1699.41|1714.65|1698.65|1715.41|1699.41|1714.65|1698.65|6
1640523230000|2021-12-26 12:53:50|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640523240000|2021-12-26 12:54:00|1714.47|1698.47|1713.84|1697.84|1714.48|1698.48|1713.84|1697.84|7
1640523250000|2021-12-26 12:54:10|1713.89|1697.89|1713.89|1697.89|1713.89|1697.89|1713.89|1697.89|1
1640523260000|2021-12-26 12:54:20|1714.14|1698.14|1713.64|1697.64|1714.14|1698.14|1713.64|1697.64|4
1640523270000|2021-12-26 12:54:30|1713.73|1697.73|1713.91|1697.91|1713.99|1697.99|1713.68|1697.68|8
1640523280000|2021-12-26 12:54:40|1713.68|1697.68|1714.69|1698.69|1714.8|1698.8|1713.68|1697.68|11
1640523290000|2021-12-26 12:54:50|1714.54|1698.54|1714.53|1698.53|1714.8|1698.8|1714.42|1698.42|14
1640523300000|2021-12-26 12:55:00|1714.7|1698.7|1714.57|1698.57|1714.85|1698.85|1714.57|1698.57|6
1640523310000|2021-12-26 12:55:10|1714.58|1698.58|1715.23|1699.23|1715.23|1699.23|1714.58|1698.58|8
1640523320000|2021-12-26 12:55:20|1715.24|1699.24|1715.44|1699.44|1715.44|1699.44|1715.24|1699.24|3
1640523330000|2021-12-26 12:55:30|1715.51|1699.51|1715.51|1699.51|1715.51|1699.51|1715.51|1699.51|1
1640523340000|2021-12-26 12:55:40|1715.63|1699.63|1715.92|1699.92|1716.13|1700.13|1715.63|1699.63|9
1640523350000|2021-12-26 12:55:50|1715.64|1699.64|1715.86|1699.86|1716.03|1700.03|1715.53|1699.53|11
1640523360000|2021-12-26 12:56:00|1715.73|1699.73|1716.07|1700.07|1716.16|1700.16|1715.73|1699.73|7
1640523370000|2021-12-26 12:56:10|1716.19|1700.19|1716.35|1700.35|1716.35|1700.35|1716.11|1700.11|8
1640523380000|2021-12-26 12:56:20|1716.5|1700.5|1716.49|1700.49|1716.56|1700.56|1716.44|1700.44|10
1640523390000|2021-12-26 12:56:30|1716.81|1700.81|1716.81|1700.81|1716.81|1700.81|1716.81|1700.81|1
1640523400000|2021-12-26 12:56:40|1716.93|1700.93|1716.36|1700.36|1716.93|1700.93|1716.36|1700.36|15
1640523410000|2021-12-26 12:56:50|1716.17|1700.17|1716.47|1700.47|1716.47|1700.47|1715.62|1699.62|7
1640523420000|2021-12-26 12:57:00|1716.43|1700.43|1716.44|1700.44|1716.44|1700.44|1716.43|1700.43|2
1640523430000|2021-12-26 12:57:10|1716.52|1700.52|1717.77|1701.77|1717.77|1701.77|1716.51|1700.51|13
1640523440000|2021-12-26 12:57:20|1717.95|1701.95|1717.33|1701.33|1717.95|1701.95|1717.32|1701.32|9
1640523450000|2021-12-26 12:57:30|1717.28|1701.28|1717.19|1701.19|1717.44|1701.44|1717.1|1701.1|11
1640523460000|2021-12-26 12:57:40|1717.1|1701.1|1717.21|1701.21|1717.28|1701.28|1717.1|1701.1|13
1640523470000|2021-12-26 12:57:50|1717.28|1701.28|1716.87|1700.87|1717.28|1701.28|1716.87|1700.87|4
1640523480000|2021-12-26 12:58:00|1717.11|1701.11|1716.6|1700.6|1717.26|1701.26|1716.45|1700.45|14
1640523490000|2021-12-26 12:58:10|1716.53|1700.53|1714.82|1698.82|1716.53|1700.53|1714.7|1698.7|12
1640523500000|2021-12-26 12:58:20|1714.93|1698.93|1715.16|1699.16|1715.18|1699.18|1714.72|1698.72|9
1640523510000|2021-12-26 12:58:30|1715.41|1699.41|1715.03|1699.03|1715.41|1699.41|1714.93|1698.93|6
1640523520000|2021-12-26 12:58:40|1715.35|1699.35|1716.55|1700.55|1716.61|1700.61|1715.35|1699.35|19
1640523530000|2021-12-26 12:58:50|1716.49|1700.49|1716.89|1700.89|1716.89|1700.89|1716.49|1700.49|9
1640523540000|2021-12-26 12:59:00|1716.93|1700.93|1716.96|1700.96|1717.19|1701.19|1716.93|1700.93|7
1640523550000|2021-12-26 12:59:10|1717.01|1701.01|1717.04|1701.04|1717.05|1701.05|1717.01|1701.01|3
1640523560000|2021-12-26 12:59:20|1716.9|1700.9|1716.76|1700.76|1717.04|1701.04|1716.66|1700.66|13
1640523570000|2021-12-26 12:59:30|1716.69|1700.69|1715.63|1699.63|1716.76|1700.76|1715.61|1699.61|20
1640523580000|2021-12-26 12:59:40|1716|1700|1716.39|1700.39|1716.39|1700.39|1715.98|1699.98|6
1640523590000|2021-12-26 12:59:50|1716.3|1700.3|1716.39|1700.39|1716.39|1700.39|1716.3|1700.3|2
1640523600000|2021-12-26 13:00:00|1716.2|1700.2|1715.94|1699.94|1716.2|1700.2|1715.94|1699.94|3
1640523610000|2021-12-26 13:00:10|1715.79|1699.79|1716.25|1700.25|1716.51|1700.51|1715.79|1699.79|10
1640523620000|2021-12-26 13:00:20|1716.31|1700.31|1716.59|1700.59|1716.61|1700.61|1716.25|1700.25|6
1640523630000|2021-12-26 13:00:30|1716.54|1700.54|1716.56|1700.56|1716.62|1700.62|1716.4|1700.4|8
1640523640000|2021-12-26 13:00:40|1716.6|1700.6|1716.89|1700.89|1716.89|1700.89|1716.59|1700.59|5
1640523650000|2021-12-26 13:00:50|1716.96|1700.96|1716.96|1700.96|1716.96|1700.96|1716.96|1700.96|1
1640523660000|2021-12-26 13:01:00|1716.64|1700.64|1716.12|1700.12|1716.64|1700.64|1716.12|1700.12|5
1640523670000|2021-12-26 13:01:10|1715.61|1699.61|1715.04|1699.04|1715.61|1699.61|1715.04|1699.04|3
1640523680000|2021-12-26 13:01:20|1715.01|1699.01|1714.73|1698.73|1715.01|1699.01|1714.73|1698.73|2
1640523690000|2021-12-26 13:01:30|1714.64|1698.64|1713.86|1697.86|1714.64|1698.64|1713.86|1697.86|6
1640523700000|2021-12-26 13:01:40|1713.79|1697.79|1714.25|1698.25|1714.25|1698.25|1713.45|1697.45|15
1640523710000|2021-12-26 13:01:50|1714.18|1698.18|1715.31|1699.31|1715.31|1699.31|1714.18|1698.18|11
1640523720000|2021-12-26 13:02:00|1715.38|1699.38|1715.72|1699.72|1715.83|1699.83|1715.38|1699.38|12
1640523730000|2021-12-26 13:02:10|1715.83|1699.83|1716.46|1700.46|1716.46|1700.46|1715.83|1699.83|11
1640523750000|2021-12-26 13:02:30|1716.48|1700.48|1716.48|1700.48|1716.48|1700.48|1716.48|1700.48|1
1640523770000|2021-12-26 13:02:50|1716.54|1700.54|1716.54|1700.54|1716.54|1700.54|1716.54|1700.54|1
1640523800000|2021-12-26 13:03:20|1716.69|1700.69|1716.69|1700.69|1716.69|1700.69|1716.69|1700.69|1
1640523810000|2021-12-26 13:03:30|1716.48|1700.48|1716.25|1700.25|1716.5|1700.5|1716.11|1700.11|4
1640523820000|2021-12-26 13:03:40|1715.96|1699.96|1715.07|1699.07|1715.96|1699.96|1715.07|1699.07|6
1640523830000|2021-12-26 13:03:50|1714.77|1698.77|1714.77|1698.77|1714.77|1698.77|1714.77|1698.77|1
1640523840000|2021-12-26 13:04:00|1714.83|1698.83|1714.99|1698.99|1715.46|1699.46|1714.83|1698.83|9
1640523850000|2021-12-26 13:04:10|1714.98|1698.98|1715.23|1699.23|1715.24|1699.24|1714.98|1698.98|5
1640523860000|2021-12-26 13:04:20|1715.11|1699.11|1715.07|1699.07|1715.11|1699.11|1715.06|1699.06|3
1640523880000|2021-12-26 13:04:40|1715|1699|1714.79|1698.79|1715|1699|1714.79|1698.79|3
1640523890000|2021-12-26 13:04:50|1714.72|1698.72|1714.73|1698.73|1714.73|1698.73|1714.64|1698.64|4
1640523900000|2021-12-26 13:05:00|1714.86|1698.86|1714.86|1698.86|1714.86|1698.86|1714.86|1698.86|1
1640523910000|2021-12-26 13:05:10|1714.71|1698.71|1714.64|1698.64|1714.83|1698.83|1714.64|1698.64|6
1640523920000|2021-12-26 13:05:20|1714.55|1698.55|1714.55|1698.55|1714.55|1698.55|1714.55|1698.55|1
1640523930000|2021-12-26 13:05:30|1714.61|1698.61|1715.35|1699.35|1715.35|1699.35|1714.61|1698.61|5
1640523940000|2021-12-26 13:05:40|1715.26|1699.26|1716.46|1700.46|1716.46|1700.46|1715.26|1699.26|7
1640523950000|2021-12-26 13:05:50|1716.63|1700.63|1716.63|1700.63|1716.63|1700.63|1716.63|1700.63|1
1640523960000|2021-12-26 13:06:00|1716.68|1700.68|1716.68|1700.68|1716.68|1700.68|1716.68|1700.68|1
1640523970000|2021-12-26 13:06:10|1716.75|1700.75|1717.39|1701.39|1717.55|1701.55|1716.75|1700.75|7
1640523980000|2021-12-26 13:06:20|1717.24|1701.24|1717.52|1701.52|1717.52|1701.52|1716.85|1700.85|6
1640523990000|2021-12-26 13:06:30|1717.61|1701.61|1717.67|1701.67|1717.67|1701.67|1717.61|1701.61|2
1640524000000|2021-12-26 13:06:40|1717.62|1701.62|1717.59|1701.59|1717.64|1701.64|1717.59|1701.59|3
1640524010000|2021-12-26 13:06:50|1717.63|1701.63|1717.71|1701.71|1717.71|1701.71|1717.63|1701.63|2
1640524020000|2021-12-26 13:07:00|1717.89|1701.89|1717.89|1701.89|1717.89|1701.89|1717.89|1701.89|1
1640524030000|2021-12-26 13:07:10|1717.64|1701.64|1717.02|1701.02|1717.64|1701.64|1717.02|1701.02|5
1640524040000|2021-12-26 13:07:20|1716.71|1700.71|1716.71|1700.71|1716.71|1700.71|1716.71|1700.71|1
1640524050000|2021-12-26 13:07:30|1716.64|1700.64|1715.77|1699.77|1716.64|1700.64|1715.46|1699.46|12
1640524060000|2021-12-26 13:07:40|1715.75|1699.75|1716.1|1700.1|1716.1|1700.1|1715.75|1699.75|3
1640524070000|2021-12-26 13:07:50|1716.28|1700.28|1718.37|1702.37|1718.41|1702.41|1716.28|1700.28|14
1640524080000|2021-12-26 13:08:00|1718.6|1702.6|1719.3|1703.3|1719.39|1703.39|1718.6|1702.6|10
1640524090000|2021-12-26 13:08:10|1719.32|1703.32|1718.98|1702.98|1719.36|1703.36|1718.98|1702.98|8
1640524100000|2021-12-26 13:08:20|1718.85|1702.85|1718.71|1702.71|1718.85|1702.85|1718.7|1702.7|5
1640524110000|2021-12-26 13:08:30|1718.76|1702.76|1718.53|1702.53|1718.79|1702.79|1718.53|1702.53|4
1640524120000|2021-12-26 13:08:40|1718.47|1702.47|1718.28|1702.28|1718.52|1702.52|1718.2|1702.2|6
1640524130000|2021-12-26 13:08:50|1718.47|1702.47|1718.73|1702.73|1718.98|1702.98|1718.38|1702.38|11
1640524140000|2021-12-26 13:09:00|1718.82|1702.82|1717.69|1701.69|1718.82|1702.82|1717.69|1701.69|10
1640524150000|2021-12-26 13:09:10|1717.5|1701.5|1717.36|1701.36|1717.5|1701.5|1717.36|1701.36|2
1640524160000|2021-12-26 13:09:20|1717.24|1701.24|1716.64|1700.64|1717.24|1701.24|1716.64|1700.64|4
1640524170000|2021-12-26 13:09:30|1716.62|1700.62|1716.18|1700.18|1716.63|1700.63|1716.18|1700.18|8
1640524190000|2021-12-26 13:09:50|1716.21|1700.21|1716.18|1700.18|1716.21|1700.21|1716.18|1700.18|2
1640524200000|2021-12-26 13:10:00|1716.15|1700.15|1715.66|1699.66|1716.15|1700.15|1715.66|1699.66|11
1640524210000|2021-12-26 13:10:10|1715.54|1699.54|1715.01|1699.01|1715.54|1699.54|1715.01|1699.01|5
1640524220000|2021-12-26 13:10:20|1714.85|1698.85|1714.85|1698.85|1715.06|1699.06|1714.85|1698.85|3
1640524230000|2021-12-26 13:10:30|1715.06|1699.06|1715.21|1699.21|1715.26|1699.26|1715.06|1699.06|7
1640524240000|2021-12-26 13:10:40|1715.26|1699.26|1716.74|1700.74|1716.75|1700.75|1715.26|1699.26|11
1640524250000|2021-12-26 13:10:50|1717.34|1701.34|1717.56|1701.56|1717.56|1701.56|1717.34|1701.34|4
1640524260000|2021-12-26 13:11:00|1717.7|1701.7|1717.73|1701.73|1717.89|1701.89|1717.68|1701.68|5
1640524270000|2021-12-26 13:11:10|1717.66|1701.66|1717.39|1701.39|1717.87|1701.87|1717.07|1701.07|8
1640524280000|2021-12-26 13:11:20|1717.13|1701.13|1717.51|1701.51|1717.51|1701.51|1717.13|1701.13|3
1640524290000|2021-12-26 13:11:30|1717.79|1701.79|1716.47|1700.47|1717.79|1701.79|1716.47|1700.47|9
1640524300000|2021-12-26 13:11:40|1716.52|1700.52|1716.14|1700.14|1716.52|1700.52|1716.14|1700.14|4
1640524310000|2021-12-26 13:11:50|1716.16|1700.16|1715.69|1699.69|1716.16|1700.16|1715.63|1699.63|4
1640524320000|2021-12-26 13:12:00|1715.98|1699.98|1715.69|1699.69|1716.05|1700.05|1715.69|1699.69|5
1640524330000|2021-12-26 13:12:10|1715.93|1699.93|1716.26|1700.26|1716.26|1700.26|1715.33|1699.33|13
1640524340000|2021-12-26 13:12:20|1716.3|1700.3|1715.5|1699.5|1716.3|1700.3|1715.42|1699.42|7
1640524350000|2021-12-26 13:12:30|1715.26|1699.26|1716.09|1700.09|1716.09|1700.09|1715.26|1699.26|7
1640524360000|2021-12-26 13:12:40|1716.3|1700.3|1716.46|1700.46|1716.46|1700.46|1716.3|1700.3|2
1640524370000|2021-12-26 13:12:50|1716.42|1700.42|1716.64|1700.64|1716.64|1700.64|1716.42|1700.42|3
1640524380000|2021-12-26 13:13:00|1716.77|1700.77|1716.77|1700.77|1716.77|1700.77|1716.77|1700.77|1
1640524390000|2021-12-26 13:13:10|1716.88|1700.88|1716.81|1700.81|1716.88|1700.88|1716.74|1700.74|3
1640524400000|2021-12-26 13:13:20|1716.62|1700.62|1716.47|1700.47|1716.81|1700.81|1716.44|1700.44|5
1640524410000|2021-12-26 13:13:30|1716.55|1700.55|1716.47|1700.47|1716.55|1700.55|1716.43|1700.43|8
1640524420000|2021-12-26 13:13:40|1716.44|1700.44|1716.47|1700.47|1716.47|1700.47|1716.27|1700.27|9
1640524430000|2021-12-26 13:13:50|1716.72|1700.72|1716.55|1700.55|1716.72|1700.72|1716.52|1700.52|8
1640524440000|2021-12-26 13:14:00|1716.62|1700.62|1716.9|1700.9|1716.96|1700.96|1716.62|1700.62|5
1640524450000|2021-12-26 13:14:10|1716.86|1700.86|1717.3|1701.3|1717.33|1701.33|1716.86|1700.86|4
1640524460000|2021-12-26 13:14:20|1717.43|1701.43|1717.88|1701.88|1717.88|1701.88|1717.39|1701.39|7
1640524470000|2021-12-26 13:14:30|1717.96|1701.96|1716.8|1700.8|1717.96|1701.96|1716.8|1700.8|10
1640524480000|2021-12-26 13:14:40|1716.93|1700.93|1716.62|1700.62|1716.93|1700.93|1716.41|1700.41|11
1640524490000|2021-12-26 13:14:50|1716.55|1700.55|1716.76|1700.76|1716.76|1700.76|1716.55|1700.55|6
1640524500000|2021-12-26 13:15:00|1716.79|1700.79|1717.11|1701.11|1717.11|1701.11|1716.53|1700.53|12
1640524510000|2021-12-26 13:15:10|1716.84|1700.84|1717.32|1701.32|1717.32|1701.32|1716.84|1700.84|8
1640524520000|2021-12-26 13:15:20|1717.22|1701.22|1717.21|1701.21|1717.45|1701.45|1717.21|1701.21|9
1640524530000|2021-12-26 13:15:30|1717.31|1701.31|1717.54|1701.54|1717.54|1701.54|1717.21|1701.21|5
1640524540000|2021-12-26 13:15:40|1717.61|1701.61|1717.9|1701.9|1717.9|1701.9|1717.54|1701.54|5
1640524550000|2021-12-26 13:15:50|1718.07|1702.07|1718.43|1702.43|1718.43|1702.43|1718.07|1702.07|13
1640524560000|2021-12-26 13:16:00|1718.07|1702.07|1718.28|1702.28|1718.28|1702.28|1718.07|1702.07|2
1640524570000|2021-12-26 13:16:10|1718.34|1702.34|1718.34|1702.34|1718.34|1702.34|1718.34|1702.34|1
1640524580000|2021-12-26 13:16:20|1718.44|1702.44|1718.94|1702.94|1718.94|1702.94|1718.44|1702.44|6
1640524590000|2021-12-26 13:16:30|1719.16|1703.16|1719.54|1703.54|1719.54|1703.54|1719.16|1703.16|7
1640524600000|2021-12-26 13:16:40|1719.79|1703.79|1719.32|1703.32|1719.79|1703.79|1719.32|1703.32|9
1640524610000|2021-12-26 13:16:50|1719.31|1703.31|1720.9|1704.9|1721.5|1705.5|1719.31|1703.31|16
1640524620000|2021-12-26 13:17:00|1721.14|1705.14|1720.71|1704.71|1721.14|1705.14|1720.71|1704.71|7
1640524630000|2021-12-26 13:17:10|1720.64|1704.64|1720.88|1704.88|1720.93|1704.93|1720.63|1704.63|8
1640524640000|2021-12-26 13:17:20|1721.1|1705.1|1720.22|1704.22|1721.1|1705.1|1720.18|1704.18|13
1640524650000|2021-12-26 13:17:30|1720.17|1704.17|1720.22|1704.22|1720.22|1704.22|1720.17|1704.17|2
1640524670000|2021-12-26 13:17:50|1720.44|1704.44|1720.44|1704.44|1720.44|1704.44|1720.44|1704.44|1
1640524680000|2021-12-26 13:18:00|1720.47|1704.47|1720.87|1704.87|1720.87|1704.87|1720.42|1704.42|6
1640524690000|2021-12-26 13:18:10|1721.07|1705.07|1721.03|1705.03|1721.24|1705.24|1721.02|1705.02|5
1640524700000|2021-12-26 13:18:20|1720.95|1704.95|1720.43|1704.43|1721.08|1705.08|1720.35|1704.35|8
1640524710000|2021-12-26 13:18:30|1719.96|1703.96|1718.83|1702.83|1719.96|1703.96|1718.83|1702.83|8
1640524720000|2021-12-26 13:18:40|1718.71|1702.71|1718.71|1702.71|1718.71|1702.71|1718.71|1702.71|1
1640524730000|2021-12-26 13:18:50|1718.75|1702.75|1718.62|1702.62|1718.75|1702.75|1718.4|1702.4|7
1640524740000|2021-12-26 13:19:00|1718.46|1702.46|1718.33|1702.33|1718.63|1702.63|1718.33|1702.33|3
1640524750000|2021-12-26 13:19:10|1718.17|1702.17|1717.13|1701.13|1718.33|1702.33|1717.13|1701.13|7
1640524760000|2021-12-26 13:19:20|1717.02|1701.02|1716.51|1700.51|1717.02|1701.02|1716.51|1700.51|7
1640524770000|2021-12-26 13:19:30|1716.22|1700.22|1716.17|1700.17|1716.22|1700.22|1716.17|1700.17|4
1640524780000|2021-12-26 13:19:40|1715.95|1699.95|1716.73|1700.73|1716.73|1700.73|1715.9|1699.9|8
1640524790000|2021-12-26 13:19:50|1717.47|1701.47|1717.53|1701.53|1717.53|1701.53|1717.45|1701.45|5
1640524800000|2021-12-26 13:20:00|1717.86|1701.86|1718.41|1702.41|1718.43|1702.43|1717.86|1701.86|9
1640524810000|2021-12-26 13:20:10|1718.43|1702.43|1718.75|1702.75|1718.75|1702.75|1717.85|1701.85|15
1640524820000|2021-12-26 13:20:20|1719.01|1703.01|1718.79|1702.79|1719.14|1703.14|1718.79|1702.79|7
1640524830000|2021-12-26 13:20:30|1718.93|1702.93|1719.19|1703.19|1719.3|1703.3|1718.93|1702.93|8
1640524840000|2021-12-26 13:20:40|1719.17|1703.17|1719.19|1703.19|1719.31|1703.31|1719.1|1703.1|11
1640524850000|2021-12-26 13:20:50|1719.07|1703.07|1719.11|1703.11|1719.19|1703.19|1719.07|1703.07|3
1640524860000|2021-12-26 13:21:00|1718.99|1702.99|1718.18|1702.18|1718.99|1702.99|1718.04|1702.04|7
1640524870000|2021-12-26 13:21:10|1718.11|1702.11|1717.21|1701.21|1718.11|1702.11|1717.21|1701.21|12
1640524880000|2021-12-26 13:21:20|1717.38|1701.38|1717.35|1701.35|1717.72|1701.72|1717.32|1701.32|10
1640524890000|2021-12-26 13:21:30|1717.55|1701.55|1718.28|1702.28|1718.3|1702.3|1717.5|1701.5|14
1640524900000|2021-12-26 13:21:40|1718.49|1702.49|1718.54|1702.54|1718.54|1702.54|1718.49|1702.49|2
1640524910000|2021-12-26 13:21:50|1718.66|1702.66|1718.62|1702.62|1718.67|1702.67|1718.61|1702.61|7
1640524920000|2021-12-26 13:22:00|1718.63|1702.63|1719.63|1703.63|1719.63|1703.63|1718.63|1702.63|8
1640524930000|2021-12-26 13:22:10|1719.67|1703.67|1720.28|1704.28|1720.45|1704.45|1719.67|1703.67|7
1640524940000|2021-12-26 13:22:20|1720.13|1704.13|1720.08|1704.08|1720.13|1704.13|1720.06|1704.06|4
1640524950000|2021-12-26 13:22:30|1719.98|1703.98|1719.91|1703.91|1719.98|1703.98|1719.78|1703.78|4
1640524960000|2021-12-26 13:22:40|1720.03|1704.03|1720.21|1704.21|1720.21|1704.21|1719.91|1703.91|13
1640524970000|2021-12-26 13:22:50|1720.11|1704.11|1720.09|1704.09|1720.11|1704.11|1720.09|1704.09|2
1640524980000|2021-12-26 13:23:00|1720.32|1704.32|1720.35|1704.35|1720.48|1704.48|1720.27|1704.27|10
1640524990000|2021-12-26 13:23:10|1720.28|1704.28|1720.28|1704.28|1720.35|1704.35|1720.15|1704.15|8
1640525000000|2021-12-26 13:23:20|1720.34|1704.34|1720.32|1704.32|1720.34|1704.34|1720.07|1704.07|7
1640525010000|2021-12-26 13:23:30|1720.16|1704.16|1720.33|1704.33|1720.33|1704.33|1720.16|1704.16|6
1640525020000|2021-12-26 13:23:40|1720.37|1704.37|1720.23|1704.23|1720.56|1704.56|1720.1|1704.1|9
1640525030000|2021-12-26 13:23:50|1720.1|1704.1|1720.58|1704.58|1720.58|1704.58|1720.1|1704.1|13
1640525040000|2021-12-26 13:24:00|1720.62|1704.62|1720.62|1704.62|1720.62|1704.62|1720.62|1704.62|1
1640525050000|2021-12-26 13:24:10|1720.66|1704.66|1721.34|1705.34|1721.34|1705.34|1720.66|1704.66|5
1640525060000|2021-12-26 13:24:20|1721.39|1705.39|1720.06|1704.06|1721.39|1705.39|1720.06|1704.06|8
1640525070000|2021-12-26 13:24:30|1720.34|1704.34|1718.64|1702.64|1720.34|1704.34|1718.64|1702.64|11
1640525080000|2021-12-26 13:24:40|1718.61|1702.61|1718.59|1702.59|1718.64|1702.64|1718.38|1702.38|6
1640525090000|2021-12-26 13:24:50|1718.64|1702.64|1717.84|1701.84|1718.64|1702.64|1717.63|1701.63|8
1640525100000|2021-12-26 13:25:00|1717.7|1701.7|1718.15|1702.15|1718.15|1702.15|1717.62|1701.62|5
1640525110000|2021-12-26 13:25:10|1718.3|1702.3|1718.61|1702.61|1718.61|1702.61|1718.3|1702.3|4
1640525120000|2021-12-26 13:25:20|1718.68|1702.68|1718.99|1702.99|1719.03|1703.03|1718.64|1702.64|5
1640525130000|2021-12-26 13:25:30|1718.95|1702.95|1718.28|1702.28|1718.95|1702.95|1718.28|1702.28|4
1640525150000|2021-12-26 13:25:50|1718.37|1702.37|1718.28|1702.28|1718.52|1702.52|1718.28|1702.28|4
1640525160000|2021-12-26 13:26:00|1718.2|1702.2|1718.2|1702.2|1718.2|1702.2|1718.2|1702.2|1
1640525180000|2021-12-26 13:26:20|1718.19|1702.19|1717.97|1701.97|1718.24|1702.24|1717.97|1701.97|5
1640525190000|2021-12-26 13:26:30|1717.81|1701.81|1717.52|1701.52|1717.84|1701.84|1717.52|1701.52|4
1640525200000|2021-12-26 13:26:40|1717.02|1701.02|1717.21|1701.21|1717.21|1701.21|1717.02|1701.02|4
1640525210000|2021-12-26 13:26:50|1717.2|1701.2|1717.22|1701.22|1717.22|1701.22|1717.2|1701.2|11
1640525220000|2021-12-26 13:27:00|1717.21|1701.21|1717.21|1701.21|1717.22|1701.22|1717.2|1701.2|7
1640525230000|2021-12-26 13:27:10|1717.2|1701.2|1717.2|1701.2|1717.21|1701.21|1717.2|1701.2|3
1640525240000|2021-12-26 13:27:20|1717.18|1701.18|1717.91|1701.91|1717.91|1701.91|1717.18|1701.18|13
1640525250000|2021-12-26 13:27:30|1718.43|1702.43|1717.87|1701.87|1718.5|1702.5|1717.87|1701.87|8
1640525260000|2021-12-26 13:27:40|1717.85|1701.85|1717.36|1701.36|1717.85|1701.85|1717.35|1701.35|5
1640525270000|2021-12-26 13:27:50|1717.33|1701.33|1716.78|1700.78|1717.33|1701.33|1716.78|1700.78|8
1640525280000|2021-12-26 13:28:00|1716.79|1700.79|1716.75|1700.75|1716.79|1700.79|1716.69|1700.69|6
1640525290000|2021-12-26 13:28:10|1716.74|1700.74|1716.47|1700.47|1716.74|1700.74|1715.83|1699.83|8
1640525300000|2021-12-26 13:28:20|1716.57|1700.57|1715.99|1699.99|1716.95|1700.95|1715.99|1699.99|13
1640525310000|2021-12-26 13:28:30|1715.95|1699.95|1715.62|1699.62|1715.95|1699.95|1715.62|1699.62|5
1640525320000|2021-12-26 13:28:40|1715.53|1699.53|1715.98|1699.98|1715.98|1699.98|1715.33|1699.33|9
1640525330000|2021-12-26 13:28:50|1715.87|1699.87|1716.4|1700.4|1716.4|1700.4|1715.6|1699.6|6
1640525340000|2021-12-26 13:29:00|1716.51|1700.51|1715.96|1699.96|1716.51|1700.51|1715.96|1699.96|4
1640525350000|2021-12-26 13:29:10|1716.04|1700.04|1716.93|1700.93|1716.95|1700.95|1715.95|1699.95|6
1640525360000|2021-12-26 13:29:20|1716.97|1700.97|1716.56|1700.56|1716.97|1700.97|1716.44|1700.44|8
1640525370000|2021-12-26 13:29:30|1716.72|1700.72|1716.21|1700.21|1716.72|1700.72|1716.21|1700.21|6
1640525380000|2021-12-26 13:29:40|1715.88|1699.88|1715.88|1699.88|1715.88|1699.88|1715.88|1699.88|1
1640525400000|2021-12-26 13:30:00|1715.94|1699.94|1715.94|1699.94|1715.94|1699.94|1715.94|1699.94|1
1640525410000|2021-12-26 13:30:10|1715.95|1699.95|1716.32|1700.32|1716.53|1700.53|1715.95|1699.95|7
1640525420000|2021-12-26 13:30:20|1716.47|1700.47|1717.18|1701.18|1717.18|1701.18|1716.43|1700.43|4
1640525440000|2021-12-26 13:30:40|1716.96|1700.96|1716.49|1700.49|1716.96|1700.96|1716.49|1700.49|4
1640525450000|2021-12-26 13:30:50|1716.52|1700.52|1716.52|1700.52|1716.52|1700.52|1716.52|1700.52|1
1640525460000|2021-12-26 13:31:00|1716.74|1700.74|1717.41|1701.41|1717.41|1701.41|1716.74|1700.74|8
1640525470000|2021-12-26 13:31:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640525480000|2021-12-26 13:31:20|1717.28|1701.28|1717.19|1701.19|1717.28|1701.28|1717.19|1701.19|3
1640525490000|2021-12-26 13:31:30|1717.11|1701.11|1717.47|1701.47|1717.47|1701.47|1717.1|1701.1|9
1640525500000|2021-12-26 13:31:40|1717.44|1701.44|1717.51|1701.51|1717.51|1701.51|1717.44|1701.44|2
1640525510000|2021-12-26 13:31:50|1717.54|1701.54|1718.03|1702.03|1718.03|1702.03|1717.54|1701.54|6
1640525520000|2021-12-26 13:32:00|1718.04|1702.04|1718.04|1702.04|1718.04|1702.04|1718.04|1702.04|1
1640525530000|2021-12-26 13:32:10|1718.16|1702.16|1718.46|1702.46|1718.46|1702.46|1718.16|1702.16|4
1640525540000|2021-12-26 13:32:20|1718.58|1702.58|1719.21|1703.21|1719.21|1703.21|1718.58|1702.58|5
1640525550000|2021-12-26 13:32:30|1719.11|1703.11|1718.79|1702.79|1719.13|1703.13|1718.79|1702.79|4
1640525570000|2021-12-26 13:32:50|1719.05|1703.05|1719.65|1703.65|1719.71|1703.71|1719.05|1703.05|6
1640525580000|2021-12-26 13:33:00|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1
1640525590000|2021-12-26 13:33:10|1719.56|1703.56|1719.35|1703.35|1719.56|1703.56|1719.24|1703.24|5
1640525600000|2021-12-26 13:33:20|1719.38|1703.38|1719.39|1703.39|1719.39|1703.39|1719.04|1703.04|9
1640525610000|2021-12-26 13:33:30|1719.36|1703.36|1718.44|1702.44|1719.36|1703.36|1718.44|1702.44|9
1640525620000|2021-12-26 13:33:40|1718.39|1702.39|1718.37|1702.37|1718.66|1702.66|1718.37|1702.37|5
1640525630000|2021-12-26 13:33:50|1718.17|1702.17|1718.08|1702.08|1718.37|1702.37|1718.08|1702.08|8
1640525640000|2021-12-26 13:34:00|1717.79|1701.79|1717.53|1701.53|1717.79|1701.79|1717.39|1701.39|8
1640525650000|2021-12-26 13:34:10|1717.56|1701.56|1718.7|1702.7|1718.7|1702.7|1717.56|1701.56|12
1640525660000|2021-12-26 13:34:20|1718.58|1702.58|1718.58|1702.58|1718.58|1702.58|1718.58|1702.58|1
1640525670000|2021-12-26 13:34:30|1719|1703|1719|1703|1719.09|1703.09|1719|1703|3
1640525680000|2021-12-26 13:34:40|1718.89|1702.89|1718.66|1702.66|1718.92|1702.92|1718.66|1702.66|4
1640525690000|2021-12-26 13:34:50|1718.62|1702.62|1718.62|1702.62|1718.62|1702.62|1718.62|1702.62|1
1640525700000|2021-12-26 13:35:00|1718.56|1702.56|1718.54|1702.54|1718.56|1702.56|1718.48|1702.48|4
1640525710000|2021-12-26 13:35:10|1718.55|1702.55|1718.7|1702.7|1718.7|1702.7|1718.55|1702.55|5
1640525730000|2021-12-26 13:35:30|1719.08|1703.08|1719.23|1703.23|1719.23|1703.23|1719.08|1703.08|3
1640525740000|2021-12-26 13:35:40|1719.16|1703.16|1719.16|1703.16|1719.16|1703.16|1719.16|1703.16|1
1640525750000|2021-12-26 13:35:50|1719.18|1703.18|1719.18|1703.18|1719.18|1703.18|1719.18|1703.18|1
1640525760000|2021-12-26 13:36:00|1719.08|1703.08|1719.09|1703.09|1719.09|1703.09|1719.08|1703.08|2
1640525780000|2021-12-26 13:36:20|1719.2|1703.2|1719.2|1703.2|1719.2|1703.2|1719.2|1703.2|1
1640525790000|2021-12-26 13:36:30|1719.16|1703.16|1719.17|1703.17|1719.17|1703.17|1719.16|1703.16|2
1640525800000|2021-12-26 13:36:40|1719.18|1703.18|1719.29|1703.29|1719.29|1703.29|1719.18|1703.18|9
1640525810000|2021-12-26 13:36:50|1719.26|1703.26|1719.29|1703.29|1719.29|1703.29|1719.26|1703.26|4
1640525820000|2021-12-26 13:37:00|1719.26|1703.26|1719.29|1703.29|1719.29|1703.29|1719.26|1703.26|4
1640525830000|2021-12-26 13:37:10|1719.36|1703.36|1719.16|1703.16|1719.36|1703.36|1719.11|1703.11|6
1640525840000|2021-12-26 13:37:20|1719.11|1703.11|1717.55|1701.55|1719.11|1703.11|1717.55|1701.55|7
1640525850000|2021-12-26 13:37:30|1717.56|1701.56|1717.22|1701.22|1717.56|1701.56|1717.22|1701.22|3
1640525860000|2021-12-26 13:37:40|1717.12|1701.12|1717.12|1701.12|1717.12|1701.12|1717.12|1701.12|1
1640525870000|2021-12-26 13:37:50|1717.11|1701.11|1717.07|1701.07|1717.11|1701.11|1717.07|1701.07|2
1640525880000|2021-12-26 13:38:00|1716.77|1700.77|1717.34|1701.34|1717.34|1701.34|1716.77|1700.77|9
1640525890000|2021-12-26 13:38:10|1717.36|1701.36|1717.38|1701.38|1717.38|1701.38|1717.29|1701.29|3
1640525900000|2021-12-26 13:38:20|1717.3|1701.3|1717.2|1701.2|1717.3|1701.3|1717.2|1701.2|2
1640525910000|2021-12-26 13:38:30|1717.07|1701.07|1716.94|1700.94|1717.07|1701.07|1716.94|1700.94|3
1640525930000|2021-12-26 13:38:50|1716.83|1700.83|1716.67|1700.67|1716.83|1700.83|1716.52|1700.52|6
1640525940000|2021-12-26 13:39:00|1716.52|1700.52|1716.67|1700.67|1716.75|1700.75|1716.52|1700.52|4
1640525950000|2021-12-26 13:39:10|1716.52|1700.52|1717.13|1701.13|1717.13|1701.13|1716.52|1700.52|7
1640525960000|2021-12-26 13:39:20|1717.04|1701.04|1717.21|1701.21|1717.21|1701.21|1717.04|1701.04|3
1640525970000|2021-12-26 13:39:30|1717.32|1701.32|1717.37|1701.37|1717.37|1701.37|1717.32|1701.32|2
1640525980000|2021-12-26 13:39:40|1717.44|1701.44|1717.8|1701.8|1717.8|1701.8|1717.37|1701.37|9
1640525990000|2021-12-26 13:39:50|1717.7|1701.7|1716.42|1700.42|1717.7|1701.7|1716.42|1700.42|9
1640526000000|2021-12-26 13:40:00|1716.58|1700.58|1716.52|1700.52|1716.58|1700.58|1716.37|1700.37|10
1640526010000|2021-12-26 13:40:10|1716.37|1700.37|1715.41|1699.41|1716.39|1700.39|1715.41|1699.41|9
1640526020000|2021-12-26 13:40:20|1715.17|1699.17|1715.17|1699.17|1715.17|1699.17|1715.17|1699.17|1
1640526030000|2021-12-26 13:40:30|1715.09|1699.09|1715.67|1699.67|1715.68|1699.68|1715.09|1699.09|8
1640526040000|2021-12-26 13:40:40|1715.7|1699.7|1715.99|1699.99|1715.99|1699.99|1715.67|1699.67|5
1640526050000|2021-12-26 13:40:50|1715.88|1699.88|1715.88|1699.88|1715.88|1699.88|1715.88|1699.88|1
1640526060000|2021-12-26 13:41:00|1715.91|1699.91|1716.54|1700.54|1716.54|1700.54|1715.91|1699.91|6
1640526070000|2021-12-26 13:41:10|1716.53|1700.53|1716.54|1700.54|1716.63|1700.63|1716.53|1700.53|5
1640526080000|2021-12-26 13:41:20|1716.41|1700.41|1715.63|1699.63|1716.41|1700.41|1715.5|1699.5|12
1640526090000|2021-12-26 13:41:30|1715.61|1699.61|1714.82|1698.82|1715.63|1699.63|1714.82|1698.82|8
1640526100000|2021-12-26 13:41:40|1714.92|1698.92|1714.97|1698.97|1714.99|1698.99|1714.92|1698.92|4
1640526110000|2021-12-26 13:41:50|1714.94|1698.94|1715.61|1699.61|1715.61|1699.61|1714.94|1698.94|6
1640526120000|2021-12-26 13:42:00|1716.04|1700.04|1716.04|1700.04|1716.16|1700.16|1715.86|1699.86|5
1640526140000|2021-12-26 13:42:20|1716.11|1700.11|1716.21|1700.21|1716.21|1700.21|1716.11|1700.11|3
1640526150000|2021-12-26 13:42:30|1716.19|1700.19|1716.76|1700.76|1716.92|1700.92|1716.19|1700.19|11
1640526160000|2021-12-26 13:42:40|1716.62|1700.62|1716.76|1700.76|1716.91|1700.91|1716.62|1700.62|8
1640526170000|2021-12-26 13:42:50|1716.55|1700.55|1716.55|1700.55|1716.55|1700.55|1716.55|1700.55|1
1640526180000|2021-12-26 13:43:00|1716.54|1700.54|1716.01|1700.01|1716.54|1700.54|1716.01|1700.01|16
1640526190000|2021-12-26 13:43:10|1716.28|1700.28|1715.7|1699.7|1716.28|1700.28|1715.7|1699.7|3
1640526210000|2021-12-26 13:43:30|1715.89|1699.89|1716.38|1700.38|1716.48|1700.48|1715.89|1699.89|8
1640526220000|2021-12-26 13:43:40|1716.22|1700.22|1715.76|1699.76|1716.25|1700.25|1715.76|1699.76|4
1640526240000|2021-12-26 13:44:00|1715.73|1699.73|1715.73|1699.73|1715.73|1699.73|1715.73|1699.73|1
1640526250000|2021-12-26 13:44:10|1715.65|1699.65|1715|1699|1715.65|1699.65|1715|1699|7
1640526270000|2021-12-26 13:44:30|1714.95|1698.95|1713.87|1697.87|1714.95|1698.95|1713.87|1697.87|5
1640526280000|2021-12-26 13:44:40|1713.77|1697.77|1713.2|1697.2|1713.77|1697.77|1713.2|1697.2|4
1640526290000|2021-12-26 13:44:50|1713.19|1697.19|1712.95|1696.95|1713.2|1697.2|1712.95|1696.95|4
1640526300000|2021-12-26 13:45:00|1712.66|1696.66|1713.45|1697.45|1713.52|1697.52|1712.66|1696.66|6
1640526310000|2021-12-26 13:45:10|1713.42|1697.42|1713.59|1697.59|1713.59|1697.59|1713.42|1697.42|4
1640526320000|2021-12-26 13:45:20|1713.52|1697.52|1714.31|1698.31|1714.31|1698.31|1713.52|1697.52|7
1640526330000|2021-12-26 13:45:30|1714.44|1698.44|1714.25|1698.25|1714.44|1698.44|1714.06|1698.06|5
1640526340000|2021-12-26 13:45:40|1714.32|1698.32|1714.42|1698.42|1714.42|1698.42|1714.13|1698.13|10
1640526350000|2021-12-26 13:45:50|1714.32|1698.32|1714.47|1698.47|1714.47|1698.47|1714.13|1698.13|8
1640526360000|2021-12-26 13:46:00|1714.5|1698.5|1714.53|1698.53|1714.53|1698.53|1714.5|1698.5|2
1640526370000|2021-12-26 13:46:10|1714.8|1698.8|1715.57|1699.57|1715.57|1699.57|1714.8|1698.8|9
1640526390000|2021-12-26 13:46:30|1715.66|1699.66|1715.72|1699.72|1715.72|1699.72|1715.66|1699.66|2
1640526400000|2021-12-26 13:46:40|1715.62|1699.62|1715.62|1699.62|1715.62|1699.62|1715.62|1699.62|1
1640526440000|2021-12-26 13:47:20|1715.77|1699.77|1716.05|1700.05|1716.05|1700.05|1715.77|1699.77|5
1640526450000|2021-12-26 13:47:30|1715.88|1699.88|1716.24|1700.24|1716.24|1700.24|1715.85|1699.85|8
1640526460000|2021-12-26 13:47:40|1716.09|1700.09|1715.51|1699.51|1716.09|1700.09|1715.37|1699.37|12
1640526470000|2021-12-26 13:47:50|1715.77|1699.77|1715.18|1699.18|1715.8|1699.8|1715.18|1699.18|10
1640526480000|2021-12-26 13:48:00|1715.17|1699.17|1714.08|1698.08|1715.17|1699.17|1714.08|1698.08|10
1640526490000|2021-12-26 13:48:10|1713.84|1697.84|1713.98|1697.98|1713.98|1697.98|1713.84|1697.84|2
1640526500000|2021-12-26 13:48:20|1713.94|1697.94|1714.41|1698.41|1714.56|1698.56|1713.94|1697.94|8
1640526510000|2021-12-26 13:48:30|1714.56|1698.56|1714.41|1698.41|1714.56|1698.56|1714.41|1698.41|2
1640526520000|2021-12-26 13:48:40|1714.56|1698.56|1714.59|1698.59|1714.59|1698.59|1714.56|1698.56|2
1640526530000|2021-12-26 13:48:50|1714.65|1698.65|1716.49|1700.49|1717.15|1701.15|1714.65|1698.65|10
1640526540000|2021-12-26 13:49:00|1716.46|1700.46|1716.37|1700.37|1716.89|1700.89|1716.3|1700.3|10
1640526550000|2021-12-26 13:49:10|1716.45|1700.45|1716.6|1700.6|1716.6|1700.6|1716.4|1700.4|5
1640526560000|2021-12-26 13:49:20|1716.81|1700.81|1716.74|1700.74|1716.81|1700.81|1716.74|1700.74|4
1640526570000|2021-12-26 13:49:30|1716.89|1700.89|1717.17|1701.17|1717.17|1701.17|1716.69|1700.69|6
1640526580000|2021-12-26 13:49:40|1717.3|1701.3|1717.27|1701.27|1717.52|1701.52|1717.27|1701.27|7
1640526590000|2021-12-26 13:49:50|1717.24|1701.24|1715.99|1699.99|1717.24|1701.24|1715.99|1699.99|4
1640526600000|2021-12-26 13:50:00|1716|1700|1716.06|1700.06|1716.14|1700.14|1715.91|1699.91|7
1640526610000|2021-12-26 13:50:10|1715.94|1699.94|1715.71|1699.71|1715.94|1699.94|1715.68|1699.68|5
1640526620000|2021-12-26 13:50:20|1715.84|1699.84|1715.82|1699.82|1715.84|1699.84|1715.82|1699.82|2
1640526630000|2021-12-26 13:50:30|1715.79|1699.79|1715.13|1699.13|1715.79|1699.79|1714.7|1698.7|8
1640526640000|2021-12-26 13:50:40|1715.15|1699.15|1715.89|1699.89|1715.99|1699.99|1715.15|1699.15|11
1640526650000|2021-12-26 13:50:50|1716.05|1700.05|1716.13|1700.13|1716.53|1700.53|1716.05|1700.05|14
1640526660000|2021-12-26 13:51:00|1716.19|1700.19|1716.42|1700.42|1716.53|1700.53|1716.19|1700.19|9
1640526670000|2021-12-26 13:51:10|1716.46|1700.46|1716.67|1700.67|1716.79|1700.79|1716.46|1700.46|5
1640526690000|2021-12-26 13:51:30|1716.68|1700.68|1717.33|1701.33|1717.73|1701.73|1716.68|1700.68|13
1640526700000|2021-12-26 13:51:40|1717.42|1701.42|1716.56|1700.56|1717.42|1701.42|1716.56|1700.56|15
1640526710000|2021-12-26 13:51:50|1716.64|1700.64|1716.29|1700.29|1716.64|1700.64|1716.29|1700.29|10
1640526720000|2021-12-26 13:52:00|1716.31|1700.31|1716.31|1700.31|1716.31|1700.31|1716.31|1700.31|1
1640526730000|2021-12-26 13:52:10|1716.39|1700.39|1716.75|1700.75|1716.75|1700.75|1716.39|1700.39|5
1640526740000|2021-12-26 13:52:20|1716.69|1700.69|1716.6|1700.6|1716.69|1700.69|1716.6|1700.6|2
1640526750000|2021-12-26 13:52:30|1716.69|1700.69|1716.49|1700.49|1716.69|1700.69|1716.41|1700.41|6
1640526760000|2021-12-26 13:52:40|1716.61|1700.61|1717.15|1701.15|1717.15|1701.15|1716.49|1700.49|6
1640526770000|2021-12-26 13:52:50|1717.21|1701.21|1718.09|1702.09|1718.25|1702.25|1717.21|1701.21|11
1640526780000|2021-12-26 13:53:00|1717.98|1701.98|1717.4|1701.4|1717.98|1701.98|1717.36|1701.36|8
1640526790000|2021-12-26 13:53:10|1717.11|1701.11|1717.11|1701.11|1717.11|1701.11|1716.92|1700.92|4
1640526810000|2021-12-26 13:53:30|1716.93|1700.93|1716.52|1700.52|1716.93|1700.93|1716.52|1700.52|8
1640526820000|2021-12-26 13:53:40|1716.34|1700.34|1716.4|1700.4|1716.49|1700.49|1716.28|1700.28|4
1640526830000|2021-12-26 13:53:50|1716.31|1700.31|1715.33|1699.33|1716.39|1700.39|1715.33|1699.33|15
1640526840000|2021-12-26 13:54:00|1715.37|1699.37|1715.26|1699.26|1715.37|1699.37|1715.07|1699.07|5
1640526850000|2021-12-26 13:54:10|1715.18|1699.18|1715.28|1699.28|1715.33|1699.33|1714.93|1698.93|12
1640526860000|2021-12-26 13:54:20|1715.19|1699.19|1714.85|1698.85|1715.19|1699.19|1714.85|1698.85|2
1640526870000|2021-12-26 13:54:30|1715.07|1699.07|1716.55|1700.55|1716.62|1700.62|1715.07|1699.07|11
1640526880000|2021-12-26 13:54:40|1716.58|1700.58|1717.79|1701.79|1717.79|1701.79|1716.58|1700.58|11
1640526890000|2021-12-26 13:54:50|1717.68|1701.68|1717.3|1701.3|1717.68|1701.68|1717.24|1701.24|8
1640526900000|2021-12-26 13:55:00|1717.48|1701.48|1717.83|1701.83|1717.83|1701.83|1717.25|1701.25|6
1640526910000|2021-12-26 13:55:10|1718.22|1702.22|1718.39|1702.39|1718.39|1702.39|1718.22|1702.22|6
1640526920000|2021-12-26 13:55:20|1718.54|1702.54|1719.25|1703.25|1719.4|1703.4|1718.48|1702.48|13
1640526930000|2021-12-26 13:55:30|1719.32|1703.32|1719.43|1703.43|1719.43|1703.43|1719.32|1703.32|3
1640526940000|2021-12-26 13:55:40|1719.57|1703.57|1719.17|1703.17|1719.57|1703.57|1719.16|1703.16|5
1640526950000|2021-12-26 13:55:50|1719.2|1703.2|1718.96|1702.96|1719.2|1703.2|1718.96|1702.96|7
1640526960000|2021-12-26 13:56:00|1718.75|1702.75|1718.75|1702.75|1718.75|1702.75|1718.75|1702.75|1
1640526970000|2021-12-26 13:56:10|1718.64|1702.64|1719.47|1703.47|1719.57|1703.57|1718.64|1702.64|11
1640526980000|2021-12-26 13:56:20|1719.57|1703.57|1719.87|1703.87|1719.93|1703.93|1719.34|1703.34|8
1640526990000|2021-12-26 13:56:30|1719.93|1703.93|1719.87|1703.87|1719.93|1703.93|1719.87|1703.87|4
1640527000000|2021-12-26 13:56:40|1719.61|1703.61|1719.12|1703.12|1719.61|1703.61|1719.12|1703.12|9
1640527010000|2021-12-26 13:56:50|1719.24|1703.24|1719.16|1703.16|1719.32|1703.32|1719.16|1703.16|4
1640527020000|2021-12-26 13:57:00|1719.24|1703.24|1719.25|1703.25|1719.25|1703.25|1719.16|1703.16|3
1640527030000|2021-12-26 13:57:10|1719.33|1703.33|1719.33|1703.33|1719.33|1703.33|1719.25|1703.25|3
1640527040000|2021-12-26 13:57:20|1719.25|1703.25|1719.7|1703.7|1719.7|1703.7|1719.2|1703.2|11
1640527050000|2021-12-26 13:57:30|1719.78|1703.78|1720.52|1704.52|1720.61|1704.61|1719.78|1703.78|12
1640527060000|2021-12-26 13:57:40|1720.54|1704.54|1720.38|1704.38|1720.54|1704.54|1720.31|1704.31|5
1640527070000|2021-12-26 13:57:50|1720.31|1704.31|1720.35|1704.35|1720.5|1704.5|1720.31|1704.31|6
1640527080000|2021-12-26 13:58:00|1720.47|1704.47|1720.3|1704.3|1720.5|1704.5|1720.3|1704.3|5
1640527090000|2021-12-26 13:58:10|1720.42|1704.42|1720.14|1704.14|1720.42|1704.42|1720.14|1704.14|12
1640527100000|2021-12-26 13:58:20|1720.27|1704.27|1720.59|1704.59|1720.6|1704.6|1720.14|1704.14|9
1640527110000|2021-12-26 13:58:30|1720.48|1704.48|1720.76|1704.76|1720.76|1704.76|1720.48|1704.48|7
1640527120000|2021-12-26 13:58:40|1720.7|1704.7|1720.56|1704.56|1720.7|1704.7|1720.56|1704.56|3
1640527130000|2021-12-26 13:58:50|1720.52|1704.52|1720.79|1704.79|1720.79|1704.79|1720.37|1704.37|11
1640527140000|2021-12-26 13:59:00|1721.07|1705.07|1721.6|1705.6|1721.6|1705.6|1721.07|1705.07|3
1640527150000|2021-12-26 13:59:10|1721.49|1705.49|1720.92|1704.92|1721.65|1705.65|1720.92|1704.92|9
1640527160000|2021-12-26 13:59:20|1720.72|1704.72|1720.65|1704.65|1720.81|1704.81|1720.5|1704.5|11
1640527170000|2021-12-26 13:59:30|1720.73|1704.73|1720.81|1704.81|1720.81|1704.81|1720.65|1704.65|7
1640527180000|2021-12-26 13:59:40|1721.17|1705.17|1721.47|1705.47|1721.5|1705.5|1721.17|1705.17|10
1640527190000|2021-12-26 13:59:50|1721.42|1705.42|1721.63|1705.63|1721.63|1705.63|1721.42|1705.42|5
1640527200000|2021-12-26 14:00:00|1721.62|1705.62|1721.62|1705.62|1721.62|1705.62|1721.62|1705.62|1
1640527210000|2021-12-26 14:00:10|1721.54|1705.54|1721.64|1705.64|1721.64|1705.64|1721.45|1705.45|10
1640527220000|2021-12-26 14:00:20|1721.52|1705.52|1721.32|1705.32|1721.64|1705.64|1721.32|1705.32|9
1640527230000|2021-12-26 14:00:30|1720.92|1704.92|1720.92|1704.92|1720.99|1704.99|1720.92|1704.92|12
1640527240000|2021-12-26 14:00:40|1720.89|1704.89|1720.89|1704.89|1721.06|1705.06|1720.89|1704.89|6
1640527260000|2021-12-26 14:01:00|1721.32|1705.32|1721.32|1705.32|1721.43|1705.43|1721.15|1705.15|5
1640527270000|2021-12-26 14:01:10|1721.15|1705.15|1721.4|1705.4|1721.43|1705.43|1721.15|1705.15|5
1640527280000|2021-12-26 14:01:20|1721.44|1705.44|1721.55|1705.55|1721.62|1705.62|1721.4|1705.4|8
1640527290000|2021-12-26 14:01:30|1721.46|1705.46|1721.3|1705.3|1721.62|1705.62|1721.3|1705.3|9
1640527300000|2021-12-26 14:01:40|1720.92|1704.92|1721.34|1705.34|1721.34|1705.34|1720.92|1704.92|4
1640527310000|2021-12-26 14:01:50|1721.56|1705.56|1721.78|1705.78|1721.78|1705.78|1721.56|1705.56|3
1640527320000|2021-12-26 14:02:00|1721.69|1705.69|1721.69|1705.69|1721.69|1705.69|1721.69|1705.69|1
1640527330000|2021-12-26 14:02:10|1721.89|1705.89|1721.57|1705.57|1721.95|1705.95|1721.57|1705.57|7
1640527340000|2021-12-26 14:02:20|1721.64|1705.64|1721.7|1705.7|1721.7|1705.7|1721.57|1705.57|4
1640527360000|2021-12-26 14:02:40|1721.94|1705.94|1721.83|1705.83|1721.94|1705.94|1721.83|1705.83|2
1640527370000|2021-12-26 14:02:50|1722.05|1706.05|1722.05|1706.05|1722.05|1706.05|1721.96|1705.96|5
1640527380000|2021-12-26 14:03:00|1722.09|1706.09|1722.08|1706.08|1722.09|1706.09|1722.04|1706.04|5
1640527390000|2021-12-26 14:03:10|1721.82|1705.82|1720.85|1704.85|1721.82|1705.82|1720.85|1704.85|7
1640527400000|2021-12-26 14:03:20|1720.86|1704.86|1721.17|1705.17|1721.58|1705.58|1720.84|1704.84|15
1640527410000|2021-12-26 14:03:30|1721.25|1705.25|1721.41|1705.41|1721.41|1705.41|1721.16|1705.16|6
1640527420000|2021-12-26 14:03:40|1721.44|1705.44|1721.47|1705.47|1721.59|1705.59|1721.38|1705.38|9
1640527430000|2021-12-26 14:03:50|1721.41|1705.41|1721.41|1705.41|1721.44|1705.44|1721.41|1705.41|3
1640527440000|2021-12-26 14:04:00|1721.44|1705.44|1721.69|1705.69|1721.69|1705.69|1721.41|1705.41|7
1640527450000|2021-12-26 14:04:10|1721.97|1705.97|1721.97|1705.97|1721.97|1705.97|1721.97|1705.97|1
1640527460000|2021-12-26 14:04:20|1722.05|1706.05|1723.36|1707.36|1723.36|1707.36|1722.05|1706.05|10
1640527470000|2021-12-26 14:04:30|1723.42|1707.42|1723.21|1707.21|1723.48|1707.48|1723.21|1707.21|9
1640527480000|2021-12-26 14:04:40|1723.24|1707.24|1723.23|1707.23|1723.25|1707.25|1723.23|1707.23|3
1640527490000|2021-12-26 14:04:50|1723.17|1707.17|1723.17|1707.17|1723.25|1707.25|1723.17|1707.17|3
1640527500000|2021-12-26 14:05:00|1723.18|1707.18|1723.18|1707.18|1723.18|1707.18|1723.18|1707.18|1
1640527510000|2021-12-26 14:05:10|1723.26|1707.26|1722.96|1706.96|1723.26|1707.26|1722.96|1706.96|6
1640527520000|2021-12-26 14:05:20|1722.85|1706.85|1721.46|1705.46|1722.85|1706.85|1721.46|1705.46|10
1640527530000|2021-12-26 14:05:30|1721.7|1705.7|1721.68|1705.68|1721.7|1705.7|1721.48|1705.48|9
1640527540000|2021-12-26 14:05:40|1722.53|1706.53|1722.66|1706.66|1722.66|1706.66|1722.53|1706.53|3
1640527550000|2021-12-26 14:05:50|1722.59|1706.59|1722.21|1706.21|1722.59|1706.59|1722.21|1706.21|3
1640527560000|2021-12-26 14:06:00|1722.22|1706.22|1722.24|1706.24|1722.24|1706.24|1722.21|1706.21|3
1640527570000|2021-12-26 14:06:10|1722.2|1706.2|1722.09|1706.09|1722.2|1706.2|1722.08|1706.08|3
1640527580000|2021-12-26 14:06:20|1722.08|1706.08|1722.19|1706.19|1722.19|1706.19|1722.08|1706.08|3
1640527590000|2021-12-26 14:06:30|1722.27|1706.27|1722.27|1706.27|1722.27|1706.27|1722.27|1706.27|1
1640527600000|2021-12-26 14:06:40|1722.45|1706.45|1722.61|1706.61|1722.61|1706.61|1722.45|1706.45|3
1640527610000|2021-12-26 14:06:50|1723.01|1707.01|1723.01|1707.01|1723.01|1707.01|1723.01|1707.01|1
1640527620000|2021-12-26 14:07:00|1722.66|1706.66|1725.57|1709.57|1725.67|1709.67|1722.65|1706.65|8
1640527630000|2021-12-26 14:07:10|1725.6|1709.6|1725.82|1709.82|1725.96|1709.96|1725.27|1709.27|21
1640527640000|2021-12-26 14:07:20|1726.19|1710.19|1726.47|1710.47|1726.47|1710.47|1725.66|1709.66|20
1640527650000|2021-12-26 14:07:30|1726.5|1710.5|1726.8|1710.8|1726.8|1710.8|1726.5|1710.5|21
1640527660000|2021-12-26 14:07:40|1726.9|1710.9|1726.99|1710.99|1726.99|1710.99|1726.9|1710.9|2
1640527670000|2021-12-26 14:07:50|1727|1711|1727.5|1711.5|1727.61|1711.61|1727|1711|6
1640527680000|2021-12-26 14:08:00|1727.47|1711.47|1727.25|1711.25|1727.52|1711.52|1727.25|1711.25|7
1640527690000|2021-12-26 14:08:10|1727.37|1711.37|1728.2|1712.2|1728.2|1712.2|1727.33|1711.33|8
1640527700000|2021-12-26 14:08:20|1727.94|1711.94|1728.27|1712.27|1728.27|1712.27|1727.91|1711.91|5
1640527710000|2021-12-26 14:08:30|1728.23|1712.23|1729.29|1713.29|1729.3|1713.3|1727.94|1711.94|9
1640527720000|2021-12-26 14:08:40|1729.3|1713.3|1729.3|1713.3|1729.35|1713.35|1729.25|1713.25|6
1640527730000|2021-12-26 14:08:50|1729.29|1713.29|1728.52|1712.52|1729.29|1713.29|1728.52|1712.52|5
1640527740000|2021-12-26 14:09:00|1728.53|1712.53|1728.53|1712.53|1728.53|1712.53|1728.53|1712.53|1
1640527750000|2021-12-26 14:09:10|1728.72|1712.72|1729.38|1713.38|1729.46|1713.46|1728.72|1712.72|10
1640527760000|2021-12-26 14:09:20|1729.04|1713.04|1729.25|1713.25|1729.25|1713.25|1729.04|1713.04|3
1640527770000|2021-12-26 14:09:30|1729.28|1713.28|1729.28|1713.28|1729.28|1713.28|1729.28|1713.28|1
1640527780000|2021-12-26 14:09:40|1729.3|1713.3|1729.29|1713.29|1729.3|1713.3|1729.29|1713.29|2
1640527790000|2021-12-26 14:09:50|1729.3|1713.3|1729.7|1713.7|1729.7|1713.7|1729.3|1713.3|4
1640527800000|2021-12-26 14:10:00|1730|1714|1730.48|1714.48|1730.48|1714.48|1730|1714|6
1640527820000|2021-12-26 14:10:20|1730.52|1714.52|1730.51|1714.51|1730.52|1714.52|1730.51|1714.51|2
1640527830000|2021-12-26 14:10:30|1730.59|1714.59|1730.54|1714.54|1730.59|1714.59|1730.54|1714.54|3
1640527840000|2021-12-26 14:10:40|1730.62|1714.62|1732.19|1716.19|1732.19|1716.19|1730.62|1714.62|10
1640527850000|2021-12-26 14:10:50|1732.2|1716.2|1733.18|1717.18|1733.18|1717.18|1732.2|1716.2|11
1640527860000|2021-12-26 14:11:00|1733.43|1717.43|1733.43|1717.43|1733.43|1717.43|1733.43|1717.43|1
1640527870000|2021-12-26 14:11:10|1733.35|1717.35|1730.34|1714.34|1733.35|1717.35|1729.78|1713.78|16
1640527880000|2021-12-26 14:11:20|1730.48|1714.48|1733.21|1717.21|1733.21|1717.21|1730.48|1714.48|12
1640527890000|2021-12-26 14:11:30|1733.27|1717.27|1733.73|1717.73|1733.73|1717.73|1733.27|1717.27|5
1640527900000|2021-12-26 14:11:40|1734.08|1718.08|1734.47|1718.47|1734.47|1718.47|1734.08|1718.08|4
1640527910000|2021-12-26 14:11:50|1734.54|1718.54|1734.16|1718.16|1734.69|1718.69|1734.16|1718.16|9
1640527920000|2021-12-26 14:12:00|1734.36|1718.36|1734.08|1718.08|1734.48|1718.48|1734.07|1718.07|5
1640527930000|2021-12-26 14:12:10|1734.35|1718.35|1734.06|1718.06|1734.45|1718.45|1734.06|1718.06|6
1640527940000|2021-12-26 14:12:20|1734|1718|1732.38|1716.38|1734|1718|1731.69|1715.69|14
1640527950000|2021-12-26 14:12:30|1732.19|1716.19|1732.33|1716.33|1732.33|1716.33|1732.19|1716.19|4
1640527960000|2021-12-26 14:12:40|1732.56|1716.56|1732.43|1716.43|1732.56|1716.56|1732.36|1716.36|5
1640527970000|2021-12-26 14:12:50|1732.21|1716.21|1732.07|1716.07|1732.21|1716.21|1732.07|1716.07|3
1640527980000|2021-12-26 14:13:00|1731.94|1715.94|1731.64|1715.64|1731.94|1715.94|1731.64|1715.64|2
1640527990000|2021-12-26 14:13:10|1731.58|1715.58|1731.33|1715.33|1731.58|1715.58|1731.33|1715.33|5
1640528000000|2021-12-26 14:13:20|1731.09|1715.09|1730.42|1714.42|1731.09|1715.09|1730.26|1714.26|8
1640528010000|2021-12-26 14:13:30|1730.43|1714.43|1729.86|1713.86|1730.43|1714.43|1729.59|1713.59|9
1640528020000|2021-12-26 14:13:40|1730.12|1714.12|1730.57|1714.57|1730.57|1714.57|1730.12|1714.12|4
1640528030000|2021-12-26 14:13:50|1730.8|1714.8|1731.73|1715.73|1731.73|1715.73|1730.8|1714.8|6
1640528040000|2021-12-26 14:14:00|1731.65|1715.65|1731.65|1715.65|1731.65|1715.65|1731.65|1715.65|1
1640528050000|2021-12-26 14:14:10|1731.73|1715.73|1733.09|1717.09|1733.09|1717.09|1731.73|1715.73|5
1640528060000|2021-12-26 14:14:20|1733.22|1717.22|1733.23|1717.23|1733.3|1717.3|1733.22|1717.22|4
1640528070000|2021-12-26 14:14:30|1733.18|1717.18|1732.59|1716.59|1733.18|1717.18|1732.59|1716.59|8
1640528080000|2021-12-26 14:14:40|1732.64|1716.64|1731.83|1715.83|1732.64|1716.64|1731.83|1715.83|9
1640528090000|2021-12-26 14:14:50|1731.67|1715.67|1731.18|1715.18|1731.67|1715.67|1731.18|1715.18|6
1640528100000|2021-12-26 14:15:00|1731.03|1715.03|1726.45|1710.45|1731.03|1715.03|1726.45|1710.45|21
1640528110000|2021-12-26 14:15:10|1726.28|1710.28|1727.09|1711.09|1727.87|1711.87|1726.28|1710.28|18
1640528120000|2021-12-26 14:15:20|1727.06|1711.06|1727.05|1711.05|1727.19|1711.19|1726.6|1710.6|9
1640528130000|2021-12-26 14:15:30|1726.98|1710.98|1727.14|1711.14|1727.54|1711.54|1726.98|1710.98|8
1640528150000|2021-12-26 14:15:50|1727.01|1711.01|1725.25|1709.25|1727.01|1711.01|1725.25|1709.25|13
1640528160000|2021-12-26 14:16:00|1725.17|1709.17|1724.52|1708.52|1725.17|1709.17|1724.52|1708.52|7
1640528170000|2021-12-26 14:16:10|1724.51|1708.51|1724.6|1708.6|1724.6|1708.6|1724.13|1708.13|8
1640528180000|2021-12-26 14:16:20|1724.68|1708.68|1724.53|1708.53|1724.84|1708.84|1724.43|1708.43|12
1640528190000|2021-12-26 14:16:30|1724.51|1708.51|1724.55|1708.55|1724.55|1708.55|1724.51|1708.51|2
1640528200000|2021-12-26 14:16:40|1724.56|1708.56|1723.75|1707.75|1724.56|1708.56|1723.74|1707.74|7
1640528210000|2021-12-26 14:16:50|1723.5|1707.5|1723.59|1707.59|1723.61|1707.61|1723.49|1707.49|6
1640528220000|2021-12-26 14:17:00|1723.62|1707.62|1722.95|1706.95|1723.89|1707.89|1722.69|1706.69|15
1640528230000|2021-12-26 14:17:10|1722.73|1706.73|1722.88|1706.88|1722.94|1706.94|1722.57|1706.57|6
1640528240000|2021-12-26 14:17:20|1722.93|1706.93|1722.76|1706.76|1723.06|1707.06|1722.72|1706.72|7
1640528250000|2021-12-26 14:17:30|1722.58|1706.58|1722.12|1706.12|1722.58|1706.58|1721.81|1705.81|9
1640528260000|2021-12-26 14:17:40|1722.04|1706.04|1721.64|1705.64|1722.04|1706.04|1721.64|1705.64|4
1640528270000|2021-12-26 14:17:50|1721.65|1705.65|1720.7|1704.7|1721.65|1705.65|1720.7|1704.7|12
1640528280000|2021-12-26 14:18:00|1720.86|1704.86|1720.86|1704.86|1720.86|1704.86|1720.86|1704.86|1
1640528290000|2021-12-26 14:18:10|1720.67|1704.67|1720.67|1704.67|1720.86|1704.86|1720.67|1704.67|3
1640528300000|2021-12-26 14:18:20|1720.86|1704.86|1722.05|1706.05|1722.05|1706.05|1720.86|1704.86|7
1640528310000|2021-12-26 14:18:30|1722.09|1706.09|1720.93|1704.93|1722.09|1706.09|1720.88|1704.88|5
1640528320000|2021-12-26 14:18:40|1720.88|1704.88|1719.66|1703.66|1720.88|1704.88|1719.66|1703.66|7
1640528330000|2021-12-26 14:18:50|1719.83|1703.83|1719.84|1703.84|1719.84|1703.84|1719.8|1703.8|3
1640528340000|2021-12-26 14:19:00|1719.66|1703.66|1719.7|1703.7|1719.84|1703.84|1719.66|1703.66|3
1640528350000|2021-12-26 14:19:10|1719.96|1703.96|1720.56|1704.56|1720.66|1704.66|1719.96|1703.96|9
1640528360000|2021-12-26 14:19:20|1720.71|1704.71|1720.96|1704.96|1720.96|1704.96|1720.71|1704.71|4
1640528390000|2021-12-26 14:19:50|1721.22|1705.22|1721.44|1705.44|1721.44|1705.44|1721.22|1705.22|3
1640528400000|2021-12-26 14:20:00|1721.47|1705.47|1721.36|1705.36|1721.47|1705.47|1721.28|1705.28|3
1640528410000|2021-12-26 14:20:10|1721.47|1705.47|1721.7|1705.7|1721.7|1705.7|1721.41|1705.41|5
1640528420000|2021-12-26 14:20:20|1721.59|1705.59|1721.7|1705.7|1721.89|1705.89|1721.59|1705.59|3
1640528430000|2021-12-26 14:20:30|1721.65|1705.65|1719.81|1703.81|1721.65|1705.65|1719.81|1703.81|14
1640528440000|2021-12-26 14:20:40|1719.56|1703.56|1719.56|1703.56|1719.56|1703.56|1719.56|1703.56|1
1640528450000|2021-12-26 14:20:50|1719.45|1703.45|1719.37|1703.37|1719.45|1703.45|1719.31|1703.31|3
1640528460000|2021-12-26 14:21:00|1719.3|1703.3|1719.3|1703.3|1719.3|1703.3|1719.3|1703.3|1
1640528470000|2021-12-26 14:21:10|1719.23|1703.23|1719.58|1703.58|1719.7|1703.7|1719.23|1703.23|8
1640528480000|2021-12-26 14:21:20|1719.7|1703.7|1720.54|1704.54|1720.56|1704.56|1719.7|1703.7|11
1640528490000|2021-12-26 14:21:30|1720.91|1704.91|1722.28|1706.28|1722.28|1706.28|1720.91|1704.91|19
1640528500000|2021-12-26 14:21:40|1722.2|1706.2|1721.12|1705.12|1722.24|1706.24|1721.12|1705.12|12
1640528510000|2021-12-26 14:21:50|1721.08|1705.08|1721.08|1705.08|1721.19|1705.19|1721.08|1705.08|5
1640528520000|2021-12-26 14:22:00|1720.86|1704.86|1721.9|1705.9|1721.9|1705.9|1720.86|1704.86|11
1640528530000|2021-12-26 14:22:10|1722.07|1706.07|1721.81|1705.81|1722.07|1706.07|1721.81|1705.81|3
1640528540000|2021-12-26 14:22:20|1721.63|1705.63|1721.81|1705.81|1721.81|1705.81|1721.63|1705.63|2
1640528550000|2021-12-26 14:22:30|1721.78|1705.78|1721.78|1705.78|1721.78|1705.78|1721.6|1705.6|3
1640528560000|2021-12-26 14:22:40|1721.88|1705.88|1722.07|1706.07|1722.07|1706.07|1721.78|1705.78|4
1640528570000|2021-12-26 14:22:50|1722.13|1706.13|1724.69|1708.69|1725.09|1709.09|1722.13|1706.13|16
1640528580000|2021-12-26 14:23:00|1724.68|1708.68|1724.8|1708.8|1725.08|1709.08|1724.64|1708.64|7
1640528590000|2021-12-26 14:23:10|1724.71|1708.71|1724.21|1708.21|1724.71|1708.71|1723.81|1707.81|11
1640528600000|2021-12-26 14:23:20|1724.07|1708.07|1723.92|1707.92|1724.08|1708.08|1723.92|1707.92|6
1640528610000|2021-12-26 14:23:30|1723.98|1707.98|1723.1|1707.1|1723.98|1707.98|1723.08|1707.08|10
1640528620000|2021-12-26 14:23:40|1723.38|1707.38|1722.23|1706.23|1723.43|1707.43|1722.12|1706.12|11
1640528630000|2021-12-26 14:23:50|1722.18|1706.18|1722.18|1706.18|1722.18|1706.18|1722.18|1706.18|1
1640528640000|2021-12-26 14:24:00|1722.2|1706.2|1722.1|1706.1|1722.2|1706.2|1721.97|1705.97|5
1640528650000|2021-12-26 14:24:10|1722.14|1706.14|1722.17|1706.17|1722.18|1706.18|1722|1706|5
1640528660000|2021-12-26 14:24:20|1722|1706|1721.95|1705.95|1722.17|1706.17|1721.67|1705.67|10
1640528670000|2021-12-26 14:24:30|1721.67|1705.67|1721.66|1705.66|1722.05|1706.05|1721.66|1705.66|8
1640528680000|2021-12-26 14:24:40|1721.91|1705.91|1722.76|1706.76|1722.76|1706.76|1721.91|1705.91|10
1640528690000|2021-12-26 14:24:50|1723.28|1707.28|1724.22|1708.22|1724.25|1708.25|1723.28|1707.28|9
1640528700000|2021-12-26 14:25:00|1724.44|1708.44|1724.14|1708.14|1724.48|1708.48|1724.14|1708.14|5
1640528710000|2021-12-26 14:25:10|1724.1|1708.1|1723.61|1707.61|1724.1|1708.1|1723.61|1707.61|5
1640528720000|2021-12-26 14:25:20|1723.46|1707.46|1723.23|1707.23|1723.46|1707.46|1723.23|1707.23|2
1640528730000|2021-12-26 14:25:30|1723.36|1707.36|1722.63|1706.63|1723.37|1707.37|1722.63|1706.63|7
1640528750000|2021-12-26 14:25:50|1722.52|1706.52|1722.48|1706.48|1722.52|1706.52|1722.48|1706.48|3
1640528760000|2021-12-26 14:26:00|1722.45|1706.45|1721.12|1705.12|1722.45|1706.45|1721.06|1705.06|13
1640528770000|2021-12-26 14:26:10|1721.06|1705.06|1721.06|1705.06|1721.06|1705.06|1721.06|1705.06|1
1640528780000|2021-12-26 14:26:20|1721.12|1705.12|1720.88|1704.88|1721.12|1705.12|1720.84|1704.84|5
1640528790000|2021-12-26 14:26:30|1720.85|1704.85|1720.28|1704.28|1720.85|1704.85|1720.26|1704.26|7
1640528800000|2021-12-26 14:26:40|1720.29|1704.29|1719.55|1703.55|1720.29|1704.29|1719.55|1703.55|7
1640528810000|2021-12-26 14:26:50|1719.56|1703.56|1719.56|1703.56|1719.56|1703.56|1719.56|1703.56|1
1640528820000|2021-12-26 14:27:00|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1
1640528830000|2021-12-26 14:27:10|1719.64|1703.64|1719.97|1703.97|1720.05|1704.05|1719.64|1703.64|5
1640528840000|2021-12-26 14:27:20|1719.66|1703.66|1721.29|1705.29|1721.39|1705.39|1719.66|1703.66|15
1640528850000|2021-12-26 14:27:30|1721.39|1705.39|1721.6|1705.6|1721.87|1705.87|1721.39|1705.39|5
1640528860000|2021-12-26 14:27:40|1721.57|1705.57|1721.25|1705.25|1721.57|1705.57|1721.25|1705.25|5
1640528870000|2021-12-26 14:27:50|1721.18|1705.18|1720.13|1704.13|1721.18|1705.18|1720.13|1704.13|10
1640528880000|2021-12-26 14:28:00|1720.08|1704.08|1720.1|1704.1|1720.16|1704.16|1720.05|1704.05|9
1640528890000|2021-12-26 14:28:10|1720.11|1704.11|1720.7|1704.7|1720.7|1704.7|1720.11|1704.11|3
1640528900000|2021-12-26 14:28:20|1720.71|1704.71|1721.28|1705.28|1721.31|1705.31|1720.71|1704.71|7
1640528910000|2021-12-26 14:28:30|1721.23|1705.23|1721.23|1705.23|1721.23|1705.23|1721.22|1705.22|3
1640528920000|2021-12-26 14:28:40|1721.22|1705.22|1721.02|1705.02|1721.23|1705.23|1720.6|1704.6|11
1640528930000|2021-12-26 14:28:50|1720.79|1704.79|1720.51|1704.51|1721.22|1705.22|1720.51|1704.51|9
1640528940000|2021-12-26 14:29:00|1720.66|1704.66|1721.24|1705.24|1721.65|1705.65|1720.66|1704.66|13
1640528950000|2021-12-26 14:29:10|1721.23|1705.23|1721.49|1705.49|1721.51|1705.51|1721.23|1705.23|4
1640528960000|2021-12-26 14:29:20|1721.63|1705.63|1722.09|1706.09|1722.09|1706.09|1721.63|1705.63|6
1640528970000|2021-12-26 14:29:30|1722.01|1706.01|1721.37|1705.37|1722.01|1706.01|1721.37|1705.37|5
1640528980000|2021-12-26 14:29:40|1721.35|1705.35|1721.71|1705.71|1721.71|1705.71|1721.35|1705.35|4
1640528990000|2021-12-26 14:29:50|1721.74|1705.74|1722.18|1706.18|1722.18|1706.18|1721.71|1705.71|3
1640529000000|2021-12-26 14:30:00|1722.36|1706.36|1723.28|1707.28|1723.37|1707.37|1722.36|1706.36|14
1640529010000|2021-12-26 14:30:10|1723.34|1707.34|1724.49|1708.49|1724.49|1708.49|1723.33|1707.33|15
1640529020000|2021-12-26 14:30:20|1724.5|1708.5|1724.23|1708.23|1724.66|1708.66|1724.23|1708.23|10
1640529030000|2021-12-26 14:30:30|1724.16|1708.16|1723.33|1707.33|1724.16|1708.16|1723.33|1707.33|3
1640529040000|2021-12-26 14:30:40|1723.31|1707.31|1723.29|1707.29|1723.31|1707.31|1723.29|1707.29|2
1640529050000|2021-12-26 14:30:50|1722.99|1706.99|1722.99|1706.99|1722.99|1706.99|1722.99|1706.99|1
1640529060000|2021-12-26 14:31:00|1722.94|1706.94|1722.94|1706.94|1722.94|1706.94|1722.94|1706.94|1
1640529070000|2021-12-26 14:31:10|1723.11|1707.11|1723.11|1707.11|1723.11|1707.11|1723.11|1707.11|1
1640529080000|2021-12-26 14:31:20|1723.16|1707.16|1723.63|1707.63|1723.63|1707.63|1723.1|1707.1|7
1640529090000|2021-12-26 14:31:30|1723.64|1707.64|1724.63|1708.63|1724.63|1708.63|1723.64|1707.64|13
1640529100000|2021-12-26 14:31:40|1724.74|1708.74|1724.59|1708.59|1724.79|1708.79|1724.49|1708.49|12
1640529110000|2021-12-26 14:31:50|1724.83|1708.83|1724.88|1708.88|1725.03|1709.03|1724.61|1708.61|8
1640529120000|2021-12-26 14:32:00|1724.87|1708.87|1723.06|1707.06|1724.87|1708.87|1722.93|1706.93|14
1640529130000|2021-12-26 14:32:10|1723.09|1707.09|1722.92|1706.92|1723.09|1707.09|1722.65|1706.65|7
1640529140000|2021-12-26 14:32:20|1722.97|1706.97|1723.22|1707.22|1723.22|1707.22|1722.97|1706.97|2
1640529150000|2021-12-26 14:32:30|1723.14|1707.14|1724.36|1708.36|1724.44|1708.44|1723.06|1707.06|18
1640529170000|2021-12-26 14:32:50|1724.44|1708.44|1725.29|1709.29|1725.29|1709.29|1724.44|1708.44|12
1640529180000|2021-12-26 14:33:00|1725.49|1709.49|1726.46|1710.46|1726.46|1710.46|1725.49|1709.49|9
1640529190000|2021-12-26 14:33:10|1726.39|1710.39|1726.54|1710.54|1726.54|1710.54|1726.21|1710.21|6
1640529200000|2021-12-26 14:33:20|1726.6|1710.6|1726.52|1710.52|1726.68|1710.68|1726.48|1710.48|13
1640529210000|2021-12-26 14:33:30|1726.63|1710.63|1726.63|1710.63|1726.68|1710.68|1726.52|1710.52|13
1640529220000|2021-12-26 14:33:40|1726.52|1710.52|1727.27|1711.27|1727.27|1711.27|1726.52|1710.52|11
1640529230000|2021-12-26 14:33:50|1727.2|1711.2|1727.28|1711.28|1727.28|1711.28|1727.2|1711.2|2
1640529240000|2021-12-26 14:34:00|1727.19|1711.19|1726.25|1710.25|1727.19|1711.19|1726.25|1710.25|7
1640529250000|2021-12-26 14:34:10|1726.1|1710.1|1725.69|1709.69|1726.1|1710.1|1725.69|1709.69|4
1640529260000|2021-12-26 14:34:20|1725.84|1709.84|1725.52|1709.52|1725.84|1709.84|1725.52|1709.52|2
1640529270000|2021-12-26 14:34:30|1725.5|1709.5|1725.5|1709.5|1725.53|1709.53|1725.5|1709.5|3
1640529280000|2021-12-26 14:34:40|1725.41|1709.41|1725.31|1709.31|1725.41|1709.41|1725.31|1709.31|3
1640529290000|2021-12-26 14:34:50|1725.38|1709.38|1725.38|1709.38|1725.38|1709.38|1725.38|1709.38|1
1640529300000|2021-12-26 14:35:00|1725.41|1709.41|1725.41|1709.41|1725.41|1709.41|1725.41|1709.41|1
1640529310000|2021-12-26 14:35:10|1725.45|1709.45|1726.23|1710.23|1726.23|1710.23|1725.45|1709.45|7
1640529320000|2021-12-26 14:35:20|1726.15|1710.15|1726.27|1710.27|1726.27|1710.27|1726.15|1710.15|3
1640529330000|2021-12-26 14:35:30|1726.29|1710.29|1726.57|1710.57|1726.57|1710.57|1726.22|1710.22|12
1640529340000|2021-12-26 14:35:40|1726.87|1710.87|1726.87|1710.87|1726.87|1710.87|1726.87|1710.87|1
1640529350000|2021-12-26 14:35:50|1726.86|1710.86|1726.71|1710.71|1726.86|1710.86|1726.62|1710.62|4
1640529360000|2021-12-26 14:36:00|1726.63|1710.63|1726.06|1710.06|1726.72|1710.72|1725.85|1709.85|8
1640529370000|2021-12-26 14:36:10|1725.88|1709.88|1725.93|1709.93|1726.02|1710.02|1725.64|1709.64|9
1640529380000|2021-12-26 14:36:20|1725.99|1709.99|1725.99|1709.99|1725.99|1709.99|1725.99|1709.99|1
1640529390000|2021-12-26 14:36:30|1725.97|1709.97|1726.34|1710.34|1726.34|1710.34|1725.97|1709.97|5
1640529400000|2021-12-26 14:36:40|1726.75|1710.75|1726.75|1710.75|1726.75|1710.75|1726.75|1710.75|1
1640529410000|2021-12-26 14:36:50|1726.57|1710.57|1726.57|1710.57|1726.88|1710.88|1726.57|1710.57|4
1640529420000|2021-12-26 14:37:00|1726.8|1710.8|1726.62|1710.62|1726.8|1710.8|1726.62|1710.62|2
1640529430000|2021-12-26 14:37:10|1726.7|1710.7|1726.81|1710.81|1726.81|1710.81|1726.7|1710.7|2
1640529440000|2021-12-26 14:37:20|1726.94|1710.94|1727.07|1711.07|1727.16|1711.16|1726.94|1710.94|6
1640529470000|2021-12-26 14:37:50|1727.26|1711.26|1727.26|1711.26|1727.26|1711.26|1727.26|1711.26|1
1640529480000|2021-12-26 14:38:00|1727.23|1711.23|1727.23|1711.23|1727.23|1711.23|1727.23|1711.23|1
1640529500000|2021-12-26 14:38:20|1727.09|1711.09|1726.66|1710.66|1727.09|1711.09|1726.66|1710.66|4
1640529510000|2021-12-26 14:38:30|1726.46|1710.46|1726.34|1710.34|1726.46|1710.46|1726.34|1710.34|2
1640529520000|2021-12-26 14:38:40|1726.31|1710.31|1726.34|1710.34|1726.43|1710.43|1726.28|1710.28|6
1640529530000|2021-12-26 14:38:50|1726.41|1710.41|1726.51|1710.51|1726.51|1710.51|1726.32|1710.32|9
1640529540000|2021-12-26 14:39:00|1726.63|1710.63|1726.63|1710.63|1726.63|1710.63|1726.48|1710.48|5
1640529550000|2021-12-26 14:39:10|1726.9|1710.9|1726.52|1710.52|1726.9|1710.9|1726.52|1710.52|5
1640529560000|2021-12-26 14:39:20|1726.38|1710.38|1725.48|1709.48|1726.38|1710.38|1725.48|1709.48|7
1640529570000|2021-12-26 14:39:30|1725.32|1709.32|1724.62|1708.62|1725.32|1709.32|1724.62|1708.62|4
1640529580000|2021-12-26 14:39:40|1724.8|1708.8|1724.56|1708.56|1724.8|1708.8|1724.56|1708.56|3
1640529590000|2021-12-26 14:39:50|1724.51|1708.51|1724.74|1708.74|1724.74|1708.74|1724.51|1708.51|3
1640529600000|2021-12-26 14:40:00|1725.09|1709.09|1725.09|1709.09|1725.09|1709.09|1725.01|1709.01|5
1640529610000|2021-12-26 14:40:10|1725.01|1709.01|1725.38|1709.38|1725.38|1709.38|1725.01|1709.01|6
1640529620000|2021-12-26 14:40:20|1725.32|1709.32|1725.65|1709.65|1725.72|1709.72|1725.32|1709.32|7
1640529630000|2021-12-26 14:40:30|1725.7|1709.7|1725.7|1709.7|1725.7|1709.7|1725.7|1709.7|1
1640529640000|2021-12-26 14:40:40|1726.14|1710.14|1726.09|1710.09|1726.14|1710.14|1726.09|1710.09|2
1640529650000|2021-12-26 14:40:50|1726.22|1710.22|1725.89|1709.89|1726.22|1710.22|1725.69|1709.69|5
1640529660000|2021-12-26 14:41:00|1725.86|1709.86|1725.61|1709.61|1725.86|1709.86|1725.61|1709.61|2
1640529700000|2021-12-26 14:41:40|1725.86|1709.86|1726.36|1710.36|1726.51|1710.51|1725.61|1709.61|8
1640529710000|2021-12-26 14:41:50|1726.51|1710.51|1727.45|1711.45|1727.52|1711.52|1726.51|1710.51|9
1640529720000|2021-12-26 14:42:00|1727.47|1711.47|1727.46|1711.46|1727.52|1711.52|1727.4|1711.4|9
1640529730000|2021-12-26 14:42:10|1727.39|1711.39|1727.36|1711.36|1727.67|1711.67|1727.36|1711.36|13
1640529740000|2021-12-26 14:42:20|1727.14|1711.14|1726.98|1710.98|1727.14|1711.14|1726.98|1710.98|2
1640529750000|2021-12-26 14:42:30|1727.11|1711.11|1728.56|1712.56|1728.56|1712.56|1727.11|1711.11|9
1640529760000|2021-12-26 14:42:40|1728.63|1712.63|1729.1|1713.1|1729.28|1713.28|1728.63|1712.63|12
1640529770000|2021-12-26 14:42:50|1729.01|1713.01|1729.39|1713.39|1729.47|1713.47|1728.74|1712.74|13
1640529780000|2021-12-26 14:43:00|1729.26|1713.26|1729.66|1713.66|1729.66|1713.66|1729.26|1713.26|7
1640529790000|2021-12-26 14:43:10|1729.77|1713.77|1729.77|1713.77|1729.77|1713.77|1729.77|1713.77|1
1640529800000|2021-12-26 14:43:20|1730.05|1714.05|1730.22|1714.22|1730.38|1714.38|1729.77|1713.77|6
1640529810000|2021-12-26 14:43:30|1730.34|1714.34|1730.91|1714.91|1730.91|1714.91|1730.34|1714.34|9
1640529820000|2021-12-26 14:43:40|1730.93|1714.93|1731.03|1715.03|1731.03|1715.03|1730.93|1714.93|2
1640529830000|2021-12-26 14:43:50|1730.93|1714.93|1731.76|1715.76|1731.76|1715.76|1730.93|1714.93|6
1640529840000|2021-12-26 14:44:00|1731.71|1715.71|1731.26|1715.26|1731.71|1715.71|1731.26|1715.26|7
1640529850000|2021-12-26 14:44:10|1731.29|1715.29|1731.35|1715.35|1731.35|1715.35|1731.29|1715.29|2
1640529860000|2021-12-26 14:44:20|1731.38|1715.38|1731.88|1715.88|1731.88|1715.88|1731.38|1715.38|6
1640529870000|2021-12-26 14:44:30|1731.81|1715.81|1732.58|1716.58|1732.58|1716.58|1731.81|1715.81|7
1640529880000|2021-12-26 14:44:40|1732.88|1716.88|1732.88|1716.88|1732.88|1716.88|1732.88|1716.88|1
1640529890000|2021-12-26 14:44:50|1732.71|1716.71|1731.48|1715.48|1732.71|1716.71|1731.48|1715.48|6
1640529900000|2021-12-26 14:45:00|1731.21|1715.21|1731.31|1715.31|1731.36|1715.36|1731.21|1715.21|5
1640529910000|2021-12-26 14:45:10|1731.25|1715.25|1731.3|1715.3|1731.38|1715.38|1731.2|1715.2|10
1640529920000|2021-12-26 14:45:20|1731.38|1715.38|1731.3|1715.3|1731.39|1715.39|1731.3|1715.3|6
1640529930000|2021-12-26 14:45:30|1731.39|1715.39|1731.5|1715.5|1731.5|1715.5|1731.39|1715.39|8
1640529940000|2021-12-26 14:45:40|1731.41|1715.41|1728.21|1712.21|1731.41|1715.41|1728.21|1712.21|17
1640529950000|2021-12-26 14:45:50|1728.18|1712.18|1727.48|1711.48|1728.18|1712.18|1727.48|1711.48|12
1640529960000|2021-12-26 14:46:00|1727.58|1711.58|1727.89|1711.89|1728.27|1712.27|1727.58|1711.58|10
1640529970000|2021-12-26 14:46:10|1727.62|1711.62|1728.06|1712.06|1728.08|1712.08|1727.62|1711.62|7
1640529980000|2021-12-26 14:46:20|1727.83|1711.83|1727.83|1711.83|1727.88|1711.88|1727.58|1711.58|8
1640529990000|2021-12-26 14:46:30|1727.57|1711.57|1727.45|1711.45|1727.86|1711.86|1727.45|1711.45|6
1640530000000|2021-12-26 14:46:40|1727.37|1711.37|1727.27|1711.27|1727.45|1711.45|1727.23|1711.23|8
1640530010000|2021-12-26 14:46:50|1727.46|1711.46|1728.51|1712.51|1728.51|1712.51|1727.46|1711.46|4
1640530020000|2021-12-26 14:47:00|1728.31|1712.31|1727.87|1711.87|1728.53|1712.53|1727.87|1711.87|7
1640530030000|2021-12-26 14:47:10|1727.42|1711.42|1727.33|1711.33|1727.45|1711.45|1727.18|1711.18|6
1640530040000|2021-12-26 14:47:20|1726.82|1710.82|1726.82|1710.82|1726.82|1710.82|1726.82|1710.82|1
1640530050000|2021-12-26 14:47:30|1726.64|1710.64|1726.85|1710.85|1726.85|1710.85|1726.64|1710.64|2
1640530060000|2021-12-26 14:47:40|1726.89|1710.89|1727.32|1711.32|1727.32|1711.32|1726.89|1710.89|3
1640530070000|2021-12-26 14:47:50|1727.22|1711.22|1726.88|1710.88|1727.35|1711.35|1726.88|1710.88|4
1640530080000|2021-12-26 14:48:00|1727.08|1711.08|1728.87|1712.87|1728.88|1712.88|1726.9|1710.9|22
1640530090000|2021-12-26 14:48:10|1729.41|1713.41|1731.18|1715.18|1731.18|1715.18|1729.39|1713.39|20
1640530100000|2021-12-26 14:48:20|1731.08|1715.08|1729.84|1713.84|1731.08|1715.08|1729.84|1713.84|11
1640530110000|2021-12-26 14:48:30|1729.85|1713.85|1730.47|1714.47|1730.47|1714.47|1729.85|1713.85|10
1640530120000|2021-12-26 14:48:40|1730.56|1714.56|1731.06|1715.06|1731.06|1715.06|1730.47|1714.47|15
1640530130000|2021-12-26 14:48:50|1730.98|1714.98|1730.76|1714.76|1731.25|1715.25|1730.76|1714.76|6
1640530140000|2021-12-26 14:49:00|1730.54|1714.54|1730.47|1714.47|1730.54|1714.54|1730.47|1714.47|3
1640530150000|2021-12-26 14:49:10|1730.41|1714.41|1729.91|1713.91|1730.41|1714.41|1729.82|1713.82|8
1640530160000|2021-12-26 14:49:20|1729.76|1713.76|1729.5|1713.5|1729.91|1713.91|1729.5|1713.5|7
1640530170000|2021-12-26 14:49:30|1729.49|1713.49|1728.53|1712.53|1729.49|1713.49|1728.53|1712.53|12
1640530180000|2021-12-26 14:49:40|1728.7|1712.7|1728.53|1712.53|1728.7|1712.7|1728.53|1712.53|2
1640530190000|2021-12-26 14:49:50|1728.7|1712.7|1728.67|1712.67|1728.71|1712.71|1728.67|1712.67|3
1640530200000|2021-12-26 14:50:00|1728.74|1712.74|1729.46|1713.46|1729.46|1713.46|1728.74|1712.74|7
1640530210000|2021-12-26 14:50:10|1729.72|1713.72|1729.72|1713.72|1729.72|1713.72|1729.72|1713.72|1
1640530230000|2021-12-26 14:50:30|1729.54|1713.54|1728.71|1712.71|1729.54|1713.54|1728.71|1712.71|7
1640530240000|2021-12-26 14:50:40|1728.76|1712.76|1729.47|1713.47|1729.47|1713.47|1728.76|1712.76|10
1640530250000|2021-12-26 14:50:50|1729.53|1713.53|1730.36|1714.36|1730.36|1714.36|1729.53|1713.53|9
1640530260000|2021-12-26 14:51:00|1730.55|1714.55|1731.01|1715.01|1731.01|1715.01|1730.4|1714.4|7
1640530270000|2021-12-26 14:51:10|1731.07|1715.07|1732.63|1716.63|1732.75|1716.75|1731.07|1715.07|11
1640530280000|2021-12-26 14:51:20|1732.75|1716.75|1732.57|1716.57|1732.75|1716.75|1732.53|1716.53|4
1640530290000|2021-12-26 14:51:30|1732.69|1716.69|1732.79|1716.79|1732.86|1716.86|1732.69|1716.69|3
1640530300000|2021-12-26 14:51:40|1732.92|1716.92|1732.8|1716.8|1732.92|1716.92|1732.79|1716.79|3
1640530310000|2021-12-26 14:51:50|1732.86|1716.86|1733.37|1717.37|1733.89|1717.89|1732.86|1716.86|14
1640530320000|2021-12-26 14:52:00|1733.4|1717.4|1733.78|1717.78|1733.78|1717.78|1733.4|1717.4|9
1640530330000|2021-12-26 14:52:10|1733.6|1717.6|1733.36|1717.36|1733.6|1717.6|1733.36|1717.36|3
1640530340000|2021-12-26 14:52:20|1733.37|1717.37|1733.45|1717.45|1733.45|1717.45|1733.37|1717.37|2
1640530350000|2021-12-26 14:52:30|1733.54|1717.54|1733.54|1717.54|1733.54|1717.54|1733.54|1717.54|1
1640530360000|2021-12-26 14:52:40|1733.71|1717.71|1734.5|1718.5|1734.5|1718.5|1733.66|1717.66|10
1640530370000|2021-12-26 14:52:50|1734.59|1718.59|1734.91|1718.91|1734.91|1718.91|1734.59|1718.59|3
1640530380000|2021-12-26 14:53:00|1734.79|1718.79|1735.13|1719.13|1735.13|1719.13|1734.77|1718.77|4
1640530390000|2021-12-26 14:53:10|1735.19|1719.19|1735.15|1719.15|1735.19|1719.19|1735.13|1719.13|3
1640530400000|2021-12-26 14:53:20|1735.21|1719.21|1735.31|1719.31|1735.42|1719.42|1735.19|1719.19|11
1640530410000|2021-12-26 14:53:30|1735.34|1719.34|1735.4|1719.4|1735.57|1719.57|1735.31|1719.31|16
1640530420000|2021-12-26 14:53:40|1735.41|1719.41|1735.26|1719.26|1735.41|1719.41|1735.26|1719.26|6
1640530430000|2021-12-26 14:53:50|1735.29|1719.29|1734.74|1718.74|1735.29|1719.29|1734.74|1718.74|6
1640530440000|2021-12-26 14:54:00|1734.71|1718.71|1735.24|1719.24|1735.24|1719.24|1734.67|1718.67|8
1640530450000|2021-12-26 14:54:10|1735.39|1719.39|1735.36|1719.36|1735.42|1719.42|1735.18|1719.18|4
1640530460000|2021-12-26 14:54:20|1735.33|1719.33|1735.98|1719.98|1735.98|1719.98|1735.18|1719.18|9
1640530470000|2021-12-26 14:54:30|1735.94|1719.94|1735.97|1719.97|1735.97|1719.97|1735.94|1719.94|2
1640530480000|2021-12-26 14:54:40|1735.83|1719.83|1735.82|1719.82|1735.83|1719.83|1735.82|1719.82|2
1640530490000|2021-12-26 14:54:50|1735.86|1719.86|1735.85|1719.85|1735.94|1719.94|1735.57|1719.57|6
1640530500000|2021-12-26 14:55:00|1735.84|1719.84|1735.25|1719.25|1735.84|1719.84|1735.25|1719.25|4
1640530510000|2021-12-26 14:55:10|1735.49|1719.49|1735.48|1719.48|1735.49|1719.49|1735.41|1719.41|10
1640530520000|2021-12-26 14:55:20|1735.34|1719.34|1735.55|1719.55|1735.55|1719.55|1735.34|1719.34|3
1640530530000|2021-12-26 14:55:30|1735.67|1719.67|1735.55|1719.55|1735.67|1719.67|1735.55|1719.55|4
1640530540000|2021-12-26 14:55:40|1735.67|1719.67|1735.69|1719.69|1735.8|1719.8|1735.67|1719.67|3
1640530550000|2021-12-26 14:55:50|1735.7|1719.7|1735.43|1719.43|1735.88|1719.88|1735.43|1719.43|9
1640530560000|2021-12-26 14:56:00|1735.18|1719.18|1734.39|1718.39|1735.43|1719.43|1734.39|1718.39|8
1640530570000|2021-12-26 14:56:10|1734.31|1718.31|1734.01|1718.01|1734.31|1718.31|1734.01|1718.01|2
1640530580000|2021-12-26 14:56:20|1733.89|1717.89|1733.93|1717.93|1734.31|1718.31|1733.69|1717.69|8
1640530590000|2021-12-26 14:56:30|1733.69|1717.69|1733.2|1717.2|1733.69|1717.69|1732.98|1716.98|7
1640530600000|2021-12-26 14:56:40|1733.12|1717.12|1733.1|1717.1|1733.17|1717.17|1732.83|1716.83|6
1640530610000|2021-12-26 14:56:50|1732.83|1716.83|1733.1|1717.1|1733.17|1717.17|1732.83|1716.83|5
1640530620000|2021-12-26 14:57:00|1733.17|1717.17|1733.2|1717.2|1733.2|1717.2|1733.17|1717.17|2
1640530640000|2021-12-26 14:57:20|1733.21|1717.21|1733.71|1717.71|1733.71|1717.71|1733.21|1717.21|7
1640530650000|2021-12-26 14:57:30|1733.63|1717.63|1733.37|1717.37|1733.63|1717.63|1733.37|1717.37|3
1640530660000|2021-12-26 14:57:40|1733.29|1717.29|1732.81|1716.81|1733.37|1717.37|1732.81|1716.81|5
1640530670000|2021-12-26 14:57:50|1732.99|1716.99|1732.99|1716.99|1733.12|1717.12|1732.81|1716.81|9
1640530680000|2021-12-26 14:58:00|1732.81|1716.81|1732.77|1716.77|1732.99|1716.99|1732.71|1716.71|5
1640530690000|2021-12-26 14:58:10|1732.85|1716.85|1733.17|1717.17|1733.17|1717.17|1732.85|1716.85|3
1640530700000|2021-12-26 14:58:20|1733.25|1717.25|1732.71|1716.71|1733.25|1717.25|1732.71|1716.71|3
1640530710000|2021-12-26 14:58:30|1732.54|1716.54|1732.57|1716.57|1732.57|1716.57|1732.24|1716.24|7
1640530720000|2021-12-26 14:58:40|1732.61|1716.61|1732.57|1716.57|1732.61|1716.61|1732.27|1716.27|10
1640530730000|2021-12-26 14:58:50|1732.27|1716.27|1732.83|1716.83|1732.83|1716.83|1732.27|1716.27|12
1640530740000|2021-12-26 14:59:00|1732.81|1716.81|1734.08|1718.08|1734.08|1718.08|1732.81|1716.81|12
1640530750000|2021-12-26 14:59:10|1734.11|1718.11|1734.97|1718.97|1734.97|1718.97|1734.11|1718.11|11
1640530760000|2021-12-26 14:59:20|1735.17|1719.17|1735.35|1719.35|1735.35|1719.35|1735.17|1719.17|5
1640530770000|2021-12-26 14:59:30|1735.5|1719.5|1735.63|1719.63|1735.63|1719.63|1735.5|1719.5|5
1640530780000|2021-12-26 14:59:40|1735.51|1719.51|1735.5|1719.5|1735.63|1719.63|1735.48|1719.48|7
1640530790000|2021-12-26 14:59:50|1735.4|1719.4|1733.14|1717.14|1735.4|1719.4|1733.14|1717.14|12
1640530800000|2021-12-26 15:00:00|1733.16|1717.16|1733.75|1717.75|1733.75|1717.75|1733.16|1717.16|10
1640530810000|2021-12-26 15:00:10|1733.7|1717.7|1734.43|1718.43|1734.54|1718.54|1733.7|1717.7|14
1640530820000|2021-12-26 15:00:20|1734.54|1718.54|1734.76|1718.76|1734.94|1718.94|1734.43|1718.43|4
1640530830000|2021-12-26 15:00:30|1734.94|1718.94|1734.58|1718.58|1734.94|1718.94|1734.58|1718.58|8
1640530840000|2021-12-26 15:00:40|1734.57|1718.57|1734.74|1718.74|1734.74|1718.74|1734.57|1718.57|5
1640530850000|2021-12-26 15:00:50|1734.62|1718.62|1734.55|1718.55|1734.62|1718.62|1734.55|1718.55|2
1640530860000|2021-12-26 15:01:00|1734.54|1718.54|1734.54|1718.54|1734.54|1718.54|1734.54|1718.54|1
1640530870000|2021-12-26 15:01:10|1734.6|1718.6|1734.49|1718.49|1734.67|1718.67|1734.49|1718.49|4
1640530880000|2021-12-26 15:01:20|1734.21|1718.21|1734.63|1718.63|1734.63|1718.63|1734.04|1718.04|10
1640530890000|2021-12-26 15:01:30|1734.58|1718.58|1734.51|1718.51|1734.62|1718.62|1734.51|1718.51|5
1640530900000|2021-12-26 15:01:40|1734.49|1718.49|1733.6|1717.6|1734.49|1718.49|1733.6|1717.6|8
1640530910000|2021-12-26 15:01:50|1733.53|1717.53|1733.71|1717.71|1733.71|1717.71|1733.03|1717.03|19
1640530920000|2021-12-26 15:02:00|1733.89|1717.89|1734.33|1718.33|1734.48|1718.48|1733.89|1717.89|10
1640530930000|2021-12-26 15:02:10|1734.42|1718.42|1734.18|1718.18|1734.55|1718.55|1734.18|1718.18|8
1640530940000|2021-12-26 15:02:20|1734.12|1718.12|1734.12|1718.12|1734.18|1718.18|1734.12|1718.12|3
1640530950000|2021-12-26 15:02:30|1734.15|1718.15|1734.32|1718.32|1734.32|1718.32|1734.01|1718.01|3
1640530960000|2021-12-26 15:02:40|1734.44|1718.44|1734.5|1718.5|1734.5|1718.5|1734.44|1718.44|2
1640530970000|2021-12-26 15:02:50|1734.52|1718.52|1734.97|1718.97|1735.01|1719.01|1734.52|1718.52|11
1640530980000|2021-12-26 15:03:00|1735.41|1719.41|1734.89|1718.89|1735.41|1719.41|1734.89|1718.89|5
1640530990000|2021-12-26 15:03:10|1734.83|1718.83|1734.79|1718.79|1734.83|1718.83|1734.79|1718.79|2
1640531000000|2021-12-26 15:03:20|1735.03|1719.03|1735.36|1719.36|1735.36|1719.36|1735.02|1719.02|3
1640531010000|2021-12-26 15:03:30|1735.02|1719.02|1735.19|1719.19|1735.19|1719.19|1735.02|1719.02|2
1640531020000|2021-12-26 15:03:40|1735.21|1719.21|1735.21|1719.21|1735.21|1719.21|1735.21|1719.21|1
1640531030000|2021-12-26 15:03:50|1735|1719|1734.77|1718.77|1735|1719|1734.71|1718.71|5
1640531040000|2021-12-26 15:04:00|1734.71|1718.71|1734.47|1718.47|1735.2|1719.2|1734.47|1718.47|10
1640531050000|2021-12-26 15:04:10|1734.46|1718.46|1734.46|1718.46|1734.46|1718.46|1734.46|1718.46|1
1640531060000|2021-12-26 15:04:20|1734.38|1718.38|1734.17|1718.17|1734.38|1718.38|1734.16|1718.16|5
1640531070000|2021-12-26 15:04:30|1734.12|1718.12|1733.85|1717.85|1734.12|1718.12|1733.85|1717.85|3
1640531080000|2021-12-26 15:04:40|1733.54|1717.54|1733.43|1717.43|1733.54|1717.54|1733.43|1717.43|2
1640531090000|2021-12-26 15:04:50|1733.47|1717.47|1733.33|1717.33|1733.47|1717.47|1733.33|1717.33|3
1640531100000|2021-12-26 15:05:00|1733.32|1717.32|1733.31|1717.31|1733.32|1717.32|1733.31|1717.31|2
1640531110000|2021-12-26 15:05:10|1733.3|1717.3|1733.15|1717.15|1733.3|1717.3|1733.15|1717.15|2
1640531120000|2021-12-26 15:05:20|1733.13|1717.13|1733.04|1717.04|1733.13|1717.13|1733.04|1717.04|2
1640531130000|2021-12-26 15:05:30|1733.19|1717.19|1733.02|1717.02|1733.19|1717.19|1733.02|1717.02|2
1640531140000|2021-12-26 15:05:40|1733.01|1717.01|1732.64|1716.64|1733.01|1717.01|1732.64|1716.64|6
1640531150000|2021-12-26 15:05:50|1732.57|1716.57|1732.23|1716.23|1732.57|1716.57|1732.23|1716.23|4
1640531160000|2021-12-26 15:06:00|1732.44|1716.44|1732.41|1716.41|1732.51|1716.51|1732.26|1716.26|6
1640531170000|2021-12-26 15:06:10|1732.48|1716.48|1732.74|1716.74|1732.83|1716.83|1732.41|1716.41|12
1640531180000|2021-12-26 15:06:20|1732.84|1716.84|1733.71|1717.71|1733.71|1717.71|1732.84|1716.84|15
1640531190000|2021-12-26 15:06:30|1733.72|1717.72|1733.48|1717.48|1733.72|1717.72|1733.48|1717.48|4
1640531200000|2021-12-26 15:06:40|1733.62|1717.62|1734.56|1718.56|1734.56|1718.56|1733.62|1717.62|13
1640531210000|2021-12-26 15:06:50|1734.57|1718.57|1735.13|1719.13|1735.31|1719.31|1734.57|1718.57|13
1640531220000|2021-12-26 15:07:00|1735.42|1719.42|1735.42|1719.42|1735.42|1719.42|1735.27|1719.27|3
1640531230000|2021-12-26 15:07:10|1735.27|1719.27|1735|1719|1735.42|1719.42|1735|1719|5
1640531240000|2021-12-26 15:07:20|1734.97|1718.97|1734.63|1718.63|1734.97|1718.97|1734.63|1718.63|4
1640531260000|2021-12-26 15:07:40|1734.45|1718.45|1733.52|1717.52|1734.45|1718.45|1733.52|1717.52|7
1640531270000|2021-12-26 15:07:50|1733.35|1717.35|1732.9|1716.9|1733.35|1717.35|1732.81|1716.81|10
1640531280000|2021-12-26 15:08:00|1732.81|1716.81|1732.93|1716.93|1732.94|1716.94|1732.81|1716.81|15
1640531300000|2021-12-26 15:08:20|1732.98|1716.98|1733.44|1717.44|1733.49|1717.49|1732.98|1716.98|6
1640531310000|2021-12-26 15:08:30|1733.49|1717.49|1733.49|1717.49|1733.57|1717.57|1733.43|1717.43|5
1640531320000|2021-12-26 15:08:40|1733.43|1717.43|1733.49|1717.49|1733.49|1717.49|1733.43|1717.43|2
1640531330000|2021-12-26 15:08:50|1733.4|1717.4|1733.4|1717.4|1733.4|1717.4|1733.4|1717.4|1
1640531340000|2021-12-26 15:09:00|1733.49|1717.49|1733.4|1717.4|1733.49|1717.49|1733.4|1717.4|2
1640531350000|2021-12-26 15:09:10|1733.49|1717.49|1733.37|1717.37|1733.54|1717.54|1733.37|1717.37|5
1640531360000|2021-12-26 15:09:20|1733.45|1717.45|1733.37|1717.37|1733.45|1717.45|1733.37|1717.37|2
1640531370000|2021-12-26 15:09:30|1733.36|1717.36|1733.25|1717.25|1733.36|1717.36|1733.25|1717.25|2
1640531380000|2021-12-26 15:09:40|1733.3|1717.3|1733.49|1717.49|1733.49|1717.49|1733.3|1717.3|3
1640531390000|2021-12-26 15:09:50|1733.42|1717.42|1733.31|1717.31|1733.42|1717.42|1733.31|1717.31|2
1640531400000|2021-12-26 15:10:00|1733.13|1717.13|1733.07|1717.07|1733.13|1717.13|1733.07|1717.07|2
1640531410000|2021-12-26 15:10:10|1732.9|1716.9|1732.9|1716.9|1732.9|1716.9|1732.9|1716.9|1
1640531420000|2021-12-26 15:10:20|1732.89|1716.89|1732.89|1716.89|1732.89|1716.89|1732.89|1716.89|1
1640531430000|2021-12-26 15:10:30|1732.88|1716.88|1733.34|1717.34|1733.34|1717.34|1732.88|1716.88|3
1640531440000|2021-12-26 15:10:40|1733.44|1717.44|1733.49|1717.49|1733.49|1717.49|1733.44|1717.44|2
1640531450000|2021-12-26 15:10:50|1733.73|1717.73|1732.82|1716.82|1733.73|1717.73|1732.59|1716.59|9
1640531460000|2021-12-26 15:11:00|1732.45|1716.45|1732.99|1716.99|1733.04|1717.04|1732.45|1716.45|8
1640531470000|2021-12-26 15:11:10|1733|1717|1733.75|1717.75|1733.75|1717.75|1733|1717|9
1640531480000|2021-12-26 15:11:20|1733.98|1717.98|1734.18|1718.18|1734.18|1718.18|1733.98|1717.98|2
1640531490000|2021-12-26 15:11:30|1734.27|1718.27|1734.36|1718.36|1734.36|1718.36|1734.27|1718.27|2
1640531500000|2021-12-26 15:11:40|1734.28|1718.28|1734.36|1718.36|1734.36|1718.36|1734.28|1718.28|2
1640531510000|2021-12-26 15:11:50|1734.28|1718.28|1734.54|1718.54|1734.54|1718.54|1734.28|1718.28|9
1640531520000|2021-12-26 15:12:00|1734.65|1718.65|1734.54|1718.54|1734.65|1718.65|1734.54|1718.54|3
1640531530000|2021-12-26 15:12:10|1734.74|1718.74|1733.71|1717.71|1734.74|1718.74|1733.71|1717.71|7
1640531540000|2021-12-26 15:12:20|1733.7|1717.7|1733.14|1717.14|1733.7|1717.7|1733.14|1717.14|6
1640531550000|2021-12-26 15:12:30|1733.09|1717.09|1732.51|1716.51|1733.09|1717.09|1732.51|1716.51|3
1640531560000|2021-12-26 15:12:40|1732.6|1716.6|1733.15|1717.15|1733.15|1717.15|1732.51|1716.51|8
1640531570000|2021-12-26 15:12:50|1733.16|1717.16|1732.88|1716.88|1733.16|1717.16|1732.67|1716.67|4
1640531580000|2021-12-26 15:13:00|1733.08|1717.08|1733.24|1717.24|1733.24|1717.24|1733.08|1717.08|3
1640531590000|2021-12-26 15:13:10|1733.31|1717.31|1733.82|1717.82|1733.82|1717.82|1733.3|1717.3|6
1640531610000|2021-12-26 15:13:30|1733.94|1717.94|1733.44|1717.44|1733.94|1717.94|1733.44|1717.44|3
1640531620000|2021-12-26 15:13:40|1733.27|1717.27|1733.67|1717.67|1733.67|1717.67|1733.27|1717.27|6
1640531640000|2021-12-26 15:14:00|1733.96|1717.96|1733.96|1717.96|1733.96|1717.96|1733.96|1717.96|1
1640531650000|2021-12-26 15:14:10|1733.92|1717.92|1733.92|1717.92|1733.92|1717.92|1733.92|1717.92|1
1640531660000|2021-12-26 15:14:20|1733.69|1717.69|1733.79|1717.79|1733.79|1717.79|1733.69|1717.69|2
1640531670000|2021-12-26 15:14:30|1733.71|1717.71|1734.03|1718.03|1734.03|1718.03|1733.61|1717.61|4
1640531690000|2021-12-26 15:14:50|1734.04|1718.04|1733.99|1717.99|1734.46|1718.46|1733.99|1717.99|8
1640531700000|2021-12-26 15:15:00|1734.22|1718.22|1734.13|1718.13|1734.22|1718.22|1733.99|1717.99|5
1640531710000|2021-12-26 15:15:10|1734.09|1718.09|1734.09|1718.09|1734.09|1718.09|1734.09|1718.09|1
1640531730000|2021-12-26 15:15:30|1734.21|1718.21|1734.25|1718.25|1734.35|1718.35|1734.21|1718.21|5
1640531740000|2021-12-26 15:15:40|1734.2|1718.2|1734.55|1718.55|1734.62|1718.62|1734.2|1718.2|10
1640531750000|2021-12-26 15:15:50|1734.62|1718.62|1734.62|1718.62|1734.62|1718.62|1734.5|1718.5|5
1640531760000|2021-12-26 15:16:00|1734.63|1718.63|1734.8|1718.8|1734.8|1718.8|1734.63|1718.63|4
1640531770000|2021-12-26 15:16:10|1734.54|1718.54|1734.25|1718.25|1734.54|1718.54|1734.12|1718.12|6
1640531780000|2021-12-26 15:16:20|1734.29|1718.29|1734.98|1718.98|1734.98|1718.98|1734.25|1718.25|9
1640531790000|2021-12-26 15:16:30|1735.13|1719.13|1741.46|1725.46|1741.46|1725.46|1735.13|1719.13|28
1640531800000|2021-12-26 15:16:40|1741.41|1725.41|1741.99|1725.99|1741.99|1725.99|1739.87|1723.87|20
1640531810000|2021-12-26 15:16:50|1741.98|1725.98|1742.28|1726.28|1742.46|1726.46|1741.98|1725.98|18
1640531820000|2021-12-26 15:17:00|1742.05|1726.05|1740.01|1724.01|1742.05|1726.05|1740.01|1724.01|14
1640531830000|2021-12-26 15:17:10|1740.19|1724.19|1740.92|1724.92|1741.03|1725.03|1740|1724|12
1640531840000|2021-12-26 15:17:20|1741.03|1725.03|1740.11|1724.11|1741.03|1725.03|1739.66|1723.66|14
1640531850000|2021-12-26 15:17:30|1740.09|1724.09|1739.35|1723.35|1740.09|1724.09|1739.35|1723.35|6
1640531860000|2021-12-26 15:17:40|1739.29|1723.29|1737.42|1721.42|1739.29|1723.29|1737.42|1721.42|11
1640531870000|2021-12-26 15:17:50|1737.35|1721.35|1738.04|1722.04|1738.04|1722.04|1737.35|1721.35|7
1640531880000|2021-12-26 15:18:00|1738.15|1722.15|1738.05|1722.05|1738.15|1722.15|1738.05|1722.05|3
1640531890000|2021-12-26 15:18:10|1738.18|1722.18|1737.05|1721.05|1738.18|1722.18|1736.9|1720.9|13
1640531900000|2021-12-26 15:18:20|1736.9|1720.9|1735.76|1719.76|1737.05|1721.05|1735.76|1719.76|12
1640531910000|2021-12-26 15:18:30|1735.49|1719.49|1735.6|1719.6|1735.68|1719.68|1735.36|1719.36|7
1640531920000|2021-12-26 15:18:40|1735.8|1719.8|1735.88|1719.88|1735.88|1719.88|1735.63|1719.63|3
1640531930000|2021-12-26 15:18:50|1735.76|1719.76|1736.9|1720.9|1736.9|1720.9|1735.76|1719.76|5
1640531940000|2021-12-26 15:19:00|1736.73|1720.73|1737.87|1721.87|1737.87|1721.87|1736.73|1720.73|7
1640531950000|2021-12-26 15:19:10|1737.85|1721.85|1739.33|1723.33|1739.33|1723.33|1737.85|1721.85|13
1640531960000|2021-12-26 15:19:20|1739.37|1723.37|1740.95|1724.95|1740.95|1724.95|1739.37|1723.37|8
1640531970000|2021-12-26 15:19:30|1740.96|1724.96|1741.58|1725.58|1741.58|1725.58|1740.96|1724.96|5
1640531980000|2021-12-26 15:19:40|1741.64|1725.64|1742.11|1726.11|1742.11|1726.11|1741.55|1725.55|6
1640531990000|2021-12-26 15:19:50|1742.25|1726.25|1742.38|1726.38|1742.71|1726.71|1742.17|1726.17|11
1640532000000|2021-12-26 15:20:00|1742.39|1726.39|1741.46|1725.46|1742.39|1726.39|1741.46|1725.46|8
1640532010000|2021-12-26 15:20:10|1741.36|1725.36|1741.25|1725.25|1741.36|1725.36|1741.25|1725.25|2
1640532020000|2021-12-26 15:20:20|1741.23|1725.23|1740.72|1724.72|1741.23|1725.23|1740.72|1724.72|3
1640532030000|2021-12-26 15:20:30|1740.62|1724.62|1739.53|1723.53|1740.62|1724.62|1739.41|1723.41|11
1640532040000|2021-12-26 15:20:40|1739.26|1723.26|1739.26|1723.26|1739.26|1723.26|1739.26|1723.26|1
1640532050000|2021-12-26 15:20:50|1739.29|1723.29|1740.18|1724.18|1740.18|1724.18|1739.29|1723.29|10
1640532060000|2021-12-26 15:21:00|1740|1724|1740.27|1724.27|1740.27|1724.27|1740|1724|4
1640532080000|2021-12-26 15:21:20|1740.13|1724.13|1740.13|1724.13|1740.13|1724.13|1740.13|1724.13|1
1640532090000|2021-12-26 15:21:30|1740.14|1724.14|1740.55|1724.55|1740.55|1724.55|1740.14|1724.14|5
1640532100000|2021-12-26 15:21:40|1740.61|1724.61|1740.95|1724.95|1740.95|1724.95|1740.61|1724.61|4
1640532110000|2021-12-26 15:21:50|1740.87|1724.87|1739.51|1723.51|1741|1725|1739.51|1723.51|10
1640532120000|2021-12-26 15:22:00|1739.67|1723.67|1739.36|1723.36|1739.94|1723.94|1739.36|1723.36|13
1640532130000|2021-12-26 15:22:10|1739.56|1723.56|1740.39|1724.39|1740.43|1724.43|1739.29|1723.29|18
1640532140000|2021-12-26 15:22:20|1740.36|1724.36|1742.03|1726.03|1742.17|1726.17|1740.3|1724.3|24
1640532150000|2021-12-26 15:22:30|1742.11|1726.11|1742.26|1726.26|1743.38|1727.38|1742.11|1726.11|23
1640532160000|2021-12-26 15:22:40|1742.29|1726.29|1741.96|1725.96|1742.29|1726.29|1741.72|1725.72|15
1640532170000|2021-12-26 15:22:50|1742.04|1726.04|1742.07|1726.07|1742.07|1726.07|1741.92|1725.92|12
1640532180000|2021-12-26 15:23:00|1742.04|1726.04|1743.85|1727.85|1743.85|1727.85|1742.04|1726.04|19
1640532190000|2021-12-26 15:23:10|1744.25|1728.25|1745.29|1729.29|1746.02|1730.02|1744.18|1728.18|26
1640532200000|2021-12-26 15:23:20|1745.28|1729.28|1744.93|1728.93|1745.57|1729.57|1744.87|1728.87|15
1640532210000|2021-12-26 15:23:30|1745.04|1729.04|1745.14|1729.14|1745.25|1729.25|1744.62|1728.62|16
1640532220000|2021-12-26 15:23:40|1745.23|1729.23|1744.95|1728.95|1745.23|1729.23|1744.86|1728.86|14
1640532230000|2021-12-26 15:23:50|1745.01|1729.01|1744.5|1728.5|1745.11|1729.11|1744.27|1728.27|13
1640532240000|2021-12-26 15:24:00|1744.19|1728.19|1743.68|1727.68|1744.26|1728.26|1743.68|1727.68|16
1640532250000|2021-12-26 15:24:10|1743.74|1727.74|1744.38|1728.38|1744.38|1728.38|1743.74|1727.74|10
1640532260000|2021-12-26 15:24:20|1744.41|1728.41|1744.54|1728.54|1744.88|1728.88|1744.41|1728.41|16
1640532270000|2021-12-26 15:24:30|1744.72|1728.72|1744.85|1728.85|1745.01|1729.01|1744.54|1728.54|12
1640532280000|2021-12-26 15:24:40|1745.01|1729.01|1744.73|1728.73|1745.05|1729.05|1744.55|1728.55|16
1640532290000|2021-12-26 15:24:50|1744.55|1728.55|1744.69|1728.69|1744.89|1728.89|1744.51|1728.51|12
1640532300000|2021-12-26 15:25:00|1744.51|1728.51|1744.45|1728.45|1744.77|1728.77|1744.45|1728.45|15
1640532310000|2021-12-26 15:25:10|1744.6|1728.6|1744.6|1728.6|1744.73|1728.73|1744.45|1728.45|22
1640532320000|2021-12-26 15:25:20|1744.69|1728.69|1744.6|1728.6|1744.69|1728.69|1744.45|1728.45|16
1640532330000|2021-12-26 15:25:30|1744.65|1728.65|1744.26|1728.26|1744.65|1728.65|1744.26|1728.26|4
1640532340000|2021-12-26 15:25:40|1744.2|1728.2|1743.14|1727.14|1744.2|1728.2|1742.69|1726.69|13
1640532350000|2021-12-26 15:25:50|1742.98|1726.98|1743.07|1727.07|1743.07|1727.07|1742.61|1726.61|10
1640532360000|2021-12-26 15:26:00|1743.1|1727.1|1743.49|1727.49|1743.54|1727.54|1743.1|1727.1|8
1640532370000|2021-12-26 15:26:10|1743.41|1727.41|1743.83|1727.83|1743.83|1727.83|1743.41|1727.41|6
1640532380000|2021-12-26 15:26:20|1744.15|1728.15|1744.15|1728.15|1744.15|1728.15|1744.15|1728.15|1
1640532390000|2021-12-26 15:26:30|1744.13|1728.13|1745|1729|1745.1|1729.1|1744.13|1728.13|12
1640532400000|2021-12-26 15:26:40|1745.3|1729.3|1744.29|1728.29|1745.4|1729.4|1744.29|1728.29|11
1640532410000|2021-12-26 15:26:50|1744.19|1728.19|1744.42|1728.42|1744.42|1728.42|1744.19|1728.19|6
1640532420000|2021-12-26 15:27:00|1744.46|1728.46|1744.51|1728.51|1744.51|1728.51|1744.37|1728.37|4
1640532430000|2021-12-26 15:27:10|1744.41|1728.41|1744.37|1728.37|1744.51|1728.51|1744.26|1728.26|10
1640532440000|2021-12-26 15:27:20|1744.5|1728.5|1744.51|1728.51|1744.66|1728.66|1744.26|1728.26|11
1640532450000|2021-12-26 15:27:30|1744.39|1728.39|1744.32|1728.32|1744.42|1728.42|1744.14|1728.14|11
1640532460000|2021-12-26 15:27:40|1744.43|1728.43|1744.48|1728.48|1744.48|1728.48|1744.29|1728.29|8
1640532470000|2021-12-26 15:27:50|1744.59|1728.59|1744.43|1728.43|1744.59|1728.59|1744.25|1728.25|11
1640532480000|2021-12-26 15:28:00|1744.46|1728.46|1744.46|1728.46|1744.46|1728.46|1744.46|1728.46|1
1640532490000|2021-12-26 15:28:10|1744.41|1728.41|1744.48|1728.48|1744.48|1728.48|1744.11|1728.11|9
1640532500000|2021-12-26 15:28:20|1744.35|1728.35|1743.67|1727.67|1744.35|1728.35|1743.67|1727.67|7
1640532510000|2021-12-26 15:28:30|1743.53|1727.53|1743.2|1727.2|1743.67|1727.67|1743.2|1727.2|10
1640532520000|2021-12-26 15:28:40|1742.86|1726.86|1742.69|1726.69|1742.92|1726.92|1742.69|1726.69|5
1640532530000|2021-12-26 15:28:50|1742.72|1726.72|1742.83|1726.83|1742.93|1726.93|1742.72|1726.72|5
1640532540000|2021-12-26 15:29:00|1742.66|1726.66|1742.66|1726.66|1742.66|1726.66|1742.66|1726.66|1
1640532550000|2021-12-26 15:29:10|1742.69|1726.69|1742.79|1726.79|1742.79|1726.79|1742.66|1726.66|4
1640532560000|2021-12-26 15:29:20|1742.85|1726.85|1744.7|1728.7|1744.7|1728.7|1742.85|1726.85|10
1640532570000|2021-12-26 15:29:30|1744.64|1728.64|1745.07|1729.07|1745.07|1729.07|1744.64|1728.64|6
1640532580000|2021-12-26 15:29:40|1745.19|1729.19|1744.98|1728.98|1745.19|1729.19|1744.98|1728.98|8
1640532590000|2021-12-26 15:29:50|1745.05|1729.05|1744.7|1728.7|1745.05|1729.05|1744.6|1728.6|8
1640532600000|2021-12-26 15:30:00|1744.6|1728.6|1743.86|1727.86|1744.6|1728.6|1743.86|1727.86|10
1640532610000|2021-12-26 15:30:10|1743.76|1727.76|1741.78|1725.78|1743.76|1727.76|1741.78|1725.78|18
1640532620000|2021-12-26 15:30:20|1741.72|1725.72|1739.91|1723.91|1741.78|1725.78|1739.91|1723.91|16
1640532630000|2021-12-26 15:30:30|1739.9|1723.9|1741.06|1725.06|1741.06|1725.06|1739.9|1723.9|13
1640532640000|2021-12-26 15:30:40|1741.19|1725.19|1741.75|1725.75|1741.82|1725.82|1741.19|1725.19|6
1640532650000|2021-12-26 15:30:50|1742.59|1726.59|1744.5|1728.5|1744.61|1728.61|1742.53|1726.53|19
1640532660000|2021-12-26 15:31:00|1744.44|1728.44|1745.52|1729.52|1745.63|1729.63|1744.44|1728.44|16
1640532670000|2021-12-26 15:31:10|1745.29|1729.29|1745.7|1729.7|1745.7|1729.7|1745.29|1729.29|4
1640532680000|2021-12-26 15:31:20|1745.68|1729.68|1746.64|1730.64|1746.64|1730.64|1745.68|1729.68|7
1640532690000|2021-12-26 15:31:30|1746.72|1730.72|1746.85|1730.85|1747.35|1731.35|1746.72|1730.72|8
1640532700000|2021-12-26 15:31:40|1747.13|1731.13|1746.51|1730.51|1747.13|1731.13|1746.38|1730.38|10
1640532710000|2021-12-26 15:31:50|1746.63|1730.63|1746.79|1730.79|1746.79|1730.79|1746.45|1730.45|7
1640532720000|2021-12-26 15:32:00|1746.82|1730.82|1745.95|1729.95|1746.83|1730.83|1745.95|1729.95|6
1640532730000|2021-12-26 15:32:10|1745.92|1729.92|1746.08|1730.08|1746.08|1730.08|1745.67|1729.67|6
1640532740000|2021-12-26 15:32:20|1746.07|1730.07|1746.08|1730.08|1746.08|1730.08|1746.07|1730.07|2
1640532750000|2021-12-26 15:32:30|1746.09|1730.09|1747.2|1731.2|1747.2|1731.2|1746.09|1730.09|7
1640532760000|2021-12-26 15:32:40|1747.14|1731.14|1747.11|1731.11|1747.16|1731.16|1747.11|1731.11|3
1640532770000|2021-12-26 15:32:50|1747.02|1731.02|1746.8|1730.8|1747.17|1731.17|1746.8|1730.8|4
1640532780000|2021-12-26 15:33:00|1746.59|1730.59|1747.1|1731.1|1747.16|1731.16|1746.43|1730.43|11
1640532790000|2021-12-26 15:33:10|1747.18|1731.18|1748.4|1732.4|1748.4|1732.4|1747.18|1731.18|7
1640532800000|2021-12-26 15:33:20|1748.71|1732.71|1748.3|1732.3|1748.71|1732.71|1748.04|1732.04|10
1640532810000|2021-12-26 15:33:30|1748.27|1732.27|1747.47|1731.47|1748.27|1732.27|1747.47|1731.47|7
1640532820000|2021-12-26 15:33:40|1747.41|1731.41|1747.49|1731.49|1747.49|1731.49|1747.41|1731.41|3
1640532830000|2021-12-26 15:33:50|1747.47|1731.47|1746.1|1730.1|1747.47|1731.47|1746.1|1730.1|8
1640532840000|2021-12-26 15:34:00|1745.71|1729.71|1744.33|1728.33|1745.71|1729.71|1744.27|1728.27|16
1640532850000|2021-12-26 15:34:10|1744.51|1728.51|1745.21|1729.21|1745.21|1729.21|1744.51|1728.51|5
1640532870000|2021-12-26 15:34:30|1745.12|1729.12|1746.53|1730.53|1746.53|1730.53|1745.12|1729.12|11
1640532880000|2021-12-26 15:34:40|1746.57|1730.57|1747.03|1731.03|1747.56|1731.56|1746.57|1730.57|11
1640532890000|2021-12-26 15:34:50|1746.97|1730.97|1746.72|1730.72|1746.97|1730.97|1746.72|1730.72|3
1640532910000|2021-12-26 15:35:10|1746.6|1730.6|1745.69|1729.69|1746.6|1730.6|1745.69|1729.69|8
1640532920000|2021-12-26 15:35:20|1745.77|1729.77|1746.63|1730.63|1746.63|1730.63|1745.67|1729.67|12
1640532930000|2021-12-26 15:35:30|1746.64|1730.64|1746.92|1730.92|1747.06|1731.06|1746.63|1730.63|8
1640532940000|2021-12-26 15:35:40|1746.84|1730.84|1746.96|1730.96|1746.96|1730.96|1746.84|1730.84|2
1640532950000|2021-12-26 15:35:50|1747.13|1731.13|1747.13|1731.13|1747.13|1731.13|1746.94|1730.94|3
1640532960000|2021-12-26 15:36:00|1747.11|1731.11|1747.11|1731.11|1747.11|1731.11|1747.11|1731.11|1
1640532970000|2021-12-26 15:36:10|1746.88|1730.88|1747.1|1731.1|1747.1|1731.1|1746.7|1730.7|5
1640532980000|2021-12-26 15:36:20|1747.01|1731.01|1746.97|1730.97|1747.01|1731.01|1746.88|1730.88|3
1640532990000|2021-12-26 15:36:30|1746.98|1730.98|1746.98|1730.98|1746.98|1730.98|1746.79|1730.79|5
1640533000000|2021-12-26 15:36:40|1746.93|1730.93|1746.93|1730.93|1746.93|1730.93|1746.93|1730.93|1
1640533020000|2021-12-26 15:37:00|1747.18|1731.18|1748.56|1732.56|1748.73|1732.73|1747.18|1731.18|18
1640533030000|2021-12-26 15:37:10|1748.57|1732.57|1747.76|1731.76|1748.61|1732.61|1747.76|1731.76|15
1640533040000|2021-12-26 15:37:20|1747.6|1731.6|1747.04|1731.04|1747.6|1731.6|1747.04|1731.04|5
1640533050000|2021-12-26 15:37:30|1747.35|1731.35|1747.57|1731.57|1747.6|1731.6|1747.27|1731.27|9
1640533060000|2021-12-26 15:37:40|1747.34|1731.34|1748.12|1732.12|1748.12|1732.12|1747.34|1731.34|9
1640533070000|2021-12-26 15:37:50|1748.13|1732.13|1748.56|1732.56|1748.57|1732.57|1748.13|1732.13|9
1640533080000|2021-12-26 15:38:00|1748.66|1732.66|1747.66|1731.66|1748.81|1732.81|1747.42|1731.42|14
1640533090000|2021-12-26 15:38:10|1747.72|1731.72|1748.35|1732.35|1748.58|1732.58|1747.66|1731.66|9
1640533100000|2021-12-26 15:38:20|1748.49|1732.49|1748.35|1732.35|1748.49|1732.49|1748.21|1732.21|6
1640533110000|2021-12-26 15:38:30|1748.46|1732.46|1748.46|1732.46|1748.53|1732.53|1748.46|1732.46|5
1640533120000|2021-12-26 15:38:40|1748.32|1732.32|1748.44|1732.44|1748.46|1732.46|1748.32|1732.32|3
1640533130000|2021-12-26 15:38:50|1748.37|1732.37|1748.37|1732.37|1748.44|1732.44|1748.37|1732.37|3
1640533140000|2021-12-26 15:39:00|1748.39|1732.39|1748.22|1732.22|1748.39|1732.39|1748.22|1732.22|2
1640533150000|2021-12-26 15:39:10|1748.16|1732.16|1748.19|1732.19|1748.3|1732.3|1748.16|1732.16|5
1640533160000|2021-12-26 15:39:20|1748.15|1732.15|1747.5|1731.5|1748.15|1732.15|1747.47|1731.47|6
1640533170000|2021-12-26 15:39:30|1747.25|1731.25|1747.08|1731.08|1747.25|1731.25|1746.95|1730.95|6
1640533190000|2021-12-26 15:39:50|1747.14|1731.14|1747.46|1731.46|1747.46|1731.46|1747.14|1731.14|3
1640533200000|2021-12-26 15:40:00|1747.57|1731.57|1748.37|1732.37|1748.37|1732.37|1747.57|1731.57|13
1640533210000|2021-12-26 15:40:10|1748.26|1732.26|1747.58|1731.58|1748.26|1732.26|1747.58|1731.58|14
1640533220000|2021-12-26 15:40:20|1747.36|1731.36|1747.35|1731.35|1747.55|1731.55|1747.11|1731.11|13
1640533230000|2021-12-26 15:40:30|1747.52|1731.52|1747.25|1731.25|1747.56|1731.56|1747.21|1731.21|6
1640533240000|2021-12-26 15:40:40|1747.26|1731.26|1747.26|1731.26|1747.28|1731.28|1747.26|1731.26|3
1640533250000|2021-12-26 15:40:50|1747.28|1731.28|1747.28|1731.28|1747.33|1731.33|1747.26|1731.26|11
1640533270000|2021-12-26 15:41:10|1747.33|1731.33|1747.26|1731.26|1747.34|1731.34|1747.26|1731.26|4
1640533280000|2021-12-26 15:41:20|1747.24|1731.24|1747.24|1731.24|1747.24|1731.24|1747.24|1731.24|1
1640533300000|2021-12-26 15:41:40|1747.16|1731.16|1745.58|1729.58|1747.16|1731.16|1745.51|1729.51|12
1640533310000|2021-12-26 15:41:50|1745.72|1729.72|1746.01|1730.01|1746.01|1730.01|1745.72|1729.72|8
1640533320000|2021-12-26 15:42:00|1746.34|1730.34|1746.14|1730.14|1746.34|1730.34|1746.14|1730.14|3
1640533330000|2021-12-26 15:42:10|1746.04|1730.04|1744.49|1728.49|1746.04|1730.04|1744.49|1728.49|6
1640533340000|2021-12-26 15:42:20|1744.5|1728.5|1746.51|1730.51|1746.51|1730.51|1744.5|1728.5|10
1640533350000|2021-12-26 15:42:30|1746.47|1730.47|1746.48|1730.48|1746.48|1730.48|1746.47|1730.47|2
1640533360000|2021-12-26 15:42:40|1746.45|1730.45|1746.79|1730.79|1746.79|1730.79|1746.45|1730.45|3
1640533370000|2021-12-26 15:42:50|1746.74|1730.74|1746.74|1730.74|1746.74|1730.74|1746.74|1730.74|1
1640533380000|2021-12-26 15:43:00|1746.69|1730.69|1746.17|1730.17|1746.69|1730.69|1746.17|1730.17|7
1640533390000|2021-12-26 15:43:10|1746.25|1730.25|1746.48|1730.48|1746.56|1730.56|1746.17|1730.17|11
1640533400000|2021-12-26 15:43:20|1746.56|1730.56|1746.61|1730.61|1746.61|1730.61|1746.48|1730.48|6
1640533410000|2021-12-26 15:43:30|1746.66|1730.66|1746.66|1730.66|1746.66|1730.66|1746.66|1730.66|1
1640533420000|2021-12-26 15:43:40|1746.79|1730.79|1746.79|1730.79|1746.79|1730.79|1746.79|1730.79|1
1640533430000|2021-12-26 15:43:50|1746.67|1730.67|1746.62|1730.62|1746.67|1730.67|1746.51|1730.51|3
1640533440000|2021-12-26 15:44:00|1746.6|1730.6|1746.49|1730.49|1746.6|1730.6|1746.34|1730.34|5
1640533450000|2021-12-26 15:44:10|1746.34|1730.34|1745.88|1729.88|1746.34|1730.34|1745.88|1729.88|4
1640533460000|2021-12-26 15:44:20|1745.82|1729.82|1745.12|1729.12|1745.82|1729.82|1745.12|1729.12|6
1640533470000|2021-12-26 15:44:30|1745.04|1729.04|1744.75|1728.75|1745.04|1729.04|1744.75|1728.75|2
1640533480000|2021-12-26 15:44:40|1744.86|1728.86|1744.86|1728.86|1744.86|1728.86|1744.86|1728.86|1
1640533490000|2021-12-26 15:44:50|1745.01|1729.01|1744.83|1728.83|1745.07|1729.07|1744.83|1728.83|4
1640533500000|2021-12-26 15:45:00|1745.04|1729.04|1745|1729|1745.15|1729.15|1744.95|1728.95|7
1640533510000|2021-12-26 15:45:10|1744.64|1728.64|1744.64|1728.64|1744.64|1728.64|1744.64|1728.64|1
1640533520000|2021-12-26 15:45:20|1744.72|1728.72|1744.38|1728.38|1744.72|1728.72|1744.38|1728.38|4
1640533530000|2021-12-26 15:45:30|1744.23|1728.23|1744.56|1728.56|1744.56|1728.56|1744.15|1728.15|8
1640533540000|2021-12-26 15:45:40|1744.62|1728.62|1745.43|1729.43|1745.45|1729.45|1744.62|1728.62|7
1640533550000|2021-12-26 15:45:50|1745.39|1729.39|1745.29|1729.29|1745.39|1729.39|1745.28|1729.28|3
1640533560000|2021-12-26 15:46:00|1745.13|1729.13|1745.02|1729.02|1745.13|1729.13|1745.02|1729.02|3
1640533570000|2021-12-26 15:46:10|1744.98|1728.98|1745.3|1729.3|1745.3|1729.3|1744.98|1728.98|6
1640533580000|2021-12-26 15:46:20|1745.38|1729.38|1744.92|1728.92|1745.38|1729.38|1744.92|1728.92|5
1640533590000|2021-12-26 15:46:30|1744.97|1728.97|1744.35|1728.35|1744.97|1728.97|1744.35|1728.35|9
1640533600000|2021-12-26 15:46:40|1744.29|1728.29|1742.62|1726.62|1744.29|1728.29|1742.49|1726.49|12
1640533610000|2021-12-26 15:46:50|1742.56|1726.56|1741.82|1725.82|1742.56|1726.56|1741.78|1725.78|16
1640533620000|2021-12-26 15:47:00|1741.65|1725.65|1741.59|1725.59|1741.65|1725.65|1741.59|1725.59|2
1640533630000|2021-12-26 15:47:10|1741.44|1725.44|1741.74|1725.74|1741.91|1725.91|1741.44|1725.44|9
1640533640000|2021-12-26 15:47:20|1741.69|1725.69|1741.5|1725.5|1741.69|1725.69|1741.44|1725.44|5
1640533650000|2021-12-26 15:47:30|1741.45|1725.45|1741.66|1725.66|1741.89|1725.89|1741.45|1725.45|7
1640533660000|2021-12-26 15:47:40|1741.34|1725.34|1740.98|1724.98|1741.34|1725.34|1740.98|1724.98|5
1640533670000|2021-12-26 15:47:50|1741.04|1725.04|1741.04|1725.04|1741.04|1725.04|1740.98|1724.98|3
1640533680000|2021-12-26 15:48:00|1741.01|1725.01|1741.01|1725.01|1741.12|1725.12|1740.94|1724.94|5
1640533690000|2021-12-26 15:48:10|1740.94|1724.94|1741.01|1725.01|1741.12|1725.12|1740.94|1724.94|8
1640533700000|2021-12-26 15:48:20|1741.05|1725.05|1740.98|1724.98|1741.05|1725.05|1740.98|1724.98|2
1640533710000|2021-12-26 15:48:30|1741.08|1725.08|1740.32|1724.32|1741.11|1725.11|1740.32|1724.32|5
1640533720000|2021-12-26 15:48:40|1740.42|1724.42|1740.42|1724.42|1740.42|1724.42|1740.42|1724.42|1
1640533730000|2021-12-26 15:48:50|1740.13|1724.13|1738.48|1722.48|1740.13|1724.13|1738.44|1722.44|16
1640533740000|2021-12-26 15:49:00|1737.64|1721.64|1739.53|1723.53|1739.69|1723.69|1737.64|1721.64|15
1640533750000|2021-12-26 15:49:10|1739.67|1723.67|1739.51|1723.51|1739.71|1723.71|1739.47|1723.47|7
1640533760000|2021-12-26 15:49:20|1739.48|1723.48|1739.65|1723.65|1739.65|1723.65|1739.48|1723.48|3
1640533770000|2021-12-26 15:49:30|1739.62|1723.62|1739.77|1723.77|1739.82|1723.82|1739.62|1723.62|6
1640533780000|2021-12-26 15:49:40|1739.65|1723.65|1738.98|1722.98|1739.65|1723.65|1738.98|1722.98|7
1640533790000|2021-12-26 15:49:50|1739.02|1723.02|1740.27|1724.27|1740.29|1724.29|1738.86|1722.86|13
1640533800000|2021-12-26 15:50:00|1740.42|1724.42|1740.42|1724.42|1740.42|1724.42|1740.42|1724.42|1
1640533810000|2021-12-26 15:50:10|1740.35|1724.35|1742.62|1726.62|1742.81|1726.81|1740.35|1724.35|24
1640533820000|2021-12-26 15:50:20|1742.75|1726.75|1742.3|1726.3|1742.75|1726.75|1741.87|1725.87|15
1640533830000|2021-12-26 15:50:30|1742.34|1726.34|1742.3|1726.3|1742.98|1726.98|1742.3|1726.3|12
1640533840000|2021-12-26 15:50:40|1742.12|1726.12|1741.2|1725.2|1742.12|1726.12|1741.2|1725.2|7
1640533850000|2021-12-26 15:50:50|1741.18|1725.18|1741.18|1725.18|1741.18|1725.18|1741.18|1725.18|1
1640533860000|2021-12-26 15:51:00|1741.24|1725.24|1741.25|1725.25|1741.31|1725.31|1741.09|1725.09|10
1640533870000|2021-12-26 15:51:10|1741.36|1725.36|1740.4|1724.4|1741.41|1725.41|1740.33|1724.33|11
1640533880000|2021-12-26 15:51:20|1740.48|1724.48|1741.14|1725.14|1741.14|1725.14|1740.46|1724.46|6
1640533890000|2021-12-26 15:51:30|1741.24|1725.24|1741.72|1725.72|1741.83|1725.83|1741.24|1725.24|11
1640533900000|2021-12-26 15:51:40|1741.57|1725.57|1741.74|1725.74|1741.95|1725.95|1741.54|1725.54|8
1640533910000|2021-12-26 15:51:50|1741.72|1725.72|1741.95|1725.95|1741.95|1725.95|1741.54|1725.54|5
1640533920000|2021-12-26 15:52:00|1741.82|1725.82|1741.97|1725.97|1742.02|1726.02|1741.62|1725.62|9
1640533930000|2021-12-26 15:52:10|1742.12|1726.12|1746.03|1730.03|1746.03|1730.03|1741.93|1725.93|7
1640533940000|2021-12-26 15:52:20|1745.96|1729.96|1745.66|1729.66|1745.96|1729.96|1744.1|1728.1|18
1640533950000|2021-12-26 15:52:30|1745.6|1729.6|1745.57|1729.57|1745.71|1729.71|1745.17|1729.17|15
1640533960000|2021-12-26 15:52:40|1745.71|1729.71|1745.27|1729.27|1745.74|1729.74|1745.12|1729.12|8
1640533970000|2021-12-26 15:52:50|1745.42|1729.42|1745.69|1729.69|1745.7|1729.7|1745.36|1729.36|12
1640533980000|2021-12-26 15:53:00|1745.38|1729.38|1745.72|1729.72|1745.72|1729.72|1745.38|1729.38|5
1640533990000|2021-12-26 15:53:10|1745.75|1729.75|1746.08|1730.08|1746.08|1730.08|1745.75|1729.75|8
1640534000000|2021-12-26 15:53:20|1746.04|1730.04|1746.55|1730.55|1746.55|1730.55|1746.04|1730.04|6
1640534010000|2021-12-26 15:53:30|1746.59|1730.59|1746.6|1730.6|1746.6|1730.6|1746.55|1730.55|4
1640534020000|2021-12-26 15:53:40|1746.56|1730.56|1746.32|1730.32|1746.57|1730.57|1746.32|1730.32|3
1640534030000|2021-12-26 15:53:50|1746.43|1730.43|1747.88|1731.88|1747.88|1731.88|1746.43|1730.43|10
1640534040000|2021-12-26 15:54:00|1747.79|1731.79|1747.31|1731.31|1747.79|1731.79|1747.31|1731.31|6
1640534050000|2021-12-26 15:54:10|1747.33|1731.33|1747.41|1731.41|1747.41|1731.41|1747.23|1731.23|3
1640534060000|2021-12-26 15:54:20|1747.39|1731.39|1745.98|1729.98|1747.39|1731.39|1745.77|1729.77|9
1640534070000|2021-12-26 15:54:30|1745.15|1729.15|1745.15|1729.15|1745.15|1729.15|1745.15|1729.15|1
1640534080000|2021-12-26 15:54:40|1744.72|1728.72|1745.17|1729.17|1745.17|1729.17|1744.71|1728.71|8
1640534090000|2021-12-26 15:54:50|1745.35|1729.35|1745.87|1729.87|1745.9|1729.9|1745.35|1729.35|7
1640534100000|2021-12-26 15:55:00|1746.13|1730.13|1745.16|1729.16|1746.13|1730.13|1745.16|1729.16|7
1640534110000|2021-12-26 15:55:10|1745.08|1729.08|1745.53|1729.53|1745.81|1729.81|1745.08|1729.08|12
1640534120000|2021-12-26 15:55:20|1745.6|1729.6|1745.54|1729.54|1746.14|1730.14|1745.54|1729.54|12
1640534130000|2021-12-26 15:55:30|1745.48|1729.48|1745.4|1729.4|1745.48|1729.48|1745.4|1729.4|4
1640534150000|2021-12-26 15:55:50|1745.23|1729.23|1745.24|1729.24|1745.33|1729.33|1745.23|1729.23|4
1640534160000|2021-12-26 15:56:00|1745.19|1729.19|1745.21|1729.21|1745.21|1729.21|1745.19|1729.19|2
1640534170000|2021-12-26 15:56:10|1745.26|1729.26|1745.21|1729.21|1745.26|1729.26|1745.21|1729.21|2
1640534180000|2021-12-26 15:56:20|1745.26|1729.26|1745.31|1729.31|1745.31|1729.31|1745.26|1729.26|2
1640534190000|2021-12-26 15:56:30|1745.2|1729.2|1745.28|1729.28|1745.28|1729.28|1745.2|1729.2|2
1640534200000|2021-12-26 15:56:40|1745.27|1729.27|1745.16|1729.16|1745.28|1729.28|1745.16|1729.16|3
1640534210000|2021-12-26 15:56:50|1745.27|1729.27|1745.34|1729.34|1745.34|1729.34|1745.27|1729.27|3
1640534220000|2021-12-26 15:57:00|1745.38|1729.38|1745.38|1729.38|1745.38|1729.38|1745.38|1729.38|1
1640534230000|2021-12-26 15:57:10|1745.37|1729.37|1745.26|1729.26|1745.37|1729.37|1745.25|1729.25|3
1640534260000|2021-12-26 15:57:40|1745.19|1729.19|1745.19|1729.19|1745.19|1729.19|1745.19|1729.19|1
1640534270000|2021-12-26 15:57:50|1745.18|1729.18|1745.21|1729.21|1745.21|1729.21|1745.18|1729.18|2
1640534280000|2021-12-26 15:58:00|1745.29|1729.29|1745.29|1729.29|1745.29|1729.29|1745.29|1729.29|1
1640534290000|2021-12-26 15:58:10|1745.36|1729.36|1744.33|1728.33|1745.57|1729.57|1744.33|1728.33|10
1640534300000|2021-12-26 15:58:20|1744.31|1728.31|1744.19|1728.19|1744.31|1728.31|1744.19|1728.19|2
1640534310000|2021-12-26 15:58:30|1743.98|1727.98|1743.98|1727.98|1743.98|1727.98|1743.98|1727.98|1
1640534330000|2021-12-26 15:58:50|1744.18|1728.18|1744.18|1728.18|1744.18|1728.18|1744.18|1728.18|1
1640534340000|2021-12-26 15:59:00|1744.13|1728.13|1744.07|1728.07|1744.13|1728.13|1744.07|1728.07|2
1640534350000|2021-12-26 15:59:10|1743.95|1727.95|1743.31|1727.31|1744.07|1728.07|1743.31|1727.31|8
1640534360000|2021-12-26 15:59:20|1743.25|1727.25|1742.97|1726.97|1743.25|1727.25|1742.97|1726.97|2
1640534370000|2021-12-26 15:59:30|1742.79|1726.79|1742.36|1726.36|1742.79|1726.79|1742.36|1726.36|5
1640534390000|2021-12-26 15:59:50|1742.22|1726.22|1742.2|1726.2|1742.22|1726.22|1742.2|1726.2|2
1640534400000|2021-12-26 16:00:00|1742.21|1726.21|1742.23|1726.23|1742.23|1726.23|1742.2|1726.2|4
1640534410000|2021-12-26 16:00:10|1742.25|1726.25|1743.24|1727.24|1743.24|1727.24|1742.25|1726.25|9
1640534420000|2021-12-26 16:00:20|1743.26|1727.26|1743.13|1727.13|1743.26|1727.26|1743.13|1727.13|3
1640534430000|2021-12-26 16:00:30|1743.17|1727.17|1743.28|1727.28|1743.28|1727.28|1743.17|1727.17|4
1640534450000|2021-12-26 16:00:50|1743.24|1727.24|1743.79|1727.79|1744.09|1728.09|1743.24|1727.24|8
1640534460000|2021-12-26 16:01:00|1743.75|1727.75|1743.49|1727.49|1743.75|1727.75|1743.48|1727.48|4
1640534470000|2021-12-26 16:01:10|1743.43|1727.43|1743.44|1727.44|1743.47|1727.47|1743.43|1727.43|3
1640534480000|2021-12-26 16:01:20|1743.41|1727.41|1742.74|1726.74|1743.41|1727.41|1742.5|1726.5|12
1640534490000|2021-12-26 16:01:30|1742.56|1726.56|1743.55|1727.55|1743.73|1727.73|1742.56|1726.56|11
1640534500000|2021-12-26 16:01:40|1743.6|1727.6|1743.83|1727.83|1743.98|1727.98|1743.55|1727.55|10
1640534510000|2021-12-26 16:01:50|1743.87|1727.87|1744.12|1728.12|1744.38|1728.38|1743.87|1727.87|10
1640534520000|2021-12-26 16:02:00|1744.23|1728.23|1744|1728|1744.24|1728.24|1744|1728|7
1640534530000|2021-12-26 16:02:10|1744.01|1728.01|1744.24|1728.24|1744.24|1728.24|1743.77|1727.77|7
1640534540000|2021-12-26 16:02:20|1744.11|1728.11|1743.75|1727.75|1744.11|1728.11|1743.52|1727.52|9
1640534550000|2021-12-26 16:02:30|1743.72|1727.72|1743.72|1727.72|1743.78|1727.78|1743.72|1727.72|3
1640534560000|2021-12-26 16:02:40|1743.7|1727.7|1743.39|1727.39|1743.7|1727.7|1743.39|1727.39|5
1640534570000|2021-12-26 16:02:50|1743.1|1727.1|1743.09|1727.09|1743.1|1727.1|1743.09|1727.09|2
1640534580000|2021-12-26 16:03:00|1742.82|1726.82|1742.83|1726.83|1742.96|1726.96|1742.8|1726.8|6
1640534590000|2021-12-26 16:03:10|1742.98|1726.98|1743.68|1727.68|1744.25|1728.25|1742.97|1726.97|14
1640534600000|2021-12-26 16:03:20|1743.87|1727.87|1744.39|1728.39|1744.39|1728.39|1743.77|1727.77|4
1640534610000|2021-12-26 16:03:30|1744.2|1728.2|1744.68|1728.68|1744.83|1728.83|1744.2|1728.2|6
1640534620000|2021-12-26 16:03:40|1744.82|1728.82|1745.01|1729.01|1745.01|1729.01|1744.82|1728.82|2
1640534630000|2021-12-26 16:03:50|1745.05|1729.05|1746.28|1730.28|1746.41|1730.41|1745.05|1729.05|13
1640534640000|2021-12-26 16:04:00|1746.11|1730.11|1746.08|1730.08|1746.11|1730.11|1745.79|1729.79|11
1640534650000|2021-12-26 16:04:10|1745.96|1729.96|1745.5|1729.5|1745.96|1729.96|1745.42|1729.42|8
1640534660000|2021-12-26 16:04:20|1745.24|1729.24|1745.15|1729.15|1745.43|1729.43|1745.15|1729.15|14
1640534670000|2021-12-26 16:04:30|1745.05|1729.05|1744.67|1728.67|1745.05|1729.05|1744.67|1728.67|3
1640534680000|2021-12-26 16:04:40|1744.8|1728.8|1743.91|1727.91|1744.8|1728.8|1743.76|1727.76|10
1640534690000|2021-12-26 16:04:50|1743.98|1727.98|1744.38|1728.38|1744.38|1728.38|1743.98|1727.98|6
1640534700000|2021-12-26 16:05:00|1744.44|1728.44|1744.58|1728.58|1744.58|1728.58|1744.44|1728.44|2
1640534710000|2021-12-26 16:05:10|1744.59|1728.59|1744.73|1728.73|1744.82|1728.82|1744.59|1728.59|4
1640534720000|2021-12-26 16:05:20|1744.64|1728.64|1744.64|1728.64|1744.64|1728.64|1744.64|1728.64|1
1640534730000|2021-12-26 16:05:30|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1744.7|1728.7|1
1640534750000|2021-12-26 16:05:50|1744.82|1728.82|1744.93|1728.93|1745.54|1729.54|1744.82|1728.82|17
1640534760000|2021-12-26 16:06:00|1744.84|1728.84|1745.12|1729.12|1745.21|1729.21|1744.84|1728.84|4
1640534770000|2021-12-26 16:06:10|1745.13|1729.13|1745.22|1729.22|1745.35|1729.35|1744.99|1728.99|10
1640534780000|2021-12-26 16:06:20|1745.33|1729.33|1745.42|1729.42|1745.59|1729.59|1745.31|1729.31|10
1640534790000|2021-12-26 16:06:30|1745.44|1729.44|1745.21|1729.21|1745.44|1729.44|1744.95|1728.95|9
1640534800000|2021-12-26 16:06:40|1744.95|1728.95|1744.97|1728.97|1745.09|1729.09|1744.95|1728.95|4
1640534810000|2021-12-26 16:06:50|1744.8|1728.8|1744.6|1728.6|1744.8|1728.8|1744.6|1728.6|2
1640534820000|2021-12-26 16:07:00|1744.56|1728.56|1744.15|1728.15|1744.56|1728.56|1743.91|1727.91|7
1640534830000|2021-12-26 16:07:10|1744.1|1728.1|1743.49|1727.49|1744.1|1728.1|1743.49|1727.49|5
1640534840000|2021-12-26 16:07:20|1743.3|1727.3|1742.55|1726.55|1743.3|1727.3|1742.39|1726.39|14
1640534850000|2021-12-26 16:07:30|1742.66|1726.66|1742.74|1726.74|1742.8|1726.8|1742.55|1726.55|10
1640534860000|2021-12-26 16:07:40|1742.8|1726.8|1742.87|1726.87|1742.87|1726.87|1742.8|1726.8|2
1640534870000|2021-12-26 16:07:50|1743.24|1727.24|1743.75|1727.75|1743.75|1727.75|1743.24|1727.24|8
1640534880000|2021-12-26 16:08:00|1743.72|1727.72|1744.46|1728.46|1744.49|1728.49|1743.72|1727.72|4
1640534890000|2021-12-26 16:08:10|1744.56|1728.56|1744.55|1728.55|1744.65|1728.65|1744.46|1728.46|6
1640534900000|2021-12-26 16:08:20|1744.62|1728.62|1744.62|1728.62|1744.62|1728.62|1744.62|1728.62|1
1640534910000|2021-12-26 16:08:30|1744.74|1728.74|1746.46|1730.46|1746.58|1730.58|1744.74|1728.74|16
1640534920000|2021-12-26 16:08:40|1746.28|1730.28|1746.24|1730.24|1746.28|1730.28|1746.24|1730.24|2
1640534930000|2021-12-26 16:08:50|1746.06|1730.06|1746.06|1730.06|1746.06|1730.06|1746.06|1730.06|1
1640534940000|2021-12-26 16:09:00|1746.2|1730.2|1746.15|1730.15|1746.2|1730.2|1746.15|1730.15|2
1640534950000|2021-12-26 16:09:10|1746.16|1730.16|1746.16|1730.16|1746.16|1730.16|1746.16|1730.16|1
1640534960000|2021-12-26 16:09:20|1746|1730|1744.84|1728.84|1746|1730|1744.84|1728.84|8
1640534970000|2021-12-26 16:09:30|1744.49|1728.49|1744.32|1728.32|1744.49|1728.49|1744.13|1728.13|5
1640534980000|2021-12-26 16:09:40|1744.37|1728.37|1743.36|1727.36|1744.37|1728.37|1743.36|1727.36|12
1640534990000|2021-12-26 16:09:50|1743.35|1727.35|1743.12|1727.12|1743.35|1727.35|1743.12|1727.12|3
1640535000000|2021-12-26 16:10:00|1743.13|1727.13|1743.18|1727.18|1743.18|1727.18|1743.13|1727.13|2
1640535010000|2021-12-26 16:10:10|1743.13|1727.13|1743.22|1727.22|1743.22|1727.22|1743.13|1727.13|2
1640535020000|2021-12-26 16:10:20|1743.21|1727.21|1744.35|1728.35|1744.35|1728.35|1743.21|1727.21|7
1640535030000|2021-12-26 16:10:30|1744.37|1728.37|1744.44|1728.44|1744.61|1728.61|1744.09|1728.09|14
1640535040000|2021-12-26 16:10:40|1744.35|1728.35|1744.63|1728.63|1744.71|1728.71|1744.29|1728.29|11
1640535050000|2021-12-26 16:10:50|1744.71|1728.71|1744.79|1728.79|1744.79|1728.79|1744.63|1728.63|8
1640535060000|2021-12-26 16:11:00|1744.77|1728.77|1745.29|1729.29|1745.29|1729.29|1744.77|1728.77|4
1640535070000|2021-12-26 16:11:10|1745.33|1729.33|1745.88|1729.88|1745.88|1729.88|1745.33|1729.33|9
1640535080000|2021-12-26 16:11:20|1745.87|1729.87|1744.77|1728.77|1745.87|1729.87|1744.69|1728.69|6
1640535090000|2021-12-26 16:11:30|1744.94|1728.94|1744.98|1728.98|1744.99|1728.99|1744.94|1728.94|3
1640535100000|2021-12-26 16:11:40|1745.04|1729.04|1745.73|1729.73|1745.73|1729.73|1745.04|1729.04|9
1640535110000|2021-12-26 16:11:50|1745.63|1729.63|1745.47|1729.47|1745.63|1729.63|1745.32|1729.32|11
1640535120000|2021-12-26 16:12:00|1745.32|1729.32|1744.63|1728.63|1745.47|1729.47|1744.54|1728.54|12
1640535130000|2021-12-26 16:12:10|1744.72|1728.72|1744.86|1728.86|1744.89|1728.89|1744.57|1728.57|10
1640535140000|2021-12-26 16:12:20|1744.65|1728.65|1744.42|1728.42|1744.65|1728.65|1744.42|1728.42|2
1640535150000|2021-12-26 16:12:30|1744.27|1728.27|1744.27|1728.27|1744.27|1728.27|1744.27|1728.27|1
1640535160000|2021-12-26 16:12:40|1744.11|1728.11|1744.02|1728.02|1744.11|1728.11|1744.02|1728.02|2
1640535170000|2021-12-26 16:12:50|1743.95|1727.95|1743.4|1727.4|1744.02|1728.02|1743.38|1727.38|7
1640535180000|2021-12-26 16:13:00|1743.47|1727.47|1743.36|1727.36|1743.84|1727.84|1743.36|1727.36|15
1640535190000|2021-12-26 16:13:10|1743.5|1727.5|1743.41|1727.41|1743.55|1727.55|1743.35|1727.35|9
1640535200000|2021-12-26 16:13:20|1743.38|1727.38|1743.55|1727.55|1743.55|1727.55|1743.36|1727.36|9
1640535210000|2021-12-26 16:13:30|1743.54|1727.54|1743.84|1727.84|1743.84|1727.84|1743.54|1727.54|4
1640535220000|2021-12-26 16:13:40|1744.1|1728.1|1744.2|1728.2|1744.2|1728.2|1744.1|1728.1|2
1640535230000|2021-12-26 16:13:50|1744.35|1728.35|1743.46|1727.46|1744.37|1728.37|1743.46|1727.46|14
1640535240000|2021-12-26 16:14:00|1743.38|1727.38|1743.37|1727.37|1743.43|1727.43|1743.29|1727.29|9
1640535250000|2021-12-26 16:14:10|1743.45|1727.45|1743.31|1727.31|1743.48|1727.48|1743.2|1727.2|12
1640535260000|2021-12-26 16:14:20|1743.48|1727.48|1743.44|1727.44|1743.6|1727.6|1743.31|1727.31|17
1640535270000|2021-12-26 16:14:30|1743.41|1727.41|1743.44|1727.44|1743.44|1727.44|1743.41|1727.41|2
1640535280000|2021-12-26 16:14:40|1743.52|1727.52|1743.47|1727.47|1743.52|1727.52|1743.41|1727.41|15
1640535290000|2021-12-26 16:14:50|1743.53|1727.53|1743.44|1727.44|1743.53|1727.53|1743.44|1727.44|3
1640535300000|2021-12-26 16:15:00|1743.51|1727.51|1743.44|1727.44|1743.51|1727.51|1743.41|1727.41|3
1640535310000|2021-12-26 16:15:10|1743.47|1727.47|1744.34|1728.34|1744.34|1728.34|1743.47|1727.47|7
1640535320000|2021-12-26 16:15:20|1744.5|1728.5|1744.34|1728.34|1744.5|1728.5|1744.34|1728.34|8
1640535330000|2021-12-26 16:15:30|1744.5|1728.5|1745.39|1729.39|1745.5|1729.5|1744.5|1728.5|9
1640535340000|2021-12-26 16:15:40|1745.32|1729.32|1745.63|1729.63|1745.63|1729.63|1745.32|1729.32|13
1640535350000|2021-12-26 16:15:50|1745.48|1729.48|1744.83|1728.83|1745.63|1729.63|1744.83|1728.83|14
1640535360000|2021-12-26 16:16:00|1744.95|1728.95|1745.16|1729.16|1745.16|1729.16|1744.83|1728.83|5
1640535370000|2021-12-26 16:16:10|1745.33|1729.33|1745.2|1729.2|1745.45|1729.45|1745.2|1729.2|7
1640535380000|2021-12-26 16:16:20|1745.27|1729.27|1745.46|1729.46|1745.46|1729.46|1745.27|1729.27|9
1640535390000|2021-12-26 16:16:30|1745.39|1729.39|1745.37|1729.37|1745.62|1729.62|1745.2|1729.2|15
1640535400000|2021-12-26 16:16:40|1745.42|1729.42|1746.72|1730.72|1746.72|1730.72|1745.3|1729.3|20
1640535410000|2021-12-26 16:16:50|1746.97|1730.97|1747.79|1731.79|1747.79|1731.79|1746.97|1730.97|10
1640535420000|2021-12-26 16:17:00|1747.71|1731.71|1747.67|1731.67|1747.71|1731.71|1747.49|1731.49|3
1640535430000|2021-12-26 16:17:10|1747.48|1731.48|1747.36|1731.36|1747.48|1731.48|1747.21|1731.21|12
1640535440000|2021-12-26 16:17:20|1747.37|1731.37|1748.48|1732.48|1748.69|1732.69|1747.37|1731.37|14
1640535450000|2021-12-26 16:17:30|1748.61|1732.61|1748.62|1732.62|1748.68|1732.68|1748.48|1732.48|5
1640535460000|2021-12-26 16:17:40|1748.68|1732.68|1748.83|1732.83|1748.83|1732.83|1748.47|1732.47|10
1640535480000|2021-12-26 16:18:00|1749.02|1733.02|1749.34|1733.34|1749.34|1733.34|1748.97|1732.97|4
1640535490000|2021-12-26 16:18:10|1749.42|1733.42|1749.48|1733.48|1749.58|1733.58|1749.4|1733.4|10
1640535500000|2021-12-26 16:18:20|1749.4|1733.4|1750.12|1734.12|1750.58|1734.58|1749.32|1733.32|20
1640535510000|2021-12-26 16:18:30|1750.39|1734.39|1750.08|1734.08|1750.39|1734.39|1750.08|1734.08|5
1640535520000|2021-12-26 16:18:40|1749.83|1733.83|1749.54|1733.54|1749.83|1733.83|1749.54|1733.54|5
1640535530000|2021-12-26 16:18:50|1749.43|1733.43|1748.73|1732.73|1749.43|1733.43|1748.73|1732.73|8
1640535540000|2021-12-26 16:19:00|1748.83|1732.83|1748.64|1732.64|1748.83|1732.83|1748.54|1732.54|8
1640535550000|2021-12-26 16:19:10|1748.93|1732.93|1749.51|1733.51|1749.51|1733.51|1748.93|1732.93|9
1640535560000|2021-12-26 16:19:20|1749.52|1733.52|1749.48|1733.48|1749.52|1733.52|1749.48|1733.48|2
1640535570000|2021-12-26 16:19:30|1749.36|1733.36|1748.52|1732.52|1749.36|1733.36|1748.52|1732.52|5
1640535580000|2021-12-26 16:19:40|1748.53|1732.53|1748.53|1732.53|1748.53|1732.53|1748.53|1732.53|1
1640535600000|2021-12-26 16:20:00|1748.51|1732.51|1748.56|1732.56|1748.56|1732.56|1748.51|1732.51|2
1640535610000|2021-12-26 16:20:10|1748.86|1732.86|1748.76|1732.76|1749.15|1733.15|1748.76|1732.76|6
1640535620000|2021-12-26 16:20:20|1748.7|1732.7|1747.43|1731.43|1748.7|1732.7|1747.43|1731.43|14
1640535630000|2021-12-26 16:20:30|1747.68|1731.68|1747.99|1731.99|1747.99|1731.99|1747.47|1731.47|8
1640535640000|2021-12-26 16:20:40|1748.06|1732.06|1747.96|1731.96|1748.08|1732.08|1747.86|1731.86|7
1640535650000|2021-12-26 16:20:50|1747.9|1731.9|1747.91|1731.91|1747.96|1731.96|1747.88|1731.88|4
1640535660000|2021-12-26 16:21:00|1747.99|1731.99|1748.4|1732.4|1748.4|1732.4|1747.99|1731.99|4
1640535670000|2021-12-26 16:21:10|1748.52|1732.52|1749.88|1733.88|1749.88|1733.88|1748.52|1732.52|3
1640535680000|2021-12-26 16:21:20|1749.83|1733.83|1750.79|1734.79|1751.08|1735.08|1749.83|1733.83|10
1640535690000|2021-12-26 16:21:30|1750.77|1734.77|1751.21|1735.21|1751.21|1735.21|1750.76|1734.76|7
1640535700000|2021-12-26 16:21:40|1751.23|1735.23|1751.23|1735.23|1751.23|1735.23|1751.23|1735.23|1
1640535720000|2021-12-26 16:22:00|1751.21|1735.21|1751.22|1735.22|1751.22|1735.22|1751.21|1735.21|2
1640535730000|2021-12-26 16:22:10|1751.24|1735.24|1751.24|1735.24|1751.24|1735.24|1751.24|1735.24|1
1640535740000|2021-12-26 16:22:20|1751.15|1735.15|1750.45|1734.45|1751.15|1735.15|1750.45|1734.45|5
1640535750000|2021-12-26 16:22:30|1750.35|1734.35|1748.93|1732.93|1750.35|1734.35|1748.93|1732.93|11
1640535760000|2021-12-26 16:22:40|1748.48|1732.48|1748.3|1732.3|1748.48|1732.48|1748.3|1732.3|4
1640535770000|2021-12-26 16:22:50|1748.31|1732.31|1748.31|1732.31|1748.31|1732.31|1748.31|1732.31|1
1640535780000|2021-12-26 16:23:00|1748.38|1732.38|1748.93|1732.93|1748.93|1732.93|1748.38|1732.38|5
1640535790000|2021-12-26 16:23:10|1749.07|1733.07|1749.07|1733.07|1749.07|1733.07|1749.07|1733.07|1
1640535810000|2021-12-26 16:23:30|1749.06|1733.06|1749.06|1733.06|1749.06|1733.06|1749.06|1733.06|1
1640535820000|2021-12-26 16:23:40|1748.96|1732.96|1748.54|1732.54|1748.96|1732.96|1748.54|1732.54|4
1640535830000|2021-12-26 16:23:50|1748.55|1732.55|1748.55|1732.55|1748.55|1732.55|1748.55|1732.55|1
1640535850000|2021-12-26 16:24:10|1748.63|1732.63|1749.49|1733.49|1749.49|1733.49|1748.63|1732.63|4
1640535860000|2021-12-26 16:24:20|1749.51|1733.51|1750.04|1734.04|1750.36|1734.36|1749.51|1733.51|10
1640535870000|2021-12-26 16:24:30|1749.92|1733.92|1750.04|1734.04|1750.18|1734.18|1749.92|1733.92|6
1640535880000|2021-12-26 16:24:40|1750|1734|1749.91|1733.91|1750.06|1734.06|1749.91|1733.91|3
1640535890000|2021-12-26 16:24:50|1749.85|1733.85|1750.07|1734.07|1750.12|1734.12|1749.85|1733.85|5
1640535900000|2021-12-26 16:25:00|1750.21|1734.21|1750.07|1734.07|1750.21|1734.21|1750.07|1734.07|2
1640535910000|2021-12-26 16:25:10|1750.31|1734.31|1750.79|1734.79|1750.79|1734.79|1750.31|1734.31|6
1640535920000|2021-12-26 16:25:20|1751.04|1735.04|1750.99|1734.99|1751.04|1735.04|1750.99|1734.99|2
1640535930000|2021-12-26 16:25:30|1750.86|1734.86|1751.72|1735.72|1751.72|1735.72|1750.86|1734.86|7
1640535940000|2021-12-26 16:25:40|1751.77|1735.77|1752.31|1736.31|1752.31|1736.31|1751.57|1735.57|11
1640535950000|2021-12-26 16:25:50|1752.28|1736.28|1752.17|1736.17|1752.28|1736.28|1752.17|1736.17|2
1640535960000|2021-12-26 16:26:00|1752.18|1736.18|1752.18|1736.18|1752.18|1736.18|1752.18|1736.18|1
1640535970000|2021-12-26 16:26:10|1752.2|1736.2|1752.22|1736.22|1752.22|1736.22|1752.2|1736.2|2
1640535980000|2021-12-26 16:26:20|1752.26|1736.26|1752.41|1736.41|1752.41|1736.41|1752.22|1736.22|5
1640535990000|2021-12-26 16:26:30|1752.42|1736.42|1752.67|1736.67|1752.67|1736.67|1752.42|1736.42|3
1640536000000|2021-12-26 16:26:40|1752.52|1736.52|1752.58|1736.58|1752.58|1736.58|1752.52|1736.52|2
1640536010000|2021-12-26 16:26:50|1752.8|1736.8|1752.89|1736.89|1752.95|1736.95|1752.58|1736.58|5
1640536020000|2021-12-26 16:27:00|1752.87|1736.87|1752.87|1736.87|1752.87|1736.87|1752.87|1736.87|1
1640536030000|2021-12-26 16:27:10|1752.91|1736.91|1752.87|1736.87|1752.91|1736.91|1752.87|1736.87|2
1640536040000|2021-12-26 16:27:20|1752.8|1736.8|1752.8|1736.8|1752.8|1736.8|1752.8|1736.8|1
1640536050000|2021-12-26 16:27:30|1752.73|1736.73|1752.8|1736.8|1752.8|1736.8|1752.73|1736.73|2
1640536060000|2021-12-26 16:27:40|1752.74|1736.74|1752.74|1736.74|1752.74|1736.74|1752.74|1736.74|1
1640536070000|2021-12-26 16:27:50|1752.63|1736.63|1752.11|1736.11|1752.63|1736.63|1752.11|1736.11|5
1640536080000|2021-12-26 16:28:00|1751.68|1735.68|1752.15|1736.15|1752.15|1736.15|1751.68|1735.68|7
1640536090000|2021-12-26 16:28:10|1751.93|1735.93|1752.09|1736.09|1752.24|1736.24|1751.82|1735.82|9
1640536100000|2021-12-26 16:28:20|1752.1|1736.1|1752.62|1736.62|1752.62|1736.62|1752.09|1736.09|7
1640536110000|2021-12-26 16:28:30|1752.65|1736.65|1753.46|1737.46|1753.7|1737.7|1752.65|1736.65|12
1640536120000|2021-12-26 16:28:40|1753.53|1737.53|1754.05|1738.05|1754.16|1738.16|1753.53|1737.53|6
1640536130000|2021-12-26 16:28:50|1753.94|1737.94|1753.78|1737.78|1754.05|1738.05|1753.32|1737.32|15
1640536140000|2021-12-26 16:29:00|1753.5|1737.5|1753.69|1737.69|1753.69|1737.69|1753.26|1737.26|11
1640536150000|2021-12-26 16:29:10|1753.84|1737.84|1754.28|1738.28|1754.28|1738.28|1753.84|1737.84|4
1640536160000|2021-12-26 16:29:20|1754.35|1738.35|1754.87|1738.87|1754.87|1738.87|1754.35|1738.35|5
1640536170000|2021-12-26 16:29:30|1755.1|1739.1|1755.17|1739.17|1755.36|1739.36|1755.1|1739.1|7
1640536180000|2021-12-26 16:29:40|1755.09|1739.09|1754.61|1738.61|1755.09|1739.09|1754.44|1738.44|8
1640536190000|2021-12-26 16:29:50|1754.72|1738.72|1754.83|1738.83|1754.83|1738.83|1754.72|1738.72|7
1640536200000|2021-12-26 16:30:00|1754.89|1738.89|1755.35|1739.35|1755.35|1739.35|1754.89|1738.89|5
1640536210000|2021-12-26 16:30:10|1755.29|1739.29|1755.4|1739.4|1755.52|1739.52|1755.22|1739.22|11
1640536220000|2021-12-26 16:30:20|1755.48|1739.48|1755.65|1739.65|1755.68|1739.68|1755.4|1739.4|5
1640536230000|2021-12-26 16:30:30|1755.57|1739.57|1755.3|1739.3|1755.58|1739.58|1755.3|1739.3|14
1640536240000|2021-12-26 16:30:40|1755.42|1739.42|1755.25|1739.25|1755.58|1739.58|1755.25|1739.25|21
1640536250000|2021-12-26 16:30:50|1755.4|1739.4|1755.25|1739.25|1755.4|1739.4|1755.25|1739.25|2
1640536260000|2021-12-26 16:31:00|1755.29|1739.29|1755.29|1739.29|1755.29|1739.29|1755.29|1739.29|1
1640536270000|2021-12-26 16:31:10|1755.33|1739.33|1755.51|1739.51|1755.51|1739.51|1755.29|1739.29|7
1640536280000|2021-12-26 16:31:20|1755.57|1739.57|1757.06|1741.06|1757.06|1741.06|1755.57|1739.57|6
1640536290000|2021-12-26 16:31:30|1756.96|1740.96|1756.88|1740.88|1756.96|1740.96|1756.82|1740.82|5
1640536300000|2021-12-26 16:31:40|1756.68|1740.68|1756.19|1740.19|1756.68|1740.68|1755.91|1739.91|8
1640536310000|2021-12-26 16:31:50|1756.3|1740.3|1756.87|1740.87|1756.87|1740.87|1756.3|1740.3|8
1640536320000|2021-12-26 16:32:00|1756.92|1740.92|1758.63|1742.63|1758.63|1742.63|1756.92|1740.92|7
1640536330000|2021-12-26 16:32:10|1758.6|1742.6|1759.33|1743.33|1759.33|1743.33|1758.6|1742.6|5
1640536340000|2021-12-26 16:32:20|1759.38|1743.38|1761.83|1745.83|1762.52|1746.52|1759.3|1743.3|22
1640536350000|2021-12-26 16:32:30|1761.76|1745.76|1759.85|1743.85|1762.32|1746.32|1759.85|1743.85|21
1640536360000|2021-12-26 16:32:40|1759.94|1743.94|1759.96|1743.96|1760.05|1744.05|1759.58|1743.58|15
1640536370000|2021-12-26 16:32:50|1760.06|1744.06|1759.89|1743.89|1760.06|1744.06|1759.76|1743.76|6
1640536380000|2021-12-26 16:33:00|1759.62|1743.62|1760.45|1744.45|1760.46|1744.46|1759.62|1743.62|15
1640536390000|2021-12-26 16:33:10|1760.57|1744.57|1761.34|1745.34|1761.38|1745.38|1760.57|1744.57|13
1640536400000|2021-12-26 16:33:20|1761.43|1745.43|1761.36|1745.36|1761.47|1745.47|1761.2|1745.2|13
1640536410000|2021-12-26 16:33:30|1761.45|1745.45|1761.28|1745.28|1761.45|1745.45|1761.16|1745.16|10
1640536420000|2021-12-26 16:33:40|1761.37|1745.37|1761.36|1745.36|1761.56|1745.56|1761.24|1745.24|15
1640536430000|2021-12-26 16:33:50|1761.18|1745.18|1760.95|1744.95|1761.18|1745.18|1760.95|1744.95|5
1640536440000|2021-12-26 16:34:00|1760.91|1744.91|1761.33|1745.33|1761.77|1745.77|1760.89|1744.89|12
1640536450000|2021-12-26 16:34:10|1761.27|1745.27|1761.48|1745.48|1761.58|1745.58|1761.27|1745.27|12
1640536460000|2021-12-26 16:34:20|1761.38|1745.38|1761.97|1745.97|1761.97|1745.97|1761.38|1745.38|16
1640536470000|2021-12-26 16:34:30|1762.22|1746.22|1762.35|1746.35|1762.48|1746.48|1761.81|1745.81|15
1640536480000|2021-12-26 16:34:40|1762.42|1746.42|1762.54|1746.54|1762.54|1746.54|1762.42|1746.42|6
1640536490000|2021-12-26 16:34:50|1762.58|1746.58|1763.34|1747.34|1763.43|1747.43|1762.58|1746.58|5
1640536500000|2021-12-26 16:35:00|1763.43|1747.43|1764.21|1748.21|1764.6|1748.6|1763.33|1747.33|17
1640536510000|2021-12-26 16:35:10|1764.02|1748.02|1764.02|1748.02|1764.02|1748.02|1764.02|1748.02|1
1640536520000|2021-12-26 16:35:20|1764.19|1748.19|1762.58|1746.58|1764.19|1748.19|1762.58|1746.58|8
1640536530000|2021-12-26 16:35:30|1762.53|1746.53|1761.5|1745.5|1762.61|1746.61|1761.5|1745.5|10
1640536540000|2021-12-26 16:35:40|1761.7|1745.7|1760.74|1744.74|1761.7|1745.7|1760.74|1744.74|7
1640536550000|2021-12-26 16:35:50|1760.47|1744.47|1760.66|1744.66|1760.66|1744.66|1760.47|1744.47|3
1640536560000|2021-12-26 16:36:00|1760.74|1744.74|1759.46|1743.46|1760.93|1744.93|1759.46|1743.46|9
1640536570000|2021-12-26 16:36:10|1759.51|1743.51|1756.54|1740.54|1759.51|1743.51|1756.54|1740.54|15
1640536580000|2021-12-26 16:36:20|1756.71|1740.71|1756.12|1740.12|1757.18|1741.18|1756.12|1740.12|9
1640536590000|2021-12-26 16:36:30|1756.25|1740.25|1756.97|1740.97|1756.97|1740.97|1756.25|1740.25|7
1640536600000|2021-12-26 16:36:40|1756.92|1740.92|1756.02|1740.02|1756.92|1740.92|1756.02|1740.02|7
1640536610000|2021-12-26 16:36:50|1756.01|1740.01|1756.17|1740.17|1756.34|1740.34|1755.26|1739.26|15
1640536620000|2021-12-26 16:37:00|1756.14|1740.14|1756.38|1740.38|1756.38|1740.38|1756.12|1740.12|8
1640536630000|2021-12-26 16:37:10|1756.3|1740.3|1756.57|1740.57|1756.57|1740.57|1755.71|1739.71|9
1640536640000|2021-12-26 16:37:20|1756.45|1740.45|1757.57|1741.57|1757.64|1741.64|1756.32|1740.32|10
1640536650000|2021-12-26 16:37:30|1757.63|1741.63|1758.25|1742.25|1758.25|1742.25|1757.63|1741.63|4
1640536660000|2021-12-26 16:37:40|1758.33|1742.33|1759.12|1743.12|1759.12|1743.12|1758.33|1742.33|16
1640536670000|2021-12-26 16:37:50|1759|1743|1758.12|1742.12|1759.12|1743.12|1758.03|1742.03|9
1640536680000|2021-12-26 16:38:00|1758.03|1742.03|1755.85|1739.85|1758.03|1742.03|1755.85|1739.85|14
1640536690000|2021-12-26 16:38:10|1755.46|1739.46|1754.42|1738.42|1756.22|1740.22|1754.19|1738.19|20
1640536700000|2021-12-26 16:38:20|1754.19|1738.19|1754.09|1738.09|1754.19|1738.19|1753.83|1737.83|7
1640536710000|2021-12-26 16:38:30|1754.18|1738.18|1752.49|1736.49|1754.18|1738.18|1752.27|1736.27|10
1640536720000|2021-12-26 16:38:40|1752.27|1736.27|1753.02|1737.02|1753.02|1737.02|1752.27|1736.27|11
1640536730000|2021-12-26 16:38:50|1753|1737|1755.32|1739.32|1755.32|1739.32|1753|1737|10
1640536740000|2021-12-26 16:39:00|1755.25|1739.25|1755.01|1739.01|1755.25|1739.25|1755.01|1739.01|7
1640536750000|2021-12-26 16:39:10|1754.97|1738.97|1755.1|1739.1|1755.1|1739.1|1754.53|1738.53|8
1640536760000|2021-12-26 16:39:20|1755.13|1739.13|1755.06|1739.06|1755.13|1739.13|1754.8|1738.8|6
1640536770000|2021-12-26 16:39:30|1755.29|1739.29|1755.17|1739.17|1755.34|1739.34|1755.11|1739.11|5
1640536780000|2021-12-26 16:39:40|1755.54|1739.54|1757.05|1741.05|1757.05|1741.05|1755.54|1739.54|10
1640536790000|2021-12-26 16:39:50|1756.97|1740.97|1755.49|1739.49|1756.97|1740.97|1755.49|1739.49|14
1640536800000|2021-12-26 16:40:00|1755.65|1739.65|1755.53|1739.53|1755.71|1739.71|1755.49|1739.49|13
1640536810000|2021-12-26 16:40:10|1755.71|1739.71|1755.65|1739.65|1755.71|1739.71|1755.65|1739.65|2
1640536820000|2021-12-26 16:40:20|1755.71|1739.71|1755.11|1739.11|1755.89|1739.89|1755.11|1739.11|11
1640536830000|2021-12-26 16:40:30|1755.07|1739.07|1756.13|1740.13|1756.13|1740.13|1755.03|1739.03|17
1640536840000|2021-12-26 16:40:40|1756.14|1740.14|1757.66|1741.66|1757.66|1741.66|1756.14|1740.14|16
1640536850000|2021-12-26 16:40:50|1758.01|1742.01|1757.57|1741.57|1758.36|1742.36|1757.57|1741.57|11
1640536860000|2021-12-26 16:41:00|1757.74|1741.74|1756.87|1740.87|1757.81|1741.81|1756.87|1740.87|11
1640536870000|2021-12-26 16:41:10|1756.86|1740.86|1756.61|1740.61|1756.95|1740.95|1756.61|1740.61|8
1640536880000|2021-12-26 16:41:20|1756.5|1740.5|1756.07|1740.07|1756.87|1740.87|1756.07|1740.07|7
1640536890000|2021-12-26 16:41:30|1756.17|1740.17|1755.86|1739.86|1756.17|1740.17|1755.86|1739.86|3
1640536900000|2021-12-26 16:41:40|1755.96|1739.96|1755.36|1739.36|1755.96|1739.96|1755.36|1739.36|4
1640536910000|2021-12-26 16:41:50|1755.46|1739.46|1755.28|1739.28|1755.79|1739.79|1755.27|1739.27|14
1640536920000|2021-12-26 16:42:00|1755.25|1739.25|1755.29|1739.29|1755.38|1739.38|1755.1|1739.1|8
1640536930000|2021-12-26 16:42:10|1755.38|1739.38|1755.43|1739.43|1755.46|1739.46|1755.38|1739.38|3
1640536940000|2021-12-26 16:42:20|1755.34|1739.34|1755.31|1739.31|1755.34|1739.34|1755.31|1739.31|2
1640536950000|2021-12-26 16:42:30|1754.97|1738.97|1754.85|1738.85|1754.97|1738.97|1754.85|1738.85|3
1640536960000|2021-12-26 16:42:40|1755.13|1739.13|1755.61|1739.61|1755.61|1739.61|1755.13|1739.13|15
1640536970000|2021-12-26 16:42:50|1755.74|1739.74|1758.58|1742.58|1758.58|1742.58|1755.71|1739.71|13
1640536980000|2021-12-26 16:43:00|1758.47|1742.47|1757.43|1741.43|1758.71|1742.71|1757.28|1741.28|19
1640536990000|2021-12-26 16:43:10|1757.28|1741.28|1757.98|1741.98|1757.98|1741.98|1757.28|1741.28|18
1640537000000|2021-12-26 16:43:20|1757.99|1741.99|1757.93|1741.93|1758.09|1742.09|1757.69|1741.69|16
1640537010000|2021-12-26 16:43:30|1757.64|1741.64|1758.01|1742.01|1758.01|1742.01|1757.64|1741.64|10
1640537020000|2021-12-26 16:43:40|1758.09|1742.09|1757.91|1741.91|1758.09|1742.09|1757.89|1741.89|13
1640537030000|2021-12-26 16:43:50|1757.9|1741.9|1758.77|1742.77|1758.81|1742.81|1757.9|1741.9|12
1640537040000|2021-12-26 16:44:00|1758.84|1742.84|1758.76|1742.76|1759.47|1743.47|1758.76|1742.76|12
1640537050000|2021-12-26 16:44:10|1758.98|1742.98|1758.78|1742.78|1759.26|1743.26|1758.72|1742.72|15
1640537060000|2021-12-26 16:44:20|1758.99|1742.99|1759.12|1743.12|1759.12|1743.12|1758.99|1742.99|4
1640537070000|2021-12-26 16:44:30|1758.99|1742.99|1759.57|1743.57|1759.62|1743.62|1758.99|1742.99|10
1640537080000|2021-12-26 16:44:40|1759.62|1743.62|1761.5|1745.5|1761.63|1745.63|1759.62|1743.62|13
1640537090000|2021-12-26 16:44:50|1761.69|1745.69|1762.48|1746.48|1762.48|1746.48|1761.69|1745.69|6
1640537100000|2021-12-26 16:45:00|1762.7|1746.7|1764.2|1748.2|1764.2|1748.2|1762.7|1746.7|8
1640537110000|2021-12-26 16:45:10|1764.15|1748.15|1763.68|1747.68|1764.15|1748.15|1763.62|1747.62|6
1640537120000|2021-12-26 16:45:20|1763.7|1747.7|1764.15|1748.15|1764.25|1748.25|1763.68|1747.68|8
1640537130000|2021-12-26 16:45:30|1764.29|1748.29|1764.3|1748.3|1764.35|1748.35|1763.85|1747.85|12
1640537140000|2021-12-26 16:45:40|1764.24|1748.24|1763.79|1747.79|1764.24|1748.24|1763.79|1747.79|10
1640537150000|2021-12-26 16:45:50|1764.02|1748.02|1763.63|1747.63|1764.02|1748.02|1763.33|1747.33|10
1640537160000|2021-12-26 16:46:00|1763.64|1747.64|1763.94|1747.94|1764.01|1748.01|1763.64|1747.64|8
1640537170000|2021-12-26 16:46:10|1763.67|1747.67|1764.49|1748.49|1764.59|1748.59|1763.67|1747.67|10
1640537180000|2021-12-26 16:46:20|1764.57|1748.57|1765.09|1749.09|1765.54|1749.54|1764.57|1748.57|12
1640537190000|2021-12-26 16:46:30|1764.81|1748.81|1764.22|1748.22|1765.09|1749.09|1764.22|1748.22|13
1640537200000|2021-12-26 16:46:40|1764.18|1748.18|1763.82|1747.82|1764.22|1748.22|1763.82|1747.82|4
1640537210000|2021-12-26 16:46:50|1763.76|1747.76|1763.86|1747.86|1763.91|1747.91|1763.74|1747.74|8
1640537220000|2021-12-26 16:47:00|1763.74|1747.74|1763.22|1747.22|1763.74|1747.74|1763.22|1747.22|10
1640537230000|2021-12-26 16:47:10|1763.19|1747.19|1761.56|1745.56|1763.19|1747.19|1761.56|1745.56|17
1640537240000|2021-12-26 16:47:20|1761.59|1745.59|1762.34|1746.34|1762.59|1746.59|1761.59|1745.59|14
1640537250000|2021-12-26 16:47:30|1762.4|1746.4|1762.51|1746.51|1762.58|1746.58|1762.31|1746.31|12
1640537260000|2021-12-26 16:47:40|1762.42|1746.42|1762.52|1746.52|1762.55|1746.55|1762.34|1746.34|18
1640537270000|2021-12-26 16:47:50|1762.42|1746.42|1764.47|1748.47|1764.47|1748.47|1762.42|1746.42|13
1640537280000|2021-12-26 16:48:00|1764.67|1748.67|1765.49|1749.49|1765.51|1749.51|1764.67|1748.67|13
1640537290000|2021-12-26 16:48:10|1765.54|1749.54|1766.06|1750.06|1766.46|1750.46|1765.54|1749.54|11
1640537300000|2021-12-26 16:48:20|1766.15|1750.15|1770.17|1754.17|1770.24|1754.24|1766.15|1750.15|12
1640537310000|2021-12-26 16:48:30|1770.25|1754.25|1767.11|1751.11|1770.29|1754.29|1767.11|1751.11|14
1640537320000|2021-12-26 16:48:40|1765.73|1749.73|1764.85|1748.85|1765.73|1749.73|1764.85|1748.85|11
1640537330000|2021-12-26 16:48:50|1764.59|1748.59|1763.95|1747.95|1764.59|1748.59|1763.61|1747.61|14
1640537340000|2021-12-26 16:49:00|1763.91|1747.91|1764.38|1748.38|1764.38|1748.38|1763.91|1747.91|5
1640537350000|2021-12-26 16:49:10|1764.68|1748.68|1765.11|1749.11|1765.11|1749.11|1764.55|1748.55|14
1640537360000|2021-12-26 16:49:20|1764.91|1748.91|1764.73|1748.73|1765.25|1749.25|1764.54|1748.54|15
1640537370000|2021-12-26 16:49:30|1764.54|1748.54|1764.75|1748.75|1764.94|1748.94|1764.48|1748.48|14
1640537380000|2021-12-26 16:49:40|1764.86|1748.86|1765.12|1749.12|1765.12|1749.12|1764.83|1748.83|5
1640537390000|2021-12-26 16:49:50|1765.31|1749.31|1765.31|1749.31|1765.31|1749.31|1765.31|1749.31|1
1640537400000|2021-12-26 16:50:00|1765.24|1749.24|1765.35|1749.35|1765.35|1749.35|1765.23|1749.23|3
1640537410000|2021-12-26 16:50:10|1765.42|1749.42|1766.51|1750.51|1766.6|1750.6|1765.35|1749.35|15
1640537420000|2021-12-26 16:50:20|1766.59|1750.59|1767.61|1751.61|1767.61|1751.61|1766.39|1750.39|17
1640537430000|2021-12-26 16:50:30|1767.7|1751.7|1769.1|1753.1|1769.1|1753.1|1767.62|1751.62|14
1640537440000|2021-12-26 16:50:40|1768.99|1752.99|1770.21|1754.21|1770.21|1754.21|1768.99|1752.99|9
1640537450000|2021-12-26 16:50:50|1770.3|1754.3|1770.98|1754.98|1771.24|1755.24|1770.3|1754.3|10
1640537460000|2021-12-26 16:51:00|1771.05|1755.05|1770.67|1754.67|1771.05|1755.05|1770.67|1754.67|7
1640537470000|2021-12-26 16:51:10|1770.64|1754.64|1770.52|1754.52|1770.64|1754.64|1770.51|1754.51|3
1640537480000|2021-12-26 16:51:20|1770.53|1754.53|1770.76|1754.76|1770.76|1754.76|1770.53|1754.53|2
1640537490000|2021-12-26 16:51:30|1770.64|1754.64|1768.23|1752.23|1770.64|1754.64|1768.18|1752.18|16
1640537500000|2021-12-26 16:51:40|1768.1|1752.1|1766.84|1750.84|1768.1|1752.1|1766.82|1750.82|8
1640537510000|2021-12-26 16:51:50|1766.54|1750.54|1766.73|1750.73|1766.73|1750.73|1766.51|1750.51|6
1640537520000|2021-12-26 16:52:00|1766.79|1750.79|1766.68|1750.68|1767.05|1751.05|1766.61|1750.61|5
1640537530000|2021-12-26 16:52:10|1766.62|1750.62|1767.75|1751.75|1767.75|1751.75|1766.62|1750.62|6
1640537540000|2021-12-26 16:52:20|1768.22|1752.22|1767.73|1751.73|1768.22|1752.22|1767.72|1751.72|5
1640537550000|2021-12-26 16:52:30|1767.72|1751.72|1767.43|1751.43|1767.72|1751.72|1767.43|1751.43|2
1640537560000|2021-12-26 16:52:40|1767.39|1751.39|1767.39|1751.39|1767.39|1751.39|1767.39|1751.39|1
1640537570000|2021-12-26 16:52:50|1767.38|1751.38|1767.38|1751.38|1767.38|1751.38|1767.38|1751.38|1
1640537580000|2021-12-26 16:53:00|1767.3|1751.3|1766.79|1750.79|1767.3|1751.3|1766.79|1750.79|4
1640537590000|2021-12-26 16:53:10|1767.06|1751.06|1766.96|1750.96|1767.06|1751.06|1766.96|1750.96|2
1640537600000|2021-12-26 16:53:20|1766.81|1750.81|1766.58|1750.58|1766.81|1750.81|1766.58|1750.58|4
1640537610000|2021-12-26 16:53:30|1766.56|1750.56|1766.58|1750.58|1766.58|1750.58|1766.56|1750.56|2
1640537620000|2021-12-26 16:53:40|1766.57|1750.57|1766.57|1750.57|1766.57|1750.57|1766.57|1750.57|1
1640537630000|2021-12-26 16:53:50|1766.52|1750.52|1766.52|1750.52|1766.52|1750.52|1766.52|1750.52|1
1640537640000|2021-12-26 16:54:00|1766.55|1750.55|1766.76|1750.76|1766.76|1750.76|1766.55|1750.55|4
1640537650000|2021-12-26 16:54:10|1766.79|1750.79|1766.79|1750.79|1766.79|1750.79|1766.79|1750.79|1
1640537670000|2021-12-26 16:54:30|1766.8|1750.8|1767.67|1751.67|1767.67|1751.67|1766.8|1750.8|8
1640537680000|2021-12-26 16:54:40|1768.01|1752.01|1767.88|1751.88|1768.01|1752.01|1767.88|1751.88|2
1640537690000|2021-12-26 16:54:50|1767.97|1751.97|1767.6|1751.6|1767.97|1751.97|1767.6|1751.6|4
1640537700000|2021-12-26 16:55:00|1767.69|1751.69|1767.6|1751.6|1767.76|1751.76|1767.6|1751.6|6
1640537710000|2021-12-26 16:55:10|1767.59|1751.59|1767.68|1751.68|1767.76|1751.76|1767.59|1751.59|4
1640537720000|2021-12-26 16:55:20|1767.92|1751.92|1767.59|1751.59|1767.92|1751.92|1767.59|1751.59|4
1640537730000|2021-12-26 16:55:30|1767.77|1751.77|1768.12|1752.12|1768.4|1752.4|1767.77|1751.77|9
1640537740000|2021-12-26 16:55:40|1767.93|1751.93|1767.93|1751.93|1767.93|1751.93|1767.93|1751.93|1
1640537750000|2021-12-26 16:55:50|1767.82|1751.82|1767.71|1751.71|1767.82|1751.82|1767.7|1751.7|3
1640537760000|2021-12-26 16:56:00|1767.89|1751.89|1768.5|1752.5|1768.53|1752.53|1767.89|1751.89|4
1640537770000|2021-12-26 16:56:10|1768.36|1752.36|1768.12|1752.12|1768.36|1752.36|1768.12|1752.12|3
1640537780000|2021-12-26 16:56:20|1767.86|1751.86|1767.98|1751.98|1768.39|1752.39|1767.86|1751.86|5
1640537790000|2021-12-26 16:56:30|1768.07|1752.07|1768.22|1752.22|1768.22|1752.22|1768.07|1752.07|3
1640537800000|2021-12-26 16:56:40|1768.21|1752.21|1768.22|1752.22|1768.33|1752.33|1768.21|1752.21|4
1640537810000|2021-12-26 16:56:50|1768.47|1752.47|1768.24|1752.24|1768.51|1752.51|1768.24|1752.24|4
1640537830000|2021-12-26 16:57:10|1768.48|1752.48|1768.24|1752.24|1768.48|1752.48|1768.24|1752.24|2
1640537840000|2021-12-26 16:57:20|1768.31|1752.31|1768.75|1752.75|1768.75|1752.75|1768.31|1752.31|5
1640537850000|2021-12-26 16:57:30|1768.97|1752.97|1769.1|1753.1|1769.1|1753.1|1768.97|1752.97|2
1640537860000|2021-12-26 16:57:40|1769.09|1753.09|1769.09|1753.09|1769.09|1753.09|1769.09|1753.09|1
1640537870000|2021-12-26 16:57:50|1769.02|1753.02|1769.02|1753.02|1769.02|1753.02|1769.02|1753.02|1
1640537890000|2021-12-26 16:58:10|1769.05|1753.05|1769.05|1753.05|1769.05|1753.05|1769.05|1753.05|1
1640537900000|2021-12-26 16:58:20|1768.92|1752.92|1769.05|1753.05|1769.05|1753.05|1768.92|1752.92|2
1640537910000|2021-12-26 16:58:30|1768.95|1752.95|1769.39|1753.39|1769.39|1753.39|1768.95|1752.95|3
1640537920000|2021-12-26 16:58:40|1769.48|1753.48|1769.44|1753.44|1769.48|1753.48|1769.39|1753.39|6
1640537930000|2021-12-26 16:58:50|1769.39|1753.39|1767.44|1751.44|1769.39|1753.39|1767.44|1751.44|10
1640537940000|2021-12-26 16:59:00|1767.45|1751.45|1767.83|1751.83|1768.12|1752.12|1767.45|1751.45|7
1640537950000|2021-12-26 16:59:10|1768.1|1752.1|1769.24|1753.24|1769.25|1753.25|1768.1|1752.1|13
1640537960000|2021-12-26 16:59:20|1769.25|1753.25|1769.17|1753.17|1769.53|1753.53|1769.17|1753.17|10
1640537970000|2021-12-26 16:59:30|1769.05|1753.05|1768.65|1752.65|1769.05|1753.05|1768.3|1752.3|10
1640537980000|2021-12-26 16:59:40|1768.99|1752.99|1769.2|1753.2|1769.2|1753.2|1768.99|1752.99|4
1640537990000|2021-12-26 16:59:50|1769.22|1753.22|1768.13|1752.13|1769.22|1753.22|1768.13|1752.13|7
1640538000000|2021-12-26 17:00:00|1768.08|1752.08|1770.03|1754.03|1770.13|1754.13|1768.08|1752.08|13
1640538010000|2021-12-26 17:00:10|1769.93|1753.93|1770.46|1754.46|1770.46|1754.46|1769.88|1753.88|3
1640538020000|2021-12-26 17:00:20|1770.18|1754.18|1770.08|1754.08|1770.27|1754.27|1770.08|1754.08|5
1640538030000|2021-12-26 17:00:30|1769.81|1753.81|1770.31|1754.31|1770.32|1754.32|1769.67|1753.67|14
1640538040000|2021-12-26 17:00:40|1770.26|1754.26|1770.31|1754.31|1770.76|1754.76|1770.05|1754.05|9
1640538050000|2021-12-26 17:00:50|1770.18|1754.18|1769.52|1753.52|1770.32|1754.32|1769.52|1753.52|7
1640538060000|2021-12-26 17:01:00|1769.49|1753.49|1768.13|1752.13|1769.49|1753.49|1768.12|1752.12|10
1640538070000|2021-12-26 17:01:10|1768.2|1752.2|1768.11|1752.11|1768.2|1752.2|1767.94|1751.94|3
1640538080000|2021-12-26 17:01:20|1768.15|1752.15|1768.2|1752.2|1768.2|1752.2|1768.11|1752.11|3
1640538090000|2021-12-26 17:01:30|1768.49|1752.49|1768.24|1752.24|1768.5|1752.5|1767.95|1751.95|12
1640538100000|2021-12-26 17:01:40|1768.22|1752.22|1767.66|1751.66|1768.39|1752.39|1767.66|1751.66|6
1640538110000|2021-12-26 17:01:50|1768.04|1752.04|1767.47|1751.47|1768.39|1752.39|1767.47|1751.47|10
1640538120000|2021-12-26 17:02:00|1767.87|1751.87|1766.68|1750.68|1767.99|1751.99|1766.68|1750.68|13
1640538130000|2021-12-26 17:02:10|1766.52|1750.52|1766.15|1750.15|1766.52|1750.52|1766.15|1750.15|5
1640538140000|2021-12-26 17:02:20|1765.86|1749.86|1765.86|1749.86|1765.96|1749.96|1765.86|1749.86|3
1640538150000|2021-12-26 17:02:30|1766.15|1750.15|1765.59|1749.59|1766.15|1750.15|1765.43|1749.43|7
1640538160000|2021-12-26 17:02:40|1765.58|1749.58|1765.7|1749.7|1765.76|1749.76|1765.57|1749.57|7
1640538170000|2021-12-26 17:02:50|1765.74|1749.74|1766.18|1750.18|1766.18|1750.18|1765.74|1749.74|3
1640538180000|2021-12-26 17:03:00|1766.4|1750.4|1766.97|1750.97|1766.97|1750.97|1765.78|1749.78|9
1640538190000|2021-12-26 17:03:10|1766.76|1750.76|1767.22|1751.22|1767.23|1751.23|1766.76|1750.76|3
1640538200000|2021-12-26 17:03:20|1767.24|1751.24|1767.24|1751.24|1767.24|1751.24|1767.24|1751.24|1
1640538210000|2021-12-26 17:03:30|1767.23|1751.23|1766.52|1750.52|1767.23|1751.23|1766.51|1750.51|8
1640538220000|2021-12-26 17:03:40|1766.87|1750.87|1766.21|1750.21|1767.23|1751.23|1766.21|1750.21|6
1640538230000|2021-12-26 17:03:50|1766.38|1750.38|1766.38|1750.38|1766.38|1750.38|1766.38|1750.38|1
1640538240000|2021-12-26 17:04:00|1766.5|1750.5|1767.14|1751.14|1767.25|1751.25|1766.5|1750.5|7
1640538250000|2021-12-26 17:04:10|1767.2|1751.2|1767.2|1751.2|1767.2|1751.2|1767.2|1751.2|1
1640538260000|2021-12-26 17:04:20|1766.94|1750.94|1766.32|1750.32|1766.94|1750.94|1765.9|1749.9|12
1640538270000|2021-12-26 17:04:30|1766.36|1750.36|1766.36|1750.36|1766.36|1750.36|1766.36|1750.36|1
1640538280000|2021-12-26 17:04:40|1766.37|1750.37|1766.37|1750.37|1766.37|1750.37|1766.37|1750.37|1
1640538290000|2021-12-26 17:04:50|1766.29|1750.29|1766.29|1750.29|1766.29|1750.29|1766.29|1750.29|1
1640538300000|2021-12-26 17:05:00|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1
1640538310000|2021-12-26 17:05:10|1766.37|1750.37|1766.28|1750.28|1766.39|1750.39|1766.28|1750.28|3
1640538320000|2021-12-26 17:05:20|1766.38|1750.38|1766.25|1750.25|1766.38|1750.38|1766.25|1750.25|2
1640538330000|2021-12-26 17:05:30|1766.27|1750.27|1766.38|1750.38|1766.38|1750.38|1765.68|1749.68|5
1640538340000|2021-12-26 17:05:40|1766.37|1750.37|1766.41|1750.41|1766.41|1750.41|1766.25|1750.25|4
1640538370000|2021-12-26 17:06:10|1766.58|1750.58|1767.36|1751.36|1767.36|1751.36|1766.58|1750.58|3
1640538380000|2021-12-26 17:06:20|1767.14|1751.14|1767.22|1751.22|1767.22|1751.22|1767.1|1751.1|3
1640538390000|2021-12-26 17:06:30|1767.24|1751.24|1767.24|1751.24|1767.24|1751.24|1767.24|1751.24|1
1640538400000|2021-12-26 17:06:40|1767.29|1751.29|1767.23|1751.23|1767.29|1751.29|1767.22|1751.22|6
1640538410000|2021-12-26 17:06:50|1767.27|1751.27|1766.62|1750.62|1767.28|1751.28|1766.62|1750.62|5
1640538420000|2021-12-26 17:07:00|1767.35|1751.35|1766.23|1750.23|1767.39|1751.39|1766.23|1750.23|9
1640538430000|2021-12-26 17:07:10|1766.3|1750.3|1767.08|1751.08|1767.08|1751.08|1766.3|1750.3|7
1640538440000|2021-12-26 17:07:20|1767.29|1751.29|1767.66|1751.66|1767.67|1751.67|1767.24|1751.24|8
1640538450000|2021-12-26 17:07:30|1767.33|1751.33|1767.27|1751.27|1767.35|1751.35|1767.25|1751.25|4
1640538460000|2021-12-26 17:07:40|1767.3|1751.3|1767.3|1751.3|1767.3|1751.3|1767.3|1751.3|1
1640538470000|2021-12-26 17:07:50|1767.35|1751.35|1767.35|1751.35|1767.35|1751.35|1767.35|1751.35|1
1640538480000|2021-12-26 17:08:00|1767.25|1751.25|1767.25|1751.25|1767.25|1751.25|1767.25|1751.25|1
1640538490000|2021-12-26 17:08:10|1767.35|1751.35|1766.33|1750.33|1767.35|1751.35|1766.33|1750.33|4
1640538500000|2021-12-26 17:08:20|1766.54|1750.54|1766.33|1750.33|1766.54|1750.54|1766.33|1750.33|2
1640538510000|2021-12-26 17:08:30|1766.54|1750.54|1767.24|1751.24|1767.24|1751.24|1766.54|1750.54|3
1640538520000|2021-12-26 17:08:40|1767.25|1751.25|1766.66|1750.66|1767.37|1751.37|1766.66|1750.66|4
1640538530000|2021-12-26 17:08:50|1767.05|1751.05|1766.38|1750.38|1767.05|1751.05|1766.38|1750.38|4
1640538540000|2021-12-26 17:09:00|1766.43|1750.43|1766.31|1750.31|1766.43|1750.43|1766.31|1750.31|2
1640538550000|2021-12-26 17:09:10|1766.46|1750.46|1767.1|1751.1|1767.1|1751.1|1766.46|1750.46|3
1640538560000|2021-12-26 17:09:20|1767.3|1751.3|1767.37|1751.37|1767.37|1751.37|1767.3|1751.3|2
1640538570000|2021-12-26 17:09:30|1767.29|1751.29|1767.85|1751.85|1767.85|1751.85|1767.29|1751.29|4
1640538580000|2021-12-26 17:09:40|1768.08|1752.08|1768.26|1752.26|1768.26|1752.26|1768.08|1752.08|3
1640538600000|2021-12-26 17:10:00|1768.31|1752.31|1767.63|1751.63|1768.31|1752.31|1767.63|1751.63|3
1640538610000|2021-12-26 17:10:10|1767.54|1751.54|1768.34|1752.34|1768.34|1752.34|1767.32|1751.32|7
1640538620000|2021-12-26 17:10:20|1768.4|1752.4|1768.4|1752.4|1768.4|1752.4|1768.4|1752.4|1
1640538630000|2021-12-26 17:10:30|1768.35|1752.35|1768.35|1752.35|1768.35|1752.35|1768.35|1752.35|1
1640538640000|2021-12-26 17:10:40|1768.36|1752.36|1769.28|1753.28|1769.28|1753.28|1768.09|1752.09|7
1640538650000|2021-12-26 17:10:50|1769.35|1753.35|1768.52|1752.52|1769.35|1753.35|1768.52|1752.52|4
1640538660000|2021-12-26 17:11:00|1768.91|1752.91|1769.38|1753.38|1769.38|1753.38|1768.91|1752.91|4
1640538670000|2021-12-26 17:11:10|1769.44|1753.44|1769.43|1753.43|1769.44|1753.44|1769.43|1753.43|2
1640538680000|2021-12-26 17:11:20|1769.4|1753.4|1769.09|1753.09|1769.4|1753.4|1769.09|1753.09|2
1640538690000|2021-12-26 17:11:30|1768.71|1752.71|1769.34|1753.34|1769.34|1753.34|1768.63|1752.63|6
1640538700000|2021-12-26 17:11:40|1769.36|1753.36|1768.79|1752.79|1769.47|1753.47|1768.79|1752.79|5
1640538710000|2021-12-26 17:11:50|1768.64|1752.64|1768.59|1752.59|1768.64|1752.64|1768.59|1752.59|3
1640538730000|2021-12-26 17:12:10|1768.64|1752.64|1769.29|1753.29|1770.14|1754.14|1768.64|1752.64|11
1640538740000|2021-12-26 17:12:20|1769.39|1753.39|1769.46|1753.46|1769.46|1753.46|1769.39|1753.39|2
1640538760000|2021-12-26 17:12:40|1769.52|1753.52|1769.63|1753.63|1769.63|1753.63|1769.52|1753.52|2
1640538770000|2021-12-26 17:12:50|1770|1754|1770.45|1754.45|1770.45|1754.45|1770|1754|3
1640538780000|2021-12-26 17:13:00|1770.14|1754.14|1769.43|1753.43|1770.14|1754.14|1768.9|1752.9|8
1640538790000|2021-12-26 17:13:10|1769.47|1753.47|1769.53|1753.53|1769.53|1753.53|1769.47|1753.47|2
1640538800000|2021-12-26 17:13:20|1769.47|1753.47|1769.28|1753.28|1769.47|1753.47|1769.28|1753.28|2
1640538810000|2021-12-26 17:13:30|1768.92|1752.92|1769.22|1753.22|1769.47|1753.47|1768.92|1752.92|6
1640538820000|2021-12-26 17:13:40|1769.25|1753.25|1769.26|1753.26|1769.44|1753.44|1768.9|1752.9|9
1640538830000|2021-12-26 17:13:50|1768.9|1752.9|1768.57|1752.57|1769.44|1753.44|1768.57|1752.57|8
1640538840000|2021-12-26 17:14:00|1768.93|1752.93|1768.99|1752.99|1768.99|1752.99|1768.93|1752.93|2
1640538850000|2021-12-26 17:14:10|1769.34|1753.34|1769.12|1753.12|1769.34|1753.34|1768.99|1752.99|6
1640538860000|2021-12-26 17:14:20|1768.78|1752.78|1769.23|1753.23|1769.23|1753.23|1768.78|1752.78|9
1640538870000|2021-12-26 17:14:30|1769.26|1753.26|1768.9|1752.9|1769.26|1753.26|1768.9|1752.9|6
1640538880000|2021-12-26 17:14:40|1769|1753|1769|1753|1769|1753|1769|1753|1
1640538890000|2021-12-26 17:14:50|1769.36|1753.36|1769|1753|1769.36|1753.36|1769|1753|4
1640538900000|2021-12-26 17:15:00|1768.87|1752.87|1769.43|1753.43|1769.43|1753.43|1768.87|1752.87|4
1640538910000|2021-12-26 17:15:10|1769.53|1753.53|1769.53|1753.53|1769.53|1753.53|1769.35|1753.35|3
1640538920000|2021-12-26 17:15:20|1769.35|1753.35|1768.99|1752.99|1769.35|1753.35|1768.99|1752.99|2
1640538930000|2021-12-26 17:15:30|1768.87|1752.87|1768.87|1752.87|1768.87|1752.87|1768.87|1752.87|1
1640538940000|2021-12-26 17:15:40|1768.59|1752.59|1768.6|1752.6|1768.6|1752.6|1768.39|1752.39|4
1640538950000|2021-12-26 17:15:50|1768.58|1752.58|1769.34|1753.34|1769.34|1753.34|1768.58|1752.58|4
1640538970000|2021-12-26 17:16:10|1769.39|1753.39|1769.03|1753.03|1769.39|1753.39|1768.68|1752.68|4
1640538980000|2021-12-26 17:16:20|1769.3|1753.3|1770.19|1754.19|1770.19|1754.19|1769.27|1753.27|8
1640538990000|2021-12-26 17:16:30|1770.31|1754.31|1770.31|1754.31|1770.31|1754.31|1770.31|1754.31|1
1640539000000|2021-12-26 17:16:40|1770.22|1754.22|1769.38|1753.38|1770.22|1754.22|1769.38|1753.38|4
1640539010000|2021-12-26 17:16:50|1769.5|1753.5|1768.66|1752.66|1769.5|1753.5|1768.66|1752.66|4
1640539020000|2021-12-26 17:17:00|1769.03|1753.03|1769.41|1753.41|1769.41|1753.41|1769.03|1753.03|5
1640539030000|2021-12-26 17:17:10|1769.78|1753.78|1769.81|1753.81|1770.12|1754.12|1769.78|1753.78|3
1640539040000|2021-12-26 17:17:20|1770.22|1754.22|1770.22|1754.22|1770.22|1754.22|1770.22|1754.22|1
1640539050000|2021-12-26 17:17:30|1770.07|1754.07|1770.28|1754.28|1770.28|1754.28|1770.07|1754.07|2
1640539060000|2021-12-26 17:17:40|1770.15|1754.15|1770.14|1754.14|1770.15|1754.15|1770.14|1754.14|2
1640539070000|2021-12-26 17:17:50|1769.86|1753.86|1769.86|1753.86|1769.86|1753.86|1769.5|1753.5|6
1640539080000|2021-12-26 17:18:00|1770.23|1754.23|1769.71|1753.71|1770.23|1754.23|1769.71|1753.71|5
1640539090000|2021-12-26 17:18:10|1770.08|1754.08|1770.08|1754.08|1770.09|1754.09|1769.52|1753.52|7
1640539100000|2021-12-26 17:18:20|1770.09|1754.09|1770.28|1754.28|1770.28|1754.28|1770.09|1754.09|2
1640539110000|2021-12-26 17:18:30|1770.3|1754.3|1770.09|1754.09|1770.3|1754.3|1769.51|1753.51|5
1640539120000|2021-12-26 17:18:40|1769.82|1753.82|1770.09|1754.09|1770.09|1754.09|1769.51|1753.51|4
1640539130000|2021-12-26 17:18:50|1769.82|1753.82|1770.01|1754.01|1770.09|1754.09|1769.36|1753.36|11
1640539140000|2021-12-26 17:19:00|1770.07|1754.07|1770.07|1754.07|1770.07|1754.07|1770.07|1754.07|1
1640539150000|2021-12-26 17:19:10|1770.11|1754.11|1770.46|1754.46|1770.46|1754.46|1770.11|1754.11|4
1640539160000|2021-12-26 17:19:20|1770.52|1754.52|1770.22|1754.22|1770.52|1754.52|1770.22|1754.22|2
1640539170000|2021-12-26 17:19:30|1770.23|1754.23|1769.92|1753.92|1770.23|1754.23|1769.72|1753.72|4
1640539180000|2021-12-26 17:19:40|1769.71|1753.71|1768.53|1752.53|1769.71|1753.71|1768.36|1752.36|9
1640539190000|2021-12-26 17:19:50|1768.36|1752.36|1768.35|1752.35|1768.36|1752.36|1768.35|1752.35|2
1640539200000|2021-12-26 17:20:00|1768.69|1752.69|1768.7|1752.7|1768.95|1752.95|1768.69|1752.69|4
1640539210000|2021-12-26 17:20:10|1768.82|1752.82|1768.92|1752.92|1768.92|1752.92|1768.82|1752.82|2
1640539220000|2021-12-26 17:20:20|1769.15|1753.15|1769.15|1753.15|1769.15|1753.15|1769.15|1753.15|1
1640539240000|2021-12-26 17:20:40|1769.18|1753.18|1769.59|1753.59|1769.59|1753.59|1768.86|1752.86|5
1640539250000|2021-12-26 17:20:50|1769.56|1753.56|1769.4|1753.4|1769.56|1753.56|1769.4|1753.4|2
1640539260000|2021-12-26 17:21:00|1769.54|1753.54|1769.54|1753.54|1769.54|1753.54|1769.45|1753.45|4
1640539270000|2021-12-26 17:21:10|1769.47|1753.47|1769.54|1753.54|1769.54|1753.54|1769.47|1753.47|2
1640539280000|2021-12-26 17:21:20|1769.6|1753.6|1770.07|1754.07|1770.13|1754.13|1769.6|1753.6|6
1640539290000|2021-12-26 17:21:30|1769.94|1753.94|1770.14|1754.14|1770.14|1754.14|1769.94|1753.94|4
1640539310000|2021-12-26 17:21:50|1770.03|1754.03|1770.03|1754.03|1770.03|1754.03|1770.03|1754.03|1
1640539320000|2021-12-26 17:22:00|1769.99|1753.99|1770.17|1754.17|1770.17|1754.17|1769.99|1753.99|3
1640539330000|2021-12-26 17:22:10|1770.24|1754.24|1770.55|1754.55|1770.55|1754.55|1770.24|1754.24|6
1640539350000|2021-12-26 17:22:30|1770.4|1754.4|1770.55|1754.55|1770.55|1754.55|1770.38|1754.38|4
1640539360000|2021-12-26 17:22:40|1770.4|1754.4|1770.55|1754.55|1770.55|1754.55|1770.4|1754.4|6
1640539370000|2021-12-26 17:22:50|1770.4|1754.4|1770.55|1754.55|1770.58|1754.58|1770.4|1754.4|4
1640539380000|2021-12-26 17:23:00|1770.44|1754.44|1770.44|1754.44|1770.44|1754.44|1770.44|1754.44|1
1640539390000|2021-12-26 17:23:10|1770.59|1754.59|1770.59|1754.59|1770.59|1754.59|1770.59|1754.59|1
1640539400000|2021-12-26 17:23:20|1770.41|1754.41|1770.32|1754.32|1770.41|1754.41|1770.32|1754.32|2
1640539430000|2021-12-26 17:23:50|1770.3|1754.3|1770.3|1754.3|1770.3|1754.3|1770.3|1754.3|1
1640539440000|2021-12-26 17:24:00|1770.44|1754.44|1769.44|1753.44|1770.44|1754.44|1769.44|1753.44|5
1640539450000|2021-12-26 17:24:10|1769.28|1753.28|1769.28|1753.28|1769.28|1753.28|1769.08|1753.08|3
1640539490000|2021-12-26 17:24:50|1769.29|1753.29|1769.29|1753.29|1769.29|1753.29|1769.29|1753.29|1
1640539500000|2021-12-26 17:25:00|1769.2|1753.2|1769.14|1753.14|1769.2|1753.2|1769.14|1753.14|2
1640539520000|2021-12-26 17:25:20|1769.31|1753.31|1769.31|1753.31|1769.31|1753.31|1769.31|1753.31|1
1640539530000|2021-12-26 17:25:30|1769.32|1753.32|1769.32|1753.32|1769.32|1753.32|1769.32|1753.32|1
1640539540000|2021-12-26 17:25:40|1769.4|1753.4|1769.4|1753.4|1769.4|1753.4|1769.4|1753.4|1
1640539560000|2021-12-26 17:26:00|1769.43|1753.43|1769.43|1753.43|1769.43|1753.43|1769.43|1753.43|1
1640539570000|2021-12-26 17:26:10|1769.38|1753.38|1769.54|1753.54|1769.54|1753.54|1769.31|1753.31|9
1640539580000|2021-12-26 17:26:20|1769.31|1753.31|1769.56|1753.56|1769.56|1753.56|1769.31|1753.31|9
1640539590000|2021-12-26 17:26:30|1769.45|1753.45|1769.68|1753.68|1769.68|1753.68|1769.45|1753.45|3
1640539600000|2021-12-26 17:26:40|1769.6|1753.6|1769.75|1753.75|1769.75|1753.75|1769.6|1753.6|3
1640539610000|2021-12-26 17:26:50|1769.85|1753.85|1769.85|1753.85|1769.85|1753.85|1769.85|1753.85|1
1640539620000|2021-12-26 17:27:00|1769.82|1753.82|1769.69|1753.69|1769.82|1753.82|1769.52|1753.52|13
1640539630000|2021-12-26 17:27:10|1769.84|1753.84|1770.06|1754.06|1770.06|1754.06|1769.78|1753.78|4
1640539640000|2021-12-26 17:27:20|1769.99|1753.99|1769.44|1753.44|1770.06|1754.06|1769.44|1753.44|8
1640539650000|2021-12-26 17:27:30|1769.73|1753.73|1770|1754|1770.23|1754.23|1769.58|1753.58|12
1640539660000|2021-12-26 17:27:40|1770.01|1754.01|1770.48|1754.48|1770.56|1754.56|1770|1754|14
1640539670000|2021-12-26 17:27:50|1770.31|1754.31|1770.32|1754.32|1770.32|1754.32|1770.31|1754.31|2
1640539680000|2021-12-26 17:28:00|1770.38|1754.38|1770.36|1754.36|1770.59|1754.59|1770.3|1754.3|15
1640539690000|2021-12-26 17:28:10|1770.57|1754.57|1770.65|1754.65|1770.72|1754.72|1770.38|1754.38|9
1640539700000|2021-12-26 17:28:20|1770.64|1754.64|1770.34|1754.34|1770.75|1754.75|1770.34|1754.34|9
1640539710000|2021-12-26 17:28:30|1770.37|1754.37|1770.61|1754.61|1770.61|1754.61|1770.37|1754.37|4
1640539720000|2021-12-26 17:28:40|1770.53|1754.53|1770.52|1754.52|1770.61|1754.61|1770.52|1754.52|10
1640539730000|2021-12-26 17:28:50|1770.47|1754.47|1770.24|1754.24|1770.47|1754.47|1770.24|1754.24|3
1640539740000|2021-12-26 17:29:00|1769.87|1753.87|1769.87|1753.87|1769.87|1753.87|1769.87|1753.87|1
1640539750000|2021-12-26 17:29:10|1769.8|1753.8|1769.51|1753.51|1769.8|1753.8|1769.51|1753.51|3
1640539760000|2021-12-26 17:29:20|1769.3|1753.3|1768.55|1752.55|1769.43|1753.43|1768.55|1752.55|8
1640539770000|2021-12-26 17:29:30|1768.42|1752.42|1768.97|1752.97|1768.97|1752.97|1768.42|1752.42|4
1640539790000|2021-12-26 17:29:50|1768.98|1752.98|1769.35|1753.35|1769.36|1753.36|1768.98|1752.98|5
1640539800000|2021-12-26 17:30:00|1769.37|1753.37|1769.93|1753.93|1770.17|1754.17|1769.31|1753.31|10
1640539810000|2021-12-26 17:30:10|1769.91|1753.91|1770.14|1754.14|1770.29|1754.29|1769.91|1753.91|7
1640539820000|2021-12-26 17:30:20|1770.29|1754.29|1770.32|1754.32|1770.32|1754.32|1770.14|1754.14|4
1640539830000|2021-12-26 17:30:30|1769.96|1753.96|1769.62|1753.62|1769.96|1753.96|1769.62|1753.62|4
1640539840000|2021-12-26 17:30:40|1769.84|1753.84|1769.53|1753.53|1769.94|1753.94|1769.53|1753.53|6
1640539850000|2021-12-26 17:30:50|1769.36|1753.36|1769.37|1753.37|1769.37|1753.37|1769.36|1753.36|2
1640539870000|2021-12-26 17:31:10|1769.02|1753.02|1769.13|1753.13|1769.13|1753.13|1768.94|1752.94|4
1640539880000|2021-12-26 17:31:20|1769.2|1753.2|1769.57|1753.57|1769.57|1753.57|1769.14|1753.14|8
1640539890000|2021-12-26 17:31:30|1769.78|1753.78|1769.91|1753.91|1769.91|1753.91|1769.78|1753.78|2
1640539900000|2021-12-26 17:31:40|1769.94|1753.94|1769.96|1753.96|1770.17|1754.17|1769.8|1753.8|9
1640539910000|2021-12-26 17:31:50|1770.45|1754.45|1770.42|1754.42|1770.45|1754.45|1770.28|1754.28|4
1640539920000|2021-12-26 17:32:00|1770.46|1754.46|1770.19|1754.19|1770.46|1754.46|1770.19|1754.19|5
1640539930000|2021-12-26 17:32:10|1770.42|1754.42|1770.42|1754.42|1770.53|1754.53|1770.19|1754.19|10
1640539940000|2021-12-26 17:32:20|1770.44|1754.44|1770.24|1754.24|1770.44|1754.44|1770.24|1754.24|3
1640539950000|2021-12-26 17:32:30|1770.35|1754.35|1770.33|1754.33|1770.45|1754.45|1770.17|1754.17|12
1640539960000|2021-12-26 17:32:40|1770.17|1754.17|1769.89|1753.89|1770.17|1754.17|1769.89|1753.89|2
1640539970000|2021-12-26 17:32:50|1770.12|1754.12|1769.79|1753.79|1770.12|1754.12|1769.79|1753.79|3
1640539980000|2021-12-26 17:33:00|1769.81|1753.81|1769.81|1753.81|1769.81|1753.81|1769.81|1753.81|1
1640539990000|2021-12-26 17:33:10|1770.15|1754.15|1770.24|1754.24|1770.34|1754.34|1770.15|1754.15|4
1640540000000|2021-12-26 17:33:20|1769.97|1753.97|1769.8|1753.8|1769.97|1753.97|1769.8|1753.8|3
1640540010000|2021-12-26 17:33:30|1769.68|1753.68|1770.19|1754.19|1770.19|1754.19|1769.68|1753.68|3
1640540020000|2021-12-26 17:33:40|1770.39|1754.39|1770.86|1754.86|1770.86|1754.86|1770.39|1754.39|7
1640540030000|2021-12-26 17:33:50|1771.01|1755.01|1771.78|1755.78|1771.78|1755.78|1771.01|1755.01|8
1640540040000|2021-12-26 17:34:00|1771.71|1755.71|1771.71|1755.71|1771.71|1755.71|1771.58|1755.58|9
1640540050000|2021-12-26 17:34:10|1771.78|1755.78|1772.26|1756.26|1772.26|1756.26|1771.68|1755.68|13
1640540060000|2021-12-26 17:34:20|1772.22|1756.22|1772.09|1756.09|1772.22|1756.22|1772.02|1756.02|10
1640540070000|2021-12-26 17:34:30|1772.22|1756.22|1772.13|1756.13|1772.22|1756.22|1772.01|1756.01|4
1640540080000|2021-12-26 17:34:40|1772.05|1756.05|1772.04|1756.04|1772.05|1756.05|1771.92|1755.92|4
1640540090000|2021-12-26 17:34:50|1772.11|1756.11|1772.13|1756.13|1772.13|1756.13|1772.01|1756.01|8
1640540100000|2021-12-26 17:35:00|1772.31|1756.31|1773.06|1757.06|1773.08|1757.08|1772.31|1756.31|7
1640540110000|2021-12-26 17:35:10|1773.08|1757.08|1773.08|1757.08|1773.08|1757.08|1773.08|1757.08|1
1640540120000|2021-12-26 17:35:20|1773.06|1757.06|1773.52|1757.52|1773.52|1757.52|1773.06|1757.06|12
1640540130000|2021-12-26 17:35:30|1773.46|1757.46|1773.46|1757.46|1773.46|1757.46|1773.46|1757.46|1
1640540140000|2021-12-26 17:35:40|1773.38|1757.38|1773.29|1757.29|1773.46|1757.46|1773.29|1757.29|3
1640540150000|2021-12-26 17:35:50|1773.38|1757.38|1772.65|1756.65|1773.38|1757.38|1772.65|1756.65|6
1640540160000|2021-12-26 17:36:00|1772.86|1756.86|1773.19|1757.19|1773.36|1757.36|1772.65|1756.65|11
1640540170000|2021-12-26 17:36:10|1773.01|1757.01|1772.93|1756.93|1773.38|1757.38|1772.93|1756.93|7
1640540180000|2021-12-26 17:36:20|1773.01|1757.01|1773.37|1757.37|1773.37|1757.37|1773.01|1757.01|9
1640540190000|2021-12-26 17:36:30|1773.31|1757.31|1773.55|1757.55|1773.55|1757.55|1773.21|1757.21|8
1640540220000|2021-12-26 17:37:00|1773.68|1757.68|1773.41|1757.41|1773.93|1757.93|1773.41|1757.41|8
1640540230000|2021-12-26 17:37:10|1773.33|1757.33|1772.73|1756.73|1773.44|1757.44|1772.73|1756.73|14
1640540240000|2021-12-26 17:37:20|1772.45|1756.45|1772.31|1756.31|1772.53|1756.53|1772.31|1756.31|10
1640540250000|2021-12-26 17:37:30|1772.35|1756.35|1772.38|1756.38|1772.4|1756.4|1772.26|1756.26|12
1640540260000|2021-12-26 17:37:40|1772.45|1756.45|1772.39|1756.39|1772.56|1756.56|1772.34|1756.34|5
1640540270000|2021-12-26 17:37:50|1772.43|1756.43|1772.79|1756.79|1772.79|1756.79|1772.43|1756.43|3
1640540280000|2021-12-26 17:38:00|1772.92|1756.92|1773.15|1757.15|1773.15|1757.15|1772.79|1756.79|5
1640540290000|2021-12-26 17:38:10|1773.18|1757.18|1773.01|1757.01|1773.18|1757.18|1773.01|1757.01|3
1640540300000|2021-12-26 17:38:20|1773.09|1757.09|1773.08|1757.08|1773.14|1757.14|1773.07|1757.07|8
1640540310000|2021-12-26 17:38:30|1773.05|1757.05|1773.05|1757.05|1773.05|1757.05|1772.99|1756.99|3
1640540320000|2021-12-26 17:38:40|1772.98|1756.98|1772.98|1756.98|1772.98|1756.98|1772.98|1756.98|1
1640540330000|2021-12-26 17:38:50|1773|1757|1772.94|1756.94|1773|1757|1772.94|1756.94|2
1640540340000|2021-12-26 17:39:00|1773.14|1757.14|1773.38|1757.38|1773.38|1757.38|1773.14|1757.14|5
1640540350000|2021-12-26 17:39:10|1773.34|1757.34|1773.29|1757.29|1773.34|1757.34|1773.29|1757.29|6
1640540360000|2021-12-26 17:39:20|1773.31|1757.31|1773.31|1757.31|1773.31|1757.31|1773.31|1757.31|1
1640540370000|2021-12-26 17:39:30|1773.35|1757.35|1773.31|1757.31|1773.35|1757.35|1773.31|1757.31|3
1640540380000|2021-12-26 17:39:40|1773.29|1757.29|1773.33|1757.33|1773.33|1757.33|1773.29|1757.29|2
1640540390000|2021-12-26 17:39:50|1773.06|1757.06|1773.06|1757.06|1773.06|1757.06|1773.06|1757.06|1
1640540400000|2021-12-26 17:40:00|1772.79|1756.79|1772.34|1756.34|1772.79|1756.79|1772.34|1756.34|4
1640540410000|2021-12-26 17:40:10|1772.39|1756.39|1772.09|1756.09|1772.54|1756.54|1772.09|1756.09|10
1640540420000|2021-12-26 17:40:20|1772.03|1756.03|1772.03|1756.03|1772.03|1756.03|1772.03|1756.03|1
1640540430000|2021-12-26 17:40:30|1771.93|1755.93|1772.69|1756.69|1772.74|1756.74|1771.93|1755.93|6
1640540440000|2021-12-26 17:40:40|1772.88|1756.88|1773.87|1757.87|1773.87|1757.87|1772.81|1756.81|10
1640540450000|2021-12-26 17:40:50|1774.26|1758.26|1774.13|1758.13|1774.64|1758.64|1774.13|1758.13|17
1640540460000|2021-12-26 17:41:00|1774.27|1758.27|1774.19|1758.19|1774.27|1758.27|1774.19|1758.19|2
1640540470000|2021-12-26 17:41:10|1774.59|1758.59|1774.22|1758.22|1774.69|1758.69|1774.12|1758.12|6
1640540490000|2021-12-26 17:41:30|1774.53|1758.53|1774.66|1758.66|1774.74|1758.74|1774.36|1758.36|14
1640540500000|2021-12-26 17:41:40|1774.36|1758.36|1775.62|1759.62|1775.62|1759.62|1774.36|1758.36|18
1640540510000|2021-12-26 17:41:50|1775.58|1759.58|1775.76|1759.76|1775.8|1759.8|1775.18|1759.18|12
1640540520000|2021-12-26 17:42:00|1775.88|1759.88|1775.95|1759.95|1775.95|1759.95|1775.88|1759.88|3
1640540530000|2021-12-26 17:42:10|1776.09|1760.09|1776.08|1760.08|1776.09|1760.09|1776.08|1760.08|2
1640540540000|2021-12-26 17:42:20|1775.94|1759.94|1775.61|1759.61|1775.94|1759.94|1775.44|1759.44|7
1640540550000|2021-12-26 17:42:30|1775.54|1759.54|1775.77|1759.77|1775.77|1759.77|1775.33|1759.33|6
1640540560000|2021-12-26 17:42:40|1775.73|1759.73|1775.94|1759.94|1775.94|1759.94|1775.73|1759.73|2
1640540570000|2021-12-26 17:42:50|1775.85|1759.85|1775.94|1759.94|1775.94|1759.94|1775.36|1759.36|15
1640540580000|2021-12-26 17:43:00|1775.95|1759.95|1776.01|1760.01|1776.01|1760.01|1775.95|1759.95|3
1640540590000|2021-12-26 17:43:10|1776.14|1760.14|1776.22|1760.22|1776.22|1760.22|1776.09|1760.09|4
1640540600000|2021-12-26 17:43:20|1776.04|1760.04|1775.73|1759.73|1776.04|1760.04|1775.73|1759.73|4
1640540610000|2021-12-26 17:43:30|1775.67|1759.67|1775.82|1759.82|1775.83|1759.83|1775.37|1759.37|6
1640540620000|2021-12-26 17:43:40|1775.85|1759.85|1776.07|1760.07|1776.07|1760.07|1775.82|1759.82|7
1640540630000|2021-12-26 17:43:50|1776.18|1760.18|1776.01|1760.01|1776.18|1760.18|1776.01|1760.01|2
1640540640000|2021-12-26 17:44:00|1775.98|1759.98|1776.03|1760.03|1776.2|1760.2|1775.98|1759.98|8
1640540650000|2021-12-26 17:44:10|1776.02|1760.02|1776.38|1760.38|1776.57|1760.57|1776.02|1760.02|14
1640540660000|2021-12-26 17:44:20|1776.46|1760.46|1776.55|1760.55|1776.84|1760.84|1776.46|1760.46|7
1640540670000|2021-12-26 17:44:30|1776.5|1760.5|1776.91|1760.91|1776.91|1760.91|1776.49|1760.49|5
1640540680000|2021-12-26 17:44:40|1776.87|1760.87|1776.87|1760.87|1776.87|1760.87|1776.87|1760.87|1
1640540690000|2021-12-26 17:44:50|1776.82|1760.82|1776.4|1760.4|1776.82|1760.82|1776.4|1760.4|3
1640540700000|2021-12-26 17:45:00|1776.5|1760.5|1776.79|1760.79|1776.93|1760.93|1776.42|1760.42|16
1640540710000|2021-12-26 17:45:10|1777.21|1761.21|1777.09|1761.09|1777.21|1761.21|1777.09|1761.09|3
1640540720000|2021-12-26 17:45:20|1777.1|1761.1|1777.15|1761.15|1777.15|1761.15|1777.1|1761.1|2
1640540730000|2021-12-26 17:45:30|1777.1|1761.1|1777.38|1761.38|1777.38|1761.38|1777.1|1761.1|3
1640540740000|2021-12-26 17:45:40|1777.41|1761.41|1777.44|1761.44|1777.44|1761.44|1777.41|1761.41|2
1640540750000|2021-12-26 17:45:50|1777.43|1761.43|1777.43|1761.43|1777.43|1761.43|1777.43|1761.43|1
1640540760000|2021-12-26 17:46:00|1777.26|1761.26|1776.07|1760.07|1777.26|1761.26|1776.03|1760.03|7
1640540770000|2021-12-26 17:46:10|1776.1|1760.1|1774.51|1758.51|1776.1|1760.1|1774.51|1758.51|13
1640540780000|2021-12-26 17:46:20|1774.53|1758.53|1774.53|1758.53|1774.53|1758.53|1774.53|1758.53|1
1640540790000|2021-12-26 17:46:30|1774.91|1758.91|1774.53|1758.53|1774.94|1758.94|1774.53|1758.53|6
1640540800000|2021-12-26 17:46:40|1774.91|1758.91|1775.11|1759.11|1775.11|1759.11|1774.91|1758.91|3
1640540810000|2021-12-26 17:46:50|1775|1759|1774.66|1758.66|1775|1759|1774.66|1758.66|4
1640540820000|2021-12-26 17:47:00|1774.57|1758.57|1774.57|1758.57|1774.57|1758.57|1774.57|1758.57|1
1640540840000|2021-12-26 17:47:20|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1774.95|1758.95|1
1640540850000|2021-12-26 17:47:30|1774.99|1758.99|1775.17|1759.17|1775.17|1759.17|1774.99|1758.99|2
1640540860000|2021-12-26 17:47:40|1775.34|1759.34|1775.22|1759.22|1775.34|1759.34|1775.17|1759.17|3
1640540880000|2021-12-26 17:48:00|1775.27|1759.27|1775.08|1759.08|1775.27|1759.27|1774.84|1758.84|5
1640540890000|2021-12-26 17:48:10|1775.27|1759.27|1775.28|1759.28|1775.28|1759.28|1775.2|1759.2|6
1640540900000|2021-12-26 17:48:20|1775.21|1759.21|1775.1|1759.1|1775.21|1759.21|1775.1|1759.1|4
1640540910000|2021-12-26 17:48:30|1775.17|1759.17|1774.71|1758.71|1775.17|1759.17|1774.71|1758.71|6
1640540920000|2021-12-26 17:48:40|1774.98|1758.98|1775.22|1759.22|1775.22|1759.22|1774.98|1758.98|2
1640540930000|2021-12-26 17:48:50|1774.99|1758.99|1774.99|1758.99|1774.99|1758.99|1774.94|1758.94|3
1640540940000|2021-12-26 17:49:00|1775.16|1759.16|1775.12|1759.12|1775.16|1759.16|1775.12|1759.12|2
1640540950000|2021-12-26 17:49:10|1775.06|1759.06|1774.96|1758.96|1775.06|1759.06|1774.56|1758.56|6
1640540960000|2021-12-26 17:49:20|1774.99|1758.99|1775.29|1759.29|1775.29|1759.29|1774.99|1758.99|3
1640540980000|2021-12-26 17:49:40|1775.31|1759.31|1775.31|1759.31|1775.31|1759.31|1775.31|1759.31|1
1640540990000|2021-12-26 17:49:50|1775.71|1759.71|1776.2|1760.2|1776.2|1760.2|1775.71|1759.71|11
1640541000000|2021-12-26 17:50:00|1776.22|1760.22|1776.23|1760.23|1776.56|1760.56|1776.22|1760.22|9
1640541010000|2021-12-26 17:50:10|1776.55|1760.55|1777.45|1761.45|1777.45|1761.45|1776.26|1760.26|21
1640541020000|2021-12-26 17:50:20|1777.56|1761.56|1778.25|1762.25|1778.25|1762.25|1777.41|1761.41|10
1640541030000|2021-12-26 17:50:30|1777.95|1761.95|1778.48|1762.48|1778.48|1762.48|1777.95|1761.95|10
1640541040000|2021-12-26 17:50:40|1778.52|1762.52|1779.06|1763.06|1779.19|1763.19|1778.52|1762.52|12
1640541050000|2021-12-26 17:50:50|1779.07|1763.07|1779.85|1763.85|1779.99|1763.99|1779.07|1763.07|16
1640541060000|2021-12-26 17:51:00|1779.45|1763.45|1780.01|1764.01|1780.12|1764.12|1779.45|1763.45|11
1640541070000|2021-12-26 17:51:10|1780.02|1764.02|1780.5|1764.5|1780.51|1764.51|1780.02|1764.02|6
1640541100000|2021-12-26 17:51:40|1780.53|1764.53|1780.53|1764.53|1780.53|1764.53|1780.53|1764.53|1
1640541110000|2021-12-26 17:51:50|1780.88|1764.88|1781.23|1765.23|1781.41|1765.41|1780.79|1764.79|17
1640541120000|2021-12-26 17:52:00|1781.18|1765.18|1781.34|1765.34|1781.53|1765.53|1781.18|1765.18|11
1640541130000|2021-12-26 17:52:10|1781.32|1765.32|1782.21|1766.21|1782.21|1766.21|1781.32|1765.32|13
1640541140000|2021-12-26 17:52:20|1782.32|1766.32|1782.77|1766.77|1782.79|1766.79|1782.32|1766.32|11
1640541150000|2021-12-26 17:52:30|1782.68|1766.68|1782.39|1766.39|1782.68|1766.68|1782.29|1766.29|5
1640541160000|2021-12-26 17:52:40|1782.42|1766.42|1782.38|1766.38|1782.42|1766.42|1782.38|1766.38|2
1640541170000|2021-12-26 17:52:50|1782.4|1766.4|1782.4|1766.4|1782.4|1766.4|1782.4|1766.4|1
1640541180000|2021-12-26 17:53:00|1782.39|1766.39|1782.38|1766.38|1782.39|1766.39|1782.38|1766.38|2
1640541190000|2021-12-26 17:53:10|1782.62|1766.62|1782.13|1766.13|1782.62|1766.62|1782.13|1766.13|3
1640541200000|2021-12-26 17:53:20|1782.38|1766.38|1782.38|1766.38|1782.61|1766.61|1782.35|1766.35|11
1640541210000|2021-12-26 17:53:30|1782.61|1766.61|1783.02|1767.02|1783.3|1767.3|1782.38|1766.38|19
1640541220000|2021-12-26 17:53:40|1782.79|1766.79|1782.5|1766.5|1783.02|1767.02|1782.5|1766.5|6
1640541230000|2021-12-26 17:53:50|1782.51|1766.51|1782.44|1766.44|1782.51|1766.51|1782.44|1766.44|2
1640541240000|2021-12-26 17:54:00|1782.51|1766.51|1782.52|1766.52|1782.52|1766.52|1782.5|1766.5|3
1640541250000|2021-12-26 17:54:10|1782.51|1766.51|1783.2|1767.2|1783.2|1767.2|1782.51|1766.51|5
1640541260000|2021-12-26 17:54:20|1783.28|1767.28|1783.07|1767.07|1783.28|1767.28|1783.07|1767.07|2
1640541270000|2021-12-26 17:54:30|1782.92|1766.92|1782.65|1766.65|1783.07|1767.07|1782.65|1766.65|18
1640541280000|2021-12-26 17:54:40|1782.72|1766.72|1782.39|1766.39|1782.72|1766.72|1782.39|1766.39|3
1640541290000|2021-12-26 17:54:50|1782.34|1766.34|1780.56|1764.56|1782.34|1766.34|1780.56|1764.56|8
1640541300000|2021-12-26 17:55:00|1780.45|1764.45|1774.52|1758.52|1780.45|1764.45|1774.52|1758.52|25
1640541310000|2021-12-26 17:55:10|1774.48|1758.48|1771.66|1755.66|1774.66|1758.66|1770.26|1754.26|23
1640541320000|2021-12-26 17:55:20|1771.64|1755.64|1772.11|1756.11|1772.11|1756.11|1771.64|1755.64|7
1640541330000|2021-12-26 17:55:30|1772.18|1756.18|1772.3|1756.3|1772.31|1756.31|1772.06|1756.06|15
1640541340000|2021-12-26 17:55:40|1772.31|1756.31|1771.85|1755.85|1772.31|1756.31|1771.46|1755.46|11
1640541350000|2021-12-26 17:55:50|1771.89|1755.89|1772.66|1756.66|1772.83|1756.83|1771.89|1755.89|9
1640541360000|2021-12-26 17:56:00|1772.8|1756.8|1773.52|1757.52|1773.52|1757.52|1772.8|1756.8|14
1640541370000|2021-12-26 17:56:10|1773.53|1757.53|1774.85|1758.85|1774.86|1758.86|1773.53|1757.53|10
1640541380000|2021-12-26 17:56:20|1774.86|1758.86|1779.03|1763.03|1779.86|1763.86|1774.29|1758.29|14
1640541390000|2021-12-26 17:56:30|1779.14|1763.14|1779.18|1763.18|1779.7|1763.7|1778.92|1762.92|12
1640541400000|2021-12-26 17:56:40|1779.08|1763.08|1779.75|1763.75|1779.75|1763.75|1779.02|1763.02|12
1640541410000|2021-12-26 17:56:50|1779.36|1763.36|1779.65|1763.65|1779.65|1763.65|1779.12|1763.12|9
1640541420000|2021-12-26 17:57:00|1779.53|1763.53|1779.73|1763.73|1779.73|1763.73|1779.23|1763.23|8
1640541430000|2021-12-26 17:57:10|1779.79|1763.79|1779.76|1763.76|1779.88|1763.88|1779.47|1763.47|17
1640541440000|2021-12-26 17:57:20|1779.47|1763.47|1781.22|1765.22|1781.22|1765.22|1779.47|1763.47|14
1640541450000|2021-12-26 17:57:30|1781.17|1765.17|1780.65|1764.65|1781.17|1765.17|1780.32|1764.32|10
1640541460000|2021-12-26 17:57:40|1780.76|1764.76|1780.85|1764.85|1781.3|1765.3|1780.76|1764.76|6
1640541470000|2021-12-26 17:57:50|1780.66|1764.66|1781.19|1765.19|1781.3|1765.3|1780.66|1764.66|6
1640541480000|2021-12-26 17:58:00|1780.9|1764.9|1780.45|1764.45|1780.9|1764.9|1780.45|1764.45|9
1640541490000|2021-12-26 17:58:10|1780.36|1764.36|1780.45|1764.45|1780.55|1764.55|1780.35|1764.35|14
1640541500000|2021-12-26 17:58:20|1780.44|1764.44|1780.5|1764.5|1780.5|1764.5|1780.06|1764.06|15
1640541510000|2021-12-26 17:58:30|1780.4|1764.4|1780.72|1764.72|1780.72|1764.72|1780.35|1764.35|9
1640541520000|2021-12-26 17:58:40|1780.54|1764.54|1780.47|1764.47|1780.75|1764.75|1780.42|1764.42|10
1640541530000|2021-12-26 17:58:50|1780.56|1764.56|1781.37|1765.37|1781.37|1765.37|1780.56|1764.56|4
1640541540000|2021-12-26 17:59:00|1781.57|1765.57|1782.35|1766.35|1782.71|1766.71|1781.57|1765.57|21
1640541550000|2021-12-26 17:59:10|1782.38|1766.38|1782.4|1766.4|1782.51|1766.51|1782.29|1766.29|17
1640541560000|2021-12-26 17:59:20|1782.31|1766.31|1782.46|1766.46|1782.46|1766.46|1782.31|1766.31|10
1640541570000|2021-12-26 17:59:30|1782.55|1766.55|1782.29|1766.29|1782.55|1766.55|1782.08|1766.08|15
1640541580000|2021-12-26 17:59:40|1782.08|1766.08|1781.9|1765.9|1782.29|1766.29|1781.68|1765.68|9
1640541590000|2021-12-26 17:59:50|1782.08|1766.08|1781.89|1765.89|1782.08|1766.08|1781.67|1765.67|7
1640541600000|2021-12-26 18:00:00|1781.67|1765.67|1781.87|1765.87|1782.25|1766.25|1781.67|1765.67|10
1640541610000|2021-12-26 18:00:10|1781.74|1765.74|1782.01|1766.01|1782.31|1766.31|1781.74|1765.74|13
1640541620000|2021-12-26 18:00:20|1782.03|1766.03|1782.4|1766.4|1782.43|1766.43|1782.03|1766.03|4
1640541630000|2021-12-26 18:00:30|1782.47|1766.47|1782.39|1766.39|1782.47|1766.47|1782.22|1766.22|9
1640541640000|2021-12-26 18:00:40|1782.47|1766.47|1782.39|1766.39|1782.47|1766.47|1782.22|1766.22|11
1640541650000|2021-12-26 18:00:50|1782.47|1766.47|1782.39|1766.39|1782.47|1766.47|1782.39|1766.39|4
1640541660000|2021-12-26 18:01:00|1782.4|1766.4|1781.5|1765.5|1782.4|1766.4|1781.5|1765.5|4
1640541670000|2021-12-26 18:01:10|1781.39|1765.39|1781.34|1765.34|1781.5|1765.5|1781.3|1765.3|5
1640541680000|2021-12-26 18:01:20|1781.3|1765.3|1780.44|1764.44|1781.62|1765.62|1780.44|1764.44|13
1640541690000|2021-12-26 18:01:30|1780.4|1764.4|1778.98|1762.98|1780.4|1764.4|1778.98|1762.98|7
1640541700000|2021-12-26 18:01:40|1779.19|1763.19|1778.84|1762.84|1779.36|1763.36|1778.84|1762.84|10
1640541710000|2021-12-26 18:01:50|1778.47|1762.47|1777.79|1761.79|1778.94|1762.94|1777.76|1761.76|20
1640541720000|2021-12-26 18:02:00|1777.53|1761.53|1775.58|1759.58|1777.53|1761.53|1774.78|1758.78|18
1640541730000|2021-12-26 18:02:10|1776.14|1760.14|1775.65|1759.65|1776.27|1760.27|1775.65|1759.65|7
1640541740000|2021-12-26 18:02:20|1775.52|1759.52|1775|1759|1775.54|1759.54|1774.96|1758.96|18
1640541750000|2021-12-26 18:02:30|1775.02|1759.02|1774.85|1758.85|1775.09|1759.09|1774.85|1758.85|8
1640541760000|2021-12-26 18:02:40|1774.81|1758.81|1775.51|1759.51|1775.51|1759.51|1774.62|1758.62|17
1640541770000|2021-12-26 18:02:50|1775.73|1759.73|1779.67|1763.67|1779.67|1763.67|1775.73|1759.73|24
1640541780000|2021-12-26 18:03:00|1779.54|1763.54|1778.89|1762.89|1779.54|1763.54|1778.89|1762.89|10
1640541790000|2021-12-26 18:03:10|1778.85|1762.85|1778.43|1762.43|1778.87|1762.87|1778.43|1762.43|8
1640541800000|2021-12-26 18:03:20|1778.42|1762.42|1777.6|1761.6|1778.42|1762.42|1777.6|1761.6|8
1640541810000|2021-12-26 18:03:30|1777.35|1761.35|1777.22|1761.22|1778.07|1762.07|1777.16|1761.16|17
1640541820000|2021-12-26 18:03:40|1777.13|1761.13|1776.91|1760.91|1777.27|1761.27|1776.91|1760.91|5
1640541830000|2021-12-26 18:03:50|1776.97|1760.97|1778.77|1762.77|1778.77|1762.77|1776.97|1760.97|11
1640541840000|2021-12-26 18:04:00|1778.7|1762.7|1778.48|1762.48|1778.7|1762.7|1778.45|1762.45|6
1640541850000|2021-12-26 18:04:10|1778.55|1762.55|1778.37|1762.37|1778.55|1762.55|1778.37|1762.37|6
1640541860000|2021-12-26 18:04:20|1778.41|1762.41|1779.63|1763.63|1779.74|1763.74|1778.41|1762.41|18
1640541870000|2021-12-26 18:04:30|1779.89|1763.89|1779.97|1763.97|1779.97|1763.97|1779.89|1763.89|8
1640541880000|2021-12-26 18:04:40|1779.91|1763.91|1780.68|1764.68|1780.68|1764.68|1779.8|1763.8|5
1640541890000|2021-12-26 18:04:50|1780.78|1764.78|1780.77|1764.77|1780.79|1764.79|1780.77|1764.77|3
1640541900000|2021-12-26 18:05:00|1780.78|1764.78|1781.28|1765.28|1781.85|1765.85|1780.78|1764.78|12
1640541910000|2021-12-26 18:05:10|1781.26|1765.26|1781.35|1765.35|1781.43|1765.43|1781.2|1765.2|5
1640541920000|2021-12-26 18:05:20|1781.36|1765.36|1782.52|1766.52|1782.52|1766.52|1781.34|1765.34|13
1640541930000|2021-12-26 18:05:30|1782.53|1766.53|1783.02|1767.02|1783.02|1767.02|1782.53|1766.53|12
1640541940000|2021-12-26 18:05:40|1782.84|1766.84|1782.91|1766.91|1783.02|1767.02|1782.15|1766.15|25
1640541950000|2021-12-26 18:05:50|1783.31|1767.31|1783.78|1767.78|1783.78|1767.78|1783.31|1767.31|6
1640541960000|2021-12-26 18:06:00|1784.12|1768.12|1785.74|1769.74|1785.87|1769.87|1784.12|1768.12|19
1640541970000|2021-12-26 18:06:10|1785.69|1769.69|1784.79|1768.79|1785.81|1769.81|1784.79|1768.79|10
1640541980000|2021-12-26 18:06:20|1784.71|1768.71|1785.89|1769.89|1785.89|1769.89|1784.71|1768.71|14
1640541990000|2021-12-26 18:06:30|1785.9|1769.9|1786.25|1770.25|1786.25|1770.25|1785.9|1769.9|6
1640542000000|2021-12-26 18:06:40|1786.55|1770.55|1786.71|1770.71|1786.71|1770.71|1786.08|1770.08|17
1640542010000|2021-12-26 18:06:50|1786.74|1770.74|1786.9|1770.9|1787.07|1771.07|1786.4|1770.4|17
1640542020000|2021-12-26 18:07:00|1787.02|1771.02|1787.39|1771.39|1787.39|1771.39|1787.02|1771.02|5
1640542030000|2021-12-26 18:07:10|1787.4|1771.4|1786.16|1770.16|1787.93|1771.93|1786.16|1770.16|13
1640542040000|2021-12-26 18:07:20|1786.18|1770.18|1785.31|1769.31|1786.95|1770.95|1785.31|1769.31|16
1640542050000|2021-12-26 18:07:30|1785.67|1769.67|1786.18|1770.18|1786.18|1770.18|1785.67|1769.67|7
1640542060000|2021-12-26 18:07:40|1786.08|1770.08|1784.01|1768.01|1786.08|1770.08|1783.89|1767.89|10
1640542070000|2021-12-26 18:07:50|1783.89|1767.89|1781.94|1765.94|1783.89|1767.89|1781.94|1765.94|15
1640542080000|2021-12-26 18:08:00|1781.6|1765.6|1781.14|1765.14|1781.6|1765.6|1781|1765|10
1640542090000|2021-12-26 18:08:10|1781.48|1765.48|1783.06|1767.06|1783.2|1767.2|1781.48|1765.48|12
1640542100000|2021-12-26 18:08:20|1783.15|1767.15|1783.67|1767.67|1783.67|1767.67|1783.07|1767.07|6
1640542110000|2021-12-26 18:08:30|1783.77|1767.77|1783.55|1767.55|1783.83|1767.83|1783.38|1767.38|8
1640542120000|2021-12-26 18:08:40|1783.82|1767.82|1784.24|1768.24|1784.24|1768.24|1783.82|1767.82|3
1640542130000|2021-12-26 18:08:50|1784.49|1768.49|1785.17|1769.17|1785.22|1769.22|1784.47|1768.47|13
1640542140000|2021-12-26 18:09:00|1785.38|1769.38|1782.94|1766.94|1785.38|1769.38|1782.94|1766.94|12
1640542150000|2021-12-26 18:09:10|1782.96|1766.96|1781.84|1765.84|1783.58|1767.58|1781.84|1765.84|15
1640542160000|2021-12-26 18:09:20|1781.48|1765.48|1780.48|1764.48|1781.48|1765.48|1780.48|1764.48|6
1640542170000|2021-12-26 18:09:30|1780.78|1764.78|1781.75|1765.75|1781.75|1765.75|1780.78|1764.78|9
1640542180000|2021-12-26 18:09:40|1781.85|1765.85|1782.71|1766.71|1782.71|1766.71|1781.73|1765.73|10
1640542190000|2021-12-26 18:09:50|1782.78|1766.78|1783.37|1767.37|1783.4|1767.4|1782.62|1766.62|17
1640542200000|2021-12-26 18:10:00|1783.61|1767.61|1783.23|1767.23|1783.63|1767.63|1783.23|1767.23|10
1640542210000|2021-12-26 18:10:10|1783.35|1767.35|1784.41|1768.41|1784.41|1768.41|1783.35|1767.35|11
1640542220000|2021-12-26 18:10:20|1784.48|1768.48|1784.7|1768.7|1784.7|1768.7|1784.48|1768.48|2
1640542230000|2021-12-26 18:10:30|1784.51|1768.51|1784.39|1768.39|1784.51|1768.51|1783.93|1767.93|9
1640542240000|2021-12-26 18:10:40|1784.54|1768.54|1784.86|1768.86|1784.9|1768.9|1784.54|1768.54|5
1640542250000|2021-12-26 18:10:50|1784.99|1768.99|1783.66|1767.66|1784.99|1768.99|1783.66|1767.66|10
1640542260000|2021-12-26 18:11:00|1783.69|1767.69|1783.15|1767.15|1783.7|1767.7|1783.03|1767.03|13
1640542270000|2021-12-26 18:11:10|1783.1|1767.1|1783.2|1767.2|1783.31|1767.31|1783.1|1767.1|6
1640542280000|2021-12-26 18:11:20|1783.24|1767.24|1783.23|1767.23|1783.25|1767.25|1783.23|1767.23|5
1640542290000|2021-12-26 18:11:30|1783.19|1767.19|1783.33|1767.33|1783.33|1767.33|1783.19|1767.19|2
1640542300000|2021-12-26 18:11:40|1783.34|1767.34|1783.33|1767.33|1783.57|1767.57|1783.33|1767.33|4
1640542310000|2021-12-26 18:11:50|1783.34|1767.34|1783.98|1767.98|1784|1768|1783.3|1767.3|13
1640542320000|2021-12-26 18:12:00|1784|1768|1784.66|1768.66|1784.66|1768.66|1783.96|1767.96|7
1640542330000|2021-12-26 18:12:10|1784.58|1768.58|1784.18|1768.18|1784.58|1768.58|1784.18|1768.18|3
1640542340000|2021-12-26 18:12:20|1784.32|1768.32|1784.66|1768.66|1784.66|1768.66|1784.3|1768.3|5
1640542350000|2021-12-26 18:12:30|1784.56|1768.56|1784.56|1768.56|1784.65|1768.65|1784.41|1768.41|5
1640542360000|2021-12-26 18:12:40|1784.65|1768.65|1784.75|1768.75|1784.75|1768.75|1784.51|1768.51|7
1640542370000|2021-12-26 18:12:50|1784.82|1768.82|1784.97|1768.97|1785.16|1769.16|1784.82|1768.82|4
1640542380000|2021-12-26 18:13:00|1784.91|1768.91|1786.7|1770.7|1786.81|1770.81|1784.91|1768.91|14
1640542390000|2021-12-26 18:13:10|1786.6|1770.6|1786.94|1770.94|1787|1771|1786.29|1770.29|14
1640542400000|2021-12-26 18:13:20|1787.41|1771.41|1787.77|1771.77|1787.77|1771.77|1787.27|1771.27|11
1640542410000|2021-12-26 18:13:30|1787.82|1771.82|1786.7|1770.7|1787.82|1771.82|1786.7|1770.7|9
1640542420000|2021-12-26 18:13:40|1786.74|1770.74|1786.3|1770.3|1786.82|1770.82|1786.3|1770.3|5
1640542430000|2021-12-26 18:13:50|1786.31|1770.31|1786.75|1770.75|1786.77|1770.77|1786.12|1770.12|12
1640542440000|2021-12-26 18:14:00|1786.84|1770.84|1786.89|1770.89|1786.89|1770.89|1786.84|1770.84|3
1640542450000|2021-12-26 18:14:10|1786.75|1770.75|1787.06|1771.06|1787.24|1771.24|1786.61|1770.61|6
1640542460000|2021-12-26 18:14:20|1787.04|1771.04|1786.97|1770.97|1787.04|1771.04|1786.68|1770.68|7
1640542470000|2021-12-26 18:14:30|1786.8|1770.8|1786.72|1770.72|1786.8|1770.8|1786.72|1770.72|2
1640542480000|2021-12-26 18:14:40|1786.52|1770.52|1785.84|1769.84|1786.52|1770.52|1785.83|1769.83|11
1640542490000|2021-12-26 18:14:50|1786|1770|1786|1770|1786|1770|1786|1770|1
1640542500000|2021-12-26 18:15:00|1786.13|1770.13|1786.61|1770.61|1786.67|1770.67|1785.97|1769.97|9
1640542510000|2021-12-26 18:15:10|1786.73|1770.73|1786.66|1770.66|1786.73|1770.73|1786.66|1770.66|4
1640542520000|2021-12-26 18:15:20|1786.67|1770.67|1787.48|1771.48|1787.48|1771.48|1786.66|1770.66|8
1640542530000|2021-12-26 18:15:30|1787.57|1771.57|1787.49|1771.49|1787.57|1771.57|1787.33|1771.33|4
1640542540000|2021-12-26 18:15:40|1787.45|1771.45|1787.41|1771.41|1787.55|1771.55|1787.41|1771.41|6
1640542550000|2021-12-26 18:15:50|1787.29|1771.29|1787.12|1771.12|1787.29|1771.29|1787.12|1771.12|12
1640542560000|2021-12-26 18:16:00|1786.99|1770.99|1787.22|1771.22|1787.22|1771.22|1786.98|1770.98|15
1640542570000|2021-12-26 18:16:10|1787.31|1771.31|1787.19|1771.19|1787.31|1771.31|1787.12|1771.12|11
1640542580000|2021-12-26 18:16:20|1787.12|1771.12|1787.1|1771.1|1787.22|1771.22|1787.1|1771.1|4
1640542590000|2021-12-26 18:16:30|1787.01|1771.01|1787.04|1771.04|1787.04|1771.04|1787.01|1771.01|2
1640542600000|2021-12-26 18:16:40|1787.15|1771.15|1787.2|1771.2|1787.2|1771.2|1787.15|1771.15|2
1640542610000|2021-12-26 18:16:50|1787.17|1771.17|1787.04|1771.04|1787.17|1771.17|1786.99|1770.99|6
1640542620000|2021-12-26 18:17:00|1786.98|1770.98|1787.37|1771.37|1787.37|1771.37|1786.98|1770.98|16
1640542630000|2021-12-26 18:17:10|1787.5|1771.5|1787.22|1771.22|1787.5|1771.5|1787.22|1771.22|6
1640542640000|2021-12-26 18:17:20|1787.1|1771.1|1787.04|1771.04|1787.29|1771.29|1787.04|1771.04|4
1640542650000|2021-12-26 18:17:30|1787.09|1771.09|1786.8|1770.8|1787.09|1771.09|1786.8|1770.8|2
1640542660000|2021-12-26 18:17:40|1786.45|1770.45|1786.71|1770.71|1786.93|1770.93|1786.43|1770.43|9
1640542670000|2021-12-26 18:17:50|1787.14|1771.14|1787.08|1771.08|1787.26|1771.26|1787.07|1771.07|21
1640542680000|2021-12-26 18:18:00|1787.01|1771.01|1787.07|1771.07|1787.24|1771.24|1787.01|1771.01|12
1640542690000|2021-12-26 18:18:10|1787.01|1771.01|1786.93|1770.93|1787.01|1771.01|1786.93|1770.93|2
1640542700000|2021-12-26 18:18:20|1787.09|1771.09|1787.14|1771.14|1787.23|1771.23|1787.07|1771.07|6
1640542710000|2021-12-26 18:18:30|1787.07|1771.07|1787.12|1771.12|1787.23|1771.23|1786.94|1770.94|9
1640542720000|2021-12-26 18:18:40|1786.99|1770.99|1787.11|1771.11|1787.11|1771.11|1786.98|1770.98|3
1640542730000|2021-12-26 18:18:50|1787.07|1771.07|1787.37|1771.37|1787.37|1771.37|1786.98|1770.98|8
1640542740000|2021-12-26 18:19:00|1787.38|1771.38|1788.09|1772.09|1788.16|1772.16|1787.38|1771.38|5
1640542760000|2021-12-26 18:19:20|1788.07|1772.07|1787.93|1771.93|1788.07|1772.07|1787.93|1771.93|5
1640542770000|2021-12-26 18:19:30|1787.66|1771.66|1787.38|1771.38|1788.03|1772.03|1787.38|1771.38|8
1640542780000|2021-12-26 18:19:40|1787.33|1771.33|1787.33|1771.33|1787.55|1771.55|1787.33|1771.33|3
1640542790000|2021-12-26 18:19:50|1787.31|1771.31|1786.81|1770.81|1787.31|1771.31|1786.81|1770.81|2
1640542800000|2021-12-26 18:20:00|1786.66|1770.66|1786.66|1770.66|1786.66|1770.66|1786.66|1770.66|1
1640542810000|2021-12-26 18:20:10|1786.74|1770.74|1788.32|1772.32|1788.32|1772.32|1786.74|1770.74|12
1640542820000|2021-12-26 18:20:20|1788.19|1772.19|1788.63|1772.63|1788.67|1772.67|1788.11|1772.11|11
1640542830000|2021-12-26 18:20:30|1788.32|1772.32|1788.61|1772.61|1788.7|1772.7|1788.23|1772.23|9
1640542840000|2021-12-26 18:20:40|1788.65|1772.65|1788.74|1772.74|1788.77|1772.77|1788.32|1772.32|13
1640542850000|2021-12-26 18:20:50|1788.81|1772.81|1788.73|1772.73|1788.94|1772.94|1788.73|1772.73|8
1640542860000|2021-12-26 18:21:00|1788.74|1772.74|1788.67|1772.67|1788.74|1772.74|1788.67|1772.67|5
1640542880000|2021-12-26 18:21:20|1788.76|1772.76|1788.52|1772.52|1788.76|1772.76|1788.37|1772.37|4
1640542890000|2021-12-26 18:21:30|1788.57|1772.57|1788.57|1772.57|1788.68|1772.68|1788.57|1772.57|6
1640542900000|2021-12-26 18:21:40|1788.43|1772.43|1788.51|1772.51|1788.61|1772.61|1788.31|1772.31|13
1640542910000|2021-12-26 18:21:50|1788.59|1772.59|1788.64|1772.64|1788.71|1772.71|1788.38|1772.38|20
1640542920000|2021-12-26 18:22:00|1788.71|1772.71|1788.49|1772.49|1788.71|1772.71|1788.39|1772.39|11
1640542930000|2021-12-26 18:22:10|1788.35|1772.35|1788.67|1772.67|1788.75|1772.75|1788.35|1772.35|13
1640542940000|2021-12-26 18:22:20|1788.75|1772.75|1788.58|1772.58|1788.75|1772.75|1788.35|1772.35|7
1640542950000|2021-12-26 18:22:30|1788.67|1772.67|1788.52|1772.52|1788.69|1772.69|1788.22|1772.22|12
1640542960000|2021-12-26 18:22:40|1788.66|1772.66|1788.22|1772.22|1788.66|1772.66|1788.22|1772.22|2
1640542970000|2021-12-26 18:22:50|1788.16|1772.16|1788.52|1772.52|1788.66|1772.66|1788.06|1772.06|11
1640542980000|2021-12-26 18:23:00|1788.22|1772.22|1788.41|1772.41|1788.67|1772.67|1788.22|1772.22|8
1640542990000|2021-12-26 18:23:10|1788.28|1772.28|1789.68|1773.68|1789.92|1773.92|1788.28|1772.28|17
1640543000000|2021-12-26 18:23:20|1789.86|1773.86|1789.96|1773.96|1790.14|1774.14|1789.81|1773.81|9
1640543010000|2021-12-26 18:23:30|1790.18|1774.18|1789.87|1773.87|1790.22|1774.22|1789.65|1773.65|14
1640543020000|2021-12-26 18:23:40|1789.91|1773.91|1790.11|1774.11|1790.31|1774.31|1789.91|1773.91|8
1640543030000|2021-12-26 18:23:50|1790.24|1774.24|1790.24|1774.24|1790.24|1774.24|1790.06|1774.06|5
1640543040000|2021-12-26 18:24:00|1790.12|1774.12|1790.9|1774.9|1791.02|1775.02|1790.12|1774.12|8
1640543050000|2021-12-26 18:24:10|1790.69|1774.69|1790.43|1774.43|1790.81|1774.81|1790.43|1774.43|9
1640543060000|2021-12-26 18:24:20|1790.53|1774.53|1790.52|1774.52|1791.13|1775.13|1790.52|1774.52|10
1640543070000|2021-12-26 18:24:30|1790.51|1774.51|1790.38|1774.38|1790.51|1774.51|1790.31|1774.31|3
1640543080000|2021-12-26 18:24:40|1790.36|1774.36|1790.36|1774.36|1790.39|1774.39|1790.36|1774.36|3
1640543090000|2021-12-26 18:24:50|1790.39|1774.39|1790.14|1774.14|1790.45|1774.45|1790.08|1774.08|13
1640543100000|2021-12-26 18:25:00|1790.42|1774.42|1790.42|1774.42|1790.49|1774.49|1790.42|1774.42|12
1640543110000|2021-12-26 18:25:10|1790.33|1774.33|1789.59|1773.59|1790.33|1774.33|1789.38|1773.38|12
1640543120000|2021-12-26 18:25:20|1789.38|1773.38|1789.15|1773.15|1789.38|1773.38|1789.11|1773.11|4
1640543130000|2021-12-26 18:25:30|1789.3|1773.3|1789.41|1773.41|1789.41|1773.41|1789.15|1773.15|5
1640543140000|2021-12-26 18:25:40|1789.17|1773.17|1787.96|1771.96|1789.17|1773.17|1787.85|1771.85|17
1640543150000|2021-12-26 18:25:50|1787.97|1771.97|1788.01|1772.01|1788.1|1772.1|1787.97|1771.97|7
1640543160000|2021-12-26 18:26:00|1788.1|1772.1|1788.24|1772.24|1788.66|1772.66|1788.09|1772.09|12
1640543170000|2021-12-26 18:26:10|1788.16|1772.16|1788.05|1772.05|1788.16|1772.16|1787.65|1771.65|10
1640543180000|2021-12-26 18:26:20|1787.87|1771.87|1787.87|1771.87|1788.05|1772.05|1787.87|1771.87|13
1640543190000|2021-12-26 18:26:30|1788.05|1772.05|1788.5|1772.5|1788.5|1772.5|1788.05|1772.05|2
1640543200000|2021-12-26 18:26:40|1788.35|1772.35|1788.63|1772.63|1788.75|1772.75|1788.33|1772.33|9
1640543210000|2021-12-26 18:26:50|1788.7|1772.7|1788.7|1772.7|1788.7|1772.7|1788.7|1772.7|1
1640543220000|2021-12-26 18:27:00|1788.61|1772.61|1788.61|1772.61|1788.61|1772.61|1788.6|1772.6|3
1640543230000|2021-12-26 18:27:10|1788.54|1772.54|1788.41|1772.41|1788.54|1772.54|1788.41|1772.41|3
1640543240000|2021-12-26 18:27:20|1788.49|1772.49|1788.56|1772.56|1788.56|1772.56|1788.48|1772.48|4
1640543250000|2021-12-26 18:27:30|1788.65|1772.65|1789.29|1773.29|1789.29|1773.29|1788.57|1772.57|8
1640543270000|2021-12-26 18:27:50|1789.12|1773.12|1788.33|1772.33|1789.35|1773.35|1788.33|1772.33|12
1640543280000|2021-12-26 18:28:00|1788.25|1772.25|1788.58|1772.58|1788.58|1772.58|1788.25|1772.25|4
1640543290000|2021-12-26 18:28:10|1788.78|1772.78|1789.25|1773.25|1789.25|1773.25|1788.78|1772.78|4
1640543300000|2021-12-26 18:28:20|1789.19|1773.19|1789.05|1773.05|1789.19|1773.19|1789.05|1773.05|3
1640543310000|2021-12-26 18:28:30|1789.18|1773.18|1789.34|1773.34|1789.34|1773.34|1789.18|1773.18|7
1640543320000|2021-12-26 18:28:40|1789.77|1773.77|1789.77|1773.77|1789.77|1773.77|1789.77|1773.77|1
1640543330000|2021-12-26 18:28:50|1789.78|1773.78|1789.99|1773.99|1789.99|1773.99|1789.77|1773.77|5
1640543340000|2021-12-26 18:29:00|1790.15|1774.15|1790.39|1774.39|1790.39|1774.39|1790.15|1774.15|2
1640543350000|2021-12-26 18:29:10|1790.31|1774.31|1789.75|1773.75|1790.31|1774.31|1789.56|1773.56|14
1640543360000|2021-12-26 18:29:20|1789.76|1773.76|1790.49|1774.49|1790.52|1774.52|1789.61|1773.61|12
1640543370000|2021-12-26 18:29:30|1790.44|1774.44|1790.44|1774.44|1790.49|1774.49|1790.3|1774.3|9
1640543380000|2021-12-26 18:29:40|1790.49|1774.49|1790.6|1774.6|1790.6|1774.6|1790.3|1774.3|8
1640543400000|2021-12-26 18:30:00|1790.63|1774.63|1792.52|1776.52|1792.61|1776.61|1790.62|1774.62|13
1640543410000|2021-12-26 18:30:10|1792.3|1776.3|1793.32|1777.32|1793.32|1777.32|1792.3|1776.3|10
1640543420000|2021-12-26 18:30:20|1793.87|1777.87|1795.03|1779.03|1795.42|1779.42|1793.87|1777.87|12
1640543430000|2021-12-26 18:30:30|1795.05|1779.05|1794.16|1778.16|1795.05|1779.05|1793.5|1777.5|17
1640543440000|2021-12-26 18:30:40|1794.04|1778.04|1795.79|1779.79|1795.8|1779.8|1794.04|1778.04|12
1640543450000|2021-12-26 18:30:50|1795.71|1779.71|1795.8|1779.8|1795.8|1779.8|1795.71|1779.71|4
1640543460000|2021-12-26 18:31:00|1795.79|1779.79|1795.1|1779.1|1795.79|1779.79|1795.1|1779.1|5
1640543470000|2021-12-26 18:31:10|1795.07|1779.07|1794.37|1778.37|1795.07|1779.07|1794.37|1778.37|6
1640543480000|2021-12-26 18:31:20|1794.52|1778.52|1795.25|1779.25|1795.42|1779.42|1794.52|1778.52|7
1640543490000|2021-12-26 18:31:30|1795.77|1779.77|1795.27|1779.27|1795.77|1779.77|1795.27|1779.27|8
1640543500000|2021-12-26 18:31:40|1795.16|1779.16|1795.16|1779.16|1795.16|1779.16|1795.16|1779.16|1
1640543510000|2021-12-26 18:31:50|1795.17|1779.17|1795.8|1779.8|1795.8|1779.8|1795.17|1779.17|7
1640543520000|2021-12-26 18:32:00|1795.74|1779.74|1795.74|1779.74|1795.74|1779.74|1795.74|1779.74|1
1640543530000|2021-12-26 18:32:10|1795.56|1779.56|1795.26|1779.26|1795.56|1779.56|1795.26|1779.26|3
1640543540000|2021-12-26 18:32:20|1795.09|1779.09|1794.76|1778.76|1795.09|1779.09|1794.59|1778.59|5
1640543550000|2021-12-26 18:32:30|1794.77|1778.77|1794.77|1778.77|1794.77|1778.77|1794.77|1778.77|1
1640543560000|2021-12-26 18:32:40|1794.76|1778.76|1794.89|1778.89|1794.89|1778.89|1794.76|1778.76|2
1640543570000|2021-12-26 18:32:50|1794.88|1778.88|1794.38|1778.38|1794.88|1778.88|1794.38|1778.38|3
1640543580000|2021-12-26 18:33:00|1794.39|1778.39|1794.31|1778.31|1794.61|1778.61|1794.31|1778.31|4
1640543590000|2021-12-26 18:33:10|1794.39|1778.39|1794.39|1778.39|1794.39|1778.39|1794.39|1778.39|1
1640543610000|2021-12-26 18:33:30|1794.21|1778.21|1794.21|1778.21|1794.21|1778.21|1794.21|1778.21|1
1640543630000|2021-12-26 18:33:50|1794.19|1778.19|1794.47|1778.47|1794.47|1778.47|1794.19|1778.19|3
1640543640000|2021-12-26 18:34:00|1794.56|1778.56|1794.71|1778.71|1794.98|1778.98|1794.5|1778.5|9
1640543650000|2021-12-26 18:34:10|1794.92|1778.92|1800.59|1784.59|1803.22|1787.22|1794.92|1778.92|33
1640543660000|2021-12-26 18:34:20|1800.58|1784.58|1800.32|1784.32|1800.58|1784.58|1799.58|1783.58|19
1640543670000|2021-12-26 18:34:30|1800.74|1784.74|1800.6|1784.6|1801.03|1785.03|1800.23|1784.23|18
1640543680000|2021-12-26 18:34:40|1800.64|1784.64|1802.69|1786.69|1802.91|1786.91|1800.26|1784.26|27
1640543690000|2021-12-26 18:34:50|1802.92|1786.92|1803.81|1787.81|1803.81|1787.81|1802.3|1786.3|22
1640543700000|2021-12-26 18:35:00|1803.72|1787.72|1800.82|1784.82|1803.73|1787.73|1800.82|1784.82|11
1640543710000|2021-12-26 18:35:10|1800.68|1784.68|1798.3|1782.3|1800.68|1784.68|1798.3|1782.3|13
1640543720000|2021-12-26 18:35:20|1798.31|1782.31|1797.4|1781.4|1798.31|1782.31|1797.4|1781.4|6
1640543730000|2021-12-26 18:35:30|1797.39|1781.39|1794.94|1778.94|1797.39|1781.39|1794.94|1778.94|11
1640543740000|2021-12-26 18:35:40|1795.33|1779.33|1795.33|1779.33|1795.75|1779.75|1795.25|1779.25|9
1640543750000|2021-12-26 18:35:50|1795.25|1779.25|1800.24|1784.24|1800.99|1784.99|1795.11|1779.11|20
1640543760000|2021-12-26 18:36:00|1799.97|1783.97|1799.33|1783.33|1800.44|1784.44|1799.33|1783.33|18
1640543770000|2021-12-26 18:36:10|1799.34|1783.34|1800.44|1784.44|1800.44|1784.44|1799.34|1783.34|21
1640543780000|2021-12-26 18:36:20|1800.14|1784.14|1799.16|1783.16|1800.44|1784.44|1799.16|1783.16|12
1640543790000|2021-12-26 18:36:30|1799.17|1783.17|1799.16|1783.16|1799.17|1783.17|1799.16|1783.16|2
1640543800000|2021-12-26 18:36:40|1799.18|1783.18|1799.18|1783.18|1799.18|1783.18|1799.18|1783.18|1
1640543810000|2021-12-26 18:36:50|1799.06|1783.06|1797.56|1781.56|1799.06|1783.06|1797.52|1781.52|7
1640543820000|2021-12-26 18:37:00|1797.6|1781.6|1797.26|1781.26|1797.68|1781.68|1797.21|1781.21|4
1640543830000|2021-12-26 18:37:10|1797.5|1781.5|1798.16|1782.16|1798.56|1782.56|1797.5|1781.5|10
1640543840000|2021-12-26 18:37:20|1798.15|1782.15|1797.68|1781.68|1798.15|1782.15|1797.68|1781.68|5
1640543850000|2021-12-26 18:37:30|1797.56|1781.56|1797.19|1781.19|1797.71|1781.71|1797.19|1781.19|7
1640543860000|2021-12-26 18:37:40|1797.07|1781.07|1797.06|1781.06|1797.07|1781.07|1797.06|1781.06|2
1640543870000|2021-12-26 18:37:50|1797.16|1781.16|1797.16|1781.16|1797.16|1781.16|1797.16|1781.16|1
1640543880000|2021-12-26 18:38:00|1797.17|1781.17|1797.18|1781.18|1797.18|1781.18|1796.91|1780.91|11
1640543890000|2021-12-26 18:38:10|1797.32|1781.32|1797.32|1781.32|1797.34|1781.34|1797.32|1781.32|3
1640543900000|2021-12-26 18:38:20|1797.41|1781.41|1799.73|1783.73|1799.73|1783.73|1797.41|1781.41|15
1640543910000|2021-12-26 18:38:30|1800.1|1784.1|1800.15|1784.15|1800.15|1784.15|1799.93|1783.93|6
1640543920000|2021-12-26 18:38:40|1800.16|1784.16|1799.78|1783.78|1800.16|1784.16|1799.64|1783.64|9
1640543930000|2021-12-26 18:38:50|1799.94|1783.94|1799.78|1783.78|1800.1|1784.1|1799.47|1783.47|12
1640543940000|2021-12-26 18:39:00|1799.64|1783.64|1799.66|1783.66|1799.79|1783.79|1799.34|1783.34|8
1640543950000|2021-12-26 18:39:10|1799.35|1783.35|1800.54|1784.54|1800.66|1784.66|1799.35|1783.35|18
1640543960000|2021-12-26 18:39:20|1800.35|1784.35|1800.62|1784.62|1800.72|1784.72|1800.21|1784.21|8
1640543970000|2021-12-26 18:39:30|1800.75|1784.75|1801.49|1785.49|1801.71|1785.71|1800.75|1784.75|10
1640543980000|2021-12-26 18:39:40|1801.27|1785.27|1799.83|1783.83|1801.27|1785.27|1799.79|1783.79|9
1640543990000|2021-12-26 18:39:50|1799.71|1783.71|1801.87|1785.87|1801.87|1785.87|1799.71|1783.71|12
1640544000000|2021-12-26 18:40:00|1801.93|1785.93|1802.34|1786.34|1802.44|1786.44|1801.93|1785.93|11
1640544010000|2021-12-26 18:40:10|1802.17|1786.17|1802.58|1786.58|1802.58|1786.58|1802.17|1786.17|5
1640544020000|2021-12-26 18:40:20|1802.62|1786.62|1802.94|1786.94|1802.94|1786.94|1802.47|1786.47|7
1640544030000|2021-12-26 18:40:30|1802.81|1786.81|1802.82|1786.82|1803|1787|1802.81|1786.81|3
1640544040000|2021-12-26 18:40:40|1802.97|1786.97|1802.63|1786.63|1802.97|1786.97|1802.36|1786.36|16
1640544050000|2021-12-26 18:40:50|1802.64|1786.64|1802.77|1786.77|1802.77|1786.77|1802.29|1786.29|16
1640544060000|2021-12-26 18:41:00|1802.68|1786.68|1802.33|1786.33|1802.71|1786.71|1802.33|1786.33|5
1640544070000|2021-12-26 18:41:10|1802.69|1786.69|1802.77|1786.77|1802.85|1786.85|1802.35|1786.35|15
1640544080000|2021-12-26 18:41:20|1802.41|1786.41|1802.31|1786.31|1802.77|1786.77|1802.2|1786.2|16
1640544090000|2021-12-26 18:41:30|1802.1|1786.1|1801.92|1785.92|1802.1|1786.1|1801.9|1785.9|9
1640544100000|2021-12-26 18:41:40|1802.06|1786.06|1802.22|1786.22|1802.22|1786.22|1802.05|1786.05|11
1640544110000|2021-12-26 18:41:50|1802.24|1786.24|1801.83|1785.83|1802.25|1786.25|1801.83|1785.83|9
1640544120000|2021-12-26 18:42:00|1801.89|1785.89|1801.74|1785.74|1801.92|1785.92|1801.74|1785.74|8
1640544130000|2021-12-26 18:42:10|1801.92|1785.92|1801.91|1785.91|1802|1786|1801.84|1785.84|7
1640544140000|2021-12-26 18:42:20|1801.7|1785.7|1801.79|1785.79|1801.79|1785.79|1801.7|1785.7|2
1640544160000|2021-12-26 18:42:40|1801.72|1785.72|1801.3|1785.3|1801.72|1785.72|1801.3|1785.3|9
1640544170000|2021-12-26 18:42:50|1801.31|1785.31|1801.66|1785.66|1801.72|1785.72|1801.31|1785.31|5
1640544180000|2021-12-26 18:43:00|1801.36|1785.36|1801.28|1785.28|1801.66|1785.66|1801.03|1785.03|9
1640544190000|2021-12-26 18:43:10|1801.06|1785.06|1801.11|1785.11|1801.11|1785.11|1800.77|1784.77|11
1640544200000|2021-12-26 18:43:20|1800.89|1784.89|1803.9|1787.9|1803.9|1787.9|1800.72|1784.72|15
1640544210000|2021-12-26 18:43:30|1803.94|1787.94|1803.35|1787.35|1803.94|1787.94|1803.35|1787.35|9
1640544220000|2021-12-26 18:43:40|1803.39|1787.39|1803.08|1787.08|1803.72|1787.72|1803.08|1787.08|12
1640544230000|2021-12-26 18:43:50|1803.07|1787.07|1803.42|1787.42|1803.44|1787.44|1803.07|1787.07|9
1640544240000|2021-12-26 18:44:00|1803.49|1787.49|1803.88|1787.88|1803.88|1787.88|1803.42|1787.42|7
1640544250000|2021-12-26 18:44:10|1803.64|1787.64|1803.68|1787.68|1803.68|1787.68|1803.59|1787.59|10
1640544260000|2021-12-26 18:44:20|1803.79|1787.79|1804.76|1788.76|1804.76|1788.76|1803.79|1787.79|16
1640544270000|2021-12-26 18:44:30|1804.63|1788.63|1804.77|1788.77|1804.77|1788.77|1804.28|1788.28|9
1640544280000|2021-12-26 18:44:40|1804.65|1788.65|1804.16|1788.16|1804.65|1788.65|1804.16|1788.16|3
1640544290000|2021-12-26 18:44:50|1804.2|1788.2|1804.91|1788.91|1805.13|1789.13|1804.2|1788.2|11
1640544300000|2021-12-26 18:45:00|1804.92|1788.92|1804.94|1788.94|1805.31|1789.31|1804.92|1788.92|10
1640544310000|2021-12-26 18:45:10|1805|1789|1805.75|1789.75|1805.78|1789.78|1805|1789|8
1640544320000|2021-12-26 18:45:20|1805.73|1789.73|1806.08|1790.08|1806.08|1790.08|1805.73|1789.73|2
1640544330000|2021-12-26 18:45:30|1805.99|1789.99|1805.79|1789.79|1806.05|1790.05|1805.27|1789.27|7
1640544340000|2021-12-26 18:45:40|1805.84|1789.84|1805.7|1789.7|1805.84|1789.84|1805.7|1789.7|3
1640544350000|2021-12-26 18:45:50|1805.73|1789.73|1805.78|1789.78|1805.78|1789.78|1805.7|1789.7|3
1640544360000|2021-12-26 18:46:00|1805.79|1789.79|1805.95|1789.95|1805.95|1789.95|1805.79|1789.79|8
1640544370000|2021-12-26 18:46:10|1805.9|1789.9|1804.93|1788.93|1805.9|1789.9|1804.93|1788.93|10
1640544380000|2021-12-26 18:46:20|1804.9|1788.9|1804.86|1788.86|1804.9|1788.9|1804.75|1788.75|8
1640544390000|2021-12-26 18:46:30|1804.93|1788.93|1804.84|1788.84|1804.93|1788.93|1804.84|1788.84|7
1640544400000|2021-12-26 18:46:40|1804.24|1788.24|1803.76|1787.76|1804.4|1788.4|1803.76|1787.76|11
1640544410000|2021-12-26 18:46:50|1803.65|1787.65|1803.22|1787.22|1803.65|1787.65|1803.22|1787.22|3
1640544420000|2021-12-26 18:47:00|1803.23|1787.23|1803.1|1787.1|1803.23|1787.23|1803.1|1787.1|8
1640544430000|2021-12-26 18:47:10|1803.02|1787.02|1802.89|1786.89|1803.02|1787.02|1802.89|1786.89|5
1640544440000|2021-12-26 18:47:20|1802.8|1786.8|1802.75|1786.75|1802.95|1786.95|1802.75|1786.75|4
1640544450000|2021-12-26 18:47:30|1802.88|1786.88|1801.93|1785.93|1802.88|1786.88|1801.93|1785.93|4
1640544460000|2021-12-26 18:47:40|1801.57|1785.57|1801.35|1785.35|1801.57|1785.57|1800.92|1784.92|7
1640544470000|2021-12-26 18:47:50|1801.36|1785.36|1801.07|1785.07|1801.36|1785.36|1800.99|1784.99|9
1640544480000|2021-12-26 18:48:00|1800.93|1784.93|1800.99|1784.99|1800.99|1784.99|1800.93|1784.93|4
1640544490000|2021-12-26 18:48:10|1800.86|1784.86|1800.31|1784.31|1800.96|1784.96|1800.31|1784.31|5
1640544500000|2021-12-26 18:48:20|1800.32|1784.32|1800.17|1784.17|1800.36|1784.36|1800.17|1784.17|5
1640544510000|2021-12-26 18:48:30|1800.38|1784.38|1803.85|1787.85|1804.67|1788.67|1800.38|1784.38|17
1640544520000|2021-12-26 18:48:40|1803.78|1787.78|1803.77|1787.77|1803.78|1787.78|1803.77|1787.77|2
1640544530000|2021-12-26 18:48:50|1803.78|1787.78|1803.91|1787.91|1803.91|1787.91|1803.78|1787.78|4
1640544540000|2021-12-26 18:49:00|1804.01|1788.01|1804.01|1788.01|1804.01|1788.01|1804.01|1788.01|1
1640544550000|2021-12-26 18:49:10|1803.92|1787.92|1803.98|1787.98|1803.98|1787.98|1803.88|1787.88|5
1640544560000|2021-12-26 18:49:20|1803.99|1787.99|1803.55|1787.55|1803.99|1787.99|1803.55|1787.55|10
1640544570000|2021-12-26 18:49:30|1803.56|1787.56|1800.93|1784.93|1803.56|1787.56|1800.61|1784.61|19
1640544580000|2021-12-26 18:49:40|1800.81|1784.81|1800.71|1784.71|1801|1785|1800.71|1784.71|8
1640544590000|2021-12-26 18:49:50|1800.66|1784.66|1800.14|1784.14|1800.66|1784.66|1800.14|1784.14|3
1640544600000|2021-12-26 18:50:00|1799.8|1783.8|1800.11|1784.11|1800.18|1784.18|1799.73|1783.73|6
1640544610000|2021-12-26 18:50:10|1800.28|1784.28|1799.74|1783.74|1800.28|1784.28|1799.65|1783.65|6
1640544620000|2021-12-26 18:50:20|1799.83|1783.83|1798.94|1782.94|1799.83|1783.83|1798.94|1782.94|5
1640544630000|2021-12-26 18:50:30|1798.93|1782.93|1799.53|1783.53|1799.63|1783.63|1798.93|1782.93|12
1640544640000|2021-12-26 18:50:40|1799.55|1783.55|1799.49|1783.49|1799.55|1783.55|1799.49|1783.49|3
1640544650000|2021-12-26 18:50:50|1799.13|1783.13|1798.78|1782.78|1799.13|1783.13|1798.78|1782.78|4
1640544660000|2021-12-26 18:51:00|1798.81|1782.81|1798.18|1782.18|1798.81|1782.81|1798.16|1782.16|8
1640544670000|2021-12-26 18:51:10|1797.92|1781.92|1797.81|1781.81|1797.92|1781.92|1797.81|1781.81|2
1640544680000|2021-12-26 18:51:20|1797.7|1781.7|1798.51|1782.51|1798.51|1782.51|1797.7|1781.7|5
1640544690000|2021-12-26 18:51:30|1798.17|1782.17|1798.17|1782.17|1798.17|1782.17|1798.17|1782.17|1
1640544700000|2021-12-26 18:51:40|1798.4|1782.4|1798.65|1782.65|1798.65|1782.65|1798.4|1782.4|4
1640544710000|2021-12-26 18:51:50|1798.73|1782.73|1798.54|1782.54|1798.73|1782.73|1798.52|1782.52|4
1640544720000|2021-12-26 18:52:00|1798.44|1782.44|1798.46|1782.46|1798.46|1782.46|1798.44|1782.44|2
1640544730000|2021-12-26 18:52:10|1798.38|1782.38|1798.11|1782.11|1798.38|1782.38|1798.11|1782.11|4
1640544740000|2021-12-26 18:52:20|1798.02|1782.02|1796.6|1780.6|1798.03|1782.03|1796.6|1780.6|8
1640544750000|2021-12-26 18:52:30|1796.47|1780.47|1796.22|1780.22|1796.48|1780.48|1796.22|1780.22|4
1640544760000|2021-12-26 18:52:40|1796.19|1780.19|1795.35|1779.35|1796.22|1780.22|1795.35|1779.35|9
1640544770000|2021-12-26 18:52:50|1795.32|1779.32|1794.94|1778.94|1795.32|1779.32|1794.93|1778.93|5
1640544780000|2021-12-26 18:53:00|1794.93|1778.93|1796.57|1780.57|1796.57|1780.57|1794.93|1778.93|5
1640544790000|2021-12-26 18:53:10|1796.7|1780.7|1797.57|1781.57|1797.6|1781.6|1796.7|1780.7|6
1640544800000|2021-12-26 18:53:20|1797.65|1781.65|1797.65|1781.65|1797.65|1781.65|1797.65|1781.65|1
1640544810000|2021-12-26 18:53:30|1797.66|1781.66|1797.81|1781.81|1798.1|1782.1|1797.66|1781.66|4
1640544820000|2021-12-26 18:53:40|1797.86|1781.86|1797.82|1781.82|1798.04|1782.04|1797.82|1781.82|3
1640544830000|2021-12-26 18:53:50|1797.68|1781.68|1797.4|1781.4|1798.3|1782.3|1797.4|1781.4|11
1640544840000|2021-12-26 18:54:00|1797.31|1781.31|1795.91|1779.91|1797.31|1781.31|1795.91|1779.91|9
1640544850000|2021-12-26 18:54:10|1795.75|1779.75|1794.79|1778.79|1795.76|1779.76|1794.79|1778.79|9
1640544860000|2021-12-26 18:54:20|1794.74|1778.74|1795.59|1779.59|1795.65|1779.65|1794.74|1778.74|5
1640544870000|2021-12-26 18:54:30|1795.48|1779.48|1795.4|1779.4|1795.54|1779.54|1795.22|1779.22|8
1640544880000|2021-12-26 18:54:40|1795.32|1779.32|1794.14|1778.14|1795.32|1779.32|1794.14|1778.14|9
1640544890000|2021-12-26 18:54:50|1793.91|1777.91|1793.75|1777.75|1793.91|1777.91|1793.75|1777.75|3
1640544900000|2021-12-26 18:55:00|1793.73|1777.73|1793.73|1777.73|1793.73|1777.73|1793.73|1777.73|1
1640544910000|2021-12-26 18:55:10|1793.92|1777.92|1795.62|1779.62|1795.62|1779.62|1793.88|1777.88|8
1640544920000|2021-12-26 18:55:20|1795.99|1779.99|1795.99|1779.99|1795.99|1779.99|1795.99|1779.99|1
1640544930000|2021-12-26 18:55:30|1795.9|1779.9|1796.59|1780.59|1796.59|1780.59|1795.63|1779.63|17
1640544940000|2021-12-26 18:55:40|1796.66|1780.66|1797.03|1781.03|1797.03|1781.03|1796.66|1780.66|7
1640544950000|2021-12-26 18:55:50|1796.92|1780.92|1797.59|1781.59|1797.59|1781.59|1796.71|1780.71|15
1640544960000|2021-12-26 18:56:00|1797.51|1781.51|1796.64|1780.64|1797.51|1781.51|1796.64|1780.64|7
1640544970000|2021-12-26 18:56:10|1796.75|1780.75|1796.71|1780.71|1796.75|1780.75|1796.71|1780.71|2
1640544980000|2021-12-26 18:56:20|1796.82|1780.82|1796.7|1780.7|1796.91|1780.91|1796.53|1780.53|16
1640544990000|2021-12-26 18:56:30|1796.73|1780.73|1797.49|1781.49|1797.49|1781.49|1796.73|1780.73|7
1640545000000|2021-12-26 18:56:40|1797.41|1781.41|1797.46|1781.46|1797.49|1781.49|1797.33|1781.33|8
1640545010000|2021-12-26 18:56:50|1797.36|1781.36|1796.11|1780.11|1797.36|1781.36|1796.11|1780.11|10
1640545020000|2021-12-26 18:57:00|1796.22|1780.22|1795.97|1779.97|1796.22|1780.22|1795.97|1779.97|2
1640545040000|2021-12-26 18:57:20|1795.96|1779.96|1796.57|1780.57|1796.57|1780.57|1795.96|1779.96|3
1640545050000|2021-12-26 18:57:30|1796.5|1780.5|1796.12|1780.12|1796.5|1780.5|1796.12|1780.12|4
1640545060000|2021-12-26 18:57:40|1796.05|1780.05|1794.87|1778.87|1796.05|1780.05|1794.72|1778.72|11
1640545070000|2021-12-26 18:57:50|1794.78|1778.78|1795|1779|1795|1779|1794.78|1778.78|4
1640545080000|2021-12-26 18:58:00|1795.19|1779.19|1795.89|1779.89|1795.89|1779.89|1795.19|1779.19|7
1640545090000|2021-12-26 18:58:10|1796.27|1780.27|1801.9|1785.9|1802.16|1786.16|1796.27|1780.27|31
1640545100000|2021-12-26 18:58:20|1802|1786|1803.24|1787.24|1803.59|1787.59|1801.98|1785.98|13
1640545110000|2021-12-26 18:58:30|1803.03|1787.03|1803.12|1787.12|1803.12|1787.12|1802.26|1786.26|18
1640545120000|2021-12-26 18:58:40|1803.4|1787.4|1804.83|1788.83|1804.89|1788.89|1803.18|1787.18|23
1640545130000|2021-12-26 18:58:50|1804.81|1788.81|1804.42|1788.42|1805.51|1789.51|1804.42|1788.42|9
1640545140000|2021-12-26 18:59:00|1804.43|1788.43|1803.43|1787.43|1804.75|1788.75|1803.43|1787.43|15
1640545150000|2021-12-26 18:59:10|1803.54|1787.54|1803.29|1787.29|1803.87|1787.87|1803.29|1787.29|10
1640545160000|2021-12-26 18:59:20|1803.21|1787.21|1803.8|1787.8|1803.8|1787.8|1803.21|1787.21|9
1640545170000|2021-12-26 18:59:30|1803.71|1787.71|1803.4|1787.4|1803.71|1787.71|1802.7|1786.7|13
1640545180000|2021-12-26 18:59:40|1803.26|1787.26|1803.21|1787.21|1803.26|1787.26|1803.21|1787.21|2
1640545190000|2021-12-26 18:59:50|1803.2|1787.2|1800.49|1784.49|1803.23|1787.23|1800.49|1784.49|12
1640545200000|2021-12-26 19:00:00|1800.48|1784.48|1801.45|1785.45|1801.57|1785.57|1800.48|1784.48|19
1640545210000|2021-12-26 19:00:10|1801.49|1785.49|1802.42|1786.42|1802.42|1786.42|1801.49|1785.49|12
1640545220000|2021-12-26 19:00:20|1801.89|1785.89|1801.73|1785.73|1801.91|1785.91|1801.36|1785.36|8
1640545230000|2021-12-26 19:00:30|1801.66|1785.66|1801.26|1785.26|1801.66|1785.66|1801.21|1785.21|5
1640545240000|2021-12-26 19:00:40|1801.3|1785.3|1802.12|1786.12|1802.12|1786.12|1801.3|1785.3|18
1640545250000|2021-12-26 19:00:50|1802.11|1786.11|1801.63|1785.63|1802.14|1786.14|1801.46|1785.46|14
1640545260000|2021-12-26 19:01:00|1801.4|1785.4|1801.91|1785.91|1801.91|1785.91|1801.4|1785.4|6
1640545270000|2021-12-26 19:01:10|1802.54|1786.54|1802.73|1786.73|1802.97|1786.97|1802.54|1786.54|12
1640545280000|2021-12-26 19:01:20|1802.81|1786.81|1803.43|1787.43|1803.51|1787.51|1802.73|1786.73|11
1640545290000|2021-12-26 19:01:30|1803.55|1787.55|1804.46|1788.46|1804.46|1788.46|1803.55|1787.55|7
1640545300000|2021-12-26 19:01:40|1804.39|1788.39|1803.77|1787.77|1804.62|1788.62|1803.77|1787.77|14
1640545310000|2021-12-26 19:01:50|1803.78|1787.78|1803.56|1787.56|1803.78|1787.78|1803.42|1787.42|5
1640545320000|2021-12-26 19:02:00|1803.62|1787.62|1803.15|1787.15|1803.63|1787.63|1803.15|1787.15|8
1640545330000|2021-12-26 19:02:10|1803.23|1787.23|1803.24|1787.24|1803.32|1787.32|1803.23|1787.23|7
1640545340000|2021-12-26 19:02:20|1803.26|1787.26|1803.14|1787.14|1803.4|1787.4|1803.14|1787.14|5
1640545350000|2021-12-26 19:02:30|1803.22|1787.22|1804|1788|1804|1788|1803.22|1787.22|7
1640545360000|2021-12-26 19:02:40|1804.06|1788.06|1806.63|1790.63|1807.11|1791.11|1804.06|1788.06|15
1640545370000|2021-12-26 19:02:50|1806.65|1790.65|1806.75|1790.75|1806.75|1790.75|1806.58|1790.58|7
1640545380000|2021-12-26 19:03:00|1806.74|1790.74|1806.77|1790.77|1806.89|1790.89|1806.55|1790.55|9
1640545390000|2021-12-26 19:03:10|1806.76|1790.76|1806.76|1790.76|1806.76|1790.76|1806.54|1790.54|3
1640545400000|2021-12-26 19:03:20|1806.83|1790.83|1804.3|1788.3|1806.83|1790.83|1804.3|1788.3|14
1640545410000|2021-12-26 19:03:30|1804.18|1788.18|1802.69|1786.69|1804.18|1788.18|1802.69|1786.69|17
1640545420000|2021-12-26 19:03:40|1802.75|1786.75|1802.94|1786.94|1802.94|1786.94|1802.75|1786.75|7
1640545430000|2021-12-26 19:03:50|1803.01|1787.01|1804.33|1788.33|1804.36|1788.36|1803.01|1787.01|12
1640545440000|2021-12-26 19:04:00|1804.14|1788.14|1804.58|1788.58|1804.58|1788.58|1803.91|1787.91|12
1640545450000|2021-12-26 19:04:10|1804.55|1788.55|1804.22|1788.22|1804.55|1788.55|1804.22|1788.22|3
1640545460000|2021-12-26 19:04:20|1804.43|1788.43|1804.46|1788.46|1804.55|1788.55|1804.43|1788.43|5
1640545470000|2021-12-26 19:04:30|1804.47|1788.47|1803.7|1787.7|1804.51|1788.51|1803.7|1787.7|9
1640545480000|2021-12-26 19:04:40|1803.73|1787.73|1802.8|1786.8|1803.73|1787.73|1802.8|1786.8|10
1640545490000|2021-12-26 19:04:50|1803.05|1787.05|1802.65|1786.65|1803.05|1787.05|1802.65|1786.65|7
1640545500000|2021-12-26 19:05:00|1802.63|1786.63|1803.04|1787.04|1803.04|1787.04|1802.63|1786.63|6
1640545510000|2021-12-26 19:05:10|1803.25|1787.25|1803.25|1787.25|1803.25|1787.25|1803.25|1787.25|1
1640545520000|2021-12-26 19:05:20|1803.12|1787.12|1802.28|1786.28|1803.12|1787.12|1802.28|1786.28|6
1640545530000|2021-12-26 19:05:30|1802.42|1786.42|1801.49|1785.49|1802.42|1786.42|1801.49|1785.49|8
1640545540000|2021-12-26 19:05:40|1801.39|1785.39|1801.89|1785.89|1801.89|1785.89|1801.39|1785.39|3
1640545550000|2021-12-26 19:05:50|1802.12|1786.12|1802.39|1786.39|1802.39|1786.39|1801.89|1785.89|11
1640545560000|2021-12-26 19:06:00|1802.42|1786.42|1802.6|1786.6|1802.88|1786.88|1802.42|1786.42|6
1640545570000|2021-12-26 19:06:10|1802.54|1786.54|1802.67|1786.67|1802.67|1786.67|1802.54|1786.54|6
1640545580000|2021-12-26 19:06:20|1802.96|1786.96|1803.02|1787.02|1803.02|1787.02|1802.71|1786.71|7
1640545590000|2021-12-26 19:06:30|1802.79|1786.79|1803.22|1787.22|1803.22|1787.22|1802.79|1786.79|4
1640545600000|2021-12-26 19:06:40|1803.26|1787.26|1803.26|1787.26|1803.46|1787.46|1803.26|1787.26|3
1640545610000|2021-12-26 19:06:50|1803.06|1787.06|1803.11|1787.11|1803.11|1787.11|1803.06|1787.06|2
1640545620000|2021-12-26 19:07:00|1803.34|1787.34|1803.15|1787.15|1803.36|1787.36|1803.15|1787.15|3
1640545630000|2021-12-26 19:07:10|1803.36|1787.36|1803.76|1787.76|1803.78|1787.78|1803.34|1787.34|5
1640545640000|2021-12-26 19:07:20|1803.62|1787.62|1803.55|1787.55|1803.66|1787.66|1803.4|1787.4|9
1640545650000|2021-12-26 19:07:30|1803.54|1787.54|1803.46|1787.46|1803.54|1787.54|1803.46|1787.46|3
1640545660000|2021-12-26 19:07:40|1803.42|1787.42|1802.77|1786.77|1803.42|1787.42|1802.77|1786.77|8
1640545670000|2021-12-26 19:07:50|1802.71|1786.71|1804.52|1788.52|1804.66|1788.66|1802.7|1786.7|19
1640545680000|2021-12-26 19:08:00|1804.45|1788.45|1806.57|1790.57|1806.61|1790.61|1804.45|1788.45|19
1640545690000|2021-12-26 19:08:10|1806.91|1790.91|1807.36|1791.36|1807.39|1791.39|1806.91|1790.91|6
1640545700000|2021-12-26 19:08:20|1807.29|1791.29|1806.97|1790.97|1807.29|1791.29|1806.97|1790.97|5
1640545710000|2021-12-26 19:08:30|1807.13|1791.13|1807.13|1791.13|1807.13|1791.13|1807.13|1791.13|1
1640545720000|2021-12-26 19:08:40|1807.14|1791.14|1806.44|1790.44|1807.25|1791.25|1806.43|1790.43|9
1640545730000|2021-12-26 19:08:50|1806.36|1790.36|1807.05|1791.05|1807.05|1791.05|1806.36|1790.36|7
1640545740000|2021-12-26 19:09:00|1807.16|1791.16|1807.45|1791.45|1807.45|1791.45|1807.16|1791.16|4
1640545750000|2021-12-26 19:09:10|1807.38|1791.38|1807.38|1791.38|1807.38|1791.38|1807.38|1791.38|1
1640545760000|2021-12-26 19:09:20|1807.46|1791.46|1807.6|1791.6|1807.68|1791.68|1807.46|1791.46|9
1640545770000|2021-12-26 19:09:30|1807.51|1791.51|1806.12|1790.12|1807.51|1791.51|1806.12|1790.12|12
1640545780000|2021-12-26 19:09:40|1806.19|1790.19|1805.83|1789.83|1806.19|1790.19|1805.83|1789.83|3
1640545790000|2021-12-26 19:09:50|1806.01|1790.01|1806.29|1790.29|1806.4|1790.4|1805.8|1789.8|12
1640545800000|2021-12-26 19:10:00|1806.03|1790.03|1806.4|1790.4|1806.4|1790.4|1806.03|1790.03|6
1640545810000|2021-12-26 19:10:10|1806.3|1790.3|1807.51|1791.51|1807.51|1791.51|1806.3|1790.3|9
1640545830000|2021-12-26 19:10:30|1807.42|1791.42|1807.44|1791.44|1807.46|1791.46|1807.42|1791.42|3
1640545840000|2021-12-26 19:10:40|1807.52|1791.52|1808.02|1792.02|1808.2|1792.2|1807.52|1791.52|5
1640545850000|2021-12-26 19:10:50|1808.34|1792.34|1808.34|1792.34|1808.34|1792.34|1808.18|1792.18|7
1640545860000|2021-12-26 19:11:00|1808.46|1792.46|1810.44|1794.44|1810.44|1794.44|1808.2|1792.2|13
1640545870000|2021-12-26 19:11:10|1810.6|1794.6|1810.91|1794.91|1811.27|1795.27|1810.15|1794.15|13
1640545880000|2021-12-26 19:11:20|1810.99|1794.99|1811.16|1795.16|1812.21|1796.21|1810.99|1794.99|13
1640545890000|2021-12-26 19:11:30|1811.14|1795.14|1811.14|1795.14|1811.35|1795.35|1810.94|1794.94|8
1640545900000|2021-12-26 19:11:40|1811.18|1795.18|1811.31|1795.31|1811.31|1795.31|1811.15|1795.15|5
1640545910000|2021-12-26 19:11:50|1811.4|1795.4|1812.13|1796.13|1812.35|1796.35|1811.4|1795.4|12
1640545920000|2021-12-26 19:12:00|1812.11|1796.11|1811.68|1795.68|1812.24|1796.24|1811.68|1795.68|7
1640545930000|2021-12-26 19:12:10|1811.8|1795.8|1812.07|1796.07|1812.07|1796.07|1811.8|1795.8|2
1640545940000|2021-12-26 19:12:20|1812.06|1796.06|1808.88|1792.88|1812.06|1796.06|1808.88|1792.88|18
1640545950000|2021-12-26 19:12:30|1808.62|1792.62|1807.76|1791.76|1808.62|1792.62|1807.6|1791.6|21
1640545960000|2021-12-26 19:12:40|1808.05|1792.05|1807.86|1791.86|1808.05|1792.05|1807.86|1791.86|7
1640545970000|2021-12-26 19:12:50|1807.8|1791.8|1807.3|1791.3|1807.8|1791.8|1807.3|1791.3|18
1640545980000|2021-12-26 19:13:00|1807.34|1791.34|1807.19|1791.19|1807.35|1791.35|1807.19|1791.19|7
1640545990000|2021-12-26 19:13:10|1807.05|1791.05|1807.25|1791.25|1807.27|1791.27|1807.05|1791.05|6
1640546000000|2021-12-26 19:13:20|1807.42|1791.42|1807.86|1791.86|1807.86|1791.86|1807.42|1791.42|3
1640546010000|2021-12-26 19:13:30|1808.24|1792.24|1807.46|1791.46|1808.24|1792.24|1807.46|1791.46|4
1640546020000|2021-12-26 19:13:40|1807.44|1791.44|1807.21|1791.21|1807.44|1791.44|1807.08|1791.08|13
1640546030000|2021-12-26 19:13:50|1807.18|1791.18|1807.21|1791.21|1807.21|1791.21|1807.18|1791.18|2
1640546050000|2021-12-26 19:14:10|1807.01|1791.01|1810.77|1794.77|1812.11|1796.11|1806.92|1790.92|18
1640546060000|2021-12-26 19:14:20|1810.9|1794.9|1811.07|1795.07|1811.37|1795.37|1810.78|1794.78|8
1640546070000|2021-12-26 19:14:30|1811.06|1795.06|1810.68|1794.68|1811.55|1795.55|1810.51|1794.51|10
1640546080000|2021-12-26 19:14:40|1810.71|1794.71|1810.88|1794.88|1810.88|1794.88|1810.53|1794.53|9
1640546090000|2021-12-26 19:14:50|1810.87|1794.87|1811.64|1795.64|1811.87|1795.87|1810.87|1794.87|13
1640546100000|2021-12-26 19:15:00|1811.73|1795.73|1812.34|1796.34|1812.34|1796.34|1811.73|1795.73|10
1640546110000|2021-12-26 19:15:10|1812.83|1796.83|1812.37|1796.37|1812.83|1796.83|1812.37|1796.37|5
1640546120000|2021-12-26 19:15:20|1812.84|1796.84|1812.82|1796.82|1812.84|1796.84|1812.65|1796.65|7
1640546130000|2021-12-26 19:15:30|1812.77|1796.77|1812.77|1796.77|1812.77|1796.77|1812.35|1796.35|7
1640546140000|2021-12-26 19:15:40|1812.82|1796.82|1812.78|1796.78|1812.89|1796.89|1812.78|1796.78|4
1640546150000|2021-12-26 19:15:50|1812.81|1796.81|1814.64|1798.64|1814.64|1798.64|1812.67|1796.67|7
1640546160000|2021-12-26 19:16:00|1814.5|1798.5|1813.86|1797.86|1814.56|1798.56|1813.81|1797.81|13
1640546170000|2021-12-26 19:16:10|1813.89|1797.89|1813.79|1797.79|1813.89|1797.89|1813.77|1797.77|5
1640546180000|2021-12-26 19:16:20|1813.67|1797.67|1813.79|1797.79|1813.79|1797.79|1813.32|1797.32|6
1640546190000|2021-12-26 19:16:30|1813.74|1797.74|1813.77|1797.77|1813.83|1797.83|1813.1|1797.1|12
1640546200000|2021-12-26 19:16:40|1813.82|1797.82|1813.73|1797.73|1813.82|1797.82|1813.67|1797.67|7
1640546210000|2021-12-26 19:16:50|1813.67|1797.67|1813.68|1797.68|1813.87|1797.87|1813.28|1797.28|12
1640546220000|2021-12-26 19:17:00|1813.8|1797.8|1812.8|1796.8|1813.8|1797.8|1812.8|1796.8|6
1640546230000|2021-12-26 19:17:10|1812.69|1796.69|1812.67|1796.67|1812.86|1796.86|1812.62|1796.62|7
1640546240000|2021-12-26 19:17:20|1812.79|1796.79|1814.01|1798.01|1814.07|1798.07|1812.79|1796.79|15
1640546250000|2021-12-26 19:17:30|1813.63|1797.63|1814.14|1798.14|1814.14|1798.14|1813.34|1797.34|11
1640546260000|2021-12-26 19:17:40|1814.21|1798.21|1814.36|1798.36|1814.6|1798.6|1814.21|1798.21|7
1640546270000|2021-12-26 19:17:50|1814.33|1798.33|1813.5|1797.5|1814.33|1798.33|1813.5|1797.5|6
1640546280000|2021-12-26 19:18:00|1813.51|1797.51|1814.08|1798.08|1814.2|1798.2|1813.51|1797.51|9
1640546290000|2021-12-26 19:18:10|1814.13|1798.13|1814.65|1798.65|1814.65|1798.65|1814.13|1798.13|6
1640546300000|2021-12-26 19:18:20|1814.5|1798.5|1814.8|1798.8|1814.8|1798.8|1814.5|1798.5|3
1640546310000|2021-12-26 19:18:30|1815|1799|1814.84|1798.84|1815.51|1799.51|1814.8|1798.8|9
1640546320000|2021-12-26 19:18:40|1814.8|1798.8|1816.56|1800.56|1816.57|1800.57|1814.8|1798.8|9
1640546330000|2021-12-26 19:18:50|1816.72|1800.72|1817.7|1801.7|1818.48|1802.48|1816.72|1800.72|14
1640546340000|2021-12-26 19:19:00|1818.16|1802.16|1819.15|1803.15|1819.15|1803.15|1818.09|1802.09|11
1640546350000|2021-12-26 19:19:10|1819.44|1803.44|1819.89|1803.89|1821.44|1805.44|1815.83|1799.83|32
1640546360000|2021-12-26 19:19:20|1820.47|1804.47|1822.37|1806.37|1823.48|1807.48|1820.43|1804.43|27
1640546370000|2021-12-26 19:19:30|1822.36|1806.36|1823.15|1807.15|1823.56|1807.56|1822.21|1806.21|18
1640546380000|2021-12-26 19:19:40|1822.97|1806.97|1823.45|1807.45|1823.45|1807.45|1822.49|1806.49|18
1640546390000|2021-12-26 19:19:50|1823.19|1807.19|1819.67|1803.67|1823.57|1807.57|1819.67|1803.67|23
1640546400000|2021-12-26 19:20:00|1819.59|1803.59|1815.97|1799.97|1819.59|1803.59|1815.97|1799.97|20
1640546410000|2021-12-26 19:20:10|1816.02|1800.02|1814.39|1798.39|1816.15|1803.64|1808.03|1796.1|14
1640546420000|2021-12-26 19:20:20|1814.32|1798.32|1813.87|1797.87|1814.65|1798.65|1813.87|1797.87|10
1640546430000|2021-12-26 19:20:30|1813.94|1797.94|1812.12|1796.12|1813.94|1797.94|1811.7|1795.7|14
1640546440000|2021-12-26 19:20:40|1812.29|1796.29|1812.99|1796.99|1813.05|1797.05|1812.29|1796.29|8
1640546450000|2021-12-26 19:20:50|1812.73|1796.73|1813.98|1797.98|1813.98|1797.98|1812.71|1796.71|10
1640546460000|2021-12-26 19:21:00|1814.52|1798.52|1813.55|1797.55|1814.52|1798.52|1813.52|1797.52|6
1640546470000|2021-12-26 19:21:10|1813.67|1797.67|1814.53|1798.53|1814.61|1798.61|1813.55|1797.55|12
1640546480000|2021-12-26 19:21:20|1814.36|1798.36|1815.06|1799.06|1815.06|1799.06|1814.36|1798.36|5
1640546490000|2021-12-26 19:21:30|1815.13|1799.13|1816.7|1800.7|1816.7|1800.7|1815.13|1799.13|9
1640546500000|2021-12-26 19:21:40|1816.71|1800.71|1815.61|1799.61|1817.57|1801.57|1815.61|1799.61|15
1640546510000|2021-12-26 19:21:50|1815.31|1799.31|1815.31|1799.31|1815.31|1799.31|1815.31|1799.31|1
1640546520000|2021-12-26 19:22:00|1815.35|1799.35|1814.28|1798.28|1815.35|1799.35|1814.28|1798.28|15
1640546530000|2021-12-26 19:22:10|1814.19|1798.19|1813.96|1797.96|1814.19|1798.19|1813.75|1797.75|9
1640546540000|2021-12-26 19:22:20|1813.8|1797.8|1812.89|1796.89|1813.8|1797.8|1812.89|1796.89|8
1640546550000|2021-12-26 19:22:30|1812.83|1796.83|1812.83|1796.83|1812.83|1796.83|1812.83|1796.83|1
1640546560000|2021-12-26 19:22:40|1812.94|1796.94|1812.68|1796.68|1812.94|1796.94|1812.49|1796.49|8
1640546570000|2021-12-26 19:22:50|1812.73|1796.73|1813.53|1797.53|1813.53|1797.53|1812.73|1796.73|10
1640546580000|2021-12-26 19:23:00|1813.35|1797.35|1813.31|1797.31|1813.35|1797.35|1813.29|1797.29|3
1640546590000|2021-12-26 19:23:10|1813.29|1797.29|1813.41|1797.41|1813.41|1797.41|1813.18|1797.18|14
1640546600000|2021-12-26 19:23:20|1813.33|1797.33|1813.55|1797.55|1813.55|1797.55|1813.29|1797.29|4
1640546610000|2021-12-26 19:23:30|1813.57|1797.57|1813.57|1797.57|1813.57|1797.57|1813.57|1797.57|1
1640546620000|2021-12-26 19:23:40|1813.56|1797.56|1815.53|1799.53|1815.53|1799.53|1813.56|1797.56|11
1640546630000|2021-12-26 19:23:50|1815.44|1799.44|1816.3|1800.3|1816.98|1800.98|1815.44|1799.44|14
1640546640000|2021-12-26 19:24:00|1815.89|1799.89|1816.56|1800.56|1816.56|1800.56|1815.89|1799.89|5
1640546650000|2021-12-26 19:24:10|1816.5|1800.5|1817.1|1801.1|1817.11|1801.11|1816.5|1800.5|6
1640546660000|2021-12-26 19:24:20|1817.12|1801.12|1820.23|1804.23|1820.73|1804.73|1817.12|1801.12|16
1640546670000|2021-12-26 19:24:30|1820.31|1804.31|1820.62|1804.62|1820.62|1804.62|1820.26|1804.26|8
1640546680000|2021-12-26 19:24:40|1820.87|1804.87|1820.85|1804.85|1821.62|1805.62|1820.62|1804.62|13
1640546690000|2021-12-26 19:24:50|1820.73|1804.73|1816.81|1800.81|1820.73|1804.73|1816.77|1800.77|18
1640546700000|2021-12-26 19:25:00|1816.14|1800.14|1816.24|1800.24|1816.24|1800.24|1816.14|1800.14|3
1640546710000|2021-12-26 19:25:10|1816.39|1800.39|1816.82|1800.82|1816.82|1800.82|1816.39|1800.39|7
1640546720000|2021-12-26 19:25:20|1817.31|1801.31|1817.56|1801.56|1817.61|1801.61|1817.31|1801.31|5
1640546730000|2021-12-26 19:25:30|1817.57|1801.57|1818.6|1802.6|1818.6|1802.6|1817.57|1801.57|5
1640546740000|2021-12-26 19:25:40|1818.98|1802.98|1820.64|1804.64|1820.64|1804.64|1818.98|1802.98|9
1640546750000|2021-12-26 19:25:50|1820.66|1804.66|1822.11|1806.11|1822.11|1806.11|1820.66|1804.66|6
1640546760000|2021-12-26 19:26:00|1821.89|1805.89|1819.83|1803.83|1821.89|1805.89|1819.53|1803.53|17
1640546770000|2021-12-26 19:26:10|1819.77|1803.77|1820.48|1804.48|1820.48|1804.48|1819.77|1803.77|5
1640546780000|2021-12-26 19:26:20|1820.64|1804.64|1820.64|1804.64|1820.64|1804.64|1820.64|1804.64|1
1640546790000|2021-12-26 19:26:30|1820.82|1804.82|1820.96|1804.96|1820.96|1804.96|1820.73|1804.73|6
1640546800000|2021-12-26 19:26:40|1821|1805|1821.65|1805.65|1821.65|1805.65|1820.99|1804.99|8
1640546810000|2021-12-26 19:26:50|1821.72|1805.72|1821.85|1805.85|1821.85|1805.85|1821.7|1805.7|5
1640546820000|2021-12-26 19:27:00|1821.91|1805.91|1821.93|1805.93|1821.93|1805.93|1821.74|1805.74|4
1640546830000|2021-12-26 19:27:10|1822.28|1806.28|1823.54|1807.54|1823.54|1807.54|1822.18|1806.18|9
1640546840000|2021-12-26 19:27:20|1823.57|1807.57|1823.26|1807.26|1823.57|1807.57|1823.26|1807.26|5
1640546850000|2021-12-26 19:27:30|1823.29|1807.29|1823.26|1807.26|1823.42|1807.42|1823.26|1807.26|6
1640546860000|2021-12-26 19:27:40|1823.29|1807.29|1821.56|1805.56|1823.58|1807.58|1821.56|1805.56|10
1640546870000|2021-12-26 19:27:50|1821.6|1805.6|1820.48|1804.48|1821.6|1805.6|1820.48|1804.48|7
1640546880000|2021-12-26 19:28:00|1820.49|1804.49|1821|1805|1821|1805|1820.4|1804.4|5
1640546890000|2021-12-26 19:28:10|1821.07|1805.07|1822.7|1806.7|1822.7|1806.7|1821.07|1805.07|10
1640546900000|2021-12-26 19:28:20|1822.48|1806.48|1821.99|1805.99|1822.48|1806.48|1821.99|1805.99|6
1640546910000|2021-12-26 19:28:30|1821.89|1805.89|1821.18|1805.18|1821.89|1805.89|1821.12|1805.12|6
1640546920000|2021-12-26 19:28:40|1821.08|1805.08|1819.51|1803.51|1821.08|1805.08|1819.33|1803.33|15
1640546930000|2021-12-26 19:28:50|1819.29|1803.29|1819.4|1803.4|1819.6|1803.6|1819.24|1803.24|5
1640546940000|2021-12-26 19:29:00|1819.38|1803.38|1819.53|1803.53|1819.53|1803.53|1819.37|1803.37|4
1640546950000|2021-12-26 19:29:10|1819.38|1803.38|1819.51|1803.51|1819.51|1803.51|1819.38|1803.38|2
1640546960000|2021-12-26 19:29:20|1819.49|1803.49|1820.73|1804.73|1820.73|1804.73|1819.49|1803.49|8
1640546970000|2021-12-26 19:29:30|1820.71|1804.71|1820.53|1804.53|1820.71|1804.71|1820.53|1804.53|4
1640546980000|2021-12-26 19:29:40|1820.61|1804.61|1821.03|1805.03|1821.03|1805.03|1820.61|1804.61|12
1640546990000|2021-12-26 19:29:50|1820.9|1804.9|1821.29|1805.29|1821.41|1805.41|1820.9|1804.9|8
1640547000000|2021-12-26 19:30:00|1821.43|1805.43|1822.06|1806.06|1822.06|1806.06|1821.39|1805.39|8
1640547010000|2021-12-26 19:30:10|1821.94|1805.94|1822.65|1806.65|1822.75|1806.75|1821.94|1805.94|8
1640547020000|2021-12-26 19:30:20|1823.3|1807.3|1823.05|1807.05|1823.32|1807.32|1823.05|1807.05|9
1640547030000|2021-12-26 19:30:30|1823.24|1807.24|1823.66|1807.66|1823.81|1807.81|1823.24|1807.24|8
1640547040000|2021-12-26 19:30:40|1823.64|1807.64|1823.62|1807.62|1823.64|1807.64|1823.61|1807.61|3
1640547050000|2021-12-26 19:30:50|1823.72|1807.72|1824.51|1808.51|1824.52|1808.52|1823.72|1807.72|5
1640547060000|2021-12-26 19:31:00|1824.5|1808.5|1824.64|1808.64|1824.64|1808.64|1824.5|1808.5|4
1640547070000|2021-12-26 19:31:10|1824.66|1808.66|1824.63|1808.63|1824.68|1808.68|1824.63|1808.63|3
1640547080000|2021-12-26 19:31:20|1824.6|1808.6|1824.58|1808.58|1824.6|1808.6|1824.58|1808.58|3
1640547090000|2021-12-26 19:31:30|1824.79|1808.79|1822.68|1806.68|1824.79|1808.79|1822.68|1806.68|7
1640547100000|2021-12-26 19:31:40|1822.82|1806.82|1823.22|1807.22|1823.28|1807.28|1822.82|1806.82|7
1640547110000|2021-12-26 19:31:50|1823.26|1807.26|1824.47|1808.47|1824.47|1808.47|1823.26|1807.26|9
1640547120000|2021-12-26 19:32:00|1824.52|1808.52|1824.47|1808.47|1824.52|1808.52|1824.47|1808.47|2
1640547130000|2021-12-26 19:32:10|1824.54|1808.54|1824.92|1808.92|1824.92|1808.92|1824.47|1808.47|4
1640547140000|2021-12-26 19:32:20|1824.69|1808.69|1825.52|1809.52|1825.52|1809.52|1824.69|1808.69|7
1640547150000|2021-12-26 19:32:30|1825.62|1809.62|1826.71|1810.71|1826.71|1810.71|1825.62|1809.62|9
1640547160000|2021-12-26 19:32:40|1826.65|1810.65|1826.31|1810.31|1826.71|1810.71|1826.1|1810.1|18
1640547170000|2021-12-26 19:32:50|1826.42|1810.42|1826.08|1810.08|1826.5|1810.5|1826.03|1810.03|6
1640547180000|2021-12-26 19:33:00|1826.25|1810.25|1826.48|1810.48|1826.56|1810.56|1826.24|1810.24|15
1640547190000|2021-12-26 19:33:10|1826.46|1810.46|1826.37|1810.37|1826.46|1810.46|1826.37|1810.37|3
1640547200000|2021-12-26 19:33:20|1826.38|1810.38|1825.44|1809.44|1826.38|1810.38|1825.44|1809.44|4
1640547210000|2021-12-26 19:33:30|1825.43|1809.43|1825.44|1809.44|1825.56|1809.56|1824.45|1808.45|21
1640547220000|2021-12-26 19:33:40|1825.56|1809.56|1825.58|1809.58|1825.58|1809.58|1825.3|1809.3|9
1640547230000|2021-12-26 19:33:50|1825.62|1809.62|1825.74|1809.74|1825.8|1809.8|1825.43|1809.43|14
1640547240000|2021-12-26 19:34:00|1825.53|1809.53|1825.52|1809.52|1825.6|1809.6|1825.52|1809.52|3
1640547250000|2021-12-26 19:34:10|1825.42|1809.42|1825.36|1809.36|1825.6|1809.6|1825.28|1809.28|10
1640547260000|2021-12-26 19:34:20|1825.54|1809.54|1826.51|1810.51|1826.51|1810.51|1825.54|1809.54|8
1640547270000|2021-12-26 19:34:30|1826.42|1810.42|1827.42|1811.42|1827.42|1811.42|1826.42|1810.42|6
1640547280000|2021-12-26 19:34:40|1827.39|1811.39|1827.55|1811.55|1827.55|1811.55|1827.39|1811.39|3
1640547290000|2021-12-26 19:34:50|1827.47|1811.47|1827.31|1811.31|1827.47|1811.47|1826.94|1810.94|16
1640547300000|2021-12-26 19:35:00|1827.35|1811.35|1827.52|1811.52|1827.52|1811.52|1827.26|1811.26|9
1640547310000|2021-12-26 19:35:10|1827.57|1811.57|1827.53|1811.53|1827.57|1811.57|1827.44|1811.44|5
1640547320000|2021-12-26 19:35:20|1827.44|1811.44|1827.65|1811.65|1827.65|1811.65|1827.44|1811.44|6
1640547330000|2021-12-26 19:35:30|1827.6|1811.6|1827.44|1811.44|1827.6|1811.6|1827.44|1811.44|3
1640547340000|2021-12-26 19:35:40|1827.11|1811.11|1826.28|1810.28|1827.11|1811.11|1826.06|1810.06|12
1640547350000|2021-12-26 19:35:50|1826.2|1810.2|1825.76|1809.76|1826.47|1810.47|1825.76|1809.76|10
1640547360000|2021-12-26 19:36:00|1825.98|1809.98|1826.02|1810.02|1826.14|1810.14|1825.8|1809.8|4
1640547370000|2021-12-26 19:36:10|1825.74|1809.74|1825.73|1809.73|1825.74|1809.74|1825.19|1809.19|10
1640547380000|2021-12-26 19:36:20|1825.75|1809.75|1825.75|1809.75|1825.82|1809.82|1825.66|1809.66|6
1640547390000|2021-12-26 19:36:30|1825.66|1809.66|1827.34|1811.34|1827.34|1811.34|1825.65|1809.65|13
1640547400000|2021-12-26 19:36:40|1827.61|1811.61|1828.27|1812.27|1828.27|1812.27|1827.61|1811.61|7
1640547410000|2021-12-26 19:36:50|1828.28|1812.28|1828.35|1812.35|1828.35|1812.35|1827.98|1811.98|4
1640547420000|2021-12-26 19:37:00|1828.39|1812.39|1828.37|1812.37|1828.39|1812.39|1828.37|1812.37|2
1640547430000|2021-12-26 19:37:10|1828.53|1812.53|1829.02|1813.02|1829.48|1813.48|1828.53|1812.53|11
1640547440000|2021-12-26 19:37:20|1828.9|1812.9|1828.38|1812.38|1828.95|1812.95|1828.38|1812.38|5
1640547450000|2021-12-26 19:37:30|1828.37|1812.37|1828.68|1812.68|1828.68|1812.68|1828.3|1812.3|8
1640547460000|2021-12-26 19:37:40|1828.33|1812.33|1828.33|1812.33|1828.33|1812.33|1828.33|1812.33|1
1640547470000|2021-12-26 19:37:50|1828.54|1812.54|1828.01|1812.01|1828.54|1812.54|1828.01|1812.01|2
1640547480000|2021-12-26 19:38:00|1828.16|1812.16|1828.82|1812.82|1828.85|1812.85|1827.93|1811.93|9
1640547490000|2021-12-26 19:38:10|1828.72|1812.72|1828.78|1812.78|1828.85|1812.85|1828.72|1812.72|4
1640547500000|2021-12-26 19:38:20|1828.71|1812.71|1828.24|1812.24|1828.75|1812.75|1828.24|1812.24|6
1640547510000|2021-12-26 19:38:30|1828.32|1812.32|1828.17|1812.17|1828.57|1812.57|1828.17|1812.17|14
1640547520000|2021-12-26 19:38:40|1827.84|1811.84|1827.84|1811.84|1827.84|1811.84|1827.74|1811.74|5
1640547530000|2021-12-26 19:38:50|1827.88|1811.88|1827.88|1811.88|1827.88|1811.88|1827.75|1811.75|3
1640547540000|2021-12-26 19:39:00|1827.83|1811.83|1828.59|1812.59|1828.59|1812.59|1827.83|1811.83|7
1640547550000|2021-12-26 19:39:10|1828.83|1812.83|1829.57|1813.57|1829.74|1813.74|1828.73|1812.73|9
1640547560000|2021-12-26 19:39:20|1829.59|1813.59|1829.46|1813.46|1829.78|1813.78|1829.46|1813.46|8
1640547570000|2021-12-26 19:39:30|1829.38|1813.38|1829.54|1813.54|1829.54|1813.54|1828.65|1812.65|17
1640547580000|2021-12-26 19:39:40|1829.72|1813.72|1829.63|1813.63|1830.52|1814.52|1829.4|1813.4|16
1640547590000|2021-12-26 19:39:50|1829.51|1813.51|1829.59|1813.59|1829.59|1813.59|1829.08|1813.08|9
1640547600000|2021-12-26 19:40:00|1829.49|1813.49|1829.62|1813.62|1829.62|1813.62|1828.9|1812.9|9
1640547610000|2021-12-26 19:40:10|1829.81|1813.81|1830.41|1814.41|1830.53|1814.53|1829.81|1813.81|5
1640547620000|2021-12-26 19:40:20|1830.33|1814.33|1829.42|1813.42|1830.39|1814.39|1829.42|1813.42|18
1640547630000|2021-12-26 19:40:30|1829.24|1813.24|1829.54|1813.54|1829.54|1813.54|1829.24|1813.24|12
1640547640000|2021-12-26 19:40:40|1829.39|1813.39|1829.55|1813.55|1829.55|1813.55|1829.32|1813.32|8
1640547650000|2021-12-26 19:40:50|1829.82|1813.82|1830.04|1814.04|1830.09|1814.09|1829.63|1813.63|6
1640547660000|2021-12-26 19:41:00|1830.34|1814.34|1830.55|1814.55|1830.55|1814.55|1830.34|1814.34|3
1640547670000|2021-12-26 19:41:10|1830.65|1814.65|1830.55|1814.55|1830.65|1814.65|1830.55|1814.55|2
1640547680000|2021-12-26 19:41:20|1830.59|1814.59|1830.67|1814.67|1830.67|1814.67|1830.59|1814.59|2
1640547690000|2021-12-26 19:41:30|1830.71|1814.71|1830.93|1814.93|1831.42|1815.42|1830.71|1814.71|14
1640547700000|2021-12-26 19:41:40|1830.84|1814.84|1830.83|1814.83|1831.24|1815.24|1830.83|1814.83|7
1640547710000|2021-12-26 19:41:50|1830.69|1814.69|1831.44|1815.44|1831.44|1815.44|1830.69|1814.69|8
1640547720000|2021-12-26 19:42:00|1831.47|1815.47|1832.2|1816.2|1832.47|1816.47|1831.47|1815.47|15
1640547730000|2021-12-26 19:42:10|1831.93|1815.93|1831.97|1815.97|1831.97|1815.97|1831.93|1815.93|2
1640547740000|2021-12-26 19:42:20|1831.93|1815.93|1831.03|1815.03|1831.93|1815.93|1831.03|1815.03|7
1640547750000|2021-12-26 19:42:30|1830.59|1814.59|1830.81|1814.81|1830.99|1814.99|1830.59|1814.59|5
1640547760000|2021-12-26 19:42:40|1830.63|1814.63|1830.33|1814.33|1830.63|1814.63|1830.33|1814.33|4
1640547770000|2021-12-26 19:42:50|1830.35|1814.35|1830.34|1814.34|1830.35|1814.35|1830.34|1814.34|2
1640547780000|2021-12-26 19:43:00|1830.22|1814.22|1830.32|1814.32|1830.32|1814.32|1830.22|1814.22|2
1640547790000|2021-12-26 19:43:10|1830.38|1814.38|1831.91|1815.91|1831.91|1815.91|1830.38|1814.38|6
1640547810000|2021-12-26 19:43:30|1831.77|1815.77|1830.52|1814.52|1831.77|1815.77|1830.52|1814.52|7
1640547820000|2021-12-26 19:43:40|1830.67|1814.67|1830.9|1814.9|1830.9|1814.9|1830.67|1814.67|3
1640547830000|2021-12-26 19:43:50|1831.16|1815.16|1830.94|1814.94|1831.16|1815.16|1830.94|1814.94|4
1640547840000|2021-12-26 19:44:00|1830.88|1814.88|1830.7|1814.7|1830.88|1814.88|1830.7|1814.7|2
1640547850000|2021-12-26 19:44:10|1830.44|1814.44|1830|1814|1830.52|1814.52|1830|1814|4
1640547860000|2021-12-26 19:44:20|1829.92|1813.92|1828.76|1812.76|1829.92|1813.92|1828.76|1812.76|10
1640547870000|2021-12-26 19:44:30|1828.6|1812.6|1828.96|1812.96|1828.98|1812.98|1828.6|1812.6|4
1640547880000|2021-12-26 19:44:40|1828.9|1812.9|1828.1|1812.1|1828.9|1812.9|1828.03|1812.03|7
1640547890000|2021-12-26 19:44:50|1827.53|1811.53|1825.68|1809.68|1827.53|1811.53|1825.68|1809.68|14
1640547900000|2021-12-26 19:45:00|1825.78|1809.78|1826.99|1810.99|1826.99|1810.99|1825.78|1809.78|9
1640547910000|2021-12-26 19:45:10|1827.03|1811.03|1827.84|1811.84|1828.39|1812.39|1827.03|1811.03|13
1640547920000|2021-12-26 19:45:20|1828.01|1812.01|1828.34|1812.34|1828.34|1812.34|1827.84|1811.84|4
1640547930000|2021-12-26 19:45:30|1828.32|1812.32|1827.54|1811.54|1828.34|1812.34|1827.49|1811.49|13
1640547940000|2021-12-26 19:45:40|1827.49|1811.49|1827.55|1811.55|1827.73|1811.73|1827.49|1811.49|8
1640547950000|2021-12-26 19:45:50|1827.45|1811.45|1827.45|1811.45|1827.57|1811.57|1827.4|1811.4|5
1640547960000|2021-12-26 19:46:00|1827.49|1811.49|1827.52|1811.52|1827.59|1811.59|1827.41|1811.41|14
1640547970000|2021-12-26 19:46:10|1827.44|1811.44|1827.54|1811.54|1827.63|1811.63|1827.44|1811.44|4
1640547980000|2021-12-26 19:46:20|1827.55|1811.55|1830.38|1814.38|1830.38|1814.38|1827.55|1811.55|12
1640547990000|2021-12-26 19:46:30|1830.57|1814.57|1830.49|1814.49|1830.57|1814.57|1830.44|1814.44|5
1640548000000|2021-12-26 19:46:40|1830.55|1814.55|1830.44|1814.44|1830.55|1814.55|1830.4|1814.4|5
1640548010000|2021-12-26 19:46:50|1830.36|1814.36|1830.36|1814.36|1830.44|1814.44|1830.36|1814.36|3
1640548020000|2021-12-26 19:47:00|1830.39|1814.39|1830.6|1814.6|1830.6|1814.6|1830.39|1814.39|3
1640548030000|2021-12-26 19:47:10|1830.63|1814.63|1830.81|1814.81|1831.34|1815.34|1830.63|1814.63|10
1640548040000|2021-12-26 19:47:20|1831.16|1815.16|1831.16|1815.16|1831.4|1815.4|1831.16|1815.16|3
1640548050000|2021-12-26 19:47:30|1831.62|1815.62|1831.54|1815.54|1831.83|1815.83|1831.49|1815.49|9
1640548060000|2021-12-26 19:47:40|1831.47|1815.47|1831.49|1815.49|1831.79|1815.79|1831.47|1815.47|5
1640548070000|2021-12-26 19:47:50|1831.71|1815.71|1831.49|1815.49|1831.71|1815.71|1831.49|1815.49|2
1640548080000|2021-12-26 19:48:00|1831.43|1815.43|1831.47|1815.47|1831.47|1815.47|1831.43|1815.43|2
1640548090000|2021-12-26 19:48:10|1831.41|1815.41|1831.9|1815.9|1831.9|1815.9|1831.41|1815.41|3
1640548100000|2021-12-26 19:48:20|1832.5|1816.5|1832.58|1816.58|1832.58|1816.58|1832.5|1816.5|3
1640548110000|2021-12-26 19:48:30|1832.61|1816.61|1832.76|1816.76|1832.76|1816.76|1832.61|1816.61|2
1640548120000|2021-12-26 19:48:40|1832.9|1816.9|1832.77|1816.77|1833.27|1817.27|1832.77|1816.77|8
1640548130000|2021-12-26 19:48:50|1832.53|1816.53|1833.08|1817.08|1833.08|1817.08|1832.53|1816.53|4
1640548140000|2021-12-26 19:49:00|1833.23|1817.23|1833.16|1817.16|1833.23|1817.23|1833.16|1817.16|2
1640548150000|2021-12-26 19:49:10|1832.97|1816.97|1832.19|1816.19|1832.97|1816.97|1832.19|1816.19|4
1640548160000|2021-12-26 19:49:20|1831.67|1815.67|1831.64|1815.64|1831.67|1815.67|1831.64|1815.64|2
1640548170000|2021-12-26 19:49:30|1831.94|1815.94|1831.69|1815.69|1831.94|1815.94|1831.69|1815.69|3
1640548180000|2021-12-26 19:49:40|1831.74|1815.74|1833.04|1817.04|1833.04|1817.04|1831.74|1815.74|7
1640548190000|2021-12-26 19:49:50|1833.05|1817.05|1833.17|1817.17|1833.17|1817.17|1833.05|1817.05|2
1640548210000|2021-12-26 19:50:10|1833.02|1817.02|1832.96|1816.96|1833.02|1817.02|1832.96|1816.96|2
1640548220000|2021-12-26 19:50:20|1833.04|1817.04|1832.59|1816.59|1833.04|1817.04|1832.59|1816.59|5
1640548230000|2021-12-26 19:50:30|1832.72|1816.72|1831.82|1815.82|1832.72|1816.72|1831.82|1815.82|7
1640548240000|2021-12-26 19:50:40|1831.85|1815.85|1831.75|1815.75|1831.85|1815.85|1831.33|1815.33|6
1640548250000|2021-12-26 19:50:50|1831.82|1815.82|1831.75|1815.75|1831.82|1815.82|1831.75|1815.75|2
1640548260000|2021-12-26 19:51:00|1831.72|1815.72|1832.11|1816.11|1832.11|1816.11|1831.72|1815.72|3
1640548270000|2021-12-26 19:51:10|1831.95|1815.95|1832.31|1816.31|1832.31|1816.31|1831.95|1815.95|6
1640548280000|2021-12-26 19:51:20|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1
1640548290000|2021-12-26 19:51:30|1832.53|1816.53|1832.52|1816.52|1832.53|1816.53|1832.52|1816.52|2
1640548300000|2021-12-26 19:51:40|1832.73|1816.73|1832.79|1816.79|1832.92|1816.92|1832.73|1816.73|3
1640548310000|2021-12-26 19:51:50|1832.76|1816.76|1833.44|1817.44|1833.44|1817.44|1832.76|1816.76|8
1640548320000|2021-12-26 19:52:00|1833.7|1817.7|1835.01|1819.01|1835.01|1819.01|1833.7|1817.7|15
1640548330000|2021-12-26 19:52:10|1835.04|1819.04|1836.01|1820.01|1836.03|1820.03|1835.04|1819.04|7
1640548340000|2021-12-26 19:52:20|1836.04|1820.04|1836.11|1820.11|1836.11|1820.11|1836.04|1820.04|3
1640548350000|2021-12-26 19:52:30|1836.07|1820.07|1836.19|1820.19|1836.19|1820.19|1836.07|1820.07|2
1640548360000|2021-12-26 19:52:40|1836.12|1820.12|1839.84|1823.84|1839.85|1823.85|1835.82|1819.82|12
1640548370000|2021-12-26 19:52:50|1838.81|1822.81|1838.37|1822.37|1839.08|1823.08|1836.92|1820.92|26
1640548380000|2021-12-26 19:53:00|1838.45|1822.45|1839.98|1823.98|1840.2|1824.2|1838.45|1822.45|12
1640548390000|2021-12-26 19:53:10|1839.67|1823.67|1840.37|1824.37|1840.37|1824.37|1839.6|1823.6|13
1640548400000|2021-12-26 19:53:20|1840.7|1824.7|1841.1|1825.1|1841.2|1825.2|1840.7|1824.7|4
1640548410000|2021-12-26 19:53:30|1841.09|1825.09|1841.43|1825.43|1841.43|1825.43|1841.09|1825.09|3
1640548420000|2021-12-26 19:53:40|1841.35|1825.35|1841.77|1825.77|1841.97|1825.97|1841.18|1825.18|16
1640548430000|2021-12-26 19:53:50|1841.97|1825.97|1841.39|1825.39|1842.07|1826.07|1841.31|1825.31|8
1640548440000|2021-12-26 19:54:00|1841.81|1825.81|1842.24|1826.24|1842.34|1826.34|1841.81|1825.81|12
1640548450000|2021-12-26 19:54:10|1842.26|1826.26|1842.24|1826.24|1842.42|1826.42|1842.24|1826.24|4
1640548460000|2021-12-26 19:54:20|1842.07|1826.07|1842.15|1826.15|1842.31|1826.31|1841.97|1825.97|11
1640548470000|2021-12-26 19:54:30|1842.1|1826.1|1840.79|1824.79|1842.1|1826.1|1840.54|1824.54|9
1640548480000|2021-12-26 19:54:40|1840.8|1824.8|1840.59|1824.59|1840.8|1824.8|1840.58|1824.58|4
1640548490000|2021-12-26 19:54:50|1840.81|1824.81|1840.86|1824.86|1841.22|1825.22|1840.81|1824.81|5
1640548500000|2021-12-26 19:55:00|1840.82|1824.82|1840.8|1824.8|1841.19|1825.19|1840.79|1824.79|6
1640548520000|2021-12-26 19:55:20|1840.53|1824.53|1840.53|1824.53|1840.53|1824.53|1840.53|1824.53|1
1640548530000|2021-12-26 19:55:30|1840.52|1824.52|1840.6|1824.6|1840.82|1824.82|1840.42|1824.42|7
1640548540000|2021-12-26 19:55:40|1840.5|1824.5|1840.2|1824.2|1840.56|1824.56|1840.2|1824.2|4
1640548550000|2021-12-26 19:55:50|1840.07|1824.07|1839.39|1823.39|1840.07|1824.07|1839.39|1823.39|13
1640548560000|2021-12-26 19:56:00|1839.35|1823.35|1838.85|1822.85|1839.35|1823.35|1838.85|1822.85|9
1640548570000|2021-12-26 19:56:10|1838.96|1822.96|1839.14|1823.14|1839.14|1823.14|1838.83|1822.83|5
1640548580000|2021-12-26 19:56:20|1839.06|1823.06|1839.15|1823.15|1839.51|1823.51|1839.06|1823.06|6
1640548590000|2021-12-26 19:56:30|1839.26|1823.26|1839.04|1823.04|1839.26|1823.26|1839.04|1823.04|2
1640548600000|2021-12-26 19:56:40|1839.26|1823.26|1839.15|1823.15|1839.26|1823.26|1839.04|1823.04|4
1640548610000|2021-12-26 19:56:50|1839.04|1823.04|1838.94|1822.94|1839.04|1823.04|1838.58|1822.58|8
1640548620000|2021-12-26 19:57:00|1838.84|1822.84|1839.08|1823.08|1839.16|1823.16|1838.84|1822.84|5
1640548630000|2021-12-26 19:57:10|1839.51|1823.51|1839.92|1823.92|1839.92|1823.92|1839.51|1823.51|3
1640548640000|2021-12-26 19:57:20|1839.77|1823.77|1839.77|1823.77|1839.77|1823.77|1839.77|1823.77|1
1640548650000|2021-12-26 19:57:30|1839.7|1823.7|1840.83|1824.83|1840.83|1824.83|1839.43|1823.43|10
1640548660000|2021-12-26 19:57:40|1841.48|1825.48|1842.16|1826.16|1842.25|1826.25|1841.48|1825.48|8
1640548670000|2021-12-26 19:57:50|1842.31|1826.31|1842.24|1826.24|1842.31|1826.31|1842.02|1826.02|8
1640548680000|2021-12-26 19:58:00|1842.38|1826.38|1842.09|1826.09|1842.47|1826.47|1842.08|1826.08|12
1640548690000|2021-12-26 19:58:10|1842.16|1826.16|1842.51|1826.51|1842.51|1826.51|1842.03|1826.03|9
1640548700000|2021-12-26 19:58:20|1842.43|1826.43|1842.51|1826.51|1842.51|1826.51|1842.43|1826.43|6
1640548710000|2021-12-26 19:58:30|1842.43|1826.43|1842.59|1826.59|1842.59|1826.59|1842.43|1826.43|8
1640548720000|2021-12-26 19:58:40|1842.61|1826.61|1845.82|1829.82|1845.82|1829.82|1842.61|1826.61|22
1640548730000|2021-12-26 19:58:50|1846.35|1830.35|1844.48|1828.48|1846.38|1830.38|1844.48|1828.48|17
1640548740000|2021-12-26 19:59:00|1844.26|1828.26|1844.21|1828.21|1844.51|1828.51|1844.17|1828.17|8
1640548750000|2021-12-26 19:59:10|1844.27|1828.27|1844.21|1828.21|1844.27|1828.27|1844.21|1828.21|2
1640548760000|2021-12-26 19:59:20|1844.06|1828.06|1842.6|1826.6|1844.06|1828.06|1842.6|1826.6|7
1640548770000|2021-12-26 19:59:30|1842.57|1826.57|1842.57|1826.57|1842.57|1826.57|1842.53|1826.53|3
1640548780000|2021-12-26 19:59:40|1842.53|1826.53|1842.08|1826.08|1842.53|1826.53|1841.26|1825.26|18
1640548790000|2021-12-26 19:59:50|1842.15|1826.15|1841.24|1825.24|1842.15|1826.15|1841.24|1825.24|6
1640548800000|2021-12-26 20:00:00|1841.25|1825.25|1843.47|1827.47|1843.47|1827.47|1841.11|1825.11|18
1640548810000|2021-12-26 20:00:10|1843.92|1827.92|1845.38|1829.38|1845.38|1829.38|1843.92|1827.92|10
1640548820000|2021-12-26 20:00:20|1845.43|1829.43|1845.4|1829.4|1845.97|1829.97|1845|1829|13
1640548830000|2021-12-26 20:00:30|1845.77|1829.77|1844.75|1828.75|1845.77|1829.77|1844.75|1828.75|8
1640548840000|2021-12-26 20:00:40|1844.51|1828.51|1843.54|1827.54|1844.52|1828.52|1843.54|1827.54|6
1640548850000|2021-12-26 20:00:50|1843.53|1827.53|1842.75|1826.75|1843.6|1827.6|1842.72|1826.72|15
1640548860000|2021-12-26 20:01:00|1842.53|1826.53|1842.65|1826.65|1842.65|1826.65|1842.19|1826.19|11
1640548870000|2021-12-26 20:01:10|1842.57|1826.57|1843.32|1827.32|1843.51|1827.51|1842.52|1826.52|13
1640548880000|2021-12-26 20:01:20|1843.5|1827.5|1845.46|1829.46|1845.57|1829.57|1843.5|1827.5|11
1640548890000|2021-12-26 20:01:30|1845.66|1829.66|1846.13|1830.13|1846.13|1830.13|1845.6|1829.6|9
1640548900000|2021-12-26 20:01:40|1846.24|1830.24|1846.41|1830.41|1846.41|1830.41|1845.92|1829.92|7
1640548910000|2021-12-26 20:01:50|1846.33|1830.33|1846.6|1830.6|1846.6|1830.6|1846.23|1830.23|4
1640548920000|2021-12-26 20:02:00|1846.5|1830.5|1846.45|1830.45|1846.6|1830.6|1846.41|1830.41|5
1640548930000|2021-12-26 20:02:10|1846.43|1830.43|1846.54|1830.54|1847.36|1831.36|1846.43|1830.43|19
1640548940000|2021-12-26 20:02:20|1846.69|1830.69|1847.57|1831.57|1847.57|1831.57|1846.56|1830.56|9
1640548950000|2021-12-26 20:02:30|1847.54|1831.54|1847.51|1831.51|1847.69|1831.69|1847.47|1831.47|5
1640548960000|2021-12-26 20:02:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640548970000|2021-12-26 20:02:50|1847.4|1831.4|1845.53|1829.53|1847.4|1831.4|1845.53|1829.53|8
1640548980000|2021-12-26 20:03:00|1845.56|1829.56|1845.6|1829.6|1845.66|1829.66|1845.56|1829.56|5
1640548990000|2021-12-26 20:03:10|1845.53|1829.53|1844.78|1828.78|1845.53|1829.53|1844.78|1828.78|8
1640549000000|2021-12-26 20:03:20|1844.62|1828.62|1844.73|1828.73|1844.73|1828.73|1844.44|1828.44|7
1640549010000|2021-12-26 20:03:30|1844.64|1828.64|1844.26|1828.26|1844.64|1828.64|1844.26|1828.26|4
1640549020000|2021-12-26 20:03:40|1844.24|1828.24|1844.28|1828.28|1844.28|1828.28|1844.24|1828.24|2
1640549030000|2021-12-26 20:03:50|1844.14|1828.14|1844.12|1828.12|1844.14|1828.14|1844.12|1828.12|2
1640549040000|2021-12-26 20:04:00|1843.89|1827.89|1844.17|1828.17|1844.17|1828.17|1843.61|1827.61|4
1640549050000|2021-12-26 20:04:10|1844.07|1828.07|1844.12|1828.12|1844.12|1828.12|1844.07|1828.07|2
1640549060000|2021-12-26 20:04:20|1844.16|1828.16|1844.48|1828.48|1844.48|1828.48|1844.16|1828.16|4
1640549070000|2021-12-26 20:04:30|1844.45|1828.45|1844.46|1828.46|1844.46|1828.46|1844.45|1828.45|2
1640549080000|2021-12-26 20:04:40|1844.51|1828.51|1844.44|1828.44|1844.51|1828.51|1844.44|1828.44|4
1640549090000|2021-12-26 20:04:50|1844.31|1828.31|1844.32|1828.32|1844.34|1828.34|1844.31|1828.31|3
1640549100000|2021-12-26 20:05:00|1843.91|1827.91|1844.35|1828.35|1844.38|1828.38|1843.71|1827.71|8
1640549110000|2021-12-26 20:05:10|1844.27|1828.27|1843.63|1827.63|1844.27|1828.27|1843.63|1827.63|6
1640549120000|2021-12-26 20:05:20|1843.57|1827.57|1842.99|1826.99|1843.57|1827.57|1842.92|1826.92|6
1640549130000|2021-12-26 20:05:30|1843.03|1827.03|1842.46|1826.46|1843.03|1827.03|1842.46|1826.46|8
1640549140000|2021-12-26 20:05:40|1842.38|1826.38|1841.78|1825.78|1842.38|1826.38|1839.59|1823.59|21
1640549150000|2021-12-26 20:05:50|1842.85|1826.85|1842.15|1826.15|1843.75|1827.75|1841.99|1825.99|13
1640549160000|2021-12-26 20:06:00|1841.83|1825.83|1842.68|1826.68|1842.68|1826.68|1841.83|1825.83|7
1640549170000|2021-12-26 20:06:10|1842.78|1826.78|1843.59|1827.59|1843.59|1827.59|1842.78|1826.78|6
1640549180000|2021-12-26 20:06:20|1843.66|1827.66|1844.63|1828.63|1844.63|1828.63|1843.66|1827.66|7
1640549190000|2021-12-26 20:06:30|1844.89|1828.89|1845.19|1829.19|1845.19|1829.19|1844.89|1828.89|4
1640549200000|2021-12-26 20:06:40|1845.45|1829.45|1845.78|1829.78|1845.78|1829.78|1845.32|1829.32|4
1640549210000|2021-12-26 20:06:50|1845.94|1829.94|1844.91|1828.91|1846.2|1830.2|1844.91|1828.91|17
1640549220000|2021-12-26 20:07:00|1844.37|1828.37|1844.57|1828.57|1844.57|1828.57|1844.37|1828.37|3
1640549230000|2021-12-26 20:07:10|1844.56|1828.56|1846.39|1830.39|1846.42|1830.42|1844.56|1828.56|11
1640549240000|2021-12-26 20:07:20|1846.42|1830.42|1846.48|1830.48|1846.77|1830.77|1846.41|1830.41|13
1640549250000|2021-12-26 20:07:30|1846.25|1830.25|1845.83|1829.83|1846.25|1830.25|1845.83|1829.83|8
1640549260000|2021-12-26 20:07:40|1846.17|1830.17|1845.43|1829.43|1846.39|1830.39|1845.43|1829.43|12
1640549270000|2021-12-26 20:07:50|1845.42|1829.42|1845.56|1829.56|1845.56|1829.56|1845.4|1829.4|4
1640549290000|2021-12-26 20:08:10|1845.53|1829.53|1845.31|1829.31|1845.7|1829.7|1845.31|1829.31|6
1640549300000|2021-12-26 20:08:20|1845.08|1829.08|1844.95|1828.95|1845.08|1829.08|1844.84|1828.84|4
1640549310000|2021-12-26 20:08:30|1844.87|1828.87|1844.94|1828.94|1845.2|1829.2|1844.87|1828.87|4
1640549320000|2021-12-26 20:08:40|1844.88|1828.88|1845.23|1829.23|1845.23|1829.23|1844.88|1828.88|3
1640549330000|2021-12-26 20:08:50|1845.19|1829.19|1844.34|1828.34|1845.19|1829.19|1844.34|1828.34|7
1640549340000|2021-12-26 20:09:00|1844.44|1828.44|1844.78|1828.78|1844.78|1828.78|1844.34|1828.34|10
1640549350000|2021-12-26 20:09:10|1844.86|1828.86|1844.59|1828.59|1844.86|1828.86|1844.59|1828.59|3
1640549360000|2021-12-26 20:09:20|1844.71|1828.71|1844.6|1828.6|1844.71|1828.71|1844.6|1828.6|3
1640549370000|2021-12-26 20:09:30|1844.56|1828.56|1845.82|1829.82|1846.63|1830.63|1844.55|1828.55|13
1640549380000|2021-12-26 20:09:40|1846.48|1830.48|1846.5|1830.5|1846.75|1830.75|1846.44|1830.44|8
1640549390000|2021-12-26 20:09:50|1846.66|1830.66|1846.66|1830.66|1846.66|1830.66|1846.66|1830.66|1
1640549400000|2021-12-26 20:10:00|1846.74|1830.74|1847.75|1831.75|1847.75|1831.75|1846.74|1830.74|10
1640549410000|2021-12-26 20:10:10|1847.67|1831.67|1847.21|1831.21|1847.67|1831.67|1847.21|1831.21|7
1640549420000|2021-12-26 20:10:20|1846.87|1830.87|1847.69|1831.69|1847.74|1831.74|1846.87|1830.87|11
1640549430000|2021-12-26 20:10:30|1847.85|1831.85|1847.37|1831.37|1847.85|1831.85|1847.33|1831.33|7
1640549440000|2021-12-26 20:10:40|1847.28|1831.28|1847.27|1831.27|1847.53|1831.53|1847.17|1831.17|7
1640549450000|2021-12-26 20:10:50|1847.25|1831.25|1847.98|1831.98|1847.98|1831.98|1847.24|1831.24|8
1640549460000|2021-12-26 20:11:00|1847.91|1831.91|1848.57|1832.57|1848.57|1832.57|1847.91|1831.91|11
1640549470000|2021-12-26 20:11:10|1848.54|1832.54|1850.13|1834.13|1850.18|1834.18|1848.54|1832.54|12
1640549480000|2021-12-26 20:11:20|1850.17|1834.17|1850.1|1834.1|1850.17|1834.17|1850.07|1834.07|4
1640549490000|2021-12-26 20:11:30|1850.12|1834.12|1850.12|1834.12|1850.12|1834.12|1850.12|1834.12|1
1640549500000|2021-12-26 20:11:40|1850.09|1834.09|1850.23|1834.23|1850.5|1834.5|1850.09|1834.09|4
1640549510000|2021-12-26 20:11:50|1850.15|1834.15|1850.69|1834.69|1850.69|1834.69|1850.15|1834.15|4
1640549520000|2021-12-26 20:12:00|1850.72|1834.72|1851.4|1835.4|1851.51|1835.51|1850.72|1834.72|12
1640549530000|2021-12-26 20:12:10|1851.5|1835.5|1851.67|1835.67|1851.77|1835.77|1851.41|1835.41|9
1640549540000|2021-12-26 20:12:20|1851.49|1835.49|1851|1835|1851.49|1835.49|1850.84|1834.84|8
1640549550000|2021-12-26 20:12:30|1851.15|1835.15|1850.38|1834.38|1851.15|1835.15|1850.38|1834.38|8
1640549560000|2021-12-26 20:12:40|1850.33|1834.33|1850.41|1834.41|1850.89|1834.89|1850.33|1834.33|13
1640549570000|2021-12-26 20:12:50|1850.56|1834.56|1850.37|1834.37|1850.56|1834.56|1850.36|1834.36|6
1640549580000|2021-12-26 20:13:00|1850.43|1834.43|1850.7|1834.7|1850.77|1834.77|1850.33|1834.33|15
1640549590000|2021-12-26 20:13:10|1850.63|1834.63|1850.28|1834.28|1850.7|1834.7|1850.28|1834.28|7
1640549600000|2021-12-26 20:13:20|1850.32|1834.32|1848.2|1832.2|1850.36|1834.36|1848.2|1832.2|14
1640549610000|2021-12-26 20:13:30|1848.19|1832.19|1848.54|1832.54|1848.61|1832.61|1848.09|1832.09|14
1640549620000|2021-12-26 20:13:40|1848.46|1832.46|1847.85|1831.85|1848.71|1832.71|1847.85|1831.85|16
1640549630000|2021-12-26 20:13:50|1847.62|1831.62|1849.12|1833.12|1849.12|1833.12|1847.34|1831.34|9
1640549640000|2021-12-26 20:14:00|1849.19|1833.19|1850.1|1834.1|1850.12|1834.12|1849.16|1833.16|6
1640549650000|2021-12-26 20:14:10|1850.26|1834.26|1849.55|1833.55|1850.26|1834.26|1849.55|1833.55|8
1640549660000|2021-12-26 20:14:20|1849.72|1833.72|1849.25|1833.25|1849.72|1833.72|1849.25|1833.25|9
1640549680000|2021-12-26 20:14:40|1849.12|1833.12|1849.06|1833.06|1849.12|1833.12|1849.06|1833.06|2
1640549690000|2021-12-26 20:14:50|1848.7|1832.7|1847.67|1831.67|1848.7|1832.7|1847.67|1831.67|12
1640549700000|2021-12-26 20:15:00|1847.5|1831.5|1847.67|1831.67|1847.67|1831.67|1847.5|1831.5|6
1640549710000|2021-12-26 20:15:10|1847.74|1831.74|1847.71|1831.71|1847.83|1831.83|1847.71|1831.71|5
1640549720000|2021-12-26 20:15:20|1847.83|1831.83|1848.12|1832.12|1848.13|1832.13|1847.83|1831.83|4
1640549730000|2021-12-26 20:15:30|1848.08|1832.08|1848.47|1832.47|1848.47|1832.47|1847.99|1831.99|7
1640549740000|2021-12-26 20:15:40|1848.44|1832.44|1849.35|1833.35|1849.45|1833.45|1848.44|1832.44|8
1640549750000|2021-12-26 20:15:50|1849.45|1833.45|1849.68|1833.68|1849.8|1833.8|1849.45|1833.45|4
1640549760000|2021-12-26 20:16:00|1849.72|1833.72|1849.72|1833.72|1849.72|1833.72|1849.72|1833.72|1
1640549770000|2021-12-26 20:16:10|1849.93|1833.93|1850.07|1834.07|1850.07|1834.07|1849.93|1833.93|2
1640549780000|2021-12-26 20:16:20|1850.27|1834.27|1849.92|1833.92|1850.33|1834.33|1849.92|1833.92|5
1640549790000|2021-12-26 20:16:30|1849.91|1833.91|1849.84|1833.84|1849.91|1833.91|1849.84|1833.84|2
1640549800000|2021-12-26 20:16:40|1849.7|1833.7|1849.7|1833.7|1849.7|1833.7|1849.7|1833.7|1
1640549810000|2021-12-26 20:16:50|1849.74|1833.74|1849.81|1833.81|1849.87|1833.87|1849.74|1833.74|3
1640549820000|2021-12-26 20:17:00|1849.69|1833.69|1849.49|1833.49|1849.69|1833.69|1849.49|1833.49|10
1640549830000|2021-12-26 20:17:10|1849.41|1833.41|1849.4|1833.4|1849.49|1833.49|1849.29|1833.29|16
1640549840000|2021-12-26 20:17:20|1849.29|1833.29|1849.51|1833.51|1849.6|1833.6|1849.28|1833.28|8
1640549850000|2021-12-26 20:17:30|1849.45|1833.45|1849.34|1833.34|1849.56|1833.56|1849.31|1833.31|9
1640549860000|2021-12-26 20:17:40|1849.31|1833.31|1850.89|1834.89|1850.89|1834.89|1849.31|1833.31|15
1640549870000|2021-12-26 20:17:50|1850.73|1834.73|1850.61|1834.61|1851.02|1835.02|1850.45|1834.45|7
1640549880000|2021-12-26 20:18:00|1850.66|1834.66|1850.87|1834.87|1850.87|1834.87|1850.46|1834.46|7
1640549890000|2021-12-26 20:18:10|1850.6|1834.6|1850.74|1834.74|1850.95|1834.95|1850.6|1834.6|5
1640549900000|2021-12-26 20:18:20|1850.77|1834.77|1850.67|1834.67|1851.23|1835.23|1850.67|1834.67|9
1640549910000|2021-12-26 20:18:30|1850.74|1834.74|1850.7|1834.7|1850.74|1834.74|1850.7|1834.7|4
1640549920000|2021-12-26 20:18:40|1850.47|1834.47|1850.8|1834.8|1850.8|1834.8|1850.47|1834.47|3
1640549930000|2021-12-26 20:18:50|1850.71|1834.71|1850.93|1834.93|1851.13|1835.13|1850.64|1834.64|11
1640549940000|2021-12-26 20:19:00|1850.64|1834.64|1851.12|1835.12|1851.13|1835.13|1850.64|1834.64|6
1640549950000|2021-12-26 20:19:10|1851.38|1835.38|1851.31|1835.31|1851.38|1835.38|1851.31|1835.31|2
1640549960000|2021-12-26 20:19:20|1851.32|1835.32|1851.68|1835.68|1851.68|1835.68|1851.32|1835.32|8
1640549970000|2021-12-26 20:19:30|1851.53|1835.53|1852.06|1836.06|1852.06|1836.06|1851.53|1835.53|13
1640549980000|2021-12-26 20:19:40|1852.02|1836.02|1852.15|1836.15|1852.27|1836.27|1852.02|1836.02|7
1640549990000|2021-12-26 20:19:50|1852.22|1836.22|1852.33|1836.33|1852.33|1836.33|1852.22|1836.22|4
1640550000000|2021-12-26 20:20:00|1852.57|1836.57|1852.57|1836.57|1852.57|1836.57|1852.57|1836.57|1
1640550010000|2021-12-26 20:20:10|1852.68|1836.68|1853.01|1837.01|1853.01|1837.01|1852.68|1836.68|2
1640550020000|2021-12-26 20:20:20|1852.75|1836.75|1852.75|1836.75|1852.75|1836.75|1852.75|1836.75|1
1640550040000|2021-12-26 20:20:40|1852.76|1836.76|1854.52|1838.52|1854.62|1838.62|1852.76|1836.76|13
1640550050000|2021-12-26 20:20:50|1854.79|1838.79|1854.77|1838.77|1854.87|1838.87|1854.36|1838.36|9
1640550060000|2021-12-26 20:21:00|1854.81|1838.81|1856.2|1840.2|1856.2|1840.2|1854.81|1838.81|12
1640550070000|2021-12-26 20:21:10|1856.18|1840.18|1856.27|1840.27|1856.29|1840.29|1856.18|1840.18|8
1640550080000|2021-12-26 20:21:20|1856.32|1840.32|1856.55|1840.55|1856.55|1840.55|1856.3|1840.3|5
1640550090000|2021-12-26 20:21:30|1856.57|1840.57|1857.73|1841.73|1857.84|1841.84|1856.57|1840.57|13
1640550100000|2021-12-26 20:21:40|1857.77|1841.77|1857.73|1841.73|1857.77|1841.77|1857.73|1841.73|2
1640550110000|2021-12-26 20:21:50|1857.79|1841.79|1858.16|1842.16|1858.16|1842.16|1857.76|1841.76|13
1640550120000|2021-12-26 20:22:00|1858.05|1842.05|1856.98|1840.98|1858.05|1842.05|1856.98|1840.98|9
1640550130000|2021-12-26 20:22:10|1856.92|1840.92|1855.6|1839.6|1856.92|1840.92|1855.6|1839.6|12
1640550140000|2021-12-26 20:22:20|1855.65|1839.65|1854.23|1838.23|1855.65|1839.65|1853.97|1837.97|13
1640550150000|2021-12-26 20:22:30|1854.28|1838.28|1854.18|1838.18|1854.28|1838.28|1854.18|1838.18|2
1640550160000|2021-12-26 20:22:40|1854.21|1838.21|1853.59|1837.59|1854.21|1838.21|1853.59|1837.59|6
1640550170000|2021-12-26 20:22:50|1853.5|1837.5|1852.84|1836.84|1853.5|1837.5|1852.84|1836.84|4
1640550180000|2021-12-26 20:23:00|1852.79|1836.79|1852.7|1836.7|1853.05|1837.05|1852.7|1836.7|5
1640550190000|2021-12-26 20:23:10|1852.76|1836.76|1851.31|1835.31|1852.76|1836.76|1851.31|1835.31|9
1640550200000|2021-12-26 20:23:20|1851.3|1835.3|1851.13|1835.13|1851.3|1835.3|1850.69|1834.69|8
1640550210000|2021-12-26 20:23:30|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1851.1|1835.1|1
1640550220000|2021-12-26 20:23:40|1851.25|1835.25|1851.8|1835.8|1851.92|1835.92|1851.25|1835.25|4
1640550230000|2021-12-26 20:23:50|1852.01|1836.01|1851.6|1835.6|1852.03|1836.03|1851.6|1835.6|5
1640550240000|2021-12-26 20:24:00|1851.74|1835.74|1852.38|1836.38|1852.38|1836.38|1851.6|1835.6|5
1640550250000|2021-12-26 20:24:10|1852.27|1836.27|1852.26|1836.26|1852.27|1836.27|1852.26|1836.26|2
1640550260000|2021-12-26 20:24:20|1852.1|1836.1|1851.14|1835.14|1852.1|1836.1|1851.14|1835.14|5
1640550270000|2021-12-26 20:24:30|1851.12|1835.12|1851.12|1835.12|1851.12|1835.12|1851.12|1835.12|1
1640550280000|2021-12-26 20:24:40|1850.97|1834.97|1849.31|1833.31|1850.97|1834.97|1849.31|1833.31|15
1640550290000|2021-12-26 20:24:50|1849.27|1833.27|1848.72|1832.72|1849.27|1833.27|1848.06|1832.06|10
1640550300000|2021-12-26 20:25:00|1848.81|1832.81|1849.22|1833.22|1849.83|1833.83|1848.81|1832.81|7
1640550310000|2021-12-26 20:25:10|1849.15|1833.15|1849.4|1833.4|1849.81|1833.81|1849.15|1833.15|8
1640550320000|2021-12-26 20:25:20|1849.26|1833.26|1849.21|1833.21|1849.7|1833.7|1849.21|1833.21|9
1640550330000|2021-12-26 20:25:30|1848.98|1832.98|1848.17|1832.17|1849.01|1833.01|1848.17|1832.17|9
1640550340000|2021-12-26 20:25:40|1848|1832|1846.95|1830.95|1848|1832|1846.95|1830.95|11
1640550350000|2021-12-26 20:25:50|1847.22|1831.22|1846.31|1830.31|1847.22|1831.22|1846.31|1830.31|11
1640550360000|2021-12-26 20:26:00|1846.23|1830.23|1845.91|1829.91|1846.23|1830.23|1845.65|1829.65|6
1640550370000|2021-12-26 20:26:10|1846.08|1830.08|1846.25|1830.25|1846.25|1830.25|1846.08|1830.08|3
1640550380000|2021-12-26 20:26:20|1846.19|1830.19|1846.26|1830.26|1846.33|1830.33|1846.05|1830.05|8
1640550390000|2021-12-26 20:26:30|1846.06|1830.06|1845.6|1829.6|1846.06|1830.06|1845.6|1829.6|4
1640550400000|2021-12-26 20:26:40|1845.58|1829.58|1845.58|1829.58|1845.58|1829.58|1845.58|1829.58|1
1640550410000|2021-12-26 20:26:50|1845.57|1829.57|1845.64|1829.64|1845.65|1829.65|1845.47|1829.47|6
1640550420000|2021-12-26 20:27:00|1845.65|1829.65|1845.77|1829.77|1845.77|1829.77|1845.64|1829.64|7
1640550430000|2021-12-26 20:27:10|1846.01|1830.01|1846.41|1830.41|1846.44|1830.44|1846.01|1830.01|4
1640550440000|2021-12-26 20:27:20|1846.16|1830.16|1846.05|1830.05|1846.16|1830.16|1846.05|1830.05|2
1640550450000|2021-12-26 20:27:30|1845.77|1829.77|1845.11|1829.11|1845.77|1829.77|1845.06|1829.06|9
1640550460000|2021-12-26 20:27:40|1845.05|1829.05|1843.78|1827.78|1845.06|1829.06|1843.78|1827.78|13
1640550470000|2021-12-26 20:27:50|1844.01|1828.01|1842.7|1826.7|1844.02|1828.02|1842.7|1826.7|8
1640550480000|2021-12-26 20:28:00|1842.69|1826.69|1844.74|1828.74|1844.74|1828.74|1842.69|1826.69|8
1640550490000|2021-12-26 20:28:10|1844.62|1828.62|1844.63|1828.63|1845.41|1829.41|1844.6|1828.6|8
1640550500000|2021-12-26 20:28:20|1844.13|1828.13|1843.96|1827.96|1844.49|1828.49|1843.96|1827.96|7
1640550510000|2021-12-26 20:28:30|1844.06|1828.06|1843.95|1827.95|1844.06|1828.06|1843.46|1827.46|7
1640550520000|2021-12-26 20:28:40|1843.76|1827.76|1844.28|1828.28|1844.28|1828.28|1843.76|1827.76|4
1640550530000|2021-12-26 20:28:50|1844.19|1828.19|1844.61|1828.61|1844.61|1828.61|1844.19|1828.19|5
1640550540000|2021-12-26 20:29:00|1844.69|1828.69|1846.34|1830.34|1846.34|1830.34|1844.69|1828.69|22
1640550550000|2021-12-26 20:29:10|1846.38|1830.38|1846.54|1830.54|1846.54|1830.54|1846.38|1830.38|5
1640550560000|2021-12-26 20:29:20|1846.4|1830.4|1846.55|1830.55|1846.55|1830.55|1846.4|1830.4|3
1640550570000|2021-12-26 20:29:30|1846.47|1830.47|1845.93|1829.93|1846.47|1830.47|1845.84|1829.84|7
1640550580000|2021-12-26 20:29:40|1845.94|1829.94|1846.12|1830.12|1846.12|1830.12|1845.94|1829.94|2
1640550590000|2021-12-26 20:29:50|1845.81|1829.81|1845.22|1829.22|1845.81|1829.81|1845.22|1829.22|5
1640550600000|2021-12-26 20:30:00|1845.38|1829.38|1845.24|1829.24|1845.41|1829.41|1845.18|1829.18|9
1640550610000|2021-12-26 20:30:10|1845.12|1829.12|1844.88|1828.88|1845.19|1829.19|1844.88|1828.88|4
1640550620000|2021-12-26 20:30:20|1844.95|1828.95|1844.3|1828.3|1844.95|1828.95|1844.3|1828.3|4
1640550630000|2021-12-26 20:30:30|1844.25|1828.25|1843.47|1827.47|1844.37|1828.37|1843.47|1827.47|5
1640550640000|2021-12-26 20:30:40|1843.39|1827.39|1842.42|1826.42|1843.39|1827.39|1842.42|1826.42|8
1640550650000|2021-12-26 20:30:50|1842.38|1826.38|1842.19|1826.19|1842.39|1826.39|1842.19|1826.19|3
1640550660000|2021-12-26 20:31:00|1842.2|1826.2|1842.37|1826.37|1842.37|1826.37|1842.2|1826.2|2
1640550670000|2021-12-26 20:31:10|1842.19|1826.19|1842.59|1826.59|1842.59|1826.59|1842.18|1826.18|4
1640550680000|2021-12-26 20:31:20|1842.92|1826.92|1843.67|1826.17|1843.67|1826.92|1842.92|1826.17|2
1640550690000|2021-12-26 20:31:30|1843.75|1826.25|1843.82|1826.32|1844.21|1826.71|1843.75|1826.25|5
1640550700000|2021-12-26 20:31:40|1843.51|1826.01|1843.33|1825.83|1843.68|1826.18|1843.31|1825.81|7
1640550710000|2021-12-26 20:31:50|1843.12|1825.62|1843.1|1825.6|1843.15|1825.65|1843.09|1825.59|4
1640550730000|2021-12-26 20:32:10|1842.98|1825.48|1842.01|1824.51|1842.98|1825.48|1842.01|1824.51|6
1640550740000|2021-12-26 20:32:20|1841.99|1824.49|1841.55|1824.05|1842.01|1824.51|1841.51|1824.01|10
1640550750000|2021-12-26 20:32:30|1841.76|1824.26|1841.31|1823.81|1841.76|1824.26|1841.15|1823.65|8
1640550760000|2021-12-26 20:32:40|1840.86|1823.36|1840.2|1822.7|1840.86|1823.36|1840.14|1822.64|9
1640550770000|2021-12-26 20:32:50|1840.12|1822.62|1839.86|1822.36|1840.12|1822.62|1839.83|1822.33|16
1640550780000|2021-12-26 20:33:00|1839.85|1822.35|1840.12|1822.62|1840.12|1822.62|1839.61|1822.11|10
1640550790000|2021-12-26 20:33:10|1839.75|1822.25|1839.71|1822.21|1839.8|1822.3|1839.71|1822.21|8
1640550800000|2021-12-26 20:33:20|1839.77|1822.27|1838.86|1821.36|1839.82|1822.32|1838.84|1821.34|17
1640550810000|2021-12-26 20:33:30|1838.93|1821.43|1838.47|1820.97|1838.93|1821.43|1838.47|1820.97|6
1640550820000|2021-12-26 20:33:40|1838.53|1821.03|1838.97|1821.47|1839.25|1821.75|1838.53|1821.03|9
1640550830000|2021-12-26 20:33:50|1839.25|1821.75|1839.37|1821.87|1839.37|1821.87|1839.25|1821.75|4
1640550840000|2021-12-26 20:34:00|1839.36|1821.86|1839.14|1821.64|1839.36|1821.86|1838.9|1821.4|6
1640550850000|2021-12-26 20:34:10|1839.22|1821.72|1839.11|1821.61|1839.44|1821.94|1839.11|1821.61|8
1640550860000|2021-12-26 20:34:20|1839.44|1821.94|1839.39|1821.89|1839.44|1821.94|1839.39|1821.89|2
1640550870000|2021-12-26 20:34:30|1839.25|1821.75|1838.53|1821.03|1839.25|1821.75|1838.43|1820.93|6
1640550880000|2021-12-26 20:34:40|1838.56|1821.06|1840.18|1822.68|1840.18|1822.68|1838.56|1821.06|12
1640550890000|2021-12-26 20:34:50|1840.3|1822.8|1841.88|1824.38|1841.88|1824.38|1840.18|1822.68|11
1640550900000|2021-12-26 20:35:00|1842.16|1824.66|1842.44|1824.94|1842.93|1825.43|1842.16|1824.66|7
1640550910000|2021-12-26 20:35:10|1842.14|1824.64|1841.46|1823.96|1842.14|1824.64|1841.46|1823.96|8
1640550920000|2021-12-26 20:35:20|1841.51|1824.01|1841.09|1823.59|1841.51|1824.01|1841.09|1823.59|6
1640550930000|2021-12-26 20:35:30|1841.11|1823.61|1841.16|1823.66|1841.16|1823.66|1841.1|1823.6|3
1640550940000|2021-12-26 20:35:40|1841.29|1823.79|1841.91|1824.41|1841.91|1824.41|1841.29|1823.79|6
1640550950000|2021-12-26 20:35:50|1842.01|1824.51|1842.01|1824.51|1842.01|1824.51|1842.01|1824.51|1
1640550960000|2021-12-26 20:36:00|1842.11|1824.61|1842.98|1825.48|1842.98|1825.48|1842.11|1824.61|6
1640550970000|2021-12-26 20:36:10|1842.95|1825.45|1842.6|1825.1|1842.95|1825.45|1842.6|1825.1|5
1640550980000|2021-12-26 20:36:20|1842.85|1825.35|1842.77|1825.27|1842.95|1825.45|1842.77|1825.27|7
1640550990000|2021-12-26 20:36:30|1842.5|1825|1841.94|1824.44|1842.77|1825.27|1841.94|1824.44|6
1640551000000|2021-12-26 20:36:40|1841.88|1824.38|1841.34|1823.84|1841.88|1824.38|1841.34|1823.84|5
1640551010000|2021-12-26 20:36:50|1841.22|1823.72|1841.22|1823.72|1841.22|1823.72|1841.22|1823.72|1
1640551020000|2021-12-26 20:37:00|1841.06|1823.56|1841.04|1823.54|1841.06|1823.56|1841.04|1823.54|2
1640551030000|2021-12-26 20:37:10|1840.97|1823.47|1840.9|1823.4|1841.04|1823.54|1840.45|1822.95|11
1640551040000|2021-12-26 20:37:20|1840.89|1823.39|1840.89|1823.39|1840.89|1823.39|1840.89|1823.39|1
1640551050000|2021-12-26 20:37:30|1840.91|1823.41|1840.91|1823.41|1840.91|1823.41|1840.91|1823.41|1
1640551060000|2021-12-26 20:37:40|1840.96|1823.46|1840.95|1823.45|1840.96|1823.46|1840.95|1823.45|2
1640551070000|2021-12-26 20:37:50|1840.92|1823.42|1842.67|1825.17|1842.98|1825.48|1840.92|1823.42|13
1640551080000|2021-12-26 20:38:00|1842.58|1825.08|1842.9|1825.4|1842.9|1825.4|1842.31|1824.81|5
1640551090000|2021-12-26 20:38:10|1842.93|1825.43|1842.69|1825.19|1843.05|1825.55|1842.69|1825.19|4
1640551100000|2021-12-26 20:38:20|1842.66|1825.16|1841.05|1823.55|1842.66|1825.16|1841.05|1823.55|8
1640551110000|2021-12-26 20:38:30|1840.31|1822.81|1839.89|1822.39|1840.32|1822.82|1839.89|1822.39|4
1640551130000|2021-12-26 20:38:50|1839.83|1822.33|1839.57|1822.07|1839.83|1822.33|1839.57|1822.07|4
1640551140000|2021-12-26 20:39:00|1839.55|1822.05|1839.55|1822.05|1839.55|1822.05|1839.55|1822.05|1
1640551150000|2021-12-26 20:39:10|1839.57|1822.07|1839.48|1821.98|1839.57|1822.07|1839.48|1821.98|2
1640551160000|2021-12-26 20:39:20|1839.55|1822.05|1839.55|1822.05|1839.55|1822.05|1839.55|1822.05|1
1640551180000|2021-12-26 20:39:40|1839.85|1822.35|1839.85|1822.35|1839.85|1822.35|1839.85|1822.35|1
1640551190000|2021-12-26 20:39:50|1839.58|1822.08|1839.55|1822.05|1839.58|1822.08|1839.55|1822.05|2
1640551200000|2021-12-26 20:40:00|1839.57|1822.07|1839.57|1822.07|1839.57|1822.07|1839.57|1822.07|1
1640551210000|2021-12-26 20:40:10|1839.63|1822.13|1839.63|1822.13|1839.63|1822.13|1839.63|1822.13|1
1640551220000|2021-12-26 20:40:20|1839.65|1822.15|1840.04|1822.54|1840.04|1822.54|1839.59|1822.09|15
1640551230000|2021-12-26 20:40:30|1839.99|1822.49|1840.82|1823.32|1840.82|1823.32|1839.99|1822.49|9
1640551240000|2021-12-26 20:40:40|1840.83|1823.33|1841.71|1824.21|1841.83|1824.33|1840.83|1823.33|8
1640551250000|2021-12-26 20:40:50|1841.46|1823.96|1841.37|1823.87|1841.71|1824.21|1841.37|1823.87|5
1640551260000|2021-12-26 20:41:00|1841.44|1823.94|1841.55|1824.05|1841.78|1824.28|1841.44|1823.94|7
1640551270000|2021-12-26 20:41:10|1841.64|1824.14|1841.57|1824.07|1842.2|1824.7|1841.57|1824.07|12
1640551280000|2021-12-26 20:41:20|1841.46|1823.96|1841.57|1824.07|1841.57|1824.07|1841.33|1823.83|6
1640551290000|2021-12-26 20:41:30|1841.31|1823.81|1840.89|1823.39|1841.31|1823.81|1840.89|1823.39|5
1640551300000|2021-12-26 20:41:40|1840.78|1823.28|1840.78|1823.28|1840.78|1823.28|1840.78|1823.28|1
1640551310000|2021-12-26 20:41:50|1840.88|1823.38|1840.82|1823.32|1840.88|1823.38|1840.82|1823.32|2
1640551320000|2021-12-26 20:42:00|1840.85|1823.35|1840.65|1823.15|1840.85|1823.35|1840.65|1823.15|2
1640551330000|2021-12-26 20:42:10|1840.94|1823.44|1840.56|1823.06|1840.94|1823.44|1840.56|1823.06|4
1640551340000|2021-12-26 20:42:20|1840.58|1823.08|1840.47|1822.97|1840.58|1823.08|1840.39|1822.89|3
1640551350000|2021-12-26 20:42:30|1840.27|1822.77|1840.04|1822.54|1840.27|1822.77|1839.99|1822.49|9
1640551360000|2021-12-26 20:42:40|1840.21|1822.71|1840.37|1822.87|1840.37|1822.87|1840.21|1822.71|3
1640551370000|2021-12-26 20:42:50|1840.33|1822.83|1840.37|1822.87|1840.4|1822.9|1840.33|1822.83|8
1640551380000|2021-12-26 20:43:00|1840.49|1822.99|1841.18|1823.68|1841.18|1823.68|1840.49|1822.99|7
1640551390000|2021-12-26 20:43:10|1841.19|1823.69|1842.48|1824.98|1842.48|1824.98|1841.19|1823.69|14
1640551400000|2021-12-26 20:43:20|1842.56|1825.06|1843.32|1825.82|1844.38|1826.88|1842.38|1824.88|20
1640551410000|2021-12-26 20:43:30|1843.22|1825.72|1841.33|1823.83|1843.22|1825.72|1841.33|1823.83|8
1640551420000|2021-12-26 20:43:40|1841.27|1823.77|1841.08|1823.58|1841.35|1823.85|1841.07|1823.57|7
1640551430000|2021-12-26 20:43:50|1841.07|1823.57|1840.68|1823.18|1841.07|1823.57|1840.62|1823.12|7
1640551440000|2021-12-26 20:44:00|1841.13|1823.63|1841.51|1824.01|1841.53|1824.03|1841.13|1823.63|6
1640551450000|2021-12-26 20:44:10|1841.62|1824.12|1842.39|1824.89|1842.39|1824.89|1841.55|1824.05|8
1640551460000|2021-12-26 20:44:20|1842.46|1824.96|1842.18|1824.68|1842.58|1825.08|1842.11|1824.61|13
1640551470000|2021-12-26 20:44:30|1842.11|1824.61|1841.23|1823.73|1842.11|1824.61|1841.23|1823.73|8
1640551480000|2021-12-26 20:44:40|1841.05|1823.55|1841.05|1823.55|1841.05|1823.55|1841.05|1823.55|1
1640551490000|2021-12-26 20:44:50|1841.02|1823.52|1841.05|1823.55|1841.05|1823.55|1841.02|1823.52|2
1640551500000|2021-12-26 20:45:00|1840.98|1823.48|1842.12|1824.62|1842.63|1825.13|1840.98|1823.48|18
1640551510000|2021-12-26 20:45:10|1842.1|1824.6|1843.14|1825.64|1843.45|1825.95|1842.1|1824.6|17
1640551520000|2021-12-26 20:45:20|1843.35|1825.85|1842.67|1825.17|1843.35|1825.85|1842.67|1825.17|7
1640551530000|2021-12-26 20:45:30|1842.71|1825.21|1842.62|1825.12|1842.71|1825.21|1842.35|1824.85|4
1640551540000|2021-12-26 20:45:40|1842.65|1825.15|1842.65|1825.15|1842.75|1825.25|1842.65|1825.15|5
1640551550000|2021-12-26 20:45:50|1842.75|1825.25|1841.95|1824.45|1842.75|1825.25|1841.94|1824.44|7
1640551560000|2021-12-26 20:46:00|1841.82|1824.32|1841.34|1823.84|1841.82|1824.32|1841.23|1823.73|5
1640551570000|2021-12-26 20:46:10|1841.46|1823.96|1841.89|1824.39|1842.01|1824.51|1841.46|1823.96|8
1640551580000|2021-12-26 20:46:20|1842.01|1824.51|1843.25|1825.75|1843.25|1825.75|1842.01|1824.51|5
1640551590000|2021-12-26 20:46:30|1843.2|1825.7|1843.58|1826.08|1843.58|1826.08|1843.2|1825.7|4
1640551600000|2021-12-26 20:46:40|1844.01|1826.51|1844.47|1826.97|1845.09|1827.59|1844.01|1826.51|9
1640551610000|2021-12-26 20:46:50|1844.28|1826.78|1846.17|1828.67|1846.26|1828.76|1844.28|1826.78|11
1640551620000|2021-12-26 20:47:00|1846.18|1828.68|1846.83|1829.33|1846.83|1829.33|1846.18|1828.68|10
1640551630000|2021-12-26 20:47:10|1846.84|1829.34|1848.78|1831.28|1848.82|1831.32|1846.84|1829.34|11
1640551640000|2021-12-26 20:47:20|1849.63|1832.13|1850.89|1833.39|1851.23|1833.73|1849.63|1832.13|17
1640551650000|2021-12-26 20:47:30|1850.94|1833.44|1851.53|1834.03|1851.53|1834.03|1850.94|1833.44|10
1640551660000|2021-12-26 20:47:40|1851.57|1834.07|1852.42|1834.92|1852.42|1834.92|1851.57|1834.07|7
1640551670000|2021-12-26 20:47:50|1852.32|1834.82|1852.58|1835.08|1852.79|1835.29|1852.32|1834.82|9
1640551680000|2021-12-26 20:48:00|1852.64|1835.14|1853.4|1835.9|1853.4|1835.9|1852.58|1835.08|7
1640551690000|2021-12-26 20:48:10|1853.41|1835.91|1853.54|1836.04|1853.54|1836.04|1853.41|1835.91|3
1640551700000|2021-12-26 20:48:20|1853.69|1836.19|1853.69|1836.19|1853.69|1836.19|1853.3|1835.8|5
1640551710000|2021-12-26 20:48:30|1853.59|1836.09|1852.9|1835.4|1853.59|1836.09|1852.9|1835.4|15
1640551720000|2021-12-26 20:48:40|1852.66|1835.16|1852.57|1835.07|1852.66|1835.16|1852.57|1835.07|3
1640551730000|2021-12-26 20:48:50|1852.66|1835.16|1852.64|1835.14|1852.71|1835.21|1852.64|1835.14|6
1640551740000|2021-12-26 20:49:00|1852.74|1835.24|1852.7|1835.2|1852.74|1835.24|1852.64|1835.14|7
1640551750000|2021-12-26 20:49:10|1852.69|1835.19|1852.72|1835.22|1852.72|1835.22|1852.69|1835.19|2
1640551760000|2021-12-26 20:49:20|1852.65|1835.15|1852.44|1834.94|1852.66|1835.16|1852.44|1834.94|10
1640551770000|2021-12-26 20:49:30|1852.54|1835.04|1852.54|1835.04|1852.54|1835.04|1852.54|1835.04|1
1640551780000|2021-12-26 20:49:40|1852.53|1835.03|1852.54|1835.04|1852.54|1835.04|1852.53|1835.03|2
1640551790000|2021-12-26 20:49:50|1852.42|1834.92|1852.51|1835.01|1852.51|1835.01|1852.42|1834.92|3
1640551800000|2021-12-26 20:50:00|1852.42|1834.92|1852.48|1834.98|1853.29|1835.79|1852.42|1834.92|10
1640551810000|2021-12-26 20:50:10|1852.33|1834.83|1852.14|1834.64|1852.48|1834.98|1852.14|1834.64|3
1640551820000|2021-12-26 20:50:20|1852.3|1834.8|1852.3|1834.8|1852.3|1834.8|1852.3|1834.8|1
1640551830000|2021-12-26 20:50:30|1852.01|1834.51|1853.24|1835.74|1853.24|1835.74|1852.01|1834.51|10
1640551840000|2021-12-26 20:50:40|1853.25|1835.75|1853.27|1835.77|1853.27|1835.77|1853.22|1835.72|3
1640551850000|2021-12-26 20:50:50|1853.33|1835.83|1856.23|1838.73|1856.23|1838.73|1853.33|1835.83|9
1640551860000|2021-12-26 20:51:00|1856.49|1838.99|1856.9|1839.4|1856.9|1839.4|1856.49|1838.99|6
1640551870000|2021-12-26 20:51:10|1856.98|1839.48|1856.96|1839.46|1857.04|1839.54|1856.96|1839.46|3
1640551880000|2021-12-26 20:51:20|1857.01|1839.51|1855.25|1837.75|1857.01|1839.51|1855.07|1837.57|9
1640551890000|2021-12-26 20:51:30|1855.07|1837.57|1854.08|1836.58|1855.15|1837.65|1853.98|1836.48|13
1640551900000|2021-12-26 20:51:40|1854.07|1836.57|1853.12|1835.62|1854.09|1836.59|1852.13|1834.63|18
1640551910000|2021-12-26 20:51:50|1853.1|1835.6|1854.09|1836.59|1854.09|1836.59|1852.89|1835.39|12
1640551920000|2021-12-26 20:52:00|1854.11|1836.61|1856.74|1839.24|1856.89|1839.39|1854.11|1836.61|15
1640551930000|2021-12-26 20:52:10|1856.72|1839.22|1856.71|1839.21|1856.92|1839.42|1856.71|1839.21|11
1640551940000|2021-12-26 20:52:20|1856.46|1838.96|1856.46|1838.96|1856.46|1838.96|1856.46|1838.96|1
1640551950000|2021-12-26 20:52:30|1856.5|1839|1856.49|1838.99|1856.66|1839.16|1856.46|1838.96|4
1640551960000|2021-12-26 20:52:40|1856.47|1838.97|1856.62|1839.12|1856.62|1839.12|1856.45|1838.95|5
1640551970000|2021-12-26 20:52:50|1856.64|1839.14|1856.73|1839.23|1856.73|1839.23|1856.62|1839.12|3
1640551980000|2021-12-26 20:53:00|1857.09|1839.59|1856.96|1839.46|1857.18|1839.68|1856.96|1839.46|4
1640551990000|2021-12-26 20:53:10|1856.88|1839.38|1856.39|1838.89|1856.88|1839.38|1856.13|1838.63|12
1640552000000|2021-12-26 20:53:20|1856.33|1838.83|1857.52|1840.02|1857.52|1840.02|1856.16|1838.66|12
1640552010000|2021-12-26 20:53:30|1857.4|1839.9|1857.17|1839.67|1857.71|1840.21|1856.76|1839.26|11
1640552020000|2021-12-26 20:53:40|1857.11|1839.61|1857.06|1839.56|1857.11|1839.61|1856.95|1839.45|5
1640552030000|2021-12-26 20:53:50|1857.15|1839.65|1857.16|1839.66|1857.19|1839.69|1857.05|1839.55|7
1640552040000|2021-12-26 20:54:00|1857.25|1839.75|1856.96|1839.46|1857.26|1839.76|1856.94|1839.44|12
1640552050000|2021-12-26 20:54:10|1856.94|1839.44|1857.09|1839.59|1857.09|1839.59|1856.94|1839.44|2
1640552060000|2021-12-26 20:54:20|1857.1|1839.6|1856.42|1838.92|1857.1|1839.6|1856.35|1838.85|8
1640552070000|2021-12-26 20:54:30|1856.54|1839.04|1857.39|1839.89|1857.42|1839.92|1856.54|1839.04|10
1640552080000|2021-12-26 20:54:40|1857.46|1839.96|1857.69|1840.19|1857.69|1840.19|1857.39|1839.89|8
1640552090000|2021-12-26 20:54:50|1857.63|1840.13|1857.69|1840.19|1857.69|1840.19|1857.56|1840.06|11
1640552100000|2021-12-26 20:55:00|1857.63|1840.13|1857.63|1840.13|1857.63|1840.13|1857.63|1840.13|1
1640552110000|2021-12-26 20:55:10|1857.56|1840.06|1856.76|1839.26|1857.63|1840.13|1856.76|1839.26|11
1640552120000|2021-12-26 20:55:20|1856.6|1839.1|1855.16|1837.66|1856.6|1839.1|1855.05|1837.55|13
1640552130000|2021-12-26 20:55:30|1855.05|1837.55|1854.62|1837.12|1855.26|1837.76|1854.62|1837.12|11
1640552140000|2021-12-26 20:55:40|1854.45|1836.95|1854.08|1836.58|1854.45|1836.95|1853.98|1836.48|8
1640552150000|2021-12-26 20:55:50|1853.99|1836.49|1853.54|1836.04|1854|1836.5|1853.54|1836.04|5
1640552160000|2021-12-26 20:56:00|1853.61|1836.11|1853.98|1836.48|1853.98|1836.48|1853.61|1836.11|9
1640552170000|2021-12-26 20:56:10|1854.03|1836.53|1854.05|1836.55|1854.05|1836.55|1853.89|1836.39|3
1640552180000|2021-12-26 20:56:20|1854.42|1836.92|1856.33|1838.83|1856.42|1838.92|1854.42|1836.92|9
1640552190000|2021-12-26 20:56:30|1856.42|1838.92|1857.69|1840.19|1857.69|1840.19|1856.27|1838.77|11
1640552200000|2021-12-26 20:56:40|1857.6|1840.1|1858.02|1840.52|1858.02|1840.52|1857.6|1840.1|8
1640552210000|2021-12-26 20:56:50|1858.21|1840.71|1858.27|1840.77|1858.82|1841.32|1858.21|1840.71|9
1640552220000|2021-12-26 20:57:00|1858.26|1840.76|1857.58|1840.08|1858.26|1840.76|1857.58|1840.08|5
1640552230000|2021-12-26 20:57:10|1857.73|1840.23|1857.4|1839.9|1857.74|1840.24|1857.4|1839.9|5
1640552240000|2021-12-26 20:57:20|1857.24|1839.74|1856.25|1838.75|1857.35|1839.85|1856.25|1838.75|7
1640552250000|2021-12-26 20:57:30|1855.76|1838.26|1855.52|1838.02|1855.76|1838.26|1855.37|1837.87|7
1640552260000|2021-12-26 20:57:40|1855.64|1838.14|1855.19|1837.69|1855.64|1838.14|1855.18|1837.68|9
1640552270000|2021-12-26 20:57:50|1855.21|1837.71|1855.35|1837.85|1855.35|1837.85|1855.16|1837.66|6
1640552280000|2021-12-26 20:58:00|1855.4|1837.9|1855.39|1837.89|1855.51|1838.01|1855.32|1837.82|6
1640552290000|2021-12-26 20:58:10|1855.47|1837.97|1855.49|1837.99|1855.49|1837.99|1855.47|1837.97|2
1640552300000|2021-12-26 20:58:20|1855.51|1838.01|1855.33|1837.83|1855.51|1838.01|1855.29|1837.79|3
1640552310000|2021-12-26 20:58:30|1855.54|1838.04|1857.97|1840.47|1857.97|1840.47|1855.32|1837.82|9
1640552320000|2021-12-26 20:58:40|1858.44|1840.94|1859.56|1842.06|1859.56|1842.06|1858.11|1840.61|10
1640552330000|2021-12-26 20:58:50|1859.57|1842.07|1863.92|1846.42|1864.73|1847.23|1859.57|1842.07|18
1640552340000|2021-12-26 20:59:00|1864.02|1846.52|1862.89|1845.39|1864.31|1846.81|1862.89|1845.39|17
1640552350000|2021-12-26 20:59:10|1862.63|1845.13|1863.3|1845.8|1863.34|1845.84|1862.49|1844.99|13
1640552360000|2021-12-26 20:59:20|1863.27|1845.77|1862.69|1845.19|1863.31|1845.81|1862.65|1845.15|8
1640552370000|2021-12-26 20:59:30|1862.65|1845.15|1861.08|1843.58|1862.75|1845.25|1861.08|1843.58|13
1640552380000|2021-12-26 20:59:40|1861.01|1843.51|1861.04|1843.54|1861.12|1843.62|1860.95|1843.45|8
1640552390000|2021-12-26 20:59:50|1861.03|1843.53|1861.06|1843.56|1861.58|1844.08|1861.03|1843.53|9
1640552400000|2021-12-26 21:00:00|1861.05|1843.55|1858.67|1841.17|1861.05|1843.55|1858.67|1841.17|13
1640552410000|2021-12-26 21:00:10|1858.53|1841.03|1857.36|1839.86|1858.53|1841.03|1857.36|1839.86|9
1640552420000|2021-12-26 21:00:20|1857.28|1839.78|1856|1838.5|1857.56|1840.06|1856|1838.5|13
1640552430000|2021-12-26 21:00:30|1855.99|1838.49|1854.24|1836.74|1855.99|1838.49|1854.24|1836.74|14
1640552440000|2021-12-26 21:00:40|1854.09|1836.59|1853.65|1836.15|1854.09|1836.59|1853.11|1835.61|11
1640552450000|2021-12-26 21:00:50|1853.59|1836.09|1854.44|1836.94|1854.65|1837.15|1853.54|1836.04|14
1640552460000|2021-12-26 21:01:00|1854.54|1837.04|1854.38|1836.88|1854.54|1837.04|1854.38|1836.88|2
1640552470000|2021-12-26 21:01:10|1854.3|1836.8|1852.86|1835.36|1854.3|1836.8|1852.86|1835.36|9
1640552480000|2021-12-26 21:01:20|1852.79|1835.29|1851.71|1834.21|1852.79|1835.29|1851.71|1834.21|13
1640552490000|2021-12-26 21:01:30|1851.39|1833.89|1850.92|1833.42|1851.56|1834.06|1850.92|1833.42|6
1640552500000|2021-12-26 21:01:40|1850.91|1833.41|1849.29|1831.79|1850.91|1833.41|1849.29|1831.79|11
1640552510000|2021-12-26 21:01:50|1849.28|1831.78|1847.27|1829.77|1849.28|1831.78|1847.27|1829.77|12
1640552520000|2021-12-26 21:02:00|1847.08|1829.58|1851.46|1833.96|1851.46|1833.96|1847|1829.5|22
1640552530000|2021-12-26 21:02:10|1851.69|1834.19|1852.62|1835.12|1852.95|1835.45|1851.67|1834.17|23
1640552540000|2021-12-26 21:02:20|1852.68|1835.18|1853.06|1835.56|1853.22|1835.72|1852.68|1835.18|9
1640552550000|2021-12-26 21:02:30|1853.05|1835.55|1852.64|1835.14|1853.05|1835.55|1852.48|1834.98|9
1640552560000|2021-12-26 21:02:40|1852.52|1835.02|1852.02|1834.52|1852.52|1835.02|1851.93|1834.43|4
1640552570000|2021-12-26 21:02:50|1851.84|1834.34|1852.02|1834.52|1852.21|1834.71|1851.59|1834.09|8
1640552580000|2021-12-26 21:03:00|1851.92|1834.42|1851.96|1834.46|1851.96|1834.46|1851.92|1834.42|2
1640552590000|2021-12-26 21:03:10|1851.92|1834.42|1851.39|1833.89|1851.92|1834.42|1851.39|1833.89|4
1640552600000|2021-12-26 21:03:20|1851.4|1833.9|1851.94|1834.44|1852.12|1834.62|1851.4|1833.9|7
1640552610000|2021-12-26 21:03:30|1851.97|1834.47|1851.97|1834.47|1851.97|1834.47|1851.97|1834.47|1
1640552620000|2021-12-26 21:03:40|1851.87|1834.37|1851.97|1834.47|1851.97|1834.47|1851.83|1834.33|4
1640552630000|2021-12-26 21:03:50|1851.79|1834.29|1851.26|1833.76|1851.79|1834.29|1851.26|1833.76|6
1640552640000|2021-12-26 21:04:00|1851.36|1833.86|1851.22|1833.72|1851.62|1834.12|1851.22|1833.72|8
1640552650000|2021-12-26 21:04:10|1851.04|1833.54|1850.1|1832.6|1851.04|1833.54|1850.08|1832.58|9
1640552660000|2021-12-26 21:04:20|1850|1832.5|1848.74|1831.24|1850|1832.5|1848.74|1831.24|7
1640552670000|2021-12-26 21:04:30|1848.65|1831.15|1849.62|1832.12|1849.62|1832.12|1848.64|1831.14|9
1640552680000|2021-12-26 21:04:40|1850.06|1832.56|1849.95|1832.45|1850.06|1832.56|1849.93|1832.43|7
1640552690000|2021-12-26 21:04:50|1849.56|1832.06|1849.58|1832.08|1849.58|1832.08|1849.56|1832.06|6
1640552700000|2021-12-26 21:05:00|1849.59|1832.09|1849.53|1832.03|1849.65|1832.15|1849.53|1832.03|3
1640552710000|2021-12-26 21:05:10|1849.46|1831.96|1848.92|1831.42|1849.46|1831.96|1848.89|1831.39|7
1640552720000|2021-12-26 21:05:20|1848.87|1831.37|1848.87|1831.37|1848.87|1831.37|1848.87|1831.37|1
1640552730000|2021-12-26 21:05:30|1849.53|1832.03|1849.83|1832.33|1850|1832.5|1849.3|1831.8|13
1640552740000|2021-12-26 21:05:40|1849.98|1832.48|1850.18|1832.68|1850.18|1832.68|1849.98|1832.48|5
1640552750000|2021-12-26 21:05:50|1850.4|1832.9|1851.43|1833.93|1851.43|1833.93|1850.4|1832.9|4
1640552760000|2021-12-26 21:06:00|1851.87|1834.37|1852.53|1835.03|1852.66|1835.16|1851.79|1834.29|11
1640552770000|2021-12-26 21:06:10|1852.64|1835.14|1851.51|1834.01|1852.65|1835.15|1851.25|1833.75|17
1640552780000|2021-12-26 21:06:20|1851.32|1833.82|1850.78|1833.28|1851.32|1833.82|1850.78|1833.28|6
1640552790000|2021-12-26 21:06:30|1850.46|1832.96|1851.1|1833.6|1851.1|1833.6|1850.46|1832.96|9
1640552800000|2021-12-26 21:06:40|1851.14|1833.64|1849.84|1832.34|1851.14|1833.64|1849.84|1832.34|7
1640552810000|2021-12-26 21:06:50|1849.81|1832.31|1848.31|1830.81|1849.89|1832.39|1848.31|1830.81|13
1640552820000|2021-12-26 21:07:00|1848.38|1830.88|1846.94|1829.44|1848.38|1830.88|1846.33|1828.83|12
1640552830000|2021-12-26 21:07:10|1847.09|1829.59|1847.05|1829.55|1847.09|1829.59|1846.7|1829.2|11
1640552840000|2021-12-26 21:07:20|1847.35|1829.85|1849.06|1831.56|1849.93|1832.43|1847.35|1829.85|12
1640552850000|2021-12-26 21:07:30|1849.12|1831.62|1848.93|1831.43|1849.12|1831.62|1848.76|1831.26|13
1640552860000|2021-12-26 21:07:40|1848.33|1830.83|1848.3|1830.8|1848.33|1830.83|1848.3|1830.8|2
1640552870000|2021-12-26 21:07:50|1848.06|1830.56|1847.72|1830.22|1848.06|1830.56|1847.13|1829.63|19
1640552880000|2021-12-26 21:08:00|1847.91|1830.41|1847.71|1830.21|1848.1|1830.6|1847.71|1830.21|5
1640552890000|2021-12-26 21:08:10|1847.64|1830.14|1847.57|1830.07|1847.64|1830.14|1847.45|1829.95|3
1640552900000|2021-12-26 21:08:20|1847.64|1830.14|1847.19|1829.69|1847.71|1830.21|1847.19|1829.69|8
1640552910000|2021-12-26 21:08:30|1847.18|1829.68|1845.24|1827.74|1847.18|1829.68|1845.24|1827.74|17
1640552920000|2021-12-26 21:08:40|1844.68|1827.18|1845.28|1827.78|1845.7|1828.2|1844.53|1827.03|14
1640552930000|2021-12-26 21:08:50|1845.37|1827.87|1844.1|1826.6|1845.37|1827.87|1844.1|1826.6|11
1640552940000|2021-12-26 21:09:00|1843.99|1826.49|1843.38|1825.88|1843.99|1826.49|1843.21|1825.71|11
1640552950000|2021-12-26 21:09:10|1843.15|1825.65|1843.09|1825.59|1843.9|1826.4|1843.07|1825.57|15
1640552960000|2021-12-26 21:09:20|1843.11|1825.61|1842.89|1825.39|1843.14|1825.64|1842.61|1825.11|10
1640552970000|2021-12-26 21:09:30|1842.78|1825.28|1843.35|1825.85|1843.35|1825.85|1842.78|1825.28|7
1640552980000|2021-12-26 21:09:40|1843.16|1825.66|1843.16|1825.66|1843.16|1825.66|1843.16|1825.66|1
1640552990000|2021-12-26 21:09:50|1843.12|1825.62|1843.04|1825.54|1843.12|1825.62|1842.91|1825.41|4
1640553000000|2021-12-26 21:10:00|1842.82|1825.32|1842|1824.5|1842.97|1825.47|1842|1824.5|9
1640553010000|2021-12-26 21:10:10|1841.67|1824.17|1841.86|1824.36|1842.03|1824.53|1841.67|1824.17|17
1640553020000|2021-12-26 21:10:20|1841.94|1824.44|1841.88|1824.38|1842.18|1824.68|1841.63|1824.13|9
1640553030000|2021-12-26 21:10:30|1841.89|1824.39|1840.94|1823.44|1841.89|1824.39|1840.87|1823.37|12
1640553040000|2021-12-26 21:10:40|1840.87|1823.37|1839.37|1821.87|1840.87|1823.37|1839.37|1821.87|10
1640553050000|2021-12-26 21:10:50|1839.24|1821.74|1836.87|1819.37|1839.24|1821.74|1836.87|1819.37|13
1640553060000|2021-12-26 21:11:00|1836.85|1819.35|1838.22|1820.72|1838.46|1820.96|1836.42|1818.92|18
1640553070000|2021-12-26 21:11:10|1838.34|1820.84|1838.48|1820.98|1838.58|1821.08|1838.34|1820.84|9
1640553080000|2021-12-26 21:11:20|1838.36|1820.86|1839.24|1821.74|1839.24|1821.74|1838.34|1820.84|6
1640553090000|2021-12-26 21:11:30|1839.51|1822.01|1840.75|1823.25|1840.75|1823.25|1839.51|1822.01|16
1640553100000|2021-12-26 21:11:40|1840.76|1823.26|1840.13|1822.63|1840.8|1823.3|1840.13|1822.63|8
1640553110000|2021-12-26 21:11:50|1839.98|1822.48|1840.2|1822.7|1840.2|1822.7|1839.96|1822.46|5
1640553120000|2021-12-26 21:12:00|1840.16|1822.66|1840.31|1822.81|1840.31|1822.81|1839.99|1822.49|4
1640553130000|2021-12-26 21:12:10|1840.54|1823.04|1840.39|1822.89|1840.54|1823.04|1840.06|1822.56|12
1640553140000|2021-12-26 21:12:20|1840.28|1822.78|1839.94|1822.44|1840.37|1822.87|1839.94|1822.44|5
1640553150000|2021-12-26 21:12:30|1839.75|1822.25|1839.5|1822|1839.75|1822.25|1839.5|1822|6
1640553160000|2021-12-26 21:12:40|1839.26|1821.76|1838.29|1820.79|1839.26|1821.76|1837.4|1819.9|17
1640553170000|2021-12-26 21:12:50|1838.3|1820.8|1838.9|1821.4|1839.25|1821.75|1837.94|1820.44|14
1640553180000|2021-12-26 21:13:00|1838.62|1821.12|1838.83|1821.33|1838.95|1821.45|1838.55|1821.05|7
1640553190000|2021-12-26 21:13:10|1838.94|1821.44|1838.01|1820.51|1838.94|1821.44|1838.01|1820.51|9
1640553200000|2021-12-26 21:13:20|1838.18|1820.68|1838.42|1820.92|1838.48|1820.98|1838.18|1820.68|9
1640553210000|2021-12-26 21:13:30|1838.44|1820.94|1838.07|1820.57|1838.44|1820.94|1838.07|1820.57|5
1640553220000|2021-12-26 21:13:40|1838.03|1820.53|1838.05|1820.55|1838.07|1820.57|1837.99|1820.49|7
1640553230000|2021-12-26 21:13:50|1837.67|1820.17|1837.25|1819.75|1837.67|1820.17|1837.25|1819.75|4
1640553240000|2021-12-26 21:14:00|1837.32|1819.82|1837.25|1819.75|1837.32|1819.82|1837.25|1819.75|2
1640553250000|2021-12-26 21:14:10|1836.99|1819.49|1834.78|1817.28|1836.99|1819.49|1834.78|1817.28|10
1640553260000|2021-12-26 21:14:20|1834.49|1816.99|1834.04|1816.54|1834.49|1816.99|1832.14|1814.64|23
1640553270000|2021-12-26 21:14:30|1833.97|1816.47|1838.3|1820.8|1838.3|1820.8|1833.97|1816.47|20
1640553280000|2021-12-26 21:14:40|1838.37|1820.87|1838.04|1820.54|1839.51|1822.01|1837.84|1820.34|20
1640553290000|2021-12-26 21:14:50|1837.91|1820.41|1839.01|1821.51|1839.01|1821.51|1837.91|1820.41|7
1640553300000|2021-12-26 21:15:00|1838.92|1821.42|1837.25|1819.75|1838.92|1821.42|1837.25|1819.75|13
1640553310000|2021-12-26 21:15:10|1837.27|1819.77|1836.74|1819.24|1837.27|1819.77|1836.64|1819.14|11
1640553320000|2021-12-26 21:15:20|1836.76|1819.26|1838.01|1820.51|1838.01|1820.51|1836.66|1819.16|11
1640553330000|2021-12-26 21:15:30|1837.9|1820.4|1837.61|1820.11|1837.9|1820.4|1837.61|1820.11|3
1640553340000|2021-12-26 21:15:40|1837.62|1820.12|1839.17|1821.67|1839.17|1821.67|1837.52|1820.02|11
1640553350000|2021-12-26 21:15:50|1839.39|1821.89|1841.39|1823.89|1841.39|1823.89|1839.31|1821.81|13
1640553360000|2021-12-26 21:16:00|1841.56|1824.06|1843.66|1826.16|1843.66|1826.16|1841.46|1823.96|12
1640553370000|2021-12-26 21:16:10|1843.89|1826.39|1842.37|1824.87|1844.2|1826.7|1842.24|1824.74|16
1640553380000|2021-12-26 21:16:20|1842.39|1824.89|1843.14|1825.64|1843.31|1825.81|1842.39|1824.89|11
1640553390000|2021-12-26 21:16:30|1843.19|1825.69|1843.28|1825.78|1843.28|1825.78|1843.11|1825.61|6
1640553400000|2021-12-26 21:16:40|1843.03|1825.53|1843.38|1825.88|1843.38|1825.88|1843.03|1825.53|12
1640553410000|2021-12-26 21:16:50|1843.33|1825.83|1843.46|1825.96|1843.46|1825.96|1843.22|1825.72|4
1640553420000|2021-12-26 21:17:00|1843.45|1825.95|1843.16|1825.66|1843.45|1825.95|1843.16|1825.66|5
1640553430000|2021-12-26 21:17:10|1843.05|1825.55|1842.34|1824.84|1843.05|1825.55|1841.86|1824.36|14
1640553440000|2021-12-26 21:17:20|1842.43|1824.93|1844.26|1826.76|1844.26|1826.76|1842.43|1824.93|11
1640553450000|2021-12-26 21:17:30|1844.29|1826.79|1843.11|1825.61|1844.42|1826.92|1843.11|1825.61|8
1640553460000|2021-12-26 21:17:40|1843.15|1825.65|1843.37|1825.87|1843.64|1826.14|1842.96|1825.46|8
1640553470000|2021-12-26 21:17:50|1843.44|1825.94|1844.24|1826.74|1844.24|1826.74|1843.44|1825.94|6
1640553480000|2021-12-26 21:18:00|1844.4|1826.9|1844.4|1826.9|1844.4|1826.9|1844.4|1826.9|1
1640553490000|2021-12-26 21:18:10|1844.44|1826.94|1846.01|1828.51|1846.32|1828.82|1844.44|1826.94|19
1640553500000|2021-12-26 21:18:20|1846.08|1828.58|1845.95|1828.45|1846.56|1829.06|1845.95|1828.45|11
1640553510000|2021-12-26 21:18:30|1845.89|1828.39|1845.89|1828.39|1845.94|1828.44|1845.89|1828.39|3
1640553520000|2021-12-26 21:18:40|1845.99|1828.49|1846.47|1828.97|1846.56|1829.06|1845.99|1828.49|7
1640553530000|2021-12-26 21:18:50|1846.56|1829.06|1846.59|1829.09|1846.63|1829.13|1846.47|1828.97|4
1640553540000|2021-12-26 21:19:00|1846.52|1829.02|1846.52|1829.02|1846.52|1829.02|1846.52|1829.02|1
1640553550000|2021-12-26 21:19:10|1846.51|1829.01|1846.51|1829.01|1846.51|1829.01|1846.51|1829.01|1
1640553560000|2021-12-26 21:19:20|1846.52|1829.02|1846.52|1829.02|1846.52|1829.02|1846.52|1829.02|1
1640553570000|2021-12-26 21:19:30|1846.48|1828.98|1846.48|1828.98|1846.72|1829.22|1846.48|1828.98|3
1640553580000|2021-12-26 21:19:40|1846.74|1829.24|1846.37|1828.87|1846.74|1829.24|1846.27|1828.77|4
1640553590000|2021-12-26 21:19:50|1846.54|1829.04|1847.04|1829.54|1847.04|1829.54|1846.37|1828.87|10
1640553600000|2021-12-26 21:20:00|1846.86|1829.36|1846.33|1828.83|1846.86|1829.36|1846.33|1828.83|5
1640553610000|2021-12-26 21:20:10|1846.39|1828.89|1846.39|1828.89|1846.39|1828.89|1846.31|1828.81|3
1640553620000|2021-12-26 21:20:20|1846.58|1829.08|1846.56|1829.06|1846.81|1829.31|1846.56|1829.06|7
1640553630000|2021-12-26 21:20:30|1846.81|1829.31|1846.45|1828.95|1846.81|1829.31|1846.26|1828.76|9
1640553640000|2021-12-26 21:20:40|1846.49|1828.99|1846.78|1829.28|1847.26|1829.76|1846.49|1828.99|7
1640553650000|2021-12-26 21:20:50|1846.73|1829.23|1846.74|1829.24|1846.74|1829.24|1846.73|1829.23|2
1640553660000|2021-12-26 21:21:00|1846.8|1829.3|1846.8|1829.3|1846.8|1829.3|1846.8|1829.3|1
1640553670000|2021-12-26 21:21:10|1846.77|1829.27|1847|1829.5|1847|1829.5|1846.72|1829.22|3
1640553680000|2021-12-26 21:21:20|1847.11|1829.61|1848.2|1830.7|1848.2|1830.7|1847.11|1829.61|4
1640553690000|2021-12-26 21:21:30|1848.3|1830.8|1848.86|1831.36|1848.86|1831.36|1848.3|1830.8|4
1640553700000|2021-12-26 21:21:40|1848.97|1831.47|1848.8|1831.3|1848.97|1831.47|1848.45|1830.95|5
1640553710000|2021-12-26 21:21:50|1848.72|1831.22|1848.9|1831.4|1848.9|1831.4|1848.45|1830.95|10
1640553720000|2021-12-26 21:22:00|1848.84|1831.34|1848.56|1831.06|1848.84|1831.34|1848.34|1830.84|5
1640553730000|2021-12-26 21:22:10|1848.34|1830.84|1848.62|1831.12|1848.62|1831.12|1848.29|1830.79|13
1640553740000|2021-12-26 21:22:20|1848.51|1831.01|1848.8|1831.3|1848.8|1831.3|1848.51|1831.01|6
1640553750000|2021-12-26 21:22:30|1848.97|1831.47|1848.95|1831.45|1848.97|1831.47|1848.59|1831.09|6
1640553760000|2021-12-26 21:22:40|1849.02|1831.52|1849.39|1831.89|1849.39|1831.89|1848.88|1831.38|6
1640553770000|2021-12-26 21:22:50|1849.44|1831.94|1849.92|1832.42|1849.92|1832.42|1849.44|1831.94|4
1640553780000|2021-12-26 21:23:00|1850.12|1832.62|1850.99|1833.49|1850.99|1833.49|1850.12|1832.62|7
1640553790000|2021-12-26 21:23:10|1851.11|1833.61|1851.93|1834.43|1851.93|1834.43|1851.11|1833.61|7
1640553800000|2021-12-26 21:23:20|1851.86|1834.36|1851.93|1834.43|1851.93|1834.43|1851.86|1834.36|2
1640553810000|2021-12-26 21:23:30|1851.86|1834.36|1850.74|1833.24|1851.86|1834.36|1850.74|1833.24|15
1640553820000|2021-12-26 21:23:40|1850.62|1833.12|1849.45|1831.95|1850.62|1833.12|1849.45|1831.95|7
1640553830000|2021-12-26 21:23:50|1849.43|1831.93|1848.29|1830.79|1849.43|1831.93|1848.29|1830.79|9
1640553840000|2021-12-26 21:24:00|1848.25|1830.75|1847.89|1830.39|1848.25|1830.75|1847.77|1830.27|9
1640553850000|2021-12-26 21:24:10|1847.98|1830.48|1847.19|1829.69|1847.98|1830.48|1847.18|1829.68|7
1640553860000|2021-12-26 21:24:20|1847.34|1829.84|1847.12|1829.62|1847.34|1829.84|1846.99|1829.49|8
1640553870000|2021-12-26 21:24:30|1847|1829.5|1847|1829.5|1847|1829.5|1846.59|1829.09|10
1640553880000|2021-12-26 21:24:40|1846.83|1829.33|1846.99|1829.49|1847|1829.5|1846.83|1829.33|3
1640553890000|2021-12-26 21:24:50|1847|1829.5|1847.27|1829.77|1847.27|1829.77|1847|1829.5|3
1640553900000|2021-12-26 21:25:00|1847.18|1829.68|1847.18|1829.68|1847.18|1829.68|1847.18|1829.68|1
1640553910000|2021-12-26 21:25:10|1847.17|1829.67|1847.37|1829.87|1847.37|1829.87|1847.17|1829.67|4
1640553920000|2021-12-26 21:25:20|1847.46|1829.96|1848.17|1830.67|1848.29|1830.79|1847.46|1829.96|8
1640553930000|2021-12-26 21:25:30|1848.18|1830.68|1850.36|1832.86|1850.36|1832.86|1848.18|1830.68|12
1640553940000|2021-12-26 21:25:40|1850.06|1832.56|1850.1|1832.6|1850.1|1832.6|1850.06|1832.56|2
1640553950000|2021-12-26 21:25:50|1850.4|1832.9|1850.45|1832.95|1850.98|1833.48|1850.14|1832.64|10
1640553960000|2021-12-26 21:26:00|1850.24|1832.74|1850.82|1833.32|1851.36|1833.86|1850.24|1832.74|12
1640553970000|2021-12-26 21:26:10|1851.03|1833.53|1851.03|1833.53|1851.03|1833.53|1851.02|1833.52|3
1640553980000|2021-12-26 21:26:20|1851.04|1833.54|1850.72|1833.22|1851.04|1833.54|1850.37|1832.87|8
1640553990000|2021-12-26 21:26:30|1850.61|1833.11|1849.98|1832.48|1850.61|1833.11|1849.98|1832.48|8
1640554000000|2021-12-26 21:26:40|1850|1832.5|1851.32|1833.82|1851.49|1833.99|1850|1832.5|9
1640554010000|2021-12-26 21:26:50|1851.4|1833.9|1852.1|1834.6|1852.1|1834.6|1851.32|1833.82|7
1640554020000|2021-12-26 21:27:00|1852.04|1834.54|1852.1|1834.6|1852.3|1834.8|1852.04|1834.54|11
1640554030000|2021-12-26 21:27:10|1852.01|1834.51|1851.43|1833.93|1852.01|1834.51|1851.28|1833.78|14
1640554040000|2021-12-26 21:27:20|1851.28|1833.78|1851.13|1833.63|1851.43|1833.93|1850.96|1833.46|9
1640554050000|2021-12-26 21:27:30|1851.03|1833.53|1850.63|1833.13|1851.03|1833.53|1850.63|1833.13|5
1640554060000|2021-12-26 21:27:40|1850.56|1833.06|1850.56|1833.06|1850.56|1833.06|1850.56|1833.06|1
1640554070000|2021-12-26 21:27:50|1850.54|1833.04|1848.91|1831.41|1850.54|1833.04|1848.91|1831.41|10
1640554080000|2021-12-26 21:28:00|1848.93|1831.43|1850.41|1832.91|1850.42|1832.92|1848.65|1831.15|16
1640554090000|2021-12-26 21:28:10|1850.63|1833.13|1850.93|1833.43|1851.25|1833.75|1850.6|1833.1|17
1640554100000|2021-12-26 21:28:20|1850.77|1833.27|1848.72|1831.22|1850.93|1833.43|1848.72|1831.22|18
1640554110000|2021-12-26 21:28:30|1848.71|1831.21|1848.82|1831.32|1848.82|1831.32|1848.46|1830.96|8
1640554120000|2021-12-26 21:28:40|1848.87|1831.37|1849.41|1831.91|1849.41|1831.91|1848.87|1831.37|2
1640554130000|2021-12-26 21:28:50|1849.54|1832.04|1850.66|1833.16|1851.02|1833.52|1849.54|1832.04|16
1640554140000|2021-12-26 21:29:00|1850.91|1833.41|1851.45|1833.95|1851.5|1834|1850.84|1833.34|21
1640554150000|2021-12-26 21:29:10|1851.23|1833.73|1852.79|1835.29|1854.33|1836.83|1851.23|1833.73|20
1640554160000|2021-12-26 21:29:20|1852.62|1835.12|1851.39|1833.89|1852.62|1835.12|1851.32|1833.82|8
1640554170000|2021-12-26 21:29:30|1851.27|1833.77|1851.27|1833.77|1851.27|1833.77|1851.27|1833.77|1
1640554190000|2021-12-26 21:29:50|1851.17|1833.67|1851.35|1833.85|1851.43|1833.93|1851.17|1833.67|11
1640554200000|2021-12-26 21:30:00|1851.43|1833.93|1852.15|1834.65|1852.29|1834.79|1851.24|1833.74|13
1640554210000|2021-12-26 21:30:10|1852.29|1834.79|1853.44|1835.94|1853.44|1835.94|1852.29|1834.79|19
1640554220000|2021-12-26 21:30:20|1853.38|1835.88|1852.5|1835|1853.38|1835.88|1852.5|1835|13
1640554230000|2021-12-26 21:30:30|1852.7|1835.2|1852.83|1835.33|1852.83|1835.33|1852.44|1834.94|9
1640554240000|2021-12-26 21:30:40|1852.97|1835.47|1853.19|1835.69|1853.25|1835.75|1852.8|1835.3|10
1640554250000|2021-12-26 21:30:50|1852.95|1835.45|1852.95|1835.45|1852.95|1835.45|1852.95|1835.45|1
1640554260000|2021-12-26 21:31:00|1852.91|1835.41|1853.59|1836.09|1853.67|1836.17|1852.84|1835.34|17
1640554270000|2021-12-26 21:31:10|1853.51|1836.01|1853.93|1836.43|1854.17|1836.67|1853.51|1836.01|12
1640554280000|2021-12-26 21:31:20|1854.19|1836.69|1853.96|1836.46|1854.19|1836.69|1853.96|1836.46|10
1640554290000|2021-12-26 21:31:30|1853.86|1836.36|1853.86|1836.36|1853.89|1836.39|1853.85|1836.35|5
1640554300000|2021-12-26 21:31:40|1853.93|1836.43|1853.93|1836.43|1853.93|1836.43|1853.93|1836.43|1
1640554310000|2021-12-26 21:31:50|1853.95|1836.45|1854.13|1836.63|1854.13|1836.63|1853.95|1836.45|4
1640554320000|2021-12-26 21:32:00|1854.16|1836.66|1855.05|1837.55|1855.12|1837.62|1853.95|1836.45|18
1640554330000|2021-12-26 21:32:10|1855.12|1837.62|1855.12|1837.62|1855.12|1837.62|1855.05|1837.55|3
1640554340000|2021-12-26 21:32:20|1855.04|1837.54|1854.46|1836.96|1855.32|1837.82|1854.46|1836.96|8
1640554350000|2021-12-26 21:32:30|1854.64|1837.14|1855.12|1837.62|1855.25|1837.75|1854.64|1837.14|11
1640554360000|2021-12-26 21:32:40|1855.27|1837.77|1855.11|1837.61|1855.33|1837.83|1855.05|1837.55|5
1640554370000|2021-12-26 21:32:50|1854.77|1837.27|1854.85|1837.35|1854.85|1837.35|1854.77|1837.27|2
1640554380000|2021-12-26 21:33:00|1854.75|1837.25|1852.9|1835.4|1854.75|1837.25|1852.9|1835.4|12
1640554390000|2021-12-26 21:33:10|1852.93|1835.43|1853.16|1835.66|1853.44|1835.94|1852.93|1835.43|12
1640554400000|2021-12-26 21:33:20|1853.18|1835.68|1852.98|1835.48|1853.25|1835.75|1852.79|1835.29|6
1640554410000|2021-12-26 21:33:30|1852.79|1835.29|1852.06|1834.56|1852.98|1835.48|1851.98|1834.48|13
1640554420000|2021-12-26 21:33:40|1852.26|1834.76|1852.27|1834.77|1852.51|1835.01|1852.26|1834.76|9
1640554430000|2021-12-26 21:33:50|1852.35|1834.85|1852.3|1834.8|1852.35|1834.85|1852.15|1834.65|5
1640554440000|2021-12-26 21:34:00|1852.15|1834.65|1851.88|1834.38|1852.3|1834.8|1851.88|1834.38|7
1640554450000|2021-12-26 21:34:10|1851.76|1834.26|1851.76|1834.26|1851.76|1834.26|1851.72|1834.22|3
1640554460000|2021-12-26 21:34:20|1852.17|1834.67|1854.32|1836.82|1854.32|1836.82|1852.17|1834.67|14
1640554470000|2021-12-26 21:34:30|1854.38|1836.88|1856.37|1838.87|1856.38|1838.88|1854.38|1836.88|14
1640554480000|2021-12-26 21:34:40|1856.38|1838.88|1856.53|1839.03|1856.69|1839.19|1856.38|1838.88|11
1640554490000|2021-12-26 21:34:50|1856.47|1838.97|1855.41|1837.91|1856.47|1838.97|1855.17|1837.67|11
1640554500000|2021-12-26 21:35:00|1855.5|1838|1856.17|1838.67|1856.38|1838.88|1855.17|1837.67|21
1640554510000|2021-12-26 21:35:10|1856.35|1838.85|1857.07|1839.57|1857.14|1839.64|1856.17|1838.67|23
1640554520000|2021-12-26 21:35:20|1857.14|1839.64|1860.44|1842.94|1860.44|1842.94|1857.14|1839.64|19
1640554530000|2021-12-26 21:35:30|1860.9|1843.4|1860.35|1842.85|1861.19|1843.69|1860.16|1842.66|14
1640554540000|2021-12-26 21:35:40|1860.53|1843.03|1861.09|1843.59|1861.09|1843.59|1859.79|1842.29|21
1640554550000|2021-12-26 21:35:50|1861.27|1843.77|1860.21|1842.71|1861.65|1844.15|1860.16|1842.66|16
1640554560000|2021-12-26 21:36:00|1860.17|1842.67|1859.2|1841.7|1860.21|1842.71|1859.2|1841.7|14
1640554570000|2021-12-26 21:36:10|1859.07|1841.57|1860.08|1842.58|1860.08|1842.58|1859.07|1841.57|15
1640554580000|2021-12-26 21:36:20|1859.95|1842.45|1859.91|1842.41|1860.09|1842.59|1859.75|1842.25|8
1640554590000|2021-12-26 21:36:30|1859.9|1842.4|1860.84|1843.34|1860.91|1843.41|1859.68|1842.18|13
1640554600000|2021-12-26 21:36:40|1860.62|1843.12|1860.92|1843.42|1861.06|1843.56|1860.61|1843.11|14
1640554610000|2021-12-26 21:36:50|1860.7|1843.2|1860.67|1843.17|1860.88|1843.38|1860.28|1842.78|16
1640554620000|2021-12-26 21:37:00|1860.53|1843.03|1860.34|1842.84|1860.67|1843.17|1860.04|1842.54|22
1640554630000|2021-12-26 21:37:10|1860.47|1842.97|1857.72|1840.22|1860.47|1842.97|1857.4|1839.9|19
1640554640000|2021-12-26 21:37:20|1857.45|1839.95|1857.38|1839.88|1857.65|1840.15|1857.26|1839.76|14
1640554650000|2021-12-26 21:37:30|1857.49|1839.99|1857.72|1840.22|1857.72|1840.22|1857.23|1839.73|14
1640554660000|2021-12-26 21:37:40|1857.44|1839.94|1860.53|1843.03|1860.53|1843.03|1857.36|1839.86|19
1640554670000|2021-12-26 21:37:50|1860.77|1843.27|1862.28|1844.78|1862.77|1845.27|1860.77|1843.27|24
1640554680000|2021-12-26 21:38:00|1862.2|1844.7|1860.3|1842.8|1862.67|1845.17|1860.3|1842.8|23
1640554690000|2021-12-26 21:38:10|1860.29|1842.79|1860.07|1842.57|1860.29|1842.79|1860.07|1842.57|3
1640554700000|2021-12-26 21:38:20|1860.29|1842.79|1861.18|1843.68|1861.18|1843.68|1860.29|1842.79|16
1640554710000|2021-12-26 21:38:30|1860.97|1843.47|1862.33|1844.83|1862.33|1844.83|1860.87|1843.37|13
1640554720000|2021-12-26 21:38:40|1862.22|1844.72|1862.16|1844.66|1862.58|1845.08|1862.08|1844.58|13
1640554730000|2021-12-26 21:38:50|1862.07|1844.57|1861.66|1844.16|1862.07|1844.57|1861.66|1844.16|6
1640554740000|2021-12-26 21:39:00|1861.68|1844.18|1861.26|1843.76|1861.72|1844.22|1861.22|1843.72|16
1640554750000|2021-12-26 21:39:10|1861.05|1843.55|1860.95|1843.45|1861.05|1843.55|1860.95|1843.45|3
1640554760000|2021-12-26 21:39:20|1860.62|1843.12|1860.39|1842.89|1860.7|1843.2|1860.35|1842.85|8
1640554770000|2021-12-26 21:39:30|1860.48|1842.98|1861.07|1843.57|1861.1|1843.6|1860.36|1842.86|16
1640554780000|2021-12-26 21:39:40|1861.03|1843.53|1861.86|1844.36|1861.86|1844.36|1861.03|1843.53|13
1640554790000|2021-12-26 21:39:50|1861.55|1844.05|1861.23|1843.73|1861.55|1844.05|1861.23|1843.73|5
1640554800000|2021-12-26 21:40:00|1861.4|1843.9|1862.12|1844.62|1862.24|1844.74|1861.4|1843.9|13
1640554810000|2021-12-26 21:40:10|1862.14|1844.64|1862.43|1844.93|1862.53|1845.03|1862.14|1844.64|11
1640554820000|2021-12-26 21:40:20|1862.58|1845.08|1862.98|1845.48|1862.98|1845.48|1862.58|1845.08|4
1640554830000|2021-12-26 21:40:30|1863.11|1845.61|1863.35|1845.85|1863.36|1845.86|1863.11|1845.61|6
1640554840000|2021-12-26 21:40:40|1863.39|1845.89|1864.41|1846.91|1864.44|1846.94|1863.39|1845.89|12
1640554850000|2021-12-26 21:40:50|1864.23|1846.73|1862.42|1844.92|1864.29|1846.79|1862.42|1844.92|18
1640554860000|2021-12-26 21:41:00|1862.34|1844.84|1862.61|1845.11|1862.61|1845.11|1862.34|1844.84|4
1640554870000|2021-12-26 21:41:10|1862.49|1844.99|1861.81|1844.31|1862.61|1845.11|1861.81|1844.31|9
1640554880000|2021-12-26 21:41:20|1861.82|1844.32|1862.4|1844.9|1862.4|1844.9|1861.82|1844.32|16
1640554890000|2021-12-26 21:41:30|1862.39|1844.89|1862.81|1845.31|1862.81|1845.31|1862.39|1844.89|5
1640554900000|2021-12-26 21:41:40|1862.53|1845.03|1862.49|1844.99|1862.53|1845.03|1862.47|1844.97|3
1640554910000|2021-12-26 21:41:50|1862.45|1844.95|1862.75|1845.25|1862.75|1845.25|1862.45|1844.95|4
1640554920000|2021-12-26 21:42:00|1862.53|1845.03|1863.88|1846.38|1863.97|1846.47|1862.53|1845.03|16
1640554930000|2021-12-26 21:42:10|1864|1846.5|1864.07|1846.57|1864.22|1846.72|1863.89|1846.39|6
1640554940000|2021-12-26 21:42:20|1864.04|1846.54|1863.99|1846.49|1864.09|1846.59|1863.97|1846.47|12
1640554950000|2021-12-26 21:42:30|1864.05|1846.55|1863.87|1846.37|1864.05|1846.55|1863.62|1846.12|13
1640554960000|2021-12-26 21:42:40|1863.9|1846.4|1863.59|1846.09|1864.02|1846.52|1863.51|1846.01|11
1640554970000|2021-12-26 21:42:50|1863.58|1846.08|1863.46|1845.96|1863.59|1846.09|1863.46|1845.96|5
1640554980000|2021-12-26 21:43:00|1863.44|1845.94|1862.94|1845.44|1863.44|1845.94|1862.94|1845.44|10
1640554990000|2021-12-26 21:43:10|1862.51|1845.01|1862.24|1844.74|1862.51|1845.01|1861.86|1844.36|11
1640555000000|2021-12-26 21:43:20|1862.04|1844.54|1860.78|1843.28|1862.04|1844.54|1860.78|1843.28|10
1640555010000|2021-12-26 21:43:30|1860.95|1843.45|1862.27|1844.77|1862.36|1844.86|1860.42|1842.92|17
1640555020000|2021-12-26 21:43:40|1862.35|1844.85|1863.19|1845.69|1863.19|1845.69|1862.35|1844.85|12
1640555030000|2021-12-26 21:43:50|1863.36|1845.86|1862.25|1844.75|1863.37|1845.87|1862.25|1844.75|11
1640555040000|2021-12-26 21:44:00|1862.26|1844.76|1862.25|1844.75|1862.58|1845.08|1862.06|1844.56|15
1640555050000|2021-12-26 21:44:10|1862.31|1844.81|1862.39|1844.89|1862.39|1844.89|1862.14|1844.64|10
1640555060000|2021-12-26 21:44:20|1862.36|1844.86|1862.62|1845.12|1862.62|1845.12|1862.2|1844.7|7
1640555070000|2021-12-26 21:44:30|1862.67|1845.17|1861.9|1844.4|1862.79|1845.29|1861.9|1844.4|9
1640555080000|2021-12-26 21:44:40|1861.78|1844.28|1861.14|1843.64|1861.78|1844.28|1861.06|1843.56|7
1640555090000|2021-12-26 21:44:50|1861.15|1843.65|1861.39|1843.89|1861.39|1843.89|1861.14|1843.64|5
1640555100000|2021-12-26 21:45:00|1861.45|1843.95|1862.31|1844.81|1862.31|1844.81|1861.45|1843.95|12
1640555110000|2021-12-26 21:45:10|1862.49|1844.99|1862.12|1844.62|1862.86|1845.36|1862.12|1844.62|8
1640555120000|2021-12-26 21:45:20|1861.86|1844.36|1861.27|1843.77|1862.07|1844.57|1861.27|1843.77|18
1640555130000|2021-12-26 21:45:30|1861.26|1843.76|1861.27|1843.77|1861.27|1843.77|1861.26|1843.76|2
1640555140000|2021-12-26 21:45:40|1861.21|1843.71|1859.91|1842.41|1861.34|1843.84|1859.74|1842.24|13
1640555150000|2021-12-26 21:45:50|1859.92|1842.42|1860|1842.5|1860.07|1842.57|1859.42|1841.92|12
1640555160000|2021-12-26 21:46:00|1860.07|1842.57|1861.46|1843.96|1861.46|1843.96|1860|1842.5|17
1640555170000|2021-12-26 21:46:10|1861.4|1843.9|1862.49|1844.99|1862.49|1844.99|1861.4|1843.9|8
1640555180000|2021-12-26 21:46:20|1862.56|1845.06|1862.93|1845.43|1862.93|1845.43|1862.37|1844.87|14
1640555190000|2021-12-26 21:46:30|1862.9|1845.4|1862.91|1845.41|1862.91|1845.41|1862.9|1845.4|2
1640555200000|2021-12-26 21:46:40|1862.94|1845.44|1863.09|1845.59|1863.27|1845.77|1862.94|1845.44|13
1640555210000|2021-12-26 21:46:50|1863.16|1845.66|1862.95|1845.45|1863.18|1845.68|1862.92|1845.42|10
1640555220000|2021-12-26 21:47:00|1862.94|1845.44|1863.64|1846.14|1863.96|1846.46|1862.94|1845.44|15
1640555230000|2021-12-26 21:47:10|1863.55|1846.05|1863.72|1846.22|1863.72|1846.22|1863.55|1846.05|2
1640555240000|2021-12-26 21:47:20|1863.65|1846.15|1863.24|1845.74|1863.65|1846.15|1862.98|1845.48|9
1640555250000|2021-12-26 21:47:30|1863.15|1845.65|1863.29|1845.79|1863.33|1845.83|1862.99|1845.49|13
1640555260000|2021-12-26 21:47:40|1863.35|1845.85|1863.01|1845.51|1863.5|1846|1863.01|1845.51|9
1640555270000|2021-12-26 21:47:50|1862.74|1845.24|1862.95|1845.45|1862.95|1845.45|1862.73|1845.23|5
1640555280000|2021-12-26 21:48:00|1863.03|1845.53|1861.8|1844.3|1863.03|1845.53|1861.8|1844.3|8
1640555290000|2021-12-26 21:48:10|1861.71|1844.21|1861.35|1843.85|1861.72|1844.22|1861.17|1843.67|10
1640555300000|2021-12-26 21:48:20|1861.17|1843.67|1860.09|1842.59|1861.17|1843.67|1859.97|1842.47|17
1640555310000|2021-12-26 21:48:30|1860|1842.5|1860.7|1843.2|1860.95|1843.45|1860|1842.5|15
1640555320000|2021-12-26 21:48:40|1860.6|1843.1|1861.05|1843.55|1861.07|1843.57|1860.6|1843.1|11
1640555330000|2021-12-26 21:48:50|1861.19|1843.69|1860.93|1843.43|1861.23|1843.73|1860.93|1843.43|13
1640555340000|2021-12-26 21:49:00|1861.09|1843.59|1861.28|1843.78|1861.28|1843.78|1861.01|1843.51|15
1640555350000|2021-12-26 21:49:10|1861.39|1843.89|1861.22|1843.72|1861.39|1843.89|1861.1|1843.6|13
1640555360000|2021-12-26 21:49:20|1861.3|1843.8|1861.13|1843.63|1861.3|1843.8|1861.1|1843.6|17
1640555370000|2021-12-26 21:49:30|1861.06|1843.56|1861.47|1843.97|1861.55|1844.05|1861.06|1843.56|8
1640555380000|2021-12-26 21:49:40|1861.48|1843.98|1861.46|1843.96|1861.48|1843.98|1861.46|1843.96|2
1640555390000|2021-12-26 21:49:50|1861.55|1844.05|1861.46|1843.96|1861.55|1844.05|1861.46|1843.96|2
1640555400000|2021-12-26 21:50:00|1861.44|1843.94|1862|1844.5|1862|1844.5|1861.44|1843.94|7
1640555410000|2021-12-26 21:50:10|1861.97|1844.47|1862.69|1845.19|1863.25|1845.75|1861.97|1844.47|10
1640555420000|2021-12-26 21:50:20|1862.47|1844.97|1862.35|1844.85|1862.49|1844.99|1862.35|1844.85|3
1640555430000|2021-12-26 21:50:30|1862.55|1845.05|1863.39|1845.89|1863.39|1845.89|1862.55|1845.05|4
1640555440000|2021-12-26 21:50:40|1863.36|1845.86|1863.32|1845.82|1863.36|1845.86|1863.32|1845.82|2
1640555450000|2021-12-26 21:50:50|1863.29|1845.79|1862.06|1844.56|1863.33|1845.83|1862.06|1844.56|14
1640555460000|2021-12-26 21:51:00|1861.8|1844.3|1861.81|1844.31|1861.87|1844.37|1861.78|1844.28|10
1640555470000|2021-12-26 21:51:10|1861.75|1844.25|1859.75|1842.25|1861.75|1844.25|1859.75|1842.25|15
1640555480000|2021-12-26 21:51:20|1860.14|1842.64|1862.27|1844.77|1862.77|1845.27|1860.14|1842.64|19
1640555490000|2021-12-26 21:51:30|1862.38|1844.88|1863.13|1845.63|1863.3|1845.8|1862.38|1844.88|23
1640555500000|2021-12-26 21:51:40|1863.12|1845.62|1863.55|1846.05|1863.55|1846.05|1863.12|1845.62|12
1640555510000|2021-12-26 21:51:50|1863.45|1845.95|1864.63|1847.13|1864.63|1847.13|1863.45|1845.95|14
1640555520000|2021-12-26 21:52:00|1864.85|1847.35|1864.94|1847.44|1865.2|1847.7|1864.63|1847.13|7
1640555530000|2021-12-26 21:52:10|1865.04|1847.54|1866|1848.5|1866.06|1848.56|1865.04|1847.54|17
1640555540000|2021-12-26 21:52:20|1865.99|1848.49|1867.09|1849.59|1867.14|1849.64|1865.96|1848.46|20
1640555550000|2021-12-26 21:52:30|1866.93|1849.43|1866.73|1849.23|1866.93|1849.43|1866.73|1849.23|4
1640555560000|2021-12-26 21:52:40|1866.77|1849.27|1866.91|1849.41|1866.91|1849.41|1866.62|1849.12|10
1640555570000|2021-12-26 21:52:50|1866.73|1849.23|1864.55|1847.05|1866.73|1849.23|1864.55|1847.05|9
1640555580000|2021-12-26 21:53:00|1864.62|1847.12|1866.12|1848.62|1866.46|1848.96|1864.1|1846.6|25
1640555590000|2021-12-26 21:53:10|1866.34|1848.84|1866.89|1849.39|1866.9|1849.4|1866.28|1848.78|13
1640555600000|2021-12-26 21:53:20|1866.9|1849.4|1867.39|1849.89|1867.39|1849.89|1866.9|1849.4|4
1640555610000|2021-12-26 21:53:30|1867.4|1849.9|1872.73|1855.23|1872.9|1855.4|1867.4|1849.9|32
1640555620000|2021-12-26 21:53:40|1872.51|1855.01|1872.63|1855.13|1872.92|1855.42|1872.16|1854.66|23
1640555630000|2021-12-26 21:53:50|1872.73|1855.23|1869.55|1852.05|1872.77|1855.27|1869.34|1851.84|22
1640555640000|2021-12-26 21:54:00|1869.59|1852.09|1870.26|1852.76|1870.37|1852.87|1869.57|1852.07|18
1640555650000|2021-12-26 21:54:10|1870.07|1852.57|1870.56|1853.06|1870.56|1853.06|1869.53|1852.03|12
1640555660000|2021-12-26 21:54:20|1870.55|1853.05|1869.96|1852.46|1870.76|1853.26|1869.96|1852.46|9
1640555670000|2021-12-26 21:54:30|1869.95|1852.45|1869.98|1852.48|1869.98|1852.48|1869.95|1852.45|2
1640555680000|2021-12-26 21:54:40|1870|1852.5|1869.98|1852.48|1870|1852.5|1869.88|1852.38|5
1640555690000|2021-12-26 21:54:50|1870.05|1852.55|1869.28|1851.78|1870.05|1852.55|1869.21|1851.71|7
1640555700000|2021-12-26 21:55:00|1869.38|1851.88|1869.27|1851.77|1869.66|1852.16|1869.27|1851.77|7
1640555710000|2021-12-26 21:55:10|1869.3|1851.8|1869.83|1852.33|1869.83|1852.33|1869.3|1851.8|8
1640555720000|2021-12-26 21:55:20|1869.77|1852.27|1869.92|1852.42|1870.23|1852.73|1869.6|1852.1|14
1640555730000|2021-12-26 21:55:30|1869.97|1852.47|1870.82|1853.32|1870.82|1853.32|1869.97|1852.47|17
1640555740000|2021-12-26 21:55:40|1870.62|1853.12|1871.09|1853.59|1871.29|1853.79|1870.62|1853.12|15
1640555750000|2021-12-26 21:55:50|1870.96|1853.46|1872.02|1854.52|1872.02|1854.52|1870.96|1853.46|11
1640555760000|2021-12-26 21:56:00|1871.97|1854.47|1871.68|1854.18|1871.97|1854.47|1871.61|1854.11|15
1640555770000|2021-12-26 21:56:10|1871.39|1853.89|1870.2|1852.7|1871.39|1853.89|1870.2|1852.7|7
1640555780000|2021-12-26 21:56:20|1870.26|1852.76|1871.01|1853.51|1871.01|1853.51|1870.26|1852.76|14
1640555790000|2021-12-26 21:56:30|1870.98|1853.48|1869.3|1851.8|1870.98|1853.48|1869.3|1851.8|12
1640555800000|2021-12-26 21:56:40|1869.24|1851.74|1866.86|1849.36|1869.24|1851.74|1866.38|1848.88|28
1640555810000|2021-12-26 21:56:50|1866.72|1849.22|1865.16|1847.66|1866.81|1849.31|1865.16|1847.66|16
1640555820000|2021-12-26 21:57:00|1865.1|1847.6|1865.23|1847.73|1865.56|1848.06|1864.89|1847.39|18
1640555830000|2021-12-26 21:57:10|1865.24|1847.74|1865.74|1848.24|1865.86|1848.36|1865.24|1847.74|11
1640555840000|2021-12-26 21:57:20|1865.72|1848.22|1866.02|1848.52|1866.02|1848.52|1865.16|1847.66|9
1640555850000|2021-12-26 21:57:30|1865.95|1848.45|1865.91|1848.41|1866.15|1848.65|1865.85|1848.35|12
1640555860000|2021-12-26 21:57:40|1865.97|1848.47|1865.81|1848.31|1865.97|1848.47|1865.79|1848.29|4
1640555870000|2021-12-26 21:57:50|1865.47|1847.97|1865.36|1847.86|1865.67|1848.17|1865.36|1847.86|6
1640555880000|2021-12-26 21:58:00|1865.25|1847.75|1865.01|1847.51|1865.25|1847.75|1865.01|1847.51|6
1640555890000|2021-12-26 21:58:10|1864.97|1847.47|1863.86|1846.36|1864.97|1847.47|1863.86|1846.36|14
1640555900000|2021-12-26 21:58:20|1863.69|1846.19|1861.97|1844.47|1863.69|1846.19|1861.71|1844.21|19
1640555910000|2021-12-26 21:58:30|1861.93|1844.43|1861.32|1843.82|1861.93|1844.43|1861.16|1843.66|10
1640555920000|2021-12-26 21:58:40|1861.54|1844.04|1861.75|1844.25|1861.83|1844.33|1861.32|1843.82|10
1640555930000|2021-12-26 21:58:50|1861.81|1844.31|1865.18|1847.68|1865.31|1847.81|1861.81|1844.31|20
1640555940000|2021-12-26 21:59:00|1865.2|1847.7|1867.71|1850.21|1867.79|1850.29|1865.2|1847.7|13
1640555950000|2021-12-26 21:59:10|1867.64|1850.14|1865.36|1847.86|1867.64|1850.14|1865.36|1847.86|17
1640555960000|2021-12-26 21:59:20|1865.04|1847.54|1867.19|1849.69|1867.81|1850.31|1865.03|1847.53|23
1640555970000|2021-12-26 21:59:30|1867.05|1849.55|1865.98|1848.48|1867.15|1849.65|1865.89|1848.39|8
1640555980000|2021-12-26 21:59:40|1865.89|1848.39|1865.28|1847.78|1865.98|1848.48|1865.28|1847.78|6
1640555990000|2021-12-26 21:59:50|1865.33|1847.83|1862.72|1845.22|1865.33|1847.83|1862.62|1845.12|13
1640556000000|2021-12-26 22:00:00|1862.66|1845.16|1863.9|1846.4|1863.9|1846.4|1862.66|1845.16|11
1640556010000|2021-12-26 22:00:10|1863.91|1846.41|1869.18|1851.68|1872.01|1854.51|1863.91|1846.41|25
1640556020000|2021-12-26 22:00:20|1869.02|1851.52|1870.84|1853.34|1871.05|1853.55|1869.02|1851.52|19
1640556030000|2021-12-26 22:00:30|1870.95|1853.45|1870.33|1852.83|1870.95|1853.45|1869.07|1851.57|18
1640556040000|2021-12-26 22:00:40|1870.15|1852.65|1870.39|1852.89|1870.82|1853.32|1869.98|1852.48|18
1640556050000|2021-12-26 22:00:50|1870.67|1853.17|1870.54|1853.04|1870.95|1853.45|1870.54|1853.04|8
1640556060000|2021-12-26 22:01:00|1870.53|1853.03|1870.53|1853.03|1871.3|1853.8|1870.48|1852.98|12
1640556070000|2021-12-26 22:01:10|1870.43|1852.93|1871.01|1853.51|1871.95|1854.45|1870.43|1852.93|13
1640556080000|2021-12-26 22:01:20|1871.02|1853.52|1870.34|1852.84|1871.02|1853.52|1870.12|1852.62|13
1640556090000|2021-12-26 22:01:30|1870.47|1852.97|1870.72|1853.22|1870.72|1853.22|1870.47|1852.97|4
1640556100000|2021-12-26 22:01:40|1870.85|1853.35|1870.85|1853.35|1870.95|1853.45|1870.85|1853.35|3
1640556110000|2021-12-26 22:01:50|1870.94|1853.44|1870.75|1853.25|1870.94|1853.44|1870.4|1852.9|11
1640556120000|2021-12-26 22:02:00|1870.76|1853.26|1870.82|1853.32|1870.99|1853.49|1870.64|1853.14|6
1640556130000|2021-12-26 22:02:10|1870.94|1853.44|1872.45|1854.95|1873.46|1855.96|1870.94|1853.44|26
1640556140000|2021-12-26 22:02:20|1872.35|1854.85|1872.31|1856.31|1872.35|1856.31|1871.52|1854.85|9
1640556150000|2021-12-26 22:02:30|1872.45|1856.45|1872.3|1856.3|1872.51|1856.51|1872.3|1856.3|3
1640556160000|2021-12-26 22:02:40|1872.31|1856.31|1871.91|1855.91|1872.5|1856.5|1871.91|1855.91|6
1640556170000|2021-12-26 22:02:50|1872.03|1856.03|1872.07|1856.07|1872.07|1856.07|1872.03|1856.03|2
1640556180000|2021-12-26 22:03:00|1872.14|1856.14|1872.29|1856.29|1872.29|1856.29|1872.14|1856.14|2
1640556190000|2021-12-26 22:03:10|1872.25|1856.25|1872.34|1856.34|1872.4|1856.4|1872.25|1856.25|4
1640556200000|2021-12-26 22:03:20|1872.43|1856.43|1872.93|1856.93|1873.09|1857.09|1872.41|1856.41|16
1640556210000|2021-12-26 22:03:30|1872.82|1856.82|1872.55|1856.55|1872.82|1856.82|1872.54|1856.54|5
1640556220000|2021-12-26 22:03:40|1872.61|1856.61|1873.27|1857.27|1873.36|1857.36|1872.61|1856.61|8
1640556230000|2021-12-26 22:03:50|1873.1|1857.1|1873.2|1857.2|1873.2|1857.2|1873.1|1857.1|2
1640556240000|2021-12-26 22:04:00|1873.28|1857.28|1873.26|1857.26|1873.28|1857.28|1873.13|1857.13|6
1640556250000|2021-12-26 22:04:10|1873.23|1857.23|1873.22|1857.22|1873.28|1857.28|1873.22|1857.22|4
1640556260000|2021-12-26 22:04:20|1873.14|1857.14|1872.57|1856.57|1873.14|1857.14|1872.54|1856.54|6
1640556270000|2021-12-26 22:04:30|1872.29|1856.29|1872.29|1856.29|1872.29|1856.29|1872.29|1856.29|1
1640556280000|2021-12-26 22:04:40|1872.31|1856.31|1872.88|1856.88|1873.05|1857.05|1872.31|1856.31|5
1640556290000|2021-12-26 22:04:50|1873.3|1857.3|1874.05|1858.05|1874.05|1858.05|1873.3|1857.3|5
1640556300000|2021-12-26 22:05:00|1874.02|1858.02|1870.76|1854.76|1874.02|1858.02|1870.55|1854.55|16
1640556310000|2021-12-26 22:05:10|1870.79|1854.79|1870.17|1854.17|1870.79|1854.79|1870.17|1854.17|5
1640556320000|2021-12-26 22:05:20|1870.47|1854.47|1869.14|1853.14|1870.53|1854.53|1869.14|1853.14|13
1640556330000|2021-12-26 22:05:30|1869.12|1853.12|1869.77|1853.77|1869.82|1853.82|1868.88|1852.88|11
1640556340000|2021-12-26 22:05:40|1869.8|1853.8|1871.14|1855.14|1871.14|1855.14|1869.8|1853.8|11
1640556350000|2021-12-26 22:05:50|1871.25|1855.25|1871.49|1855.49|1871.54|1855.54|1871.25|1855.25|3
1640556360000|2021-12-26 22:06:00|1871.25|1855.25|1871.49|1855.49|1871.49|1855.49|1871.25|1855.25|2
1640556370000|2021-12-26 22:06:10|1871.43|1855.43|1871.45|1855.45|1871.67|1855.67|1871.38|1855.38|10
1640556380000|2021-12-26 22:06:20|1871.67|1855.67|1871.84|1855.84|1872.02|1856.02|1871.67|1855.67|14
1640556390000|2021-12-26 22:06:30|1871.69|1855.69|1871.69|1855.69|1871.69|1855.69|1871.69|1855.69|1
1640556400000|2021-12-26 22:06:40|1871.76|1855.76|1871.97|1855.97|1871.97|1855.97|1871.69|1855.69|8
1640556410000|2021-12-26 22:06:50|1872.11|1856.11|1872.43|1856.43|1872.5|1856.5|1872.11|1856.11|8
1640556420000|2021-12-26 22:07:00|1872.08|1856.08|1871.8|1855.8|1872.08|1856.08|1871.79|1855.79|3
1640556430000|2021-12-26 22:07:10|1871.9|1855.9|1872.75|1856.75|1873|1857|1871.86|1855.86|9
1640556440000|2021-12-26 22:07:20|1872.82|1856.82|1873.62|1857.62|1873.87|1857.87|1872.82|1856.82|9
1640556450000|2021-12-26 22:07:30|1873.37|1857.37|1875.82|1859.82|1876.59|1860.59|1873.37|1857.37|22
1640556460000|2021-12-26 22:07:40|1876.01|1860.01|1875.51|1859.51|1876.01|1860.01|1874.96|1858.96|18
1640556470000|2021-12-26 22:07:50|1875.81|1859.81|1874.44|1858.44|1875.81|1859.81|1874.44|1858.44|9
1640556480000|2021-12-26 22:08:00|1874.35|1858.35|1874.09|1858.09|1874.35|1858.35|1873.92|1857.92|5
1640556490000|2021-12-26 22:08:10|1873.9|1857.9|1874.9|1858.9|1874.93|1858.93|1873.9|1857.9|13
1640556500000|2021-12-26 22:08:20|1874.89|1858.89|1875.14|1859.14|1875.89|1859.89|1874.5|1858.5|11
1640556510000|2021-12-26 22:08:30|1876.09|1860.09|1877|1861|1877|1861|1876.09|1860.09|12
1640556520000|2021-12-26 22:08:40|1876.6|1860.6|1877.25|1861.25|1877.25|1861.25|1876.6|1860.6|7
1640556530000|2021-12-26 22:08:50|1877.2|1861.2|1878.55|1862.55|1878.7|1862.7|1877.2|1861.2|14
1640556540000|2021-12-26 22:09:00|1878.7|1862.7|1878.7|1862.7|1879.02|1863.02|1878.5|1862.5|11
1640556550000|2021-12-26 22:09:10|1878.52|1862.52|1877.52|1861.52|1878.53|1862.53|1877.52|1861.52|10
1640556560000|2021-12-26 22:09:20|1877.42|1861.42|1875.39|1859.39|1877.42|1861.42|1875.39|1859.39|13
1640556570000|2021-12-26 22:09:30|1875.28|1859.28|1875.56|1859.56|1876.1|1860.1|1875.28|1859.28|16
1640556580000|2021-12-26 22:09:40|1875.72|1859.72|1875.72|1859.72|1875.72|1859.72|1875.45|1859.45|11
1640556590000|2021-12-26 22:09:50|1875.65|1859.65|1875.4|1859.4|1875.65|1859.65|1875.4|1859.4|4
1640556600000|2021-12-26 22:10:00|1875.75|1859.75|1874.11|1858.11|1875.81|1859.81|1874.11|1858.11|13
1640556610000|2021-12-26 22:10:10|1874.34|1858.34|1874.55|1858.55|1874.83|1858.83|1874.11|1858.11|14
1640556620000|2021-12-26 22:10:20|1874.9|1858.9|1875.55|1859.55|1875.55|1859.55|1874.9|1858.9|9
1640556630000|2021-12-26 22:10:30|1875.75|1859.75|1877.5|1861.5|1877.54|1861.54|1875.55|1859.55|17
1640556640000|2021-12-26 22:10:40|1877.41|1861.41|1876.48|1860.48|1877.41|1861.41|1876.48|1860.48|7
1640556650000|2021-12-26 22:10:50|1876.45|1860.45|1876.1|1860.1|1876.53|1860.53|1876.1|1860.1|16
1640556660000|2021-12-26 22:11:00|1876.5|1860.5|1876.37|1860.37|1876.5|1860.5|1876.37|1860.37|2
1640556670000|2021-12-26 22:11:10|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1
1640556680000|2021-12-26 22:11:20|1876.37|1860.37|1876.4|1860.4|1876.4|1860.4|1876.37|1860.37|2
1640556690000|2021-12-26 22:11:30|1876|1860|1875.08|1859.08|1876|1860|1875.08|1859.08|3
1640556700000|2021-12-26 22:11:40|1874.63|1858.63|1874.61|1858.61|1875.11|1859.11|1874.03|1858.03|10
1640556710000|2021-12-26 22:11:50|1874.89|1858.89|1874.22|1858.22|1874.89|1858.89|1873.54|1857.54|17
1640556720000|2021-12-26 22:12:00|1874.3|1858.3|1874.5|1858.5|1874.5|1858.5|1874.3|1858.3|2
1640556730000|2021-12-26 22:12:10|1874.22|1858.22|1874.08|1858.08|1874.22|1858.22|1874.08|1858.08|2
1640556740000|2021-12-26 22:12:20|1873.5|1857.5|1874.72|1858.72|1874.72|1858.72|1873.5|1857.5|16
1640556750000|2021-12-26 22:12:30|1874.64|1858.64|1875.52|1859.52|1875.72|1859.72|1874.64|1858.64|18
1640556760000|2021-12-26 22:12:40|1875.4|1859.4|1875.52|1859.52|1875.52|1859.52|1875.4|1859.4|2
1640556770000|2021-12-26 22:12:50|1875.35|1859.35|1875.8|1859.8|1876.8|1860.8|1875.25|1859.25|9
1640556780000|2021-12-26 22:13:00|1876.31|1860.31|1877.42|1861.42|1877.42|1861.42|1875.81|1859.81|9
1640556790000|2021-12-26 22:13:10|1877.29|1861.29|1877.24|1861.24|1877.55|1861.55|1876.79|1860.79|11
1640556800000|2021-12-26 22:13:20|1877|1861|1876.75|1860.75|1877|1861|1876.49|1860.49|6
1640556810000|2021-12-26 22:13:30|1876.5|1860.5|1876.92|1860.92|1876.92|1860.92|1876.48|1860.48|7
1640556820000|2021-12-26 22:13:40|1876.5|1860.5|1875.8|1859.8|1876.5|1860.5|1875.8|1859.8|5
1640556830000|2021-12-26 22:13:50|1875.43|1859.43|1875|1859|1875.43|1859.43|1874.87|1858.87|5
1640556840000|2021-12-26 22:14:00|1874.88|1858.88|1874.26|1858.26|1874.89|1858.89|1874.05|1858.05|9
1640556850000|2021-12-26 22:14:10|1874.05|1858.05|1873.47|1857.47|1874.26|1858.26|1873.47|1857.47|5
1640556860000|2021-12-26 22:14:20|1873.97|1857.97|1872.5|1856.5|1873.97|1857.97|1872.5|1856.5|7
1640556870000|2021-12-26 22:14:30|1872.72|1856.72|1872.5|1856.5|1873|1857|1872.5|1856.5|11
1640556880000|2021-12-26 22:14:40|1873|1857|1872.72|1856.72|1873|1857|1872.5|1856.5|4
1640556890000|2021-12-26 22:14:50|1872.5|1856.5|1873.74|1857.74|1873.99|1857.99|1872.5|1856.5|8
1640556900000|2021-12-26 22:15:00|1873.72|1857.72|1873.72|1857.72|1873.72|1857.72|1873.47|1857.47|11
1640556910000|2021-12-26 22:15:10|1873.69|1857.69|1873.12|1857.12|1873.97|1857.97|1873.12|1857.12|10
1640556920000|2021-12-26 22:15:20|1873.02|1857.02|1873.02|1857.02|1873.02|1857.02|1873.02|1857.02|1
1640556930000|2021-12-26 22:15:30|1873.15|1857.15|1872.97|1856.97|1873.15|1857.15|1872.97|1856.97|2
1640556940000|2021-12-26 22:15:40|1873.02|1857.02|1873.5|1857.5|1873.5|1857.5|1872.6|1856.6|4
1640556950000|2021-12-26 22:15:50|1873.58|1857.58|1874.5|1858.5|1874.55|1858.55|1873.58|1857.58|8
1640556960000|2021-12-26 22:16:00|1874.65|1858.65|1874.77|1858.77|1874.85|1858.85|1874.65|1858.65|6
1640556970000|2021-12-26 22:16:10|1874.76|1858.76|1874.9|1858.9|1874.9|1858.9|1874.65|1858.65|10
1640556980000|2021-12-26 22:16:20|1874.7|1858.7|1874.01|1858.01|1874.87|1858.87|1874.01|1858.01|9
1640556990000|2021-12-26 22:16:30|1873.76|1857.76|1873.72|1857.72|1873.76|1857.76|1873.5|1857.5|10
1640557000000|2021-12-26 22:16:40|1873.57|1857.57|1874.11|1858.11|1874.5|1858.5|1873.57|1857.57|15
1640557010000|2021-12-26 22:16:50|1874.5|1858.5|1873.92|1857.92|1874.5|1858.5|1873.92|1857.92|9
1640557020000|2021-12-26 22:17:00|1873.93|1857.93|1873.9|1857.9|1874.11|1858.11|1873.9|1857.9|3
1640557030000|2021-12-26 22:17:10|1874.11|1858.11|1874.61|1858.61|1874.61|1858.61|1874.11|1858.11|5
1640557040000|2021-12-26 22:17:20|1874.79|1858.79|1875.7|1859.7|1876.06|1860.06|1874.79|1858.79|12
1640557050000|2021-12-26 22:17:30|1875.82|1859.82|1875.82|1859.82|1876|1860|1875.82|1859.82|3
1640557060000|2021-12-26 22:17:40|1875.5|1859.5|1875.79|1859.79|1875.82|1859.82|1875.5|1859.5|5
1640557070000|2021-12-26 22:17:50|1875.47|1859.47|1875.5|1859.5|1876|1860|1875.47|1859.47|9
1640557080000|2021-12-26 22:18:00|1875.82|1859.82|1875.71|1859.71|1876|1860|1875.71|1859.71|4
1640557090000|2021-12-26 22:18:10|1875.65|1859.65|1874.15|1858.15|1875.65|1859.65|1873.83|1857.83|8
1640557100000|2021-12-26 22:18:20|1874.14|1858.14|1874.7|1858.7|1874.95|1858.95|1873.83|1857.83|9
1640557110000|2021-12-26 22:18:30|1874.8|1858.8|1874.52|1858.52|1874.8|1858.8|1874.52|1858.52|4
1640557120000|2021-12-26 22:18:40|1874.7|1858.7|1874.95|1858.95|1874.95|1858.95|1874.7|1858.7|2
1640557130000|2021-12-26 22:18:50|1874.7|1858.7|1874.75|1858.75|1874.75|1858.75|1874.6|1858.6|3
1640557150000|2021-12-26 22:19:10|1874.5|1858.5|1874.83|1858.83|1874.83|1858.83|1874.33|1858.33|9
1640557160000|2021-12-26 22:19:20|1874.33|1858.33|1874.52|1858.52|1874.83|1858.83|1874.33|1858.33|3
1640557170000|2021-12-26 22:19:30|1874.33|1858.33|1874.33|1858.33|1874.52|1858.52|1874.33|1858.33|3
1640557180000|2021-12-26 22:19:40|1874.15|1858.15|1873.82|1857.82|1874.52|1858.52|1873.82|1857.82|6
1640557200000|2021-12-26 22:20:00|1874|1858|1874.67|1858.67|1874.75|1858.75|1874|1858|7
1640557210000|2021-12-26 22:20:10|1874.48|1858.48|1875.57|1859.57|1875.57|1859.57|1874.48|1858.48|6
1640557220000|2021-12-26 22:20:20|1875.64|1859.64|1876.48|1860.48|1876.48|1860.48|1875.64|1859.64|8
1640557230000|2021-12-26 22:20:30|1876.59|1860.59|1877.2|1861.2|1877.5|1861.5|1876.49|1860.49|12
1640557240000|2021-12-26 22:20:40|1877.13|1861.13|1877.73|1861.73|1877.95|1861.95|1877.13|1861.13|6
1640557250000|2021-12-26 22:20:50|1877.7|1861.7|1878.1|1862.1|1878.1|1862.1|1877.5|1861.5|3
1640557260000|2021-12-26 22:21:00|1877.98|1861.98|1877.1|1861.1|1877.98|1861.98|1877.1|1861.1|5
1640557270000|2021-12-26 22:21:10|1877.32|1861.32|1877.5|1861.5|1877.5|1861.5|1876.75|1860.75|5
1640557280000|2021-12-26 22:21:20|1877.29|1861.29|1877.29|1861.29|1877.67|1861.67|1877.1|1861.1|5
1640557290000|2021-12-26 22:21:30|1877.2|1861.2|1877.2|1861.2|1877.2|1861.2|1877.2|1861.2|1
1640557300000|2021-12-26 22:21:40|1877.35|1861.35|1877.29|1861.29|1877.35|1861.35|1877.29|1861.29|3
1640557310000|2021-12-26 22:21:50|1877.1|1861.1|1876.5|1860.5|1877.1|1861.1|1876.39|1860.39|8
1640557320000|2021-12-26 22:22:00|1875.5|1859.5|1875.66|1859.66|1875.94|1859.94|1875.5|1859.5|8
1640557330000|2021-12-26 22:22:10|1875.9|1859.9|1877.02|1861.02|1877.03|1861.03|1875.86|1859.86|12
1640557340000|2021-12-26 22:22:20|1876.79|1860.79|1876.79|1860.79|1877.02|1861.02|1876.79|1860.79|4
1640557350000|2021-12-26 22:22:30|1876.8|1860.8|1876.79|1860.79|1877.02|1861.02|1876.79|1860.79|4
1640557360000|2021-12-26 22:22:40|1876.5|1860.5|1877.39|1861.39|1877.39|1861.39|1876.5|1860.5|10
1640557370000|2021-12-26 22:22:50|1877.65|1861.65|1877.72|1861.72|1878|1862|1877.39|1861.39|7
1640557380000|2021-12-26 22:23:00|1877.73|1861.73|1878|1862|1878.03|1862.03|1877.73|1861.73|5
1640557400000|2021-12-26 22:23:20|1877.75|1861.75|1877.78|1861.78|1878.07|1862.07|1877.75|1861.75|3
1640557410000|2021-12-26 22:23:30|1877.82|1861.82|1877.82|1861.82|1877.82|1861.82|1877.82|1861.82|1
1640557420000|2021-12-26 22:23:40|1878.07|1862.07|1878.15|1862.15|1878.15|1862.15|1878.07|1862.07|2
1640557430000|2021-12-26 22:23:50|1877.9|1861.9|1877.72|1861.72|1877.9|1861.9|1877.72|1861.72|3
1640557440000|2021-12-26 22:24:00|1877.5|1861.5|1877.78|1861.78|1877.9|1861.9|1877.5|1861.5|4
1640557450000|2021-12-26 22:24:10|1878.45|1862.45|1878.05|1862.05|1878.45|1862.45|1878.05|1862.05|2
1640557460000|2021-12-26 22:24:20|1878.3|1862.3|1878.3|1862.3|1878.3|1862.3|1878.3|1862.3|1
1640557470000|2021-12-26 22:24:30|1878.38|1862.38|1880.2|1864.2|1880.45|1864.45|1878.38|1862.38|16
1640557480000|2021-12-26 22:24:40|1880.15|1864.15|1880.34|1864.34|1881.1|1865.1|1880.15|1864.15|9
1640557490000|2021-12-26 22:24:50|1880.07|1864.07|1880.16|1864.16|1880.16|1864.16|1880.07|1864.07|2
1640557500000|2021-12-26 22:25:00|1879.74|1863.74|1880.04|1864.04|1880.16|1864.16|1879.74|1863.74|5
1640557510000|2021-12-26 22:25:10|1880.02|1864.02|1880.02|1864.02|1880.2|1864.2|1879.29|1863.29|10
1640557520000|2021-12-26 22:25:20|1880.28|1864.28|1880.28|1864.28|1880.28|1864.28|1880.28|1864.28|1
1640557530000|2021-12-26 22:25:30|1880.2|1864.2|1879.96|1863.96|1880.4|1864.4|1878.4|1862.4|12
1640557540000|2021-12-26 22:25:40|1879.71|1863.71|1879.35|1863.35|1879.79|1863.79|1879.31|1863.31|8
1640557550000|2021-12-26 22:25:50|1879.36|1863.36|1879.36|1863.36|1879.36|1863.36|1879.36|1863.36|1
1640557560000|2021-12-26 22:26:00|1879.35|1863.35|1878.5|1862.5|1879.35|1863.35|1878.32|1862.32|9
1640557570000|2021-12-26 22:26:10|1878.41|1862.41|1878.46|1862.46|1878.53|1862.53|1878.41|1862.41|3
1640557580000|2021-12-26 22:26:20|1878.03|1862.03|1878.03|1862.03|1878.03|1862.03|1878.03|1862.03|1
1640557590000|2021-12-26 22:26:30|1878.43|1862.43|1878.3|1862.3|1878.43|1862.43|1878.21|1862.21|4
1640557600000|2021-12-26 22:26:40|1878.43|1862.43|1878.43|1862.43|1878.43|1862.43|1878.43|1862.43|1
1640557610000|2021-12-26 22:26:50|1878.08|1862.08|1878.38|1862.38|1878.43|1862.43|1878.08|1862.08|5
1640557620000|2021-12-26 22:27:00|1877.65|1861.65|1877.65|1861.65|1877.65|1861.65|1877.65|1861.65|1
1640557630000|2021-12-26 22:27:10|1878.15|1862.15|1878.34|1862.34|1878.34|1862.34|1878.15|1862.15|2
1640557640000|2021-12-26 22:27:20|1877.84|1861.84|1877.48|1861.48|1877.84|1861.84|1877.48|1861.48|2
1640557650000|2021-12-26 22:27:30|1877.39|1861.39|1877.39|1861.39|1877.39|1861.39|1877.39|1861.39|1
1640557670000|2021-12-26 22:27:50|1877.48|1861.48|1879.81|1863.81|1879.81|1863.81|1877.4|1861.4|14
1640557680000|2021-12-26 22:28:00|1880.2|1864.2|1880.26|1864.26|1880.43|1864.43|1880.01|1864.01|5
1640557690000|2021-12-26 22:28:10|1880.43|1864.43|1880.3|1864.3|1880.43|1864.43|1880.16|1864.16|7
1640557700000|2021-12-26 22:28:20|1880.55|1864.55|1881.91|1865.91|1881.91|1865.91|1880.55|1864.55|8
1640557710000|2021-12-26 22:28:30|1881.6|1865.6|1881.85|1865.85|1881.85|1865.85|1881.6|1865.6|7
1640557720000|2021-12-26 22:28:40|1881.71|1865.71|1882.35|1866.35|1882.35|1866.35|1881.71|1865.71|5
1640557750000|2021-12-26 22:29:10|1882.15|1866.15|1882.15|1866.15|1882.15|1866.15|1881.98|1865.98|3
1640557780000|2021-12-26 22:29:40|1881.95|1865.95|1882.5|1866.5|1882.5|1866.5|1881.95|1865.95|3
1640557790000|2021-12-26 22:29:50|1882.6|1866.6|1882.68|1866.68|1882.68|1866.68|1882.6|1866.6|2
1640557810000|2021-12-26 22:30:10|1882.8|1866.8|1882.8|1866.8|1882.8|1866.8|1882.8|1866.8|1
1640557820000|2021-12-26 22:30:20|1882.9|1866.9|1882.9|1866.9|1882.9|1866.9|1882.9|1866.9|1
1640557830000|2021-12-26 22:30:30|1882.85|1866.85|1882.67|1866.67|1882.85|1866.85|1882.67|1866.67|3
1640557840000|2021-12-26 22:30:40|1882.6|1866.6|1882.6|1866.6|1882.6|1866.6|1882.6|1866.6|1
1640557860000|2021-12-26 22:31:00|1882.68|1866.68|1883.02|1867.02|1883.02|1867.02|1882.68|1866.68|2
1640557870000|2021-12-26 22:31:10|1883.19|1867.19|1883.34|1867.34|1883.34|1867.34|1883.19|1867.19|2
1640557880000|2021-12-26 22:31:20|1883.5|1867.5|1884.12|1868.12|1884.2|1868.2|1883.5|1867.5|5
1640557890000|2021-12-26 22:31:30|1884.3|1868.3|1884.17|1868.17|1884.3|1868.3|1884.17|1868.17|5
1640557900000|2021-12-26 22:31:40|1884|1868|1884.43|1868.43|1884.5|1868.5|1884|1868|4
1640557910000|2021-12-26 22:31:50|1884.34|1868.34|1884.34|1868.34|1884.34|1868.34|1884.34|1868.34|1
1640557920000|2021-12-26 22:32:00|1884.43|1868.43|1884.43|1868.43|1884.43|1868.43|1884.34|1868.34|5
1640557960000|2021-12-26 22:32:40|1884.57|1868.57|1884.43|1868.43|1884.57|1868.57|1884.43|1868.43|2
1640557990000|2021-12-26 22:33:10|1884.64|1868.64|1884.5|1868.5|1884.72|1868.72|1884.5|1868.5|4
1640558000000|2021-12-26 22:33:20|1884.72|1868.72|1885.41|1869.41|1885.41|1869.41|1884.43|1868.43|7
1640558010000|2021-12-26 22:33:30|1885.42|1869.42|1885.3|1869.3|1886.12|1870.12|1885.3|1869.3|10
1640558020000|2021-12-26 22:33:40|1885.41|1869.41|1885.41|1869.41|1885.41|1869.41|1884.89|1868.89|9
1640558040000|2021-12-26 22:34:00|1885.75|1869.75|1886.18|1870.18|1886.18|1870.18|1885.75|1869.75|2
1640558050000|2021-12-26 22:34:10|1886|1870|1886|1870|1886.34|1870.34|1885.7|1869.7|9
1640558060000|2021-12-26 22:34:20|1886.39|1870.39|1886.5|1870.5|1886.5|1870.5|1886.39|1870.39|2
1640558070000|2021-12-26 22:34:30|1886.67|1870.67|1886.66|1870.66|1886.67|1870.67|1886.5|1870.5|3
1640558080000|2021-12-26 22:34:40|1886.65|1870.65|1886.55|1870.55|1887|1871|1886.55|1870.55|5
1640558090000|2021-12-26 22:34:50|1886.53|1870.53|1886.32|1870.32|1886.53|1870.53|1886.32|1870.32|4
1640558100000|2021-12-26 22:35:00|1886.14|1870.14|1885.5|1869.5|1886.32|1870.32|1885.5|1869.5|7
1640558110000|2021-12-26 22:35:10|1885.75|1869.75|1886.3|1870.3|1886.3|1870.3|1885.75|1869.75|3
1640558120000|2021-12-26 22:35:20|1886.19|1870.19|1886.48|1870.48|1886.49|1870.49|1886.18|1870.18|8
1640558140000|2021-12-26 22:35:40|1886.29|1870.29|1885.55|1869.55|1886.29|1870.29|1885.55|1869.55|3
1640558150000|2021-12-26 22:35:50|1885.42|1869.42|1883.24|1867.24|1885.42|1869.42|1883.24|1867.24|11
1640558160000|2021-12-26 22:36:00|1883.15|1867.15|1881.5|1865.5|1883.15|1867.15|1881.5|1865.5|14
1640558170000|2021-12-26 22:36:10|1881.41|1865.41|1881.31|1865.31|1882|1866|1881.31|1865.31|10
1640558180000|2021-12-26 22:36:20|1881.13|1865.13|1881.2|1865.2|1881.2|1865.2|1881.13|1865.13|2
1640558190000|2021-12-26 22:36:30|1881.12|1865.12|1881.25|1865.25|1881.25|1865.25|1881.12|1865.12|4
1640558200000|2021-12-26 22:36:40|1881.13|1865.13|1881.1|1865.1|1881.2|1865.2|1881.02|1865.02|5
1640558210000|2021-12-26 22:36:50|1881.2|1865.2|1881|1865|1881.2|1865.2|1881|1865|5
1640558220000|2021-12-26 22:37:00|1880.81|1864.81|1880.94|1864.94|1881.05|1865.05|1880.81|1864.81|7
1640558230000|2021-12-26 22:37:10|1881.17|1865.17|1881.17|1865.17|1881.17|1865.17|1881.17|1865.17|1
1640558240000|2021-12-26 22:37:20|1881.06|1865.06|1880.86|1864.86|1881.06|1865.06|1880.86|1864.86|2
1640558250000|2021-12-26 22:37:30|1881.05|1865.05|1880.86|1864.86|1881.05|1865.05|1880.86|1864.86|2
1640558260000|2021-12-26 22:37:40|1880.8|1864.8|1880.91|1864.91|1881.1|1865.1|1880.8|1864.8|7
1640558270000|2021-12-26 22:37:50|1881.1|1865.1|1880.91|1864.91|1881.1|1865.1|1880.89|1864.89|6
1640558280000|2021-12-26 22:38:00|1881.1|1865.1|1882.61|1866.61|1882.61|1866.61|1881.1|1865.1|8
1640558290000|2021-12-26 22:38:10|1883.1|1867.1|1881.9|1865.9|1883.2|1867.2|1881.9|1865.9|14
1640558300000|2021-12-26 22:38:20|1881.99|1865.99|1879.5|1863.5|1881.99|1865.99|1879.5|1863.5|13
1640558310000|2021-12-26 22:38:30|1880|1864|1881.48|1865.48|1881.5|1865.5|1879|1863|20
1640558320000|2021-12-26 22:38:40|1881.72|1865.72|1881.96|1865.96|1881.96|1865.96|1881.48|1865.48|6
1640558330000|2021-12-26 22:38:50|1881.81|1865.81|1881.67|1865.67|1881.81|1865.81|1881.5|1865.5|4
1640558340000|2021-12-26 22:39:00|1881.66|1865.66|1881.3|1865.3|1881.68|1865.68|1881.3|1865.3|10
1640558350000|2021-12-26 22:39:10|1881.55|1865.55|1881.75|1865.75|1881.75|1865.75|1881.5|1865.5|10
1640558360000|2021-12-26 22:39:20|1881.9|1865.9|1881.66|1865.66|1881.9|1865.9|1881.16|1865.16|12
1640558370000|2021-12-26 22:39:30|1881.16|1865.16|1881.38|1865.38|1881.66|1865.66|1881.16|1865.16|15
1640558380000|2021-12-26 22:39:40|1881.39|1865.39|1881.76|1865.76|1882.01|1866.01|1881.39|1865.39|9
1640558390000|2021-12-26 22:39:50|1881.51|1865.51|1882.3|1866.3|1882.3|1866.3|1881.51|1865.51|11
1640558410000|2021-12-26 22:40:10|1882.1|1866.1|1882.1|1866.1|1882.1|1866.1|1882.1|1866.1|1
1640558420000|2021-12-26 22:40:20|1881.48|1865.48|1881.2|1865.2|1881.48|1865.48|1881.16|1865.16|4
1640558430000|2021-12-26 22:40:30|1881.16|1865.16|1881.11|1865.11|1881.16|1865.16|1881.11|1865.11|3
1640558440000|2021-12-26 22:40:40|1881|1865|1880.81|1864.81|1881|1865|1880.81|1864.81|2
1640558450000|2021-12-26 22:40:50|1880.72|1864.72|1880.81|1864.81|1880.81|1864.81|1880.72|1864.72|2
1640558460000|2021-12-26 22:41:00|1880.72|1864.72|1880.25|1864.25|1880.81|1864.81|1880.25|1864.25|4
1640558470000|2021-12-26 22:41:10|1880.17|1864.17|1880.25|1864.25|1880.25|1864.25|1880.17|1864.17|2
1640558480000|2021-12-26 22:41:20|1880.2|1864.2|1880.5|1864.5|1880.5|1864.5|1880.2|1864.2|3
1640558490000|2021-12-26 22:41:30|1880.25|1864.25|1880.3|1864.3|1880.45|1864.45|1880.25|1864.25|5
1640558500000|2021-12-26 22:41:40|1879.8|1863.8|1880.17|1864.17|1880.22|1864.22|1879.8|1863.8|3
1640558510000|2021-12-26 22:41:50|1879.75|1863.75|1879.75|1863.75|1880.25|1864.25|1879.75|1863.75|5
1640558520000|2021-12-26 22:42:00|1879.91|1863.91|1879.94|1863.94|1879.94|1863.94|1879.91|1863.91|2
1640558530000|2021-12-26 22:42:10|1879.79|1863.79|1879.45|1863.45|1879.79|1863.79|1879.45|1863.45|3
1640558560000|2021-12-26 22:42:40|1879.4|1863.4|1879.32|1863.32|1879.41|1863.41|1879.12|1863.12|7
1640558570000|2021-12-26 22:42:50|1878.9|1862.9|1878.37|1862.37|1878.9|1862.9|1878.37|1862.37|5
1640558580000|2021-12-26 22:43:00|1877.54|1861.54|1877.23|1861.23|1877.72|1861.72|1877.23|1861.23|8
1640558590000|2021-12-26 22:43:10|1877.3|1861.3|1877.38|1861.38|1877.38|1861.38|1877.25|1861.25|3
1640558600000|2021-12-26 22:43:20|1877.12|1861.12|1875.5|1859.5|1877.29|1861.29|1875.5|1859.5|10
1640558610000|2021-12-26 22:43:30|1875.4|1859.4|1874.79|1858.79|1875.4|1859.4|1874.79|1858.79|5
1640558620000|2021-12-26 22:43:40|1874.5|1858.5|1874.14|1858.14|1874.9|1858.9|1874.14|1858.14|6
1640558630000|2021-12-26 22:43:50|1874|1858|1874.46|1858.46|1874.5|1858.5|1874|1858|10
1640558640000|2021-12-26 22:44:00|1874.5|1858.5|1874.15|1858.15|1874.5|1858.5|1874.15|1858.15|3
1640558650000|2021-12-26 22:44:10|1874.14|1858.14|1873.64|1857.64|1874.14|1858.14|1873.5|1857.5|7
1640558660000|2021-12-26 22:44:20|1873.46|1857.46|1874.36|1858.36|1874.36|1858.36|1873.46|1857.46|8
1640558670000|2021-12-26 22:44:30|1874.5|1858.5|1874.79|1858.79|1874.89|1858.89|1874.5|1858.5|4
1640558680000|2021-12-26 22:44:40|1874.97|1858.97|1874.41|1858.41|1874.97|1858.97|1874.41|1858.41|4
1640558690000|2021-12-26 22:44:50|1874.3|1858.3|1874.15|1858.15|1874.36|1858.36|1874.15|1858.15|4
1640558700000|2021-12-26 22:45:00|1874.25|1858.25|1874.05|1858.05|1874.25|1858.25|1874.05|1858.05|3
1640558710000|2021-12-26 22:45:10|1874.25|1858.25|1874.25|1858.25|1874.25|1858.25|1874.25|1858.25|1
1640558720000|2021-12-26 22:45:20|1874.15|1858.15|1874.15|1858.15|1874.3|1858.3|1874.15|1858.15|3
1640558730000|2021-12-26 22:45:30|1873.96|1857.96|1874.15|1858.15|1874.15|1858.15|1873.96|1857.96|2
1640558740000|2021-12-26 22:45:40|1873.69|1857.69|1872.5|1856.5|1873.69|1857.69|1872.5|1856.5|4
1640558750000|2021-12-26 22:45:50|1871.49|1855.49|1871.47|1855.47|1871.49|1855.49|1871.4|1855.4|4
1640558760000|2021-12-26 22:46:00|1871.15|1855.15|1871.15|1855.15|1871.15|1855.15|1871.15|1855.15|1
1640558770000|2021-12-26 22:46:10|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1640558780000|2021-12-26 22:46:20|1870.79|1854.79|1870.75|1854.75|1871|1855|1870.5|1854.5|7
1640558790000|2021-12-26 22:46:30|1870.5|1854.5|1870|1854|1870.5|1854.5|1870|1854|2
1640558800000|2021-12-26 22:46:40|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1640558810000|2021-12-26 22:46:50|1869.16|1853.16|1868.1|1852.1|1869.16|1853.16|1868|1852|7
1640558820000|2021-12-26 22:47:00|1868|1852|1867.3|1851.3|1868.05|1852.05|1867.3|1851.3|6
1640558830000|2021-12-26 22:47:10|1867|1851|1865.7|1849.7|1867|1851|1865|1849|12
1640558840000|2021-12-26 22:47:20|1865.45|1849.45|1867.27|1851.27|1867.27|1851.27|1865.18|1849.18|14
1640558850000|2021-12-26 22:47:30|1866.95|1850.95|1867.59|1851.59|1867.79|1851.79|1866.95|1850.95|7
1640558860000|2021-12-26 22:47:40|1867.49|1851.49|1867.47|1851.47|1867.92|1851.92|1867.47|1851.47|10
1640558870000|2021-12-26 22:47:50|1867.6|1851.6|1868.08|1852.08|1868.5|1852.5|1867.6|1851.6|12
1640558880000|2021-12-26 22:48:00|1867.58|1851.58|1868.48|1852.48|1868.48|1852.48|1867.39|1851.39|8
1640558890000|2021-12-26 22:48:10|1868.53|1852.53|1869.67|1853.67|1869.67|1853.67|1868.53|1852.53|16
1640558900000|2021-12-26 22:48:20|1869.56|1853.56|1869.8|1853.8|1869.81|1853.81|1869.56|1853.56|11
1640558910000|2021-12-26 22:48:30|1869.5|1853.5|1869.62|1853.62|1869.69|1853.69|1869.5|1853.5|4
1640558920000|2021-12-26 22:48:40|1869.95|1853.95|1869.64|1853.64|1869.99|1853.99|1869.64|1853.64|3
1640558930000|2021-12-26 22:48:50|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1640558940000|2021-12-26 22:49:00|1869.37|1853.37|1869.43|1853.43|1869.43|1853.43|1869.37|1853.37|2
1640558950000|2021-12-26 22:49:10|1869.37|1853.37|1869.5|1853.5|1869.56|1853.56|1869.37|1853.37|6
1640558960000|2021-12-26 22:49:20|1869.38|1853.38|1869.5|1853.5|1869.5|1853.5|1869.32|1853.32|4
1640558970000|2021-12-26 22:49:30|1869.38|1853.38|1869.5|1853.5|1869.5|1853.5|1869.38|1853.38|2
1640558980000|2021-12-26 22:49:40|1869.53|1853.53|1869.5|1853.5|1869.53|1853.53|1869.5|1853.5|2
1640558990000|2021-12-26 22:49:50|1869.66|1853.66|1869.9|1853.9|1869.9|1853.9|1869.59|1853.59|6
1640559000000|2021-12-26 22:50:00|1870.12|1854.12|1870.5|1854.5|1870.5|1854.5|1870.12|1854.12|6
1640559010000|2021-12-26 22:50:10|1870.35|1854.35|1869.62|1853.62|1870.35|1854.35|1869.62|1853.62|7
1640559020000|2021-12-26 22:50:20|1869.49|1853.49|1869.78|1853.78|1869.8|1853.8|1869.49|1853.49|6
1640559030000|2021-12-26 22:50:30|1869.7|1853.7|1869.8|1853.8|1869.8|1853.8|1869.7|1853.7|5
1640559040000|2021-12-26 22:50:40|1869.83|1853.83|1873.28|1857.28|1873.28|1857.28|1869.83|1853.83|12
1640559050000|2021-12-26 22:50:50|1873.09|1857.09|1873.79|1857.79|1873.95|1857.95|1873.09|1857.09|5
1640559060000|2021-12-26 22:51:00|1873.92|1857.92|1874.5|1858.5|1874.5|1858.5|1873.92|1857.92|8
1640559070000|2021-12-26 22:51:10|1874.6|1858.6|1874.55|1858.55|1874.75|1858.75|1874.55|1858.55|3
1640559080000|2021-12-26 22:51:20|1874.48|1858.48|1874.47|1858.47|1874.55|1858.55|1874.28|1858.28|6
1640559090000|2021-12-26 22:51:30|1874.5|1858.5|1874|1858|1874.5|1858.5|1874|1858|8
1640559100000|2021-12-26 22:51:40|1873.94|1857.94|1874|1858|1874|1858|1873.94|1857.94|2
1640559110000|2021-12-26 22:51:50|1873.5|1857.5|1872.5|1856.5|1873.5|1857.5|1872.5|1856.5|6
1640559120000|2021-12-26 22:52:00|1872.08|1856.08|1872.08|1856.08|1872.08|1856.08|1872.08|1856.08|1
1640559130000|2021-12-26 22:52:10|1871.5|1855.5|1872|1856|1872|1856|1871.36|1855.36|6
1640559140000|2021-12-26 22:52:20|1871.5|1855.5|1871.4|1855.4|1872|1856|1871.24|1855.24|5
1640559150000|2021-12-26 22:52:30|1871.42|1855.42|1871.9|1855.9|1872.09|1856.09|1871.42|1855.42|9
1640559160000|2021-12-26 22:52:40|1872.09|1856.09|1871.58|1855.58|1872.09|1856.09|1871.5|1855.5|6
1640559170000|2021-12-26 22:52:50|1871.74|1855.74|1871.48|1855.48|1871.75|1855.75|1871.48|1855.48|6
1640559180000|2021-12-26 22:53:00|1871.54|1855.54|1872.5|1856.5|1872.6|1856.6|1871.54|1855.54|6
1640559190000|2021-12-26 22:53:10|1872.6|1856.6|1874.51|1858.51|1874.71|1858.71|1872.6|1856.6|14
1640559200000|2021-12-26 22:53:20|1874.6|1858.6|1874.48|1858.48|1875|1859|1874.28|1858.28|16
1640559210000|2021-12-26 22:53:30|1874.5|1858.5|1874.3|1858.3|1874.87|1858.87|1874.3|1858.3|4
1640559220000|2021-12-26 22:53:40|1874.29|1858.29|1874.87|1858.87|1874.87|1858.87|1874.29|1858.29|7
1640559230000|2021-12-26 22:53:50|1875.1|1859.1|1875.82|1859.82|1876.01|1860.01|1875.1|1859.1|10
1640559240000|2021-12-26 22:54:00|1875.51|1859.51|1874.43|1858.43|1875.51|1859.51|1874.43|1858.43|12
1640559250000|2021-12-26 22:54:10|1874.5|1858.5|1874.37|1858.37|1874.5|1858.5|1874.37|1858.37|2
1640559260000|2021-12-26 22:54:20|1874.5|1858.5|1875.25|1859.25|1875.25|1859.25|1874.5|1858.5|4
1640559270000|2021-12-26 22:54:30|1874.5|1858.5|1875.08|1859.08|1875.08|1859.08|1874.5|1858.5|4
1640559280000|2021-12-26 22:54:40|1875.09|1859.09|1875.43|1859.43|1875.43|1859.43|1875.09|1859.09|2
1640559300000|2021-12-26 22:55:00|1875.68|1859.68|1876.5|1860.5|1876.5|1860.5|1875.68|1859.68|10
1640559310000|2021-12-26 22:55:10|1876.35|1860.35|1876.33|1860.33|1876.94|1860.94|1876.33|1860.33|8
1640559320000|2021-12-26 22:55:20|1876.29|1860.29|1876.29|1860.29|1876.44|1860.44|1876.29|1860.29|3
1640559330000|2021-12-26 22:55:30|1876.18|1860.18|1875.5|1859.5|1876.24|1860.24|1875.5|1859.5|8
1640559340000|2021-12-26 22:55:40|1875.35|1859.35|1875.35|1859.35|1875.35|1859.35|1875.35|1859.35|1
1640559350000|2021-12-26 22:55:50|1875.27|1859.27|1874.07|1858.07|1875.27|1859.27|1874.07|1858.07|9
1640559360000|2021-12-26 22:56:00|1874.16|1858.16|1875.13|1859.13|1875.13|1859.13|1874.15|1858.15|9
1640559370000|2021-12-26 22:56:10|1875.2|1859.2|1875.49|1859.49|1875.95|1859.95|1875.2|1859.2|9
1640559380000|2021-12-26 22:56:20|1875.77|1859.77|1875.79|1859.79|1875.79|1859.79|1875.5|1859.5|8
1640559390000|2021-12-26 22:56:30|1875.5|1859.5|1875.82|1859.82|1876.25|1860.25|1875.5|1859.5|10
1640559400000|2021-12-26 22:56:40|1876.03|1860.03|1875.5|1859.5|1876.03|1860.03|1875.5|1859.5|5
1640559410000|2021-12-26 22:56:50|1875.75|1859.75|1874.07|1858.07|1875.75|1859.75|1874.07|1858.07|8
1640559420000|2021-12-26 22:57:00|1874.05|1858.05|1873.5|1857.5|1874.05|1858.05|1873.5|1857.5|4
1640559440000|2021-12-26 22:57:20|1873.33|1857.33|1873.27|1857.27|1873.5|1857.5|1873.14|1857.14|8
1640559450000|2021-12-26 22:57:30|1873.09|1857.09|1869.97|1853.97|1873.27|1857.27|1869.5|1853.5|10
1640559460000|2021-12-26 22:57:40|1869.72|1853.72|1869.29|1853.29|1869.72|1853.72|1869.17|1853.17|10
1640559470000|2021-12-26 22:57:50|1869.62|1853.62|1869.32|1853.32|1869.75|1853.75|1869.29|1853.29|11
1640559480000|2021-12-26 22:58:00|1869|1853|1869.5|1853.5|1869.75|1853.75|1869|1853|9
1640559490000|2021-12-26 22:58:10|1869.42|1853.42|1869.5|1853.5|1869.5|1853.5|1869|1853|9
1640559500000|2021-12-26 22:58:20|1869|1853|1869.5|1853.5|1869.61|1853.61|1869|1853|6
1640559510000|2021-12-26 22:58:30|1869.75|1853.75|1870.01|1854.01|1870.01|1854.01|1869.05|1853.05|8
1640559520000|2021-12-26 22:58:40|1870.02|1854.02|1871.5|1855.5|1871.65|1855.65|1870.02|1854.02|9
1640559530000|2021-12-26 22:58:50|1872|1856|1873.42|1857.42|1873.42|1857.42|1872|1856|12
1640559540000|2021-12-26 22:59:00|1873.2|1857.2|1873.17|1857.17|1873.72|1857.72|1873.17|1857.17|9
1640559550000|2021-12-26 22:59:10|1872.75|1856.75|1872.92|1856.92|1873.25|1857.25|1872.75|1856.75|6
1640559560000|2021-12-26 22:59:20|1872.82|1856.82|1872.82|1856.82|1872.82|1856.82|1872.82|1856.82|1
1640559580000|2021-12-26 22:59:40|1872.78|1856.78|1872.72|1856.72|1872.92|1856.92|1872.72|1856.72|4
1640559590000|2021-12-26 22:59:50|1872.75|1856.75|1873.17|1857.17|1873.17|1857.17|1872.75|1856.75|4
1640559600000|2021-12-26 23:00:00|1872.92|1856.92|1871.24|1855.24|1872.92|1856.92|1871.24|1855.24|9
1640559610000|2021-12-26 23:00:10|1871.23|1855.23|1871.22|1855.22|1871.35|1855.35|1870.95|1854.95|8
1640559620000|2021-12-26 23:00:20|1870.8|1854.8|1871.16|1855.16|1871.16|1855.16|1870.65|1854.65|13
1640559630000|2021-12-26 23:00:30|1871.35|1855.35|1870.9|1854.9|1871.35|1855.35|1870.65|1854.65|14
1640559640000|2021-12-26 23:00:40|1870.65|1854.65|1868.5|1852.5|1870.9|1854.9|1868.5|1852.5|9
1640559650000|2021-12-26 23:00:50|1868|1852|1866.5|1850.5|1868|1852|1866.5|1850.5|4
1640559660000|2021-12-26 23:01:00|1867|1851|1867.32|1851.32|1867.5|1851.5|1866.5|1850.5|9
1640559670000|2021-12-26 23:01:10|1867.5|1851.5|1867.75|1851.75|1868|1852|1867.5|1851.5|3
1640559680000|2021-12-26 23:01:20|1868.03|1852.03|1868.52|1852.52|1868.69|1852.69|1868|1852|15
1640559690000|2021-12-26 23:01:30|1869.03|1853.03|1876.09|1860.09|1876.69|1860.69|1869.03|1853.03|20
1640559700000|2021-12-26 23:01:40|1875.5|1859.5|1873|1857|1875.5|1859.5|1873|1857|10
1640559710000|2021-12-26 23:01:50|1872.72|1856.72|1872.14|1856.14|1872.8|1856.8|1872.12|1856.12|8
1640559720000|2021-12-26 23:02:00|1872.22|1856.22|1872.22|1856.22|1872.23|1856.23|1872.03|1856.03|7
1640559730000|2021-12-26 23:02:10|1872|1856|1871.33|1855.33|1872|1856|1871.21|1855.21|11
1640559740000|2021-12-26 23:02:20|1870.14|1854.14|1868.9|1852.9|1870.14|1854.14|1868.9|1852.9|8
1640559750000|2021-12-26 23:02:30|1868.4|1852.4|1869.21|1853.21|1869.21|1853.21|1867.5|1851.5|11
1640559760000|2021-12-26 23:02:40|1869.51|1853.51|1870.05|1854.05|1872.05|1856.05|1869.49|1853.49|17
1640559770000|2021-12-26 23:02:50|1870.12|1854.12|1871.09|1855.09|1871.26|1855.26|1869.5|1853.5|16
1640559780000|2021-12-26 23:03:00|1871.08|1855.08|1870.5|1854.5|1871.4|1855.4|1870.4|1854.4|8
1640559790000|2021-12-26 23:03:10|1870.25|1854.25|1870.5|1854.5|1870.72|1854.72|1869.62|1853.62|8
1640559800000|2021-12-26 23:03:20|1870.27|1854.27|1868|1852|1870.32|1854.32|1868|1852|13
1640559810000|2021-12-26 23:03:30|1867.91|1851.91|1867.38|1851.38|1868.03|1852.03|1867.38|1851.38|11
1640559820000|2021-12-26 23:03:40|1867.14|1851.14|1866.62|1850.62|1867.14|1851.14|1866.5|1850.5|5
1640559830000|2021-12-26 23:03:50|1866.61|1850.61|1871.32|1855.32|1871.32|1855.32|1866.43|1850.43|22
1640559840000|2021-12-26 23:04:00|1871.3|1855.3|1869.91|1853.91|1871.91|1855.91|1869.91|1853.91|18
1640559850000|2021-12-26 23:04:10|1869.81|1853.81|1871.92|1855.92|1871.92|1855.92|1869.5|1853.5|18
1640559860000|2021-12-26 23:04:20|1871.94|1855.94|1872.2|1856.2|1872.2|1856.2|1871.85|1855.85|7
1640559870000|2021-12-26 23:04:30|1872.16|1856.16|1873.5|1857.5|1873.82|1857.82|1872.16|1856.16|19
1640559880000|2021-12-26 23:04:40|1873.63|1857.63|1874.69|1858.69|1874.87|1858.87|1873.63|1857.63|20
1640559890000|2021-12-26 23:04:50|1873.88|1857.88|1874.97|1858.97|1875.16|1859.16|1873.88|1857.88|10
1640559900000|2021-12-26 23:05:00|1875.54|1859.54|1876.5|1860.5|1876.5|1860.5|1875.35|1859.35|11
1640559910000|2021-12-26 23:05:10|1877.11|1861.11|1877.4|1861.4|1877.4|1861.4|1876.48|1860.48|10
1640559920000|2021-12-26 23:05:20|1877.31|1861.31|1876.69|1860.69|1877.64|1861.64|1876.47|1860.47|13
1640559930000|2021-12-26 23:05:30|1876.49|1860.49|1873.5|1857.5|1876.52|1860.52|1873.5|1857.5|15
1640559940000|2021-12-26 23:05:40|1873|1857|1873.82|1857.82|1874.69|1858.69|1873|1857|13
1640559950000|2021-12-26 23:05:50|1873.79|1857.79|1873.8|1857.8|1874.1|1858.1|1873.5|1857.5|5
1640559960000|2021-12-26 23:06:00|1874.15|1858.15|1874.5|1858.5|1874.5|1858.5|1874.15|1858.15|2
1640559970000|2021-12-26 23:06:10|1874.15|1858.15|1874.1|1858.1|1874.5|1858.5|1874|1858|7
1640559980000|2021-12-26 23:06:20|1873.87|1857.87|1873.26|1857.26|1873.87|1857.87|1873.16|1857.16|9
1640559990000|2021-12-26 23:06:30|1873|1857|1871.5|1855.5|1873|1857|1866.92|1850.92|14
1640560000000|2021-12-26 23:06:40|1871.72|1855.72|1873.5|1857.5|1873.85|1857.85|1871.15|1855.15|18
1640560010000|2021-12-26 23:06:50|1873.44|1857.44|1873.44|1857.44|1874.28|1858.28|1873.03|1857.03|7
1640560020000|2021-12-26 23:07:00|1873.53|1857.53|1874.71|1858.71|1874.71|1858.71|1873.53|1857.53|10
1640560030000|2021-12-26 23:07:10|1874.5|1858.5|1873.5|1857.5|1875.08|1859.08|1871.32|1855.32|20
1640560040000|2021-12-26 23:07:20|1873.98|1857.98|1872.61|1856.61|1873.98|1857.98|1871.61|1855.61|14
1640560050000|2021-12-26 23:07:30|1872.69|1856.69|1873.86|1857.86|1874.36|1858.36|1872.44|1856.44|16
1640560060000|2021-12-26 23:07:40|1874.14|1858.14|1874.72|1858.72|1874.8|1858.8|1874.14|1858.14|12
1640560070000|2021-12-26 23:07:50|1874.73|1858.73|1876.1|1860.1|1876.85|1860.85|1874.73|1858.73|13
1640560080000|2021-12-26 23:08:00|1876.25|1860.25|1876.83|1860.83|1876.83|1860.83|1876.25|1860.25|12
1640560090000|2021-12-26 23:08:10|1876.75|1860.75|1875.57|1859.57|1876.9|1860.9|1875.57|1859.57|6
1640560100000|2021-12-26 23:08:20|1875.19|1859.19|1873.54|1857.54|1875.37|1859.37|1873.54|1857.54|14
1640560110000|2021-12-26 23:08:30|1873.5|1857.5|1873.58|1857.58|1873.93|1857.93|1873.29|1857.29|8
1640560120000|2021-12-26 23:08:40|1873.86|1857.86|1873.29|1857.29|1874.15|1858.15|1873.29|1857.29|13
1640560130000|2021-12-26 23:08:50|1873.19|1857.19|1870.64|1854.64|1873.19|1857.19|1870.64|1854.64|20
1640560140000|2021-12-26 23:09:00|1870.75|1854.75|1870|1854|1871|1855|1870|1854|11
1640560150000|2021-12-26 23:09:10|1870.04|1854.04|1870.27|1854.27|1870.4|1854.4|1869.71|1853.71|9
1640560160000|2021-12-26 23:09:20|1870|1854|1869.12|1853.12|1870|1854|1869.12|1853.12|13
1640560170000|2021-12-26 23:09:30|1869.11|1853.11|1869.11|1853.11|1869.23|1853.23|1869.09|1853.09|6
1640560180000|2021-12-26 23:09:40|1869.07|1853.07|1869.4|1853.4|1869.4|1853.4|1869.07|1853.07|4
1640560190000|2021-12-26 23:09:50|1869.67|1853.67|1869.75|1853.75|1870|1854|1869.2|1853.2|15
1640560200000|2021-12-26 23:10:00|1869.71|1853.71|1869.69|1853.69|1870|1854|1869.35|1853.35|9
1640560210000|2021-12-26 23:10:10|1869.84|1853.84|1870.4|1854.4|1870.5|1854.5|1869.79|1853.79|8
1640560220000|2021-12-26 23:10:20|1870.14|1854.14|1870.2|1854.2|1870.2|1854.2|1870.14|1854.14|2
1640560230000|2021-12-26 23:10:30|1870.27|1854.27|1870.37|1854.37|1870.37|1854.37|1870.27|1854.27|2
1640560240000|2021-12-26 23:10:40|1870.34|1854.34|1871.59|1855.59|1871.76|1855.76|1870.34|1854.34|15
1640560250000|2021-12-26 23:10:50|1871.57|1855.57|1874.15|1858.15|1874.15|1858.15|1871.57|1855.57|16
1640560260000|2021-12-26 23:11:00|1873.92|1857.92|1874.71|1858.71|1874.71|1858.71|1873.92|1857.92|6
1640560270000|2021-12-26 23:11:10|1874.64|1858.64|1873.6|1857.6|1874.64|1858.64|1873.6|1857.6|10
1640560280000|2021-12-26 23:11:20|1873.92|1857.92|1872.94|1856.94|1874.06|1858.06|1872.94|1856.94|12
1640560290000|2021-12-26 23:11:30|1872.44|1856.44|1873.12|1857.12|1873.12|1857.12|1872.35|1856.35|10
1640560300000|2021-12-26 23:11:40|1873.33|1857.33|1874.69|1858.69|1874.78|1858.78|1873.12|1857.12|16
1640560310000|2021-12-26 23:11:50|1874.68|1858.68|1874.75|1858.75|1874.82|1858.82|1874.5|1858.5|6
1640560320000|2021-12-26 23:12:00|1875.06|1859.06|1874.91|1858.91|1875.06|1859.06|1874.75|1858.75|6
1640560330000|2021-12-26 23:12:10|1874.79|1858.79|1874.72|1858.72|1874.79|1858.79|1874.5|1858.5|6
1640560340000|2021-12-26 23:12:20|1874.42|1858.42|1875.08|1859.08|1875.08|1859.08|1874.42|1858.42|7
1640560350000|2021-12-26 23:12:30|1874.9|1858.9|1875.12|1859.12|1875.35|1859.35|1874.5|1858.5|12
1640560360000|2021-12-26 23:12:40|1874.9|1858.9|1874.91|1858.91|1874.91|1858.91|1874.9|1858.9|4
1640560370000|2021-12-26 23:12:50|1875.12|1859.12|1874.93|1858.93|1875.12|1859.12|1874.9|1858.9|3
1640560380000|2021-12-26 23:13:00|1874.62|1858.62|1875.2|1859.2|1875.2|1859.2|1874.62|1858.62|11
1640560390000|2021-12-26 23:13:10|1875.12|1859.12|1875.12|1859.12|1875.13|1859.13|1875.12|1859.12|5
1640560400000|2021-12-26 23:13:20|1875.13|1859.13|1874.87|1858.87|1875.2|1859.2|1874.87|1858.87|7
1640560410000|2021-12-26 23:13:30|1874.62|1858.62|1873.59|1857.59|1874.62|1858.62|1873.5|1857.5|13
1640560420000|2021-12-26 23:13:40|1873.78|1857.78|1873.84|1857.84|1873.84|1857.84|1873.78|1857.78|2
1640560430000|2021-12-26 23:13:50|1873.72|1857.72|1872.31|1856.31|1873.72|1857.72|1872.07|1856.07|7
1640560440000|2021-12-26 23:14:00|1872.39|1856.39|1871.84|1855.84|1872.39|1856.39|1871.65|1855.65|5
1640560450000|2021-12-26 23:14:10|1872.15|1856.15|1872.35|1856.35|1872.35|1856.35|1872.15|1856.15|2
1640560460000|2021-12-26 23:14:20|1872.23|1856.23|1871.5|1855.5|1872.23|1856.23|1871.5|1855.5|3
1640560470000|2021-12-26 23:14:30|1871.48|1855.48|1870.97|1854.97|1871.5|1855.5|1870.97|1854.97|6
1640560480000|2021-12-26 23:14:40|1870.35|1854.35|1870.27|1854.27|1870.47|1854.47|1870.27|1854.27|7
1640560490000|2021-12-26 23:14:50|1870.33|1854.33|1870.82|1854.82|1870.87|1854.87|1870.33|1854.33|8
1640560500000|2021-12-26 23:15:00|1870.07|1854.07|1872.49|1856.49|1872.49|1856.49|1870.07|1854.07|14
1640560510000|2021-12-26 23:15:10|1872.65|1856.65|1872.5|1856.5|1872.75|1856.75|1872.5|1856.5|3
1640560520000|2021-12-26 23:15:20|1872.29|1856.29|1872.3|1856.3|1872.39|1856.39|1871.66|1855.66|20
1640560530000|2021-12-26 23:15:30|1872.16|1856.16|1872.79|1856.79|1872.79|1856.79|1871.88|1855.88|7
1640560540000|2021-12-26 23:15:40|1873|1857|1872.66|1856.66|1873|1857|1872.16|1856.16|11
1640560550000|2021-12-26 23:15:50|1871.66|1855.66|1870.75|1854.75|1872.16|1856.16|1870.75|1854.75|16
1640560560000|2021-12-26 23:16:00|1870.5|1854.5|1871.3|1855.3|1871.72|1855.72|1870.5|1854.5|6
1640560570000|2021-12-26 23:16:10|1871.51|1855.51|1870.82|1854.82|1871.51|1855.51|1870.5|1854.5|7
1640560580000|2021-12-26 23:16:20|1870.75|1854.75|1870.59|1854.59|1870.75|1854.75|1870.34|1854.34|6
1640560590000|2021-12-26 23:16:30|1870.75|1854.75|1871.1|1855.1|1871.1|1855.1|1870.5|1854.5|14
1640560600000|2021-12-26 23:16:40|1870.92|1854.92|1871.38|1855.38|1871.38|1855.38|1870.92|1854.92|6
1640560610000|2021-12-26 23:16:50|1871.68|1855.68|1872.29|1856.29|1872.29|1856.29|1871.5|1855.5|9
1640560620000|2021-12-26 23:17:00|1872.35|1856.35|1871.61|1855.61|1872.35|1856.35|1871.5|1855.5|7
1640560630000|2021-12-26 23:17:10|1871.44|1855.44|1872.5|1856.5|1872.5|1856.5|1871.44|1855.44|11
1640560640000|2021-12-26 23:17:20|1872.57|1856.57|1872.6|1856.6|1872.6|1856.6|1872.57|1856.57|2
1640560650000|2021-12-26 23:17:30|1872.5|1856.5|1871.78|1855.78|1872.5|1856.5|1871.78|1855.78|10
1640560660000|2021-12-26 23:17:40|1871.64|1855.64|1871.4|1855.4|1871.64|1855.64|1871.13|1855.13|8
1640560670000|2021-12-26 23:17:50|1871.54|1855.54|1871.93|1855.93|1871.93|1855.93|1871.24|1855.24|10
1640560680000|2021-12-26 23:18:00|1871.65|1855.65|1872.3|1856.3|1872.4|1856.4|1871.65|1855.65|12
1640560690000|2021-12-26 23:18:10|1872.62|1856.62|1872.04|1856.04|1872.65|1856.65|1872.04|1856.04|7
1640560700000|2021-12-26 23:18:20|1872.27|1856.27|1872.23|1856.23|1872.5|1856.5|1872.17|1856.17|8
1640560710000|2021-12-26 23:18:30|1872.46|1856.46|1871.99|1855.99|1872.46|1856.46|1871.77|1855.77|4
1640560720000|2021-12-26 23:18:40|1871.8|1855.8|1871.5|1855.5|1871.8|1855.8|1871.5|1855.5|6
1640560730000|2021-12-26 23:18:50|1871.61|1855.61|1871.5|1855.5|1871.61|1855.61|1871.5|1855.5|2
1640560740000|2021-12-26 23:19:00|1871.64|1855.64|1871.5|1855.5|1871.78|1855.78|1871.5|1855.5|10
1640560750000|2021-12-26 23:19:10|1871.55|1855.55|1871.5|1855.5|1871.66|1855.66|1871.5|1855.5|5
1640560760000|2021-12-26 23:19:20|1871.25|1855.25|1871.5|1855.5|1871.5|1855.5|1871.25|1855.25|2
1640560770000|2021-12-26 23:19:30|1871.25|1855.25|1871.25|1855.25|1871.25|1855.25|1871.25|1855.25|1
1640560780000|2021-12-26 23:19:40|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1871.5|1855.5|1
1640560790000|2021-12-26 23:19:50|1871.38|1855.38|1871.5|1855.5|1871.5|1855.5|1871.38|1855.38|2
1640560820000|2021-12-26 23:20:20|1871.25|1855.25|1871.25|1855.25|1871.25|1855.25|1871.25|1855.25|1
1640560830000|2021-12-26 23:20:30|1871.07|1855.07|1871.64|1855.64|1871.65|1855.65|1870.65|1854.65|6
1640560840000|2021-12-26 23:20:40|1871.81|1855.81|1872.1|1856.1|1872.2|1856.2|1871.79|1855.79|6
1640560850000|2021-12-26 23:20:50|1871.7|1855.7|1872.15|1856.15|1872.18|1856.18|1871.7|1855.7|7
1640560860000|2021-12-26 23:21:00|1871.93|1855.93|1871.91|1855.91|1871.93|1855.93|1871.91|1855.91|2
1640560870000|2021-12-26 23:21:10|1871.6|1855.6|1873.5|1857.5|1873.5|1857.5|1871.6|1855.6|8
1640560880000|2021-12-26 23:21:20|1873.65|1857.65|1873.6|1857.6|1873.65|1857.65|1873.6|1857.6|2
1640560890000|2021-12-26 23:21:30|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1873.5|1857.5|1
1640560900000|2021-12-26 23:21:40|1873.4|1857.4|1872.79|1856.79|1873.4|1857.4|1872.63|1856.63|8
1640560910000|2021-12-26 23:21:50|1872.75|1856.75|1871|1855|1872.79|1856.79|1871|1855|7
1640560920000|2021-12-26 23:22:00|1871.27|1855.27|1870.92|1854.92|1871.35|1855.35|1870.92|1854.92|3
1640560930000|2021-12-26 23:22:10|1871.1|1855.1|1870.5|1854.5|1871.25|1855.25|1870.5|1854.5|6
1640560940000|2021-12-26 23:22:20|1870.33|1854.33|1870.24|1854.24|1870.72|1854.72|1870.24|1854.24|6
1640560950000|2021-12-26 23:22:30|1870.16|1854.16|1870.16|1854.16|1870.25|1854.25|1870.16|1854.16|3
1640560960000|2021-12-26 23:22:40|1870.18|1854.18|1870.17|1854.17|1870.18|1854.18|1870.17|1854.17|2
1640560970000|2021-12-26 23:22:50|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.41|1854.41|4
1640560980000|2021-12-26 23:23:00|1870.4|1854.4|1870.4|1854.4|1870.4|1854.4|1870.4|1854.4|1
1640560990000|2021-12-26 23:23:10|1870.5|1854.5|1870.5|1854.5|1870.51|1854.51|1870.5|1854.5|3
1640561000000|2021-12-26 23:23:20|1871|1855|1870.5|1854.5|1871|1855|1870.5|1854.5|3
1640561010000|2021-12-26 23:23:30|1870.75|1854.75|1871.3|1855.3|1871.3|1855.3|1870.75|1854.75|5
1640561020000|2021-12-26 23:23:40|1871.5|1855.5|1871.58|1855.58|1871.64|1855.64|1871.5|1855.5|5
1640561030000|2021-12-26 23:23:50|1871.64|1855.64|1871.5|1855.5|1872|1856|1871.5|1855.5|6
1640561040000|2021-12-26 23:24:00|1871.35|1855.35|1871.65|1855.65|1871.65|1855.65|1871.35|1855.35|4
1640561050000|2021-12-26 23:24:10|1871.5|1855.5|1872.5|1856.5|1872.51|1856.51|1871.5|1855.5|8
1640561060000|2021-12-26 23:24:20|1872.57|1856.57|1873.32|1857.32|1873.32|1857.32|1872.5|1856.5|8
1640561070000|2021-12-26 23:24:30|1873.25|1857.25|1872.47|1856.47|1873.5|1857.5|1872.47|1856.47|7
1640561080000|2021-12-26 23:24:40|1872.46|1856.46|1872.51|1856.51|1872.51|1856.51|1872.46|1856.46|2
1640561090000|2021-12-26 23:24:50|1872.36|1856.36|1872.31|1856.31|1872.36|1856.36|1872.31|1856.31|2
1640561100000|2021-12-26 23:25:00|1872.41|1856.41|1871.75|1855.75|1872.5|1856.5|1871.75|1855.75|6
1640561120000|2021-12-26 23:25:20|1871.85|1855.85|1870.79|1854.79|1871.85|1855.85|1870.79|1854.79|8
1640561130000|2021-12-26 23:25:30|1870.5|1854.5|1870.5|1854.5|1870.72|1854.72|1870.5|1854.5|3
1640561140000|2021-12-26 23:25:40|1870.2|1854.2|1870.3|1854.3|1870.3|1854.3|1870.2|1854.2|2
1640561150000|2021-12-26 23:25:50|1870.35|1854.35|1870.5|1854.5|1871.1|1855.1|1870.35|1854.35|8
1640561170000|2021-12-26 23:26:10|1870.72|1854.72|1870.4|1854.4|1870.72|1854.72|1870.4|1854.4|3
1640561180000|2021-12-26 23:26:20|1870.1|1854.1|1867.43|1851.43|1870.15|1854.15|1867.11|1851.11|12
1640561190000|2021-12-26 23:26:30|1867.5|1851.5|1867.11|1851.11|1867.9|1851.9|1867.11|1851.11|9
1640561200000|2021-12-26 23:26:40|1867.24|1851.24|1867.11|1851.11|1867.24|1851.24|1866.55|1850.55|8
1640561210000|2021-12-26 23:26:50|1867.05|1851.05|1867|1851|1867.11|1851.11|1866.29|1850.29|15
1640561220000|2021-12-26 23:27:00|1866.5|1850.5|1866.5|1850.5|1866.53|1850.53|1866.25|1850.25|8
1640561230000|2021-12-26 23:27:10|1866.69|1850.69|1867.11|1851.11|1867.35|1851.35|1866.56|1850.56|9
1640561240000|2021-12-26 23:27:20|1866.55|1850.55|1867.67|1851.67|1867.95|1851.95|1866.55|1850.55|8
1640561250000|2021-12-26 23:27:30|1867.95|1851.95|1867.5|1851.5|1867.95|1851.95|1867.02|1851.02|14
1640561260000|2021-12-26 23:27:40|1868|1852|1867.31|1851.31|1868|1852|1867.31|1851.31|8
1640561270000|2021-12-26 23:27:50|1867.24|1851.24|1866.82|1850.82|1867.24|1851.24|1866.75|1850.75|9
1640561280000|2021-12-26 23:28:00|1867|1851|1866.44|1850.44|1867|1851|1865.5|1849.5|6
1640561290000|2021-12-26 23:28:10|1866.47|1850.47|1866.72|1850.72|1867|1851|1866.47|1850.47|6
1640561300000|2021-12-26 23:28:20|1866.75|1850.75|1867.5|1851.5|1867.5|1851.5|1866.47|1850.47|8
1640561310000|2021-12-26 23:28:30|1867.06|1851.06|1868.9|1852.9|1869|1853|1867.06|1851.06|11
1640561320000|2021-12-26 23:28:40|1868.88|1852.88|1868.74|1852.74|1868.88|1852.88|1868.24|1852.24|12
1640561330000|2021-12-26 23:28:50|1868.55|1852.55|1868.52|1852.52|1868.98|1852.98|1868.52|1852.52|8
1640561340000|2021-12-26 23:29:00|1868.44|1852.44|1868.44|1852.44|1868.44|1852.44|1868.44|1852.44|1
1640561350000|2021-12-26 23:29:10|1868.25|1852.25|1868.04|1852.04|1868.25|1852.25|1867.73|1851.73|6
1640561360000|2021-12-26 23:29:20|1867.73|1851.73|1868.25|1852.25|1868.25|1852.25|1867.73|1851.73|3
1640561370000|2021-12-26 23:29:30|1868.22|1852.22|1868.21|1852.21|1868.22|1852.22|1868.21|1852.21|2
1640561380000|2021-12-26 23:29:40|1868.22|1852.22|1869.01|1853.01|1869.12|1853.12|1868.22|1852.22|10
1640561390000|2021-12-26 23:29:50|1868.51|1852.51|1868.75|1852.75|1869.02|1853.02|1868.51|1852.51|5
1640561400000|2021-12-26 23:30:00|1868.65|1852.65|1869.75|1853.75|1869.75|1853.75|1868.65|1852.65|9
1640561410000|2021-12-26 23:30:10|1870|1854|1870.64|1854.64|1870.89|1854.89|1870|1854|10
1640561420000|2021-12-26 23:30:20|1870.7|1854.7|1870.9|1854.9|1871.2|1855.2|1870.7|1854.7|8
1640561430000|2021-12-26 23:30:30|1870.75|1854.75|1871|1855|1871|1855|1870.71|1854.71|6
1640561440000|2021-12-26 23:30:40|1870.88|1854.88|1870.46|1854.46|1870.88|1854.88|1870.46|1854.46|3
1640561450000|2021-12-26 23:30:50|1870.64|1854.64|1871|1855|1871|1855|1870.64|1854.64|3
1640561460000|2021-12-26 23:31:00|1870.9|1854.9|1870.19|1854.19|1870.9|1854.9|1869.59|1853.59|15
1640561470000|2021-12-26 23:31:10|1870.5|1854.5|1871.06|1855.06|1871.33|1855.33|1870.5|1854.5|10
1640561480000|2021-12-26 23:31:20|1870.63|1854.63|1870.75|1854.75|1871.25|1855.25|1870.53|1854.53|10
1640561490000|2021-12-26 23:31:30|1870.6|1854.6|1871.25|1855.25|1871.25|1855.25|1870.6|1854.6|7
1640561500000|2021-12-26 23:31:40|1871.44|1855.44|1870.79|1854.79|1871.75|1855.75|1870.79|1854.79|8
1640561510000|2021-12-26 23:31:50|1870.93|1854.93|1870.84|1854.84|1871.28|1855.28|1870.75|1854.75|9
1640561520000|2021-12-26 23:32:00|1871.09|1855.09|1870.75|1854.75|1871.09|1855.09|1870.69|1854.69|3
1640561530000|2021-12-26 23:32:10|1870.72|1854.72|1870.4|1854.4|1870.9|1854.9|1870.4|1854.4|5
1640561540000|2021-12-26 23:32:20|1870.38|1854.38|1869.88|1853.88|1870.38|1854.38|1869.57|1853.57|11
1640561550000|2021-12-26 23:32:30|1869.57|1853.57|1869.52|1853.52|1869.69|1853.69|1869.5|1853.5|5
1640561560000|2021-12-26 23:32:40|1869.47|1853.47|1869.67|1853.67|1869.7|1853.7|1869.21|1853.21|9
1640561570000|2021-12-26 23:32:50|1869.61|1853.61|1869.24|1853.24|1869.67|1853.67|1869.15|1853.15|14
1640561580000|2021-12-26 23:33:00|1869.15|1853.15|1868.19|1852.19|1869.22|1853.22|1868.19|1852.19|10
1640561590000|2021-12-26 23:33:10|1868.5|1852.5|1868.44|1852.44|1868.5|1852.5|1868.15|1852.15|6
1640561600000|2021-12-26 23:33:20|1868.7|1852.7|1868.4|1852.4|1868.72|1852.72|1868.38|1852.38|8
1640561610000|2021-12-26 23:33:30|1868.61|1852.61|1868.18|1852.18|1868.61|1852.61|1868.18|1852.18|5
1640561620000|2021-12-26 23:33:40|1867.68|1851.68|1868.18|1852.18|1868.18|1852.18|1867.6|1851.6|6
1640561630000|2021-12-26 23:33:50|1868.37|1852.37|1868.38|1852.38|1868.69|1852.69|1868.37|1852.37|5
1640561640000|2021-12-26 23:34:00|1868.68|1852.68|1869.46|1853.46|1869.49|1853.49|1868.49|1852.49|6
1640561650000|2021-12-26 23:34:10|1869.5|1853.5|1869.98|1853.98|1870.17|1854.17|1869.5|1853.5|6
1640561660000|2021-12-26 23:34:20|1870.29|1854.29|1870.29|1854.29|1870.29|1854.29|1870.29|1854.29|1
1640561670000|2021-12-26 23:34:30|1870.17|1854.17|1870.17|1854.17|1870.17|1854.17|1870.17|1854.17|1
1640561680000|2021-12-26 23:34:40|1870.35|1854.35|1870.35|1854.35|1870.35|1854.35|1870.35|1854.35|1
1640561690000|2021-12-26 23:34:50|1870.4|1854.4|1870.4|1854.4|1870.4|1854.4|1870.4|1854.4|1
1640561700000|2021-12-26 23:35:00|1870.29|1854.29|1869|1853|1870.29|1854.29|1868.95|1852.95|11
1640561710000|2021-12-26 23:35:10|1869.5|1853.5|1869.27|1853.27|1869.78|1853.78|1869|1853|11
1640561720000|2021-12-26 23:35:20|1869.5|1853.5|1869.27|1853.27|1869.57|1853.57|1869.27|1853.27|5
1640561740000|2021-12-26 23:35:40|1868.7|1852.7|1868.7|1852.7|1868.74|1852.74|1868.7|1852.7|3
1640561750000|2021-12-26 23:35:50|1869.2|1853.2|1869.33|1853.33|1869.9|1853.9|1869.2|1853.2|5
1640561760000|2021-12-26 23:36:00|1869.62|1853.62|1869.75|1853.75|1869.81|1853.81|1869.62|1853.62|4
1640561770000|2021-12-26 23:36:10|1869.88|1853.88|1869.92|1853.92|1870.15|1854.15|1869.88|1853.88|5
1640561780000|2021-12-26 23:36:20|1870.23|1854.23|1870.69|1854.69|1870.81|1854.81|1869.75|1853.75|6
1640561790000|2021-12-26 23:36:30|1871.05|1855.05|1871|1855|1871.17|1855.17|1870.72|1854.72|6
1640561800000|2021-12-26 23:36:40|1871.13|1855.13|1871.4|1855.4|1871.4|1855.4|1871|1855|6
1640561810000|2021-12-26 23:36:50|1871.25|1855.25|1871.4|1855.4|1871.4|1855.4|1871.25|1855.25|3
1640561820000|2021-12-26 23:37:00|1871.69|1855.69|1872.5|1856.5|1872.5|1856.5|1871.69|1855.69|7
1640561830000|2021-12-26 23:37:10|1872.35|1856.35|1872.5|1856.5|1872.5|1856.5|1872.35|1856.35|2
1640561840000|2021-12-26 23:37:20|1872.82|1856.82|1872.82|1856.82|1872.82|1856.82|1872.82|1856.82|1
1640561850000|2021-12-26 23:37:30|1873|1857|1872.5|1856.5|1873.19|1857.19|1872.5|1856.5|9
1640561880000|2021-12-26 23:38:00|1872.37|1856.37|1872.28|1856.28|1872.37|1856.37|1872.28|1856.28|2
1640561890000|2021-12-26 23:38:10|1872.39|1856.39|1871.87|1855.87|1872.39|1856.39|1871.56|1855.56|8
1640561900000|2021-12-26 23:38:20|1872.18|1856.18|1871.8|1855.8|1872.28|1856.28|1871.8|1855.8|6
1640561910000|2021-12-26 23:38:30|1872.3|1856.3|1871.79|1855.79|1872.3|1856.3|1871.69|1855.69|7
1640561920000|2021-12-26 23:38:40|1871.9|1855.9|1871.5|1855.5|1871.9|1855.9|1871.5|1855.5|2
1640561940000|2021-12-26 23:39:00|1871.69|1855.69|1871.75|1855.75|1871.75|1855.75|1871.62|1855.62|4
1640561950000|2021-12-26 23:39:10|1871.66|1855.66|1871.75|1855.75|1871.91|1855.91|1871.41|1855.41|7
1640561960000|2021-12-26 23:39:20|1872.05|1856.05|1871.44|1855.44|1872.05|1856.05|1871.44|1855.44|7
1640561970000|2021-12-26 23:39:30|1871.3|1855.3|1871.42|1855.42|1871.42|1855.42|1871.3|1855.3|2
1640561980000|2021-12-26 23:39:40|1871.27|1855.27|1871.32|1855.32|1871.34|1855.34|1870.92|1854.92|7
1640561990000|2021-12-26 23:39:50|1870.72|1854.72|1870.72|1854.72|1870.72|1854.72|1870.72|1854.72|1
1640562000000|2021-12-26 23:40:00|1870.5|1854.5|1870.69|1854.69|1870.69|1854.69|1870.5|1854.5|2
1640562010000|2021-12-26 23:40:10|1870.76|1854.76|1871.87|1855.87|1871.92|1855.92|1870.76|1854.76|10
1640562020000|2021-12-26 23:40:20|1871.88|1855.88|1871.46|1855.46|1872.19|1856.19|1871.46|1855.46|7
1640562030000|2021-12-26 23:40:30|1871.41|1855.41|1871.79|1855.79|1871.79|1855.79|1871.41|1855.41|3
1640562040000|2021-12-26 23:40:40|1871.72|1855.72|1871.72|1855.72|1872.05|1856.05|1871.34|1855.34|6
1640562050000|2021-12-26 23:40:50|1871.79|1855.79|1872|1856|1872.2|1856.2|1871.79|1855.79|4
1640562060000|2021-12-26 23:41:00|1871.5|1855.5|1871.25|1855.25|1871.5|1855.5|1871.25|1855.25|5
1640562070000|2021-12-26 23:41:10|1871.02|1855.02|1871.4|1855.4|1871.4|1855.4|1870.84|1854.84|7
1640562080000|2021-12-26 23:41:20|1871.34|1855.34|1871.34|1855.34|1871.34|1855.34|1871.34|1855.34|1
1640562110000|2021-12-26 23:41:50|1871.12|1855.12|1871.12|1855.12|1871.12|1855.12|1871.12|1855.12|1
1640562120000|2021-12-26 23:42:00|1871.15|1855.15|1871.1|1855.1|1871.15|1855.15|1870.91|1854.91|6
1640562130000|2021-12-26 23:42:10|1871.09|1855.09|1871.01|1855.01|1871.09|1855.09|1870.91|1854.91|3
1640562140000|2021-12-26 23:42:20|1871.12|1855.12|1871.12|1855.12|1871.12|1855.12|1871.12|1855.12|1
1640562150000|2021-12-26 23:42:30|1870.7|1854.7|1870.42|1854.42|1870.7|1854.7|1870|1854|8
1640562160000|2021-12-26 23:42:40|1870.2|1854.2|1870.31|1854.31|1870.5|1854.5|1870.2|1854.2|3
1640562170000|2021-12-26 23:42:50|1870|1854|1870|1854|1870.31|1854.31|1870|1854|3
1640562180000|2021-12-26 23:43:00|1869.5|1853.5|1869.5|1853.5|1869.75|1853.75|1869.5|1853.5|5
1640562190000|2021-12-26 23:43:10|1869.75|1853.75|1869.5|1853.5|1869.75|1853.75|1869.5|1853.5|4
1640562200000|2021-12-26 23:43:20|1869.75|1853.75|1869.22|1853.22|1869.75|1853.75|1869.09|1853.09|10
1640562210000|2021-12-26 23:43:30|1869.36|1853.36|1869.5|1853.5|1869.5|1853.5|1868.95|1852.95|6
1640562220000|2021-12-26 23:43:40|1869.46|1853.46|1869.66|1853.66|1869.66|1853.66|1869.4|1853.4|4
1640562230000|2021-12-26 23:43:50|1869.7|1853.7|1869.5|1853.5|1869.7|1853.7|1869.49|1853.49|3
1640562240000|2021-12-26 23:44:00|1869.69|1853.69|1869.64|1853.64|1869.69|1853.69|1869.64|1853.64|3
1640562250000|2021-12-26 23:44:10|1869.95|1853.95|1869.7|1853.7|1869.95|1853.95|1869.45|1853.45|5
1640562260000|2021-12-26 23:44:20|1869.88|1853.88|1870.15|1854.15|1870.15|1854.15|1869.67|1853.67|5
1640562270000|2021-12-26 23:44:30|1870.2|1854.2|1870.2|1854.2|1870.2|1854.2|1870.2|1854.2|1
1640562280000|2021-12-26 23:44:40|1870.1|1854.1|1870.1|1854.1|1870.1|1854.1|1870.1|1854.1|1
1640562290000|2021-12-26 23:44:50|1870.12|1854.12|1870|1854|1870.5|1854.5|1870|1854|8
1640562300000|2021-12-26 23:45:00|1870.25|1854.25|1870.5|1854.5|1871.02|1855.02|1870.25|1854.25|6
1640562310000|2021-12-26 23:45:10|1870.72|1854.72|1871.5|1855.5|1871.5|1855.5|1870.72|1854.72|10
1640562320000|2021-12-26 23:45:20|1871.27|1855.27|1871.5|1855.5|1871.5|1855.5|1871.03|1855.03|7
1640562330000|2021-12-26 23:45:30|1871.41|1855.41|1871.5|1855.5|1871.7|1855.7|1871.41|1855.41|7
1640562340000|2021-12-26 23:45:40|1871.68|1855.68|1871.5|1855.5|1871.9|1855.9|1871.5|1855.5|3
1640562350000|2021-12-26 23:45:50|1871.35|1855.35|1870.54|1854.54|1871.35|1855.35|1870.44|1854.44|6
1640562360000|2021-12-26 23:46:00|1870.44|1854.44|1869.82|1853.82|1870.54|1854.54|1869.82|1853.82|7
1640562370000|2021-12-26 23:46:10|1869.8|1853.8|1869.8|1853.8|1869.8|1853.8|1869.8|1853.8|1
1640562380000|2021-12-26 23:46:20|1869.55|1853.55|1870.26|1854.26|1870.26|1854.26|1869.55|1853.55|6
1640562390000|2021-12-26 23:46:30|1870.5|1854.5|1869.85|1853.85|1870.5|1854.5|1869.85|1853.85|7
1640562400000|2021-12-26 23:46:40|1869.6|1853.6|1869.6|1853.6|1869.6|1853.6|1869.6|1853.6|1
1640562410000|2021-12-26 23:46:50|1869.63|1853.63|1870.1|1854.1|1870.1|1854.1|1869.63|1853.63|3
1640562420000|2021-12-26 23:47:00|1870.5|1854.5|1870.45|1854.45|1870.5|1854.5|1870.45|1854.45|2
1640562430000|2021-12-26 23:47:10|1870.13|1854.13|1869.85|1853.85|1870.25|1854.25|1869.85|1853.85|4
1640562440000|2021-12-26 23:47:20|1869.35|1853.35|1869.35|1853.35|1869.35|1853.35|1869.35|1853.35|1
1640562450000|2021-12-26 23:47:30|1869.45|1853.45|1869.9|1853.9|1870.11|1854.11|1869.38|1853.38|8
1640562460000|2021-12-26 23:47:40|1870.11|1854.11|1870.7|1854.7|1870.7|1854.7|1870.11|1854.11|6
1640562470000|2021-12-26 23:47:50|1870.65|1854.65|1870.9|1854.9|1870.9|1854.9|1870.65|1854.65|4
1640562480000|2021-12-26 23:48:00|1870.8|1854.8|1871.17|1855.17|1871.17|1855.17|1870.72|1854.72|5
1640562490000|2021-12-26 23:48:10|1871.26|1855.26|1870.75|1854.75|1871.26|1855.26|1870.7|1854.7|5
1640562500000|2021-12-26 23:48:20|1870.8|1854.8|1870.8|1854.8|1870.8|1854.8|1870.8|1854.8|1
1640562510000|2021-12-26 23:48:30|1871.07|1855.07|1871.39|1855.39|1871.39|1855.39|1871.07|1855.07|3
1640562520000|2021-12-26 23:48:40|1871.47|1855.47|1871.07|1855.07|1871.47|1855.47|1871.07|1855.07|4
1640562530000|2021-12-26 23:48:50|1871.16|1855.16|1871.09|1855.09|1871.16|1855.16|1870.84|1854.84|3
1640562540000|2021-12-26 23:49:00|1870.84|1854.84|1870.84|1854.84|1870.84|1854.84|1870.84|1854.84|1
1640562550000|2021-12-26 23:49:10|1870.89|1854.89|1870.84|1854.84|1871.16|1855.16|1870.75|1854.75|8
1640562560000|2021-12-26 23:49:20|1871.26|1855.26|1871.13|1855.13|1871.26|1855.26|1871.13|1855.13|2
1640562570000|2021-12-26 23:49:30|1871.18|1855.18|1870.7|1854.7|1871.18|1855.18|1870.7|1854.7|3
1640562580000|2021-12-26 23:49:40|1871.04|1855.04|1870.97|1854.97|1871.07|1855.07|1870.97|1854.97|3
1640562590000|2021-12-26 23:49:50|1870.75|1854.75|1870.63|1854.63|1870.9|1854.9|1870.63|1854.63|3
1640562600000|2021-12-26 23:50:00|1871.09|1855.09|1870.75|1854.75|1871.09|1855.09|1870.75|1854.75|3
1640562620000|2021-12-26 23:50:20|1870.97|1854.97|1870.9|1854.9|1870.97|1854.97|1870.9|1854.9|2
1640562630000|2021-12-26 23:50:30|1870.5|1854.5|1869.86|1853.86|1870.66|1854.66|1869.86|1853.86|6
1640562640000|2021-12-26 23:50:40|1870.28|1854.28|1869.86|1853.86|1870.28|1854.28|1869.86|1853.86|5
1640562650000|2021-12-26 23:50:50|1869.96|1853.96|1869.96|1853.96|1869.96|1853.96|1869.96|1853.96|1
1640562660000|2021-12-26 23:51:00|1869.85|1853.85|1869.85|1853.85|1869.85|1853.85|1869.85|1853.85|1
1640562670000|2021-12-26 23:51:10|1869.96|1853.96|1871.55|1855.55|1871.55|1855.55|1869.96|1853.96|9
1640562680000|2021-12-26 23:51:20|1871.45|1855.45|1871.46|1855.46|1871.46|1855.46|1870.8|1854.8|3
1640562690000|2021-12-26 23:51:30|1871.24|1855.24|1871.56|1855.56|1871.56|1855.56|1870.82|1854.82|10
1640562700000|2021-12-26 23:51:40|1871.6|1855.6|1871.81|1855.81|1871.81|1855.81|1871.6|1855.6|2
1640562710000|2021-12-26 23:51:50|1871.8|1855.8|1871.59|1855.59|1871.81|1855.81|1871.51|1855.51|5
1640562720000|2021-12-26 23:52:00|1871.6|1855.6|1871.8|1855.8|1871.85|1855.85|1871.59|1855.59|6
1640562730000|2021-12-26 23:52:10|1871.83|1855.83|1871.8|1855.8|1871.85|1855.85|1871.75|1855.75|6
1640562740000|2021-12-26 23:52:20|1871.85|1855.85|1871.8|1855.8|1871.85|1855.85|1871.8|1855.8|3
1640562750000|2021-12-26 23:52:30|1872.3|1856.3|1872.75|1856.75|1872.86|1856.86|1872.3|1856.3|6
1640562760000|2021-12-26 23:52:40|1873.17|1857.17|1872.86|1856.86|1873.17|1857.17|1872.86|1856.86|2
1640562770000|2021-12-26 23:52:50|1873.17|1857.17|1873.59|1857.59|1873.59|1857.59|1872.5|1856.5|8
1640562780000|2021-12-26 23:53:00|1873.6|1857.6|1872.81|1856.81|1873.88|1857.88|1872.81|1856.81|8
1640562790000|2021-12-26 23:53:10|1873.06|1857.06|1873.1|1857.1|1873.1|1857.1|1872.81|1856.81|5
1640562800000|2021-12-26 23:53:20|1872.72|1856.72|1872.69|1856.69|1872.78|1856.78|1872.69|1856.69|4
1640562810000|2021-12-26 23:53:30|1872.75|1856.75|1873.71|1857.71|1873.71|1857.71|1872.57|1856.57|9
1640562820000|2021-12-26 23:53:40|1873.97|1857.97|1874.75|1858.75|1874.95|1858.95|1873.75|1857.75|11
1640562830000|2021-12-26 23:53:50|1874.85|1858.85|1874.85|1858.85|1874.85|1858.85|1874.85|1858.85|1
1640562840000|2021-12-26 23:54:00|1875.35|1859.35|1875.72|1859.72|1875.72|1859.72|1875.3|1859.3|5
1640562850000|2021-12-26 23:54:10|1875.8|1859.8|1874.75|1858.75|1875.8|1859.8|1874.75|1858.75|7
1640562860000|2021-12-26 23:54:20|1874.5|1858.5|1874.5|1858.5|1874.75|1858.75|1874.5|1858.5|3
1640562870000|2021-12-26 23:54:30|1874.72|1858.72|1874.89|1858.89|1874.89|1858.89|1874.57|1858.57|6
1640562880000|2021-12-26 23:54:40|1875.5|1859.5|1876.03|1860.03|1876.21|1860.21|1875.5|1859.5|10
1640562890000|2021-12-26 23:54:50|1875.99|1859.99|1875.95|1859.95|1875.99|1859.99|1875.67|1859.67|5
1640562900000|2021-12-26 23:55:00|1875.45|1859.45|1874.97|1858.97|1875.45|1859.45|1874.97|1858.97|5
1640562910000|2021-12-26 23:55:10|1875.15|1859.15|1875.82|1859.82|1876.12|1860.12|1875.15|1859.15|6
1640562920000|2021-12-26 23:55:20|1875.6|1859.6|1875.35|1859.35|1876.01|1860.01|1875.35|1859.35|4
1640562930000|2021-12-26 23:55:30|1875.5|1859.5|1875.41|1859.41|1875.7|1859.7|1875.41|1859.41|7
1640562940000|2021-12-26 23:55:40|1875.51|1859.51|1875.4|1859.4|1875.51|1859.51|1875.4|1859.4|2
1640562950000|2021-12-26 23:55:50|1875.2|1859.2|1875.2|1859.2|1875.2|1859.2|1875.2|1859.2|1
1640562960000|2021-12-26 23:56:00|1875.44|1859.44|1875.37|1859.37|1875.44|1859.44|1875.25|1859.25|3
1640562970000|2021-12-26 23:56:10|1875.2|1859.2|1875.37|1859.37|1875.37|1859.37|1875.2|1859.2|2
1640562980000|2021-12-26 23:56:20|1875.39|1859.39|1875.37|1859.37|1875.4|1859.4|1875.37|1859.37|3
1640562990000|2021-12-26 23:56:30|1875.02|1859.02|1874.5|1858.5|1875.28|1859.28|1874.5|1858.5|4
1640563000000|2021-12-26 23:56:40|1874.48|1858.48|1874.9|1858.9|1874.9|1858.9|1873.73|1857.73|7
1640563010000|2021-12-26 23:56:50|1874.84|1858.84|1875.27|1859.27|1875.27|1859.27|1874.5|1858.5|10
1640563020000|2021-12-26 23:57:00|1874.87|1858.87|1874.5|1858.5|1875.09|1859.09|1874.5|1858.5|4
1640563080000|2021-12-26 23:58:00|1874.87|1858.87|1874.6|1858.6|1874.87|1858.87|1874.6|1858.6|2
1640563090000|2021-12-26 23:58:10|1874.65|1858.65|1873.75|1857.75|1875.06|1859.06|1873.5|1857.5|9
1640563100000|2021-12-26 23:58:20|1873.81|1857.81|1874.19|1858.19|1874.19|1858.19|1873.6|1857.6|7
1640563110000|2021-12-26 23:58:30|1873.89|1857.89|1874.14|1858.14|1874.2|1858.2|1873.8|1857.8|8
1640563120000|2021-12-26 23:58:40|1874.5|1858.5|1874.69|1858.69|1874.69|1858.69|1874.35|1858.35|6
1640563130000|2021-12-26 23:58:50|1874.6|1858.6|1875.19|1859.19|1875.43|1859.43|1874.6|1858.6|5
1640563150000|2021-12-26 23:59:10|1875.11|1859.11|1874.32|1858.32|1875.11|1859.11|1874.31|1858.31|9
1640563160000|2021-12-26 23:59:20|1874.31|1858.31|1874.32|1858.32|1874.32|1858.32|1874.31|1858.31|2
1640563170000|2021-12-26 23:59:30|1873.82|1857.82|1873.6|1857.6|1873.82|1857.82|1873.5|1857.5|3
1640563180000|2021-12-26 23:59:40|1873.55|1857.55|1874.1|1858.1|1874.1|1858.1|1873.5|1857.5|7
1640563190000|2021-12-26 23:59:50|1874.11|1858.11|1874.09|1858.09|1874.11|1858.11|1873.5|1857.5|7
1640563200000|2021-12-27 00:00:00|1874.1|1858.1|1874.84|1858.84|1874.84|1858.84|1874.1|1858.1|5
1640563210000|2021-12-27 00:00:10|1874.24|1858.24|1875.37|1859.37|1875.37|1859.37|1874.24|1858.24|8
1640563220000|2021-12-27 00:00:20|1875.5|1859.5|1878.78|1862.78|1878.88|1862.88|1875.5|1859.5|15
1640563230000|2021-12-27 00:00:30|1879.15|1863.15|1879.19|1863.19|1879.5|1863.5|1878.5|1862.5|9
1640563240000|2021-12-27 00:00:40|1879.48|1863.48|1879.4|1863.4|1879.5|1863.5|1879.15|1863.15|6
1640563250000|2021-12-27 00:00:50|1878.9|1862.9|1879.29|1863.29|1879.29|1863.29|1878.79|1862.79|7
1640563260000|2021-12-27 00:01:00|1879.25|1863.25|1878.2|1862.2|1879.25|1863.25|1878.2|1862.2|13
1640563270000|2021-12-27 00:01:10|1878.15|1862.15|1877.65|1861.65|1878.2|1862.2|1877.65|1861.65|9
1640563280000|2021-12-27 00:01:20|1877.66|1861.66|1877.9|1861.9|1877.91|1861.91|1877.66|1861.66|5
1640563290000|2021-12-27 00:01:30|1877.91|1861.91|1878.5|1862.5|1878.5|1862.5|1877.74|1861.74|8
1640563300000|2021-12-27 00:01:40|1878.19|1862.19|1878.62|1862.62|1878.67|1862.67|1878.19|1862.19|8
1640563310000|2021-12-27 00:01:50|1878.5|1862.5|1878.55|1862.55|1878.55|1862.55|1878.5|1862.5|2
1640563320000|2021-12-27 00:02:00|1878.5|1862.5|1878|1862|1878.65|1862.65|1878|1862|5
1640563330000|2021-12-27 00:02:10|1878.25|1862.25|1878.25|1862.25|1878.5|1862.5|1877.72|1861.72|10
1640563340000|2021-12-27 00:02:20|1878.53|1862.53|1879.3|1863.3|1879.45|1863.45|1878.53|1862.53|9
1640563350000|2021-12-27 00:02:30|1879.03|1863.03|1878.82|1862.82|1879.03|1863.03|1878.73|1862.73|5
1640563360000|2021-12-27 00:02:40|1878.94|1862.94|1878.86|1862.86|1879.28|1863.28|1878.86|1862.86|9
1640563370000|2021-12-27 00:02:50|1879.04|1863.04|1879.38|1863.38|1879.38|1863.38|1878.86|1862.86|7
1640563380000|2021-12-27 00:03:00|1879.16|1863.16|1879.16|1863.16|1879.16|1863.16|1879.16|1863.16|1
1640563390000|2021-12-27 00:03:10|1879.25|1863.25|1879.5|1863.5|1879.5|1863.5|1879.25|1863.25|2
1640563400000|2021-12-27 00:03:20|1879.25|1863.25|1880.32|1864.32|1880.32|1864.32|1879.25|1863.25|3
1640563410000|2021-12-27 00:03:30|1880.5|1864.5|1879.5|1863.5|1880.5|1864.5|1879.5|1863.5|4
1640563420000|2021-12-27 00:03:40|1879.38|1863.38|1879.38|1863.38|1879.38|1863.38|1879.38|1863.38|1
1640563430000|2021-12-27 00:03:50|1879.37|1863.37|1878.5|1862.5|1879.37|1863.37|1878.5|1862.5|3
1640563440000|2021-12-27 00:04:00|1878.24|1862.24|1877.75|1861.75|1878.24|1862.24|1877.74|1861.74|7
1640563450000|2021-12-27 00:04:10|1877.78|1861.78|1879.69|1863.69|1879.96|1863.96|1877.78|1861.78|18
1640563460000|2021-12-27 00:04:20|1879.68|1863.68|1879.09|1863.09|1879.87|1863.87|1878.78|1862.78|12
1640563470000|2021-12-27 00:04:30|1879.04|1863.04|1878.22|1862.22|1879.42|1863.42|1877.92|1861.92|13
1640563480000|2021-12-27 00:04:40|1877.83|1861.83|1878.38|1862.38|1878.5|1862.5|1877.61|1861.61|10
1640563490000|2021-12-27 00:04:50|1877.88|1861.88|1878.7|1862.7|1878.7|1862.7|1877.88|1861.88|4
1640563500000|2021-12-27 00:05:00|1879.01|1863.01|1879.53|1863.53|1879.66|1863.66|1879.01|1863.01|12
1640563510000|2021-12-27 00:05:10|1879.76|1863.76|1879.61|1863.61|1879.79|1863.79|1879.5|1863.5|9
1640563520000|2021-12-27 00:05:20|1879.65|1863.65|1879.55|1863.55|1879.65|1863.65|1879.55|1863.55|2
1640563530000|2021-12-27 00:05:30|1879.61|1863.61|1879.29|1863.29|1879.61|1863.61|1879.06|1863.06|13
1640563540000|2021-12-27 00:05:40|1879.25|1863.25|1879.25|1863.25|1879.53|1863.53|1879.25|1863.25|10
1640563550000|2021-12-27 00:05:50|1879.28|1863.28|1879.3|1863.3|1879.3|1863.3|1878.9|1862.9|3
1640563560000|2021-12-27 00:06:00|1879.25|1863.25|1880.91|1864.91|1881.27|1865.27|1879.25|1863.25|10
1640563570000|2021-12-27 00:06:10|1881.25|1865.25|1879.48|1863.48|1881.5|1865.5|1879.48|1863.48|12
1640563580000|2021-12-27 00:06:20|1879.28|1863.28|1879.37|1863.37|1879.37|1863.37|1879.09|1863.09|7
1640563590000|2021-12-27 00:06:30|1879.17|1863.17|1878.34|1862.34|1879.22|1863.22|1878.34|1862.34|10
1640563600000|2021-12-27 00:06:40|1878.35|1862.35|1877.46|1861.46|1878.4|1862.4|1877.45|1861.45|9
1640563610000|2021-12-27 00:06:50|1877.96|1861.96|1877.07|1861.07|1877.96|1861.96|1877.07|1861.07|11
1640563620000|2021-12-27 00:07:00|1877.32|1861.32|1877.32|1861.32|1877.41|1861.41|1877.1|1861.1|6
1640563630000|2021-12-27 00:07:10|1877.07|1861.07|1877.5|1861.5|1877.96|1861.96|1877.02|1861.02|10
1640563640000|2021-12-27 00:07:20|1877.4|1861.4|1878.01|1862.01|1878.01|1862.01|1877.34|1861.34|6
1640563650000|2021-12-27 00:07:30|1877.73|1861.73|1875.5|1859.5|1877.73|1861.73|1875.5|1859.5|6
1640563660000|2021-12-27 00:07:40|1875.24|1859.24|1875.75|1859.75|1875.75|1859.75|1875.24|1859.24|5
1640563680000|2021-12-27 00:08:00|1875.76|1859.76|1876.69|1860.69|1876.99|1860.99|1875.51|1859.51|10
1640563690000|2021-12-27 00:08:10|1876.65|1860.65|1876.46|1860.46|1876.65|1860.65|1876.46|1860.46|2
1640563700000|2021-12-27 00:08:20|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1
1640563720000|2021-12-27 00:08:40|1876.31|1860.31|1874.5|1858.5|1876.31|1860.31|1874.5|1858.5|5
1640563730000|2021-12-27 00:08:50|1874.22|1858.22|1874.5|1858.5|1875|1859|1874.22|1858.22|6
1640563740000|2021-12-27 00:09:00|1874.69|1858.69|1874.65|1858.65|1875.5|1859.5|1874.46|1858.46|15
1640563750000|2021-12-27 00:09:10|1874.46|1858.46|1875.14|1859.14|1875.5|1859.5|1874.46|1858.46|14
1640563760000|2021-12-27 00:09:20|1875.4|1859.4|1875.22|1859.22|1875.5|1859.5|1874.95|1858.95|7
1640563770000|2021-12-27 00:09:30|1875.5|1859.5|1874.12|1858.12|1875.5|1859.5|1874|1858|11
1640563780000|2021-12-27 00:09:40|1874.13|1858.13|1873.85|1857.85|1874.13|1858.13|1873.6|1857.6|14
1640563790000|2021-12-27 00:09:50|1873.6|1857.6|1875.51|1859.51|1875.68|1859.68|1873.6|1857.6|11
1640563800000|2021-12-27 00:10:00|1875.4|1859.4|1875.3|1859.3|1875.68|1859.68|1875.3|1859.3|7
1640563810000|2021-12-27 00:10:10|1875.68|1859.68|1875.62|1859.62|1875.79|1859.79|1875.41|1859.41|8
1640563820000|2021-12-27 00:10:20|1875.5|1859.5|1875.22|1859.22|1875.5|1859.5|1875.22|1859.22|3
1640563830000|2021-12-27 00:10:30|1875.5|1859.5|1875|1859|1875.58|1859.58|1875|1859|5
1640563840000|2021-12-27 00:10:40|1874.72|1858.72|1875.5|1859.5|1875.79|1859.79|1874.72|1858.72|5
1640563850000|2021-12-27 00:10:50|1876.15|1860.15|1875.5|1859.5|1876.15|1860.15|1875.25|1859.25|4
1640563860000|2021-12-27 00:11:00|1875.69|1859.69|1875.62|1859.62|1876|1860|1875.62|1859.62|6
1640563870000|2021-12-27 00:11:10|1875.72|1859.72|1875.42|1859.42|1875.72|1859.72|1875|1859|3
1640563880000|2021-12-27 00:11:20|1875|1859|1874.44|1858.44|1875|1859|1874.44|1858.44|3
1640563890000|2021-12-27 00:11:30|1874.5|1858.5|1875.15|1859.15|1875.2|1859.2|1874.5|1858.5|5
1640563900000|2021-12-27 00:11:40|1875.2|1859.2|1874.75|1858.75|1875.2|1859.2|1874.7|1858.7|5
1640563910000|2021-12-27 00:11:50|1874.5|1858.5|1874.69|1858.69|1874.69|1858.69|1874.5|1858.5|2
1640563920000|2021-12-27 00:12:00|1874.94|1858.94|1874.4|1858.4|1875.5|1859.5|1874.4|1858.4|7
1640563930000|2021-12-27 00:12:10|1874.42|1858.42|1874|1858|1874.6|1858.6|1874|1858|7
1640563940000|2021-12-27 00:12:20|1874.5|1858.5|1874.42|1858.42|1874.5|1858.5|1874|1858|3
1640563950000|2021-12-27 00:12:30|1874|1858|1874.45|1858.45|1874.75|1858.75|1874|1858|7
1640563960000|2021-12-27 00:12:40|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1874.32|1858.32|4
1640563970000|2021-12-27 00:12:50|1873.89|1857.89|1874.75|1858.75|1875.43|1859.43|1873.7|1857.7|8
1640563980000|2021-12-27 00:13:00|1874.95|1858.95|1874.5|1858.5|1874.95|1858.95|1874.45|1858.45|5
1640563990000|2021-12-27 00:13:10|1874.44|1858.44|1874.44|1858.44|1874.44|1858.44|1874.44|1858.44|1
1640564000000|2021-12-27 00:13:20|1874.42|1858.42|1874.29|1858.29|1874.42|1858.42|1874.29|1858.29|2
1640564010000|2021-12-27 00:13:30|1874.22|1858.22|1874.5|1858.5|1874.5|1858.5|1874.22|1858.22|2
1640564020000|2021-12-27 00:13:40|1874.22|1858.22|1874.5|1858.5|1874.5|1858.5|1874.01|1858.01|3
1640564030000|2021-12-27 00:13:50|1874.2|1858.2|1874.5|1858.5|1874.5|1858.5|1874.2|1858.2|2
1640564040000|2021-12-27 00:14:00|1874.22|1858.22|1873.5|1857.5|1874.22|1858.22|1873.37|1857.37|7
1640564050000|2021-12-27 00:14:10|1873.35|1857.35|1873.35|1857.35|1873.35|1857.35|1873.35|1857.35|1
1640564060000|2021-12-27 00:14:20|1873.42|1857.42|1872.5|1856.5|1873.5|1857.5|1871.94|1855.94|4
1640564070000|2021-12-27 00:14:30|1871.6|1855.6|1873.57|1857.57|1873.81|1857.81|1871.6|1855.6|12
1640564080000|2021-12-27 00:14:40|1873.81|1857.81|1877.21|1861.21|1877.34|1861.34|1873.81|1857.81|23
1640564090000|2021-12-27 00:14:50|1877|1861|1876.14|1860.14|1877|1861|1875.5|1859.5|13
1640564100000|2021-12-27 00:15:00|1876.13|1860.13|1875.39|1859.39|1876.13|1860.13|1875.39|1859.39|7
1640564110000|2021-12-27 00:15:10|1875.17|1859.17|1876.13|1860.13|1876.13|1860.13|1874.89|1858.89|6
1640564120000|2021-12-27 00:15:20|1875.92|1859.92|1875.03|1859.03|1875.92|1859.92|1874.5|1858.5|16
1640564130000|2021-12-27 00:15:30|1874.75|1858.75|1875.25|1859.25|1875.5|1859.5|1874.75|1858.75|8
1640564140000|2021-12-27 00:15:40|1875.64|1859.64|1875.72|1859.72|1876.22|1860.22|1875.25|1859.25|12
1640564150000|2021-12-27 00:15:50|1876.22|1860.22|1876.22|1860.22|1876.22|1860.22|1875.72|1859.72|4
1640564160000|2021-12-27 00:16:00|1876.15|1860.15|1877.14|1861.14|1877.92|1861.92|1876.15|1860.15|17
1640564170000|2021-12-27 00:16:10|1876.95|1860.95|1877.72|1861.72|1878|1862|1876.95|1860.95|10
1640564180000|2021-12-27 00:16:20|1877.5|1861.5|1876.86|1860.86|1877.5|1861.5|1876.86|1860.86|5
1640564190000|2021-12-27 00:16:30|1876.64|1860.64|1876.67|1860.67|1876.67|1860.67|1876.17|1860.17|4
1640564200000|2021-12-27 00:16:40|1876.17|1860.17|1876.17|1860.17|1876.2|1860.2|1876.17|1860.17|5
1640564210000|2021-12-27 00:16:50|1876.18|1860.18|1875.7|1859.7|1876.64|1860.64|1875.65|1859.65|14
1640564220000|2021-12-27 00:17:00|1876.2|1860.2|1875.5|1859.5|1876.2|1860.2|1875.5|1859.5|9
1640564230000|2021-12-27 00:17:10|1876.37|1860.37|1876.76|1860.76|1876.98|1860.98|1876.37|1860.37|6
1640564240000|2021-12-27 00:17:20|1876.48|1860.48|1877.25|1861.25|1877.7|1861.7|1876.2|1860.2|12
1640564250000|2021-12-27 00:17:30|1877.5|1861.5|1877.5|1861.5|1877.91|1861.91|1877.18|1861.18|8
1640564260000|2021-12-27 00:17:40|1878.5|1862.5|1878.79|1862.79|1879.1|1863.1|1878.43|1862.43|10
1640564270000|2021-12-27 00:17:50|1878.9|1862.9|1880.2|1864.2|1880.2|1864.2|1878.61|1862.61|6
1640564280000|2021-12-27 00:18:00|1879.79|1863.79|1879|1863|1879.79|1863.79|1878.22|1862.22|14
1640564290000|2021-12-27 00:18:10|1878.72|1862.72|1879.68|1863.68|1879.75|1863.75|1878.6|1862.6|9
1640564300000|2021-12-27 00:18:20|1879.37|1863.37|1879.18|1863.18|1879.39|1863.39|1879.18|1863.18|3
1640564310000|2021-12-27 00:18:30|1879.39|1863.39|1879.72|1863.72|1879.72|1863.72|1879.39|1863.39|2
1640564320000|2021-12-27 00:18:40|1879.69|1863.69|1878.87|1862.87|1879.69|1863.69|1878.66|1862.66|6
1640564330000|2021-12-27 00:18:50|1878.66|1862.66|1878.67|1862.67|1878.87|1862.87|1878.66|1862.66|8
1640564340000|2021-12-27 00:19:00|1878.65|1862.65|1878.72|1862.72|1878.72|1862.72|1878.47|1862.47|8
1640564350000|2021-12-27 00:19:10|1878.47|1862.47|1878.27|1862.27|1878.72|1862.72|1878.27|1862.27|5
1640564360000|2021-12-27 00:19:20|1878.41|1862.41|1878.27|1862.27|1878.41|1862.41|1878.27|1862.27|2
1640564370000|2021-12-27 00:19:30|1878.41|1862.41|1878.41|1862.41|1878.41|1862.41|1878.41|1862.41|1
1640564380000|2021-12-27 00:19:40|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1640564390000|2021-12-27 00:19:50|1878.64|1862.64|1878.16|1862.16|1878.64|1862.64|1877.99|1861.99|8
1640564400000|2021-12-27 00:20:00|1877.99|1861.99|1879.42|1863.42|1879.42|1863.42|1877.59|1861.59|12
1640564410000|2021-12-27 00:20:10|1879.29|1863.29|1879.69|1863.69|1879.69|1863.69|1879.29|1863.29|8
1640564420000|2021-12-27 00:20:20|1879.63|1863.63|1878.71|1862.71|1879.63|1863.63|1878.71|1862.71|7
1640564430000|2021-12-27 00:20:30|1878.53|1862.53|1878.21|1862.21|1878.58|1862.58|1878.21|1862.21|4
1640564450000|2021-12-27 00:20:50|1878.03|1862.03|1878.21|1862.21|1878.5|1862.5|1877.71|1861.71|10
1640564470000|2021-12-27 00:21:10|1878.15|1862.15|1878.21|1862.21|1878.21|1862.21|1878.15|1862.15|2
1640564480000|2021-12-27 00:21:20|1878.03|1862.03|1878.03|1862.03|1878.03|1862.03|1878.03|1862.03|1
1640564490000|2021-12-27 00:21:30|1878.07|1862.07|1877.72|1861.72|1878.22|1862.22|1877.65|1861.65|5
1640564500000|2021-12-27 00:21:40|1878.14|1862.14|1878.1|1862.1|1878.14|1862.14|1877.68|1861.68|5
1640564510000|2021-12-27 00:21:50|1877.68|1861.68|1878.46|1862.46|1878.46|1862.46|1877.68|1861.68|4
1640564520000|2021-12-27 00:22:00|1878.5|1862.5|1878.38|1862.38|1878.5|1862.5|1878.38|1862.38|3
1640564530000|2021-12-27 00:22:10|1878.55|1862.55|1878.55|1862.55|1878.55|1862.55|1878.55|1862.55|1
1640564540000|2021-12-27 00:22:20|1878.5|1862.5|1879.71|1863.71|1879.82|1863.82|1878.18|1862.18|12
1640564550000|2021-12-27 00:22:30|1879.84|1863.84|1879.87|1863.87|1880.02|1864.02|1879.35|1863.35|9
1640564560000|2021-12-27 00:22:40|1879.62|1863.62|1880.79|1864.79|1881|1865|1879.62|1863.62|8
1640564570000|2021-12-27 00:22:50|1880.5|1864.5|1880.63|1864.63|1880.63|1864.63|1880.13|1864.13|4
1640564580000|2021-12-27 00:23:00|1880.41|1864.41|1880.73|1864.73|1880.73|1864.73|1880.41|1864.41|4
1640564590000|2021-12-27 00:23:10|1880.44|1864.44|1880.12|1864.12|1880.73|1864.73|1880.12|1864.12|12
1640564600000|2021-12-27 00:23:20|1879.7|1863.7|1879.5|1863.5|1879.7|1863.7|1879.43|1863.43|4
1640564610000|2021-12-27 00:23:30|1879.55|1863.55|1879.95|1863.95|1879.95|1863.95|1879.55|1863.55|2
1640564620000|2021-12-27 00:23:40|1880|1864|1880.41|1864.41|1880.56|1864.56|1879.76|1863.76|5
1640564630000|2021-12-27 00:23:50|1880.26|1864.26|1880.35|1864.35|1880.5|1864.5|1879.95|1863.95|7
1640564640000|2021-12-27 00:24:00|1880.05|1864.05|1880.86|1864.86|1881|1865|1879.55|1863.55|14
1640564650000|2021-12-27 00:24:10|1881|1865|1880.52|1864.52|1881|1865|1880.12|1864.12|10
1640564660000|2021-12-27 00:24:20|1880.7|1864.7|1880.35|1864.35|1880.7|1864.7|1880.35|1864.35|2
1640564670000|2021-12-27 00:24:30|1880.02|1864.02|1880.02|1864.02|1880.21|1864.21|1880.02|1864.02|4
1640564680000|2021-12-27 00:24:40|1880.08|1864.08|1880.27|1864.27|1880.27|1864.27|1880.08|1864.08|3
1640564690000|2021-12-27 00:24:50|1880.08|1864.08|1880.13|1864.13|1880.28|1864.28|1880.08|1864.08|3
1640564700000|2021-12-27 00:25:00|1880.2|1864.2|1880.41|1864.41|1880.48|1864.48|1880.12|1864.12|7
1640564710000|2021-12-27 00:25:10|1880.22|1864.22|1880.41|1864.41|1880.47|1864.47|1880.22|1864.22|6
1640564720000|2021-12-27 00:25:20|1880.22|1864.22|1879.92|1863.92|1880.4|1864.4|1879.57|1863.57|7
1640564730000|2021-12-27 00:25:30|1879.45|1863.45|1879.82|1863.82|1880|1864|1879.45|1863.45|4
1640564740000|2021-12-27 00:25:40|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1879.5|1863.5|1
1640564750000|2021-12-27 00:25:50|1879.56|1863.56|1879.5|1863.5|1879.56|1863.56|1879.5|1863.5|2
1640564760000|2021-12-27 00:26:00|1879.75|1863.75|1879.81|1863.81|1880.18|1864.18|1879.69|1863.69|5
1640564770000|2021-12-27 00:26:10|1880.05|1864.05|1880.28|1864.28|1880.48|1864.48|1879.65|1863.65|5
1640564780000|2021-12-27 00:26:20|1879.75|1863.75|1879.75|1863.75|1880.15|1864.15|1879.75|1863.75|3
1640564790000|2021-12-27 00:26:30|1880.28|1864.28|1880.28|1864.28|1880.28|1864.28|1880.08|1864.08|3
1640564800000|2021-12-27 00:26:40|1880.12|1864.12|1880.24|1864.24|1880.24|1864.24|1880.12|1864.12|2
1640564810000|2021-12-27 00:26:50|1880.27|1864.27|1879.75|1863.75|1880.27|1864.27|1879.75|1863.75|2
1640564820000|2021-12-27 00:27:00|1880.2|1864.2|1880.19|1864.19|1880.21|1864.21|1880.19|1864.19|3
1640564830000|2021-12-27 00:27:10|1879.94|1863.94|1879.97|1863.97|1879.97|1863.97|1879.69|1863.69|9
1640564840000|2021-12-27 00:27:20|1879.75|1863.75|1879.5|1863.5|1880|1864|1879.5|1863.5|4
1640564850000|2021-12-27 00:27:30|1879.75|1863.75|1879.69|1863.69|1879.8|1863.8|1879.69|1863.69|3
1640564860000|2021-12-27 00:27:40|1879.5|1863.5|1879.7|1863.7|1879.8|1863.8|1879.42|1863.42|9
1640564870000|2021-12-27 00:27:50|1879.2|1863.2|1879.8|1863.8|1879.8|1863.8|1879.2|1863.2|5
1640564880000|2021-12-27 00:28:00|1879.6|1863.6|1879.6|1863.6|1879.6|1863.6|1879.6|1863.6|1
1640564890000|2021-12-27 00:28:10|1879.21|1863.21|1879.6|1863.6|1879.6|1863.6|1879.21|1863.21|2
1640564900000|2021-12-27 00:28:20|1879.65|1863.65|1879.6|1863.6|1879.83|1863.83|1879.5|1863.5|6
1640564910000|2021-12-27 00:28:30|1879.2|1863.2|1879.75|1863.75|1879.75|1863.75|1879.2|1863.2|3
1640564920000|2021-12-27 00:28:40|1879.5|1863.5|1879.75|1863.75|1879.75|1863.75|1879.07|1863.07|6
1640564930000|2021-12-27 00:28:50|1879.62|1863.62|1879.62|1863.62|1879.62|1863.62|1879.22|1863.22|9
1640564940000|2021-12-27 00:29:00|1879.22|1863.22|1879.35|1863.35|1879.85|1863.85|1879.22|1863.22|6
1640564950000|2021-12-27 00:29:10|1879.02|1863.02|1878.03|1862.03|1879.14|1863.14|1877.5|1861.5|13
1640564960000|2021-12-27 00:29:20|1877.92|1861.92|1877.73|1861.73|1877.92|1861.92|1877.32|1861.32|9
1640564970000|2021-12-27 00:29:30|1877.63|1861.63|1877.77|1861.77|1877.95|1861.95|1877.45|1861.45|7
1640564980000|2021-12-27 00:29:40|1877.97|1861.97|1878.08|1862.08|1878.08|1862.08|1877.92|1861.92|3
1640564990000|2021-12-27 00:29:50|1878.12|1862.12|1878.16|1862.16|1878.2|1862.2|1878.12|1862.12|8
1640565000000|2021-12-27 00:30:00|1878.45|1862.45|1878.93|1862.93|1878.93|1862.93|1878.45|1862.45|7
1640565010000|2021-12-27 00:30:10|1878.68|1862.68|1879.38|1863.38|1879.38|1863.38|1878.68|1862.68|3
1640565020000|2021-12-27 00:30:20|1879.13|1863.13|1878.84|1862.84|1879.13|1863.13|1878.84|1862.84|3
1640565030000|2021-12-27 00:30:30|1878.34|1862.34|1878.13|1862.13|1878.34|1862.34|1878.13|1862.13|2
1640565040000|2021-12-27 00:30:40|1878.04|1862.04|1877.94|1861.94|1878.05|1862.05|1877.94|1861.94|4
1640565050000|2021-12-27 00:30:50|1878.13|1862.13|1878.07|1862.07|1878.22|1862.22|1877.95|1861.95|6
1640565060000|2021-12-27 00:31:00|1878.13|1862.13|1878.42|1862.42|1878.43|1862.43|1878.13|1862.13|7
1640565070000|2021-12-27 00:31:10|1878.43|1862.43|1878.5|1862.5|1878.5|1862.5|1878.43|1862.43|2
1640565080000|2021-12-27 00:31:20|1878.82|1862.82|1879.13|1863.13|1879.21|1863.21|1878.82|1862.82|8
1640565090000|2021-12-27 00:31:30|1879.04|1863.04|1880.74|1864.74|1880.74|1864.74|1879.04|1863.04|9
1640565100000|2021-12-27 00:31:40|1880.55|1864.55|1881.39|1865.39|1882.01|1866.01|1880.55|1864.55|15
1640565110000|2021-12-27 00:31:50|1881.22|1865.22|1882.31|1866.31|1882.31|1866.31|1881.22|1865.22|7
1640565120000|2021-12-27 00:32:00|1882.5|1866.5|1881.88|1865.88|1882.8|1866.8|1881.81|1865.81|7
1640565130000|2021-12-27 00:32:10|1882.1|1866.1|1882.38|1866.38|1883.08|1867.08|1882|1866|11
1640565140000|2021-12-27 00:32:20|1882.21|1866.21|1882.9|1866.9|1882.9|1866.9|1881.71|1865.71|6
1640565150000|2021-12-27 00:32:30|1882.75|1866.75|1882.77|1866.77|1882.98|1866.98|1882.63|1866.63|6
1640565160000|2021-12-27 00:32:40|1882.65|1866.65|1882.7|1866.7|1882.88|1866.88|1882.65|1866.65|3
1640565170000|2021-12-27 00:32:50|1882.88|1866.88|1883.16|1867.16|1883.25|1867.25|1882.88|1866.88|3
1640565180000|2021-12-27 00:33:00|1882.75|1866.75|1887.78|1871.78|1887.78|1871.78|1882.75|1866.75|19
1640565190000|2021-12-27 00:33:10|1887.84|1871.84|1889.81|1873.81|1889.85|1873.85|1887.84|1871.84|19
1640565200000|2021-12-27 00:33:20|1890|1874|1888.74|1872.74|1890|1874|1887.96|1871.96|14
1640565210000|2021-12-27 00:33:30|1889.15|1873.15|1890.18|1874.18|1890.22|1874.22|1889.15|1873.15|15
1640565220000|2021-12-27 00:33:40|1890.43|1874.43|1889.2|1873.2|1890.43|1874.43|1889.02|1873.02|6
1640565230000|2021-12-27 00:33:50|1889.16|1873.16|1888.82|1872.82|1889.16|1873.16|1888.82|1872.82|4
1640565240000|2021-12-27 00:34:00|1888.92|1872.92|1888.92|1872.92|1888.92|1872.92|1888.92|1872.92|1
1640565250000|2021-12-27 00:34:10|1889|1873|1888.82|1872.82|1889|1873|1888.5|1872.5|6
1640565260000|2021-12-27 00:34:20|1888.5|1872.5|1888.15|1872.15|1888.5|1872.5|1888.15|1872.15|6
1640565270000|2021-12-27 00:34:30|1888.07|1872.07|1887.67|1871.67|1888.07|1872.07|1887.5|1871.5|5
1640565280000|2021-12-27 00:34:40|1887.85|1871.85|1888.39|1872.39|1888.39|1872.39|1887.78|1871.78|3
1640565290000|2021-12-27 00:34:50|1888.25|1872.25|1888.28|1872.28|1888.99|1872.99|1888.25|1872.25|5
1640565300000|2021-12-27 00:35:00|1888.1|1872.1|1888.9|1872.9|1889|1873|1888.1|1872.1|6
1640565310000|2021-12-27 00:35:10|1888.59|1872.59|1887.5|1871.5|1888.59|1872.59|1887.07|1871.07|10
1640565320000|2021-12-27 00:35:20|1887.75|1871.75|1889.03|1873.03|1889.14|1873.14|1887.75|1871.75|11
1640565330000|2021-12-27 00:35:30|1888.92|1872.92|1888.34|1872.34|1888.92|1872.92|1888.34|1872.34|3
1640565340000|2021-12-27 00:35:40|1888.11|1872.11|1888.75|1872.75|1888.89|1872.89|1887.92|1871.92|11
1640565350000|2021-12-27 00:35:50|1889.09|1873.09|1888.83|1872.83|1889.09|1873.09|1888.5|1872.5|20
1640565360000|2021-12-27 00:36:00|1888.43|1872.43|1888.82|1872.82|1888.93|1872.93|1888.43|1872.43|9
1640565370000|2021-12-27 00:36:10|1888.79|1872.79|1888.31|1872.31|1888.79|1872.79|1888.31|1872.31|7
1640565380000|2021-12-27 00:36:20|1888.06|1872.06|1885.53|1869.53|1888.06|1872.06|1885.5|1869.5|9
1640565390000|2021-12-27 00:36:30|1885.2|1869.2|1884.13|1868.13|1885.31|1869.31|1884.13|1868.13|12
1640565400000|2021-12-27 00:36:40|1883.95|1867.95|1883.13|1867.13|1883.95|1867.95|1883.12|1867.12|11
1640565410000|2021-12-27 00:36:50|1883.14|1867.14|1883.78|1867.78|1884.05|1868.05|1883.12|1867.12|22
1640565420000|2021-12-27 00:37:00|1883.75|1867.75|1884.45|1868.45|1884.45|1868.45|1883.22|1867.22|13
1640565430000|2021-12-27 00:37:10|1884.46|1868.46|1885.76|1869.76|1886.15|1870.15|1884.45|1868.45|16
1640565440000|2021-12-27 00:37:20|1886.26|1870.26|1885.29|1869.29|1886.26|1870.26|1885.29|1869.29|9
1640565450000|2021-12-27 00:37:30|1885|1869|1881.03|1865.03|1885|1869|1881.03|1865.03|17
1640565460000|2021-12-27 00:37:40|1880.83|1864.83|1880.1|1864.1|1880.83|1864.83|1879.3|1863.3|18
1640565470000|2021-12-27 00:37:50|1880|1864|1880.05|1864.05|1880.5|1864.5|1880|1864|6
1640565480000|2021-12-27 00:38:00|1879.79|1863.79|1879.79|1863.79|1879.79|1863.79|1879.79|1863.79|1
1640565490000|2021-12-27 00:38:10|1879.82|1863.82|1876|1860|1879.82|1863.82|1876|1860|13
1640565500000|2021-12-27 00:38:20|1875.89|1859.89|1874.92|1858.92|1876|1860|1873.55|1857.55|18
1640565510000|2021-12-27 00:38:30|1874.82|1858.82|1874.35|1858.35|1874.93|1858.93|1874.01|1858.01|11
1640565520000|2021-12-27 00:38:40|1874.48|1858.48|1874.85|1858.85|1874.85|1858.85|1874.14|1858.14|10
1640565530000|2021-12-27 00:38:50|1874.35|1858.35|1872|1856|1874.35|1858.35|1870.62|1854.62|21
1640565540000|2021-12-27 00:39:00|1871.83|1855.83|1872.5|1856.5|1872.5|1856.5|1871.33|1855.33|15
1640565550000|2021-12-27 00:39:10|1872.78|1856.78|1872.95|1856.95|1873.11|1857.11|1872.78|1856.78|3
1640565560000|2021-12-27 00:39:20|1873.41|1857.41|1872.5|1856.5|1873.56|1857.56|1872.5|1856.5|7
1640565580000|2021-12-27 00:39:40|1872.42|1856.42|1872|1856|1872.5|1856.5|1872|1856|3
1640565590000|2021-12-27 00:39:50|1872.05|1856.05|1871.79|1855.79|1872.05|1856.05|1871.79|1855.79|2
1640565600000|2021-12-27 00:40:00|1872|1856|1868.5|1852.5|1872|1856|1868.2|1852.2|16
1640565610000|2021-12-27 00:40:10|1868|1852|1868.94|1852.94|1868.94|1852.94|1867.5|1851.5|11
1640565620000|2021-12-27 00:40:20|1868.82|1852.82|1868.2|1852.2|1869.15|1853.15|1868.2|1852.2|9
1640565630000|2021-12-27 00:40:30|1867.09|1851.09|1864.58|1848.58|1867.09|1851.09|1864.58|1848.58|12
1640565640000|2021-12-27 00:40:40|1865.08|1849.08|1864.66|1848.66|1865.08|1849.08|1864.1|1848.1|8
1640565650000|2021-12-27 00:40:50|1864.1|1848.1|1866.24|1850.24|1866.24|1850.24|1864.1|1848.1|11
1640565660000|2021-12-27 00:41:00|1865.95|1849.95|1868.7|1852.7|1868.75|1852.75|1865.95|1849.95|17
1640565670000|2021-12-27 00:41:10|1868.51|1852.51|1866.92|1850.92|1868.51|1852.51|1866.92|1850.92|7
1640565680000|2021-12-27 00:41:20|1866.5|1850.5|1867.21|1851.21|1867.21|1851.21|1865.5|1849.5|12
1640565690000|2021-12-27 00:41:30|1866.92|1850.92|1866.6|1850.6|1867.1|1851.1|1866.6|1850.6|11
1640565700000|2021-12-27 00:41:40|1867.02|1851.02|1867|1851|1867.16|1851.16|1866.5|1850.5|9
1640565710000|2021-12-27 00:41:50|1866.5|1850.5|1866.5|1850.5|1866.53|1850.53|1866.5|1850.5|3
1640565720000|2021-12-27 00:42:00|1865.8|1849.8|1865.8|1849.8|1866|1850|1865.75|1849.75|8
1640565730000|2021-12-27 00:42:10|1865.98|1849.98|1865.75|1849.75|1865.98|1849.98|1865.73|1849.73|3
1640565740000|2021-12-27 00:42:20|1865.79|1849.79|1863.5|1847.5|1866|1850|1863.5|1847.5|11
1640565750000|2021-12-27 00:42:30|1863.01|1847.01|1862.91|1846.91|1863.2|1847.2|1862.65|1846.65|10
1640565760000|2021-12-27 00:42:40|1862.5|1846.5|1861.91|1845.91|1862.8|1846.8|1861.91|1845.91|9
1640565770000|2021-12-27 00:42:50|1862.66|1846.66|1863.77|1847.77|1863.92|1847.92|1861.91|1845.91|14
1640565780000|2021-12-27 00:43:00|1863.55|1847.55|1863.53|1847.53|1863.78|1847.78|1863.45|1847.45|8
1640565790000|2021-12-27 00:43:10|1863.76|1847.76|1866.75|1850.75|1866.75|1850.75|1863.51|1847.51|15
1640565800000|2021-12-27 00:43:20|1867|1851|1866.6|1850.6|1867.1|1851.1|1866.52|1850.52|9
1640565810000|2021-12-27 00:43:30|1866.83|1850.83|1869.71|1853.71|1869.98|1853.98|1866.83|1850.83|9
1640565820000|2021-12-27 00:43:40|1869.74|1853.74|1869.79|1853.79|1869.99|1853.99|1869.74|1853.74|5
1640565830000|2021-12-27 00:43:50|1869.75|1853.75|1869.73|1853.73|1869.98|1853.98|1869.48|1853.48|7
1640565840000|2021-12-27 00:44:00|1869.74|1853.74|1868.31|1852.31|1869.98|1853.98|1868.31|1852.31|11
1640565850000|2021-12-27 00:44:10|1867.5|1851.5|1867.22|1851.22|1867.79|1851.79|1867.19|1851.19|12
1640565860000|2021-12-27 00:44:20|1867|1851|1866.75|1850.75|1867|1851|1866.47|1850.47|6
1640565870000|2021-12-27 00:44:30|1866.76|1850.76|1867.2|1851.2|1867.2|1851.2|1866.76|1850.76|11
1640565880000|2021-12-27 00:44:40|1867.21|1851.21|1870.75|1854.75|1870.85|1854.85|1867.1|1851.1|18
1640565890000|2021-12-27 00:44:50|1870.5|1854.5|1870.72|1854.72|1870.75|1854.75|1870.15|1854.15|12
1640565900000|2021-12-27 00:45:00|1870.5|1854.5|1869.08|1853.08|1870.5|1854.5|1868.35|1852.35|11
1640565910000|2021-12-27 00:45:10|1869.04|1853.04|1869|1853|1869.49|1853.49|1868.51|1852.51|20
1640565920000|2021-12-27 00:45:20|1868.78|1852.78|1869.4|1853.4|1869.74|1853.74|1868.78|1852.78|16
1640565930000|2021-12-27 00:45:30|1869.25|1853.25|1869.72|1853.72|1869.87|1853.87|1869.25|1853.25|8
1640565940000|2021-12-27 00:45:40|1869.7|1853.7|1870.1|1854.1|1870.95|1854.95|1869.58|1853.58|16
1640565950000|2021-12-27 00:45:50|1870.28|1854.28|1871.57|1855.57|1871.7|1855.7|1870.28|1854.28|7
1640565960000|2021-12-27 00:46:00|1871.85|1855.85|1872.88|1856.88|1873.13|1857.13|1871.62|1855.62|15
1640565970000|2021-12-27 00:46:10|1872.89|1856.89|1873.13|1857.13|1873.34|1857.34|1872.75|1856.75|6
1640565980000|2021-12-27 00:46:20|1873.25|1857.25|1873.25|1857.25|1873.25|1857.25|1873.25|1857.25|1
1640565990000|2021-12-27 00:46:30|1873.13|1857.13|1874.33|1858.33|1874.33|1858.33|1873.13|1857.13|5
1640566000000|2021-12-27 00:46:40|1874.32|1858.32|1875.52|1859.52|1875.96|1859.96|1874.32|1858.32|13
1640566010000|2021-12-27 00:46:50|1875.65|1859.65|1876.69|1860.69|1876.77|1860.77|1875.5|1859.5|8
1640566020000|2021-12-27 00:47:00|1876.86|1860.86|1877.22|1861.22|1877.31|1861.31|1876.72|1860.72|8
1640566030000|2021-12-27 00:47:10|1877|1861|1876.32|1860.32|1877|1861|1876.32|1860.32|6
1640566040000|2021-12-27 00:47:20|1876|1860|1875.13|1859.13|1876|1860|1874.88|1858.88|5
1640566050000|2021-12-27 00:47:30|1874.88|1858.88|1875.6|1859.6|1875.75|1859.75|1874.75|1858.75|9
1640566060000|2021-12-27 00:47:40|1875.5|1859.5|1872|1856|1875.5|1859.5|1872|1856|27
1640566070000|2021-12-27 00:47:50|1869.5|1853.5|1868.92|1852.92|1869.5|1853.5|1868.75|1852.75|9
1640566080000|2021-12-27 00:48:00|1869|1853|1868.4|1852.4|1869|1853|1868.4|1852.4|5
1640566090000|2021-12-27 00:48:10|1868.47|1852.47|1868.2|1852.2|1868.47|1852.47|1868.15|1852.15|4
1640566100000|2021-12-27 00:48:20|1867.97|1851.97|1867.75|1851.75|1867.97|1851.97|1867.75|1851.75|5
1640566110000|2021-12-27 00:48:30|1867.5|1851.5|1866.22|1850.22|1867.5|1851.5|1865.75|1849.75|12
1640566120000|2021-12-27 00:48:40|1866.29|1850.29|1864.8|1848.8|1866.29|1850.29|1864.5|1848.5|8
1640566130000|2021-12-27 00:48:50|1864.74|1848.74|1864.1|1848.1|1864.74|1848.74|1864.1|1848.1|6
1640566150000|2021-12-27 00:49:10|1863.89|1847.89|1863.72|1847.72|1864.1|1848.1|1863.43|1847.43|11
1640566160000|2021-12-27 00:49:20|1863.82|1847.82|1864.35|1848.35|1864.35|1848.35|1863.82|1847.82|4
1640566180000|2021-12-27 00:49:40|1864.64|1848.64|1865.65|1849.65|1866.25|1850.25|1864.64|1848.64|9
1640566190000|2021-12-27 00:49:50|1865.63|1849.63|1865.5|1849.5|1865.63|1849.63|1865.1|1849.1|6
1640566200000|2021-12-27 00:50:00|1865.52|1849.52|1865.55|1849.55|1865.6|1849.6|1865.5|1849.5|5
1640566210000|2021-12-27 00:50:10|1865.72|1849.72|1867.82|1851.82|1867.82|1851.82|1865.72|1849.72|10
1640566220000|2021-12-27 00:50:20|1867.75|1851.75|1869.88|1853.88|1869.88|1853.88|1867.75|1851.75|20
1640566230000|2021-12-27 00:50:30|1869.52|1853.52|1870|1854|1870.76|1854.76|1869.52|1853.52|9
1640566240000|2021-12-27 00:50:40|1870.16|1854.16|1869.45|1853.45|1870.16|1854.16|1869.43|1853.43|6
1640566250000|2021-12-27 00:50:50|1869.41|1853.41|1868.82|1852.82|1869.41|1853.41|1868.5|1852.5|5
1640566260000|2021-12-27 00:51:00|1867.29|1851.29|1866.79|1850.79|1868|1852|1866.29|1850.29|15
1640566270000|2021-12-27 00:51:10|1866.72|1850.72|1866.79|1850.79|1866.92|1850.92|1866.56|1850.56|11
1640566280000|2021-12-27 00:51:20|1866.75|1850.75|1866.81|1850.81|1867|1851|1866.5|1850.5|5
1640566290000|2021-12-27 00:51:30|1866.5|1850.5|1869.87|1853.87|1869.95|1853.95|1866.5|1850.5|16
1640566300000|2021-12-27 00:51:40|1869.45|1853.45|1869|1853|1870.57|1854.57|1869|1853|20
1640566310000|2021-12-27 00:51:50|1868.5|1852.5|1868.35|1852.35|1868.71|1852.71|1868.13|1852.13|13
1640566320000|2021-12-27 00:52:00|1868|1852|1867.74|1851.74|1868|1852|1867.45|1851.45|11
1640566330000|2021-12-27 00:52:10|1867.9|1851.9|1868.82|1852.82|1868.97|1852.97|1867.9|1851.9|8
1640566340000|2021-12-27 00:52:20|1868.92|1852.92|1868.92|1852.92|1869|1853|1868.92|1852.92|5
1640566350000|2021-12-27 00:52:30|1869|1853|1869|1853|1869|1853|1868.92|1852.92|3
1640566370000|2021-12-27 00:52:50|1869.3|1853.3|1868.17|1852.17|1869.3|1853.3|1868.17|1852.17|6
1640566380000|2021-12-27 00:53:00|1867.67|1851.67|1868.66|1852.66|1868.66|1852.66|1867.67|1851.67|8
1640566390000|2021-12-27 00:53:10|1868.47|1852.47|1870|1854|1870.09|1854.09|1868.47|1852.47|13
1640566400000|2021-12-27 00:53:20|1869.5|1853.5|1869.54|1853.54|1870|1854|1869.44|1853.44|9
1640566410000|2021-12-27 00:53:30|1869.79|1853.79|1871.5|1855.5|1871.5|1855.5|1869.5|1853.5|10
1640566420000|2021-12-27 00:53:40|1871.69|1855.69|1871.29|1855.29|1871.69|1855.69|1871.09|1855.09|9
1640566430000|2021-12-27 00:53:50|1871.1|1855.1|1871.22|1855.22|1871.22|1855.22|1871.1|1855.1|2
1640566440000|2021-12-27 00:54:00|1871.29|1855.29|1871.29|1855.29|1871.29|1855.29|1871.19|1855.19|3
1640566450000|2021-12-27 00:54:10|1871.15|1855.15|1871.5|1855.5|1871.53|1855.53|1871.15|1855.15|6
1640566460000|2021-12-27 00:54:20|1871.53|1855.53|1871.5|1855.5|1871.53|1855.53|1871.5|1855.5|2
1640566470000|2021-12-27 00:54:30|1871.37|1855.37|1872.14|1856.14|1872.14|1856.14|1871.37|1855.37|6
1640566480000|2021-12-27 00:54:40|1872.43|1856.43|1872.21|1856.21|1872.49|1856.49|1872.09|1856.09|11
1640566490000|2021-12-27 00:54:50|1872.19|1856.19|1872.77|1856.77|1872.77|1856.77|1871.88|1855.88|11
1640566500000|2021-12-27 00:55:00|1872.59|1856.59|1873.41|1857.41|1873.41|1857.41|1872.59|1856.59|7
1640566510000|2021-12-27 00:55:10|1873.5|1857.5|1873.6|1857.6|1874.2|1858.2|1873.13|1857.13|14
1640566520000|2021-12-27 00:55:20|1873.64|1857.64|1873.43|1857.43|1873.64|1857.64|1873.38|1857.38|10
1640566530000|2021-12-27 00:55:30|1873.38|1857.38|1873.3|1857.3|1873.82|1857.82|1872.79|1856.79|15
1640566540000|2021-12-27 00:55:40|1873.67|1857.67|1874.3|1858.3|1874.3|1858.3|1873.6|1857.6|9
1640566550000|2021-12-27 00:55:50|1874.2|1858.2|1873.53|1857.53|1874.8|1858.8|1873.38|1857.38|15
1640566560000|2021-12-27 00:56:00|1874.03|1858.03|1873.7|1857.7|1874.09|1858.09|1873.5|1857.5|14
1640566570000|2021-12-27 00:56:10|1873.63|1857.63|1873.63|1857.63|1873.75|1857.75|1873.38|1857.38|8
1640566580000|2021-12-27 00:56:20|1873.38|1857.38|1874.75|1858.75|1874.75|1858.75|1873.38|1857.38|10
1640566590000|2021-12-27 00:56:30|1874.5|1858.5|1873.5|1857.5|1874.5|1858.5|1873.5|1857.5|4
1640566600000|2021-12-27 00:56:40|1873.39|1857.39|1872.75|1856.75|1873.5|1857.5|1872.75|1856.75|5
1640566610000|2021-12-27 00:56:50|1872.5|1856.5|1872.34|1856.34|1872.5|1856.5|1872.34|1856.34|2
1640566620000|2021-12-27 00:57:00|1871.84|1855.84|1872.34|1856.34|1872.43|1856.43|1871.84|1855.84|7
1640566630000|2021-12-27 00:57:10|1872.43|1856.43|1873.51|1857.51|1873.6|1857.6|1872.43|1856.43|10
1640566640000|2021-12-27 00:57:20|1873.5|1857.5|1873.23|1857.23|1873.5|1857.5|1873.23|1857.23|3
1640566650000|2021-12-27 00:57:30|1872.5|1856.5|1871.9|1855.9|1872.5|1856.5|1871.9|1855.9|5
1640566660000|2021-12-27 00:57:40|1871.5|1855.5|1871.75|1855.75|1872|1856|1871.34|1855.34|10
1640566670000|2021-12-27 00:57:50|1871.5|1855.5|1872.42|1856.42|1872.42|1856.42|1871.5|1855.5|6
1640566680000|2021-12-27 00:58:00|1872.24|1856.24|1872.5|1856.5|1872.5|1856.5|1872.24|1856.24|2
1640566690000|2021-12-27 00:58:10|1872.14|1856.14|1871.47|1855.47|1872.14|1856.14|1871.47|1855.47|3
1640566700000|2021-12-27 00:58:20|1871.2|1855.2|1871.2|1855.2|1871.2|1855.2|1871.2|1855.2|1
1640566710000|2021-12-27 00:58:30|1871.85|1855.85|1876.68|1860.68|1876.68|1860.68|1871.62|1855.62|20
1640566720000|2021-12-27 00:58:40|1876.87|1860.87|1876.86|1860.86|1877.59|1861.59|1875.5|1859.5|16
1640566730000|2021-12-27 00:58:50|1876.93|1860.93|1877.65|1861.65|1878|1862|1876.93|1860.93|15
1640566740000|2021-12-27 00:59:00|1877.34|1861.34|1878.87|1862.87|1878.87|1862.87|1876.92|1860.92|22
1640566750000|2021-12-27 00:59:10|1879.09|1863.09|1880.12|1864.12|1880.15|1864.15|1879.09|1863.09|11
1640566760000|2021-12-27 00:59:20|1880.13|1864.13|1880.67|1864.67|1881|1865|1880.11|1864.11|16
1640566770000|2021-12-27 00:59:30|1880.56|1864.56|1881|1865|1881|1865|1880|1864|11
1640566780000|2021-12-27 00:59:40|1881.06|1865.06|1881.1|1865.1|1881.4|1865.4|1881|1865|6
1640566790000|2021-12-27 00:59:50|1881.06|1865.06|1881.06|1865.06|1881.06|1865.06|1880.98|1864.98|3
1640566800000|2021-12-27 01:00:00|1881.35|1865.35|1881.09|1865.09|1881.4|1865.4|1881|1865|10
1640566810000|2021-12-27 01:00:10|1881|1865|1879.94|1863.94|1881|1865|1879.21|1863.21|12
1640566820000|2021-12-27 01:00:20|1879.87|1863.87|1879.2|1863.2|1879.87|1863.87|1879.2|1863.2|6
1640566830000|2021-12-27 01:00:30|1879.15|1863.15|1879.42|1863.42|1879.69|1863.69|1879.15|1863.15|10
1640566840000|2021-12-27 01:00:40|1879.69|1863.69|1879.1|1863.1|1879.69|1863.69|1879.1|1863.1|7
1640566850000|2021-12-27 01:00:50|1878.89|1862.89|1879.22|1863.22|1879.22|1863.22|1878.89|1862.89|5
1640566860000|2021-12-27 01:01:00|1879.01|1863.01|1879.99|1863.99|1880.49|1864.49|1879.01|1863.01|9
1640566870000|2021-12-27 01:01:10|1880.19|1864.19|1878.9|1862.9|1880.2|1864.2|1878.9|1862.9|9
1640566880000|2021-12-27 01:01:20|1878.66|1862.66|1878|1862|1878.86|1862.86|1878|1862|7
1640566890000|2021-12-27 01:01:30|1878.05|1862.05|1878.05|1862.05|1878.05|1862.05|1878.05|1862.05|1
1640566900000|2021-12-27 01:01:40|1877.83|1861.83|1877.5|1861.5|1877.83|1861.83|1877.37|1861.37|8
1640566910000|2021-12-27 01:01:50|1877.37|1861.37|1876|1860|1877.5|1861.5|1876|1860|11
1640566920000|2021-12-27 01:02:00|1876.22|1860.22|1875.42|1859.42|1876.22|1860.22|1875.38|1859.38|8
1640566930000|2021-12-27 01:02:10|1875.45|1859.45|1875.38|1859.38|1875.45|1859.45|1875.38|1859.38|2
1640566940000|2021-12-27 01:02:20|1875.86|1859.86|1875.8|1859.8|1875.86|1859.86|1875.38|1859.38|4
1640566950000|2021-12-27 01:02:30|1876.2|1860.2|1878.42|1862.42|1878.5|1862.5|1875.68|1859.68|11
1640566960000|2021-12-27 01:02:40|1878.55|1862.55|1878.85|1862.85|1878.92|1862.92|1878.55|1862.55|7
1640566970000|2021-12-27 01:02:50|1878.88|1862.88|1879.78|1863.78|1879.78|1863.78|1878.77|1862.77|7
1640566980000|2021-12-27 01:03:00|1878.8|1862.8|1879.12|1863.12|1879.5|1863.5|1878.8|1862.8|8
1640566990000|2021-12-27 01:03:10|1879.02|1863.02|1879.36|1863.36|1879.57|1863.57|1878.78|1862.78|10
1640567000000|2021-12-27 01:03:20|1879.55|1863.55|1880.2|1864.2|1880.31|1864.31|1879.52|1863.52|9
1640567010000|2021-12-27 01:03:30|1880.5|1864.5|1880.35|1864.35|1880.57|1864.57|1880.35|1864.35|6
1640567020000|2021-12-27 01:03:40|1880.45|1864.45|1882.25|1866.25|1882.67|1866.67|1880.17|1864.17|10
1640567030000|2021-12-27 01:03:50|1882.67|1866.67|1882.56|1866.56|1883.99|1867.99|1882.07|1866.07|18
1640567040000|2021-12-27 01:04:00|1882.81|1866.81|1882.56|1866.56|1882.83|1866.83|1882.56|1866.56|6
1640567050000|2021-12-27 01:04:10|1882.92|1866.92|1879.5|1863.5|1882.98|1866.98|1879.5|1863.5|16
1640567060000|2021-12-27 01:04:20|1880|1864|1879.01|1863.01|1880.01|1864.01|1879.01|1863.01|7
1640567070000|2021-12-27 01:04:30|1878.5|1862.5|1878.64|1862.64|1878.96|1862.96|1878.5|1862.5|6
1640567080000|2021-12-27 01:04:40|1878.78|1862.78|1879.2|1863.2|1879.78|1863.78|1878.64|1862.64|7
1640567090000|2021-12-27 01:04:50|1879.28|1863.28|1880.51|1864.51|1880.89|1864.89|1879.28|1863.28|9
1640567100000|2021-12-27 01:05:00|1880.65|1864.65|1881.9|1865.9|1882.11|1866.11|1880.65|1864.65|10
1640567110000|2021-12-27 01:05:10|1882.11|1866.11|1882.42|1866.42|1882.5|1866.5|1882.11|1866.11|3
1640567120000|2021-12-27 01:05:20|1882.61|1866.61|1883.31|1867.31|1883.31|1867.31|1882.61|1866.61|6
1640567130000|2021-12-27 01:05:30|1882.81|1866.81|1883.04|1867.04|1883.31|1867.31|1882.81|1866.81|5
1640567140000|2021-12-27 01:05:40|1883|1867|1882.5|1866.5|1883|1867|1882.41|1866.41|4
1640567150000|2021-12-27 01:05:50|1882.28|1866.28|1883|1867|1883|1867|1882|1866|6
1640567160000|2021-12-27 01:06:00|1881.7|1865.7|1882.5|1866.5|1882.5|1866.5|1881.7|1865.7|3
1640567170000|2021-12-27 01:06:10|1881.8|1865.8|1882.07|1866.07|1882.42|1866.42|1881.8|1865.8|5
1640567180000|2021-12-27 01:06:20|1882.09|1866.09|1881.77|1865.77|1882.09|1866.09|1881.67|1865.67|3
1640567190000|2021-12-27 01:06:30|1882.19|1866.19|1882.5|1866.5|1882.69|1866.69|1881.77|1865.77|8
1640567200000|2021-12-27 01:06:40|1882.81|1866.81|1883.5|1867.5|1883.59|1867.59|1882.75|1866.75|7
1640567210000|2021-12-27 01:06:50|1883.73|1867.73|1888|1872|1888|1872|1883.51|1867.51|18
1640567220000|2021-12-27 01:07:00|1887.79|1871.79|1887.71|1871.71|1888.01|1872.01|1887.5|1871.5|17
1640567230000|2021-12-27 01:07:10|1886.71|1870.71|1887.19|1871.19|1887.35|1871.35|1886.71|1870.71|4
1640567240000|2021-12-27 01:07:20|1887.18|1871.18|1885.42|1869.42|1887.5|1871.5|1885.42|1869.42|12
1640567250000|2021-12-27 01:07:30|1885.75|1869.75|1886.71|1870.71|1886.98|1870.98|1885.69|1869.69|12
1640567260000|2021-12-27 01:07:40|1886.74|1870.74|1888.47|1872.47|1888.47|1872.47|1886.49|1870.49|9
1640567270000|2021-12-27 01:07:50|1888.79|1872.79|1888.09|1872.09|1888.82|1872.82|1888.09|1872.09|8
1640567280000|2021-12-27 01:08:00|1888|1872|1887.22|1871.22|1888|1872|1887.22|1871.22|12
1640567290000|2021-12-27 01:08:10|1887.07|1871.07|1887.3|1871.3|1887.3|1871.3|1887.07|1871.07|4
1640567300000|2021-12-27 01:08:20|1887.5|1871.5|1887.34|1871.34|1887.5|1871.5|1887.34|1871.34|2
1640567310000|2021-12-27 01:08:30|1887.12|1871.12|1886.02|1870.02|1887.12|1871.12|1886.02|1870.02|5
1640567320000|2021-12-27 01:08:40|1886|1870|1884.5|1868.5|1886.02|1870.02|1884.34|1868.34|10
1640567330000|2021-12-27 01:08:50|1884.37|1868.37|1883|1867|1884.37|1868.37|1882.77|1866.77|9
1640567340000|2021-12-27 01:09:00|1882.89|1866.89|1882.89|1866.89|1883|1867|1882.89|1866.89|3
1640567350000|2021-12-27 01:09:10|1882.64|1866.64|1882.39|1866.39|1882.9|1866.9|1882.17|1866.17|11
1640567360000|2021-12-27 01:09:20|1882.4|1866.4|1882.75|1866.75|1882.89|1866.89|1881.89|1865.89|8
1640567370000|2021-12-27 01:09:30|1882.56|1866.56|1883|1867|1883.87|1867.87|1882.56|1866.56|10
1640567380000|2021-12-27 01:09:40|1882.7|1866.7|1884.52|1868.52|1884.53|1868.53|1882.7|1866.7|8
1640567390000|2021-12-27 01:09:50|1884.53|1868.53|1885.13|1869.13|1885.68|1869.68|1884.3|1868.3|11
1640567400000|2021-12-27 01:10:00|1885.12|1869.12|1884.63|1868.63|1885.17|1869.17|1884.62|1868.62|8
1640567410000|2021-12-27 01:10:10|1885.17|1869.17|1887.15|1871.15|1887.15|1871.15|1884.59|1868.59|8
1640567420000|2021-12-27 01:10:20|1887.03|1871.03|1887.5|1871.5|1887.5|1871.5|1886.72|1870.72|6
1640567430000|2021-12-27 01:10:30|1887.43|1871.43|1888|1872|1888|1872|1887.3|1871.3|5
1640567440000|2021-12-27 01:10:40|1888.5|1872.5|1888.91|1872.91|1889.13|1873.13|1888.5|1872.5|9
1640567450000|2021-12-27 01:10:50|1888.75|1872.75|1887.68|1871.68|1888.75|1872.75|1886.99|1870.99|19
1640567460000|2021-12-27 01:11:00|1887.69|1871.69|1887.32|1871.32|1887.69|1871.69|1887.18|1871.18|10
1640567470000|2021-12-27 01:11:10|1887.31|1871.31|1886|1870|1887.31|1871.31|1886|1870|5
1640567480000|2021-12-27 01:11:20|1886.01|1870.01|1887.71|1871.71|1887.71|1871.71|1886.01|1870.01|8
1640567490000|2021-12-27 01:11:30|1887.95|1871.95|1887.52|1871.52|1888.5|1872.5|1887.52|1871.52|6
1640567500000|2021-12-27 01:11:40|1887.5|1871.5|1887.5|1871.5|1887.69|1871.69|1887.5|1871.5|3
1640567510000|2021-12-27 01:11:50|1887.41|1871.41|1887.5|1871.5|1887.5|1871.5|1887.3|1871.3|3
1640567520000|2021-12-27 01:12:00|1887.3|1871.3|1887.5|1871.5|1887.5|1871.5|1887.3|1871.3|4
1640567530000|2021-12-27 01:12:10|1888.19|1872.19|1887.5|1871.5|1888.19|1872.19|1887.5|1871.5|6
1640567540000|2021-12-27 01:12:20|1887.25|1871.25|1886.9|1870.9|1887.5|1871.5|1886.85|1870.85|10
1640567550000|2021-12-27 01:12:30|1886.75|1870.75|1886.08|1870.08|1886.91|1870.91|1886.08|1870.08|8
1640567560000|2021-12-27 01:12:40|1886|1870|1884.57|1868.57|1886|1870|1884.09|1868.09|14
1640567570000|2021-12-27 01:12:50|1884.32|1868.32|1885.43|1869.43|1885.71|1869.71|1883.56|1867.56|17
1640567580000|2021-12-27 01:13:00|1885.05|1869.05|1884.63|1868.63|1885.63|1869.63|1884.63|1868.63|8
1640567590000|2021-12-27 01:13:10|1884.62|1868.62|1885.9|1869.9|1885.9|1869.9|1884.62|1868.62|5
1640567600000|2021-12-27 01:13:20|1885.91|1869.91|1884.75|1868.75|1886.13|1870.13|1884.75|1868.75|14
1640567610000|2021-12-27 01:13:30|1885|1869|1883.94|1867.94|1885|1869|1883.94|1867.94|7
1640567620000|2021-12-27 01:13:40|1883.72|1867.72|1883.75|1867.75|1884.02|1868.02|1883.52|1867.52|8
1640567640000|2021-12-27 01:14:00|1883.5|1867.5|1883.5|1867.5|1884|1868|1883.5|1867.5|10
1640567650000|2021-12-27 01:14:10|1883.75|1867.75|1883.75|1867.75|1883.75|1867.75|1883.75|1867.75|1
1640567660000|2021-12-27 01:14:20|1883.5|1867.5|1883|1867|1883.88|1867.88|1883|1867|14
1640567670000|2021-12-27 01:14:30|1882.75|1866.75|1881.25|1865.25|1882.75|1866.75|1881|1865|15
1640567680000|2021-12-27 01:14:40|1881.21|1865.21|1883.9|1867.9|1883.9|1867.9|1881.21|1865.21|8
1640567690000|2021-12-27 01:14:50|1882.7|1866.7|1882.7|1866.7|1882.7|1866.7|1882.7|1866.7|1
1640567700000|2021-12-27 01:15:00|1882.73|1866.73|1882.75|1866.75|1883.05|1867.05|1882.73|1866.73|9
1640567710000|2021-12-27 01:15:10|1882.5|1866.5|1881.65|1865.65|1882.5|1866.5|1881.65|1865.65|6
1640567720000|2021-12-27 01:15:20|1882.37|1866.37|1884.03|1868.03|1884.15|1868.15|1881.87|1865.87|8
1640567730000|2021-12-27 01:15:30|1884.9|1868.9|1884.77|1868.77|1884.9|1868.9|1884.28|1868.28|12
1640567740000|2021-12-27 01:15:40|1884.78|1868.78|1883.5|1867.5|1884.78|1868.78|1883.5|1867.5|5
1640567750000|2021-12-27 01:15:50|1883.1|1867.1|1881.5|1865.5|1883.1|1867.1|1881.5|1865.5|12
1640567760000|2021-12-27 01:16:00|1881.25|1865.25|1881.65|1865.65|1881.78|1865.78|1881.25|1865.25|11
1640567770000|2021-12-27 01:16:10|1881.56|1865.56|1881.53|1865.53|1881.84|1865.84|1880.84|1864.84|11
1640567780000|2021-12-27 01:16:20|1881.69|1865.69|1881.84|1865.84|1881.84|1865.84|1881.5|1865.5|7
1640567790000|2021-12-27 01:16:30|1881.67|1865.67|1881.67|1865.67|1881.67|1865.67|1881.67|1865.67|1
1640567800000|2021-12-27 01:16:40|1881.17|1865.17|1881.17|1865.17|1881.17|1865.17|1881.17|1865.17|1
1640567810000|2021-12-27 01:16:50|1881.55|1865.55|1880.86|1864.86|1881.55|1865.55|1880.84|1864.84|5
1640567820000|2021-12-27 01:17:00|1880.84|1864.84|1880.68|1864.68|1880.86|1864.86|1880.24|1864.24|11
1640567830000|2021-12-27 01:17:10|1880.87|1864.87|1881.74|1865.74|1882.05|1866.05|1880.5|1864.5|14
1640567840000|2021-12-27 01:17:20|1882.05|1866.05|1882.07|1866.07|1882.07|1866.07|1882.05|1866.05|2
1640567850000|2021-12-27 01:17:30|1882.75|1866.75|1882.79|1866.79|1882.98|1866.98|1882.47|1866.47|7
1640567860000|2021-12-27 01:17:40|1882.8|1866.8|1882.79|1866.79|1882.8|1866.8|1882.79|1866.79|2
1640567870000|2021-12-27 01:17:50|1883.13|1867.13|1883.04|1867.04|1883.13|1867.13|1883.04|1867.04|2
1640567880000|2021-12-27 01:18:00|1883.05|1867.05|1883.1|1867.1|1883.1|1867.1|1882.94|1866.94|5
1640567890000|2021-12-27 01:18:10|1882.94|1866.94|1882.94|1866.94|1882.94|1866.94|1882.94|1866.94|1
1640567900000|2021-12-27 01:18:20|1883.35|1867.35|1883.7|1867.7|1884.14|1868.14|1883.23|1867.23|13
1640567910000|2021-12-27 01:18:30|1884.07|1868.07|1885.64|1869.64|1885.64|1869.64|1883.7|1867.7|16
1640567920000|2021-12-27 01:18:40|1885.14|1869.14|1885.8|1869.8|1885.88|1869.88|1885.14|1869.14|9
1640567930000|2021-12-27 01:18:50|1885.55|1869.55|1885.58|1869.58|1885.84|1869.84|1885.52|1869.52|12
1640567940000|2021-12-27 01:19:00|1885.89|1869.89|1886.75|1870.75|1886.75|1870.75|1885.58|1869.58|11
1640567950000|2021-12-27 01:19:10|1886.82|1870.82|1886.82|1870.82|1886.82|1870.82|1886.82|1870.82|1
1640567960000|2021-12-27 01:19:20|1886.71|1870.71|1886.8|1870.8|1886.85|1870.85|1886.21|1870.21|7
1640567970000|2021-12-27 01:19:30|1886.76|1870.76|1886.75|1870.75|1886.76|1870.76|1886.4|1870.4|6
1640567980000|2021-12-27 01:19:40|1886.5|1870.5|1885.31|1869.31|1886.5|1870.5|1885.27|1869.27|10
1640567990000|2021-12-27 01:19:50|1885.13|1869.13|1885.3|1869.3|1885.35|1869.35|1884.64|1868.64|12
1640568000000|2021-12-27 01:20:00|1884.7|1868.7|1884.8|1868.8|1885.5|1869.5|1884.7|1868.7|7
1640568010000|2021-12-27 01:20:10|1884.7|1868.7|1885.3|1869.3|1885.5|1869.5|1884.7|1868.7|4
1640568020000|2021-12-27 01:20:20|1885.25|1869.25|1885.72|1869.72|1886.1|1870.1|1885.25|1869.25|11
1640568030000|2021-12-27 01:20:30|1885.73|1869.73|1885.79|1869.79|1885.79|1869.79|1885.73|1869.73|2
1640568040000|2021-12-27 01:20:40|1885.82|1869.82|1885.77|1869.77|1885.82|1869.82|1885.76|1869.76|3
1640568050000|2021-12-27 01:20:50|1885.76|1869.76|1884.8|1868.8|1886.01|1870.01|1884.8|1868.8|8
1640568060000|2021-12-27 01:21:00|1885.3|1869.3|1885.75|1869.75|1885.82|1869.82|1885.3|1869.3|6
1640568070000|2021-12-27 01:21:10|1885.79|1869.79|1887.52|1871.52|1887.8|1871.8|1885.79|1869.79|11
1640568080000|2021-12-27 01:21:20|1887.8|1871.8|1888.5|1872.5|1888.5|1872.5|1887.52|1871.52|5
1640568090000|2021-12-27 01:21:30|1886.7|1870.7|1886.63|1870.63|1886.7|1870.7|1886.63|1870.63|2
1640568100000|2021-12-27 01:21:40|1886.9|1870.9|1886.62|1870.62|1887.8|1871.8|1886.61|1870.61|12
1640568110000|2021-12-27 01:21:50|1887.03|1871.03|1886.5|1870.5|1887.03|1871.03|1886.25|1870.25|6
1640568120000|2021-12-27 01:22:00|1886.69|1870.69|1887.25|1871.25|1887.69|1871.69|1886.61|1870.61|11
1640568130000|2021-12-27 01:22:10|1887.15|1871.15|1886.3|1870.3|1887.15|1871.15|1886.3|1870.3|3
1640568160000|2021-12-27 01:22:40|1885.8|1869.8|1885.5|1869.5|1885.8|1869.8|1885.45|1869.45|5
1640568170000|2021-12-27 01:22:50|1885|1869|1884.5|1868.5|1885|1869|1883.18|1867.18|12
1640568180000|2021-12-27 01:23:00|1885|1869|1884.7|1868.7|1885.5|1869.5|1884.69|1868.69|9
1640568190000|2021-12-27 01:23:10|1885.12|1869.12|1885.2|1869.2|1885.2|1869.2|1884.89|1868.89|8
1640568200000|2021-12-27 01:23:20|1885.5|1869.5|1886.29|1870.29|1886.5|1870.5|1885.5|1869.5|9
1640568210000|2021-12-27 01:23:30|1886.37|1870.37|1886.19|1870.19|1886.37|1870.37|1886.11|1870.11|6
1640568220000|2021-12-27 01:23:40|1886.41|1870.41|1886.16|1870.16|1886.41|1870.41|1886.16|1870.16|3
1640568230000|2021-12-27 01:23:50|1886.17|1870.17|1885.91|1869.91|1886.17|1870.17|1885.91|1869.91|3
1640568250000|2021-12-27 01:24:10|1885.92|1869.92|1885.5|1869.5|1886.16|1870.16|1885.47|1869.47|7
1640568260000|2021-12-27 01:24:20|1885.64|1869.64|1885.71|1869.71|1886.02|1870.02|1885.47|1869.47|5
1640568270000|2021-12-27 01:24:30|1885.59|1869.59|1884.81|1868.81|1886.02|1870.02|1884.81|1868.81|8
1640568280000|2021-12-27 01:24:40|1884.78|1868.78|1884.27|1868.27|1885.02|1869.02|1884.27|1868.27|8
1640568290000|2021-12-27 01:24:50|1884|1868|1883.5|1867.5|1884.1|1868.1|1883.5|1867.5|8
1640568300000|2021-12-27 01:25:00|1883.32|1867.32|1883.32|1867.32|1883.45|1867.45|1883.32|1867.32|4
1640568310000|2021-12-27 01:25:10|1883.53|1867.53|1883.53|1867.53|1883.53|1867.53|1883.53|1867.53|1
1640568320000|2021-12-27 01:25:20|1883.82|1867.82|1883.82|1867.82|1883.82|1867.82|1883.82|1867.82|1
1640568330000|2021-12-27 01:25:30|1883.81|1867.81|1883.31|1867.31|1883.82|1867.82|1883.31|1867.31|6
1640568340000|2021-12-27 01:25:40|1883.32|1867.32|1883.53|1867.53|1883.82|1867.82|1883.31|1867.31|6
1640568350000|2021-12-27 01:25:50|1883.32|1867.32|1883.9|1867.9|1883.9|1867.9|1883.32|1867.32|4
1640568360000|2021-12-27 01:26:00|1883.82|1867.82|1883.82|1867.82|1883.82|1867.82|1883.82|1867.82|1
1640568370000|2021-12-27 01:26:10|1883.32|1867.32|1883.5|1867.5|1883.82|1867.82|1883.31|1867.31|9
1640568390000|2021-12-27 01:26:30|1883.46|1867.46|1883.46|1867.46|1883.46|1867.46|1883.46|1867.46|1
1640568400000|2021-12-27 01:26:40|1883.55|1867.55|1883.55|1867.55|1883.55|1867.55|1883.55|1867.55|1
1640568410000|2021-12-27 01:26:50|1883.46|1867.46|1883.47|1867.47|1884.22|1868.22|1883.46|1867.46|8
1640568420000|2021-12-27 01:27:00|1883.68|1867.68|1883.66|1867.66|1883.97|1867.97|1883.66|1867.66|3
1640568430000|2021-12-27 01:27:10|1883.68|1867.68|1883.47|1867.47|1883.68|1867.68|1883.47|1867.47|2
1640568450000|2021-12-27 01:27:30|1883.66|1867.66|1884.55|1868.55|1884.55|1868.55|1883.66|1867.66|12
1640568460000|2021-12-27 01:27:40|1884.68|1868.68|1884.79|1868.79|1884.95|1868.95|1884.68|1868.68|3
1640568470000|2021-12-27 01:27:50|1884.8|1868.8|1885.75|1869.75|1886.05|1870.05|1884.8|1868.8|6
1640568480000|2021-12-27 01:28:00|1886|1870|1885.5|1869.5|1886.19|1870.19|1885.5|1869.5|6
1640568490000|2021-12-27 01:28:10|1885.72|1869.72|1885.85|1869.85|1885.85|1869.85|1885.72|1869.72|2
1640568500000|2021-12-27 01:28:20|1886.15|1870.15|1886.5|1870.5|1886.56|1870.56|1885.75|1869.75|7
1640568510000|2021-12-27 01:28:30|1886.52|1870.52|1884.63|1868.63|1886.52|1870.52|1884.5|1868.5|12
1640568520000|2021-12-27 01:28:40|1884.58|1868.58|1885.95|1869.95|1885.95|1869.95|1884.57|1868.57|15
1640568530000|2021-12-27 01:28:50|1885.89|1869.89|1884.65|1868.65|1885.89|1869.89|1884.65|1868.65|4
1640568550000|2021-12-27 01:29:10|1884.66|1868.66|1884.65|1868.65|1885.07|1869.07|1884.65|1868.65|5
1640568560000|2021-12-27 01:29:20|1884.8|1868.8|1885.5|1869.5|1885.5|1869.5|1884.8|1868.8|3
1640568570000|2021-12-27 01:29:30|1885.53|1869.53|1885.53|1869.53|1885.53|1869.53|1885.53|1869.53|1
1640568580000|2021-12-27 01:29:40|1885.65|1869.65|1885.65|1869.65|1885.65|1869.65|1885.65|1869.65|1
1640568590000|2021-12-27 01:29:50|1885.5|1869.5|1884.83|1868.83|1885.5|1869.5|1884.7|1868.7|3
1640568600000|2021-12-27 01:30:00|1884.8|1868.8|1884.8|1868.8|1884.8|1868.8|1884.8|1868.8|1
1640568610000|2021-12-27 01:30:10|1885.3|1869.3|1885.3|1869.3|1885.3|1869.3|1885.3|1869.3|1
1640568620000|2021-12-27 01:30:20|1884.8|1868.8|1884.8|1868.8|1885.3|1869.3|1884.8|1868.8|3
1640568640000|2021-12-27 01:30:40|1885.5|1869.5|1885.5|1869.5|1885.5|1869.5|1885.5|1869.5|1
1640568650000|2021-12-27 01:30:50|1884.66|1868.66|1884|1868|1885.16|1869.16|1884|1868|8
1640568660000|2021-12-27 01:31:00|1883.68|1867.68|1883.68|1867.68|1883.68|1867.68|1883.68|1867.68|1
1640568670000|2021-12-27 01:31:10|1884.43|1868.43|1884.43|1868.43|1885.3|1869.3|1884.43|1868.43|5
1640568680000|2021-12-27 01:31:20|1884.09|1868.09|1883.97|1867.97|1884.09|1868.09|1883.97|1867.97|4
1640568690000|2021-12-27 01:31:30|1883.99|1867.99|1883.28|1867.28|1883.99|1867.99|1883.28|1867.28|4
1640568700000|2021-12-27 01:31:40|1882.75|1866.75|1882.75|1866.75|1882.75|1866.75|1882.75|1866.75|1
1640568710000|2021-12-27 01:31:50|1883.28|1867.28|1883.28|1867.28|1883.28|1867.28|1883.28|1867.28|1
1640568720000|2021-12-27 01:32:00|1882.78|1866.78|1883.47|1867.47|1883.47|1867.47|1882.5|1866.5|7
1640568730000|2021-12-27 01:32:10|1882.75|1866.75|1882.97|1866.97|1883.47|1867.47|1882.75|1866.75|4
1640568740000|2021-12-27 01:32:20|1882.8|1866.8|1883.47|1867.47|1883.47|1867.47|1882.8|1866.8|4
1640568750000|2021-12-27 01:32:30|1883.25|1867.25|1883.92|1867.92|1883.92|1867.92|1883.25|1867.25|5
1640568760000|2021-12-27 01:32:40|1883.63|1867.63|1883.83|1867.83|1883.88|1867.88|1883.63|1867.63|3
1640568770000|2021-12-27 01:32:50|1884.04|1868.04|1883.8|1867.8|1884.09|1868.09|1883.67|1867.67|5
1640568780000|2021-12-27 01:33:00|1884.01|1868.01|1885.12|1869.12|1885.12|1869.12|1884.01|1868.01|13
1640568820000|2021-12-27 01:33:40|1885.25|1869.25|1885.25|1869.25|1885.25|1869.25|1885.25|1869.25|1
1640568840000|2021-12-27 01:34:00|1885|1869|1884.94|1868.94|1885|1869|1884.81|1868.81|3
1640568850000|2021-12-27 01:34:10|1885.03|1869.03|1884.7|1868.7|1885.03|1869.03|1884.5|1868.5|8
1640568860000|2021-12-27 01:34:20|1884.61|1868.61|1885.1|1869.1|1885.45|1869.45|1884.61|1868.61|3
1640568870000|2021-12-27 01:34:30|1885|1869|1884.71|1868.71|1885|1869|1884.61|1868.61|4
1640568880000|2021-12-27 01:34:40|1884.81|1868.81|1884.92|1868.92|1884.92|1868.92|1884.81|1868.81|2
1640568890000|2021-12-27 01:34:50|1884.81|1868.81|1884.9|1868.9|1885.09|1869.09|1884.81|1868.81|5
1640568900000|2021-12-27 01:35:00|1885.09|1869.09|1884.9|1868.9|1885.09|1869.09|1884.89|1868.89|4
1640568910000|2021-12-27 01:35:10|1884.81|1868.81|1886.3|1870.3|1886.3|1870.3|1884.5|1868.5|11
1640568920000|2021-12-27 01:35:20|1886.54|1870.54|1887.46|1871.46|1887.46|1871.46|1886.54|1870.54|3
1640568930000|2021-12-27 01:35:30|1887.55|1871.55|1890.33|1874.33|1890.33|1874.33|1887.55|1871.55|10
1640568940000|2021-12-27 01:35:40|1890.34|1874.34|1890.5|1874.5|1890.5|1874.5|1890.28|1874.28|10
1640568950000|2021-12-27 01:35:50|1890.6|1874.6|1891.19|1875.19|1891.5|1875.5|1890.6|1874.6|7
1640568960000|2021-12-27 01:36:00|1891.2|1875.2|1892.17|1876.17|1893.61|1877.61|1891.11|1875.11|18
1640568970000|2021-12-27 01:36:10|1892.09|1876.09|1891.91|1875.91|1892.1|1876.1|1891.91|1875.91|5
1640568980000|2021-12-27 01:36:20|1892.01|1876.01|1892.94|1876.94|1892.94|1876.94|1892.01|1876.01|8
1640568990000|2021-12-27 01:36:30|1893.43|1877.43|1894.1|1878.1|1894.1|1878.1|1893.07|1877.07|10
1640569000000|2021-12-27 01:36:40|1894.22|1878.22|1894.4|1878.4|1894.5|1878.5|1894.08|1878.08|14
1640569010000|2021-12-27 01:36:50|1894.44|1878.44|1894.65|1878.65|1894.65|1878.65|1894.4|1878.4|4
1640569020000|2021-12-27 01:37:00|1894.7|1878.7|1894.61|1878.61|1894.7|1878.7|1894.5|1878.5|4
1640569030000|2021-12-27 01:37:10|1895.05|1879.05|1895.44|1879.44|1895.44|1879.44|1894.91|1878.91|4
1640569040000|2021-12-27 01:37:20|1895.15|1879.15|1894.95|1878.95|1895.44|1879.44|1894.95|1878.95|4
1640569050000|2021-12-27 01:37:30|1895.24|1879.24|1895.05|1879.05|1895.24|1879.24|1895.05|1879.05|2
1640569060000|2021-12-27 01:37:40|1895.18|1879.18|1894.55|1878.55|1895.18|1879.18|1894.55|1878.55|3
1640569070000|2021-12-27 01:37:50|1894.6|1878.6|1893.9|1877.9|1894.6|1878.6|1893.9|1877.9|3
1640569080000|2021-12-27 01:38:00|1893.46|1877.46|1892.5|1876.5|1893.46|1877.46|1892.5|1876.5|7
1640569090000|2021-12-27 01:38:10|1892.38|1876.38|1892|1876|1892.38|1876.38|1891.82|1875.82|9
1640569100000|2021-12-27 01:38:20|1891.85|1875.85|1891|1875|1892|1876|1891|1875|10
1640569110000|2021-12-27 01:38:30|1891.32|1875.32|1891.15|1875.15|1891.32|1875.32|1891.15|1875.15|2
1640569120000|2021-12-27 01:38:40|1891.12|1875.12|1891.8|1875.8|1891.89|1875.89|1891.05|1875.05|8
1640569130000|2021-12-27 01:38:50|1891.55|1875.55|1892.75|1876.75|1892.75|1876.75|1891.55|1875.55|6
1640569140000|2021-12-27 01:39:00|1892.5|1876.5|1894.06|1878.06|1894.3|1878.3|1892.5|1876.5|15
1640569150000|2021-12-27 01:39:10|1893.85|1877.85|1893.85|1877.85|1893.85|1877.85|1893.85|1877.85|1
1640569160000|2021-12-27 01:39:20|1893.56|1877.56|1893.25|1877.25|1893.56|1877.56|1893.25|1877.25|5
1640569170000|2021-12-27 01:39:30|1893.1|1877.1|1893.27|1877.27|1893.27|1877.27|1893.1|1877.1|2
1640569180000|2021-12-27 01:39:40|1893.07|1877.07|1892.84|1876.84|1893.07|1877.07|1892.36|1876.36|10
1640569190000|2021-12-27 01:39:50|1893.03|1877.03|1892.94|1876.94|1893.03|1877.03|1892.94|1876.94|2
1640569200000|2021-12-27 01:40:00|1892.92|1876.92|1892.32|1876.32|1892.92|1876.92|1892.32|1876.32|3
1640569210000|2021-12-27 01:40:10|1891.82|1875.82|1893.2|1877.2|1893.7|1877.7|1891.5|1875.5|21
1640569220000|2021-12-27 01:40:20|1893.12|1877.12|1893.79|1877.79|1894|1878|1893.12|1877.12|8
1640569230000|2021-12-27 01:40:30|1893.89|1877.89|1896.23|1880.23|1896.23|1880.23|1893.89|1877.89|11
1640569240000|2021-12-27 01:40:40|1896.18|1880.18|1896.18|1880.18|1896.18|1880.18|1896.18|1880.18|1
1640569250000|2021-12-27 01:40:50|1895.93|1879.93|1896.12|1880.12|1896.17|1880.17|1895.93|1879.93|5
1640569260000|2021-12-27 01:41:00|1896.13|1880.13|1897.27|1881.27|1897.27|1881.27|1896.13|1880.13|6
1640569270000|2021-12-27 01:41:10|1896.85|1880.85|1895.5|1879.5|1896.85|1880.85|1895|1879|5
1640569280000|2021-12-27 01:41:20|1895.1|1879.1|1894.81|1878.81|1895.1|1879.1|1894.81|1878.81|3
1640569290000|2021-12-27 01:41:30|1894.79|1878.79|1894.79|1878.79|1895.09|1879.09|1894.57|1878.57|8
1640569300000|2021-12-27 01:41:40|1895|1879|1893.5|1877.5|1895|1879|1893.5|1877.5|14
1640569310000|2021-12-27 01:41:50|1893.42|1877.42|1893.35|1877.35|1893.42|1877.42|1893|1877|4
1640569320000|2021-12-27 01:42:00|1893.06|1877.06|1893.72|1877.72|1894.12|1878.12|1893.06|1877.06|6
1640569330000|2021-12-27 01:42:10|1893.83|1877.83|1894.5|1878.5|1894.5|1878.5|1893.62|1877.62|7
1640569340000|2021-12-27 01:42:20|1894.18|1878.18|1893.93|1877.93|1894.18|1878.18|1893.93|1877.93|2
1640569350000|2021-12-27 01:42:30|1893.83|1877.83|1894.12|1878.12|1894.18|1878.18|1893.83|1877.83|3
1640569360000|2021-12-27 01:42:40|1893.9|1877.9|1893.45|1877.45|1893.9|1877.9|1893.45|1877.45|5
1640569370000|2021-12-27 01:42:50|1893.5|1877.5|1893.42|1877.42|1893.5|1877.5|1893.42|1877.42|4
1640569380000|2021-12-27 01:43:00|1893.5|1877.5|1892.5|1876.5|1893.5|1877.5|1892.5|1876.5|4
1640569390000|2021-12-27 01:43:10|1892.47|1876.47|1892.32|1876.32|1893|1877|1892|1876|8
1640569400000|2021-12-27 01:43:20|1892.41|1876.41|1892.42|1876.42|1892.42|1876.42|1892.41|1876.41|2
1640569410000|2021-12-27 01:43:30|1892.32|1876.32|1892.5|1876.5|1892.5|1876.5|1892.32|1876.32|2
1640569420000|2021-12-27 01:43:40|1892.42|1876.42|1892.32|1876.32|1892.42|1876.42|1892.32|1876.32|2
1640569430000|2021-12-27 01:43:50|1892.5|1876.5|1893.78|1877.78|1894.12|1878.12|1892.32|1876.32|5
1640569440000|2021-12-27 01:44:00|1893.98|1877.98|1893.98|1877.98|1893.98|1877.98|1893.98|1877.98|1
1640569450000|2021-12-27 01:44:10|1894.02|1878.02|1893.87|1877.87|1894.17|1878.17|1893.87|1877.87|5
1640569460000|2021-12-27 01:44:20|1894.17|1878.17|1895.3|1879.3|1895.38|1879.38|1894.17|1878.17|7
1640569470000|2021-12-27 01:44:30|1895.54|1879.54|1895.23|1879.23|1895.65|1879.65|1895.23|1879.23|7
1640569480000|2021-12-27 01:44:40|1895|1879|1895.05|1879.05|1895.5|1879.5|1894.72|1878.72|13
1640569490000|2021-12-27 01:44:50|1895.46|1879.46|1895.8|1879.8|1895.8|1879.8|1895.29|1879.29|8
1640569500000|2021-12-27 01:45:00|1895.55|1879.55|1897|1881|1897|1881|1895.55|1879.55|5
1640569510000|2021-12-27 01:45:10|1896.69|1880.69|1897.89|1881.89|1897.89|1881.89|1896.69|1880.69|16
1640569520000|2021-12-27 01:45:20|1897.75|1881.75|1897.77|1881.77|1897.89|1881.89|1897.65|1881.65|6
1640569530000|2021-12-27 01:45:30|1897.65|1881.65|1898.12|1882.12|1898.42|1882.42|1897.65|1881.65|8
1640569540000|2021-12-27 01:45:40|1897.91|1881.91|1899.55|1883.55|1899.56|1883.56|1897.91|1881.91|12
1640569550000|2021-12-27 01:45:50|1899.38|1883.38|1899.61|1883.61|1899.72|1883.72|1899.38|1883.38|5
1640569560000|2021-12-27 01:46:00|1899.71|1883.71|1900.96|1884.96|1901.25|1885.25|1899.56|1883.56|12
1640569570000|2021-12-27 01:46:10|1901.17|1885.17|1901.75|1885.75|1901.82|1885.82|1901.17|1885.17|8
1640569580000|2021-12-27 01:46:20|1902.05|1886.05|1901.88|1885.88|1902.26|1886.26|1901.8|1885.8|14
1640569590000|2021-12-27 01:46:30|1901.93|1885.93|1903.46|1887.46|1903.46|1887.46|1901.93|1885.93|10
1640569600000|2021-12-27 01:46:40|1903.56|1887.56|1904.28|1888.28|1904.35|1888.35|1903.56|1887.56|9
1640569610000|2021-12-27 01:46:50|1904.11|1888.11|1905.2|1889.2|1905.2|1889.2|1904.11|1888.11|10
1640569620000|2021-12-27 01:47:00|1905.3|1889.3|1904.2|1888.2|1905.3|1889.3|1904.2|1888.2|5
1640569630000|2021-12-27 01:47:10|1904.5|1888.5|1904.44|1888.44|1904.5|1888.5|1904.42|1888.42|4
1640569640000|2021-12-27 01:47:20|1904.5|1888.5|1904.97|1888.97|1904.97|1888.97|1904.36|1888.36|6
1640569650000|2021-12-27 01:47:30|1904.98|1888.98|1905.19|1889.19|1905.5|1889.5|1904.98|1888.98|5
1640569660000|2021-12-27 01:47:40|1904.92|1888.92|1912.54|1896.54|1912.95|1896.95|1904.6|1888.6|21
1640569670000|2021-12-27 01:47:50|1912.28|1896.28|1910|1894|1912.28|1896.28|1907.35|1891.35|27
1640569680000|2021-12-27 01:48:00|1910.1|1894.1|1911.95|1895.95|1911.95|1895.95|1910|1894|13
1640569690000|2021-12-27 01:48:10|1911.87|1895.87|1913.92|1897.92|1913.92|1897.92|1911.87|1895.87|17
1640569700000|2021-12-27 01:48:20|1913.93|1897.93|1908.05|1892.05|1913.93|1897.93|1907.77|1891.77|14
1640569710000|2021-12-27 01:48:30|1907.96|1891.96|1903.25|1887.25|1907.96|1891.96|1903.25|1887.25|12
1640569720000|2021-12-27 01:48:40|1903.15|1887.15|1903.02|1887.02|1903.45|1887.45|1902.92|1886.92|12
1640569730000|2021-12-27 01:48:50|1902.52|1886.52|1902.02|1886.02|1903.04|1887.04|1902.02|1886.02|10
1640569740000|2021-12-27 01:49:00|1902.28|1886.28|1902.36|1886.36|1902.36|1886.36|1902.28|1886.28|3
1640569750000|2021-12-27 01:49:10|1902.07|1886.07|1902.28|1886.28|1902.28|1886.28|1902.02|1886.02|4
1640569760000|2021-12-27 01:49:20|1902.27|1886.27|1901.5|1885.5|1902.36|1886.36|1901.37|1885.37|10
1640569770000|2021-12-27 01:49:30|1901.39|1885.39|1900.92|1884.92|1901.39|1885.39|1900.92|1884.92|10
1640569780000|2021-12-27 01:49:40|1900.82|1884.82|1901.23|1885.23|1901.32|1885.32|1900.82|1884.82|12
1640569790000|2021-12-27 01:49:50|1901.32|1885.32|1901.32|1885.32|1901.32|1885.32|1901.23|1885.23|5
1640569800000|2021-12-27 01:50:00|1901.31|1885.31|1902.22|1886.22|1903|1887|1901.23|1885.23|14
1640569810000|2021-12-27 01:50:10|1902.18|1886.18|1902.99|1886.99|1902.99|1886.99|1902.18|1886.18|5
1640569820000|2021-12-27 01:50:20|1903.17|1887.17|1901.5|1885.5|1903.17|1887.17|1901.5|1885.5|6
1640569830000|2021-12-27 01:50:30|1900.82|1884.82|1901.58|1885.58|1902|1886|1900.72|1884.72|8
1640569840000|2021-12-27 01:50:40|1901.59|1885.59|1902.39|1886.39|1902.89|1886.89|1901.57|1885.57|15
1640569850000|2021-12-27 01:50:50|1902.14|1886.14|1901.98|1885.98|1902.3|1886.3|1901.98|1885.98|5
1640569860000|2021-12-27 01:51:00|1901.97|1885.97|1902.06|1886.06|1902.06|1886.06|1900.5|1884.5|11
1640569870000|2021-12-27 01:51:10|1902.28|1886.28|1902.1|1886.1|1902.28|1886.28|1901.5|1885.5|6
1640569880000|2021-12-27 01:51:20|1901.8|1885.8|1902.34|1886.34|1902.34|1886.34|1901.8|1885.8|6
1640569890000|2021-12-27 01:51:30|1902.35|1886.35|1901.35|1885.35|1902.35|1886.35|1901.26|1885.26|7
1640569900000|2021-12-27 01:51:40|1901.22|1885.22|1899.78|1883.78|1901.27|1885.27|1899.76|1883.76|17
1640569910000|2021-12-27 01:51:50|1899.72|1883.72|1899.15|1883.15|1899.72|1883.72|1898.8|1882.8|7
1640569920000|2021-12-27 01:52:00|1899.36|1883.36|1899.36|1883.36|1899.36|1883.36|1898.97|1882.97|9
1640569930000|2021-12-27 01:52:10|1899.28|1883.28|1898.88|1882.88|1899.36|1883.36|1898.5|1882.5|10
1640569940000|2021-12-27 01:52:20|1898.97|1882.97|1899.64|1883.64|1899.82|1883.82|1898.97|1882.97|6
1640569950000|2021-12-27 01:52:30|1899.8|1883.8|1899.5|1883.5|1899.92|1883.92|1898.95|1882.95|7
1640569960000|2021-12-27 01:52:40|1899.56|1883.56|1899.94|1883.94|1899.94|1883.94|1899.43|1883.43|10
1640569970000|2021-12-27 01:52:50|1899.99|1883.99|1900.68|1884.68|1900.68|1884.68|1899.99|1883.99|10
1640569980000|2021-12-27 01:53:00|1900.8|1884.8|1900.14|1884.14|1900.8|1884.8|1900.14|1884.14|12
1640569990000|2021-12-27 01:53:10|1899.94|1883.94|1900.19|1884.19|1900.19|1884.19|1899.94|1883.94|2
1640570000000|2021-12-27 01:53:20|1900.16|1884.16|1905.67|1889.67|1905.69|1889.69|1899.73|1883.73|19
1640570010000|2021-12-27 01:53:30|1905.17|1889.17|1905.34|1889.34|1905.59|1889.59|1904.37|1888.37|14
1640570020000|2021-12-27 01:53:40|1905.57|1889.57|1905.35|1889.35|1905.85|1889.85|1905.35|1889.35|4
1640570030000|2021-12-27 01:53:50|1905.85|1889.85|1905.97|1889.97|1905.97|1889.97|1905.59|1889.59|10
1640570040000|2021-12-27 01:54:00|1906.1|1890.1|1906.17|1890.17|1906.7|1890.7|1906|1890|9
1640570050000|2021-12-27 01:54:10|1906.6|1890.6|1904.67|1888.67|1906.6|1890.6|1904.25|1888.25|18
1640570060000|2021-12-27 01:54:20|1905.04|1889.04|1906.63|1890.63|1907.13|1891.13|1904.45|1888.45|17
1640570070000|2021-12-27 01:54:30|1906.28|1890.28|1906.59|1890.59|1906.79|1890.79|1904.92|1888.92|18
1640570080000|2021-12-27 01:54:40|1906.72|1890.72|1904.82|1888.82|1906.72|1890.72|1904.82|1888.82|15
1640570090000|2021-12-27 01:54:50|1904.86|1888.86|1905.4|1889.4|1905.58|1889.58|1904.82|1888.82|16
1640570100000|2021-12-27 01:55:00|1905.07|1889.07|1904.5|1888.5|1905.17|1889.17|1904.47|1888.47|8
1640570110000|2021-12-27 01:55:10|1904|1888|1903.29|1887.29|1904.5|1888.5|1903.29|1887.29|8
1640570120000|2021-12-27 01:55:20|1903.03|1887.03|1903.67|1887.67|1903.94|1887.94|1903.03|1887.03|12
1640570130000|2021-12-27 01:55:30|1904.17|1888.17|1905.54|1889.54|1905.54|1889.54|1903.67|1887.67|16
1640570140000|2021-12-27 01:55:40|1905.55|1889.55|1906.71|1890.71|1906.84|1890.84|1905.55|1889.55|12
1640570150000|2021-12-27 01:55:50|1906.91|1890.91|1910.54|1894.54|1910.54|1894.54|1906.91|1890.91|19
1640570160000|2021-12-27 01:56:00|1910.19|1894.19|1910.7|1894.7|1910.7|1894.7|1909.86|1893.86|18
1640570170000|2021-12-27 01:56:10|1910.48|1894.48|1911.01|1895.01|1911.76|1895.76|1910.18|1894.18|15
1640570180000|2021-12-27 01:56:20|1910.8|1894.8|1910.85|1894.85|1911.01|1895.01|1910.2|1894.2|7
1640570190000|2021-12-27 01:56:30|1910.45|1894.45|1909.35|1893.35|1910.7|1894.7|1908.8|1892.8|12
1640570200000|2021-12-27 01:56:40|1909.4|1893.4|1909.4|1893.4|1909.4|1893.4|1909.4|1893.4|1
1640570210000|2021-12-27 01:56:50|1908.9|1892.9|1908.9|1892.9|1908.9|1892.9|1908.9|1892.9|1
1640570220000|2021-12-27 01:57:00|1909.4|1893.4|1907.91|1891.91|1909.4|1893.4|1907.91|1891.91|6
1640570230000|2021-12-27 01:57:10|1908.22|1892.22|1908.76|1892.76|1909.02|1893.02|1907.79|1891.79|13
1640570240000|2021-12-27 01:57:20|1908.5|1892.5|1910.02|1894.02|1910.48|1894.48|1908.5|1892.5|16
1640570250000|2021-12-27 01:57:30|1909.73|1893.73|1908.5|1892.5|1909.85|1893.85|1908.37|1892.37|12
1640570260000|2021-12-27 01:57:40|1908.22|1892.22|1909.39|1893.39|1909.39|1893.39|1907.8|1891.8|13
1640570270000|2021-12-27 01:57:50|1909.38|1893.38|1911.43|1895.43|1911.68|1895.68|1909.38|1893.38|13
1640570280000|2021-12-27 01:58:00|1911.25|1895.25|1910.15|1894.15|1911.25|1895.25|1910.15|1894.15|6
1640570290000|2021-12-27 01:58:10|1910|1894|1911.04|1895.04|1911.04|1895.04|1908.71|1892.71|14
1640570300000|2021-12-27 01:58:20|1910.89|1894.89|1910.3|1894.3|1910.89|1894.89|1910.07|1894.07|13
1640570310000|2021-12-27 01:58:30|1910.22|1894.22|1910.3|1894.3|1911|1895|1909.8|1893.8|9
1640570320000|2021-12-27 01:58:40|1910.8|1894.8|1909.95|1893.95|1910.8|1894.8|1909.5|1893.5|16
1640570330000|2021-12-27 01:58:50|1909.98|1893.98|1910.71|1894.71|1910.71|1894.71|1909.3|1893.3|21
1640570340000|2021-12-27 01:59:00|1910.72|1894.72|1909.5|1893.5|1911.35|1895.35|1909.5|1893.5|13
1640570350000|2021-12-27 01:59:10|1910|1894|1910|1894|1910|1894|1909.02|1893.02|12
1640570360000|2021-12-27 01:59:20|1909.5|1893.5|1908.87|1892.87|1910|1894|1908.87|1892.87|9
1640570370000|2021-12-27 01:59:30|1908.82|1892.82|1912.68|1896.68|1912.68|1896.68|1908.82|1892.82|15
1640570380000|2021-12-27 01:59:40|1912.57|1896.57|1912.66|1896.66|1912.81|1896.81|1911.79|1895.79|17
1640570390000|2021-12-27 01:59:50|1912.72|1896.72|1912.5|1896.5|1913.15|1897.15|1912.5|1896.5|9
1640570400000|2021-12-27 02:00:00|1912.7|1896.7|1915.4|1899.4|1915.78|1899.78|1912.7|1896.7|16
1640570410000|2021-12-27 02:00:10|1915.69|1899.69|1915.09|1899.09|1915.83|1899.83|1915.09|1899.09|15
1640570420000|2021-12-27 02:00:20|1914.59|1898.59|1917.77|1901.77|1917.77|1901.77|1914.59|1898.59|14
1640570430000|2021-12-27 02:00:30|1917.73|1901.73|1917.5|1901.5|1917.73|1901.73|1916.72|1900.72|14
1640570440000|2021-12-27 02:00:40|1917.67|1901.67|1918.15|1902.15|1918.15|1902.15|1917.67|1901.67|7
1640570450000|2021-12-27 02:00:50|1917.98|1901.98|1918.5|1902.5|1919.54|1903.54|1917.79|1901.79|11
1640570460000|2021-12-27 02:01:00|1918.82|1902.82|1919.5|1903.5|1919.5|1903.5|1918.82|1902.82|8
1640570470000|2021-12-27 02:01:10|1920|1904|1920|1904|1920.22|1904.22|1919.5|1903.5|13
1640570480000|2021-12-27 02:01:20|1919.5|1903.5|1916.3|1900.3|1919.5|1903.5|1913.82|1897.82|22
1640570490000|2021-12-27 02:01:30|1917|1901|1916.79|1900.79|1917.01|1901.01|1916.5|1900.5|13
1640570500000|2021-12-27 02:01:40|1916.29|1900.29|1915.76|1899.76|1916.82|1900.82|1915.76|1899.76|9
1640570510000|2021-12-27 02:01:50|1915.74|1899.74|1915.22|1899.22|1915.74|1899.74|1914.68|1898.68|16
1640570520000|2021-12-27 02:02:00|1915.47|1899.47|1915.48|1899.48|1915.72|1899.72|1914.87|1898.87|16
1640570530000|2021-12-27 02:02:10|1915.76|1899.76|1914.81|1898.81|1915.76|1899.76|1914.81|1898.81|7
1640570540000|2021-12-27 02:02:20|1914.79|1898.79|1914.79|1898.79|1914.79|1898.79|1914.79|1898.79|1
1640570550000|2021-12-27 02:02:30|1914.81|1898.81|1915.36|1899.36|1915.36|1899.36|1914.44|1898.44|10
1640570560000|2021-12-27 02:02:40|1915.15|1899.15|1914.87|1898.87|1915.25|1899.25|1914.45|1898.45|14
1640570570000|2021-12-27 02:02:50|1913.73|1897.73|1914.51|1898.51|1914.87|1898.87|1913.73|1897.73|7
1640570580000|2021-12-27 02:03:00|1914.4|1898.4|1913.57|1897.57|1914.4|1898.4|1912.85|1896.85|17
1640570590000|2021-12-27 02:03:10|1912.77|1896.77|1912.61|1896.61|1913.9|1897.9|1912.61|1896.61|13
1640570600000|2021-12-27 02:03:20|1912.79|1896.79|1911.34|1895.34|1912.83|1896.83|1911.34|1895.34|12
1640570610000|2021-12-27 02:03:30|1911.22|1895.22|1909.85|1893.85|1911.22|1895.22|1909.71|1893.71|8
1640570620000|2021-12-27 02:03:40|1909.71|1893.71|1912.75|1896.75|1912.75|1896.75|1909.71|1893.71|12
1640570630000|2021-12-27 02:03:50|1912.69|1896.69|1912.18|1896.18|1912.98|1896.98|1912.18|1896.18|10
1640570640000|2021-12-27 02:04:00|1912.38|1896.38|1912.2|1896.2|1912.38|1896.38|1911.68|1895.68|9
1640570650000|2021-12-27 02:04:10|1912.05|1896.05|1912.3|1896.3|1912.3|1896.3|1911.68|1895.68|9
1640570660000|2021-12-27 02:04:20|1912.41|1896.41|1911.94|1895.94|1912.41|1896.41|1911.86|1895.86|6
1640570670000|2021-12-27 02:04:30|1911.93|1895.93|1909.5|1893.5|1911.93|1895.93|1908.59|1892.59|22
1640570680000|2021-12-27 02:04:40|1909.53|1893.53|1909.5|1893.5|1909.56|1893.56|1909.3|1893.3|4
1640570690000|2021-12-27 02:04:50|1909.53|1893.53|1908.5|1892.5|1909.53|1893.53|1908.5|1892.5|11
1640570700000|2021-12-27 02:05:00|1908.36|1892.36|1907|1891|1908.36|1892.36|1907|1891|7
1640570710000|2021-12-27 02:05:10|1907.31|1891.31|1912.02|1896.02|1912.18|1896.18|1907|1891|21
1640570720000|2021-12-27 02:05:20|1911.65|1895.65|1910.64|1894.64|1911.65|1895.65|1910.5|1894.5|5
1640570730000|2021-12-27 02:05:30|1910.78|1894.78|1910.66|1894.66|1911.28|1895.28|1910.61|1894.61|11
1640570740000|2021-12-27 02:05:40|1911.26|1895.26|1911.62|1895.62|1912.06|1896.06|1911.26|1895.26|7
1640570750000|2021-12-27 02:05:50|1912.05|1896.05|1909.92|1893.92|1912.05|1896.05|1909.92|1893.92|11
1640570760000|2021-12-27 02:06:00|1910.25|1894.25|1910.61|1894.61|1910.61|1894.61|1910.25|1894.25|9
1640570770000|2021-12-27 02:06:10|1910.43|1894.43|1910.7|1894.7|1910.72|1894.72|1910.43|1894.43|6
1640570780000|2021-12-27 02:06:20|1910.59|1894.59|1910.5|1894.5|1910.59|1894.59|1910.39|1894.39|5
1640570790000|2021-12-27 02:06:30|1910.1|1894.1|1910.25|1894.25|1910.25|1894.25|1909.75|1893.75|6
1640570800000|2021-12-27 02:06:40|1909.75|1893.75|1910.25|1894.25|1910.25|1894.25|1909.5|1893.5|10
1640570810000|2021-12-27 02:06:50|1910.23|1894.23|1910.23|1894.23|1910.35|1894.35|1910.23|1894.23|4
1640570820000|2021-12-27 02:07:00|1910|1894|1910.22|1894.22|1910.3|1894.3|1910|1894|4
1640570830000|2021-12-27 02:07:10|1909.92|1893.92|1909.3|1893.3|1909.92|1893.92|1909.1|1893.1|6
1640570840000|2021-12-27 02:07:20|1909.8|1893.8|1908.66|1892.66|1909.8|1893.8|1908.5|1892.5|8
1640570850000|2021-12-27 02:07:30|1909.09|1893.09|1908.75|1892.75|1909.09|1893.09|1908.32|1892.32|9
1640570860000|2021-12-27 02:07:40|1909.09|1893.09|1908.55|1892.55|1909.09|1893.09|1908.55|1892.55|9
1640570870000|2021-12-27 02:07:50|1908.59|1892.59|1908.78|1892.78|1909.5|1893.5|1908.5|1892.5|9
1640570880000|2021-12-27 02:08:00|1909.14|1893.14|1910.81|1894.81|1911.51|1895.51|1909.14|1893.14|12
1640570890000|2021-12-27 02:08:10|1910.79|1894.79|1910.16|1894.16|1911.1|1895.1|1910.16|1894.16|11
1640570900000|2021-12-27 02:08:20|1910.09|1894.09|1908|1892|1910.09|1894.09|1908|1892|14
1640570910000|2021-12-27 02:08:30|1907.79|1891.79|1907.92|1891.92|1908.25|1892.25|1907.79|1891.79|6
1640570920000|2021-12-27 02:08:40|1907.75|1891.75|1907.84|1891.84|1908.5|1892.5|1907.6|1891.6|10
1640570930000|2021-12-27 02:08:50|1908.09|1892.09|1908.84|1892.84|1909.31|1893.31|1908.09|1892.09|12
1640570940000|2021-12-27 02:09:00|1908.9|1892.9|1908.9|1892.9|1908.9|1892.9|1908.9|1892.9|1
1640570950000|2021-12-27 02:09:10|1908.87|1892.87|1908.87|1892.87|1908.87|1892.87|1908.87|1892.87|1
1640570960000|2021-12-27 02:09:20|1908.84|1892.84|1909.16|1893.16|1909.16|1893.16|1908.58|1892.58|13
1640570970000|2021-12-27 02:09:30|1909.35|1893.35|1909.62|1893.62|1909.81|1893.81|1909.35|1893.35|5
1640570980000|2021-12-27 02:09:40|1909.9|1893.9|1909.34|1893.34|1909.9|1893.9|1908.92|1892.92|6
1640570990000|2021-12-27 02:09:50|1909.42|1893.42|1907.5|1891.5|1909.42|1893.42|1907.5|1891.5|6
1640571000000|2021-12-27 02:10:00|1907.39|1891.39|1907|1891|1907.5|1891.5|1906.89|1890.89|6
1640571010000|2021-12-27 02:10:10|1906.5|1890.5|1906.84|1890.84|1907|1891|1906.48|1890.48|13
1640571020000|2021-12-27 02:10:20|1906.55|1890.55|1906.5|1890.5|1907.1|1891.1|1906.5|1890.5|6
1640571030000|2021-12-27 02:10:30|1906.72|1890.72|1906.88|1890.88|1907.21|1891.21|1906.38|1890.38|13
1640571040000|2021-12-27 02:10:40|1906.59|1890.59|1906.13|1890.13|1906.88|1890.88|1905.88|1889.88|9
1640571050000|2021-12-27 02:10:50|1905.88|1889.88|1908.68|1892.68|1908.85|1892.85|1905.88|1889.88|15
1640571060000|2021-12-27 02:11:00|1908.18|1892.18|1908.46|1892.46|1908.46|1892.46|1907.6|1891.6|6
1640571070000|2021-12-27 02:11:10|1908.5|1892.5|1907.82|1891.82|1908.5|1892.5|1907.7|1891.7|5
1640571080000|2021-12-27 02:11:20|1908.06|1892.06|1907.25|1891.25|1908.06|1892.06|1907.25|1891.25|8
1640571090000|2021-12-27 02:11:30|1907.75|1891.75|1906.24|1890.24|1907.96|1891.96|1906.24|1890.24|14
1640571100000|2021-12-27 02:11:40|1906.05|1890.05|1905.89|1889.89|1906.1|1890.1|1905.84|1889.84|7
1640571110000|2021-12-27 02:11:50|1905.85|1889.85|1906.39|1890.39|1906.39|1890.39|1904.84|1888.84|14
1640571120000|2021-12-27 02:12:00|1906.58|1890.58|1907.35|1891.35|1907.35|1891.35|1906.49|1890.49|11
1640571130000|2021-12-27 02:12:10|1907.45|1891.45|1908.57|1892.57|1908.57|1892.57|1907.45|1891.45|8
1640571140000|2021-12-27 02:12:20|1908.52|1892.52|1907.65|1891.65|1908.65|1892.65|1907.65|1891.65|9
1640571150000|2021-12-27 02:12:30|1908.26|1892.26|1908.12|1892.12|1908.34|1892.34|1907.62|1891.62|9
1640571160000|2021-12-27 02:12:40|1908.01|1892.01|1908|1892|1908.12|1892.12|1907.95|1891.95|7
1640571170000|2021-12-27 02:12:50|1907.95|1891.95|1907.75|1891.75|1907.95|1891.95|1907.5|1891.5|5
1640571180000|2021-12-27 02:13:00|1908|1892|1907.23|1891.23|1908|1892|1907.2|1891.2|9
1640571190000|2021-12-27 02:13:10|1907.17|1891.17|1906.05|1890.05|1907.17|1891.17|1906.05|1890.05|8
1640571200000|2021-12-27 02:13:20|1905.65|1889.65|1905.56|1889.56|1905.65|1889.65|1904.5|1888.5|10
1640571210000|2021-12-27 02:13:30|1905.65|1889.65|1905.65|1889.65|1906.15|1890.15|1905.65|1889.65|3
1640571230000|2021-12-27 02:13:50|1905.6|1889.6|1905.1|1889.1|1906.14|1890.14|1905.1|1889.1|7
1640571240000|2021-12-27 02:14:00|1904.89|1888.89|1905.03|1889.03|1905.03|1889.03|1904.89|1888.89|2
1640571250000|2021-12-27 02:14:10|1904.75|1888.75|1906.63|1890.63|1906.63|1890.63|1904.75|1888.75|7
1640571260000|2021-12-27 02:14:20|1906.6|1890.6|1905.6|1889.6|1906.6|1890.6|1905.6|1889.6|8
1640571270000|2021-12-27 02:14:30|1905.9|1889.9|1905.82|1889.82|1906.08|1890.08|1905.55|1889.55|5
1640571280000|2021-12-27 02:14:40|1905.55|1889.55|1905.25|1889.25|1906.23|1890.23|1905.25|1889.25|6
1640571290000|2021-12-27 02:14:50|1905.23|1889.23|1905.2|1889.2|1905.23|1889.23|1905.2|1889.2|2
1640571300000|2021-12-27 02:15:00|1905.12|1889.12|1904.96|1888.96|1905.2|1889.2|1904.96|1888.96|7
1640571310000|2021-12-27 02:15:10|1904.72|1888.72|1904.72|1888.72|1904.72|1888.72|1904.72|1888.72|1
1640571320000|2021-12-27 02:15:20|1904.79|1888.79|1904.35|1888.35|1905.06|1889.06|1904.35|1888.35|11
1640571330000|2021-12-27 02:15:30|1904.25|1888.25|1904.25|1888.25|1904.34|1888.34|1904.25|1888.25|5
1640571340000|2021-12-27 02:15:40|1904.06|1888.06|1903.93|1887.93|1904.06|1888.06|1903.89|1887.89|4
1640571350000|2021-12-27 02:15:50|1903.94|1887.94|1903.93|1887.93|1903.94|1887.94|1903.65|1887.65|4
1640571360000|2021-12-27 02:16:00|1904.15|1888.15|1903.64|1887.64|1904.21|1888.21|1903.64|1887.64|9
1640571370000|2021-12-27 02:16:10|1903.8|1887.8|1907.99|1891.99|1907.99|1891.99|1903.73|1887.73|14
1640571380000|2021-12-27 02:16:20|1907.92|1891.92|1907.72|1891.72|1908.05|1892.05|1907.57|1891.57|9
1640571390000|2021-12-27 02:16:30|1907.82|1891.82|1907.92|1891.92|1908.06|1892.06|1907.56|1891.56|9
1640571400000|2021-12-27 02:16:40|1908|1892|1908|1892|1908.15|1892.15|1907.5|1891.5|8
1640571410000|2021-12-27 02:16:50|1908.25|1892.25|1908.5|1892.5|1908.76|1892.76|1908.25|1892.25|7
1640571420000|2021-12-27 02:17:00|1908.75|1892.75|1910.9|1894.9|1910.9|1894.9|1908.75|1892.75|6
1640571430000|2021-12-27 02:17:10|1910.62|1894.62|1909.96|1893.96|1910.9|1894.9|1909.46|1893.46|10
1640571440000|2021-12-27 02:17:20|1909.49|1893.49|1909.52|1893.52|1909.96|1893.96|1909.49|1893.49|4
1640571450000|2021-12-27 02:17:30|1909.77|1893.77|1908.81|1892.81|1909.77|1893.77|1908.77|1892.77|12
1640571460000|2021-12-27 02:17:40|1907.9|1891.9|1906.71|1890.71|1907.9|1891.9|1906.48|1890.48|14
1640571470000|2021-12-27 02:17:50|1906.73|1890.73|1906.48|1890.48|1906.73|1890.73|1906.46|1890.46|6
1640571480000|2021-12-27 02:18:00|1906.42|1890.42|1906.46|1890.46|1906.9|1890.9|1906.42|1890.42|8
1640571490000|2021-12-27 02:18:10|1906.75|1890.75|1906.75|1890.75|1907.43|1891.43|1906.47|1890.47|14
1640571500000|2021-12-27 02:18:20|1906.5|1890.5|1905.64|1889.64|1906.5|1890.5|1905.64|1889.64|5
1640571510000|2021-12-27 02:18:30|1905.95|1889.95|1906.39|1890.39|1906.72|1890.72|1905.64|1889.64|9
1640571520000|2021-12-27 02:18:40|1905.85|1889.85|1906.25|1890.25|1906.25|1890.25|1905.85|1889.85|2
1640571530000|2021-12-27 02:18:50|1906.69|1890.69|1906|1890|1906.79|1890.79|1906|1890|10
1640571540000|2021-12-27 02:19:00|1906.25|1890.25|1906.67|1890.67|1906.95|1890.95|1906.25|1890.25|5
1640571550000|2021-12-27 02:19:10|1906.8|1890.8|1906.5|1890.5|1906.8|1890.8|1906.5|1890.5|2
1640571560000|2021-12-27 02:19:20|1906.17|1890.17|1906.82|1890.82|1907.15|1891.15|1906.17|1890.17|10
1640571570000|2021-12-27 02:19:30|1906.47|1890.47|1906.79|1890.79|1907.1|1891.1|1906.25|1890.25|10
1640571580000|2021-12-27 02:19:40|1906.94|1890.94|1907.43|1891.43|1907.43|1891.43|1906.94|1890.94|2
1640571590000|2021-12-27 02:19:50|1907.2|1891.2|1907.3|1891.3|1907.63|1891.63|1907.2|1891.2|8
1640571600000|2021-12-27 02:20:00|1907.6|1891.6|1908.87|1892.87|1908.87|1892.87|1907.6|1891.6|9
1640571610000|2021-12-27 02:20:10|1909.2|1893.2|1909.96|1893.96|1909.96|1893.96|1909.12|1893.12|5
1640571620000|2021-12-27 02:20:20|1909.9|1893.9|1909.72|1893.72|1910.09|1894.09|1909.59|1893.59|8
1640571630000|2021-12-27 02:20:30|1909.5|1893.5|1909.64|1893.64|1910.5|1894.5|1909.5|1893.5|8
1640571650000|2021-12-27 02:20:50|1909.63|1893.63|1909.4|1893.4|1909.92|1893.92|1909.4|1893.4|6
1640571660000|2021-12-27 02:21:00|1909.5|1893.5|1908.63|1892.63|1909.5|1893.5|1908.63|1892.63|4
1640571670000|2021-12-27 02:21:10|1909|1893|1908.63|1892.63|1909|1893|1908.63|1892.63|2
1640571700000|2021-12-27 02:21:40|1908.6|1892.6|1909.29|1893.29|1909.29|1893.29|1908.6|1892.6|3
1640571710000|2021-12-27 02:21:50|1909.22|1893.22|1909.22|1893.22|1909.22|1893.22|1909.22|1893.22|1
1640571720000|2021-12-27 02:22:00|1909.5|1893.5|1908.32|1892.32|1909.5|1893.5|1908.32|1892.32|5
1640571730000|2021-12-27 02:22:10|1908.5|1892.5|1908.28|1892.28|1908.5|1892.5|1908.28|1892.28|2
1640571740000|2021-12-27 02:22:20|1908.5|1892.5|1908.2|1892.2|1908.5|1892.5|1908.2|1892.2|4
1640571750000|2021-12-27 02:22:30|1908.34|1892.34|1908.34|1892.34|1908.34|1892.34|1908.34|1892.34|1
1640571760000|2021-12-27 02:22:40|1908.23|1892.23|1907.42|1891.42|1908.5|1892.5|1907.42|1891.42|9
1640571770000|2021-12-27 02:22:50|1907.75|1891.75|1906.98|1890.98|1907.98|1891.98|1906.89|1890.89|12
1640571780000|2021-12-27 02:23:00|1906.91|1890.91|1906.6|1890.6|1907.1|1891.1|1906.6|1890.6|5
1640571790000|2021-12-27 02:23:10|1906.83|1890.83|1907.55|1891.55|1908|1892|1906.83|1890.83|6
1640571800000|2021-12-27 02:23:20|1907.77|1891.77|1907.7|1891.7|1908.53|1892.53|1907.7|1891.7|7
1640571810000|2021-12-27 02:23:30|1908.27|1892.27|1907.92|1891.92|1908.27|1892.27|1907.92|1891.92|3
1640571820000|2021-12-27 02:23:40|1907.7|1891.7|1908.04|1892.04|1908.47|1892.47|1907.7|1891.7|13
1640571830000|2021-12-27 02:23:50|1907.75|1891.75|1907.88|1891.88|1908.49|1892.49|1907|1891|11
1640571840000|2021-12-27 02:24:00|1907.89|1891.89|1907.63|1891.63|1908.13|1892.13|1907.45|1891.45|9
1640571850000|2021-12-27 02:24:10|1907.2|1891.2|1907.38|1891.38|1907.38|1891.38|1907.1|1891.1|4
1640571860000|2021-12-27 02:24:20|1907.14|1891.14|1907.1|1891.1|1907.38|1891.38|1907.1|1891.1|3
1640571870000|2021-12-27 02:24:30|1908.14|1892.14|1907.44|1891.44|1908.14|1892.14|1907.39|1891.39|10
1640571880000|2021-12-27 02:24:40|1907.42|1891.42|1907.39|1891.39|1907.42|1891.42|1906.83|1890.83|4
1640571890000|2021-12-27 02:24:50|1906.9|1890.9|1906.85|1890.85|1906.9|1890.9|1906.85|1890.85|2
1640571900000|2021-12-27 02:25:00|1906.25|1890.25|1906.89|1890.89|1907.2|1891.2|1906.25|1890.25|7
1640571910000|2021-12-27 02:25:10|1906.6|1890.6|1907.26|1891.26|1907.3|1891.3|1906.6|1890.6|7
1640571920000|2021-12-27 02:25:20|1907.33|1891.33|1906.89|1890.89|1907.33|1891.33|1906.65|1890.65|4
1640571930000|2021-12-27 02:25:30|1907.26|1891.26|1906.89|1890.89|1907.26|1891.26|1906.7|1890.7|6
1640571960000|2021-12-27 02:26:00|1906.45|1890.45|1906.89|1890.89|1906.89|1890.89|1906.45|1890.45|2
1640571970000|2021-12-27 02:26:10|1906.5|1890.5|1906.1|1890.1|1906.5|1890.5|1906.1|1890.1|2
1640571980000|2021-12-27 02:26:20|1906.5|1890.5|1906.89|1890.89|1907.13|1891.13|1906.5|1890.5|3
1640571990000|2021-12-27 02:26:30|1907.13|1891.13|1907.13|1891.13|1907.13|1891.13|1906.89|1890.89|5
1640572000000|2021-12-27 02:26:40|1907.15|1891.15|1906.91|1890.91|1907.42|1891.42|1906.91|1890.91|5
1640572010000|2021-12-27 02:26:50|1906.95|1890.95|1906.85|1890.85|1906.95|1890.95|1906.85|1890.85|4
1640572020000|2021-12-27 02:27:00|1906.9|1890.9|1906.9|1890.9|1906.9|1890.9|1906.9|1890.9|1
1640572030000|2021-12-27 02:27:10|1906.89|1890.89|1907.2|1891.2|1907.2|1891.2|1906.89|1890.89|5
1640572040000|2021-12-27 02:27:20|1907.33|1891.33|1907.72|1891.72|1907.72|1891.72|1906.75|1890.75|7
1640572050000|2021-12-27 02:27:30|1907.65|1891.65|1907.92|1891.92|1908.7|1892.7|1907.56|1891.56|9
1640572060000|2021-12-27 02:27:40|1907.71|1891.71|1908.05|1892.05|1908.05|1892.05|1907.7|1891.7|6
1640572070000|2021-12-27 02:27:50|1907.74|1891.74|1907.74|1891.74|1907.74|1891.74|1907.74|1891.74|1
1640572080000|2021-12-27 02:28:00|1907.93|1891.93|1909.35|1893.35|1909.35|1893.35|1907.62|1891.62|14
1640572090000|2021-12-27 02:28:10|1909.44|1893.44|1910.62|1894.62|1910.77|1894.77|1909.24|1893.24|13
1640572100000|2021-12-27 02:28:20|1910.65|1894.65|1910.75|1894.75|1911.05|1895.05|1910.34|1894.34|11
1640572110000|2021-12-27 02:28:30|1910.84|1894.84|1910.81|1894.81|1910.84|1894.84|1910.59|1894.59|3
1640572120000|2021-12-27 02:28:40|1911.05|1895.05|1911.7|1895.7|1912.2|1896.2|1911.05|1895.05|5
1640572130000|2021-12-27 02:28:50|1912.2|1896.2|1912.51|1896.51|1912.77|1896.77|1912.2|1896.2|15
1640572140000|2021-12-27 02:29:00|1913.01|1897.01|1912.7|1896.7|1913.12|1897.12|1912.51|1896.51|6
1640572150000|2021-12-27 02:29:10|1913.12|1897.12|1912.18|1896.18|1913.2|1897.2|1912.18|1896.18|12
1640572160000|2021-12-27 02:29:20|1912|1896|1912|1896|1912|1896|1912|1896|1
1640572170000|2021-12-27 02:29:30|1911.72|1895.72|1912.29|1896.29|1912.35|1896.35|1911.5|1895.5|9
1640572180000|2021-12-27 02:29:40|1912.61|1896.61|1912.78|1896.78|1912.92|1896.92|1912.5|1896.5|12
1640572190000|2021-12-27 02:29:50|1913|1897|1911.79|1895.79|1913|1897|1911.79|1895.79|7
1640572200000|2021-12-27 02:30:00|1911.72|1895.72|1912.66|1896.66|1912.66|1896.66|1911.72|1895.72|11
1640572210000|2021-12-27 02:30:10|1912.52|1896.52|1913.22|1897.22|1913.22|1897.22|1912.49|1896.49|11
1640572220000|2021-12-27 02:30:20|1913.23|1897.23|1913.93|1897.93|1913.93|1897.93|1913.03|1897.03|7
1640572230000|2021-12-27 02:30:30|1914.28|1898.28|1914|1898|1914.28|1898.28|1913.47|1897.47|11
1640572240000|2021-12-27 02:30:40|1913.72|1897.72|1914|1898|1914.28|1898.28|1913.5|1897.5|7
1640572250000|2021-12-27 02:30:50|1913.79|1897.79|1914.37|1898.37|1914.37|1898.37|1913.79|1897.79|5
1640572260000|2021-12-27 02:31:00|1913.87|1897.87|1914.85|1898.85|1914.85|1898.85|1913.87|1897.87|5
1640572270000|2021-12-27 02:31:10|1914.35|1898.35|1914.1|1898.1|1914.85|1898.85|1913.79|1897.79|10
1640572290000|2021-12-27 02:31:30|1914.29|1898.29|1914.3|1898.3|1914.32|1898.32|1914.13|1898.13|8
1640572300000|2021-12-27 02:31:40|1914.22|1898.22|1914.5|1898.5|1914.5|1898.5|1913.8|1897.8|5
1640572310000|2021-12-27 02:31:50|1914.52|1898.52|1914.69|1898.69|1915.04|1899.04|1914.52|1898.52|6
1640572320000|2021-12-27 02:32:00|1914.85|1898.85|1913.82|1897.82|1915.03|1899.03|1913.82|1897.82|11
1640572330000|2021-12-27 02:32:10|1914.23|1898.23|1914.84|1898.84|1914.9|1898.9|1913.8|1897.8|9
1640572340000|2021-12-27 02:32:20|1914.59|1898.59|1914.97|1898.97|1914.97|1898.97|1914.59|1898.59|10
1640572350000|2021-12-27 02:32:30|1915.25|1899.25|1914.9|1898.9|1915.25|1899.25|1914.9|1898.9|8
1640572360000|2021-12-27 02:32:40|1914.8|1898.8|1914.66|1898.66|1915.17|1899.17|1914.66|1898.66|13
1640572370000|2021-12-27 02:32:50|1914.67|1898.67|1915.86|1899.86|1916.05|1900.05|1914.67|1898.67|8
1640572380000|2021-12-27 02:33:00|1915.82|1899.82|1915.75|1899.75|1915.87|1899.87|1915.37|1899.37|8
1640572390000|2021-12-27 02:33:10|1915.5|1899.5|1915.66|1899.66|1915.9|1899.9|1915.16|1899.16|12
1640572400000|2021-12-27 02:33:20|1915.16|1899.16|1915.16|1899.16|1915.66|1899.66|1915.16|1899.16|5
1640572410000|2021-12-27 02:33:30|1915|1899|1914.28|1898.28|1915|1899|1914.28|1898.28|3
1640572420000|2021-12-27 02:33:40|1914.29|1898.29|1914.29|1898.29|1914.29|1898.29|1914.29|1898.29|1
1640572430000|2021-12-27 02:33:50|1914.11|1898.11|1913.29|1897.29|1914.28|1898.28|1913|1897|13
1640572440000|2021-12-27 02:34:00|1913|1897|1912.5|1896.5|1913.5|1897.5|1912.5|1896.5|13
1640572450000|2021-12-27 02:34:10|1912|1896|1910.92|1894.92|1912|1896|1910.67|1894.67|8
1640572460000|2021-12-27 02:34:20|1910.67|1894.67|1911.46|1895.46|1911.5|1895.5|1910.67|1894.67|3
1640572470000|2021-12-27 02:34:30|1911.4|1895.4|1910.85|1894.85|1911.4|1895.4|1910.85|1894.85|4
1640572480000|2021-12-27 02:34:40|1910.82|1894.82|1911.9|1895.9|1911.9|1895.9|1910.5|1894.5|8
1640572490000|2021-12-27 02:34:50|1911.69|1895.69|1911.26|1895.26|1912.12|1896.12|1911.26|1895.26|5
1640572500000|2021-12-27 02:35:00|1911.75|1895.75|1911.79|1895.79|1911.79|1895.79|1911.75|1895.75|2
1640572510000|2021-12-27 02:35:10|1911.67|1895.67|1910.9|1894.9|1911.72|1895.72|1910.9|1894.9|6
1640572520000|2021-12-27 02:35:20|1910.74|1894.74|1910|1894|1910.9|1894.9|1910|1894|5
1640572530000|2021-12-27 02:35:30|1909.69|1893.69|1909.5|1893.5|1910.24|1894.24|1909.5|1893.5|8
1640572540000|2021-12-27 02:35:40|1909.74|1893.74|1909.5|1893.5|1909.74|1893.74|1909.42|1893.42|6
1640572550000|2021-12-27 02:35:50|1909.53|1893.53|1909.5|1893.5|1909.53|1893.53|1909.5|1893.5|2
1640572560000|2021-12-27 02:36:00|1909.79|1893.79|1909.75|1893.75|1909.99|1893.99|1909.39|1893.39|11
1640572570000|2021-12-27 02:36:10|1909.87|1893.87|1909.75|1893.75|1910|1894|1909.67|1893.67|8
1640572580000|2021-12-27 02:36:20|1909.5|1893.5|1910|1894|1910|1894|1909.5|1893.5|2
1640572590000|2021-12-27 02:36:30|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1
1640572600000|2021-12-27 02:36:40|1910|1894|1909.26|1893.26|1910.24|1894.24|1909.26|1893.26|7
1640572610000|2021-12-27 02:36:50|1909.23|1893.23|1909.5|1893.5|1909.5|1893.5|1909.23|1893.23|4
1640572620000|2021-12-27 02:37:00|1909.28|1893.28|1909.43|1893.43|1910|1894|1909.28|1893.28|8
1640572630000|2021-12-27 02:37:10|1909.28|1893.28|1909.13|1893.13|1909.5|1893.5|1909.13|1893.13|3
1640572640000|2021-12-27 02:37:20|1909.19|1893.19|1909.16|1893.16|1909.5|1893.5|1909.16|1893.16|3
1640572650000|2021-12-27 02:37:30|1908.87|1892.87|1911.25|1895.25|1911.8|1895.8|1908.87|1892.87|16
1640572660000|2021-12-27 02:37:40|1911.23|1895.23|1911.28|1895.28|1911.5|1895.5|1910.8|1894.8|8
1640572670000|2021-12-27 02:37:50|1910.78|1894.78|1911.93|1895.93|1911.93|1895.93|1910.78|1894.78|7
1640572680000|2021-12-27 02:38:00|1911.81|1895.81|1912.26|1896.26|1912.51|1896.51|1911.81|1895.81|5
1640572690000|2021-12-27 02:38:10|1912.27|1896.27|1912.23|1896.23|1912.27|1896.27|1912.23|1896.23|3
1640572700000|2021-12-27 02:38:20|1912.26|1896.26|1912|1896|1912.26|1896.26|1912|1896|3
1640572710000|2021-12-27 02:38:30|1912.05|1896.05|1911.5|1895.5|1912.05|1896.05|1911.5|1895.5|2
1640572720000|2021-12-27 02:38:40|1911.35|1895.35|1912.04|1896.04|1912.04|1896.04|1911.35|1895.35|4
1640572730000|2021-12-27 02:38:50|1911.85|1895.85|1911.54|1895.54|1911.85|1895.85|1911.54|1895.54|2
1640572740000|2021-12-27 02:39:00|1911.75|1895.75|1911.75|1895.75|1912.06|1896.06|1911.5|1895.5|10
1640572750000|2021-12-27 02:39:10|1911.76|1895.76|1912.65|1896.65|1912.87|1896.87|1911.76|1895.76|11
1640572760000|2021-12-27 02:39:20|1912.62|1896.62|1912.65|1896.65|1912.9|1896.9|1912.62|1896.62|4
1640572770000|2021-12-27 02:39:30|1913.15|1897.15|1913.23|1897.23|1913.23|1897.23|1913.15|1897.15|2
1640572790000|2021-12-27 02:39:50|1912.8|1896.8|1913.17|1897.17|1913.17|1897.17|1912.71|1896.71|6
1640572800000|2021-12-27 02:40:00|1913.12|1897.12|1912.71|1896.71|1913.12|1897.12|1912.71|1896.71|5
1640572810000|2021-12-27 02:40:10|1912.99|1896.99|1912.71|1896.71|1913.21|1897.21|1912.71|1896.71|12
1640572820000|2021-12-27 02:40:20|1913.12|1897.12|1912.71|1896.71|1913.13|1897.13|1912.71|1896.71|20
1640572830000|2021-12-27 02:40:30|1913.12|1897.12|1913.65|1897.65|1913.65|1897.65|1912.71|1896.71|8
1640572840000|2021-12-27 02:40:40|1913.46|1897.46|1913.71|1897.71|1913.91|1897.91|1913.46|1897.46|5
1640572850000|2021-12-27 02:40:50|1913.5|1897.5|1915.73|1899.73|1915.87|1899.87|1913.5|1897.5|11
1640572860000|2021-12-27 02:41:00|1915.8|1899.8|1915.73|1899.73|1915.85|1899.85|1915.45|1899.45|8
1640572870000|2021-12-27 02:41:10|1915.79|1899.79|1915.48|1899.48|1915.79|1899.79|1915.07|1899.07|8
1640572880000|2021-12-27 02:41:20|1915.72|1899.72|1915|1899|1915.72|1899.72|1914.92|1898.92|5
1640572890000|2021-12-27 02:41:30|1914.85|1898.85|1913.55|1897.55|1914.85|1898.85|1913.46|1897.46|8
1640572900000|2021-12-27 02:41:40|1913.87|1897.87|1913.6|1897.6|1913.87|1897.87|1913.5|1897.5|7
1640572910000|2021-12-27 02:41:50|1913.85|1897.85|1913.74|1897.74|1914.02|1898.02|1913.5|1897.5|9
1640572920000|2021-12-27 02:42:00|1913.69|1897.69|1913.81|1897.81|1914|1898|1913.65|1897.65|10
1640572930000|2021-12-27 02:42:10|1913.56|1897.56|1913|1897|1914.11|1898.11|1913|1897|10
1640572940000|2021-12-27 02:42:20|1912.5|1896.5|1912.2|1896.2|1913|1897|1911.8|1895.8|13
1640572950000|2021-12-27 02:42:30|1912.38|1896.38|1912.78|1896.78|1912.79|1896.79|1912.38|1896.38|5
1640572960000|2021-12-27 02:42:40|1912.5|1896.5|1912.59|1896.59|1912.59|1896.59|1912.18|1896.18|11
1640572970000|2021-12-27 02:42:50|1912.48|1896.48|1912.35|1896.35|1912.59|1896.59|1912.25|1896.25|5
1640572980000|2021-12-27 02:43:00|1912.3|1896.3|1912.4|1896.4|1912.4|1896.4|1912.26|1896.26|4
1640572990000|2021-12-27 02:43:10|1912.25|1896.25|1912.49|1896.49|1912.49|1896.49|1911.76|1895.76|5
1640573000000|2021-12-27 02:43:20|1912.5|1896.5|1912.27|1896.27|1912.5|1896.5|1912.27|1896.27|6
1640573010000|2021-12-27 02:43:30|1912.08|1896.08|1911.58|1895.58|1912.15|1896.15|1911.36|1895.36|10
1640573020000|2021-12-27 02:43:40|1911.74|1895.74|1911.06|1895.06|1912.04|1896.04|1911.06|1895.06|9
1640573030000|2021-12-27 02:43:50|1911.01|1895.01|1911.75|1895.75|1911.81|1895.81|1910.95|1894.95|9
1640573040000|2021-12-27 02:44:00|1911.81|1895.81|1911.58|1895.58|1911.81|1895.81|1911.3|1895.3|11
1640573050000|2021-12-27 02:44:10|1911.57|1895.57|1911.53|1895.53|1911.58|1895.58|1911.53|1895.53|4
1640573060000|2021-12-27 02:44:20|1911.6|1895.6|1911.94|1895.94|1911.94|1895.94|1911.6|1895.6|6
1640573070000|2021-12-27 02:44:30|1912.17|1896.17|1912.64|1896.64|1912.92|1896.92|1912.17|1896.17|14
1640573080000|2021-12-27 02:44:40|1912.92|1896.92|1912.81|1896.81|1913.14|1897.14|1912.75|1896.75|7
1640573090000|2021-12-27 02:44:50|1912.78|1896.78|1912.35|1896.35|1913|1897|1912.35|1896.35|5
1640573100000|2021-12-27 02:45:00|1912.68|1896.68|1912.34|1896.34|1912.68|1896.68|1912.34|1896.34|3
1640573110000|2021-12-27 02:45:10|1912.33|1896.33|1911.5|1895.5|1912.43|1896.43|1911.5|1895.5|5
1640573120000|2021-12-27 02:45:20|1912|1896|1912.43|1896.43|1912.43|1896.43|1910.9|1894.9|13
1640573130000|2021-12-27 02:45:30|1912.18|1896.18|1911.93|1895.93|1912.43|1896.43|1911.75|1895.75|7
1640573140000|2021-12-27 02:45:40|1911.43|1895.43|1911.93|1895.93|1911.93|1895.93|1911.43|1895.43|3
1640573150000|2021-12-27 02:45:50|1911.74|1895.74|1911.93|1895.93|1911.93|1895.93|1911.55|1895.55|3
1640573170000|2021-12-27 02:46:10|1911.6|1895.6|1911.67|1895.67|1912.21|1896.21|1911.6|1895.6|5
1640573180000|2021-12-27 02:46:20|1911.87|1895.87|1913.39|1897.39|1913.39|1897.39|1911.45|1895.45|8
1640573190000|2021-12-27 02:46:30|1913.4|1897.4|1913.65|1897.65|1913.65|1897.65|1913.4|1897.4|6
1640573200000|2021-12-27 02:46:40|1913.63|1897.63|1913.53|1897.53|1913.65|1897.65|1913.45|1897.45|6
1640573210000|2021-12-27 02:46:50|1913.26|1897.26|1912.63|1896.63|1913.31|1897.31|1912.63|1896.63|5
1640573220000|2021-12-27 02:47:00|1912.92|1896.92|1912.84|1896.84|1914|1898|1912.84|1896.84|10
1640573230000|2021-12-27 02:47:10|1912.56|1896.56|1912.57|1896.57|1912.75|1896.75|1912.5|1896.5|8
1640573240000|2021-12-27 02:47:20|1913.57|1897.57|1913.8|1897.8|1913.8|1897.8|1913.3|1897.3|5
1640573250000|2021-12-27 02:47:30|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1
1640573260000|2021-12-27 02:47:40|1913.21|1897.21|1913.22|1897.22|1913.3|1897.3|1913.21|1897.21|3
1640573270000|2021-12-27 02:47:50|1913.06|1897.06|1912.87|1896.87|1913.06|1897.06|1912.81|1896.81|8
1640573280000|2021-12-27 02:48:00|1912.88|1896.88|1912.74|1896.74|1913.06|1897.06|1912.74|1896.74|9
1640573290000|2021-12-27 02:48:10|1912.93|1896.93|1912.69|1896.69|1912.93|1896.93|1912.2|1896.2|8
1640573300000|2021-12-27 02:48:20|1912.72|1896.72|1912.59|1896.59|1912.84|1896.84|1912.47|1896.47|14
1640573310000|2021-12-27 02:48:30|1912.84|1896.84|1912.84|1896.84|1912.84|1896.84|1912.59|1896.59|4
1640573320000|2021-12-27 02:48:40|1913.09|1897.09|1913.72|1897.72|1913.72|1897.72|1913.09|1897.09|7
1640573330000|2021-12-27 02:48:50|1913.89|1897.89|1913.89|1897.89|1914.1|1898.1|1913.89|1897.89|3
1640573340000|2021-12-27 02:49:00|1913.92|1897.92|1914.26|1898.26|1914.26|1898.26|1913.92|1897.92|3
1640573350000|2021-12-27 02:49:10|1914.35|1898.35|1915.02|1899.02|1915.17|1899.17|1914.25|1898.25|14
1640573360000|2021-12-27 02:49:20|1915.32|1899.32|1914.81|1898.81|1915.46|1899.46|1914.81|1898.81|8
1640573370000|2021-12-27 02:49:30|1915.22|1899.22|1915.31|1899.31|1915.31|1899.31|1915.22|1899.22|4
1640573380000|2021-12-27 02:49:40|1915|1899|1914.06|1898.06|1915.31|1899.31|1914.06|1898.06|7
1640573390000|2021-12-27 02:49:50|1914.07|1898.07|1914.06|1898.06|1914.07|1898.07|1913.56|1897.56|4
1640573400000|2021-12-27 02:50:00|1913.63|1897.63|1912.74|1896.74|1913.63|1897.63|1912.74|1896.74|8
1640573410000|2021-12-27 02:50:10|1912.71|1896.71|1912.65|1896.65|1913.3|1897.3|1912.4|1896.4|8
1640573420000|2021-12-27 02:50:20|1913.25|1897.25|1913.3|1897.3|1913.5|1897.5|1913.25|1897.25|4
1640573430000|2021-12-27 02:50:30|1913|1897|1912.56|1896.56|1913.56|1897.56|1912.56|1896.56|4
1640573440000|2021-12-27 02:50:40|1912.5|1896.5|1912.82|1896.82|1913|1897|1912.5|1896.5|12
1640573450000|2021-12-27 02:50:50|1912.6|1896.6|1911.58|1895.58|1913.31|1897.31|1911.57|1895.57|12
1640573460000|2021-12-27 02:51:00|1911.69|1895.69|1910.81|1894.81|1911.69|1895.69|1910.75|1894.75|15
1640573470000|2021-12-27 02:51:10|1910.56|1894.56|1911.42|1895.42|1911.5|1895.5|1910.56|1894.56|10
1640573480000|2021-12-27 02:51:20|1911.75|1895.75|1911.19|1895.19|1911.94|1895.94|1910.75|1894.75|8
1640573490000|2021-12-27 02:51:30|1911.42|1895.42|1911|1895|1911.42|1895.42|1911|1895|9
1640573500000|2021-12-27 02:51:40|1911.19|1895.19|1912.19|1896.19|1912.19|1896.19|1910.5|1894.5|5
1640573510000|2021-12-27 02:51:50|1911.19|1895.19|1911.62|1895.62|1911.62|1895.62|1911.19|1895.19|3
1640573520000|2021-12-27 02:52:00|1912.27|1896.27|1911.72|1895.72|1912.27|1896.27|1911.72|1895.72|2
1640573530000|2021-12-27 02:52:10|1912.27|1896.27|1912.19|1896.19|1912.42|1896.42|1912.19|1896.19|4
1640573540000|2021-12-27 02:52:20|1910.8|1894.8|1911.19|1895.19|1911.19|1895.19|1910.8|1894.8|2
1640573550000|2021-12-27 02:52:30|1911.15|1895.15|1911.5|1895.5|1911.5|1895.5|1911.15|1895.15|2
1640573560000|2021-12-27 02:52:40|1911.89|1895.89|1915.6|1899.6|1916|1900|1911.61|1895.61|14
1640573570000|2021-12-27 02:52:50|1915.59|1899.59|1916.95|1900.95|1917.5|1901.5|1915.54|1899.54|18
1640573580000|2021-12-27 02:53:00|1916.77|1900.77|1916.57|1900.57|1916.82|1900.82|1916.26|1900.26|12
1640573590000|2021-12-27 02:53:10|1916.79|1900.79|1916.71|1900.71|1916.79|1900.79|1916.26|1900.26|10
1640573600000|2021-12-27 02:53:20|1916.78|1900.78|1916.74|1900.74|1916.78|1900.78|1916.74|1900.74|2
1640573610000|2021-12-27 02:53:30|1916.46|1900.46|1916.97|1900.97|1917.83|1901.83|1916.46|1900.46|16
1640573620000|2021-12-27 02:53:40|1917.47|1901.47|1917.8|1901.8|1917.8|1901.8|1916.97|1900.97|9
1640573630000|2021-12-27 02:53:50|1917.49|1901.49|1917.69|1901.69|1917.8|1901.8|1917.39|1901.39|7
1640573640000|2021-12-27 02:54:00|1917.68|1901.68|1917.92|1901.92|1918|1902|1917.18|1901.18|9
1640573650000|2021-12-27 02:54:10|1917.83|1901.83|1918|1902|1918|1902|1917.72|1901.72|8
1640573660000|2021-12-27 02:54:20|1917.5|1901.5|1917.85|1901.85|1918|1902|1917.34|1901.34|17
1640573670000|2021-12-27 02:54:30|1917.35|1901.35|1917.9|1901.9|1917.9|1901.9|1917.35|1901.35|5
1640573680000|2021-12-27 02:54:40|1917.79|1901.79|1917.79|1901.79|1918|1902|1917.79|1901.79|4
1640573690000|2021-12-27 02:54:50|1917.89|1901.89|1917.97|1901.97|1918.05|1902.05|1917.16|1901.16|12
1640573700000|2021-12-27 02:55:00|1917.92|1901.92|1918.1|1902.1|1918.1|1902.1|1917.69|1901.69|5
1640573710000|2021-12-27 02:55:10|1917.69|1901.69|1917.58|1901.58|1918.1|1902.1|1917.5|1901.5|8
1640573720000|2021-12-27 02:55:20|1917.89|1901.89|1917.58|1901.58|1918|1902|1917.58|1901.58|12
1640573730000|2021-12-27 02:55:30|1917.77|1901.77|1918.85|1902.85|1918.85|1902.85|1917.77|1901.77|10
1640573740000|2021-12-27 02:55:40|1919.28|1903.28|1919.75|1903.75|1919.84|1903.84|1918.89|1902.89|8
1640573750000|2021-12-27 02:55:50|1919.65|1903.65|1920.25|1904.25|1920.25|1904.25|1919.65|1903.65|8
1640573760000|2021-12-27 02:56:00|1920.3|1904.3|1923.63|1907.63|1923.63|1907.63|1920.1|1904.1|15
1640573770000|2021-12-27 02:56:10|1922.82|1906.82|1924.02|1908.02|1924.72|1908.72|1921.74|1905.74|24
1640573780000|2021-12-27 02:56:20|1924.1|1908.1|1922.97|1906.97|1924.2|1908.2|1922.68|1906.68|13
1640573790000|2021-12-27 02:56:30|1923.29|1907.29|1923.22|1907.22|1923.47|1907.47|1923.22|1907.22|3
1640573800000|2021-12-27 02:56:40|1922.75|1906.75|1923|1907|1923|1907|1922.75|1906.75|4
1640573810000|2021-12-27 02:56:50|1922.95|1906.95|1923.19|1907.19|1923.2|1907.2|1922.4|1906.4|10
1640573820000|2021-12-27 02:57:00|1922.8|1906.8|1922.97|1906.97|1923.16|1907.16|1922.5|1906.5|5
1640573830000|2021-12-27 02:57:10|1922.5|1906.5|1923|1907|1923|1907|1922.5|1906.5|5
1640573840000|2021-12-27 02:57:20|1922|1906|1921.5|1905.5|1922.29|1906.29|1921.42|1905.42|6
1640573850000|2021-12-27 02:57:30|1921.42|1905.42|1920.98|1904.98|1921.5|1905.5|1920.69|1904.69|9
1640573860000|2021-12-27 02:57:40|1920.94|1904.94|1920.94|1904.94|1920.94|1904.94|1920.69|1904.69|4
1640573870000|2021-12-27 02:57:50|1920.95|1904.95|1920.91|1904.91|1920.95|1904.95|1920.75|1904.75|6
1640573880000|2021-12-27 02:58:00|1920.66|1904.66|1920.5|1904.5|1920.66|1904.66|1920.5|1904.5|2
1640573890000|2021-12-27 02:58:10|1920.14|1904.14|1920.6|1904.6|1920.66|1904.66|1920.14|1904.14|5
1640573900000|2021-12-27 02:58:20|1920.66|1904.66|1919.93|1903.93|1920.66|1904.66|1919.93|1903.93|4
1640573910000|2021-12-27 02:58:30|1920.18|1904.18|1920.43|1904.43|1920.43|1904.43|1919.89|1903.89|12
1640573920000|2021-12-27 02:58:40|1920.51|1904.51|1920.61|1904.61|1920.61|1904.61|1920.51|1904.51|4
1640573930000|2021-12-27 02:58:50|1920.65|1904.65|1920.65|1904.65|1921.02|1905.02|1920.65|1904.65|8
1640573940000|2021-12-27 02:59:00|1920.6|1904.6|1919.93|1903.93|1920.6|1904.6|1919.93|1903.93|4
1640573950000|2021-12-27 02:59:10|1919.5|1903.5|1918.6|1902.6|1919.5|1903.5|1918.6|1902.6|3
1640573960000|2021-12-27 02:59:20|1918.5|1902.5|1918.5|1902.5|1918.53|1902.53|1918.18|1902.18|6
1640573970000|2021-12-27 02:59:30|1918.43|1902.43|1918.74|1902.74|1918.74|1902.74|1918.39|1902.39|7
1640573980000|2021-12-27 02:59:40|1919.05|1903.05|1926.03|1910.03|1926.2|1910.2|1919.05|1903.05|12
1640573990000|2021-12-27 02:59:50|1925.65|1909.65|1927.17|1911.17|1928.6|1912.6|1925.65|1909.65|21
1640574000000|2021-12-27 03:00:00|1927|1911|1927.05|1911.05|1927.17|1911.17|1926.9|1910.9|10
1640574010000|2021-12-27 03:00:10|1927.07|1911.07|1930.6|1914.6|1930.6|1914.6|1927.07|1911.07|11
1640574020000|2021-12-27 03:00:20|1930.61|1914.61|1931.65|1915.65|1931.65|1915.65|1930.61|1914.61|13
1640574030000|2021-12-27 03:00:30|1931.49|1915.49|1931.59|1915.59|1931.65|1915.65|1931.42|1915.42|5
1640574040000|2021-12-27 03:00:40|1931.68|1915.68|1931.27|1915.27|1931.8|1915.8|1929.79|1913.79|19
1640574050000|2021-12-27 03:00:50|1931.5|1915.5|1931.83|1915.83|1932.53|1916.53|1931.11|1915.11|19
1640574060000|2021-12-27 03:01:00|1932.33|1916.33|1931.68|1915.68|1932.53|1916.53|1931.68|1915.68|6
1640574070000|2021-12-27 03:01:10|1931.31|1915.31|1930.91|1914.91|1931.68|1915.68|1930.91|1914.91|14
1640574080000|2021-12-27 03:01:20|1931.07|1915.07|1930.5|1914.5|1931.27|1915.27|1930.5|1914.5|9
1640574090000|2021-12-27 03:01:30|1929.78|1913.78|1929.9|1913.9|1930.5|1914.5|1929.78|1913.78|9
1640574100000|2021-12-27 03:01:40|1930.5|1914.5|1929.9|1913.9|1930.5|1914.5|1929.9|1913.9|5
1640574110000|2021-12-27 03:01:50|1930.5|1914.5|1930.4|1914.4|1930.5|1914.5|1930.1|1914.1|6
1640574120000|2021-12-27 03:02:00|1930.84|1914.84|1930.2|1914.2|1931.07|1915.07|1929.92|1913.92|14
1640574130000|2021-12-27 03:02:10|1929.94|1913.94|1931.58|1915.58|1931.58|1915.58|1929.94|1913.94|6
1640574140000|2021-12-27 03:02:20|1931.66|1915.66|1932.41|1916.41|1932.41|1916.41|1931.65|1915.65|6
1640574150000|2021-12-27 03:02:30|1931.91|1915.91|1931.67|1915.67|1932.41|1916.41|1931.65|1915.65|8
1640574160000|2021-12-27 03:02:40|1931.98|1915.98|1931.36|1915.36|1932.49|1916.49|1931.36|1915.36|15
1640574170000|2021-12-27 03:02:50|1931.5|1915.5|1930.99|1914.99|1931.5|1915.5|1930.88|1914.88|9
1640574180000|2021-12-27 03:03:00|1931.08|1915.08|1930.98|1914.98|1931.18|1915.18|1930.66|1914.66|11
1640574190000|2021-12-27 03:03:10|1931.14|1915.14|1931.5|1915.5|1931.5|1915.5|1931.05|1915.05|10
1640574200000|2021-12-27 03:03:20|1931.37|1915.37|1931.75|1915.75|1931.89|1915.89|1931.37|1915.37|7
1640574210000|2021-12-27 03:03:30|1931.5|1915.5|1931.35|1915.35|1931.75|1915.75|1931.35|1915.35|4
1640574220000|2021-12-27 03:03:40|1931.2|1915.2|1931.88|1915.88|1932|1916|1931.2|1915.2|9
1640574230000|2021-12-27 03:03:50|1931.5|1915.5|1931.68|1915.68|1932.1|1916.1|1931.5|1915.5|10
1640574240000|2021-12-27 03:04:00|1931.85|1915.85|1931.5|1915.5|1932.12|1916.12|1931.5|1915.5|4
1640574250000|2021-12-27 03:04:10|1931.72|1915.72|1931.57|1915.57|1931.77|1915.77|1931.5|1915.5|15
1640574260000|2021-12-27 03:04:20|1931.62|1915.62|1931.55|1915.55|1931.62|1915.62|1931.5|1915.5|4
1640574270000|2021-12-27 03:04:30|1931.67|1915.67|1931.5|1915.5|1931.67|1915.67|1931.5|1915.5|4
1640574280000|2021-12-27 03:04:40|1931.57|1915.57|1931.57|1915.57|1931.57|1915.57|1931.57|1915.57|1
1640574290000|2021-12-27 03:04:50|1931.77|1915.77|1931.7|1915.7|1932.25|1916.25|1931.65|1915.65|11
1640574300000|2021-12-27 03:05:00|1931.6|1915.6|1932.33|1916.33|1932.33|1916.33|1931.6|1915.6|11
1640574310000|2021-12-27 03:05:10|1932.23|1916.23|1932.04|1916.04|1932.23|1916.23|1931.8|1915.8|7
1640574320000|2021-12-27 03:05:20|1931.9|1915.9|1932.11|1916.11|1932.11|1916.11|1931.9|1915.9|16
1640574330000|2021-12-27 03:05:30|1931.95|1915.95|1931.83|1915.83|1932.11|1916.11|1931.5|1915.5|9
1640574340000|2021-12-27 03:05:40|1931.6|1915.6|1932.03|1916.03|1932.18|1916.18|1931.6|1915.6|7
1640574350000|2021-12-27 03:05:50|1932.05|1916.05|1932.11|1916.11|1932.3|1916.3|1932.03|1916.03|9
1640574360000|2021-12-27 03:06:00|1931.85|1915.85|1931.83|1915.83|1932.03|1916.03|1931.83|1915.83|5
1640574370000|2021-12-27 03:06:10|1932.1|1916.1|1931.42|1915.42|1932.5|1916.5|1931.42|1915.42|7
1640574380000|2021-12-27 03:06:20|1931.5|1915.5|1930.5|1914.5|1931.5|1915.5|1930.42|1914.42|6
1640574390000|2021-12-27 03:06:30|1931|1915|1932|1916|1932.5|1916.5|1931|1915|11
1640574400000|2021-12-27 03:06:40|1931.5|1915.5|1932|1916|1932.5|1916.5|1931.5|1915.5|18
1640574410000|2021-12-27 03:06:50|1931.5|1915.5|1931.5|1915.5|1932.5|1916.5|1931.3|1915.3|18
1640574420000|2021-12-27 03:07:00|1932|1916|1931.76|1915.76|1932.15|1916.15|1931.65|1915.65|10
1640574430000|2021-12-27 03:07:10|1931.65|1915.65|1931.9|1915.9|1932.17|1916.17|1931.65|1915.65|6
1640574440000|2021-12-27 03:07:20|1931.65|1915.65|1932.92|1916.92|1933.12|1917.12|1931.65|1915.65|13
1640574450000|2021-12-27 03:07:30|1933.31|1917.31|1932.83|1916.83|1933.53|1917.53|1932.62|1916.62|6
1640574460000|2021-12-27 03:07:40|1933.35|1917.35|1933.2|1917.2|1933.53|1917.53|1932.8|1916.8|11
1640574470000|2021-12-27 03:07:50|1933.32|1917.32|1933.24|1917.24|1933.6|1917.6|1933.12|1917.12|8
1640574480000|2021-12-27 03:08:00|1933.12|1917.12|1934.52|1918.52|1934.75|1918.75|1933.12|1917.12|11
1640574490000|2021-12-27 03:08:10|1934.77|1918.77|1936.85|1920.85|1937.44|1921.44|1934.33|1918.33|24
1640574500000|2021-12-27 03:08:20|1937.44|1921.44|1937.25|1921.25|1937.5|1921.5|1937.25|1921.25|9
1640574510000|2021-12-27 03:08:30|1937.26|1921.26|1936.85|1920.85|1937.26|1921.26|1936.85|1920.85|8
1640574520000|2021-12-27 03:08:40|1936.86|1920.86|1936.98|1920.98|1937.5|1921.5|1936.7|1920.7|10
1640574530000|2021-12-27 03:08:50|1937.17|1921.17|1937.48|1921.48|1937.48|1921.48|1937.15|1921.15|4
1640574540000|2021-12-27 03:09:00|1937.89|1921.89|1942.01|1926.01|1942.01|1926.01|1937.89|1921.89|15
1640574550000|2021-12-27 03:09:10|1942.2|1926.2|1940.5|1924.5|1942.52|1926.52|1940.5|1924.5|24
1640574560000|2021-12-27 03:09:20|1940.26|1924.26|1937.25|1921.25|1940.26|1924.26|1937.25|1921.25|15
1640574570000|2021-12-27 03:09:30|1937|1921|1936.74|1920.74|1937|1921|1935.39|1919.39|12
1640574580000|2021-12-27 03:09:40|1936.71|1920.71|1937.81|1921.81|1937.9|1921.9|1936.71|1920.71|17
1640574590000|2021-12-27 03:09:50|1938.06|1922.06|1938.51|1922.51|1939.01|1923.01|1938.06|1922.06|8
1640574600000|2021-12-27 03:10:00|1939.01|1923.01|1938.5|1922.5|1939.05|1923.05|1938.5|1922.5|9
1640574610000|2021-12-27 03:10:10|1939|1923|1938.02|1922.02|1939.01|1923.01|1937.98|1921.98|9
1640574620000|2021-12-27 03:10:20|1938.03|1922.03|1938.29|1922.29|1938.29|1922.29|1937.8|1921.8|12
1640574630000|2021-12-27 03:10:30|1938.63|1922.63|1937.73|1921.73|1940.07|1924.07|1937.71|1921.71|14
1640574640000|2021-12-27 03:10:40|1937.74|1921.74|1938.3|1922.3|1938.3|1922.3|1937.48|1921.48|17
1640574650000|2021-12-27 03:10:50|1938|1922|1939.33|1923.33|1939.71|1923.71|1937.45|1921.45|18
1640574660000|2021-12-27 03:11:00|1939.55|1923.55|1939.64|1923.64|1939.64|1923.64|1938.7|1922.7|6
1640574670000|2021-12-27 03:11:10|1939.82|1923.82|1939.63|1923.63|1939.83|1923.83|1939.45|1923.45|4
1640574680000|2021-12-27 03:11:20|1939.64|1923.64|1939.81|1923.81|1940.06|1924.06|1939.64|1923.64|6
1640574690000|2021-12-27 03:11:30|1939.75|1923.75|1938.61|1922.61|1939.75|1923.75|1937.85|1921.85|11
1640574700000|2021-12-27 03:11:40|1938.62|1922.62|1938.19|1922.19|1938.67|1922.67|1938.19|1922.19|11
1640574710000|2021-12-27 03:11:50|1938.27|1922.27|1938.46|1922.46|1938.78|1922.78|1938.27|1922.27|6
1640574720000|2021-12-27 03:12:00|1938.52|1922.52|1938.66|1922.66|1938.78|1922.78|1938.19|1922.19|11
1640574730000|2021-12-27 03:12:10|1938.41|1922.41|1937.5|1921.5|1938.66|1922.66|1937.5|1921.5|11
1640574740000|2021-12-27 03:12:20|1937.79|1921.79|1938.14|1922.14|1938.69|1922.69|1937.79|1921.79|9
1640574750000|2021-12-27 03:12:30|1938.15|1922.15|1937.95|1921.95|1938.86|1922.86|1937.86|1921.86|7
1640574760000|2021-12-27 03:12:40|1937.93|1921.93|1937.79|1921.79|1938.3|1922.3|1937.5|1921.5|12
1640574770000|2021-12-27 03:12:50|1937.89|1921.89|1937.79|1921.79|1937.89|1921.89|1937.5|1921.5|6
1640574780000|2021-12-27 03:13:00|1937.75|1921.75|1937.59|1921.59|1937.95|1921.95|1937.59|1921.59|5
1640574790000|2021-12-27 03:13:10|1937.84|1921.84|1935.5|1919.5|1937.84|1921.84|1935.29|1919.29|12
1640574800000|2021-12-27 03:13:20|1935.25|1919.25|1934.75|1918.75|1935.45|1919.45|1934.75|1918.75|8
1640574810000|2021-12-27 03:13:30|1934.87|1918.87|1932.25|1916.25|1934.87|1918.87|1932.25|1916.25|9
1640574820000|2021-12-27 03:13:40|1932.22|1916.22|1937|1921|1937.61|1921.61|1932.22|1916.22|16
1640574830000|2021-12-27 03:13:50|1936.72|1920.72|1937.66|1921.66|1937.68|1921.68|1935.59|1919.59|16
1640574840000|2021-12-27 03:14:00|1937.63|1921.63|1939.49|1923.49|1941.98|1925.98|1937.5|1921.5|20
1640574850000|2021-12-27 03:14:10|1940.05|1924.05|1939.92|1923.92|1940.5|1924.5|1939.62|1923.62|13
1640574860000|2021-12-27 03:14:20|1939.5|1923.5|1939.7|1923.7|1939.88|1923.88|1939.37|1923.37|7
1640574870000|2021-12-27 03:14:30|1939.42|1923.42|1939.21|1923.21|1939.9|1923.9|1939.2|1923.2|8
1640574880000|2021-12-27 03:14:40|1939.22|1923.22|1939.71|1923.71|1939.84|1923.84|1939.22|1923.22|14
1640574890000|2021-12-27 03:14:50|1939.83|1923.83|1937.54|1921.54|1939.83|1923.83|1937.54|1921.54|17
1640574900000|2021-12-27 03:15:00|1937.82|1921.82|1938.75|1922.75|1939.46|1923.46|1937.54|1921.54|16
1640574910000|2021-12-27 03:15:10|1938.51|1922.51|1938.79|1922.79|1939.1|1923.1|1938.5|1922.5|8
1640574920000|2021-12-27 03:15:20|1938.89|1922.89|1939.02|1923.02|1939.2|1923.2|1938.89|1922.89|3
1640574930000|2021-12-27 03:15:30|1938.98|1922.98|1940.5|1924.5|1940.5|1924.5|1938.64|1922.64|11
1640574940000|2021-12-27 03:15:40|1940.44|1924.44|1939.5|1923.5|1940.44|1924.44|1939.5|1923.5|6
1640574950000|2021-12-27 03:15:50|1939.81|1923.81|1940.4|1924.4|1940.4|1924.4|1939.5|1923.5|7
1640574960000|2021-12-27 03:16:00|1940.33|1924.33|1940.46|1924.46|1940.46|1924.46|1939.7|1923.7|6
1640574970000|2021-12-27 03:16:10|1940.38|1924.38|1939.2|1923.2|1940.38|1924.38|1939.2|1923.2|11
1640574980000|2021-12-27 03:16:20|1938.65|1922.65|1939.06|1923.06|1939.22|1923.22|1938.65|1922.65|9
1640574990000|2021-12-27 03:16:30|1938.89|1922.89|1938.5|1922.5|1939.85|1923.85|1938.5|1922.5|16
1640575000000|2021-12-27 03:16:40|1938.75|1922.75|1939.5|1923.5|1939.5|1923.5|1938.5|1922.5|9
1640575010000|2021-12-27 03:16:50|1939.25|1923.25|1939.47|1923.47|1939.47|1923.47|1939.1|1923.1|10
1640575020000|2021-12-27 03:17:00|1939.15|1923.15|1939.49|1923.49|1939.49|1923.49|1938.75|1922.75|5
1640575030000|2021-12-27 03:17:10|1939.66|1923.66|1939.5|1923.5|1940.4|1924.4|1939.5|1923.5|6
1640575040000|2021-12-27 03:17:20|1939.93|1923.93|1940.5|1924.5|1940.53|1924.53|1939.76|1923.76|8
1640575050000|2021-12-27 03:17:30|1940.51|1924.51|1942.6|1926.6|1942.6|1926.6|1940.51|1924.51|10
1640575060000|2021-12-27 03:17:40|1942.46|1926.46|1942.75|1926.75|1942.75|1926.75|1942.46|1926.46|9
1640575070000|2021-12-27 03:17:50|1942.34|1926.34|1940.89|1924.89|1942.5|1926.5|1940.85|1924.85|12
1640575080000|2021-12-27 03:18:00|1941.35|1925.35|1941.73|1925.73|1941.73|1925.73|1941.14|1925.14|4
1640575090000|2021-12-27 03:18:10|1942.13|1926.13|1940.86|1924.86|1942.15|1926.15|1940.65|1924.65|11
1640575100000|2021-12-27 03:18:20|1940.69|1924.69|1939.89|1923.89|1940.7|1924.7|1939.79|1923.79|9
1640575110000|2021-12-27 03:18:30|1939.83|1923.83|1938.73|1922.73|1940.08|1924.08|1938.73|1922.73|14
1640575120000|2021-12-27 03:18:40|1939.15|1923.15|1938.63|1922.63|1939.15|1923.15|1938.63|1922.63|5
1640575130000|2021-12-27 03:18:50|1938|1922|1936.17|1920.17|1938|1922|1935.75|1919.75|8
1640575140000|2021-12-27 03:19:00|1936.15|1920.15|1938.34|1922.34|1938.34|1922.34|1935.75|1919.75|9
1640575150000|2021-12-27 03:19:10|1938|1922|1938.6|1922.6|1938.82|1922.82|1937.59|1921.59|13
1640575160000|2021-12-27 03:19:20|1939.62|1923.62|1938.92|1922.92|1939.62|1923.62|1938.7|1922.7|8
1640575170000|2021-12-27 03:19:30|1938.42|1922.42|1937.28|1921.28|1938.42|1922.42|1937.12|1921.12|6
1640575180000|2021-12-27 03:19:40|1937.27|1921.27|1937.7|1921.7|1937.95|1921.95|1936.78|1920.78|8
1640575190000|2021-12-27 03:19:50|1937.74|1921.74|1938.1|1922.1|1938.35|1922.35|1937.74|1921.74|10
1640575200000|2021-12-27 03:20:00|1938.07|1922.07|1937.98|1921.98|1938.1|1922.1|1937.98|1921.98|4
1640575210000|2021-12-27 03:20:10|1938.1|1922.1|1937.82|1921.82|1938.1|1922.1|1937.82|1921.82|2
1640575220000|2021-12-27 03:20:20|1937.94|1921.94|1937.76|1921.76|1938.83|1922.83|1937.6|1921.6|15
1640575230000|2021-12-27 03:20:30|1937.4|1921.4|1937.69|1921.69|1937.69|1921.69|1937.32|1921.32|3
1640575240000|2021-12-27 03:20:40|1938.13|1922.13|1937.88|1921.88|1938.13|1922.13|1937.81|1921.81|3
1640575250000|2021-12-27 03:20:50|1937.5|1921.5|1935.4|1919.4|1937.5|1921.5|1935.4|1919.4|9
1640575260000|2021-12-27 03:21:00|1935.33|1919.33|1933.58|1917.58|1935.44|1919.44|1933.58|1917.58|15
1640575270000|2021-12-27 03:21:10|1934.25|1918.25|1933.58|1917.58|1934.25|1918.25|1933.5|1917.5|13
1640575280000|2021-12-27 03:21:20|1933.25|1917.25|1933.78|1917.78|1934|1918|1933.25|1917.25|9
1640575290000|2021-12-27 03:21:30|1933.69|1917.69|1933.7|1917.7|1933.83|1917.83|1933.33|1917.33|7
1640575300000|2021-12-27 03:21:40|1933.45|1917.45|1932.97|1916.97|1933.45|1917.45|1932.67|1916.67|8
1640575310000|2021-12-27 03:21:50|1932.99|1916.99|1933.17|1917.17|1933.17|1917.17|1932.83|1916.83|7
1640575320000|2021-12-27 03:22:00|1932.9|1916.9|1932.75|1916.75|1932.9|1916.9|1932.75|1916.75|2
1640575330000|2021-12-27 03:22:10|1932.9|1916.9|1932.98|1916.98|1932.98|1916.98|1932.9|1916.9|2
1640575340000|2021-12-27 03:22:20|1933.17|1917.17|1933.07|1917.07|1933.17|1917.17|1933.07|1917.07|2
1640575350000|2021-12-27 03:22:30|1932.67|1916.67|1933.12|1917.12|1933.12|1917.12|1932.67|1916.67|6
1640575360000|2021-12-27 03:22:40|1932.99|1916.99|1932.8|1916.8|1932.99|1916.99|1932.67|1916.67|7
1640575370000|2021-12-27 03:22:50|1932.83|1916.83|1932.95|1916.95|1932.95|1916.95|1932.67|1916.67|4
1640575380000|2021-12-27 03:23:00|1932.99|1916.99|1932.99|1916.99|1932.99|1916.99|1932.99|1916.99|1
1640575390000|2021-12-27 03:23:10|1932.67|1916.67|1932.67|1916.67|1932.67|1916.67|1932.67|1916.67|1
1640575400000|2021-12-27 03:23:20|1932.46|1916.46|1932.46|1916.46|1932.6|1916.6|1932.46|1916.46|3
1640575420000|2021-12-27 03:23:40|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1
1640575430000|2021-12-27 03:23:50|1932.46|1916.46|1932.46|1916.46|1932.6|1916.6|1932.46|1916.46|4
1640575440000|2021-12-27 03:24:00|1932.35|1916.35|1932.31|1916.31|1932.35|1916.35|1932.31|1916.31|2
1640575450000|2021-12-27 03:24:10|1932.21|1916.21|1932.42|1916.42|1932.46|1916.46|1932.21|1916.21|4
1640575460000|2021-12-27 03:24:20|1932.46|1916.46|1932.46|1916.46|1932.46|1916.46|1932.26|1916.26|3
1640575470000|2021-12-27 03:24:30|1932.41|1916.41|1932.62|1916.62|1932.68|1916.68|1932.35|1916.35|6
1640575480000|2021-12-27 03:24:40|1932.92|1916.92|1932.85|1916.85|1933.4|1917.4|1932.8|1916.8|11
1640575490000|2021-12-27 03:24:50|1933.11|1917.11|1932.95|1916.95|1933.22|1917.22|1932.95|1916.95|5
1640575500000|2021-12-27 03:25:00|1933|1917|1933.07|1917.07|1933.07|1917.07|1933|1917|4
1640575510000|2021-12-27 03:25:10|1933|1917|1932.91|1916.91|1933.07|1917.07|1932.91|1916.91|4
1640575520000|2021-12-27 03:25:20|1933.07|1917.07|1932.62|1916.62|1933.22|1917.22|1932.48|1916.48|12
1640575530000|2021-12-27 03:25:30|1932.8|1916.8|1932.6|1916.6|1933.22|1917.22|1932.6|1916.6|7
1640575540000|2021-12-27 03:25:40|1932.5|1916.5|1932.82|1916.82|1932.82|1916.82|1932.5|1916.5|5
1640575550000|2021-12-27 03:25:50|1932.75|1916.75|1932.7|1916.7|1932.75|1916.75|1932.5|1916.5|3
1640575560000|2021-12-27 03:26:00|1932.65|1916.65|1932.65|1916.65|1932.65|1916.65|1932.65|1916.65|1
1640575570000|2021-12-27 03:26:10|1932.55|1916.55|1934.5|1918.5|1934.5|1918.5|1932.55|1916.55|7
1640575580000|2021-12-27 03:26:20|1934.23|1918.23|1934.23|1918.23|1934.23|1918.23|1934.23|1918.23|1
1640575590000|2021-12-27 03:26:30|1934.28|1918.28|1934.5|1918.5|1934.5|1918.5|1934.15|1918.15|6
1640575600000|2021-12-27 03:26:40|1934.19|1918.19|1934.25|1918.25|1934.25|1918.25|1934.19|1918.19|2
1640575610000|2021-12-27 03:26:50|1934.06|1918.06|1932.68|1916.68|1934.06|1918.06|1932.68|1916.68|6
1640575620000|2021-12-27 03:27:00|1932.8|1916.8|1933.1|1917.1|1933.3|1917.3|1932.8|1916.8|5
1640575630000|2021-12-27 03:27:10|1933.3|1917.3|1933.1|1917.1|1933.3|1917.3|1932.84|1916.84|3
1640575640000|2021-12-27 03:27:20|1933|1917|1932.36|1916.36|1933|1917|1932.1|1916.1|5
1640575650000|2021-12-27 03:27:30|1932.25|1916.25|1931.5|1915.5|1932.25|1916.25|1931.5|1915.5|4
1640575670000|2021-12-27 03:27:50|1931.32|1915.32|1933.44|1917.44|1933.44|1917.44|1931.32|1915.32|13
1640575680000|2021-12-27 03:28:00|1933.66|1917.66|1936.47|1920.47|1936.68|1920.68|1933.47|1917.47|10
1640575690000|2021-12-27 03:28:10|1937.1|1921.1|1936.79|1920.79|1937.1|1921.1|1936.65|1920.65|5
1640575700000|2021-12-27 03:28:20|1936.9|1920.9|1936.64|1920.64|1936.92|1920.92|1936.64|1920.64|3
1640575710000|2021-12-27 03:28:30|1936.92|1920.92|1935.99|1919.99|1936.92|1920.92|1935.49|1919.49|6
1640575720000|2021-12-27 03:28:40|1935.79|1919.79|1934.5|1918.5|1935.99|1919.99|1934|1918|10
1640575730000|2021-12-27 03:28:50|1934|1918|1933.7|1917.7|1934|1918|1933.7|1917.7|2
1640575740000|2021-12-27 03:29:00|1933.6|1917.6|1932.8|1916.8|1933.6|1917.6|1932.71|1916.71|13
1640575750000|2021-12-27 03:29:10|1932.97|1916.97|1933.43|1917.43|1933.43|1917.43|1932.15|1916.15|5
1640575760000|2021-12-27 03:29:20|1933.5|1917.5|1934.78|1918.78|1934.98|1918.98|1933.5|1917.5|5
1640575770000|2021-12-27 03:29:30|1934.81|1918.81|1935.93|1919.93|1935.93|1919.93|1934.81|1918.81|8
1640575780000|2021-12-27 03:29:40|1935.75|1919.75|1937.6|1921.6|1937.6|1921.6|1935.75|1919.75|13
1640575790000|2021-12-27 03:29:50|1937.63|1921.63|1936.71|1920.71|1937.63|1921.63|1936.4|1920.4|9
1640575800000|2021-12-27 03:30:00|1936.58|1920.58|1936.55|1920.55|1936.58|1920.58|1936.46|1920.46|6
1640575810000|2021-12-27 03:30:10|1936.58|1920.58|1937.43|1921.43|1937.5|1921.5|1936.58|1920.58|6
1640575820000|2021-12-27 03:30:20|1937.25|1921.25|1936.2|1920.2|1937.43|1921.43|1935.7|1919.7|5
1640575830000|2021-12-27 03:30:30|1936.5|1920.5|1935.17|1919.17|1936.5|1920.5|1935.17|1919.17|11
1640575840000|2021-12-27 03:30:40|1934.77|1918.77|1934.39|1918.39|1935.05|1919.05|1934.23|1918.23|5
1640575850000|2021-12-27 03:30:50|1934.33|1918.33|1933.33|1917.33|1934.5|1918.5|1933.33|1917.33|6
1640575860000|2021-12-27 03:31:00|1933.4|1917.4|1933.9|1917.9|1934|1918|1933.16|1917.16|10
1640575870000|2021-12-27 03:31:10|1934.15|1918.15|1933.15|1917.15|1934.25|1918.25|1933.15|1917.15|5
1640575880000|2021-12-27 03:31:20|1933.04|1917.04|1932.26|1916.26|1933.1|1917.1|1932.26|1916.26|12
1640575890000|2021-12-27 03:31:30|1932.27|1916.27|1931.82|1915.82|1932.27|1916.27|1931.82|1915.82|11
1640575900000|2021-12-27 03:31:40|1931.9|1915.9|1932.96|1916.96|1932.96|1916.96|1931.5|1915.5|14
1640575910000|2021-12-27 03:31:50|1932.75|1916.75|1932.23|1916.23|1932.9|1916.9|1932.2|1916.2|8
1640575920000|2021-12-27 03:32:00|1932.14|1916.14|1932.07|1916.07|1932.14|1916.14|1932|1916|4
1640575930000|2021-12-27 03:32:10|1931.94|1915.94|1931.68|1915.68|1932.03|1916.03|1931.68|1915.68|7
1640575940000|2021-12-27 03:32:20|1931.73|1915.73|1931.4|1915.4|1931.73|1915.73|1931.35|1915.35|4
1640575950000|2021-12-27 03:32:30|1931.2|1915.2|1931.12|1915.12|1931.2|1915.2|1930.7|1914.7|5
1640575960000|2021-12-27 03:32:40|1930.92|1914.92|1930.4|1914.4|1930.92|1914.92|1930.01|1914.01|9
1640575970000|2021-12-27 03:32:50|1930.65|1914.65|1931.74|1915.74|1931.74|1915.74|1930.5|1914.5|4
1640575980000|2021-12-27 03:33:00|1932.02|1916.02|1932.15|1916.15|1932.15|1916.15|1931.6|1915.6|6
1640575990000|2021-12-27 03:33:10|1932|1916|1932.25|1916.25|1932.45|1916.45|1932|1916|7
1640576000000|2021-12-27 03:33:20|1932.5|1916.5|1932.25|1916.25|1932.75|1916.75|1932.25|1916.25|5
1640576020000|2021-12-27 03:33:40|1932.29|1916.29|1932.2|1916.2|1932.45|1916.45|1932.2|1916.2|4
1640576030000|2021-12-27 03:33:50|1931.7|1915.7|1931.7|1915.7|1931.7|1915.7|1931.7|1915.7|1
1640576040000|2021-12-27 03:34:00|1931.6|1915.6|1932.15|1916.15|1932.15|1916.15|1931.6|1915.6|3
1640576060000|2021-12-27 03:34:20|1932|1916|1931.72|1915.72|1932.1|1916.1|1931.5|1915.5|8
1640576070000|2021-12-27 03:34:30|1932|1916|1930.07|1914.07|1932|1916|1930.07|1914.07|9
1640576080000|2021-12-27 03:34:40|1930.15|1914.15|1930.15|1914.15|1930.15|1914.15|1930.15|1914.15|1
1640576090000|2021-12-27 03:34:50|1929.65|1913.65|1930.3|1914.3|1930.3|1914.3|1929.65|1913.65|3
1640576100000|2021-12-27 03:35:00|1929.6|1913.6|1930.17|1914.17|1930.25|1914.25|1929.6|1913.6|5
1640576110000|2021-12-27 03:35:10|1930.04|1914.04|1930.4|1914.4|1930.4|1914.4|1929.65|1913.65|5
1640576120000|2021-12-27 03:35:20|1930.35|1914.35|1930.35|1914.35|1930.43|1914.43|1930.35|1914.35|3
1640576130000|2021-12-27 03:35:30|1930.4|1914.4|1930.74|1914.74|1930.74|1914.74|1930.35|1914.35|8
1640576140000|2021-12-27 03:35:40|1930.66|1914.66|1931.36|1915.36|1931.39|1915.39|1930.66|1914.66|8
1640576150000|2021-12-27 03:35:50|1931.13|1915.13|1931.67|1915.67|1931.95|1915.95|1930.82|1914.82|9
1640576160000|2021-12-27 03:36:00|1931.45|1915.45|1931.5|1915.5|1931.5|1915.5|1931.45|1915.45|2
1640576170000|2021-12-27 03:36:10|1931.43|1915.43|1931.5|1915.5|1931.75|1915.75|1931.43|1915.43|4
1640576180000|2021-12-27 03:36:20|1931.35|1915.35|1931.95|1915.95|1931.95|1915.95|1931.3|1915.3|10
1640576190000|2021-12-27 03:36:30|1931.72|1915.72|1931.79|1915.79|1932|1916|1931.72|1915.72|6
1640576200000|2021-12-27 03:36:40|1932.05|1916.05|1931.79|1915.79|1932.05|1916.05|1931.79|1915.79|2
1640576210000|2021-12-27 03:36:50|1932.01|1916.01|1931.5|1915.5|1932.01|1916.01|1931.5|1915.5|3
1640576220000|2021-12-27 03:37:00|1931.4|1915.4|1931.4|1915.4|1931.4|1915.4|1931.4|1915.4|1
1640576230000|2021-12-27 03:37:10|1930.9|1914.9|1930.51|1914.51|1930.9|1914.9|1930.51|1914.51|2
1640576240000|2021-12-27 03:37:20|1930.2|1914.2|1930.2|1914.2|1930.2|1914.2|1930.12|1914.12|3
1640576250000|2021-12-27 03:37:30|1930.51|1914.51|1930.5|1914.5|1930.51|1914.51|1930.25|1914.25|4
1640576260000|2021-12-27 03:37:40|1930.2|1914.2|1930.2|1914.2|1930.2|1914.2|1930.2|1914.2|1
1640576270000|2021-12-27 03:37:50|1930.1|1914.1|1929.53|1913.53|1930.1|1914.1|1929.53|1913.53|2
1640576280000|2021-12-27 03:38:00|1930.03|1914.03|1929.5|1913.5|1930.03|1914.03|1929.5|1913.5|3
1640576290000|2021-12-27 03:38:10|1929|1913|1929.5|1913.5|1929.5|1913.5|1929|1913|4
1640576300000|2021-12-27 03:38:20|1930|1914|1930|1914|1930.4|1914.4|1930|1914|3
1640576310000|2021-12-27 03:38:30|1929.91|1913.91|1929.5|1913.5|1929.91|1913.91|1929.5|1913.5|2
1640576320000|2021-12-27 03:38:40|1929.15|1913.15|1929.3|1913.3|1929.5|1913.5|1929.15|1913.15|4
1640576330000|2021-12-27 03:38:50|1929.35|1913.35|1929.35|1913.35|1929.35|1913.35|1929.35|1913.35|1
1640576340000|2021-12-27 03:39:00|1929.46|1913.46|1929.5|1913.5|1929.5|1913.5|1929.4|1913.4|3
1640576350000|2021-12-27 03:39:10|1929.48|1913.48|1929.5|1913.5|1929.5|1913.5|1929.48|1913.48|2
1640576360000|2021-12-27 03:39:20|1929.3|1913.3|1929.15|1913.15|1929.5|1913.5|1929.15|1913.15|3
1640576370000|2021-12-27 03:39:30|1929|1913|1928.95|1912.95|1929|1913|1928.95|1912.95|2
1640576380000|2021-12-27 03:39:40|1928.7|1912.7|1928.5|1912.5|1928.7|1912.7|1928.5|1912.5|2
1640576390000|2021-12-27 03:39:50|1928.75|1912.75|1928.75|1912.75|1928.75|1912.75|1928.5|1912.5|3
1640576400000|2021-12-27 03:40:00|1928.5|1912.5|1929|1913|1929|1913|1928.5|1912.5|4
1640576410000|2021-12-27 03:40:10|1928.97|1912.97|1929.21|1913.21|1929.23|1913.23|1928.5|1912.5|8
1640576420000|2021-12-27 03:40:20|1929.25|1913.25|1929.5|1913.5|1929.5|1913.5|1929.15|1913.15|9
1640576430000|2021-12-27 03:40:30|1929.27|1913.27|1929.25|1913.25|1929.38|1913.38|1929.21|1913.21|6
1640576440000|2021-12-27 03:40:40|1929.5|1913.5|1929.51|1913.51|1929.6|1913.6|1929.39|1913.39|5
1640576450000|2021-12-27 03:40:50|1929.41|1913.41|1929.21|1913.21|1929.55|1913.55|1929.21|1913.21|7
1640576460000|2021-12-27 03:41:00|1929.39|1913.39|1929.36|1913.36|1929.43|1913.43|1929.14|1913.14|7
1640576470000|2021-12-27 03:41:10|1929.46|1913.46|1931.27|1915.27|1931.27|1915.27|1929.16|1913.16|9
1640576480000|2021-12-27 03:41:20|1931.18|1915.18|1931.5|1915.5|1931.5|1915.5|1931.18|1915.18|3
1640576490000|2021-12-27 03:41:30|1931|1915|1931.5|1915.5|1931.5|1915.5|1931|1915|5
1640576500000|2021-12-27 03:41:40|1931.65|1915.65|1931.55|1915.55|1931.65|1915.65|1931.55|1915.55|2
1640576510000|2021-12-27 03:41:50|1931.42|1915.42|1930.61|1914.61|1931.5|1915.5|1930.61|1914.61|5
1640576520000|2021-12-27 03:42:00|1930.55|1914.55|1929.95|1913.95|1930.55|1914.55|1929.95|1913.95|3
1640576530000|2021-12-27 03:42:10|1929.65|1913.65|1929.65|1913.65|1929.65|1913.65|1929.65|1913.65|1
1640576540000|2021-12-27 03:42:20|1929.57|1913.57|1929.5|1913.5|1929.65|1913.65|1929.5|1913.5|4
1640576550000|2021-12-27 03:42:30|1929.38|1913.38|1929.5|1913.5|1929.5|1913.5|1929.38|1913.38|2
1640576560000|2021-12-27 03:42:40|1929.38|1913.38|1929.6|1913.6|1929.65|1913.65|1929.38|1913.38|6
1640576570000|2021-12-27 03:42:50|1930.19|1914.19|1930.45|1914.45|1930.45|1914.45|1930.1|1914.1|4
1640576580000|2021-12-27 03:43:00|1930.26|1914.26|1930.13|1914.13|1930.5|1914.5|1930.13|1914.13|6
1640576590000|2021-12-27 03:43:10|1930.4|1914.4|1930.35|1914.35|1930.5|1914.5|1930.35|1914.35|5
1640576600000|2021-12-27 03:43:20|1930.23|1914.23|1930.44|1914.44|1930.5|1914.5|1930.23|1914.23|4
1640576610000|2021-12-27 03:43:30|1930.35|1914.35|1930.2|1914.2|1930.35|1914.35|1930.2|1914.2|2
1640576620000|2021-12-27 03:43:40|1930.1|1914.1|1930.1|1914.1|1930.1|1914.1|1930.1|1914.1|1
1640576630000|2021-12-27 03:43:50|1929.74|1913.74|1930.14|1914.14|1930.14|1914.14|1929.74|1913.74|2
1640576640000|2021-12-27 03:44:00|1929.99|1913.99|1930.5|1914.5|1930.5|1914.5|1929.99|1913.99|3
1640576650000|2021-12-27 03:44:10|1930.35|1914.35|1930.5|1914.5|1930.5|1914.5|1930.35|1914.35|2
1640576670000|2021-12-27 03:44:30|1930.44|1914.44|1930.5|1914.5|1930.5|1914.5|1930.44|1914.44|2
1640576680000|2021-12-27 03:44:40|1929.56|1913.56|1929.56|1913.56|1929.56|1913.56|1929.56|1913.56|1
1640576690000|2021-12-27 03:44:50|1929.81|1913.81|1930.05|1914.05|1930.05|1914.05|1929.81|1913.81|2
1640576700000|2021-12-27 03:45:00|1929.85|1913.85|1929.46|1913.46|1929.85|1913.85|1929.46|1913.46|5
1640576710000|2021-12-27 03:45:10|1929.53|1913.53|1928.41|1912.41|1929.56|1913.56|1928.19|1912.19|6
1640576720000|2021-12-27 03:45:20|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1
1640576740000|2021-12-27 03:45:40|1928.29|1912.29|1927.54|1911.54|1928.29|1912.29|1927.54|1911.54|8
1640576750000|2021-12-27 03:45:50|1927.61|1911.61|1927.5|1911.5|1927.61|1911.61|1927.5|1911.5|2
1640576760000|2021-12-27 03:46:00|1927.61|1911.61|1927.5|1911.5|1927.61|1911.61|1927.45|1911.45|4
1640576770000|2021-12-27 03:46:10|1927.35|1911.35|1926.8|1910.8|1927.35|1911.35|1926.8|1910.8|2
1640576780000|2021-12-27 03:46:20|1926.5|1910.5|1926.25|1910.25|1926.5|1910.5|1926|1910|6
1640576790000|2021-12-27 03:46:30|1926|1910|1926.5|1910.5|1926.5|1910.5|1926|1910|4
1640576800000|2021-12-27 03:46:40|1926.43|1910.43|1926.28|1910.28|1926.5|1910.5|1926.28|1910.28|6
1640576810000|2021-12-27 03:46:50|1926.27|1910.27|1925|1909|1926.27|1910.27|1924.92|1908.92|10
1640576820000|2021-12-27 03:47:00|1925.5|1909.5|1924.4|1908.4|1925.5|1909.5|1924.4|1908.4|7
1640576830000|2021-12-27 03:47:10|1924.47|1908.47|1924.37|1908.37|1925.07|1909.07|1924.37|1908.37|8
1640576840000|2021-12-27 03:47:20|1924.5|1908.5|1921.5|1905.5|1924.5|1908.5|1921.45|1905.45|11
1640576850000|2021-12-27 03:47:30|1921.42|1905.42|1921.5|1905.5|1921.5|1905.5|1921.42|1905.42|2
1640576860000|2021-12-27 03:47:40|1921.65|1905.65|1920.9|1904.9|1921.65|1905.65|1920.57|1904.57|9
1640576870000|2021-12-27 03:47:50|1920.65|1904.65|1921.4|1905.4|1921.5|1905.5|1920.65|1904.65|14
1640576880000|2021-12-27 03:48:00|1921.45|1905.45|1922.54|1906.54|1922.78|1906.78|1921.28|1905.28|13
1640576890000|2021-12-27 03:48:10|1922.5|1906.5|1922.32|1906.32|1922.5|1906.5|1922.32|1906.32|5
1640576900000|2021-12-27 03:48:20|1922.4|1906.4|1921.5|1905.5|1922.5|1906.5|1921.5|1905.5|6
1640576910000|2021-12-27 03:48:30|1920.75|1904.75|1920.31|1904.31|1920.83|1904.83|1919.64|1903.64|6
1640576920000|2021-12-27 03:48:40|1920.22|1904.22|1920.92|1904.92|1921.16|1905.16|1919.86|1903.86|11
1640576930000|2021-12-27 03:48:50|1920.36|1904.36|1920.06|1904.06|1920.53|1904.53|1920.01|1904.01|7
1640576940000|2021-12-27 03:49:00|1919.87|1903.87|1919|1903|1919.87|1903.87|1919|1903|6
1640576950000|2021-12-27 03:49:10|1918.5|1902.5|1919.5|1903.5|1919.5|1903.5|1918.5|1902.5|5
1640576960000|2021-12-27 03:49:20|1918.5|1902.5|1918.5|1902.5|1918.73|1902.73|1918.5|1902.5|4
1640576970000|2021-12-27 03:49:30|1918.4|1902.4|1918.26|1902.26|1918.5|1902.5|1918.18|1902.18|4
1640576980000|2021-12-27 03:49:40|1918.02|1902.02|1917.9|1901.9|1918.18|1902.18|1917|1901|11
1640576990000|2021-12-27 03:49:50|1917.77|1901.77|1918.12|1902.12|1918.12|1902.12|1917.77|1901.77|2
1640577000000|2021-12-27 03:50:00|1918.45|1902.45|1916.8|1900.8|1918.45|1902.45|1916.8|1900.8|7
1640577010000|2021-12-27 03:50:10|1916.7|1900.7|1916.75|1900.75|1917.32|1901.32|1916.7|1900.7|4
1640577020000|2021-12-27 03:50:20|1917.26|1901.26|1916.48|1900.48|1917.4|1901.4|1916.4|1900.4|7
1640577030000|2021-12-27 03:50:30|1916.69|1900.69|1917.38|1901.38|1917.38|1901.38|1916.69|1900.69|3
1640577040000|2021-12-27 03:50:40|1917.11|1901.11|1917.62|1901.62|1917.62|1901.62|1916.65|1900.65|8
1640577050000|2021-12-27 03:50:50|1917.7|1901.7|1918.4|1902.4|1918.46|1902.46|1917.7|1901.7|7
1640577060000|2021-12-27 03:51:00|1918.75|1902.75|1918.18|1902.18|1918.8|1902.8|1918.18|1902.18|5
1640577070000|2021-12-27 03:51:10|1918.21|1902.21|1918.5|1902.5|1918.63|1902.63|1918.21|1902.21|6
1640577080000|2021-12-27 03:51:20|1919|1903|1918.65|1902.65|1919|1903|1918.43|1902.43|4
1640577090000|2021-12-27 03:51:30|1918.77|1902.77|1918.8|1902.8|1918.93|1902.93|1918.14|1902.14|13
1640577100000|2021-12-27 03:51:40|1918.72|1902.72|1918.34|1902.34|1918.72|1902.72|1918.12|1902.12|5
1640577110000|2021-12-27 03:51:50|1918.45|1902.45|1918.44|1902.44|1918.45|1902.45|1918.34|1902.34|3
1640577120000|2021-12-27 03:52:00|1918.16|1902.16|1918.22|1902.22|1919|1903|1918.16|1902.16|10
1640577130000|2021-12-27 03:52:10|1918.15|1902.15|1918.12|1902.12|1918.22|1902.22|1918.12|1902.12|3
1640577140000|2021-12-27 03:52:20|1918.05|1902.05|1918.12|1902.12|1918.12|1902.12|1918.05|1902.05|4
1640577150000|2021-12-27 03:52:30|1918.05|1902.05|1917.82|1901.82|1918.05|1902.05|1917.35|1901.35|5
1640577160000|2021-12-27 03:52:40|1918.07|1902.07|1918.55|1902.55|1918.55|1902.55|1917.82|1901.82|7
1640577170000|2021-12-27 03:52:50|1919|1903|1919|1903|1919.1|1903.1|1919|1903|3
1640577180000|2021-12-27 03:53:00|1918.92|1902.92|1918.05|1902.05|1919|1903|1918.02|1902.02|7
1640577190000|2021-12-27 03:53:10|1918|1902|1918.16|1902.16|1919|1903|1918|1902|20
1640577200000|2021-12-27 03:53:20|1918.05|1902.05|1917.55|1901.55|1918.35|1902.35|1917.55|1901.55|9
1640577210000|2021-12-27 03:53:30|1917.62|1901.62|1917.57|1901.57|1917.62|1901.62|1917.5|1901.5|3
1640577220000|2021-12-27 03:53:40|1918.12|1902.12|1917.53|1901.53|1918.12|1902.12|1916.6|1900.6|4
1640577230000|2021-12-27 03:53:50|1916.5|1900.5|1917|1901|1917|1901|1916.4|1900.4|7
1640577240000|2021-12-27 03:54:00|1916.5|1900.5|1916.68|1900.68|1917.02|1901.02|1916.35|1900.35|6
1640577250000|2021-12-27 03:54:10|1917.02|1901.02|1914.88|1898.88|1917.02|1901.02|1914.88|1898.88|9
1640577260000|2021-12-27 03:54:20|1914.91|1898.91|1916.68|1900.68|1916.68|1900.68|1914.75|1898.75|11
1640577270000|2021-12-27 03:54:30|1916.18|1900.18|1916.15|1900.15|1916.95|1900.95|1916.1|1900.1|10
1640577280000|2021-12-27 03:54:40|1916.53|1900.53|1916.66|1900.66|1917|1901|1916.43|1900.43|10
1640577290000|2021-12-27 03:54:50|1916.69|1900.69|1916.83|1900.83|1917|1901|1916.33|1900.33|7
1640577300000|2021-12-27 03:55:00|1916.69|1900.69|1916.86|1900.86|1916.86|1900.86|1916.69|1900.69|2
1640577310000|2021-12-27 03:55:10|1916.69|1900.69|1916.97|1900.97|1916.97|1900.97|1916.37|1900.37|6
1640577320000|2021-12-27 03:55:20|1917.07|1901.07|1917|1901|1917.11|1901.11|1917|1901|3
1640577330000|2021-12-27 03:55:30|1916.9|1900.9|1917.52|1901.52|1917.52|1901.52|1916.9|1900.9|5
1640577340000|2021-12-27 03:55:40|1917.5|1901.5|1916.3|1900.3|1917.5|1901.5|1916.3|1900.3|10
1640577350000|2021-12-27 03:55:50|1916.31|1900.31|1915.38|1899.38|1916.31|1900.31|1915.26|1899.26|7
1640577360000|2021-12-27 03:56:00|1915.41|1899.41|1915.5|1899.5|1915.5|1899.5|1915.41|1899.41|2
1640577370000|2021-12-27 03:56:10|1915.22|1899.22|1916|1900|1916|1900|1915.22|1899.22|3
1640577380000|2021-12-27 03:56:20|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1
1640577400000|2021-12-27 03:56:40|1915.2|1899.2|1915.5|1899.5|1915.5|1899.5|1915.2|1899.2|3
1640577440000|2021-12-27 03:57:20|1915|1899|1914.5|1898.5|1915|1899|1914.5|1898.5|2
1640577450000|2021-12-27 03:57:30|1914.52|1898.52|1914.52|1898.52|1914.52|1898.52|1914.52|1898.52|1
1640577480000|2021-12-27 03:58:00|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1
1640577520000|2021-12-27 03:58:40|1914.75|1898.75|1916.09|1900.09|1916.09|1900.09|1914.75|1898.75|12
1640577530000|2021-12-27 03:58:50|1916.4|1900.4|1916.4|1900.4|1916.4|1900.4|1916.4|1900.4|1
1640577550000|2021-12-27 03:59:10|1916.28|1900.28|1916.3|1900.3|1916.3|1900.3|1916.28|1900.28|2
1640577560000|2021-12-27 03:59:20|1916.4|1900.4|1916.07|1900.07|1916.5|1900.5|1916.07|1900.07|6
1640577570000|2021-12-27 03:59:30|1916|1900|1916.13|1900.13|1916.13|1900.13|1915.8|1899.8|4
1640577580000|2021-12-27 03:59:40|1916.5|1900.5|1917.54|1901.54|1917.66|1901.66|1916.5|1900.5|9
1640577590000|2021-12-27 03:59:50|1917.42|1901.42|1917.44|1901.44|1917.71|1901.71|1917.42|1901.42|6
1640577600000|2021-12-27 04:00:00|1917.2|1901.2|1916.23|1900.23|1917.2|1901.2|1916.06|1900.06|5
1640577610000|2021-12-27 04:00:10|1916.14|1900.14|1916.2|1900.2|1916.2|1900.2|1916.02|1900.02|3
1640577620000|2021-12-27 04:00:20|1915.93|1899.93|1915.27|1899.27|1915.93|1899.93|1915.27|1899.27|3
1640577630000|2021-12-27 04:00:30|1915.35|1899.35|1916|1900|1916|1900|1915.3|1899.3|5
1640577640000|2021-12-27 04:00:40|1916.45|1900.45|1916.5|1900.5|1916.5|1900.5|1916.45|1900.45|2
1640577650000|2021-12-27 04:00:50|1917|1901|1917.5|1901.5|1917.5|1901.5|1917|1901|2
1640577670000|2021-12-27 04:01:10|1917.15|1901.15|1916.5|1900.5|1917.15|1901.15|1916.23|1900.23|4
1640577680000|2021-12-27 04:01:20|1916.15|1900.15|1916.5|1900.5|1916.5|1900.5|1916.15|1900.15|3
1640577690000|2021-12-27 04:01:30|1916.39|1900.39|1916.5|1900.5|1916.5|1900.5|1915.82|1899.82|5
1640577700000|2021-12-27 04:01:40|1916.41|1900.41|1916.5|1900.5|1916.5|1900.5|1916.41|1900.41|2
1640577710000|2021-12-27 04:01:50|1916|1900|1914.52|1898.52|1916|1900|1914.52|1898.52|5
1640577720000|2021-12-27 04:02:00|1914.51|1898.51|1914.4|1898.4|1914.52|1898.52|1914.34|1898.34|4
1640577730000|2021-12-27 04:02:10|1913.95|1897.95|1914.35|1898.35|1914.35|1898.35|1913.95|1897.95|3
1640577740000|2021-12-27 04:02:20|1914.25|1898.25|1914|1898|1914.25|1898.25|1914|1898|2
1640577750000|2021-12-27 04:02:30|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640577760000|2021-12-27 04:02:40|1913.24|1897.24|1913.89|1897.89|1913.99|1897.99|1913.04|1897.04|8
1640577770000|2021-12-27 04:02:50|1913.82|1897.82|1912.79|1896.79|1914.11|1898.11|1912.79|1896.79|6
1640577780000|2021-12-27 04:03:00|1912.7|1896.7|1912.65|1896.65|1912.7|1896.7|1912.35|1896.35|4
1640577790000|2021-12-27 04:03:10|1912.5|1896.5|1911.3|1895.3|1912.5|1896.5|1911.3|1895.3|6
1640577800000|2021-12-27 04:03:20|1910.7|1894.7|1911.45|1895.45|1911.45|1895.45|1910.5|1894.5|5
1640577810000|2021-12-27 04:03:30|1911.5|1895.5|1911.39|1895.39|1911.5|1895.5|1911.04|1895.04|5
1640577820000|2021-12-27 04:03:40|1911.14|1895.14|1911.39|1895.39|1911.39|1895.39|1911.14|1895.14|4
1640577830000|2021-12-27 04:03:50|1911.5|1895.5|1911.39|1895.39|1911.5|1895.5|1911.39|1895.39|3
1640577840000|2021-12-27 04:04:00|1911.22|1895.22|1910.95|1894.95|1911.39|1895.39|1910.95|1894.95|5
1640577850000|2021-12-27 04:04:10|1911.13|1895.13|1911.5|1895.5|1911.5|1895.5|1911.13|1895.13|3
1640577860000|2021-12-27 04:04:20|1911.6|1895.6|1911.5|1895.5|1911.75|1895.75|1911.5|1895.5|4
1640577870000|2021-12-27 04:04:30|1911.6|1895.6|1911.5|1895.5|1911.6|1895.6|1911.5|1895.5|6
1640577880000|2021-12-27 04:04:40|1911.67|1895.67|1911.5|1895.5|1911.67|1895.67|1911.5|1895.5|6
1640577890000|2021-12-27 04:04:50|1911.66|1895.66|1912.3|1896.3|1912.3|1896.3|1911.56|1895.56|6
1640577900000|2021-12-27 04:05:00|1912.43|1896.43|1911|1895|1912.5|1896.5|1910.66|1894.66|11
1640577910000|2021-12-27 04:05:10|1910.48|1894.48|1910.5|1894.5|1910.5|1894.5|1909.5|1893.5|9
1640577920000|2021-12-27 04:05:20|1910.39|1894.39|1910.3|1894.3|1910.39|1894.39|1910.2|1894.2|4
1640577930000|2021-12-27 04:05:30|1910.5|1894.5|1910.42|1894.42|1910.6|1894.6|1910.15|1894.15|6
1640577940000|2021-12-27 04:05:40|1910.5|1894.5|1911.5|1895.5|1911.85|1895.85|1910.5|1894.5|11
1640577950000|2021-12-27 04:05:50|1911.55|1895.55|1911.7|1895.7|1911.7|1895.7|1911.55|1895.55|4
1640577960000|2021-12-27 04:06:00|1911.65|1895.65|1911.6|1895.6|1911.66|1895.66|1911.55|1895.55|5
1640577970000|2021-12-27 04:06:10|1911.68|1895.68|1911.9|1895.9|1911.9|1895.9|1911.65|1895.65|4
1640577980000|2021-12-27 04:06:20|1911.7|1895.7|1912.4|1896.4|1912.4|1896.4|1911.7|1895.7|4
1640578000000|2021-12-27 04:06:40|1912.21|1896.21|1912.1|1896.1|1912.21|1896.21|1911.72|1895.72|4
1640578010000|2021-12-27 04:06:50|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1912.15|1896.15|5
1640578020000|2021-12-27 04:07:00|1912.35|1896.35|1911.75|1895.75|1912.35|1896.35|1911.7|1895.7|7
1640578030000|2021-12-27 04:07:10|1911.7|1895.7|1911.65|1895.65|1911.7|1895.7|1911.56|1895.56|4
1640578040000|2021-12-27 04:07:20|1910.85|1894.85|1910.85|1894.85|1910.85|1894.85|1910.85|1894.85|1
1640578050000|2021-12-27 04:07:30|1910.7|1894.7|1910.7|1894.7|1910.7|1894.7|1910.7|1894.7|1
1640578060000|2021-12-27 04:07:40|1910.65|1894.65|1910.65|1894.65|1910.65|1894.65|1910.65|1894.65|1
1640578070000|2021-12-27 04:07:50|1910.7|1894.7|1910.7|1894.7|1910.7|1894.7|1910.7|1894.7|1
1640578080000|2021-12-27 04:08:00|1910.75|1894.75|1910.75|1894.75|1910.75|1894.75|1910.75|1894.75|1
1640578090000|2021-12-27 04:08:10|1910.7|1894.7|1910.7|1894.7|1910.7|1894.7|1910.7|1894.7|1
1640578100000|2021-12-27 04:08:20|1910.5|1894.5|1910|1894|1910.5|1894.5|1910|1894|2
1640578110000|2021-12-27 04:08:30|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.48|1893.48|3
1640578120000|2021-12-27 04:08:40|1909.36|1893.36|1909.75|1893.75|1909.75|1893.75|1909.36|1893.36|5
1640578130000|2021-12-27 04:08:50|1909.65|1893.65|1909.6|1893.6|1909.65|1893.65|1909.6|1893.6|2
1640578140000|2021-12-27 04:09:00|1909.55|1893.55|1908.65|1892.65|1909.55|1893.55|1908.65|1892.65|4
1640578150000|2021-12-27 04:09:10|1908.75|1892.75|1908.75|1892.75|1908.75|1892.75|1908.75|1892.75|1
1640578170000|2021-12-27 04:09:30|1908.5|1892.5|1907.52|1891.52|1908.5|1892.5|1906.8|1890.8|14
1640578180000|2021-12-27 04:09:40|1907.8|1891.8|1907.8|1891.8|1907.8|1891.8|1907.8|1891.8|1
1640578190000|2021-12-27 04:09:50|1907.86|1891.86|1909.09|1893.09|1909.43|1893.43|1907.86|1891.86|10
1640578200000|2021-12-27 04:10:00|1909.24|1893.24|1909.92|1893.92|1909.92|1893.92|1909.24|1893.24|6
1640578210000|2021-12-27 04:10:10|1909.5|1893.5|1911.45|1895.45|1911.45|1895.45|1909.5|1893.5|6
1640578220000|2021-12-27 04:10:20|1911.67|1895.67|1912.5|1896.5|1912.5|1896.5|1911.67|1895.67|4
1640578230000|2021-12-27 04:10:30|1911.98|1895.98|1911.5|1895.5|1911.98|1895.98|1911|1895|6
1640578240000|2021-12-27 04:10:40|1911.3|1895.3|1911.3|1895.3|1911.3|1895.3|1911.3|1895.3|1
1640578250000|2021-12-27 04:10:50|1911.25|1895.25|1910.5|1894.5|1911.25|1895.25|1910.27|1894.27|7
1640578260000|2021-12-27 04:11:00|1910.26|1894.26|1910.5|1894.5|1910.5|1894.5|1910.26|1894.26|2
1640578270000|2021-12-27 04:11:10|1909.94|1893.94|1910.5|1894.5|1910.5|1894.5|1909.94|1893.94|3
1640578280000|2021-12-27 04:11:20|1910.54|1894.54|1911.75|1895.75|1912.12|1896.12|1910.5|1894.5|13
1640578290000|2021-12-27 04:11:30|1912|1896|1912.12|1896.12|1912.26|1896.26|1912|1896|4
1640578310000|2021-12-27 04:11:50|1911.45|1895.45|1911.14|1895.14|1911.45|1895.45|1911.09|1895.09|8
1640578320000|2021-12-27 04:12:00|1911.09|1895.09|1910.87|1894.87|1911.09|1895.09|1910.59|1894.59|7
1640578330000|2021-12-27 04:12:10|1910.59|1894.59|1910.27|1894.27|1911.34|1895.34|1910.27|1894.27|9
1640578340000|2021-12-27 04:12:20|1910.08|1894.08|1909.25|1893.25|1910.17|1894.17|1909|1893|5
1640578350000|2021-12-27 04:12:30|1909|1893|1908.9|1892.9|1909.3|1893.3|1908.9|1892.9|8
1640578360000|2021-12-27 04:12:40|1908.96|1892.96|1908.96|1892.96|1908.96|1892.96|1908.96|1892.96|1
1640578370000|2021-12-27 04:12:50|1909.06|1893.06|1910.5|1894.5|1910.5|1894.5|1909.06|1893.06|6
1640578380000|2021-12-27 04:13:00|1910.25|1894.25|1910|1894|1910.25|1894.25|1910|1894|2
1640578390000|2021-12-27 04:13:10|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.37|1893.37|3
1640578410000|2021-12-27 04:13:30|1909.2|1893.2|1909.18|1893.18|1909.2|1893.2|1909.18|1893.18|2
1640578420000|2021-12-27 04:13:40|1909.5|1893.5|1909.72|1893.72|1909.72|1893.72|1909.5|1893.5|2
1640578430000|2021-12-27 04:13:50|1909.5|1893.5|1911.72|1895.72|1912|1896|1909.5|1893.5|16
1640578440000|2021-12-27 04:14:00|1911.5|1895.5|1911.16|1895.16|1911.72|1895.72|1911.16|1895.16|3
1640578450000|2021-12-27 04:14:10|1910.66|1894.66|1910.5|1894.5|1910.66|1894.66|1910.5|1894.5|2
1640578460000|2021-12-27 04:14:20|1910.53|1894.53|1910.59|1894.59|1910.72|1894.72|1910.5|1894.5|5
1640578470000|2021-12-27 04:14:30|1910.5|1894.5|1910.42|1894.42|1910.65|1894.65|1910.42|1894.42|5
1640578480000|2021-12-27 04:14:40|1910.17|1894.17|1908.5|1892.5|1910.17|1894.17|1908.42|1892.42|10
1640578490000|2021-12-27 04:14:50|1908.69|1892.69|1909.46|1893.46|1909.46|1893.46|1908.69|1892.69|3
1640578500000|2021-12-27 04:15:00|1909.25|1893.25|1909.46|1893.46|1909.46|1893.46|1909.25|1893.25|2
1640578510000|2021-12-27 04:15:10|1909.48|1893.48|1909.5|1893.5|1909.65|1893.65|1909.48|1893.48|5
1640578520000|2021-12-27 04:15:20|1909.7|1893.7|1909.6|1893.6|1909.95|1893.95|1909.5|1893.5|5
1640578540000|2021-12-27 04:15:40|1909.75|1893.75|1909.7|1893.7|1910.1|1894.1|1909.7|1893.7|5
1640578550000|2021-12-27 04:15:50|1909.55|1893.55|1910.1|1894.1|1910.1|1894.1|1909.55|1893.55|2
1640578560000|2021-12-27 04:16:00|1909.85|1893.85|1909.6|1893.6|1909.85|1893.85|1909.6|1893.6|4
1640578580000|2021-12-27 04:16:20|1910|1894|1910.1|1894.1|1910.1|1894.1|1910|1894|2
1640578590000|2021-12-27 04:16:30|1910.5|1894.5|1910.5|1894.5|1910.73|1894.73|1910.5|1894.5|3
1640578600000|2021-12-27 04:16:40|1910.65|1894.65|1911.5|1895.5|1911.5|1895.5|1910.65|1894.65|5
1640578610000|2021-12-27 04:16:50|1911.35|1895.35|1911.4|1895.4|1911.5|1895.5|1911.35|1895.35|3
1640578620000|2021-12-27 04:17:00|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.19|1894.19|4
1640578630000|2021-12-27 04:17:10|1910.45|1894.45|1910.29|1894.29|1910.45|1894.45|1910.29|1894.29|2
1640578640000|2021-12-27 04:17:20|1909.85|1893.85|1910.2|1894.2|1910.25|1894.25|1909.85|1893.85|3
1640578650000|2021-12-27 04:17:30|1910.12|1894.12|1910.2|1894.2|1910.2|1894.2|1910.12|1894.12|2
1640578660000|2021-12-27 04:17:40|1910|1894|1909.5|1893.5|1910|1894|1909.5|1893.5|3
1640578670000|2021-12-27 04:17:50|1909|1893|1909.5|1893.5|1909.5|1893.5|1908.44|1892.44|7
1640578680000|2021-12-27 04:18:00|1909.69|1893.69|1910.1|1894.1|1910.1|1894.1|1909.69|1893.69|2
1640578690000|2021-12-27 04:18:10|1910.15|1894.15|1909.5|1893.5|1910.15|1894.15|1909.5|1893.5|3
1640578700000|2021-12-27 04:18:20|1909.41|1893.41|1909.25|1893.25|1909.41|1893.41|1909.25|1893.25|2
1640578710000|2021-12-27 04:18:30|1909.5|1893.5|1908.5|1892.5|1909.5|1893.5|1908.35|1892.35|7
1640578720000|2021-12-27 04:18:40|1907.85|1891.85|1905.5|1889.5|1907.85|1891.85|1905.5|1889.5|8
1640578730000|2021-12-27 04:18:50|1905|1889|1905.6|1889.6|1905.6|1889.6|1905|1889|3
1640578740000|2021-12-27 04:19:00|1905.65|1889.65|1905.9|1889.9|1905.9|1889.9|1905.65|1889.65|2
1640578750000|2021-12-27 04:19:10|1906|1890|1906.38|1890.38|1906.38|1890.38|1905.75|1889.75|3
1640578770000|2021-12-27 04:19:30|1906.53|1890.53|1908.1|1892.1|1908.15|1892.15|1906.53|1890.53|10
1640578780000|2021-12-27 04:19:40|1907.75|1891.75|1907.93|1891.93|1908.25|1892.25|1907.62|1891.62|8
1640578790000|2021-12-27 04:19:50|1908.12|1892.12|1908.5|1892.5|1908.5|1892.5|1908.12|1892.12|2
1640578800000|2021-12-27 04:20:00|1908.9|1892.9|1909.45|1893.45|1909.45|1893.45|1908.9|1892.9|4
1640578810000|2021-12-27 04:20:10|1909.2|1893.2|1909.5|1893.5|1909.5|1893.5|1908.8|1892.8|9
1640578830000|2021-12-27 04:20:30|1909|1893|1909.45|1893.45|1909.45|1893.45|1908.67|1892.67|5
1640578840000|2021-12-27 04:20:40|1909.4|1893.4|1909.4|1893.4|1909.4|1893.4|1909.4|1893.4|1
1640578850000|2021-12-27 04:20:50|1909.45|1893.45|1909.45|1893.45|1909.45|1893.45|1909.45|1893.45|1
1640578860000|2021-12-27 04:21:00|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1
1640578890000|2021-12-27 04:21:30|1909.57|1893.57|1910|1894|1910|1894|1909.57|1893.57|3
1640578900000|2021-12-27 04:21:40|1910.15|1894.15|1910.95|1894.95|1911.1|1895.1|1910.15|1894.15|6
1640578910000|2021-12-27 04:21:50|1910.55|1894.55|1911.5|1895.5|1911.5|1895.5|1910.55|1894.55|5
1640578920000|2021-12-27 04:22:00|1911.84|1895.84|1912.11|1896.11|1912.25|1896.25|1911.61|1895.61|11
1640578930000|2021-12-27 04:22:10|1912.2|1896.2|1912.35|1896.35|1912.4|1896.4|1912.2|1896.2|4
1640578940000|2021-12-27 04:22:20|1912.11|1896.11|1912.12|1896.12|1912.2|1896.2|1912.11|1896.11|4
1640578950000|2021-12-27 04:22:30|1912.11|1896.11|1911.23|1895.23|1912.11|1896.11|1911.23|1895.23|5
1640578960000|2021-12-27 04:22:40|1911.16|1895.16|1910.95|1894.95|1911.16|1895.16|1910.95|1894.95|3
1640578970000|2021-12-27 04:22:50|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640578980000|2021-12-27 04:23:00|1910.45|1894.45|1910.7|1894.7|1910.99|1894.99|1910.45|1894.45|5
1640578990000|2021-12-27 04:23:10|1910.5|1894.5|1909.7|1893.7|1910.5|1894.5|1909.7|1893.7|2
1640579000000|2021-12-27 04:23:20|1909|1893|1908.75|1892.75|1909|1893|1908.75|1892.75|2
1640579010000|2021-12-27 04:23:30|1908.72|1892.72|1909.31|1893.31|1909.43|1893.43|1908.72|1892.72|6
1640579020000|2021-12-27 04:23:40|1909.43|1893.43|1909.31|1893.31|1909.43|1893.43|1909.31|1893.31|2
1640579030000|2021-12-27 04:23:50|1909.5|1893.5|1910.45|1894.45|1910.45|1894.45|1909.5|1893.5|5
1640579040000|2021-12-27 04:24:00|1910.5|1894.5|1910.25|1894.25|1910.5|1894.5|1910.25|1894.25|2
1640579050000|2021-12-27 04:24:10|1909.75|1893.75|1909.25|1893.25|1909.75|1893.75|1908.89|1892.89|6
1640579060000|2021-12-27 04:24:20|1909.5|1893.5|1910.3|1894.3|1910.3|1894.3|1909.5|1893.5|4
1640579070000|2021-12-27 04:24:30|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640579080000|2021-12-27 04:24:40|1910.4|1894.4|1908.75|1892.75|1910.4|1894.4|1908.69|1892.69|7
1640579090000|2021-12-27 04:24:50|1908.45|1892.45|1908.35|1892.35|1908.45|1892.45|1908.35|1892.35|2
1640579100000|2021-12-27 04:25:00|1908.5|1892.5|1908.72|1892.72|1908.78|1892.78|1908.5|1892.5|7
1640579110000|2021-12-27 04:25:10|1908.78|1892.78|1908.5|1892.5|1908.78|1892.78|1908.5|1892.5|5
1640579120000|2021-12-27 04:25:20|1908|1892|1908.5|1892.5|1908.5|1892.5|1908|1892|3
1640579130000|2021-12-27 04:25:30|1908.72|1892.72|1909.25|1893.25|1909.5|1893.5|1908.5|1892.5|14
1640579140000|2021-12-27 04:25:40|1909.26|1893.26|1909.5|1893.5|1910|1894|1909.25|1893.25|12
1640579150000|2021-12-27 04:25:50|1909.05|1893.05|1909.4|1893.4|1909.5|1893.5|1909.05|1893.05|3
1640579160000|2021-12-27 04:26:00|1908.99|1892.99|1908.52|1892.52|1909.07|1893.07|1908.52|1892.52|4
1640579170000|2021-12-27 04:26:10|1908.39|1892.39|1908.5|1892.5|1908.5|1892.5|1908.39|1892.39|2
1640579180000|2021-12-27 04:26:20|1908.57|1892.57|1907.61|1891.61|1908.57|1892.57|1907.61|1891.61|5
1640579190000|2021-12-27 04:26:30|1907.69|1891.69|1907.55|1891.55|1907.69|1891.69|1907.55|1891.55|2
1640579200000|2021-12-27 04:26:40|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1640579220000|2021-12-27 04:27:00|1907.79|1891.79|1908.5|1892.5|1909.54|1893.54|1907.79|1891.79|14
1640579230000|2021-12-27 04:27:10|1908.37|1892.37|1908.85|1892.85|1908.92|1892.92|1908.36|1892.36|6
1640579240000|2021-12-27 04:27:20|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1640579250000|2021-12-27 04:27:30|1908.8|1892.8|1909.01|1893.01|1909.01|1893.01|1908.5|1892.5|3
1640579260000|2021-12-27 04:27:40|1909.42|1893.42|1909.89|1893.89|1909.89|1893.89|1909.42|1893.42|5
1640579270000|2021-12-27 04:27:50|1910.14|1894.14|1910.14|1894.14|1910.35|1894.35|1910.14|1894.14|4
1640579280000|2021-12-27 04:28:00|1910.02|1894.02|1910.23|1894.23|1910.42|1894.42|1909.74|1893.74|8
1640579290000|2021-12-27 04:28:10|1910.45|1894.45|1910.14|1894.14|1910.45|1894.45|1910.14|1894.14|2
1640579300000|2021-12-27 04:28:20|1910.1|1894.1|1909.5|1893.5|1910.1|1894.1|1909.5|1893.5|3
1640579310000|2021-12-27 04:28:30|1909.52|1893.52|1909.5|1893.5|1910.09|1894.09|1909.5|1893.5|6
1640579330000|2021-12-27 04:28:50|1909.47|1893.47|1908.5|1892.5|1909.5|1893.5|1908.5|1892.5|4
1640579350000|2021-12-27 04:29:10|1908.19|1892.19|1908.42|1892.42|1908.42|1892.42|1908.19|1892.19|3
1640579360000|2021-12-27 04:29:20|1908.34|1892.34|1908.34|1892.34|1908.34|1892.34|1908.34|1892.34|1
1640579370000|2021-12-27 04:29:30|1908.42|1892.42|1908.42|1892.42|1908.42|1892.42|1908.42|1892.42|1
1640579380000|2021-12-27 04:29:40|1908.25|1892.25|1908.17|1892.17|1908.25|1892.25|1908.17|1892.17|2
1640579400000|2021-12-27 04:30:00|1908.22|1892.22|1908.11|1892.11|1908.22|1892.22|1908.11|1892.11|3
1640579410000|2021-12-27 04:30:10|1908.19|1892.19|1908.69|1892.69|1908.69|1892.69|1908.19|1892.19|3
1640579420000|2021-12-27 04:30:20|1908.91|1892.91|1908.91|1892.91|1908.91|1892.91|1908.91|1892.91|1
1640579430000|2021-12-27 04:30:30|1908.69|1892.69|1908.6|1892.6|1908.69|1892.69|1907.68|1891.68|13
1640579440000|2021-12-27 04:30:40|1908.69|1892.69|1909.46|1893.46|1909.46|1893.46|1908.6|1892.6|8
1640579450000|2021-12-27 04:30:50|1909.38|1893.38|1909.77|1893.77|1909.77|1893.77|1909.38|1893.38|7
1640579460000|2021-12-27 04:31:00|1909.72|1893.72|1910.35|1894.35|1910.57|1894.57|1909.72|1893.72|8
1640579470000|2021-12-27 04:31:10|1910.57|1894.57|1910.76|1894.76|1911.12|1895.12|1910.57|1894.57|7
1640579480000|2021-12-27 04:31:20|1910.58|1894.58|1910.76|1894.76|1910.76|1894.76|1910.58|1894.58|4
1640579490000|2021-12-27 04:31:30|1910.58|1894.58|1911.05|1895.05|1911.05|1895.05|1910.58|1894.58|5
1640579500000|2021-12-27 04:31:40|1910.82|1894.82|1911.56|1895.56|1911.56|1895.56|1910.82|1894.82|4
1640579510000|2021-12-27 04:31:50|1911.85|1895.85|1912.45|1896.45|1912.45|1896.45|1911.85|1895.85|3
1640579520000|2021-12-27 04:32:00|1912.5|1896.5|1912.55|1896.55|1912.55|1896.55|1912.5|1896.5|2
1640579530000|2021-12-27 04:32:10|1913|1897|1912.95|1896.95|1913.5|1897.5|1912.95|1896.95|6
1640579540000|2021-12-27 04:32:20|1911.9|1895.9|1911.1|1895.1|1911.9|1895.9|1910.5|1894.5|5
1640579550000|2021-12-27 04:32:30|1910.55|1894.55|1910.5|1894.5|1910.55|1894.55|1910.5|1894.5|2
1640579560000|2021-12-27 04:32:40|1910.23|1894.23|1910.5|1894.5|1910.5|1894.5|1910.19|1894.19|4
1640579570000|2021-12-27 04:32:50|1910.36|1894.36|1910.5|1894.5|1910.81|1894.81|1910.36|1894.36|7
1640579580000|2021-12-27 04:33:00|1911|1895|1911.1|1895.1|1911.1|1895.1|1911|1895|2
1640579590000|2021-12-27 04:33:10|1910.97|1894.97|1910.88|1894.88|1911.1|1895.1|1910.88|1894.88|4
1640579600000|2021-12-27 04:33:20|1910.5|1894.5|1909|1893|1910.88|1894.88|1909|1893|6
1640579610000|2021-12-27 04:33:30|1908.99|1892.99|1908.26|1892.26|1909.1|1893.1|1908.26|1892.26|4
1640579620000|2021-12-27 04:33:40|1908.2|1892.2|1908.2|1892.2|1908.2|1892.2|1908.2|1892.2|1
1640579640000|2021-12-27 04:34:00|1907.99|1891.99|1908.12|1892.12|1908.2|1892.2|1907.99|1891.99|4
1640579650000|2021-12-27 04:34:10|1908.17|1892.17|1908.17|1892.17|1908.17|1892.17|1908.17|1892.17|1
1640579660000|2021-12-27 04:34:20|1908.12|1892.12|1908.35|1892.35|1908.35|1892.35|1908.12|1892.12|2
1640579670000|2021-12-27 04:34:30|1908.17|1892.17|1908.1|1892.1|1908.17|1892.17|1907.7|1891.7|5
1640579680000|2021-12-27 04:34:40|1907.99|1891.99|1907.99|1891.99|1907.99|1891.99|1907.99|1891.99|1
1640579690000|2021-12-27 04:34:50|1907.94|1891.94|1907.99|1891.99|1907.99|1891.99|1907.94|1891.94|2
1640579710000|2021-12-27 04:35:10|1908.29|1892.29|1908.29|1892.29|1908.29|1892.29|1908.29|1892.29|1
1640579720000|2021-12-27 04:35:20|1908|1892|1906.3|1890.3|1908|1892|1906.3|1890.3|8
1640579730000|2021-12-27 04:35:30|1906.17|1890.17|1906.04|1890.04|1906.18|1890.18|1906.04|1890.04|3
1640579740000|2021-12-27 04:35:40|1906.26|1890.26|1905.75|1889.75|1906.26|1890.26|1905.75|1889.75|4
1640579750000|2021-12-27 04:35:50|1906.05|1890.05|1905.91|1889.91|1906.05|1890.05|1905.88|1889.88|4
1640579760000|2021-12-27 04:36:00|1906.05|1890.05|1905.28|1889.28|1906.35|1890.35|1905.12|1889.12|11
1640579770000|2021-12-27 04:36:10|1905.31|1889.31|1905.27|1889.27|1905.31|1889.31|1905.27|1889.27|2
1640579780000|2021-12-27 04:36:20|1905.3|1889.3|1904.95|1888.95|1905.3|1889.3|1904.95|1888.95|3
1640579790000|2021-12-27 04:36:30|1905.15|1889.15|1905.18|1889.18|1905.18|1889.18|1905.15|1889.15|2
1640579800000|2021-12-27 04:36:40|1905.08|1889.08|1905.45|1889.45|1905.45|1889.45|1904.7|1888.7|5
1640579810000|2021-12-27 04:36:50|1905.77|1889.77|1905.77|1889.77|1905.77|1889.77|1905.77|1889.77|1
1640579820000|2021-12-27 04:37:00|1905.72|1889.72|1905.75|1889.75|1906.2|1890.2|1905.72|1889.72|5
1640579830000|2021-12-27 04:37:10|1906.13|1890.13|1906.35|1890.35|1906.35|1890.35|1906.13|1890.13|3
1640579840000|2021-12-27 04:37:20|1906.4|1890.4|1906.4|1890.4|1906.4|1890.4|1906.4|1890.4|1
1640579850000|2021-12-27 04:37:30|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1
1640579870000|2021-12-27 04:37:50|1906.72|1890.72|1907.66|1891.66|1908.32|1892.32|1906.61|1890.61|9
1640579880000|2021-12-27 04:38:00|1907.21|1891.21|1907.24|1891.24|1907.24|1891.24|1907.21|1891.21|4
1640579890000|2021-12-27 04:38:10|1907.21|1891.21|1906.75|1890.75|1907.21|1891.21|1906.75|1890.75|4
1640579900000|2021-12-27 04:38:20|1906.5|1890.5|1905.45|1889.45|1906.5|1890.5|1905.45|1889.45|4
1640579910000|2021-12-27 04:38:30|1905.31|1889.31|1905.18|1889.18|1905.31|1889.31|1905.04|1889.04|4
1640579920000|2021-12-27 04:38:40|1905.11|1889.11|1904.9|1888.9|1905.11|1889.11|1904.9|1888.9|2
1640579930000|2021-12-27 04:38:50|1904.5|1888.5|1905.4|1889.4|1905.4|1889.4|1904.5|1888.5|5
1640579940000|2021-12-27 04:39:00|1905.3|1889.3|1904.72|1888.72|1905.3|1889.3|1904.72|1888.72|3
1640579950000|2021-12-27 04:39:10|1904.85|1888.85|1904.85|1888.85|1904.85|1888.85|1904.6|1888.6|3
1640579960000|2021-12-27 04:39:20|1904.6|1888.6|1904.6|1888.6|1904.85|1888.85|1904.6|1888.6|7
1640579970000|2021-12-27 04:39:30|1904.69|1888.69|1905.7|1889.7|1905.7|1889.7|1904.69|1888.69|9
1640579980000|2021-12-27 04:39:40|1906.35|1890.35|1906.25|1890.25|1906.35|1890.35|1906.25|1890.25|2
1640579990000|2021-12-27 04:39:50|1905.85|1889.85|1905.85|1889.85|1906.25|1890.25|1905.75|1889.75|5
1640580000000|2021-12-27 04:40:00|1905.75|1889.75|1905.49|1889.49|1905.75|1889.75|1905.49|1889.49|3
1640580010000|2021-12-27 04:40:10|1905.5|1889.5|1905.5|1889.5|1905.79|1889.79|1905.44|1889.44|5
1640580020000|2021-12-27 04:40:20|1906|1890|1906.4|1890.4|1906.4|1890.4|1905.5|1889.5|5
1640580030000|2021-12-27 04:40:30|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.22|1890.22|3
1640580040000|2021-12-27 04:40:40|1905.5|1889.5|1905.46|1889.46|1905.5|1889.5|1905.46|1889.46|2
1640580050000|2021-12-27 04:40:50|1905.22|1889.22|1905.43|1889.43|1905.43|1889.43|1905.19|1889.19|3
1640580070000|2021-12-27 04:41:10|1905.45|1889.45|1905.43|1889.43|1905.45|1889.45|1905.43|1889.43|2
1640580080000|2021-12-27 04:41:20|1905.2|1889.2|1905.15|1889.15|1905.43|1889.43|1905.15|1889.15|3
1640580090000|2021-12-27 04:41:30|1905.43|1889.43|1905.7|1889.7|1905.99|1889.99|1905.2|1889.2|7
1640580100000|2021-12-27 04:41:40|1906.45|1890.45|1907.4|1891.4|1907.4|1891.4|1906.45|1890.45|9
1640580110000|2021-12-27 04:41:50|1908|1892|1907.6|1891.6|1908|1892|1907.5|1891.5|8
1640580120000|2021-12-27 04:42:00|1907.5|1891.5|1906.55|1890.55|1907.5|1891.5|1906.55|1890.55|3
1640580130000|2021-12-27 04:42:10|1906.5|1890.5|1906.81|1890.81|1907|1891|1906.5|1890.5|5
1640580140000|2021-12-27 04:42:20|1906.5|1890.5|1907.41|1891.41|1907.5|1891.5|1906.5|1890.5|8
1640580150000|2021-12-27 04:42:30|1907.5|1891.5|1907.75|1891.75|1907.75|1891.75|1907.25|1891.25|5
1640580160000|2021-12-27 04:42:40|1907.5|1891.5|1907.43|1891.43|1907.58|1891.58|1907.43|1891.43|4
1640580170000|2021-12-27 04:42:50|1907.5|1891.5|1907.43|1891.43|1907.5|1891.5|1907.36|1891.36|5
1640580180000|2021-12-27 04:43:00|1907.42|1891.42|1907.43|1891.43|1907.5|1891.5|1907.42|1891.42|3
1640580190000|2021-12-27 04:43:10|1907.51|1891.51|1907.5|1891.5|1907.51|1891.51|1907.36|1891.36|4
1640580200000|2021-12-27 04:43:20|1907.43|1891.43|1907|1891|1907.5|1891.5|1906.5|1890.5|6
1640580210000|2021-12-27 04:43:30|1907.25|1891.25|1907.25|1891.25|1907.5|1891.5|1907.25|1891.25|5
1640580220000|2021-12-27 04:43:40|1907.29|1891.29|1908.45|1892.45|1908.72|1892.72|1907.29|1891.29|8
1640580230000|2021-12-27 04:43:50|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1640580240000|2021-12-27 04:44:00|1908.6|1892.6|1908.6|1892.6|1908.6|1892.6|1908.6|1892.6|1
1640580250000|2021-12-27 04:44:10|1908.65|1892.65|1909.23|1893.23|1909.5|1893.5|1908.6|1892.6|7
1640580270000|2021-12-27 04:44:30|1908.73|1892.73|1908.73|1892.73|1908.73|1892.73|1908.73|1892.73|1
1640580280000|2021-12-27 04:44:40|1908.43|1892.43|1906.7|1890.7|1908.43|1892.43|1906.7|1890.7|3
1640580290000|2021-12-27 04:44:50|1907.12|1891.12|1907.4|1891.4|1907.5|1891.5|1907.12|1891.12|5
1640580300000|2021-12-27 04:45:00|1906.9|1890.9|1906.9|1890.9|1906.9|1890.9|1906.9|1890.9|1
1640580330000|2021-12-27 04:45:30|1906.5|1890.5|1906.69|1890.69|1906.69|1890.69|1906.5|1890.5|2
1640580340000|2021-12-27 04:45:40|1906.5|1890.5|1906.45|1890.45|1906.5|1890.5|1906.4|1890.4|4
1640580350000|2021-12-27 04:45:50|1905.95|1889.95|1905.95|1889.95|1905.95|1889.95|1905.95|1889.95|1
1640580360000|2021-12-27 04:46:00|1906.2|1890.2|1905.95|1889.95|1906.2|1890.2|1905.95|1889.95|2
1640580370000|2021-12-27 04:46:10|1906.2|1890.2|1906.34|1890.34|1906.34|1890.34|1906.2|1890.2|2
1640580380000|2021-12-27 04:46:20|1906.5|1890.5|1906.85|1890.85|1907|1891|1906.5|1890.5|3
1640580390000|2021-12-27 04:46:30|1907.1|1891.1|1907.45|1891.45|1907.45|1891.45|1907.1|1891.1|2
1640580400000|2021-12-27 04:46:40|1907|1891|1906.5|1890.5|1907|1891|1906.5|1890.5|2
1640580420000|2021-12-27 04:47:00|1906.9|1890.9|1906.5|1890.5|1906.9|1890.9|1906.5|1890.5|4
1640580430000|2021-12-27 04:47:10|1906.4|1890.4|1906.39|1890.39|1906.4|1890.4|1906.39|1890.39|2
1640580440000|2021-12-27 04:47:20|1906.5|1890.5|1906.72|1890.72|1907|1891|1906.5|1890.5|4
1640580450000|2021-12-27 04:47:30|1906.79|1890.79|1906.42|1890.42|1907|1891|1906.42|1890.42|6
1640580460000|2021-12-27 04:47:40|1906.5|1890.5|1906.36|1890.36|1906.5|1890.5|1906.36|1890.36|2
1640580470000|2021-12-27 04:47:50|1906.86|1890.86|1907.01|1891.01|1907.01|1891.01|1906.79|1890.79|3
1640580480000|2021-12-27 04:48:00|1907.13|1891.13|1907|1891|1907.13|1891.13|1906.91|1890.91|3
1640580490000|2021-12-27 04:48:10|1906.94|1890.94|1907.38|1891.38|1907.38|1891.38|1906.94|1890.94|5
1640580500000|2021-12-27 04:48:20|1907.19|1891.19|1906.94|1890.94|1907.19|1891.19|1906.94|1890.94|3
1640580510000|2021-12-27 04:48:30|1907.09|1891.09|1907.25|1891.25|1907.25|1891.25|1907.09|1891.09|2
1640580520000|2021-12-27 04:48:40|1907.5|1891.5|1908.13|1892.13|1908.25|1892.25|1907.19|1891.19|7
1640580530000|2021-12-27 04:48:50|1907.88|1891.88|1907.63|1891.63|1907.88|1891.88|1907.63|1891.63|2
1640580580000|2021-12-27 04:49:40|1908.03|1892.03|1907.63|1891.63|1908.03|1892.03|1907.63|1891.63|2
1640580590000|2021-12-27 04:49:50|1907.88|1891.88|1907.88|1891.88|1907.88|1891.88|1907.88|1891.88|1
1640580600000|2021-12-27 04:50:00|1908.01|1892.01|1908.13|1892.13|1908.14|1892.14|1908.01|1892.01|3
1640580620000|2021-12-27 04:50:20|1908.06|1892.06|1907.63|1891.63|1908.06|1892.06|1907.56|1891.56|3
1640580630000|2021-12-27 04:50:30|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1640580640000|2021-12-27 04:50:40|1908|1892|1909.09|1893.09|1909.42|1893.42|1908|1892|5
1640580650000|2021-12-27 04:50:50|1909.08|1893.08|1908.5|1892.5|1909.08|1893.08|1908.5|1892.5|3
1640580680000|2021-12-27 04:51:20|1908.6|1892.6|1908.81|1892.81|1908.81|1892.81|1908.6|1892.6|2
1640580690000|2021-12-27 04:51:30|1909.21|1893.21|1909.43|1893.43|1909.43|1893.43|1909.21|1893.21|3
1640580700000|2021-12-27 04:51:40|1909.5|1893.5|1910.5|1894.5|1910.9|1894.9|1909.5|1893.5|5
1640580720000|2021-12-27 04:52:00|1910.75|1894.75|1911.36|1895.36|1911.4|1895.4|1910.75|1894.75|6
1640580730000|2021-12-27 04:52:10|1911.5|1895.5|1911.5|1895.5|1911.5|1895.5|1911.47|1895.47|3
1640580740000|2021-12-27 04:52:20|1911.2|1895.2|1910.5|1894.5|1911.2|1895.2|1910.5|1894.5|2
1640580750000|2021-12-27 04:52:30|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1
1640580760000|2021-12-27 04:52:40|1909.46|1893.46|1909.18|1893.18|1909.46|1893.46|1909.18|1893.18|3
1640580770000|2021-12-27 04:52:50|1908.57|1892.57|1908.47|1892.47|1908.57|1892.57|1908.47|1892.47|3
1640580780000|2021-12-27 04:53:00|1908.44|1892.44|1908.44|1892.44|1908.44|1892.44|1908.44|1892.44|1
1640580790000|2021-12-27 04:53:10|1908.94|1892.94|1908.93|1892.93|1909.22|1893.22|1908.72|1892.72|6
1640580800000|2021-12-27 04:53:20|1908.89|1892.89|1908.89|1892.89|1908.89|1892.89|1908.89|1892.89|1
1640580810000|2021-12-27 04:53:30|1909.18|1893.18|1909.18|1893.18|1909.18|1893.18|1909.18|1893.18|1
1640580820000|2021-12-27 04:53:40|1909.22|1893.22|1910.16|1894.16|1910.35|1894.35|1909.22|1893.22|8
1640580830000|2021-12-27 04:53:50|1910.4|1894.4|1910.35|1894.35|1910.4|1894.4|1910.35|1894.35|2
1640580840000|2021-12-27 04:54:00|1910.5|1894.5|1911.05|1895.05|1911.05|1895.05|1910.5|1894.5|4
1640580850000|2021-12-27 04:54:10|1911|1895|1911.5|1895.5|1911.5|1895.5|1911|1895|5
1640580860000|2021-12-27 04:54:20|1911.58|1895.58|1911.5|1895.5|1911.58|1895.58|1911.5|1895.5|2
1640580870000|2021-12-27 04:54:30|1911.15|1895.15|1911.38|1895.38|1911.5|1895.5|1911.15|1895.15|5
1640580880000|2021-12-27 04:54:40|1911.5|1895.5|1912.03|1896.03|1912.03|1896.03|1911.47|1895.47|6
1640580890000|2021-12-27 04:54:50|1911.78|1895.78|1912.22|1896.22|1912.22|1896.22|1911.78|1895.78|3
1640580900000|2021-12-27 04:55:00|1911.79|1895.79|1912.66|1896.66|1912.66|1896.66|1911.79|1895.79|5
1640580910000|2021-12-27 04:55:10|1912.72|1896.72|1912.91|1896.91|1913.26|1897.26|1912.72|1896.72|6
1640580920000|2021-12-27 04:55:20|1913.17|1897.17|1913.17|1897.17|1913.25|1897.25|1912.75|1896.75|4
1640580930000|2021-12-27 04:55:30|1912.96|1896.96|1911.89|1895.89|1912.96|1896.96|1911.89|1895.89|5
1640580940000|2021-12-27 04:55:40|1911.75|1895.75|1913.5|1897.5|1913.5|1897.5|1911.75|1895.75|9
1640580960000|2021-12-27 04:56:00|1913.65|1897.65|1914.15|1898.15|1914.4|1898.4|1913.65|1897.65|10
1640580970000|2021-12-27 04:56:10|1914.45|1898.45|1914.5|1898.5|1914.5|1898.5|1914.45|1898.45|2
1640580980000|2021-12-27 04:56:20|1914.4|1898.4|1914.4|1898.4|1914.4|1898.4|1914.4|1898.4|1
1640580990000|2021-12-27 04:56:30|1914.3|1898.3|1913.5|1897.5|1914.3|1898.3|1913.5|1897.5|2
1640581000000|2021-12-27 04:56:40|1913.36|1897.36|1913.5|1897.5|1913.5|1897.5|1913.36|1897.36|2
1640581020000|2021-12-27 04:57:00|1914|1898|1914|1898|1914|1898|1914|1898|1
1640581030000|2021-12-27 04:57:10|1913.9|1897.9|1913.85|1897.85|1913.9|1897.9|1913.85|1897.85|2
1640581040000|2021-12-27 04:57:20|1914.2|1898.2|1912.65|1896.65|1914.2|1898.2|1912.65|1896.65|5
1640581050000|2021-12-27 04:57:30|1912.4|1896.4|1911.5|1895.5|1912.5|1896.5|1911.5|1895.5|4
1640581060000|2021-12-27 04:57:40|1911.81|1895.81|1912.65|1896.65|1912.65|1896.65|1911.81|1895.81|8
1640581070000|2021-12-27 04:57:50|1913.15|1897.15|1913.21|1897.21|1913.21|1897.21|1913.15|1897.15|2
1640581080000|2021-12-27 04:58:00|1913.3|1897.3|1913.21|1897.21|1913.43|1897.43|1913.21|1897.21|5
1640581090000|2021-12-27 04:58:10|1913.36|1897.36|1913.36|1897.36|1913.36|1897.36|1913.05|1897.05|5
1640581100000|2021-12-27 04:58:20|1913.5|1897.5|1913.97|1897.97|1913.97|1897.97|1913.5|1897.5|3
1640581110000|2021-12-27 04:58:30|1914.47|1898.47|1916.57|1900.57|1916.63|1900.63|1914.47|1898.47|12
1640581120000|2021-12-27 04:58:40|1916.63|1900.63|1916.5|1900.5|1917.2|1901.2|1916.37|1900.37|12
1640581130000|2021-12-27 04:58:50|1915.9|1899.9|1915.75|1899.75|1916|1900|1915.41|1899.41|4
1640581140000|2021-12-27 04:59:00|1915.69|1899.69|1915.22|1899.22|1915.88|1899.88|1915.19|1899.19|9
1640581150000|2021-12-27 04:59:10|1915.19|1899.19|1915.19|1899.19|1915.19|1899.19|1915.19|1899.19|1
1640581170000|2021-12-27 04:59:30|1914.65|1898.65|1915.07|1899.07|1915.07|1899.07|1914.65|1898.65|2
1640581180000|2021-12-27 04:59:40|1914.65|1898.65|1914.5|1898.5|1914.7|1898.7|1914.5|1898.5|5
1640581190000|2021-12-27 04:59:50|1913.85|1897.85|1913.5|1897.5|1913.85|1897.85|1913.5|1897.5|2
1640581200000|2021-12-27 05:00:00|1913.75|1897.75|1913.75|1897.75|1913.75|1897.75|1913.75|1897.75|1
1640581210000|2021-12-27 05:00:10|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.44|1897.44|3
1640581220000|2021-12-27 05:00:20|1913.65|1897.65|1913.8|1897.8|1914.29|1898.29|1913.65|1897.65|5
1640581230000|2021-12-27 05:00:30|1914.22|1898.22|1913.8|1897.8|1914.42|1898.42|1913.8|1897.8|4
1640581240000|2021-12-27 05:00:40|1913.65|1897.65|1913.65|1897.65|1913.65|1897.65|1913.65|1897.65|1
1640581250000|2021-12-27 05:00:50|1913.8|1897.8|1914.1|1898.1|1914.1|1898.1|1913.8|1897.8|2
1640581260000|2021-12-27 05:01:00|1914.5|1898.5|1914.39|1898.39|1914.5|1898.5|1914.11|1898.11|3
1640581270000|2021-12-27 05:01:10|1914.15|1898.15|1914.28|1898.28|1914.45|1898.45|1914.15|1898.15|5
1640581280000|2021-12-27 05:01:20|1914.48|1898.48|1914.4|1898.4|1914.48|1898.48|1914.25|1898.25|4
1640581290000|2021-12-27 05:01:30|1914.44|1898.44|1914.48|1898.48|1914.49|1898.49|1914.43|1898.43|4
1640581300000|2021-12-27 05:01:40|1913.7|1897.7|1914.05|1898.05|1914.05|1898.05|1913.7|1897.7|2
1640581310000|2021-12-27 05:01:50|1913.85|1897.85|1914.27|1898.27|1914.27|1898.27|1913.85|1897.85|2
1640581320000|2021-12-27 05:02:00|1914.35|1898.35|1913.98|1897.98|1914.48|1898.48|1913.98|1897.98|4
1640581330000|2021-12-27 05:02:10|1913.7|1897.7|1913.7|1897.7|1913.7|1897.7|1913.7|1897.7|1
1640581350000|2021-12-27 05:02:30|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640581360000|2021-12-27 05:02:40|1913.36|1897.36|1912.6|1896.6|1913.39|1897.39|1912.6|1896.6|4
1640581370000|2021-12-27 05:02:50|1912.5|1896.5|1912.31|1896.31|1912.5|1896.5|1912.31|1896.31|4
1640581380000|2021-12-27 05:03:00|1912.5|1896.5|1912.1|1896.1|1912.5|1896.5|1912.1|1896.1|2
1640581390000|2021-12-27 05:03:10|1912.31|1896.31|1911.1|1895.1|1912.5|1896.5|1911.1|1895.1|7
1640581400000|2021-12-27 05:03:20|1911.11|1895.11|1911.24|1895.24|1911.61|1895.61|1911.11|1895.11|5
1640581410000|2021-12-27 05:03:30|1911.5|1895.5|1911.5|1895.5|1911.6|1895.6|1911.5|1895.5|3
1640581420000|2021-12-27 05:03:40|1911.3|1895.3|1910.87|1894.87|1911.5|1895.5|1910.87|1894.87|5
1640581430000|2021-12-27 05:03:50|1910.55|1894.55|1910.97|1894.97|1910.97|1894.97|1910.5|1894.5|4
1640581440000|2021-12-27 05:04:00|1910.72|1894.72|1910.72|1894.72|1910.72|1894.72|1910.72|1894.72|1
1640581450000|2021-12-27 05:04:10|1910.05|1894.05|1910.5|1894.5|1910.72|1894.72|1910.05|1894.05|6
1640581460000|2021-12-27 05:04:20|1910|1894|1910.5|1894.5|1910.5|1894.5|1910|1894|4
1640581470000|2021-12-27 05:04:30|1910.6|1894.6|1911.25|1895.25|1911.5|1895.5|1910.6|1894.6|6
1640581480000|2021-12-27 05:04:40|1911.23|1895.23|1911.23|1895.23|1911.25|1895.25|1911.23|1895.23|3
1640581490000|2021-12-27 05:04:50|1910.7|1894.7|1911.06|1895.06|1911.23|1895.23|1910.7|1894.7|7
1640581500000|2021-12-27 05:05:00|1910.77|1894.77|1913.1|1897.1|1913.23|1897.23|1910.77|1894.77|15
1640581510000|2021-12-27 05:05:10|1913.29|1897.29|1913.03|1897.03|1913.29|1897.29|1913.03|1897.03|6
1640581520000|2021-12-27 05:05:20|1913.06|1897.06|1913.69|1897.69|1913.8|1897.8|1913.06|1897.06|9
1640581530000|2021-12-27 05:05:30|1913.72|1897.72|1913.79|1897.79|1913.82|1897.82|1913.5|1897.5|8
1640581540000|2021-12-27 05:05:40|1914|1898|1914.11|1898.11|1914.11|1898.11|1913.5|1897.5|6
1640581550000|2021-12-27 05:05:50|1914.34|1898.34|1914.4|1898.4|1914.4|1898.4|1914.27|1898.27|6
1640581560000|2021-12-27 05:06:00|1914.29|1898.29|1914.5|1898.5|1914.5|1898.5|1914.29|1898.29|2
1640581570000|2021-12-27 05:06:10|1914.68|1898.68|1914.68|1898.68|1914.68|1898.68|1914.68|1898.68|1
1640581580000|2021-12-27 05:06:20|1914.6|1898.6|1914.6|1898.6|1914.6|1898.6|1914.6|1898.6|1
1640581590000|2021-12-27 05:06:30|1914.68|1898.68|1914.5|1898.5|1914.68|1898.68|1914.46|1898.46|5
1640581600000|2021-12-27 05:06:40|1914.55|1898.55|1915.08|1899.08|1915.08|1899.08|1914.55|1898.55|3
1640581610000|2021-12-27 05:06:50|1914.68|1898.68|1915.5|1899.5|1915.5|1899.5|1914.68|1898.68|5
1640581620000|2021-12-27 05:07:00|1916|1900|1916.29|1900.29|1916.33|1900.33|1916|1900|3
1640581630000|2021-12-27 05:07:10|1916.32|1900.32|1916.29|1900.29|1916.45|1900.45|1916.29|1900.29|3
1640581640000|2021-12-27 05:07:20|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1
1640581650000|2021-12-27 05:07:30|1916.69|1900.69|1918.05|1902.05|1918.05|1902.05|1916.69|1900.69|3
1640581660000|2021-12-27 05:07:40|1918.98|1902.98|1921.34|1905.34|1921.34|1905.34|1918.98|1902.98|14
1640581670000|2021-12-27 05:07:50|1921.28|1905.28|1921.76|1905.76|1921.95|1905.95|1921.28|1905.28|8
1640581680000|2021-12-27 05:08:00|1921.95|1905.95|1922|1906|1922.3|1906.3|1921.95|1905.95|3
1640581690000|2021-12-27 05:08:10|1921.91|1905.91|1921.92|1905.92|1922.3|1906.3|1921.91|1905.91|5
1640581700000|2021-12-27 05:08:20|1921.86|1905.86|1921.42|1905.42|1922|1906|1921.42|1905.42|8
1640581710000|2021-12-27 05:08:30|1921.27|1905.27|1922.05|1906.05|1922.7|1906.7|1921.27|1905.27|5
1640581720000|2021-12-27 05:08:40|1921.3|1905.3|1927|1911|1927.6|1911.6|1921.3|1905.3|14
1640581730000|2021-12-27 05:08:50|1927.34|1911.34|1926.5|1910.5|1927.34|1911.34|1926.46|1910.46|10
1640581740000|2021-12-27 05:09:00|1926.19|1910.19|1926.42|1910.42|1926.42|1910.42|1926.19|1910.19|2
1640581750000|2021-12-27 05:09:10|1926.53|1910.53|1926.53|1910.53|1926.53|1910.53|1926.53|1910.53|1
1640581760000|2021-12-27 05:09:20|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1926.43|1910.43|3
1640581770000|2021-12-27 05:09:30|1926.32|1910.32|1924.42|1908.42|1926.5|1910.5|1924.34|1908.34|8
1640581780000|2021-12-27 05:09:40|1924.5|1908.5|1922.81|1906.81|1924.5|1908.5|1922.8|1906.8|9
1640581790000|2021-12-27 05:09:50|1922.89|1906.89|1921.86|1905.86|1922.89|1906.89|1921.42|1905.42|8
1640581800000|2021-12-27 05:10:00|1922.11|1906.11|1922.33|1906.33|1923.02|1907.02|1921.8|1905.8|11
1640581810000|2021-12-27 05:10:10|1921.96|1905.96|1921.81|1905.81|1922.02|1906.02|1921.81|1905.81|4
1640581820000|2021-12-27 05:10:20|1921.9|1905.9|1921.9|1905.9|1921.9|1905.9|1921.9|1905.9|1
1640581830000|2021-12-27 05:10:30|1922.3|1906.3|1922.5|1906.5|1923.23|1907.23|1922.22|1906.22|13
1640581840000|2021-12-27 05:10:40|1923|1907|1922.95|1906.95|1923.17|1907.17|1922.6|1906.6|13
1640581850000|2021-12-27 05:10:50|1922.92|1906.92|1920.5|1904.5|1922.92|1906.92|1920.5|1904.5|5
1640581880000|2021-12-27 05:11:20|1920.45|1904.45|1920.45|1904.45|1920.45|1904.45|1920.45|1904.45|1
1640581890000|2021-12-27 05:11:30|1919.94|1903.94|1920.23|1904.23|1920.23|1904.23|1919.94|1903.94|2
1640581900000|2021-12-27 05:11:40|1919.95|1903.95|1921.42|1905.42|1921.42|1905.42|1919.95|1903.95|8
1640581910000|2021-12-27 05:11:50|1921.53|1905.53|1922.69|1906.69|1923.02|1907.02|1921.5|1905.5|8
1640581920000|2021-12-27 05:12:00|1922.77|1906.77|1922.33|1906.33|1922.77|1906.77|1921.9|1905.9|9
1640581930000|2021-12-27 05:12:10|1922.44|1906.44|1922.75|1906.75|1922.75|1906.75|1922.44|1906.44|7
1640581940000|2021-12-27 05:12:20|1922.72|1906.72|1922.1|1906.1|1922.72|1906.72|1922.09|1906.09|9
1640581950000|2021-12-27 05:12:30|1922.13|1906.13|1921.26|1905.26|1922.13|1906.13|1921.21|1905.21|8
1640581960000|2021-12-27 05:12:40|1921.2|1905.2|1921.42|1905.42|1921.5|1905.5|1921.12|1905.12|4
1640581970000|2021-12-27 05:12:50|1921.15|1905.15|1921.42|1905.42|1921.5|1905.5|1921.15|1905.15|6
1640581980000|2021-12-27 05:13:00|1921|1905|1921.42|1905.42|1921.42|1905.42|1921|1905|2
1640581990000|2021-12-27 05:13:10|1921.5|1905.5|1921.32|1905.32|1921.5|1905.5|1921.32|1905.32|2
1640582000000|2021-12-27 05:13:20|1921|1905|1918.83|1902.83|1921|1905|1918.83|1902.83|8
1640582010000|2021-12-27 05:13:30|1918.92|1902.92|1918.5|1902.5|1919|1903|1918.5|1902.5|6
1640582020000|2021-12-27 05:13:40|1918.33|1902.33|1919.56|1903.56|1919.57|1903.57|1918.33|1902.33|10
1640582030000|2021-12-27 05:13:50|1919.62|1903.62|1918.7|1902.7|1919.62|1903.62|1918.7|1902.7|11
1640582040000|2021-12-27 05:14:00|1919.2|1903.2|1918.77|1902.77|1919.2|1903.2|1918.7|1902.7|3
1640582050000|2021-12-27 05:14:10|1919.26|1903.26|1919.48|1903.48|1920|1904|1919.26|1903.26|10
1640582060000|2021-12-27 05:14:20|1919.54|1903.54|1919.48|1903.48|1919.54|1903.54|1919.48|1903.48|2
1640582070000|2021-12-27 05:14:30|1919.54|1903.54|1919.1|1903.1|1919.54|1903.54|1919.1|1903.1|8
1640582080000|2021-12-27 05:14:40|1918.6|1902.6|1918.6|1902.6|1918.6|1902.6|1918.6|1902.6|1
1640582090000|2021-12-27 05:14:50|1919.09|1903.09|1919.09|1903.09|1919.09|1903.09|1919.09|1903.09|1
1640582100000|2021-12-27 05:15:00|1918.6|1902.6|1919.28|1903.28|1919.28|1903.28|1918.6|1902.6|5
1640582110000|2021-12-27 05:15:10|1919.09|1903.09|1918.92|1902.92|1919.09|1903.09|1918.92|1902.92|2
1640582120000|2021-12-27 05:15:20|1919.1|1903.1|1918.92|1902.92|1919.1|1903.1|1918.92|1902.92|2
1640582130000|2021-12-27 05:15:30|1919.1|1903.1|1918.92|1902.92|1919.1|1903.1|1918.92|1902.92|2
1640582140000|2021-12-27 05:15:40|1919.1|1903.1|1918.92|1902.92|1919.1|1903.1|1918.92|1902.92|2
1640582150000|2021-12-27 05:15:50|1919.02|1903.02|1919.02|1903.02|1919.02|1903.02|1919.02|1903.02|1
1640582170000|2021-12-27 05:16:10|1918.89|1902.89|1919|1903|1919.1|1903.1|1918.88|1902.88|5
1640582180000|2021-12-27 05:16:20|1918.76|1902.76|1917.45|1901.45|1918.8|1902.8|1917.45|1901.45|8
1640582190000|2021-12-27 05:16:30|1917.95|1901.95|1917.75|1901.75|1917.95|1901.95|1917.66|1901.66|4
1640582210000|2021-12-27 05:16:50|1917.92|1901.92|1917.66|1901.66|1917.92|1901.92|1917.5|1901.5|5
1640582220000|2021-12-27 05:17:00|1917.55|1901.55|1918|1902|1918|1902|1917.41|1901.41|5
1640582230000|2021-12-27 05:17:10|1917.82|1901.82|1917.05|1901.05|1917.82|1901.82|1917.05|1901.05|7
1640582240000|2021-12-27 05:17:20|1917.04|1901.04|1916.84|1900.84|1917.13|1901.13|1916.84|1900.84|4
1640582250000|2021-12-27 05:17:30|1916.96|1900.96|1916.27|1900.27|1916.96|1900.96|1916.27|1900.27|4
1640582260000|2021-12-27 05:17:40|1916.07|1900.07|1916.07|1900.07|1916.07|1900.07|1916.07|1900.07|1
1640582270000|2021-12-27 05:17:50|1915.98|1899.98|1918.21|1902.21|1918.21|1902.21|1914.64|1898.64|15
1640582280000|2021-12-27 05:18:00|1918.5|1902.5|1917.57|1901.57|1918.5|1902.5|1917.17|1901.17|16
1640582290000|2021-12-27 05:18:10|1917.82|1901.82|1916.53|1900.53|1918|1902|1916.5|1900.5|15
1640582300000|2021-12-27 05:18:20|1916.54|1900.54|1916.92|1900.92|1916.92|1900.92|1916.54|1900.54|10
1640582310000|2021-12-27 05:18:30|1916.82|1900.82|1916.45|1900.45|1916.87|1900.87|1916.4|1900.4|6
1640582320000|2021-12-27 05:18:40|1916.87|1900.87|1917.07|1901.07|1917.16|1901.16|1916.45|1900.45|10
1640582330000|2021-12-27 05:18:50|1916.92|1900.92|1916.97|1900.97|1917.02|1901.02|1916.52|1900.52|17
1640582340000|2021-12-27 05:19:00|1917.08|1901.08|1917.06|1901.06|1917.1|1901.1|1917.06|1901.06|4
1640582350000|2021-12-27 05:19:10|1917.02|1901.02|1917.27|1901.27|1917.27|1901.27|1916.52|1900.52|8
1640582360000|2021-12-27 05:19:20|1917.07|1901.07|1916.42|1900.42|1917.19|1901.19|1916.42|1900.42|4
1640582370000|2021-12-27 05:19:30|1916.71|1900.71|1916.5|1900.5|1916.92|1900.92|1916.31|1900.31|8
1640582380000|2021-12-27 05:19:40|1916.31|1900.31|1916.04|1900.04|1916.5|1900.5|1916.04|1900.04|4
1640582390000|2021-12-27 05:19:50|1916.15|1900.15|1915.44|1899.44|1916.5|1900.5|1915.44|1899.44|6
1640582400000|2021-12-27 05:20:00|1915.52|1899.52|1915.38|1899.38|1915.52|1899.52|1915.38|1899.38|4
1640582410000|2021-12-27 05:20:10|1915.5|1899.5|1916|1900|1916|1900|1915.5|1899.5|6
1640582420000|2021-12-27 05:20:20|1916.08|1900.08|1916.74|1900.74|1916.77|1900.77|1915.95|1899.95|10
1640582430000|2021-12-27 05:20:30|1916.72|1900.72|1916.75|1900.75|1917|1901|1916.72|1900.72|4
1640582440000|2021-12-27 05:20:40|1916.82|1900.82|1916.92|1900.92|1917.1|1901.1|1916.82|1900.82|6
1640582450000|2021-12-27 05:20:50|1917.07|1901.07|1917.02|1901.02|1917.1|1901.1|1917.02|1901.02|4
1640582460000|2021-12-27 05:21:00|1917.17|1901.17|1917.62|1901.62|1917.78|1901.78|1917.17|1901.17|6
1640582470000|2021-12-27 05:21:10|1917.43|1901.43|1917.55|1901.55|1917.93|1901.93|1917.43|1901.43|7
1640582480000|2021-12-27 05:21:20|1917.68|1901.68|1917.65|1901.65|1917.68|1901.68|1917.43|1901.43|7
1640582490000|2021-12-27 05:21:30|1917.69|1901.69|1917.78|1901.78|1917.97|1901.97|1917.69|1901.69|4
1640582500000|2021-12-27 05:21:40|1917.81|1901.81|1918.9|1902.9|1918.9|1902.9|1917.72|1901.72|6
1640582510000|2021-12-27 05:21:50|1918.72|1902.72|1918.72|1902.72|1918.72|1902.72|1918.22|1902.22|5
1640582520000|2021-12-27 05:22:00|1918.22|1902.22|1917.85|1901.85|1918.22|1902.22|1917.49|1901.49|17
1640582530000|2021-12-27 05:22:10|1917.75|1901.75|1917.79|1901.79|1917.98|1901.98|1917.71|1901.71|12
1640582540000|2021-12-27 05:22:20|1917.5|1901.5|1917.5|1901.5|1918|1902|1917.28|1901.28|5
1640582550000|2021-12-27 05:22:30|1917.27|1901.27|1917.35|1901.35|1917.85|1901.85|1917.27|1901.27|9
1640582560000|2021-12-27 05:22:40|1917.09|1901.09|1917.73|1901.73|1918.08|1902.08|1917.09|1901.09|6
1640582570000|2021-12-27 05:22:50|1917.79|1901.79|1918.32|1902.32|1918.32|1902.32|1917.54|1901.54|6
1640582580000|2021-12-27 05:23:00|1918.51|1902.51|1919.75|1903.75|1919.85|1903.85|1918.51|1902.51|13
1640582590000|2021-12-27 05:23:10|1920|1904|1919.92|1903.92|1920|1904|1919.92|1903.92|2
1640582600000|2021-12-27 05:23:20|1919.5|1903.5|1919.97|1903.97|1920.25|1904.25|1919.16|1903.16|11
1640582610000|2021-12-27 05:23:30|1920.06|1904.06|1920.25|1904.25|1920.25|1904.25|1920.06|1904.06|3
1640582620000|2021-12-27 05:23:40|1920.2|1904.2|1919.75|1903.75|1920.2|1904.2|1919.75|1903.75|6
1640582630000|2021-12-27 05:23:50|1920|1904|1920|1904|1920.3|1904.3|1919.72|1903.72|9
1640582640000|2021-12-27 05:24:00|1919.72|1903.72|1919.33|1903.33|1920.1|1904.1|1919.33|1903.33|13
1640582650000|2021-12-27 05:24:10|1919.2|1903.2|1918.98|1902.98|1919.33|1903.33|1918.79|1902.79|10
1640582660000|2021-12-27 05:24:20|1919.54|1903.54|1919.54|1903.54|1919.72|1903.72|1919.5|1903.5|9
1640582670000|2021-12-27 05:24:30|1919.33|1903.33|1919.5|1903.5|1919.72|1903.72|1919.33|1903.33|6
1640582680000|2021-12-27 05:24:40|1919.33|1903.33|1919.1|1903.1|1919.33|1903.33|1919.1|1903.1|5
1640582700000|2021-12-27 05:25:00|1918.44|1902.44|1918.57|1902.57|1918.57|1902.57|1918.44|1902.44|2
1640582710000|2021-12-27 05:25:10|1918.38|1902.38|1918.61|1902.61|1918.9|1902.9|1918.38|1902.38|14
1640582720000|2021-12-27 05:25:20|1918.89|1902.89|1918.6|1902.6|1919.26|1903.26|1918.5|1902.5|9
1640582730000|2021-12-27 05:25:30|1918.92|1902.92|1919.07|1903.07|1919.07|1903.07|1918.92|1902.92|2
1640582740000|2021-12-27 05:25:40|1918.79|1902.79|1917.85|1901.85|1918.79|1902.79|1917.85|1901.85|3
1640582750000|2021-12-27 05:25:50|1917.7|1901.7|1919.48|1903.48|1919.48|1903.48|1917.7|1901.7|7
1640582760000|2021-12-27 05:26:00|1919.76|1903.76|1920.58|1904.58|1920.67|1904.67|1919.76|1903.76|8
1640582770000|2021-12-27 05:26:10|1920.49|1904.49|1920.55|1904.55|1920.58|1904.58|1920.42|1904.42|6
1640582780000|2021-12-27 05:26:20|1920.5|1904.5|1920.45|1904.45|1920.5|1904.5|1920.42|1904.42|4
1640582790000|2021-12-27 05:26:30|1920.63|1904.63|1920.5|1904.5|1920.63|1904.63|1920.5|1904.5|4
1640582800000|2021-12-27 05:26:40|1920.18|1904.18|1920.66|1904.66|1920.66|1904.66|1919.89|1903.89|4
1640582810000|2021-12-27 05:26:50|1920.2|1904.2|1920.7|1904.7|1920.87|1904.87|1920.17|1904.17|5
1640582820000|2021-12-27 05:27:00|1920.75|1904.75|1920.65|1904.65|1920.87|1904.87|1920.65|1904.65|3
1640582830000|2021-12-27 05:27:10|1920.9|1904.9|1921.07|1905.07|1921.07|1905.07|1920.85|1904.85|3
1640582840000|2021-12-27 05:27:20|1921.3|1905.3|1921|1905|1921.3|1905.3|1920.9|1904.9|4
1640582850000|2021-12-27 05:27:30|1921.05|1905.05|1921.12|1905.12|1921.12|1905.12|1920.75|1904.75|3
1640582860000|2021-12-27 05:27:40|1920.93|1904.93|1921.81|1905.81|1922.15|1906.15|1920.93|1904.93|7
1640582870000|2021-12-27 05:27:50|1922.2|1906.2|1923.17|1907.17|1923.17|1907.17|1922.2|1906.2|7
1640582880000|2021-12-27 05:28:00|1923.3|1907.3|1922.5|1906.5|1923.75|1907.75|1922.35|1906.35|15
1640582890000|2021-12-27 05:28:10|1922.37|1906.37|1921.5|1905.5|1922.37|1906.37|1921.44|1905.44|16
1640582900000|2021-12-27 05:28:20|1921.1|1905.1|1921.1|1905.1|1921.5|1905.5|1921.1|1905.1|3
1640582910000|2021-12-27 05:28:30|1921.05|1905.05|1921.1|1905.1|1921.1|1905.1|1921.05|1905.05|2
1640582920000|2021-12-27 05:28:40|1921.2|1905.2|1920.29|1904.29|1921.2|1905.2|1920.29|1904.29|9
1640582930000|2021-12-27 05:28:50|1920.04|1904.04|1919.36|1903.36|1920.04|1904.04|1919.35|1903.35|10
1640582940000|2021-12-27 05:29:00|1919.35|1903.35|1919.16|1903.16|1919.35|1903.35|1919.15|1903.15|5
1640582950000|2021-12-27 05:29:10|1918.97|1902.97|1918.97|1902.97|1918.97|1902.97|1918.97|1902.97|1
1640582960000|2021-12-27 05:29:20|1919.16|1903.16|1920.54|1904.54|1920.94|1904.94|1919.16|1903.16|6
1640582970000|2021-12-27 05:29:30|1920.67|1904.67|1921.6|1905.6|1921.6|1905.6|1920.67|1904.67|5
1640582980000|2021-12-27 05:29:40|1921.83|1905.83|1920.99|1904.99|1921.83|1905.83|1920.94|1904.94|7
1640582990000|2021-12-27 05:29:50|1920.65|1904.65|1920.67|1904.67|1920.82|1904.82|1920.65|1904.65|3
1640583000000|2021-12-27 05:30:00|1920.8|1904.8|1921.28|1905.28|1921.28|1905.28|1920.8|1904.8|6
1640583010000|2021-12-27 05:30:10|1921.35|1905.35|1921.48|1905.48|1921.64|1905.64|1921.24|1905.24|7
1640583020000|2021-12-27 05:30:20|1921.64|1905.64|1921.5|1905.5|1921.64|1905.64|1921.5|1905.5|6
1640583030000|2021-12-27 05:30:30|1921.53|1905.53|1921.53|1905.53|1921.53|1905.53|1921.53|1905.53|1
1640583040000|2021-12-27 05:30:40|1921.51|1905.51|1921.51|1905.51|1921.51|1905.51|1921.51|1905.51|1
1640583050000|2021-12-27 05:30:50|1921.64|1905.64|1921.66|1905.66|1921.66|1905.66|1921.64|1905.64|2
1640583060000|2021-12-27 05:31:00|1921.53|1905.53|1921.53|1905.53|1921.53|1905.53|1921.53|1905.53|1
1640583070000|2021-12-27 05:31:10|1921.62|1905.62|1921.71|1905.71|1921.71|1905.71|1921.62|1905.62|2
1640583080000|2021-12-27 05:31:20|1921.57|1905.57|1921.57|1905.57|1921.57|1905.57|1921.57|1905.57|1
1640583090000|2021-12-27 05:31:30|1921.47|1905.47|1921.17|1905.17|1921.5|1905.5|1921.17|1905.17|7
1640583100000|2021-12-27 05:31:40|1921.22|1905.22|1921.19|1905.19|1921.22|1905.22|1921.19|1905.19|2
1640583110000|2021-12-27 05:31:50|1921.17|1905.17|1919.82|1903.82|1921.17|1905.17|1919.82|1903.82|7
1640583130000|2021-12-27 05:32:10|1919.81|1903.81|1919.35|1903.35|1919.81|1903.81|1919.35|1903.35|4
1640583140000|2021-12-27 05:32:20|1919.2|1903.2|1920.15|1904.15|1920.22|1904.22|1918.7|1902.7|9
1640583150000|2021-12-27 05:32:30|1919.9|1903.9|1920.35|1904.35|1920.5|1904.5|1919.69|1903.69|5
1640583160000|2021-12-27 05:32:40|1920.1|1904.1|1920.48|1904.48|1920.69|1904.69|1920.1|1904.1|5
1640583170000|2021-12-27 05:32:50|1920.19|1904.19|1920.45|1904.45|1920.48|1904.48|1920.1|1904.1|11
1640583180000|2021-12-27 05:33:00|1920.48|1904.48|1920.48|1904.48|1920.48|1904.48|1920.48|1904.48|1
1640583190000|2021-12-27 05:33:10|1920.19|1904.19|1919.74|1903.74|1920.25|1904.25|1919.72|1903.72|7
1640583200000|2021-12-27 05:33:20|1919.53|1903.53|1919.45|1903.45|1919.53|1903.53|1919.45|1903.45|3
1640583210000|2021-12-27 05:33:30|1919.11|1903.11|1919.1|1903.1|1919.16|1903.16|1918.6|1902.6|6
1640583220000|2021-12-27 05:33:40|1918.91|1902.91|1918.88|1902.88|1919.1|1903.1|1918.88|1902.88|5
1640583230000|2021-12-27 05:33:50|1918.94|1902.94|1918.94|1902.94|1918.94|1902.94|1918.94|1902.94|1
1640583240000|2021-12-27 05:34:00|1919.13|1903.13|1918.6|1902.6|1919.13|1903.13|1918.6|1902.6|6
1640583250000|2021-12-27 05:34:10|1918.92|1902.92|1919.1|1903.1|1919.13|1903.13|1918.92|1902.92|4
1640583260000|2021-12-27 05:34:20|1919.07|1903.07|1919.17|1903.17|1919.17|1903.17|1919.07|1903.07|2
1640583280000|2021-12-27 05:34:40|1919.07|1903.07|1919.07|1903.07|1919.07|1903.07|1919.07|1903.07|1
1640583300000|2021-12-27 05:35:00|1919.01|1903.01|1919.1|1903.1|1919.25|1903.25|1919.01|1903.01|3
1640583310000|2021-12-27 05:35:10|1919.17|1903.17|1919.01|1903.01|1919.25|1903.25|1919.01|1903.01|4
1640583320000|2021-12-27 05:35:20|1919.02|1903.02|1918.46|1902.46|1919.02|1903.02|1918.46|1902.46|2
1640583330000|2021-12-27 05:35:30|1918.32|1902.32|1920.45|1904.45|1920.65|1904.65|1918.32|1902.32|11
1640583340000|2021-12-27 05:35:40|1920.1|1904.1|1920.32|1904.32|1920.32|1904.32|1920.1|1904.1|7
1640583350000|2021-12-27 05:35:50|1920.1|1904.1|1920.5|1904.5|1920.5|1904.5|1920.1|1904.1|3
1640583360000|2021-12-27 05:36:00|1920.15|1904.15|1920.15|1904.15|1920.15|1904.15|1920.15|1904.15|1
1640583370000|2021-12-27 05:36:10|1920.13|1904.13|1920.35|1904.35|1920.85|1904.85|1920.13|1904.13|9
1640583380000|2021-12-27 05:36:20|1920.34|1904.34|1920.25|1904.25|1920.34|1904.34|1920.25|1904.25|2
1640583390000|2021-12-27 05:36:30|1920.29|1904.29|1920.12|1904.12|1920.34|1904.34|1920.12|1904.12|3
1640583400000|2021-12-27 05:36:40|1919.94|1903.94|1919.62|1903.62|1919.99|1903.99|1919.62|1903.62|5
1640583410000|2021-12-27 05:36:50|1919.56|1903.56|1919.5|1903.5|1919.56|1903.56|1919.42|1903.42|4
1640583420000|2021-12-27 05:37:00|1919.27|1903.27|1919.5|1903.5|1919.5|1903.5|1919.27|1903.27|2
1640583450000|2021-12-27 05:37:30|1919.35|1903.35|1919.5|1903.5|1919.8|1903.8|1919.3|1903.3|4
1640583470000|2021-12-27 05:37:50|1919.42|1903.42|1919.04|1903.04|1919.42|1903.42|1919.04|1903.04|4
1640583480000|2021-12-27 05:38:00|1919.13|1903.13|1919.13|1903.13|1919.13|1903.13|1919.13|1903.13|1
1640583490000|2021-12-27 05:38:10|1919.04|1903.04|1919.04|1903.04|1919.05|1903.05|1919.04|1903.04|3
1640583500000|2021-12-27 05:38:20|1918.94|1902.94|1918.94|1902.94|1918.94|1902.94|1918.94|1902.94|1
1640583510000|2021-12-27 05:38:30|1918.74|1902.74|1917.35|1901.35|1918.74|1902.74|1917.35|1901.35|10
1640583520000|2021-12-27 05:38:40|1917.18|1901.18|1917.55|1901.55|1917.67|1901.67|1916.7|1900.7|8
1640583530000|2021-12-27 05:38:50|1917.39|1901.39|1917.2|1901.2|1917.8|1901.8|1917.2|1901.2|10
1640583540000|2021-12-27 05:39:00|1917.01|1901.01|1916.82|1900.82|1917.01|1901.01|1916.82|1900.82|3
1640583550000|2021-12-27 05:39:10|1917|1901|1916.46|1900.46|1917|1901|1916.46|1900.46|4
1640583560000|2021-12-27 05:39:20|1916.49|1900.49|1916.5|1900.5|1916.99|1900.99|1916.48|1900.48|14
1640583570000|2021-12-27 05:39:30|1916.69|1900.69|1917.5|1901.5|1917.74|1901.74|1916.5|1900.5|4
1640583580000|2021-12-27 05:39:40|1917.72|1901.72|1917.71|1901.71|1917.72|1901.72|1917.71|1901.71|2
1640583590000|2021-12-27 05:39:50|1918.1|1902.1|1918.1|1902.1|1918.1|1902.1|1918.1|1902.1|1
1640583600000|2021-12-27 05:40:00|1917.99|1901.99|1917.99|1901.99|1918.2|1902.2|1917.99|1901.99|3
1640583610000|2021-12-27 05:40:10|1917.7|1901.7|1917.6|1901.6|1918.2|1902.2|1917.19|1901.19|8
1640583620000|2021-12-27 05:40:20|1917.69|1901.69|1917.35|1901.35|1917.69|1901.69|1917.19|1901.19|6
1640583630000|2021-12-27 05:40:30|1917.19|1901.19|1917.72|1901.72|1917.94|1901.94|1917.19|1901.19|8
1640583640000|2021-12-27 05:40:40|1917.9|1901.9|1917.63|1901.63|1917.9|1901.9|1917.59|1901.59|3
1640583650000|2021-12-27 05:40:50|1917.74|1901.74|1917.74|1901.74|1917.74|1901.74|1917.74|1901.74|1
1640583660000|2021-12-27 05:41:00|1917.72|1901.72|1917.72|1901.72|1917.72|1901.72|1917.72|1901.72|1
1640583670000|2021-12-27 05:41:10|1917.48|1901.48|1917.07|1901.07|1917.48|1901.48|1917.07|1901.07|6
1640583680000|2021-12-27 05:41:20|1917.03|1901.03|1916.98|1900.98|1917.6|1901.6|1916.92|1900.92|11
1640583690000|2021-12-27 05:41:30|1917.02|1901.02|1917.5|1901.5|1917.5|1901.5|1917.02|1901.02|7
1640583700000|2021-12-27 05:41:40|1917.42|1901.42|1917.17|1901.17|1917.67|1901.67|1917.08|1901.08|7
1640583710000|2021-12-27 05:41:50|1916.98|1900.98|1916.98|1900.98|1916.98|1900.98|1916.98|1900.98|1
1640583720000|2021-12-27 05:42:00|1916.97|1900.97|1916.96|1900.96|1916.97|1900.97|1916.77|1900.77|8
1640583730000|2021-12-27 05:42:10|1916.82|1900.82|1916.87|1900.87|1917.05|1901.05|1916.77|1900.77|10
1640583740000|2021-12-27 05:42:20|1916.82|1900.82|1916.7|1900.7|1917.05|1901.05|1916.7|1900.7|6
1640583750000|2021-12-27 05:42:30|1916.77|1900.77|1916.67|1900.67|1916.78|1900.78|1916.67|1900.67|5
1640583760000|2021-12-27 05:42:40|1916.78|1900.78|1916.78|1900.78|1916.98|1900.98|1916.77|1900.77|6
1640583770000|2021-12-27 05:42:50|1916.98|1900.98|1917.95|1901.95|1917.95|1901.95|1916.98|1900.98|12
1640583780000|2021-12-27 05:43:00|1917.75|1901.75|1917.75|1901.75|1917.75|1901.75|1917.75|1901.75|1
1640583790000|2021-12-27 05:43:10|1917.85|1901.85|1918|1902|1918.42|1902.42|1917.85|1901.85|7
1640583800000|2021-12-27 05:43:20|1918.01|1902.01|1918.01|1902.01|1918.11|1902.11|1918.01|1902.01|3
1640583810000|2021-12-27 05:43:30|1918.1|1902.1|1917.61|1901.61|1918.11|1902.11|1917.61|1901.61|3
1640583820000|2021-12-27 05:43:40|1917.5|1901.5|1917.23|1901.23|1917.5|1901.5|1917.23|1901.23|6
1640583830000|2021-12-27 05:43:50|1917.4|1901.4|1918.19|1902.19|1918.19|1902.19|1917.4|1901.4|6
1640583840000|2021-12-27 05:44:00|1918|1902|1918|1902|1918|1902|1918|1902|1
1640583850000|2021-12-27 05:44:10|1917.84|1901.84|1918.78|1902.78|1919|1903|1917.84|1901.84|6
1640583860000|2021-12-27 05:44:20|1918.75|1902.75|1919.58|1903.58|1919.58|1903.58|1918.75|1902.75|11
1640583870000|2021-12-27 05:44:30|1919.25|1903.25|1919.52|1903.52|1919.58|1903.58|1919.25|1903.25|3
1640583880000|2021-12-27 05:44:40|1919.64|1903.64|1920|1904|1920.05|1904.05|1919.64|1903.64|7
1640583890000|2021-12-27 05:44:50|1920.02|1904.02|1919.75|1903.75|1920.02|1904.02|1919.75|1903.75|5
1640583900000|2021-12-27 05:45:00|1919.78|1903.78|1919.78|1903.78|1919.78|1903.78|1919.75|1903.75|3
1640583920000|2021-12-27 05:45:20|1919.79|1903.79|1919.91|1903.91|1920.15|1904.15|1919.79|1903.79|7
1640583930000|2021-12-27 05:45:30|1919.66|1903.66|1919.34|1903.34|1919.66|1903.66|1919.34|1903.34|3
1640583940000|2021-12-27 05:45:40|1918.9|1902.9|1918.9|1902.9|1918.9|1902.9|1918.9|1902.9|1
1640583950000|2021-12-27 05:45:50|1919.09|1903.09|1918.84|1902.84|1919.34|1903.34|1918.84|1902.84|7
1640583960000|2021-12-27 05:46:00|1919.34|1903.34|1919.34|1903.34|1919.34|1903.34|1918.84|1902.84|6
1640583970000|2021-12-27 05:46:10|1919.04|1903.04|1919.12|1903.12|1919.29|1903.29|1919.04|1903.04|3
1640583980000|2021-12-27 05:46:20|1918.79|1902.79|1918.17|1902.17|1918.79|1902.79|1918.12|1902.12|7
1640583990000|2021-12-27 05:46:30|1917.95|1901.95|1917.95|1901.95|1917.95|1901.95|1917.95|1901.95|1
1640584000000|2021-12-27 05:46:40|1917.67|1901.67|1917.67|1901.67|1918.17|1902.17|1917.67|1901.67|6
1640584010000|2021-12-27 05:46:50|1917.77|1901.77|1917.67|1901.67|1917.8|1901.8|1917.53|1901.53|4
1640584020000|2021-12-27 05:47:00|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1
1640584030000|2021-12-27 05:47:10|1917.6|1901.6|1917.8|1901.8|1917.8|1901.8|1917.5|1901.5|8
1640584040000|2021-12-27 05:47:20|1918.27|1902.27|1917.56|1901.56|1918.27|1902.27|1917.5|1901.5|9
1640584050000|2021-12-27 05:47:30|1917.54|1901.54|1916.84|1900.84|1917.54|1901.54|1916.7|1900.7|5
1640584060000|2021-12-27 05:47:40|1916.67|1900.67|1916.67|1900.67|1916.67|1900.67|1916.67|1900.67|1
1640584070000|2021-12-27 05:47:50|1916.76|1900.76|1916.67|1900.67|1916.76|1900.76|1916.67|1900.67|2
1640584080000|2021-12-27 05:48:00|1916.5|1900.5|1916.4|1900.4|1916.5|1900.5|1916.4|1900.4|2
1640584090000|2021-12-27 05:48:10|1916.31|1900.31|1916.31|1900.31|1916.31|1900.31|1916.31|1900.31|1
1640584100000|2021-12-27 05:48:20|1916.4|1900.4|1916.08|1900.08|1916.4|1900.4|1916.08|1900.08|3
1640584110000|2021-12-27 05:48:30|1915.9|1899.9|1915.68|1899.68|1915.9|1899.9|1915.68|1899.68|2
1640584120000|2021-12-27 05:48:40|1915.79|1899.79|1915.75|1899.75|1915.79|1899.79|1915.75|1899.75|2
1640584130000|2021-12-27 05:48:50|1915.81|1899.81|1915.81|1899.81|1915.81|1899.81|1915.81|1899.81|1
1640584140000|2021-12-27 05:49:00|1915.7|1899.7|1915.68|1899.68|1915.78|1899.78|1915.68|1899.68|4
1640584150000|2021-12-27 05:49:10|1915.75|1899.75|1915.72|1899.72|1915.8|1899.8|1915.72|1899.72|3
1640584160000|2021-12-27 05:49:20|1915.63|1899.63|1915|1899|1915.63|1899.63|1914.79|1898.79|5
1640584170000|2021-12-27 05:49:30|1914.76|1898.76|1915.29|1899.29|1915.54|1899.54|1914.76|1898.76|5
1640584180000|2021-12-27 05:49:40|1914.79|1898.79|1914.99|1898.99|1915|1899|1914.79|1898.79|3
1640584190000|2021-12-27 05:49:50|1915.15|1899.15|1915.15|1899.15|1915.15|1899.15|1914.85|1898.85|3
1640584200000|2021-12-27 05:50:00|1914.7|1898.7|1914.67|1898.67|1915|1899|1914.67|1898.67|4
1640584210000|2021-12-27 05:50:10|1914.72|1898.72|1914.5|1898.5|1914.86|1898.86|1914.5|1898.5|4
1640584240000|2021-12-27 05:50:40|1914.43|1898.43|1915.4|1899.4|1915.4|1899.4|1914.39|1898.39|8
1640584250000|2021-12-27 05:50:50|1915.57|1899.57|1915.28|1899.28|1915.57|1899.57|1915.25|1899.25|7
1640584260000|2021-12-27 05:51:00|1915.33|1899.33|1915.28|1899.28|1915.33|1899.33|1915|1899|5
1640584270000|2021-12-27 05:51:10|1915|1899|1915.33|1899.33|1915.45|1899.45|1915|1899|5
1640584280000|2021-12-27 05:51:20|1915.5|1899.5|1915.92|1899.92|1915.92|1899.92|1915.35|1899.35|5
1640584290000|2021-12-27 05:51:30|1915.67|1899.67|1916.41|1900.41|1916.41|1900.41|1915.67|1899.67|7
1640584300000|2021-12-27 05:51:40|1916.69|1900.69|1917.3|1901.3|1917.4|1901.4|1916.69|1900.69|5
1640584310000|2021-12-27 05:51:50|1917.45|1901.45|1917.11|1901.11|1917.45|1901.45|1917.11|1901.11|2
1640584320000|2021-12-27 05:52:00|1917.3|1901.3|1917.35|1901.35|1917.35|1901.35|1917.11|1901.11|3
1640584330000|2021-12-27 05:52:10|1917.11|1901.11|1917.11|1901.11|1917.11|1901.11|1917.11|1901.11|1
1640584340000|2021-12-27 05:52:20|1917.1|1901.1|1917.1|1901.1|1917.1|1901.1|1917.1|1901.1|1
1640584350000|2021-12-27 05:52:30|1917.05|1901.05|1917|1901|1917.05|1901.05|1917|1901|2
1640584360000|2021-12-27 05:52:40|1917.19|1901.19|1918.16|1902.16|1918.16|1902.16|1917.19|1901.19|12
1640584370000|2021-12-27 05:52:50|1918.24|1902.24|1918.76|1902.76|1918.76|1902.76|1917.7|1901.7|10
1640584380000|2021-12-27 05:53:00|1919.17|1903.17|1919.17|1903.17|1919.17|1903.17|1919.17|1903.17|1
1640584390000|2021-12-27 05:53:10|1918.98|1902.98|1918.5|1902.5|1918.98|1902.98|1918.44|1902.44|4
1640584400000|2021-12-27 05:53:20|1918.31|1902.31|1919.65|1903.65|1920.04|1904.04|1918|1902|11
1640584410000|2021-12-27 05:53:30|1919.55|1903.55|1918.59|1902.59|1919.55|1903.55|1918.59|1902.59|5
1640584420000|2021-12-27 05:53:40|1918.65|1902.65|1918.65|1902.65|1918.65|1902.65|1918.65|1902.65|1
1640584430000|2021-12-27 05:53:50|1918.59|1902.59|1918.7|1902.7|1918.7|1902.7|1918.59|1902.59|2
1640584440000|2021-12-27 05:54:00|1918.6|1902.6|1918.6|1902.6|1918.6|1902.6|1918.6|1902.6|1
1640584450000|2021-12-27 05:54:10|1918.59|1902.59|1919.14|1903.14|1919.14|1903.14|1918.59|1902.59|3
1640584460000|2021-12-27 05:54:20|1919.55|1903.55|1919.55|1903.55|1919.55|1903.55|1919.55|1903.55|1
1640584470000|2021-12-27 05:54:30|1919.56|1903.56|1919.88|1903.88|1919.88|1903.88|1919.56|1903.56|6
1640584480000|2021-12-27 05:54:40|1919.84|1903.84|1920.37|1904.37|1920.77|1904.77|1919.84|1903.84|4
1640584490000|2021-12-27 05:54:50|1920.38|1904.38|1920.99|1904.99|1920.99|1904.99|1920.37|1904.37|3
1640584500000|2021-12-27 05:55:00|1920.9|1904.9|1920.53|1904.53|1920.9|1904.9|1920.5|1904.5|5
1640584510000|2021-12-27 05:55:10|1920.5|1904.5|1919.09|1903.09|1920.5|1904.5|1919.09|1903.09|5
1640584520000|2021-12-27 05:55:20|1918.55|1902.55|1918|1902|1918.6|1902.6|1918|1902|7
1640584530000|2021-12-27 05:55:30|1918.5|1902.5|1918.76|1902.76|1918.76|1902.76|1918.35|1902.35|7
1640584540000|2021-12-27 05:55:40|1918.5|1902.5|1919.09|1903.09|1919.29|1903.29|1918.5|1902.5|7
1640584550000|2021-12-27 05:55:50|1919.29|1903.29|1918.97|1902.97|1919.29|1903.29|1918.59|1902.59|4
1640584560000|2021-12-27 05:56:00|1918.5|1902.5|1918.5|1902.5|1919.07|1903.07|1918.43|1902.43|9
1640584570000|2021-12-27 05:56:10|1918.29|1902.29|1918.29|1902.29|1918.29|1902.29|1918.29|1902.29|1
1640584580000|2021-12-27 05:56:20|1918|1902|1917.4|1901.4|1918|1902|1917.4|1901.4|3
1640584600000|2021-12-27 05:56:40|1917.3|1901.3|1916.43|1900.43|1917.3|1901.3|1916.37|1900.37|8
1640584610000|2021-12-27 05:56:50|1916.33|1900.33|1916.5|1900.5|1916.5|1900.5|1915.87|1899.87|10
1640584620000|2021-12-27 05:57:00|1916.55|1900.55|1916.5|1900.5|1916.55|1900.55|1916.5|1900.5|3
1640584630000|2021-12-27 05:57:10|1916.83|1900.83|1916.63|1900.63|1917.03|1901.03|1916.5|1900.5|6
1640584640000|2021-12-27 05:57:20|1916.5|1900.5|1916.5|1900.5|1917.07|1901.07|1916.5|1900.5|5
1640584650000|2021-12-27 05:57:30|1916.9|1900.9|1916.9|1900.9|1917.25|1901.25|1916.9|1900.9|6
1640584660000|2021-12-27 05:57:40|1916.88|1900.88|1916.37|1900.37|1917|1901|1916.1|1900.1|8
1640584670000|2021-12-27 05:57:50|1916.15|1900.15|1917.5|1901.5|1917.5|1901.5|1916.15|1900.15|14
1640584680000|2021-12-27 05:58:00|1917.45|1901.45|1917.45|1901.45|1917.45|1901.45|1917.45|1901.45|1
1640584690000|2021-12-27 05:58:10|1917.4|1901.4|1917.4|1901.4|1917.4|1901.4|1917.4|1901.4|1
1640584700000|2021-12-27 05:58:20|1917|1901|1917.05|1901.05|1917.25|1901.25|1916.9|1900.9|5
1640584710000|2021-12-27 05:58:30|1916.72|1900.72|1917.5|1901.5|1917.5|1901.5|1916.5|1900.5|8
1640584720000|2021-12-27 05:58:40|1917.69|1901.69|1917.75|1901.75|1917.95|1901.95|1917.69|1901.69|5
1640584730000|2021-12-27 05:58:50|1918.3|1902.3|1918.12|1902.12|1918.3|1902.3|1917.69|1901.69|8
1640584740000|2021-12-27 05:59:00|1918.45|1902.45|1918.5|1902.5|1918.5|1902.5|1918|1902|5
1640584750000|2021-12-27 05:59:10|1918.57|1902.57|1918.5|1902.5|1918.57|1902.57|1918|1902|5
1640584760000|2021-12-27 05:59:20|1918.35|1902.35|1918.35|1902.35|1918.35|1902.35|1918.35|1902.35|1
1640584770000|2021-12-27 05:59:30|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.13|1902.13|3
1640584780000|2021-12-27 05:59:40|1918.13|1902.13|1918.63|1902.63|1918.63|1902.63|1918.1|1902.1|4
1640584790000|2021-12-27 05:59:50|1918.55|1902.55|1917.77|1901.77|1919|1903|1917.72|1901.72|8
1640584800000|2021-12-27 06:00:00|1917.75|1901.75|1917.3|1901.3|1917.77|1901.77|1917.27|1901.27|6
1640584810000|2021-12-27 06:00:10|1917.35|1901.35|1917.26|1901.26|1917.6|1901.6|1917.26|1901.26|5
1640584820000|2021-12-27 06:00:20|1917.5|1901.5|1917.26|1901.26|1917.5|1901.5|1917.2|1901.2|8
1640584830000|2021-12-27 06:00:30|1917.5|1901.5|1917.9|1901.9|1917.9|1901.9|1917.2|1901.2|4
1640584840000|2021-12-27 06:00:40|1918.35|1902.35|1919.49|1903.49|1919.91|1903.91|1918.35|1902.35|11
1640584850000|2021-12-27 06:00:50|1919.54|1903.54|1919.69|1903.69|1920.05|1904.05|1919.5|1903.5|7
1640584860000|2021-12-27 06:01:00|1919.19|1903.19|1919.25|1903.25|1919.69|1903.69|1919.19|1903.19|5
1640584870000|2021-12-27 06:01:10|1919.5|1903.5|1920.51|1904.51|1920.51|1904.51|1919.5|1903.5|5
1640584880000|2021-12-27 06:01:20|1920.87|1904.87|1920.35|1904.35|1920.87|1904.87|1920.23|1904.23|10
1640584890000|2021-12-27 06:01:30|1920.2|1904.2|1919.95|1903.95|1920.2|1904.2|1919.95|1903.95|3
1640584900000|2021-12-27 06:01:40|1920.05|1904.05|1919.83|1903.83|1920.05|1904.05|1919.83|1903.83|2
1640584910000|2021-12-27 06:01:50|1919.8|1903.8|1919.18|1903.18|1920.08|1904.08|1919.18|1903.18|6
1640584940000|2021-12-27 06:02:20|1919.14|1903.14|1919.13|1903.13|1919.14|1903.14|1919.13|1903.13|2
1640584950000|2021-12-27 06:02:30|1918.85|1902.85|1918.85|1902.85|1918.85|1902.85|1918.85|1902.85|1
1640584960000|2021-12-27 06:02:40|1918.72|1902.72|1918.72|1902.72|1918.72|1902.72|1918.72|1902.72|1
1640584970000|2021-12-27 06:02:50|1918.9|1902.9|1918.9|1902.9|1918.9|1902.9|1918.9|1902.9|1
1640584980000|2021-12-27 06:03:00|1919.35|1903.35|1919.25|1903.25|1919.35|1903.35|1919.25|1903.25|2
1640584990000|2021-12-27 06:03:10|1919.3|1903.3|1919.3|1903.3|1919.4|1903.4|1919.3|1903.3|3
1640585000000|2021-12-27 06:03:20|1919.4|1903.4|1919.32|1903.32|1919.76|1903.76|1919.23|1903.23|12
1640585010000|2021-12-27 06:03:30|1919.6|1903.6|1919.5|1903.5|1919.6|1903.6|1919.5|1903.5|10
1640585020000|2021-12-27 06:03:40|1919.25|1903.25|1918.25|1902.25|1919.25|1903.25|1918.25|1902.25|10
1640585030000|2021-12-27 06:03:50|1918.5|1902.5|1918.57|1902.57|1918.57|1902.57|1918.4|1902.4|6
1640585040000|2021-12-27 06:04:00|1918.5|1902.5|1918.25|1902.25|1918.5|1902.5|1917.75|1901.75|12
1640585050000|2021-12-27 06:04:10|1917.75|1901.75|1918.5|1902.5|1918.5|1902.5|1917.75|1901.75|9
1640585060000|2021-12-27 06:04:20|1918.16|1902.16|1918.97|1902.97|1919.21|1903.21|1917.75|1901.75|16
1640585070000|2021-12-27 06:04:30|1918.75|1902.75|1918.61|1902.61|1918.75|1902.75|1918.59|1902.59|14
1640585080000|2021-12-27 06:04:40|1918.59|1902.59|1917.75|1901.75|1918.75|1902.75|1917.31|1901.31|10
1640585090000|2021-12-27 06:04:50|1917.55|1901.55|1917.24|1901.24|1917.55|1901.55|1917.24|1901.24|3
1640585100000|2021-12-27 06:05:00|1917.46|1901.46|1917.5|1901.5|1917.56|1901.56|1917.46|1901.46|5
1640585110000|2021-12-27 06:05:10|1917.46|1901.46|1917.8|1901.8|1917.8|1901.8|1917.46|1901.46|2
1640585120000|2021-12-27 06:05:20|1917.84|1901.84|1917.85|1901.85|1917.85|1901.85|1917.84|1901.84|2
1640585130000|2021-12-27 06:05:30|1917.88|1901.88|1917.85|1901.85|1917.88|1901.88|1917.85|1901.85|2
1640585140000|2021-12-27 06:05:40|1917.75|1901.75|1917.75|1901.75|1917.75|1901.75|1917.75|1901.75|1
1640585150000|2021-12-27 06:05:50|1917.95|1901.95|1917.95|1901.95|1917.95|1901.95|1917.95|1901.95|1
1640585160000|2021-12-27 06:06:00|1917.8|1901.8|1917.77|1901.77|1917.8|1901.8|1917.77|1901.77|2
1640585170000|2021-12-27 06:06:10|1917.8|1901.8|1916.96|1900.96|1918.27|1902.27|1916.44|1900.44|11
1640585180000|2021-12-27 06:06:20|1917.17|1901.17|1917.5|1901.5|1917.5|1901.5|1917.17|1901.17|4
1640585190000|2021-12-27 06:06:30|1917.42|1901.42|1917.32|1901.32|1917.42|1901.42|1917.32|1901.32|2
1640585200000|2021-12-27 06:06:40|1917.29|1901.29|1916.5|1900.5|1917.29|1901.29|1916.5|1900.5|3
1640585210000|2021-12-27 06:06:50|1916.44|1900.44|1916.07|1900.07|1916.45|1900.45|1916.07|1900.07|3
1640585220000|2021-12-27 06:07:00|1915.97|1899.97|1916.33|1900.33|1916.67|1900.67|1915.97|1899.97|8
1640585230000|2021-12-27 06:07:10|1916.23|1900.23|1916.13|1900.13|1916.42|1900.42|1916.13|1900.13|12
1640585240000|2021-12-27 06:07:20|1915.95|1899.95|1914.5|1898.5|1915.95|1899.95|1914.5|1898.5|5
1640585250000|2021-12-27 06:07:30|1914.75|1898.75|1913.89|1897.89|1915|1899|1913.89|1897.89|8
1640585260000|2021-12-27 06:07:40|1913.39|1897.39|1912.7|1896.7|1913.89|1897.89|1912.7|1896.7|9
1640585270000|2021-12-27 06:07:50|1913.11|1897.11|1912.98|1896.98|1913.2|1897.2|1912.89|1896.89|5
1640585280000|2021-12-27 06:08:00|1912.79|1896.79|1912.5|1896.5|1913|1897|1912.5|1896.5|7
1640585290000|2021-12-27 06:08:10|1912.38|1896.38|1912|1896|1912.5|1896.5|1912|1896|6
1640585300000|2021-12-27 06:08:20|1912.42|1896.42|1912.29|1896.29|1912.42|1896.42|1912|1896|4
1640585310000|2021-12-27 06:08:30|1912|1896|1912.22|1896.22|1912.29|1896.29|1912|1896|5
1640585320000|2021-12-27 06:08:40|1912.5|1896.5|1909.78|1893.78|1912.5|1896.5|1909.78|1893.78|13
1640585330000|2021-12-27 06:08:50|1910.2|1894.2|1910.5|1894.5|1910.5|1894.5|1910.05|1894.05|6
1640585340000|2021-12-27 06:09:00|1910.45|1894.45|1912.4|1896.4|1912.4|1896.4|1910.45|1894.45|9
1640585350000|2021-12-27 06:09:10|1912.1|1896.1|1911.89|1895.89|1912.1|1896.1|1911.89|1895.89|2
1640585360000|2021-12-27 06:09:20|1911.6|1895.6|1911.8|1895.8|1911.89|1895.89|1911.6|1895.6|4
1640585370000|2021-12-27 06:09:30|1912.2|1896.2|1911.99|1895.99|1912.2|1896.2|1911.49|1895.49|6
1640585380000|2021-12-27 06:09:40|1911.49|1895.49|1911.21|1895.21|1911.49|1895.49|1911.21|1895.21|3
1640585390000|2021-12-27 06:09:50|1911.13|1895.13|1914.29|1898.29|1914.72|1898.72|1911.09|1895.09|9
1640585400000|2021-12-27 06:10:00|1913.96|1897.96|1913|1897|1914|1898|1913|1897|10
1640585410000|2021-12-27 06:10:10|1913.11|1897.11|1913|1897|1913.11|1897.11|1912.85|1896.85|5
1640585420000|2021-12-27 06:10:20|1912.75|1896.75|1912.05|1896.05|1912.82|1896.82|1912.02|1896.02|9
1640585430000|2021-12-27 06:10:30|1911.94|1895.94|1911.94|1895.94|1912.13|1896.13|1911.94|1895.94|3
1640585440000|2021-12-27 06:10:40|1911.78|1895.78|1912.13|1896.13|1912.14|1896.14|1911.78|1895.78|5
1640585450000|2021-12-27 06:10:50|1911.94|1895.94|1912.13|1896.13|1912.14|1896.14|1911.94|1895.94|8
1640585460000|2021-12-27 06:11:00|1912.04|1896.04|1913.2|1897.2|1913.54|1897.54|1912.04|1896.04|12
1640585470000|2021-12-27 06:11:10|1913.7|1897.7|1914.02|1898.02|1914.12|1898.12|1913.51|1897.51|9
1640585480000|2021-12-27 06:11:20|1913.9|1897.9|1914|1898|1914.02|1898.02|1913.82|1897.82|7
1640585490000|2021-12-27 06:11:30|1913.83|1897.83|1913.02|1897.02|1913.83|1897.83|1913.02|1897.02|6
1640585500000|2021-12-27 06:11:40|1913.15|1897.15|1911.47|1895.47|1913.15|1897.15|1911.47|1895.47|8
1640585510000|2021-12-27 06:11:50|1911.44|1895.44|1910.92|1894.92|1911.44|1895.44|1910.5|1894.5|7
1640585520000|2021-12-27 06:12:00|1909.92|1893.92|1909.8|1893.8|1910.52|1894.52|1909.55|1893.55|7
1640585530000|2021-12-27 06:12:10|1909.75|1893.75|1909.48|1893.48|1909.75|1893.75|1909.45|1893.45|6
1640585540000|2021-12-27 06:12:20|1909.5|1893.5|1909.81|1893.81|1910.5|1894.5|1909.5|1893.5|4
1640585550000|2021-12-27 06:12:30|1909.65|1893.65|1909.89|1893.89|1909.89|1893.89|1909.65|1893.65|2
1640585560000|2021-12-27 06:12:40|1909.92|1893.92|1910.05|1894.05|1910.5|1894.5|1909.92|1893.92|4
1640585570000|2021-12-27 06:12:50|1910.06|1894.06|1909.7|1893.7|1910.5|1894.5|1909.63|1893.63|9
1640585580000|2021-12-27 06:13:00|1909.45|1893.45|1908.9|1892.9|1909.87|1893.87|1908.9|1892.9|12
1640585590000|2021-12-27 06:13:10|1909.16|1893.16|1909.39|1893.39|1909.71|1893.71|1909.16|1893.16|4
1640585600000|2021-12-27 06:13:20|1909.59|1893.59|1909|1893|1909.59|1893.59|1909|1893|3
1640585620000|2021-12-27 06:13:40|1909.09|1893.09|1908.29|1892.29|1909.09|1893.09|1908.29|1892.29|6
1640585640000|2021-12-27 06:14:00|1908.21|1892.21|1908.42|1892.42|1908.42|1892.42|1908.21|1892.21|2
1640585650000|2021-12-27 06:14:10|1907.88|1891.88|1907.88|1891.88|1907.88|1891.88|1907.88|1891.88|1
1640585660000|2021-12-27 06:14:20|1908.5|1892.5|1907.5|1891.5|1908.5|1892.5|1907.5|1891.5|2
1640585670000|2021-12-27 06:14:30|1908|1892|1907.48|1891.48|1908|1892|1907.48|1891.48|2
1640585680000|2021-12-27 06:14:40|1908|1892|1907.23|1891.23|1908|1892|1907.23|1891.23|5
1640585690000|2021-12-27 06:14:50|1907.75|1891.75|1907.7|1891.7|1907.75|1891.75|1907.08|1891.08|5
1640585700000|2021-12-27 06:15:00|1907.18|1891.18|1907.48|1891.48|1908|1892|1907.18|1891.18|6
1640585710000|2021-12-27 06:15:10|1908|1892|1909.59|1893.59|1909.8|1893.8|1907.63|1891.63|16
1640585720000|2021-12-27 06:15:20|1909.75|1893.75|1908.99|1892.99|1909.75|1893.75|1908.99|1892.99|9
1640585730000|2021-12-27 06:15:30|1908.69|1892.69|1909.17|1893.17|1909.36|1893.36|1908.5|1892.5|8
1640585740000|2021-12-27 06:15:40|1908.86|1892.86|1909.3|1893.3|1909.95|1893.95|1908.86|1892.86|4
1640585750000|2021-12-27 06:15:50|1909.8|1893.8|1909.05|1893.05|1909.86|1893.86|1909.05|1893.05|7
1640585760000|2021-12-27 06:16:00|1909|1893|1908.88|1892.88|1909.05|1893.05|1908.88|1892.88|4
1640585770000|2021-12-27 06:16:10|1908.5|1892.5|1908.55|1892.55|1908.55|1892.55|1908.5|1892.5|2
1640585780000|2021-12-27 06:16:20|1908.5|1892.5|1908.85|1892.85|1909.09|1893.09|1908.26|1892.26|8
1640585790000|2021-12-27 06:16:30|1908.75|1892.75|1909.77|1893.77|1910.04|1894.04|1908.75|1892.75|6
1640585800000|2021-12-27 06:16:40|1909.78|1893.78|1910.72|1894.72|1910.76|1894.76|1909.5|1893.5|10
1640585810000|2021-12-27 06:16:50|1911.08|1895.08|1911.4|1895.4|1911.4|1895.4|1911|1895|3
1640585820000|2021-12-27 06:17:00|1911.36|1895.36|1911.01|1895.01|1911.45|1895.45|1911.01|1895.01|3
1640585830000|2021-12-27 06:17:10|1911.38|1895.38|1911.75|1895.75|1911.75|1895.75|1911.38|1895.38|4
1640585840000|2021-12-27 06:17:20|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1
1640585850000|2021-12-27 06:17:30|1912|1896|1911.5|1895.5|1912|1896|1911.39|1895.39|4
1640585860000|2021-12-27 06:17:40|1911.55|1895.55|1911.38|1895.38|1911.55|1895.55|1911.38|1895.38|3
1640585880000|2021-12-27 06:18:00|1911.3|1895.3|1911.38|1895.38|1911.38|1895.38|1911.3|1895.3|3
1640585890000|2021-12-27 06:18:10|1911|1895|1911|1895|1911|1895|1911|1895|1
1640585900000|2021-12-27 06:18:20|1911.38|1895.38|1910.87|1894.87|1911.38|1895.38|1910.5|1894.5|4
1640585910000|2021-12-27 06:18:30|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640585920000|2021-12-27 06:18:40|1910.3|1894.3|1910.22|1894.22|1910.3|1894.3|1910.22|1894.22|2
1640585930000|2021-12-27 06:18:50|1910.15|1894.15|1910.15|1894.15|1910.15|1894.15|1910.15|1894.15|1
1640585940000|2021-12-27 06:19:00|1909.96|1893.96|1909.81|1893.81|1909.96|1893.96|1909.81|1893.81|2
1640585950000|2021-12-27 06:19:10|1909.5|1893.5|1909.09|1893.09|1909.5|1893.5|1909.09|1893.09|3
1640585960000|2021-12-27 06:19:20|1908.87|1892.87|1908.87|1892.87|1908.89|1892.89|1908.87|1892.87|3
1640585970000|2021-12-27 06:19:30|1908.59|1892.59|1909.05|1893.05|1909.15|1893.15|1908.59|1892.59|4
1640585980000|2021-12-27 06:19:40|1909.1|1893.1|1909.2|1893.2|1909.2|1893.2|1909.1|1893.1|2
1640585990000|2021-12-27 06:19:50|1908.89|1892.89|1908.94|1892.94|1908.94|1892.94|1908.89|1892.89|2
1640586000000|2021-12-27 06:20:00|1908.99|1892.99|1908.75|1892.75|1909.16|1893.16|1908.59|1892.59|9
1640586010000|2021-12-27 06:20:10|1908.8|1892.8|1908.61|1892.61|1908.8|1892.8|1908.5|1892.5|5
1640586020000|2021-12-27 06:20:20|1908.5|1892.5|1910.5|1894.5|1910.7|1894.7|1908.5|1892.5|13
1640586030000|2021-12-27 06:20:30|1910.77|1894.77|1910.2|1894.2|1910.77|1894.77|1909.7|1893.7|4
1640586040000|2021-12-27 06:20:40|1909.7|1893.7|1909.85|1893.85|1909.85|1893.85|1909.7|1893.7|2
1640586050000|2021-12-27 06:20:50|1910.27|1894.27|1910.92|1894.92|1911.05|1895.05|1909.85|1893.85|11
1640586060000|2021-12-27 06:21:00|1911.13|1895.13|1911.13|1895.13|1911.13|1895.13|1911.1|1895.1|3
1640586070000|2021-12-27 06:21:10|1911|1895|1911|1895|1911|1895|1911|1895|1
1640586080000|2021-12-27 06:21:20|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1
1640586090000|2021-12-27 06:21:30|1911.37|1895.37|1911.01|1895.01|1911.37|1895.37|1911.01|1895.01|3
1640586110000|2021-12-27 06:21:50|1910.91|1894.91|1910.91|1894.91|1910.91|1894.91|1910.91|1894.91|1
1640586120000|2021-12-27 06:22:00|1911.25|1895.25|1911.25|1895.25|1911.25|1895.25|1910.85|1894.85|13
1640586130000|2021-12-27 06:22:10|1910.85|1894.85|1911.35|1895.35|1911.45|1895.45|1910.85|1894.85|5
1640586140000|2021-12-27 06:22:20|1910.95|1894.95|1910.91|1894.91|1910.95|1894.95|1910.51|1894.51|12
1640586150000|2021-12-27 06:22:30|1910.51|1894.51|1911.4|1895.4|1911.4|1895.4|1910.51|1894.51|3
1640586170000|2021-12-27 06:22:50|1911.3|1895.3|1911.4|1895.4|1911.4|1895.4|1911.3|1895.3|2
1640586180000|2021-12-27 06:23:00|1911.45|1895.45|1911.5|1895.5|1911.5|1895.5|1911.45|1895.45|2
1640586190000|2021-12-27 06:23:10|1911.83|1895.83|1912.25|1896.25|1912.25|1896.25|1911.83|1895.83|2
1640586200000|2021-12-27 06:23:20|1912.5|1896.5|1912.36|1896.36|1912.5|1896.5|1912.36|1896.36|2
1640586210000|2021-12-27 06:23:30|1912.41|1896.41|1912.34|1896.34|1912.41|1896.41|1912.34|1896.34|2
1640586220000|2021-12-27 06:23:40|1912.25|1896.25|1912.25|1896.25|1912.35|1896.35|1912.25|1896.25|3
1640586230000|2021-12-27 06:23:50|1912.44|1896.44|1912.44|1896.44|1912.44|1896.44|1912.44|1896.44|1
1640586240000|2021-12-27 06:24:00|1912.34|1896.34|1912.5|1896.5|1912.5|1896.5|1912.34|1896.34|2
1640586260000|2021-12-27 06:24:20|1912.58|1896.58|1912.55|1896.55|1912.58|1896.58|1912.55|1896.55|2
1640586290000|2021-12-27 06:24:50|1912.44|1896.44|1912.5|1896.5|1912.5|1896.5|1912.44|1896.44|2
1640586300000|2021-12-27 06:25:00|1912.43|1896.43|1912.5|1896.5|1912.58|1896.58|1912.43|1896.43|3
1640586320000|2021-12-27 06:25:20|1912.58|1896.58|1912.58|1896.58|1912.58|1896.58|1912.58|1896.58|1
1640586330000|2021-12-27 06:25:30|1912.8|1896.8|1912.8|1896.8|1912.8|1896.8|1912.8|1896.8|1
1640586340000|2021-12-27 06:25:40|1912.65|1896.65|1912.65|1896.65|1912.65|1896.65|1912.65|1896.65|1
1640586350000|2021-12-27 06:25:50|1912.75|1896.75|1913|1897|1913|1897|1912.75|1896.75|3
1640586360000|2021-12-27 06:26:00|1912.92|1896.92|1912.95|1896.95|1912.95|1896.95|1912.9|1896.9|3
1640586370000|2021-12-27 06:26:10|1912.8|1896.8|1913.73|1897.73|1913.73|1897.73|1912.8|1896.8|6
1640586380000|2021-12-27 06:26:20|1913.9|1897.9|1913.84|1897.84|1913.9|1897.9|1913.84|1897.84|2
1640586390000|2021-12-27 06:26:30|1914.4|1898.4|1914.8|1898.8|1914.8|1898.8|1914.4|1898.4|3
1640586400000|2021-12-27 06:26:40|1914.6|1898.6|1914.4|1898.4|1914.6|1898.6|1914.4|1898.4|2
1640586410000|2021-12-27 06:26:50|1913.9|1897.9|1914.25|1898.25|1914.45|1898.45|1913.87|1897.87|5
1640586420000|2021-12-27 06:27:00|1914.3|1898.3|1914.3|1898.3|1914.3|1898.3|1913.9|1897.9|5
1640586430000|2021-12-27 06:27:10|1914.31|1898.31|1914.3|1898.3|1914.4|1898.4|1913.9|1897.9|5
1640586440000|2021-12-27 06:27:20|1914.32|1898.32|1914.4|1898.4|1914.4|1898.4|1914.32|1898.32|2
1640586460000|2021-12-27 06:27:40|1914.04|1898.04|1914.04|1898.04|1914.04|1898.04|1914.04|1898.04|1
1640586470000|2021-12-27 06:27:50|1913.98|1897.98|1913.78|1897.78|1914.1|1898.1|1913.72|1897.72|5
1640586480000|2021-12-27 06:28:00|1913.57|1897.57|1913.78|1897.78|1913.78|1897.78|1913.57|1897.57|2
1640586490000|2021-12-27 06:28:10|1913.57|1897.57|1913.57|1897.57|1913.78|1897.78|1913.57|1897.57|3
1640586500000|2021-12-27 06:28:20|1913.78|1897.78|1913.78|1897.78|1913.78|1897.78|1913.78|1897.78|1
1640586510000|2021-12-27 06:28:30|1913.57|1897.57|1913.57|1897.57|1913.78|1897.78|1913.5|1897.5|6
1640586520000|2021-12-27 06:28:40|1913|1897|1913.2|1897.2|1913.57|1897.57|1912.75|1896.75|9
1640586530000|2021-12-27 06:28:50|1913.3|1897.3|1913.42|1897.42|1913.5|1897.5|1913.3|1897.3|5
1640586540000|2021-12-27 06:29:00|1913.5|1897.5|1913.12|1897.12|1913.5|1897.5|1913|1897|5
1640586580000|2021-12-27 06:29:40|1913.14|1897.14|1913.5|1897.5|1913.7|1897.7|1913.14|1897.14|3
1640586590000|2021-12-27 06:29:50|1913.78|1897.78|1913.78|1897.78|1913.78|1897.78|1913.78|1897.78|1
1640586600000|2021-12-27 06:30:00|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1913.55|1897.55|1
1640586610000|2021-12-27 06:30:10|1913.65|1897.65|1913.6|1897.6|1913.65|1897.65|1913.6|1897.6|2
1640586620000|2021-12-27 06:30:20|1913.5|1897.5|1913.92|1897.92|1913.92|1897.92|1913.5|1897.5|4
1640586630000|2021-12-27 06:30:30|1913.95|1897.95|1914.6|1898.6|1914.6|1898.6|1913.94|1897.94|5
1640586640000|2021-12-27 06:30:40|1914.7|1898.7|1914.47|1898.47|1914.7|1898.7|1914.47|1898.47|2
1640586650000|2021-12-27 06:30:50|1914.44|1898.44|1914.5|1898.5|1914.5|1898.5|1914.44|1898.44|2
1640586660000|2021-12-27 06:31:00|1914.44|1898.44|1914.21|1898.21|1914.44|1898.44|1913.65|1897.65|9
1640586680000|2021-12-27 06:31:20|1914.25|1898.25|1913.5|1897.5|1914.25|1898.25|1913.5|1897.5|3
1640586690000|2021-12-27 06:31:30|1913.8|1897.8|1914|1898|1914.4|1898.4|1913.8|1897.8|3
1640586700000|2021-12-27 06:31:40|1914.4|1898.4|1914.4|1898.4|1914.4|1898.4|1914.4|1898.4|1
1640586710000|2021-12-27 06:31:50|1914.44|1898.44|1914.4|1898.4|1914.44|1898.44|1914|1898|8
1640586720000|2021-12-27 06:32:00|1914.48|1898.48|1914.5|1898.5|1914.5|1898.5|1914.48|1898.48|2
1640586750000|2021-12-27 06:32:30|1914.65|1898.65|1914.5|1898.5|1914.65|1898.65|1914.5|1898.5|4
1640586760000|2021-12-27 06:32:40|1914.35|1898.35|1914.35|1898.35|1914.44|1898.44|1914.35|1898.35|3
1640586770000|2021-12-27 06:32:50|1914.4|1898.4|1913.9|1897.9|1914.4|1898.4|1913.9|1897.9|4
1640586780000|2021-12-27 06:33:00|1913.5|1897.5|1913.15|1897.15|1913.5|1897.5|1913.15|1897.15|3
1640586790000|2021-12-27 06:33:10|1912.7|1896.7|1912.55|1896.55|1912.7|1896.7|1912.55|1896.55|2
1640586810000|2021-12-27 06:33:30|1912.6|1896.6|1912.5|1896.5|1912.6|1896.6|1912.5|1896.5|2
1640586820000|2021-12-27 06:33:40|1912.79|1896.79|1912.5|1896.5|1912.79|1896.79|1912.5|1896.5|2
1640586850000|2021-12-27 06:34:10|1912.45|1896.45|1912.4|1896.4|1912.45|1896.45|1912.4|1896.4|2
1640586860000|2021-12-27 06:34:20|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1
1640586880000|2021-12-27 06:34:40|1912.67|1896.67|1913.08|1897.08|1913.08|1897.08|1912.67|1896.67|4
1640586890000|2021-12-27 06:34:50|1912.9|1896.9|1912.5|1896.5|1913.2|1897.2|1912.5|1896.5|3
1640586900000|2021-12-27 06:35:00|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1
1640586910000|2021-12-27 06:35:10|1912.36|1896.36|1912.27|1896.27|1912.45|1896.45|1912.27|1896.27|4
1640586920000|2021-12-27 06:35:20|1912.3|1896.3|1913.35|1897.35|1913.35|1897.35|1912.27|1896.27|6
1640586930000|2021-12-27 06:35:30|1913.25|1897.25|1914|1898|1914|1898|1913.25|1897.25|4
1640586940000|2021-12-27 06:35:40|1913.69|1897.69|1914.35|1898.35|1914.35|1898.35|1913.32|1897.32|9
1640586950000|2021-12-27 06:35:50|1914.18|1898.18|1914.18|1898.18|1914.18|1898.18|1914.18|1898.18|1
1640586960000|2021-12-27 06:36:00|1914.1|1898.1|1914.3|1898.3|1914.3|1898.3|1914.08|1898.08|5
1640586970000|2021-12-27 06:36:10|1914.4|1898.4|1914.5|1898.5|1914.5|1898.5|1914.4|1898.4|2
1640587010000|2021-12-27 06:36:50|1914.65|1898.65|1914.65|1898.65|1914.65|1898.65|1914.65|1898.65|1
1640587020000|2021-12-27 06:37:00|1914.53|1898.53|1914.5|1898.5|1914.65|1898.65|1914.41|1898.41|5
1640587030000|2021-12-27 06:37:10|1914.55|1898.55|1915.04|1899.04|1915.04|1899.04|1914.55|1898.55|5
1640587040000|2021-12-27 06:37:20|1915.03|1899.03|1915.04|1899.04|1915.04|1899.04|1915.03|1899.03|2
1640587050000|2021-12-27 06:37:30|1915.05|1899.05|1915.05|1899.05|1915.05|1899.05|1915.05|1899.05|1
1640587060000|2021-12-27 06:37:40|1915.04|1899.04|1915.07|1899.07|1915.3|1899.3|1915.04|1899.04|3
1640587070000|2021-12-27 06:37:50|1915.25|1899.25|1915.07|1899.07|1915.25|1899.25|1915.07|1899.07|2
1640587080000|2021-12-27 06:38:00|1915.15|1899.15|1915.07|1899.07|1915.15|1899.15|1915.07|1899.07|2
1640587090000|2021-12-27 06:38:10|1914.9|1898.9|1915.04|1899.04|1915.04|1899.04|1914.9|1898.9|2
1640587110000|2021-12-27 06:38:30|1914.95|1898.95|1915.07|1899.07|1915.15|1899.15|1914.95|1898.95|3
1640587120000|2021-12-27 06:38:40|1915|1899|1915|1899|1915|1899|1915|1899|1
1640587140000|2021-12-27 06:39:00|1914.9|1898.9|1914.8|1898.8|1914.9|1898.9|1914.8|1898.8|2
1640587150000|2021-12-27 06:39:10|1915|1899|1914.8|1898.8|1915|1899|1914.8|1898.8|2
1640587180000|2021-12-27 06:39:40|1914.92|1898.92|1914.91|1898.91|1915.03|1899.03|1914.91|1898.91|3
1640587190000|2021-12-27 06:39:50|1915.01|1899.01|1915.59|1899.59|1915.59|1899.59|1915.01|1899.01|5
1640587200000|2021-12-27 06:40:00|1916.19|1900.19|1917.35|1901.35|1917.35|1901.35|1916.19|1900.19|11
1640587210000|2021-12-27 06:40:10|1917.24|1901.24|1917.3|1901.3|1917.35|1901.35|1917.24|1901.24|3
1640587220000|2021-12-27 06:40:20|1917.23|1901.23|1917.5|1901.5|1917.5|1901.5|1917.23|1901.23|2
1640587240000|2021-12-27 06:40:40|1917.7|1901.7|1918.35|1902.35|1918.35|1902.35|1917.7|1901.7|9
1640587250000|2021-12-27 06:40:50|1918.56|1902.56|1918.85|1902.85|1918.85|1902.85|1918.5|1902.5|6
1640587260000|2021-12-27 06:41:00|1918.66|1902.66|1919.61|1903.61|1919.61|1903.61|1918.66|1902.66|5
1640587270000|2021-12-27 06:41:10|1919.65|1903.65|1920.25|1904.25|1920.25|1904.25|1919.65|1903.65|3
1640587280000|2021-12-27 06:41:20|1920.15|1904.15|1920.7|1904.7|1920.7|1904.7|1920.15|1904.15|7
1640587290000|2021-12-27 06:41:30|1920.49|1904.49|1920.04|1904.04|1920.49|1904.49|1919.98|1903.98|5
1640587310000|2021-12-27 06:41:50|1920.48|1904.48|1920.99|1904.99|1920.99|1904.99|1920.13|1904.13|5
1640587320000|2021-12-27 06:42:00|1921.4|1905.4|1921.24|1905.24|1921.4|1905.4|1921.24|1905.24|2
1640587330000|2021-12-27 06:42:10|1920.25|1904.25|1919.75|1903.75|1920.25|1904.25|1919.75|1903.75|4
1640587340000|2021-12-27 06:42:20|1920.12|1904.12|1920.74|1904.74|1920.74|1904.74|1920.12|1904.12|5
1640587350000|2021-12-27 06:42:30|1920.5|1904.5|1919.5|1903.5|1920.5|1904.5|1919.5|1903.5|4
1640587360000|2021-12-27 06:42:40|1919.29|1903.29|1919.29|1903.29|1919.29|1903.29|1919.29|1903.29|1
1640587380000|2021-12-27 06:43:00|1919.22|1903.22|1919.22|1903.22|1919.22|1903.22|1919.22|1903.22|1
1640587390000|2021-12-27 06:43:10|1919|1903|1919.22|1903.22|1919.5|1903.5|1919|1903|4
1640587400000|2021-12-27 06:43:20|1918.72|1902.72|1918|1902|1918.72|1902.72|1918|1902|4
1640587410000|2021-12-27 06:43:30|1917.84|1901.84|1918.65|1902.65|1919|1903|1917.84|1901.84|5
1640587420000|2021-12-27 06:43:40|1918.96|1902.96|1919.45|1903.45|1919.45|1903.45|1918.96|1902.96|6
1640587430000|2021-12-27 06:43:50|1919.25|1903.25|1919.35|1903.35|1919.45|1903.45|1919.25|1903.25|4
1640587440000|2021-12-27 06:44:00|1919.5|1903.5|1919.5|1903.5|1919.62|1903.62|1919.5|1903.5|7
1640587450000|2021-12-27 06:44:10|1920.2|1904.2|1920.2|1904.2|1920.2|1904.2|1920.2|1904.2|1
1640587460000|2021-12-27 06:44:20|1920.05|1904.05|1920.05|1904.05|1920.05|1904.05|1920.05|1904.05|1
1640587470000|2021-12-27 06:44:30|1920.35|1904.35|1920.35|1904.35|1920.35|1904.35|1920.35|1904.35|1
1640587480000|2021-12-27 06:44:40|1920.3|1904.3|1920.35|1904.35|1920.35|1904.35|1920.3|1904.3|2
1640587490000|2021-12-27 06:44:50|1920.3|1904.3|1920.25|1904.25|1920.3|1904.3|1920.2|1904.2|3
1640587500000|2021-12-27 06:45:00|1920.4|1904.4|1920.57|1904.57|1920.57|1904.57|1920.4|1904.4|3
1640587510000|2021-12-27 06:45:10|1920.79|1904.79|1921.4|1905.4|1921.56|1905.56|1920.79|1904.79|7
1640587520000|2021-12-27 06:45:20|1921.5|1905.5|1922.75|1906.75|1922.82|1906.82|1921.46|1905.46|9
1640587530000|2021-12-27 06:45:30|1923|1907|1923.5|1907.5|1923.5|1907.5|1923|1907|7
1640587540000|2021-12-27 06:45:40|1922.75|1906.75|1922.75|1906.75|1922.75|1906.75|1922.75|1906.75|1
1640587550000|2021-12-27 06:45:50|1923|1907|1922.75|1906.75|1923|1907|1922.74|1906.74|4
1640587560000|2021-12-27 06:46:00|1923.1|1907.1|1922.75|1906.75|1923.1|1907.1|1922.72|1906.72|7
1640587570000|2021-12-27 06:46:10|1922.7|1906.7|1921.75|1905.75|1922.75|1906.75|1921.75|1905.75|3
1640587600000|2021-12-27 06:46:40|1922.25|1906.25|1922.5|1906.5|1922.5|1906.5|1922.25|1906.25|3
1640587610000|2021-12-27 06:46:50|1922.88|1906.88|1922.78|1906.78|1922.88|1906.88|1922.78|1906.78|2
1640587620000|2021-12-27 06:47:00|1923.1|1907.1|1923.17|1907.17|1923.23|1907.23|1922.81|1906.81|10
1640587630000|2021-12-27 06:47:10|1923.1|1907.1|1922.59|1906.59|1923.1|1907.1|1922.59|1906.59|2
1640587640000|2021-12-27 06:47:20|1922.5|1906.5|1922.5|1906.5|1922.6|1906.6|1922.5|1906.5|4
1640587680000|2021-12-27 06:48:00|1922.46|1906.46|1923.53|1907.53|1923.53|1907.53|1922.46|1906.46|6
1640587690000|2021-12-27 06:48:10|1923.5|1907.5|1924.29|1908.29|1924.29|1908.29|1923.45|1907.45|7
1640587700000|2021-12-27 06:48:20|1924.4|1908.4|1924.4|1908.4|1924.4|1908.4|1924.4|1908.4|1
1640587710000|2021-12-27 06:48:30|1924|1908|1924.4|1908.4|1924.4|1908.4|1924|1908|2
1640587720000|2021-12-27 06:48:40|1924.29|1908.29|1924.29|1908.29|1924.29|1908.29|1924.29|1908.29|1
1640587730000|2021-12-27 06:48:50|1924.42|1908.42|1924.5|1908.5|1924.5|1908.5|1924.26|1908.26|4
1640587740000|2021-12-27 06:49:00|1924.15|1908.15|1924.5|1908.5|1924.5|1908.5|1924.15|1908.15|5
1640587750000|2021-12-27 06:49:10|1924.11|1908.11|1924|1908|1924.5|1908.5|1924|1908|5
1640587760000|2021-12-27 06:49:20|1923.6|1907.6|1924.01|1908.01|1924.11|1908.11|1923.6|1907.6|3
1640587770000|2021-12-27 06:49:30|1923.61|1907.61|1924.05|1908.05|1924.05|1908.05|1923.61|1907.61|4
1640587780000|2021-12-27 06:49:40|1924.15|1908.15|1924.35|1908.35|1924.35|1908.35|1924.11|1908.11|4
1640587790000|2021-12-27 06:49:50|1924.5|1908.5|1924.56|1908.56|1924.56|1908.56|1924.45|1908.45|4
1640587800000|2021-12-27 06:50:00|1924.5|1908.5|1924.5|1908.5|1924.59|1908.59|1924.5|1908.5|13
1640587820000|2021-12-27 06:50:20|1924.61|1908.61|1925.69|1909.69|1925.69|1909.69|1924.5|1908.5|9
1640587830000|2021-12-27 06:50:30|1925.5|1909.5|1925.31|1909.31|1925.69|1909.69|1925.31|1909.31|6
1640587840000|2021-12-27 06:50:40|1925.4|1909.4|1924.56|1908.56|1925.4|1909.4|1924.56|1908.56|3
1640587850000|2021-12-27 06:50:50|1924.58|1908.58|1924.36|1908.36|1924.58|1908.58|1924.36|1908.36|5
1640587860000|2021-12-27 06:51:00|1924.2|1908.2|1924.28|1908.28|1924.28|1908.28|1924.13|1908.13|4
1640587870000|2021-12-27 06:51:10|1924.19|1908.19|1922.5|1906.5|1924.22|1908.22|1922.45|1906.45|15
1640587880000|2021-12-27 06:51:20|1922.79|1906.79|1923|1907|1923.5|1907.5|1922.79|1906.79|6
1640587890000|2021-12-27 06:51:30|1923.17|1907.17|1923.46|1907.46|1923.5|1907.5|1923|1907|7
1640587900000|2021-12-27 06:51:40|1923.65|1907.65|1923.69|1907.69|1923.69|1907.69|1923.59|1907.59|3
1640587910000|2021-12-27 06:51:50|1923.5|1907.5|1924.32|1908.32|1924.35|1908.35|1923.12|1907.12|16
1640587920000|2021-12-27 06:52:00|1924.5|1908.5|1925.17|1909.17|1925.17|1909.17|1924.5|1908.5|6
1640587930000|2021-12-27 06:52:10|1925.46|1909.46|1925.62|1909.62|1925.87|1909.87|1925.26|1909.26|13
1640587940000|2021-12-27 06:52:20|1925.69|1909.69|1925.9|1909.9|1925.9|1909.9|1925.64|1909.64|10
1640587950000|2021-12-27 06:52:30|1925.5|1909.5|1925.5|1909.5|1926.1|1910.1|1925.48|1909.48|16
1640587960000|2021-12-27 06:52:40|1925.72|1909.72|1925.41|1909.41|1925.72|1909.72|1925.21|1909.21|7
1640587970000|2021-12-27 06:52:50|1925.5|1909.5|1925.36|1909.36|1925.75|1909.75|1925.22|1909.22|12
1640587980000|2021-12-27 06:53:00|1925.21|1909.21|1925.21|1909.21|1925.39|1909.39|1925.07|1909.07|6
1640587990000|2021-12-27 06:53:10|1925|1909|1925.03|1909.03|1925.21|1909.21|1924.82|1908.82|6
1640588000000|2021-12-27 06:53:20|1925.21|1909.21|1926|1910|1926|1910|1925.21|1909.21|11
1640588010000|2021-12-27 06:53:30|1925.9|1909.9|1925.5|1909.5|1926|1910|1925.5|1909.5|3
1640588020000|2021-12-27 06:53:40|1926|1910|1926|1910|1926.5|1910.5|1926|1910|3
1640588030000|2021-12-27 06:53:50|1925.5|1909.5|1925.35|1909.35|1925.5|1909.5|1925.35|1909.35|4
1640588040000|2021-12-27 06:54:00|1925.3|1909.3|1924.5|1908.5|1925.3|1909.3|1924.5|1908.5|4
1640588050000|2021-12-27 06:54:10|1924.4|1908.4|1924.4|1908.4|1924.4|1908.4|1924.4|1908.4|1
1640588060000|2021-12-27 06:54:20|1924.35|1908.35|1924.35|1908.35|1924.35|1908.35|1924.35|1908.35|1
1640588070000|2021-12-27 06:54:30|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.37|1908.37|3
1640588080000|2021-12-27 06:54:40|1924.45|1908.45|1924.35|1908.35|1924.45|1908.45|1924.35|1908.35|2
1640588090000|2021-12-27 06:54:50|1924.5|1908.5|1924.3|1908.3|1924.5|1908.5|1924.3|1908.3|2
1640588100000|2021-12-27 06:55:00|1924.14|1908.14|1923.5|1907.5|1924.2|1908.2|1923.41|1907.41|6
1640588110000|2021-12-27 06:55:10|1923.88|1907.88|1923.79|1907.79|1924|1908|1923.53|1907.53|8
1640588120000|2021-12-27 06:55:20|1924|1908|1924.48|1908.48|1924.48|1908.48|1924|1908|12
1640588130000|2021-12-27 06:55:30|1924.45|1908.45|1925.27|1909.27|1925.27|1909.27|1924.45|1908.45|4
1640588150000|2021-12-27 06:55:50|1925.36|1909.36|1925.5|1909.5|1925.5|1909.5|1925.36|1909.36|2
1640588160000|2021-12-27 06:56:00|1925.45|1909.45|1925.24|1909.24|1925.5|1909.5|1925.23|1909.23|4
1640588170000|2021-12-27 06:56:10|1925.23|1909.23|1924.72|1908.72|1925.5|1909.5|1924.72|1908.72|11
1640588180000|2021-12-27 06:56:20|1924.5|1908.5|1924|1908|1924.5|1908.5|1924|1908|4
1640588190000|2021-12-27 06:56:30|1923.72|1907.72|1923.2|1907.2|1923.72|1907.72|1923.2|1907.2|5
1640588200000|2021-12-27 06:56:40|1923.1|1907.1|1921.85|1905.85|1923.1|1907.1|1921.85|1905.85|5
1640588210000|2021-12-27 06:56:50|1922.16|1906.16|1922.5|1906.5|1922.5|1906.5|1921.6|1905.6|9
1640588220000|2021-12-27 06:57:00|1922.16|1906.16|1922.25|1906.25|1922.75|1906.75|1922.16|1906.16|4
1640588230000|2021-12-27 06:57:10|1922.15|1906.15|1921.56|1905.56|1922.15|1906.15|1921.44|1905.44|10
1640588240000|2021-12-27 06:57:20|1921.91|1905.91|1921.41|1905.41|1921.91|1905.91|1921.41|1905.41|14
1640588250000|2021-12-27 06:57:30|1921.91|1905.91|1921.66|1905.66|1921.92|1905.92|1921.17|1905.17|9
1640588260000|2021-12-27 06:57:40|1921.33|1905.33|1921.75|1905.75|1921.91|1905.91|1921.33|1905.33|9
1640588270000|2021-12-27 06:57:50|1922.04|1906.04|1921.54|1905.54|1922.04|1906.04|1921.54|1905.54|2
1640588280000|2021-12-27 06:58:00|1921.5|1905.5|1921.45|1905.45|1921.5|1905.5|1921.45|1905.45|2
1640588290000|2021-12-27 06:58:10|1921.1|1905.1|1920.5|1904.5|1921.41|1905.41|1920.5|1904.5|4
1640588300000|2021-12-27 06:58:20|1921|1905|1921.51|1905.51|1921.7|1905.7|1920.71|1904.71|9
1640588310000|2021-12-27 06:58:30|1921.67|1905.67|1922.06|1906.06|1922.06|1906.06|1921.45|1905.45|9
1640588320000|2021-12-27 06:58:40|1921.56|1905.56|1922.72|1906.72|1922.75|1906.75|1921.56|1905.56|12
1640588330000|2021-12-27 06:58:50|1923|1907|1923|1907|1923|1907|1923|1907|1
1640588340000|2021-12-27 06:59:00|1922.72|1906.72|1922.5|1906.5|1923.2|1907.2|1922.5|1906.5|5
1640588350000|2021-12-27 06:59:10|1922.75|1906.75|1922.25|1906.25|1922.75|1906.75|1922.25|1906.25|4
1640588360000|2021-12-27 06:59:20|1922.12|1906.12|1922.5|1906.5|1922.5|1906.5|1922.12|1906.12|2
1640588370000|2021-12-27 06:59:30|1922.79|1906.79|1923|1907|1923|1907|1922.79|1906.79|2
1640588380000|2021-12-27 06:59:40|1923.3|1907.3|1923.11|1907.11|1923.3|1907.3|1923|1907|3
1640588390000|2021-12-27 06:59:50|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1
1640588400000|2021-12-27 07:00:00|1923.2|1907.2|1922.94|1906.94|1923.2|1907.2|1922.44|1906.44|8
1640588410000|2021-12-27 07:00:10|1922.37|1906.37|1922.42|1906.42|1922.69|1906.69|1922.07|1906.07|10
1640588420000|2021-12-27 07:00:20|1922.6|1906.6|1921.31|1905.31|1922.6|1906.6|1921.31|1905.31|10
1640588430000|2021-12-27 07:00:30|1921.5|1905.5|1922.01|1906.01|1922.01|1906.01|1921.5|1905.5|3
1640588440000|2021-12-27 07:00:40|1921.9|1905.9|1921.9|1905.9|1921.9|1905.9|1921.67|1905.67|4
1640588450000|2021-12-27 07:00:50|1921.98|1905.98|1923.3|1907.3|1923.3|1907.3|1921.98|1905.98|5
1640588460000|2021-12-27 07:01:00|1923|1907|1922.9|1906.9|1923|1907|1922.9|1906.9|2
1640588470000|2021-12-27 07:01:10|1923|1907|1922.72|1906.72|1923.15|1907.15|1922.72|1906.72|9
1640588480000|2021-12-27 07:01:20|1922.5|1906.5|1922.13|1906.13|1922.83|1906.83|1922.13|1906.13|11
1640588490000|2021-12-27 07:01:30|1922.2|1906.2|1922.8|1906.8|1922.8|1906.8|1922.2|1906.2|9
1640588500000|2021-12-27 07:01:40|1922.3|1906.3|1922.75|1906.75|1922.8|1906.8|1922.2|1906.2|11
1640588510000|2021-12-27 07:01:50|1922.25|1906.25|1922.8|1906.8|1922.8|1906.8|1922.2|1906.2|16
1640588520000|2021-12-27 07:02:00|1922.75|1906.75|1922.38|1906.38|1922.75|1906.75|1922.2|1906.2|13
1640588530000|2021-12-27 07:02:10|1922.2|1906.2|1922.54|1906.54|1922.94|1906.94|1922.2|1906.2|10
1640588540000|2021-12-27 07:02:20|1922.5|1906.5|1922.05|1906.05|1922.8|1906.8|1922.05|1906.05|13
1640588550000|2021-12-27 07:02:30|1921.97|1905.97|1921.97|1905.97|1921.97|1905.97|1921.97|1905.97|1
1640588560000|2021-12-27 07:02:40|1921.86|1905.86|1921.74|1905.74|1921.86|1905.86|1921.24|1905.24|8
1640588570000|2021-12-27 07:02:50|1921.24|1905.24|1921.65|1905.65|1921.74|1905.74|1921.15|1905.15|12
1640588580000|2021-12-27 07:03:00|1921.7|1905.7|1921.08|1905.08|1921.7|1905.7|1921.08|1905.08|7
1640588590000|2021-12-27 07:03:10|1920.7|1904.7|1921.02|1905.02|1921.1|1905.1|1920.7|1904.7|6
1640588600000|2021-12-27 07:03:20|1921.12|1905.12|1920.9|1904.9|1921.12|1905.12|1920.9|1904.9|6
1640588610000|2021-12-27 07:03:30|1920.78|1904.78|1921.08|1905.08|1921.08|1905.08|1920.78|1904.78|3
1640588620000|2021-12-27 07:03:40|1920.85|1904.85|1920.92|1904.92|1921.02|1905.02|1920.85|1904.85|4
1640588630000|2021-12-27 07:03:50|1920.6|1904.6|1920.68|1904.68|1921|1905|1920.6|1904.6|9
1640588640000|2021-12-27 07:04:00|1921.95|1905.95|1921.18|1905.18|1921.95|1905.95|1921.18|1905.18|4
1640588650000|2021-12-27 07:04:10|1921.68|1905.68|1921.4|1905.4|1921.72|1905.72|1921.18|1905.18|7
1640588660000|2021-12-27 07:04:20|1921.18|1905.18|1921.65|1905.65|1922.15|1906.15|1921.18|1905.18|9
1640588670000|2021-12-27 07:04:30|1922.07|1906.07|1922.2|1906.2|1922.2|1906.2|1922.07|1906.07|2
1640588680000|2021-12-27 07:04:40|1922.24|1906.24|1922.24|1906.24|1922.24|1906.24|1921.89|1905.89|4
1640588690000|2021-12-27 07:04:50|1921.9|1905.9|1922.25|1906.25|1922.25|1906.25|1921.89|1905.89|4
1640588700000|2021-12-27 07:05:00|1922.24|1906.24|1922.24|1906.24|1922.24|1906.24|1922.24|1906.24|1
1640588710000|2021-12-27 07:05:10|1922.7|1906.7|1924.82|1908.82|1924.82|1908.82|1922.7|1906.7|12
1640588720000|2021-12-27 07:05:20|1924.69|1908.69|1925.4|1909.4|1925.4|1909.4|1924.69|1908.69|5
1640588730000|2021-12-27 07:05:30|1925.1|1909.1|1924.92|1908.92|1925.1|1909.1|1924.92|1908.92|2
1640588740000|2021-12-27 07:05:40|1925.35|1909.35|1925.05|1909.05|1925.35|1909.35|1924.52|1908.52|14
1640588750000|2021-12-27 07:05:50|1925.38|1909.38|1925.38|1909.38|1925.38|1909.38|1924.79|1908.79|8
1640588760000|2021-12-27 07:06:00|1925.15|1909.15|1925.28|1909.28|1925.38|1909.38|1925.15|1909.15|4
1640588770000|2021-12-27 07:06:10|1925.25|1909.25|1925.05|1909.05|1925.25|1909.25|1925.05|1909.05|3
1640588780000|2021-12-27 07:06:20|1924.94|1908.94|1925.35|1909.35|1925.35|1909.35|1924.94|1908.94|3
1640588790000|2021-12-27 07:06:30|1925.38|1909.38|1924.72|1908.72|1925.39|1909.39|1924.56|1908.56|9
1640588800000|2021-12-27 07:06:40|1924.5|1908.5|1925.09|1909.09|1925.38|1909.38|1924.5|1908.5|10
1640588810000|2021-12-27 07:06:50|1925|1909|1925|1909|1925.25|1909.25|1924.5|1908.5|9
1640588820000|2021-12-27 07:07:00|1924.5|1908.5|1924.75|1908.75|1925|1909|1924.5|1908.5|4
1640588830000|2021-12-27 07:07:10|1924.5|1908.5|1925.32|1909.32|1925.5|1909.5|1924.5|1908.5|12
1640588840000|2021-12-27 07:07:20|1925.5|1909.5|1925.78|1909.78|1925.78|1909.78|1924.93|1908.93|8
1640588850000|2021-12-27 07:07:30|1925.9|1909.9|1926.67|1910.67|1926.67|1910.67|1925.9|1909.9|7
1640588860000|2021-12-27 07:07:40|1926.43|1910.43|1925.93|1909.93|1926.43|1910.43|1925.93|1909.93|3
1640588870000|2021-12-27 07:07:50|1925.5|1909.5|1925.93|1909.93|1925.93|1909.93|1925.5|1909.5|5
1640588880000|2021-12-27 07:08:00|1925.5|1909.5|1925.54|1909.54|1926|1910|1925.5|1909.5|4
1640588890000|2021-12-27 07:08:10|1926|1910|1924.5|1908.5|1926.5|1910.5|1924.5|1908.5|8
1640588900000|2021-12-27 07:08:20|1925|1909|1922.45|1906.45|1925|1909|1922.45|1906.45|14
1640588910000|2021-12-27 07:08:30|1922.74|1906.74|1923.25|1907.25|1923.25|1907.25|1922.45|1906.45|11
1640588920000|2021-12-27 07:08:40|1923.29|1907.29|1922.75|1906.75|1923.29|1907.29|1922.5|1906.5|5
1640588930000|2021-12-27 07:08:50|1922.93|1906.93|1922.93|1906.93|1922.93|1906.93|1922.93|1906.93|1
1640588940000|2021-12-27 07:09:00|1922.84|1906.84|1922.84|1906.84|1922.84|1906.84|1922.84|1906.84|1
1640588950000|2021-12-27 07:09:10|1922.75|1906.75|1922.25|1906.25|1922.75|1906.75|1922.25|1906.25|3
1640588960000|2021-12-27 07:09:20|1922.02|1906.02|1921.31|1905.31|1922.02|1906.02|1921.31|1905.31|4
1640588970000|2021-12-27 07:09:30|1920.89|1904.89|1921.12|1905.12|1921.12|1905.12|1920.62|1904.62|9
1640588980000|2021-12-27 07:09:40|1921.3|1905.3|1922.46|1906.46|1922.46|1906.46|1921.3|1905.3|7
1640588990000|2021-12-27 07:09:50|1922.51|1906.51|1922.28|1906.28|1922.53|1906.53|1922.28|1906.28|7
1640589000000|2021-12-27 07:10:00|1922.02|1906.02|1922.3|1906.3|1922.3|1906.3|1922.02|1906.02|4
1640589010000|2021-12-27 07:10:10|1921.9|1905.9|1921.7|1905.7|1921.9|1905.9|1921.7|1905.7|2
1640589020000|2021-12-27 07:10:20|1921.95|1905.95|1922.02|1906.02|1922.23|1906.23|1921.7|1905.7|5
1640589030000|2021-12-27 07:10:30|1922.06|1906.06|1922.44|1906.44|1922.47|1906.47|1922.06|1906.06|6
1640589040000|2021-12-27 07:10:40|1922.45|1906.45|1922.38|1906.38|1922.45|1906.45|1922.38|1906.38|6
1640589050000|2021-12-27 07:10:50|1922.45|1906.45|1923.15|1907.15|1923.15|1907.15|1922.41|1906.41|5
1640589060000|2021-12-27 07:11:00|1923.37|1907.37|1923.5|1907.5|1923.5|1907.5|1923.35|1907.35|3
1640589070000|2021-12-27 07:11:10|1923.43|1907.43|1923.27|1907.27|1923.5|1907.5|1923.27|1907.27|3
1640589080000|2021-12-27 07:11:20|1923.34|1907.34|1922.69|1906.69|1923.37|1907.37|1922.69|1906.69|5
1640589090000|2021-12-27 07:11:30|1922.66|1906.66|1922.66|1906.66|1922.66|1906.66|1922.66|1906.66|1
1640589100000|2021-12-27 07:11:40|1922.61|1906.61|1922.61|1906.61|1922.69|1906.69|1922.61|1906.61|3
1640589110000|2021-12-27 07:11:50|1922.43|1906.43|1922.38|1906.38|1922.47|1906.47|1922.25|1906.25|15
1640589120000|2021-12-27 07:12:00|1922.42|1906.42|1922.38|1906.38|1922.42|1906.42|1922.25|1906.25|9
1640589130000|2021-12-27 07:12:10|1922.41|1906.41|1922.38|1906.38|1922.41|1906.41|1922.13|1906.13|4
1640589140000|2021-12-27 07:12:20|1921.7|1905.7|1921.95|1905.95|1921.95|1905.95|1921.7|1905.7|3
1640589150000|2021-12-27 07:12:30|1921.6|1905.6|1921.95|1905.95|1921.95|1905.95|1921.6|1905.6|2
1640589170000|2021-12-27 07:12:50|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1
1640589180000|2021-12-27 07:13:00|1921.35|1905.35|1921.3|1905.3|1921.35|1905.35|1921.25|1905.25|3
1640589190000|2021-12-27 07:13:10|1921.59|1905.59|1922.27|1906.27|1922.43|1906.43|1921.5|1905.5|12
1640589200000|2021-12-27 07:13:20|1922|1906|1922|1906|1922.27|1906.27|1921.79|1905.79|6
1640589210000|2021-12-27 07:13:30|1921.44|1905.44|1921.75|1905.75|1921.75|1905.75|1921.44|1905.44|3
1640589220000|2021-12-27 07:13:40|1922|1906|1922.46|1906.46|1922.62|1906.62|1922|1906|6
1640589230000|2021-12-27 07:13:50|1922.27|1906.27|1922|1906|1922.28|1906.28|1921.86|1905.86|5
1640589260000|2021-12-27 07:14:20|1921.5|1905.5|1922|1906|1922|1906|1921.5|1905.5|2
1640589270000|2021-12-27 07:14:30|1921.59|1905.59|1922|1906|1922|1906|1921.59|1905.59|2
1640589300000|2021-12-27 07:15:00|1922.27|1906.27|1926.32|1910.32|1926.79|1910.79|1922.27|1906.27|10
1640589310000|2021-12-27 07:15:10|1926.44|1910.44|1925|1909|1926.5|1910.5|1923.41|1907.41|11
1640589320000|2021-12-27 07:15:20|1925.75|1909.75|1925.21|1909.21|1926|1910|1925.21|1909.21|8
1640589330000|2021-12-27 07:15:30|1925.71|1909.71|1925.3|1909.3|1925.71|1909.71|1925.02|1909.02|21
1640589340000|2021-12-27 07:15:40|1925.11|1909.11|1924.82|1908.82|1925.15|1909.15|1924.6|1908.6|7
1640589350000|2021-12-27 07:15:50|1924.5|1908.5|1925.3|1909.3|1925.3|1909.3|1924.5|1908.5|7
1640589360000|2021-12-27 07:16:00|1925.51|1909.51|1925.92|1909.92|1925.92|1909.92|1925.51|1909.51|6
1640589370000|2021-12-27 07:16:10|1926.4|1910.4|1926.5|1910.5|1926.5|1910.5|1926.35|1910.35|5
1640589380000|2021-12-27 07:16:20|1926.4|1910.4|1925.95|1909.95|1926.46|1910.46|1925.9|1909.9|4
1640589390000|2021-12-27 07:16:30|1925.7|1909.7|1924.5|1908.5|1926|1910|1924.5|1908.5|14
1640589400000|2021-12-27 07:16:40|1924.4|1908.4|1924.4|1908.4|1924.4|1908.4|1924.4|1908.4|1
1640589410000|2021-12-27 07:16:50|1924.5|1908.5|1924.4|1908.4|1924.5|1908.5|1924|1908|4
1640589420000|2021-12-27 07:17:00|1924.32|1908.32|1923.91|1907.91|1924.5|1908.5|1923.91|1907.91|4
1640589430000|2021-12-27 07:17:10|1924.1|1908.1|1924.18|1908.18|1924.18|1908.18|1924.08|1908.08|6
1640589440000|2021-12-27 07:17:20|1924.08|1908.08|1923.78|1907.78|1924.08|1908.08|1923.5|1907.5|11
1640589450000|2021-12-27 07:17:30|1923.79|1907.79|1923.78|1907.78|1924.01|1908.01|1923.51|1907.51|12
1640589460000|2021-12-27 07:17:40|1924|1908|1923.82|1907.82|1924|1908|1923.78|1907.78|4
1640589470000|2021-12-27 07:17:50|1924.01|1908.01|1924.5|1908.5|1924.7|1908.7|1923.94|1907.94|13
1640589480000|2021-12-27 07:18:00|1924.7|1908.7|1924.01|1908.01|1924.7|1908.7|1923.65|1907.65|12
1640589490000|2021-12-27 07:18:10|1923.77|1907.77|1924.01|1908.01|1924.01|1908.01|1923.75|1907.75|5
1640589500000|2021-12-27 07:18:20|1923.76|1907.76|1924.02|1908.02|1924.02|1908.02|1923.76|1907.76|3
1640589510000|2021-12-27 07:18:30|1923.99|1907.99|1924.3|1908.3|1924.3|1908.3|1923.99|1907.99|5
1640589520000|2021-12-27 07:18:40|1924.12|1908.12|1924.25|1908.25|1924.25|1908.25|1924.06|1908.06|6
1640589530000|2021-12-27 07:18:50|1924.19|1908.19|1924.17|1908.17|1924.25|1908.25|1924.17|1908.17|4
1640589540000|2021-12-27 07:19:00|1924.25|1908.25|1923.79|1907.79|1924.25|1908.25|1923.5|1907.5|11
1640589550000|2021-12-27 07:19:10|1923.5|1907.5|1923.11|1907.11|1923.79|1907.79|1922.61|1906.61|10
1640589560000|2021-12-27 07:19:20|1923.28|1907.28|1922.5|1906.5|1923.28|1907.28|1922.47|1906.47|8
1640589570000|2021-12-27 07:19:30|1922.35|1906.35|1921.99|1905.99|1922.5|1906.5|1921.99|1905.99|4
1640589580000|2021-12-27 07:19:40|1922.04|1906.04|1921.35|1905.35|1922.04|1906.04|1921.35|1905.35|4
1640589590000|2021-12-27 07:19:50|1921.27|1905.27|1921.08|1905.08|1921.27|1905.27|1920.99|1904.99|8
1640589600000|2021-12-27 07:20:00|1920.98|1904.98|1920.85|1904.85|1921.08|1905.08|1920.85|1904.85|3
1640589610000|2021-12-27 07:20:10|1920.57|1904.57|1920.88|1904.88|1920.88|1904.88|1920.45|1904.45|6
1640589620000|2021-12-27 07:20:20|1921.27|1905.27|1921.15|1905.15|1921.35|1905.35|1921.15|1905.15|4
1640589630000|2021-12-27 07:20:30|1921.23|1905.23|1920.4|1904.4|1921.4|1905.4|1920.19|1904.19|9
1640589640000|2021-12-27 07:20:40|1920.42|1904.42|1920.58|1904.58|1920.58|1904.58|1920.42|1904.42|3
1640589650000|2021-12-27 07:20:50|1920.76|1904.76|1920.81|1904.81|1920.81|1904.81|1920.76|1904.76|2
1640589670000|2021-12-27 07:21:10|1920.8|1904.8|1921.48|1905.48|1921.5|1905.5|1920.8|1904.8|5
1640589680000|2021-12-27 07:21:20|1921.36|1905.36|1921.36|1905.36|1921.36|1905.36|1921.36|1905.36|1
1640589690000|2021-12-27 07:21:30|1921.26|1905.26|1921.26|1905.26|1921.26|1905.26|1921.26|1905.26|1
1640589700000|2021-12-27 07:21:40|1920.75|1904.75|1920.76|1904.76|1920.8|1904.8|1920.75|1904.75|5
1640589710000|2021-12-27 07:21:50|1921.26|1905.26|1921.26|1905.26|1921.26|1905.26|1921.26|1905.26|1
1640589720000|2021-12-27 07:22:00|1920.76|1904.76|1920.76|1904.76|1920.76|1904.76|1920.6|1904.6|3
1640589750000|2021-12-27 07:22:30|1920.55|1904.55|1920.5|1904.5|1920.55|1904.55|1920.5|1904.5|4
1640589760000|2021-12-27 07:22:40|1920|1904|1920.76|1904.76|1920.76|1904.76|1919.5|1903.5|6
1640589770000|2021-12-27 07:22:50|1920.05|1904.05|1920.25|1904.25|1920.25|1904.25|1919.9|1903.9|3
1640589780000|2021-12-27 07:23:00|1920|1904|1920.19|1904.19|1920.5|1904.5|1919.5|1903.5|5
1640589790000|2021-12-27 07:23:10|1920|1904|1919.74|1903.74|1920.22|1904.22|1919.72|1903.72|9
1640589800000|2021-12-27 07:23:20|1919.79|1903.79|1919.5|1903.5|1920.29|1904.29|1919.5|1903.5|6
1640589810000|2021-12-27 07:23:30|1919.42|1903.42|1919.42|1903.42|1919.42|1903.42|1919.42|1903.42|1
1640589820000|2021-12-27 07:23:40|1919.8|1903.8|1919.72|1903.72|1920|1904|1919.72|1903.72|4
1640589830000|2021-12-27 07:23:50|1919.94|1903.94|1921.26|1905.26|1921.26|1905.26|1919.72|1903.72|7
1640589840000|2021-12-27 07:24:00|1921.01|1905.01|1921.26|1905.26|1921.26|1905.26|1921.01|1905.01|3
1640589850000|2021-12-27 07:24:10|1921.3|1905.3|1922.14|1906.14|1922.34|1906.34|1921.26|1905.26|13
1640589860000|2021-12-27 07:24:20|1922.1|1906.1|1922.35|1906.35|1922.35|1906.35|1922|1906|4
1640589870000|2021-12-27 07:24:30|1922.53|1906.53|1923.38|1907.38|1923.9|1907.9|1922.53|1906.53|15
1640589880000|2021-12-27 07:24:40|1923.19|1907.19|1923.19|1907.19|1923.3|1907.3|1923.07|1907.07|7
1640589890000|2021-12-27 07:24:50|1923.69|1907.69|1922.5|1906.5|1923.69|1907.69|1922.5|1906.5|7
1640589900000|2021-12-27 07:25:00|1922.71|1906.71|1921.5|1905.5|1922.71|1906.71|1921.5|1905.5|11
1640589910000|2021-12-27 07:25:10|1922|1906|1921.48|1905.48|1922|1906|1921.48|1905.48|7
1640589920000|2021-12-27 07:25:20|1921.69|1905.69|1921|1905|1922|1906|1921|1905|8
1640589930000|2021-12-27 07:25:30|1921.42|1905.42|1921.42|1905.42|1921.42|1905.42|1921|1905|7
1640589940000|2021-12-27 07:25:40|1921.41|1905.41|1921.42|1905.42|1922|1906|1921|1905|6
1640589950000|2021-12-27 07:25:50|1921|1905|1921.5|1905.5|1921.5|1905.5|1921|1905|3
1640589960000|2021-12-27 07:26:00|1921.42|1905.42|1922|1906|1922|1906|1921.42|1905.42|7
1640589970000|2021-12-27 07:26:10|1921.72|1905.72|1922.16|1906.16|1922.4|1906.4|1921.5|1905.5|7
1640589980000|2021-12-27 07:26:20|1922.33|1906.33|1921.91|1905.91|1922.5|1906.5|1921.83|1905.83|6
1640589990000|2021-12-27 07:26:30|1921.41|1905.41|1921.41|1905.41|1922|1906|1921.41|1905.41|6
1640590000000|2021-12-27 07:26:40|1921.3|1905.3|1921.41|1905.41|1921.41|1905.41|1921.3|1905.3|6
1640590010000|2021-12-27 07:26:50|1921.3|1905.3|1920.19|1904.19|1921.5|1905.5|1919.94|1903.94|11
1640590020000|2021-12-27 07:27:00|1920.17|1904.17|1919.39|1903.39|1920.17|1904.17|1919.39|1903.39|4
1640590030000|2021-12-27 07:27:10|1919.19|1903.19|1919.15|1903.15|1919.4|1903.4|1918.92|1902.92|11
1640590040000|2021-12-27 07:27:20|1918.65|1902.65|1919.15|1903.15|1919.25|1903.25|1918.65|1902.65|4
1640590050000|2021-12-27 07:27:30|1919.07|1903.07|1918.36|1902.36|1919.1|1903.1|1918.36|1902.36|4
1640590060000|2021-12-27 07:27:40|1918.5|1902.5|1918.92|1902.92|1919.2|1903.2|1917.85|1901.85|9
1640590070000|2021-12-27 07:27:50|1919|1903|1919.07|1903.07|1919.32|1903.32|1918.66|1902.66|7
1640590080000|2021-12-27 07:28:00|1919.15|1903.15|1919.82|1903.82|1919.86|1903.86|1919.15|1903.15|10
1640590090000|2021-12-27 07:28:10|1919.84|1903.84|1920.07|1904.07|1920.35|1904.35|1919.75|1903.75|14
1640590100000|2021-12-27 07:28:20|1919.82|1903.82|1920.45|1904.45|1920.45|1904.45|1919.8|1903.8|4
1640590110000|2021-12-27 07:28:30|1920.33|1904.33|1920.4|1904.4|1920.4|1904.4|1920.33|1904.33|2
1640590120000|2021-12-27 07:28:40|1920|1904|1920.4|1904.4|1920.4|1904.4|1920|1904|2
1640590130000|2021-12-27 07:28:50|1920.5|1904.5|1920.45|1904.45|1920.5|1904.5|1919.82|1903.82|7
1640590140000|2021-12-27 07:29:00|1919.82|1903.82|1919.72|1903.72|1919.9|1903.9|1919.72|1903.72|3
1640590160000|2021-12-27 07:29:20|1920.12|1904.12|1920.45|1904.45|1920.45|1904.45|1920.12|1904.12|6
1640590170000|2021-12-27 07:29:30|1920.12|1904.12|1919.21|1903.21|1920.26|1904.26|1919.12|1903.12|14
1640590180000|2021-12-27 07:29:40|1919|1903|1918.36|1902.36|1919|1903|1918.11|1902.11|9
1640590190000|2021-12-27 07:29:50|1918.35|1902.35|1917.77|1901.77|1918.35|1902.35|1917.67|1901.67|7
1640590200000|2021-12-27 07:30:00|1917.72|1901.72|1916.34|1900.34|1918|1902|1916.34|1900.34|6
1640590210000|2021-12-27 07:30:10|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1
1640590230000|2021-12-27 07:30:30|1916.4|1900.4|1915.5|1899.5|1916.4|1900.4|1915.36|1899.36|5
1640590240000|2021-12-27 07:30:40|1915.36|1899.36|1915.45|1899.45|1915.45|1899.45|1915.36|1899.36|2
1640590250000|2021-12-27 07:30:50|1915.1|1899.1|1915.28|1899.28|1915.44|1899.44|1915.1|1899.1|5
1640590260000|2021-12-27 07:31:00|1915.17|1899.17|1914.92|1898.92|1915.18|1899.18|1914.67|1898.67|8
1640590270000|2021-12-27 07:31:10|1914.95|1898.95|1914.95|1898.95|1914.95|1898.95|1914.95|1898.95|1
1640590280000|2021-12-27 07:31:20|1914.81|1898.81|1914.5|1898.5|1914.81|1898.81|1914.5|1898.5|2
1640590290000|2021-12-27 07:31:30|1914.2|1898.2|1914.2|1898.2|1914.2|1898.2|1913.7|1897.7|6
1640590300000|2021-12-27 07:31:40|1914.06|1898.06|1914.25|1898.25|1914.25|1898.25|1913.75|1897.75|8
1640590310000|2021-12-27 07:31:50|1914.3|1898.3|1914.2|1898.2|1914.3|1898.3|1914.06|1898.06|7
1640590320000|2021-12-27 07:32:00|1914.14|1898.14|1913.7|1897.7|1914.14|1898.14|1913.7|1897.7|3
1640590330000|2021-12-27 07:32:10|1914|1898|1916.13|1900.13|1916.39|1900.39|1914|1898|13
1640590340000|2021-12-27 07:32:20|1916.5|1900.5|1916.1|1900.1|1916.5|1900.5|1916.1|1900.1|3
1640590350000|2021-12-27 07:32:30|1915.6|1899.6|1916.04|1900.04|1916.24|1900.24|1915.53|1899.53|4
1640590360000|2021-12-27 07:32:40|1915.5|1899.5|1915.5|1899.5|1916.04|1900.04|1915.5|1899.5|3
1640590370000|2021-12-27 07:32:50|1915.25|1899.25|1914.85|1898.85|1915.25|1899.25|1914.85|1898.85|2
1640590380000|2021-12-27 07:33:00|1914.88|1898.88|1914.88|1898.88|1914.88|1898.88|1914.88|1898.88|1
1640590390000|2021-12-27 07:33:10|1915.1|1899.1|1914.5|1898.5|1915.1|1899.1|1914.5|1898.5|3
1640590400000|2021-12-27 07:33:20|1914|1898|1913.77|1897.77|1914.03|1898.03|1913.49|1897.49|8
1640590410000|2021-12-27 07:33:30|1913.7|1897.7|1913.45|1897.45|1913.7|1897.7|1913.45|1897.45|2
1640590420000|2021-12-27 07:33:40|1913.7|1897.7|1913.72|1897.72|1913.85|1897.85|1913.44|1897.44|8
1640590430000|2021-12-27 07:33:50|1913.67|1897.67|1914|1898|1914|1898|1913.67|1897.67|3
1640590440000|2021-12-27 07:34:00|1913.72|1897.72|1913.85|1897.85|1913.85|1897.85|1913.63|1897.63|4
1640590450000|2021-12-27 07:34:10|1913.5|1897.5|1911.4|1895.4|1913.5|1897.5|1911.4|1895.4|8
1640590460000|2021-12-27 07:34:20|1911.42|1895.42|1909.5|1893.5|1911.5|1895.5|1909.5|1893.5|7
1640590470000|2021-12-27 07:34:30|1909.42|1893.42|1908.59|1892.59|1909.5|1893.5|1908.59|1892.59|5
1640590480000|2021-12-27 07:34:40|1909|1893|1908.59|1892.59|1909.22|1893.22|1908.59|1892.59|5
1640590490000|2021-12-27 07:34:50|1908.9|1892.9|1908.86|1892.86|1909.09|1893.09|1908.63|1892.63|6
1640590500000|2021-12-27 07:35:00|1909.09|1893.09|1910.62|1894.62|1910.8|1894.8|1908.55|1892.55|11
1640590510000|2021-12-27 07:35:10|1910.12|1894.12|1912|1896|1912.16|1896.16|1910.12|1894.12|16
1640590520000|2021-12-27 07:35:20|1912.15|1896.15|1912.41|1896.41|1912.72|1896.72|1912.15|1896.15|3
1640590530000|2021-12-27 07:35:30|1912.85|1896.85|1912.41|1896.41|1912.85|1896.85|1912.31|1896.31|4
1640590540000|2021-12-27 07:35:40|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1912.33|1896.33|10
1640590550000|2021-12-27 07:35:50|1912.33|1896.33|1912.39|1896.39|1912.65|1896.65|1912.3|1896.3|7
1640590560000|2021-12-27 07:36:00|1912.3|1896.3|1912.2|1896.2|1912.39|1896.39|1911.79|1895.79|8
1640590570000|2021-12-27 07:36:10|1911.88|1895.88|1911.38|1895.38|1912|1896|1911.3|1895.3|9
1640590580000|2021-12-27 07:36:20|1911.88|1895.88|1911.9|1895.9|1911.91|1895.91|1911.67|1895.67|6
1640590590000|2021-12-27 07:36:30|1911.59|1895.59|1912.44|1896.44|1912.8|1896.8|1911.59|1895.59|10
1640590600000|2021-12-27 07:36:40|1912.45|1896.45|1912.5|1896.5|1912.5|1896.5|1912.39|1896.39|4
1640590610000|2021-12-27 07:36:50|1912.4|1896.4|1912.3|1896.3|1912.4|1896.4|1912.3|1896.3|2
1640590620000|2021-12-27 07:37:00|1912.45|1896.45|1912.5|1896.5|1912.5|1896.5|1912.3|1896.3|4
1640590630000|2021-12-27 07:37:10|1912.55|1896.55|1912.7|1896.7|1912.7|1896.7|1912.3|1896.3|7
1640590640000|2021-12-27 07:37:20|1912.65|1896.65|1912.65|1896.65|1912.8|1896.8|1912.3|1896.3|7
1640590650000|2021-12-27 07:37:30|1912.56|1896.56|1912.38|1896.38|1912.56|1896.56|1912.38|1896.38|3
1640590660000|2021-12-27 07:37:40|1912.1|1896.1|1912.3|1896.3|1912.3|1896.3|1912|1896|4
1640590670000|2021-12-27 07:37:50|1912.09|1896.09|1912.08|1896.08|1912.3|1896.3|1911.51|1895.51|5
1640590680000|2021-12-27 07:38:00|1912.05|1896.05|1912.05|1896.05|1912.05|1896.05|1912.05|1896.05|1
1640590690000|2021-12-27 07:38:10|1911.65|1895.65|1911.65|1895.65|1911.65|1895.65|1911.65|1895.65|1
1640590700000|2021-12-27 07:38:20|1911.51|1895.51|1911.51|1895.51|1911.51|1895.51|1911.51|1895.51|1
1640590720000|2021-12-27 07:38:40|1911.35|1895.35|1911.35|1895.35|1911.35|1895.35|1911.35|1895.35|1
1640590730000|2021-12-27 07:38:50|1911.51|1895.51|1911.45|1895.45|1911.51|1895.51|1911.45|1895.45|3
1640590740000|2021-12-27 07:39:00|1911.34|1895.34|1911.24|1895.24|1911.45|1895.45|1911.24|1895.24|3
1640590750000|2021-12-27 07:39:10|1911.35|1895.35|1911.51|1895.51|1911.51|1895.51|1911.35|1895.35|4
1640590760000|2021-12-27 07:39:20|1911.01|1895.01|1909.69|1893.69|1911.01|1895.01|1909.69|1893.69|5
1640590770000|2021-12-27 07:39:30|1909.75|1893.75|1909.54|1893.54|1909.79|1893.79|1909.29|1893.29|5
1640590780000|2021-12-27 07:39:40|1909.6|1893.6|1909.46|1893.46|1909.94|1893.94|1909.25|1893.25|6
1640590790000|2021-12-27 07:39:50|1909.72|1893.72|1909.77|1893.77|1909.77|1893.77|1909.24|1893.24|8
1640590800000|2021-12-27 07:40:00|1909.72|1893.72|1909.7|1893.7|1909.72|1893.72|1909.25|1893.25|9
1640590810000|2021-12-27 07:40:10|1909.74|1893.74|1910.15|1894.15|1910.25|1894.25|1909.74|1893.74|5
1640590820000|2021-12-27 07:40:20|1910|1894|1909.79|1893.79|1910|1894|1909.79|1893.79|3
1640590830000|2021-12-27 07:40:30|1909.89|1893.89|1910.1|1894.1|1910.1|1894.1|1909.89|1893.89|2
1640590840000|2021-12-27 07:40:40|1909.7|1893.7|1910.55|1894.55|1910.89|1894.89|1909.7|1893.7|10
1640590850000|2021-12-27 07:40:50|1910.89|1894.89|1910.79|1894.79|1911|1895|1910.78|1894.78|10
1640590860000|2021-12-27 07:41:00|1910.78|1894.78|1911.11|1895.11|1911.27|1895.27|1910.78|1894.78|7
1640590870000|2021-12-27 07:41:10|1911.2|1895.2|1911.2|1895.2|1911.3|1895.3|1911.2|1895.2|3
1640590880000|2021-12-27 07:41:20|1910.8|1894.8|1909.93|1893.93|1910.8|1894.8|1909.93|1893.93|10
1640590890000|2021-12-27 07:41:30|1910|1894|1910.75|1894.75|1910.75|1894.75|1909.88|1893.88|5
1640590900000|2021-12-27 07:41:40|1910.85|1894.85|1910.85|1894.85|1910.85|1894.85|1910.85|1894.85|1
1640590910000|2021-12-27 07:41:50|1910.75|1894.75|1910.75|1894.75|1910.75|1894.75|1910.75|1894.75|1
1640590920000|2021-12-27 07:42:00|1910.5|1894.5|1910.57|1894.57|1910.82|1894.82|1910.5|1894.5|8
1640590930000|2021-12-27 07:42:10|1910.75|1894.75|1910.5|1894.5|1910.79|1894.79|1910.5|1894.5|3
1640590940000|2021-12-27 07:42:20|1910.28|1894.28|1909.78|1893.78|1910.28|1894.28|1909.77|1893.77|5
1640590960000|2021-12-27 07:42:40|1910.2|1894.2|1910.09|1894.09|1910.2|1894.2|1909.65|1893.65|8
1640590970000|2021-12-27 07:42:50|1910.28|1894.28|1911.16|1895.16|1911.17|1895.17|1910.28|1894.28|10
1640590980000|2021-12-27 07:43:00|1910.94|1894.94|1910.99|1894.99|1910.99|1894.99|1910.94|1894.94|2
1640590990000|2021-12-27 07:43:10|1910.95|1894.95|1911.25|1895.25|1911.26|1895.26|1910.95|1894.95|3
1640591000000|2021-12-27 07:43:20|1911.35|1895.35|1911.17|1895.17|1911.35|1895.35|1911.17|1895.17|3
1640591020000|2021-12-27 07:43:40|1911.2|1895.2|1911.24|1895.24|1911.24|1895.24|1911.2|1895.2|2
1640591030000|2021-12-27 07:43:50|1911.45|1895.45|1911.5|1895.5|1911.5|1895.5|1911.45|1895.45|2
1640591060000|2021-12-27 07:44:20|1911.9|1895.9|1911.88|1895.88|1912.3|1896.3|1911.88|1895.88|4
1640591070000|2021-12-27 07:44:30|1912.3|1896.3|1912.5|1896.5|1912.5|1896.5|1911.88|1895.88|4
1640591080000|2021-12-27 07:44:40|1912.16|1896.16|1912.07|1896.07|1912.16|1896.16|1912.07|1896.07|2
1640591090000|2021-12-27 07:44:50|1911.65|1895.65|1911.8|1895.8|1912.08|1896.08|1911.65|1895.65|5
1640591100000|2021-12-27 07:45:00|1911.65|1895.65|1912.17|1896.17|1912.17|1896.17|1911.65|1895.65|4
1640591110000|2021-12-27 07:45:10|1912|1896|1911.25|1895.25|1912|1896|1911.22|1895.22|5
1640591120000|2021-12-27 07:45:20|1911|1895|1910.01|1894.01|1911.22|1895.22|1910.01|1894.01|13
1640591130000|2021-12-27 07:45:30|1909.7|1893.7|1909.94|1893.94|1910.01|1894.01|1909.7|1893.7|13
1640591140000|2021-12-27 07:45:40|1909.85|1893.85|1910.86|1894.86|1910.86|1894.86|1909.8|1893.8|7
1640591150000|2021-12-27 07:45:50|1911.11|1895.11|1911.25|1895.25|1912.26|1896.26|1911.11|1895.11|13
1640591160000|2021-12-27 07:46:00|1911.32|1895.32|1913.37|1897.37|1913.37|1897.37|1911.32|1895.32|8
1640591170000|2021-12-27 07:46:10|1913.87|1897.87|1913.84|1897.84|1914.66|1898.66|1913.84|1897.84|8
1640591180000|2021-12-27 07:46:20|1914.67|1898.67|1915.32|1899.32|1915.8|1899.8|1914.67|1898.67|4
1640591190000|2021-12-27 07:46:30|1915.13|1899.13|1911.51|1895.51|1915.13|1899.13|1911.51|1895.51|12
1640591200000|2021-12-27 07:46:40|1911.46|1895.46|1910.43|1894.43|1911.5|1895.5|1909.7|1893.7|14
1640591210000|2021-12-27 07:46:50|1910.36|1894.36|1910.3|1894.3|1910.94|1894.94|1910.3|1894.3|6
1640591220000|2021-12-27 07:47:00|1910.15|1894.15|1910.15|1894.15|1910.15|1894.15|1910.15|1894.15|1
1640591230000|2021-12-27 07:47:10|1909.72|1893.72|1910.65|1894.65|1910.67|1894.67|1909.62|1893.62|11
1640591240000|2021-12-27 07:47:20|1910.67|1894.67|1910.97|1894.97|1910.97|1894.97|1910.38|1894.38|9
1640591250000|2021-12-27 07:47:30|1910.87|1894.87|1910.65|1894.65|1910.87|1894.87|1910.57|1894.57|7
1640591260000|2021-12-27 07:47:40|1910.35|1894.35|1909.6|1893.6|1910.35|1894.35|1909.6|1893.6|2
1640591270000|2021-12-27 07:47:50|1909.89|1893.89|1909.06|1893.06|1910|1894|1909.06|1893.06|9
1640591280000|2021-12-27 07:48:00|1909.02|1893.02|1909.02|1893.02|1909.02|1893.02|1909.02|1893.02|1
1640591290000|2021-12-27 07:48:10|1909.42|1893.42|1908.42|1892.42|1909.42|1893.42|1908.2|1892.2|10
1640591300000|2021-12-27 07:48:20|1908|1892|1908.5|1892.5|1908.5|1892.5|1907.79|1891.79|6
1640591310000|2021-12-27 07:48:30|1907.94|1891.94|1908.1|1892.1|1908.29|1892.29|1907.76|1891.76|9
1640591320000|2021-12-27 07:48:40|1908.5|1892.5|1909.74|1893.74|1909.74|1893.74|1908.5|1892.5|5
1640591330000|2021-12-27 07:48:50|1909.75|1893.75|1909.55|1893.55|1909.75|1893.75|1908.66|1892.66|17
1640591340000|2021-12-27 07:49:00|1909.66|1893.66|1910.48|1894.48|1910.65|1894.65|1909.6|1893.6|10
1640591350000|2021-12-27 07:49:10|1910.23|1894.23|1910.28|1894.28|1910.48|1894.48|1910.23|1894.23|3
1640591360000|2021-12-27 07:49:20|1909.46|1893.46|1909.46|1893.46|1909.48|1893.48|1909.44|1893.44|5
1640591370000|2021-12-27 07:49:30|1909.48|1893.48|1910.59|1894.59|1911.12|1895.12|1909.48|1893.48|7
1640591380000|2021-12-27 07:49:40|1911.02|1895.02|1911.46|1895.46|1911.48|1895.48|1910.79|1894.79|6
1640591390000|2021-12-27 07:49:50|1911.29|1895.29|1911.45|1895.45|1911.97|1895.97|1911.15|1895.15|13
1640591400000|2021-12-27 07:50:00|1911.46|1895.46|1912.15|1896.15|1912.15|1896.15|1911.46|1895.46|4
1640591410000|2021-12-27 07:50:10|1912.16|1896.16|1911.89|1895.89|1912.16|1896.16|1911.61|1895.61|14
1640591420000|2021-12-27 07:50:20|1911.9|1895.9|1912.11|1896.11|1912.11|1896.11|1911.4|1895.4|16
1640591430000|2021-12-27 07:50:30|1911.92|1895.92|1912.83|1896.83|1912.83|1896.83|1911.92|1895.92|5
1640591440000|2021-12-27 07:50:40|1912.8|1896.8|1913.46|1897.46|1914.11|1898.11|1912.55|1896.55|12
1640591450000|2021-12-27 07:50:50|1913.78|1897.78|1913.28|1897.28|1913.78|1897.78|1913.28|1897.28|6
1640591460000|2021-12-27 07:51:00|1913.58|1897.58|1913.78|1897.78|1914|1898|1913.23|1897.23|9
1640591470000|2021-12-27 07:51:10|1913.28|1897.28|1913.28|1897.28|1913.28|1897.28|1913.28|1897.28|1
1640591480000|2021-12-27 07:51:20|1912.78|1896.78|1912.78|1896.78|1912.78|1896.78|1912.78|1896.78|1
1640591490000|2021-12-27 07:51:30|1913.09|1897.09|1912.78|1896.78|1913.09|1897.09|1912.78|1896.78|2
1640591500000|2021-12-27 07:51:40|1912.77|1896.77|1912.75|1896.75|1913.75|1897.75|1912.75|1896.75|6
1640591510000|2021-12-27 07:51:50|1913.04|1897.04|1912.6|1896.6|1913.1|1897.1|1912.54|1896.54|8
1640591520000|2021-12-27 07:52:00|1912.89|1896.89|1912.75|1896.75|1913.04|1897.04|1912.75|1896.75|5
1640591530000|2021-12-27 07:52:10|1912.78|1896.78|1912.75|1896.75|1912.78|1896.78|1912.75|1896.75|2
1640591550000|2021-12-27 07:52:30|1912.77|1896.77|1913.04|1897.04|1913.04|1897.04|1912.77|1896.77|2
1640591560000|2021-12-27 07:52:40|1913|1897|1912.5|1896.5|1913|1897|1911.84|1895.84|6
1640591570000|2021-12-27 07:52:50|1911.5|1895.5|1911.07|1895.07|1912|1896|1911.07|1895.07|10
1640591580000|2021-12-27 07:53:00|1911.32|1895.32|1911.73|1895.73|1912|1896|1910.78|1894.78|10
1640591590000|2021-12-27 07:53:10|1911.63|1895.63|1911.71|1895.71|1911.73|1895.73|1911.1|1895.1|6
1640591600000|2021-12-27 07:53:20|1911.21|1895.21|1911.69|1895.69|1911.72|1895.72|1911.21|1895.21|7
1640591610000|2021-12-27 07:53:30|1911.48|1895.48|1911.72|1895.72|1911.98|1895.98|1911.44|1895.44|9
1640591620000|2021-12-27 07:53:40|1911.44|1895.44|1911.72|1895.72|1911.85|1895.85|1911.44|1895.44|9
1640591630000|2021-12-27 07:53:50|1911.73|1895.73|1912.73|1896.73|1912.81|1896.81|1911.44|1895.44|14
1640591640000|2021-12-27 07:54:00|1912.92|1896.92|1912.64|1896.64|1913.05|1897.05|1912.46|1896.46|8
1640591650000|2021-12-27 07:54:10|1912.95|1896.95|1913.7|1897.7|1913.8|1897.8|1912.64|1896.64|4
1640591660000|2021-12-27 07:54:20|1913.2|1897.2|1913.7|1897.7|1913.7|1897.7|1913.14|1897.14|6
1640591670000|2021-12-27 07:54:30|1913.64|1897.64|1912.84|1896.84|1913.64|1897.64|1912.64|1896.64|10
1640591680000|2021-12-27 07:54:40|1913.85|1897.85|1912.65|1896.65|1913.85|1897.85|1912.65|1896.65|10
1640591690000|2021-12-27 07:54:50|1912.96|1896.96|1912.65|1896.65|1913.15|1897.15|1912.65|1896.65|7
1640591700000|2021-12-27 07:55:00|1913.6|1897.6|1913.6|1897.6|1913.85|1897.85|1913.6|1897.6|3
1640591710000|2021-12-27 07:55:10|1913.65|1897.65|1914.95|1898.95|1914.95|1898.95|1913.1|1897.1|7
1640591720000|2021-12-27 07:55:20|1915.31|1899.31|1914.62|1898.62|1915.31|1899.31|1914.62|1898.62|2
1640591730000|2021-12-27 07:55:30|1914.8|1898.8|1915.31|1899.31|1915.31|1899.31|1914.8|1898.8|8
1640591740000|2021-12-27 07:55:40|1914.89|1898.89|1915.66|1899.66|1915.95|1899.95|1914.75|1898.75|14
1640591750000|2021-12-27 07:55:50|1915.97|1899.97|1915.87|1899.87|1916.05|1900.05|1915.73|1899.73|4
1640591760000|2021-12-27 07:56:00|1915.82|1899.82|1915.94|1899.94|1915.94|1899.94|1915.44|1899.44|4
1640591770000|2021-12-27 07:56:10|1915.91|1899.91|1917.25|1901.25|1917.25|1901.25|1915.91|1899.91|10
1640591780000|2021-12-27 07:56:20|1916.94|1900.94|1917.19|1901.19|1917.35|1901.35|1916.82|1900.82|7
1640591800000|2021-12-27 07:56:40|1917.4|1901.4|1919.25|1903.25|1919.41|1903.41|1917.27|1901.27|13
1640591810000|2021-12-27 07:56:50|1919.36|1903.36|1920.28|1904.28|1920.5|1904.5|1919.02|1903.02|9
1640591820000|2021-12-27 07:57:00|1920.2|1904.2|1920.5|1904.5|1920.5|1904.5|1920.2|1904.2|4
1640591830000|2021-12-27 07:57:10|1920.69|1904.69|1921.41|1905.41|1921.41|1905.41|1920.69|1904.69|7
1640591840000|2021-12-27 07:57:20|1921.5|1905.5|1921.47|1905.47|1921.5|1905.5|1921.1|1905.1|4
1640591850000|2021-12-27 07:57:30|1921.5|1905.5|1921.25|1905.25|1921.5|1905.5|1921.08|1905.08|4
1640591860000|2021-12-27 07:57:40|1921|1905|1920.42|1904.42|1921|1905|1920.42|1904.42|3
1640591870000|2021-12-27 07:57:50|1920.24|1904.24|1918.5|1902.5|1920.5|1904.5|1918.5|1902.5|7
1640591880000|2021-12-27 07:58:00|1918|1902|1918.44|1902.44|1918.5|1902.5|1917.5|1901.5|11
1640591890000|2021-12-27 07:58:10|1918.5|1902.5|1918.47|1902.47|1918.97|1902.97|1917.75|1901.75|10
1640591900000|2021-12-27 07:58:20|1918.72|1902.72|1918.91|1902.91|1919.13|1903.13|1918.47|1902.47|6
1640591910000|2021-12-27 07:58:30|1919.28|1903.28|1919.6|1903.6|1919.71|1903.71|1919.28|1903.28|13
1640591920000|2021-12-27 07:58:40|1919.59|1903.59|1921.09|1905.09|1921.32|1905.32|1919.59|1903.59|12
1640591930000|2021-12-27 07:58:50|1920.79|1904.79|1921.43|1905.43|1921.43|1905.43|1920.56|1904.56|9
1640591940000|2021-12-27 07:59:00|1921.24|1905.24|1921.6|1905.6|1921.6|1905.6|1921.08|1905.08|3
1640591950000|2021-12-27 07:59:10|1921.75|1905.75|1921.13|1905.13|1921.75|1905.75|1921.13|1905.13|8
1640591960000|2021-12-27 07:59:20|1921.14|1905.14|1921.05|1905.05|1921.22|1905.22|1920.92|1904.92|6
1640591970000|2021-12-27 07:59:30|1920.92|1904.92|1921.05|1905.05|1921.06|1905.06|1920.92|1904.92|3
1640591980000|2021-12-27 07:59:40|1921.06|1905.06|1921.13|1905.13|1921.22|1905.22|1921.05|1905.05|8
1640591990000|2021-12-27 07:59:50|1921.14|1905.14|1921.89|1905.89|1921.93|1905.93|1921|1905|9
1640592000000|2021-12-27 08:00:00|1921.25|1905.25|1921.87|1905.87|1922.14|1906.14|1921.25|1905.25|8
1640592010000|2021-12-27 08:00:10|1921.84|1905.84|1920.04|1904.04|1922.14|1906.14|1920.04|1904.04|16
1640592020000|2021-12-27 08:00:20|1919.54|1903.54|1916.75|1900.75|1919.54|1903.54|1916.75|1900.75|11
1640592030000|2021-12-27 08:00:30|1916.7|1900.7|1918.65|1902.65|1918.85|1902.85|1916.7|1900.7|8
1640592040000|2021-12-27 08:00:40|1918.66|1902.66|1918.92|1902.92|1918.92|1902.92|1918.57|1902.57|9
1640592050000|2021-12-27 08:00:50|1919.1|1903.1|1919.51|1903.51|1919.8|1903.8|1918.5|1902.5|11
1640592060000|2021-12-27 08:01:00|1919.75|1903.75|1920|1904|1920.25|1904.25|1919.7|1903.7|6
1640592070000|2021-12-27 08:01:10|1920.15|1904.15|1919.42|1903.42|1920.15|1904.15|1919.27|1903.27|15
1640592080000|2021-12-27 08:01:20|1919.67|1903.67|1920.15|1904.15|1920.15|1904.15|1919.67|1903.67|5
1640592090000|2021-12-27 08:01:30|1919.9|1903.9|1919.75|1903.75|1920.2|1904.2|1919.75|1903.75|9
1640592100000|2021-12-27 08:01:40|1919.5|1903.5|1919|1903|1920|1904|1919|1903|17
1640592110000|2021-12-27 08:01:50|1918.83|1902.83|1918.6|1902.6|1919.08|1903.08|1918.5|1902.5|14
1640592120000|2021-12-27 08:02:00|1918.98|1902.98|1916.32|1900.32|1918.98|1902.98|1916.19|1900.19|14
1640592130000|2021-12-27 08:02:10|1916.41|1900.41|1915.65|1899.65|1917|1901|1915.65|1899.65|17
1640592140000|2021-12-27 08:02:20|1916|1900|1917.25|1901.25|1917.5|1901.5|1915.96|1899.96|11
1640592150000|2021-12-27 08:02:30|1916.5|1900.5|1917.43|1901.43|1917.5|1901.5|1916.5|1900.5|5
1640592160000|2021-12-27 08:02:40|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1917.45|1901.45|6
1640592170000|2021-12-27 08:02:50|1917.9|1901.9|1917.5|1901.5|1918.1|1902.1|1917.5|1901.5|5
1640592180000|2021-12-27 08:03:00|1918.1|1902.1|1918|1902|1918.55|1902.55|1917.9|1901.9|9
1640592190000|2021-12-27 08:03:10|1917.9|1901.9|1917.9|1901.9|1918|1902|1917.9|1901.9|3
1640592200000|2021-12-27 08:03:20|1917.79|1901.79|1917.79|1901.79|1917.79|1901.79|1917.5|1901.5|3
1640592210000|2021-12-27 08:03:30|1917.72|1901.72|1917.72|1901.72|1918|1902|1917.72|1901.72|3
1640592220000|2021-12-27 08:03:40|1917.5|1901.5|1917.1|1901.1|1917.5|1901.5|1916.85|1900.85|4
1640592230000|2021-12-27 08:03:50|1916.95|1900.95|1916|1900|1916.95|1900.95|1916|1900|5
1640592240000|2021-12-27 08:04:00|1915.5|1899.5|1914.63|1898.63|1915.5|1899.5|1914.5|1898.5|8
1640592250000|2021-12-27 08:04:10|1914.86|1898.86|1915.5|1899.5|1915.5|1899.5|1914.61|1898.61|6
1640592260000|2021-12-27 08:04:20|1915.19|1899.19|1916.61|1900.61|1917|1901|1915.19|1899.19|7
1640592270000|2021-12-27 08:04:30|1917.13|1901.13|1917|1901|1917.2|1901.2|1917|1901|3
1640592280000|2021-12-27 08:04:40|1917.07|1901.07|1917|1901|1917.07|1901.07|1916.97|1900.97|3
1640592290000|2021-12-27 08:04:50|1916.5|1900.5|1916.27|1900.27|1916.5|1900.5|1916|1900|5
1640592300000|2021-12-27 08:05:00|1916.05|1900.05|1916.72|1900.72|1916.72|1900.72|1916.05|1900.05|8
1640592310000|2021-12-27 08:05:10|1916.5|1900.5|1918.11|1902.11|1918.11|1902.11|1916.5|1900.5|20
1640592320000|2021-12-27 08:05:20|1918.36|1902.36|1919.12|1903.12|1919.12|1903.12|1918.06|1902.06|7
1640592330000|2021-12-27 08:05:30|1919.47|1903.47|1920.42|1904.42|1920.5|1904.5|1919.47|1903.47|9
1640592340000|2021-12-27 08:05:40|1920.69|1904.69|1921|1905|1921|1905|1920.5|1904.5|8
1640592350000|2021-12-27 08:05:50|1920.79|1904.79|1921.4|1905.4|1921.4|1905.4|1920.45|1904.45|14
1640592360000|2021-12-27 08:06:00|1921.95|1905.95|1921.77|1905.77|1921.95|1905.95|1921.5|1905.5|11
1640592370000|2021-12-27 08:06:10|1921.27|1905.27|1921.4|1905.4|1921.4|1905.4|1921.04|1905.04|3
1640592380000|2021-12-27 08:06:20|1921.18|1905.18|1921.18|1905.18|1921.18|1905.18|1920.9|1904.9|3
1640592390000|2021-12-27 08:06:30|1921.4|1905.4|1921.4|1905.4|1921.4|1905.4|1921.4|1905.4|1
1640592400000|2021-12-27 08:06:40|1921.1|1905.1|1921.47|1905.47|1921.47|1905.47|1921.1|1905.1|5
1640592410000|2021-12-27 08:06:50|1921.53|1905.53|1922.09|1906.09|1922.09|1906.09|1921.53|1905.53|5
1640592420000|2021-12-27 08:07:00|1922.37|1906.37|1921.87|1905.87|1922.37|1906.37|1921.85|1905.85|6
1640592430000|2021-12-27 08:07:10|1922.12|1906.12|1921.89|1905.89|1922.12|1906.12|1921.87|1905.87|6
1640592440000|2021-12-27 08:07:20|1922.1|1906.1|1921.68|1905.68|1922.27|1906.27|1921.68|1905.68|5
1640592450000|2021-12-27 08:07:30|1921.47|1905.47|1920.25|1904.25|1921.5|1905.5|1919.75|1903.75|14
1640592460000|2021-12-27 08:07:40|1920|1904|1920.29|1904.29|1920.5|1904.5|1920|1904|5
1640592470000|2021-12-27 08:07:50|1920.5|1904.5|1920|1904|1920.5|1904.5|1919.92|1903.92|6
1640592480000|2021-12-27 08:08:00|1920.42|1904.42|1920.5|1904.5|1920.79|1904.79|1919.92|1903.92|8
1640592490000|2021-12-27 08:08:10|1920.45|1904.45|1919.8|1903.8|1920.5|1904.5|1919.8|1903.8|6
1640592500000|2021-12-27 08:08:20|1920|1904|1919|1903|1920|1904|1918.87|1902.87|10
1640592510000|2021-12-27 08:08:30|1919.5|1903.5|1919.5|1903.5|1920.46|1904.46|1919|1903|12
1640592520000|2021-12-27 08:08:40|1919.14|1903.14|1918.89|1902.89|1919.14|1903.14|1918.89|1902.89|4
1640592530000|2021-12-27 08:08:50|1918.64|1902.64|1919|1903|1919.3|1903.3|1918.64|1902.64|11
1640592540000|2021-12-27 08:09:00|1919.32|1903.32|1919.32|1903.32|1919.32|1903.32|1919.32|1903.32|1
1640592550000|2021-12-27 08:09:10|1919|1903|1918.8|1902.8|1919.3|1903.3|1918.8|1902.8|5
1640592560000|2021-12-27 08:09:20|1919.3|1903.3|1919.5|1903.5|1919.5|1903.5|1918.8|1902.8|4
1640592570000|2021-12-27 08:09:30|1919|1903|1919.86|1903.86|1920.05|1904.05|1919|1903|7
1640592580000|2021-12-27 08:09:40|1919.99|1903.99|1920.22|1904.22|1920.55|1904.55|1919.67|1903.67|12
1640592590000|2021-12-27 08:09:50|1920.39|1904.39|1920.55|1904.55|1920.55|1904.55|1920.39|1904.39|4
1640592600000|2021-12-27 08:10:00|1920.3|1904.3|1920.6|1904.6|1920.67|1904.67|1920.3|1904.3|8
1640592610000|2021-12-27 08:10:10|1920.56|1904.56|1920.6|1904.6|1921.13|1905.13|1920.45|1904.45|15
1640592620000|2021-12-27 08:10:20|1920.5|1904.5|1920.5|1904.5|1921.1|1905.1|1920.06|1904.06|13
1640592630000|2021-12-27 08:10:30|1920.08|1904.08|1921.92|1905.92|1921.92|1905.92|1920.08|1904.08|8
1640592640000|2021-12-27 08:10:40|1921.96|1905.96|1921.72|1905.72|1921.96|1905.96|1921.69|1905.69|8
1640592650000|2021-12-27 08:10:50|1921.78|1905.78|1922|1906|1922|1906|1921.5|1905.5|5
1640592660000|2021-12-27 08:11:00|1922.06|1906.06|1922|1906|1922.06|1906.06|1921.75|1905.75|10
1640592670000|2021-12-27 08:11:10|1921.5|1905.5|1921.2|1905.2|1921.5|1905.5|1921.12|1905.12|7
1640592680000|2021-12-27 08:11:20|1921.5|1905.5|1921.12|1905.12|1921.5|1905.5|1921.12|1905.12|2
1640592690000|2021-12-27 08:11:30|1921.45|1905.45|1922.06|1906.06|1922.06|1906.06|1921.42|1905.42|12
1640592700000|2021-12-27 08:11:40|1922|1906|1921.55|1905.55|1922.06|1906.06|1921.5|1905.5|9
1640592710000|2021-12-27 08:11:50|1922.06|1906.06|1920.5|1904.5|1922.06|1906.06|1920.42|1904.42|14
1640592720000|2021-12-27 08:12:00|1920.75|1904.75|1920.75|1904.75|1921.25|1905.25|1920.75|1904.75|4
1640592730000|2021-12-27 08:12:10|1921.25|1905.25|1921.5|1905.5|1921.94|1905.94|1921|1905|16
1640592740000|2021-12-27 08:12:20|1922|1906|1922.14|1906.14|1922.15|1906.15|1921.72|1905.72|7
1640592750000|2021-12-27 08:12:30|1922.25|1906.25|1922.15|1906.15|1922.25|1906.25|1922.1|1906.1|6
1640592760000|2021-12-27 08:12:40|1923.05|1907.05|1922.74|1906.74|1923.06|1907.06|1922.56|1906.56|11
1640592770000|2021-12-27 08:12:50|1922.24|1906.24|1921.5|1905.5|1922.33|1906.33|1921.5|1905.5|10
1640592790000|2021-12-27 08:13:10|1921.25|1905.25|1921.25|1905.25|1921.25|1905.25|1921.25|1905.25|1
1640592800000|2021-12-27 08:13:20|1921|1905|1921.25|1905.25|1921.5|1905.5|1921|1905|6
1640592810000|2021-12-27 08:13:30|1921.5|1905.5|1920.97|1904.97|1921.5|1905.5|1920.97|1904.97|3
1640592820000|2021-12-27 08:13:40|1921.32|1905.32|1922.42|1906.42|1922.42|1906.42|1921|1905|10
1640592830000|2021-12-27 08:13:50|1922.5|1906.5|1922.83|1906.83|1923.08|1907.08|1922|1906|13
1640592840000|2021-12-27 08:14:00|1923.08|1907.08|1923.58|1907.58|1923.58|1907.58|1922.65|1906.65|14
1640592850000|2021-12-27 08:14:10|1923.25|1907.25|1922.83|1906.83|1923.83|1907.83|1922.76|1906.76|14
1640592860000|2021-12-27 08:14:20|1923.08|1907.08|1923|1907|1923.33|1907.33|1922.81|1906.81|12
1640592870000|2021-12-27 08:14:30|1923.33|1907.33|1923|1907|1923.33|1907.33|1922.5|1906.5|9
1640592880000|2021-12-27 08:14:40|1922.95|1906.95|1923|1907|1923.78|1907.78|1922.95|1906.95|8
1640592890000|2021-12-27 08:14:50|1923.25|1907.25|1923|1907|1923.25|1907.25|1922.88|1906.88|4
1640592900000|2021-12-27 08:15:00|1923.5|1907.5|1923|1907|1923.5|1907.5|1922.8|1906.8|6
1640592910000|2021-12-27 08:15:10|1922.5|1906.5|1922.5|1906.5|1923|1907|1922.48|1906.48|7
1640592920000|2021-12-27 08:15:20|1922.41|1906.41|1922.5|1906.5|1922.65|1906.65|1922.41|1906.41|8
1640592930000|2021-12-27 08:15:30|1922|1906|1922|1906|1922.5|1906.5|1922|1906|5
1640592940000|2021-12-27 08:15:40|1922.5|1906.5|1922.59|1906.59|1922.59|1906.59|1922|1906|5
1640592950000|2021-12-27 08:15:50|1923.09|1907.09|1922.5|1906.5|1923.09|1907.09|1921.55|1905.55|12
1640592960000|2021-12-27 08:16:00|1922|1906|1922.29|1906.29|1922.29|1906.29|1922|1906|4
1640592970000|2021-12-27 08:16:10|1922.25|1906.25|1921.5|1905.5|1922.25|1906.25|1921.42|1905.42|5
1640592980000|2021-12-27 08:16:20|1922|1906|1920.7|1904.7|1922|1906|1920.7|1904.7|3
1640592990000|2021-12-27 08:16:30|1921.1|1905.1|1920.94|1904.94|1921.1|1905.1|1920.94|1904.94|3
1640593000000|2021-12-27 08:16:40|1921.04|1905.04|1921.04|1905.04|1921.04|1905.04|1920.94|1904.94|6
1640593010000|2021-12-27 08:16:50|1920.7|1904.7|1920.7|1904.7|1920.7|1904.7|1920.7|1904.7|1
1640593020000|2021-12-27 08:17:00|1921.04|1905.04|1921.04|1905.04|1921.04|1905.04|1921.04|1905.04|1
1640593030000|2021-12-27 08:17:10|1920.04|1904.04|1920.04|1904.04|1920.44|1904.44|1919.7|1903.7|6
1640593040000|2021-12-27 08:17:20|1919.83|1903.83|1919.54|1903.54|1919.85|1903.85|1919.35|1903.35|14
1640593050000|2021-12-27 08:17:30|1919.79|1903.79|1920.5|1904.5|1920.5|1904.5|1919.53|1903.53|11
1640593060000|2021-12-27 08:17:40|1920.59|1904.59|1920.57|1904.57|1920.79|1904.79|1920.57|1904.57|3
1640593070000|2021-12-27 08:17:50|1920.65|1904.65|1920.1|1904.1|1920.65|1904.65|1919.9|1903.9|7
1640593080000|2021-12-27 08:18:00|1920.29|1904.29|1920.55|1904.55|1920.55|1904.55|1920.25|1904.25|5
1640593090000|2021-12-27 08:18:10|1919.9|1903.9|1919.75|1903.75|1920.55|1904.55|1919.75|1903.75|3
1640593100000|2021-12-27 08:18:20|1920.55|1904.55|1920.6|1904.6|1920.66|1904.66|1920.55|1904.55|4
1640593110000|2021-12-27 08:18:30|1920.82|1904.82|1921.17|1905.17|1921.5|1905.5|1920.76|1904.76|13
1640593120000|2021-12-27 08:18:40|1921.09|1905.09|1921.3|1905.3|1921.3|1905.3|1921.09|1905.09|6
1640593130000|2021-12-27 08:18:50|1921.5|1905.5|1921.3|1905.3|1921.5|1905.5|1921.3|1905.3|4
1640593140000|2021-12-27 08:19:00|1921.5|1905.5|1921.21|1905.21|1921.5|1905.5|1921.09|1905.09|4
1640593150000|2021-12-27 08:19:10|1921.09|1905.09|1921.09|1905.09|1921.09|1905.09|1921.05|1905.05|4
1640593160000|2021-12-27 08:19:20|1921.16|1905.16|1921.6|1905.6|1921.87|1905.87|1921.16|1905.16|8
1640593170000|2021-12-27 08:19:30|1921.27|1905.27|1921.9|1905.9|1922.36|1906.36|1921.27|1905.27|9
1640593180000|2021-12-27 08:19:40|1922.25|1906.25|1922.25|1906.25|1922.25|1906.25|1922.25|1906.25|1
1640593190000|2021-12-27 08:19:50|1922.12|1906.12|1922.02|1906.02|1922.12|1906.12|1922.02|1906.02|2
1640593200000|2021-12-27 08:20:00|1921.9|1905.9|1921.54|1905.54|1921.9|1905.9|1921.35|1905.35|11
1640593210000|2021-12-27 08:20:10|1921.35|1905.35|1921.52|1905.52|1921.72|1905.72|1921.35|1905.35|7
1640593220000|2021-12-27 08:20:20|1921.3|1905.3|1921.52|1905.52|1921.52|1905.52|1921.3|1905.3|4
1640593230000|2021-12-27 08:20:30|1921.69|1905.69|1921.97|1905.97|1921.97|1905.97|1921.47|1905.47|10
1640593240000|2021-12-27 08:20:40|1922|1906|1921.72|1905.72|1922|1906|1921.5|1905.5|6
1640593250000|2021-12-27 08:20:50|1921.62|1905.62|1921.62|1905.62|1921.62|1905.62|1921.4|1905.4|3
1640593260000|2021-12-27 08:21:00|1921.4|1905.4|1921.53|1905.53|1921.62|1905.62|1921.4|1905.4|4
1640593270000|2021-12-27 08:21:10|1921.58|1905.58|1922.12|1906.12|1922.12|1906.12|1921.52|1905.52|9
1640593280000|2021-12-27 08:21:20|1922|1906|1920.5|1904.5|1922|1906|1920.5|1904.5|8
1640593290000|2021-12-27 08:21:30|1920.75|1904.75|1920.72|1904.72|1920.75|1904.75|1920.5|1904.5|6
1640593300000|2021-12-27 08:21:40|1921.19|1905.19|1920.79|1904.79|1921.19|1905.19|1920.79|1904.79|3
1640593310000|2021-12-27 08:21:50|1921.08|1905.08|1921.08|1905.08|1921.08|1905.08|1921.08|1905.08|1
1640593320000|2021-12-27 08:22:00|1920.34|1904.34|1921.04|1905.04|1921.04|1905.04|1920.34|1904.34|6
1640593330000|2021-12-27 08:22:10|1920.72|1904.72|1920.39|1904.39|1920.72|1904.72|1920.39|1904.39|3
1640593340000|2021-12-27 08:22:20|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.37|1904.37|3
1640593350000|2021-12-27 08:22:30|1919.87|1903.87|1919.8|1903.8|1920.33|1904.33|1919.8|1903.8|4
1640593360000|2021-12-27 08:22:40|1920.33|1904.33|1920.33|1904.33|1920.33|1904.33|1920.33|1904.33|1
1640593370000|2021-12-27 08:22:50|1919.8|1903.8|1919.8|1903.8|1919.8|1903.8|1919.8|1903.8|1
1640593380000|2021-12-27 08:23:00|1919.79|1903.79|1919.79|1903.79|1919.79|1903.79|1919.79|1903.79|1
1640593390000|2021-12-27 08:23:10|1919.85|1903.85|1920.5|1904.5|1920.5|1904.5|1919.85|1903.85|3
1640593400000|2021-12-27 08:23:20|1919.78|1903.78|1919.5|1903.5|1920.29|1904.29|1919.5|1903.5|5
1640593410000|2021-12-27 08:23:30|1919.79|1903.79|1919.2|1903.2|1919.79|1903.79|1919.2|1903.2|2
1640593420000|2021-12-27 08:23:40|1919.25|1903.25|1919.79|1903.79|1919.79|1903.79|1919.25|1903.25|2
1640593430000|2021-12-27 08:23:50|1918.9|1902.9|1919.39|1903.39|1919.39|1903.39|1918.9|1902.9|4
1640593440000|2021-12-27 08:24:00|1919.05|1903.05|1919.05|1903.05|1919.05|1903.05|1919.05|1903.05|1
1640593450000|2021-12-27 08:24:10|1919.15|1903.15|1919.15|1903.15|1919.44|1903.44|1919.15|1903.15|4
1640593460000|2021-12-27 08:24:20|1919.16|1903.16|1919.76|1903.76|1919.94|1903.94|1918.74|1902.74|11
1640593470000|2021-12-27 08:24:30|1919.77|1903.77|1919.49|1903.49|1919.79|1903.79|1919.49|1903.49|6
1640593480000|2021-12-27 08:24:40|1919.77|1903.77|1918|1902|1919.77|1903.77|1918|1902|6
1640593490000|2021-12-27 08:24:50|1918.5|1902.5|1917.79|1901.79|1918.53|1902.53|1917.79|1901.79|9
1640593500000|2021-12-27 08:25:00|1917.5|1901.5|1917|1901|1917.5|1901.5|1917|1901|5
1640593510000|2021-12-27 08:25:10|1917.35|1901.35|1917.5|1901.5|1917.94|1901.94|1917.35|1901.35|7
1640593520000|2021-12-27 08:25:20|1917.6|1901.6|1918.2|1902.2|1918.2|1902.2|1917.6|1901.6|8
1640593530000|2021-12-27 08:25:30|1917.85|1901.85|1917.5|1901.5|1918.5|1902.5|1917.5|1901.5|7
1640593540000|2021-12-27 08:25:40|1917.21|1901.21|1917.92|1901.92|1918.15|1902.15|1917.21|1901.21|8
1640593550000|2021-12-27 08:25:50|1917.87|1901.87|1917.87|1901.87|1917.87|1901.87|1917.87|1901.87|1
1640593560000|2021-12-27 08:26:00|1917.92|1901.92|1917.76|1901.76|1918|1902|1917.76|1901.76|5
1640593570000|2021-12-27 08:26:10|1917.8|1901.8|1916.85|1900.85|1917.8|1901.8|1916.85|1900.85|3
1640593580000|2021-12-27 08:26:20|1916.7|1900.7|1916.75|1900.75|1916.75|1900.75|1916.7|1900.7|2
1640593590000|2021-12-27 08:26:30|1917.25|1901.25|1916.99|1900.99|1917.25|1901.25|1916.99|1900.99|2
1640593600000|2021-12-27 08:26:40|1917.09|1901.09|1916.21|1900.21|1917.09|1901.09|1916.21|1900.21|6
1640593610000|2021-12-27 08:26:50|1916|1900|1915.75|1899.75|1916|1900|1915.75|1899.75|4
1640593630000|2021-12-27 08:27:10|1915.92|1899.92|1917.02|1901.02|1917.02|1901.02|1915.5|1899.5|7
1640593640000|2021-12-27 08:27:20|1917.13|1901.13|1917.18|1901.18|1917.5|1901.5|1916.76|1900.76|11
1640593650000|2021-12-27 08:27:30|1917.45|1901.45|1917.69|1901.69|1917.69|1901.69|1917.44|1901.44|5
1640593660000|2021-12-27 08:27:40|1918.2|1902.2|1917.94|1901.94|1918.2|1902.2|1917.94|1901.94|2
1640593670000|2021-12-27 08:27:50|1918.15|1902.15|1917.9|1901.9|1918.15|1902.15|1917.9|1901.9|2
1640593680000|2021-12-27 08:28:00|1917.85|1901.85|1918|1902|1918|1902|1917.85|1901.85|2
1640593690000|2021-12-27 08:28:10|1917.8|1901.8|1917.7|1901.7|1917.8|1901.8|1917.7|1901.7|2
1640593720000|2021-12-27 08:28:40|1917.5|1901.5|1917.75|1901.75|1917.75|1901.75|1917.5|1901.5|3
1640593740000|2021-12-27 08:29:00|1917.95|1901.95|1917.95|1901.95|1917.95|1901.95|1917.95|1901.95|1
1640593750000|2021-12-27 08:29:10|1917.64|1901.64|1917.64|1901.64|1917.64|1901.64|1917.3|1901.3|4
1640593760000|2021-12-27 08:29:20|1917.44|1901.44|1917.45|1901.45|1917.45|1901.45|1917.44|1901.44|2
1640593770000|2021-12-27 08:29:30|1917.44|1901.44|1917.6|1901.6|1917.64|1901.64|1917.44|1901.44|3
1640593780000|2021-12-27 08:29:40|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1
1640593790000|2021-12-27 08:29:50|1917.64|1901.64|1917.44|1901.44|1917.64|1901.64|1917.44|1901.44|2
1640593800000|2021-12-27 08:30:00|1917.35|1901.35|1916.69|1900.69|1917.88|1901.88|1916.69|1900.69|7
1640593820000|2021-12-27 08:30:20|1916.44|1900.44|1916.44|1900.44|1916.44|1900.44|1916.44|1900.44|1
1640593830000|2021-12-27 08:30:30|1916.26|1900.26|1916.23|1900.23|1916.26|1900.26|1916.23|1900.23|2
1640593840000|2021-12-27 08:30:40|1916.36|1900.36|1915.75|1899.75|1916.36|1900.36|1915.57|1899.57|5
1640593860000|2021-12-27 08:31:00|1916.55|1900.55|1916.95|1900.95|1916.95|1900.95|1916.55|1900.55|6
1640593870000|2021-12-27 08:31:10|1916.84|1900.84|1918.94|1902.94|1918.94|1902.94|1916.3|1900.3|10
1640593880000|2021-12-27 08:31:20|1919.01|1903.01|1920.5|1904.5|1920.75|1904.75|1918.57|1902.57|10
1640593890000|2021-12-27 08:31:30|1920|1904|1920|1904|1920|1904|1920|1904|1
1640593900000|2021-12-27 08:31:40|1919.96|1903.96|1919.85|1903.85|1920.15|1904.15|1919.65|1903.65|5
1640593910000|2021-12-27 08:31:50|1919.65|1903.65|1919.8|1903.8|1919.8|1903.8|1919.65|1903.65|2
1640593920000|2021-12-27 08:32:00|1919.48|1903.48|1917.5|1901.5|1919.77|1903.77|1917|1901|10
1640593930000|2021-12-27 08:32:10|1917.82|1901.82|1918.96|1902.96|1918.96|1902.96|1916.5|1900.5|10
1640593940000|2021-12-27 08:32:20|1918.97|1902.97|1917.93|1901.93|1918.97|1902.97|1917.78|1901.78|12
1640593950000|2021-12-27 08:32:30|1917.94|1901.94|1918.72|1902.72|1919.46|1903.46|1917.93|1901.93|9
1640593960000|2021-12-27 08:32:40|1919.72|1903.72|1919|1903|1920.16|1904.16|1918.95|1902.95|5
1640593970000|2021-12-27 08:32:50|1919.09|1903.09|1919.94|1903.94|1919.94|1903.94|1919.09|1903.09|7
1640593980000|2021-12-27 08:33:00|1919.35|1903.35|1919.35|1903.35|1919.35|1903.35|1919.35|1903.35|1
1640594000000|2021-12-27 08:33:20|1919.45|1903.45|1918.77|1902.77|1919.45|1903.45|1918.3|1902.3|8
1640594010000|2021-12-27 08:33:30|1918.7|1902.7|1918.94|1902.94|1918.94|1902.94|1918.7|1902.7|2
1640594020000|2021-12-27 08:33:40|1918.6|1902.6|1918.94|1902.94|1918.94|1902.94|1918.6|1902.6|2
1640594030000|2021-12-27 08:33:50|1919.35|1903.35|1918.89|1902.89|1919.44|1903.44|1918.89|1902.89|3
1640594040000|2021-12-27 08:34:00|1917.89|1901.89|1918.44|1902.44|1918.44|1902.44|1917.89|1901.89|2
1640594050000|2021-12-27 08:34:10|1917.8|1901.8|1917.8|1901.8|1917.8|1901.8|1917.8|1901.8|1
1640594060000|2021-12-27 08:34:20|1918.44|1902.44|1919.27|1903.27|1919.27|1903.27|1918.44|1902.44|4
1640594070000|2021-12-27 08:34:30|1918.63|1902.63|1919.27|1903.27|1919.27|1903.27|1918.53|1902.53|5
1640594090000|2021-12-27 08:34:50|1919.06|1903.06|1918.82|1902.82|1919.27|1903.27|1918.82|1902.82|3
1640594100000|2021-12-27 08:35:00|1919.27|1903.27|1919.27|1903.27|1919.27|1903.27|1919.27|1903.27|1
1640594120000|2021-12-27 08:35:20|1918.73|1902.73|1918.97|1902.97|1919.44|1903.44|1918.73|1902.73|3
1640594130000|2021-12-27 08:35:30|1919.44|1903.44|1917.94|1901.94|1919.5|1903.5|1917.94|1901.94|4
1640594140000|2021-12-27 08:35:40|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1
1640594150000|2021-12-27 08:35:50|1918.48|1902.48|1919.53|1903.53|1919.53|1903.53|1918.48|1902.48|6
1640594160000|2021-12-27 08:36:00|1919.62|1903.62|1919.09|1903.09|1919.62|1903.62|1919.09|1903.09|2
1640594170000|2021-12-27 08:36:10|1918.7|1902.7|1919.53|1903.53|1919.53|1903.53|1918.55|1902.55|3
1640594180000|2021-12-27 08:36:20|1919.49|1903.49|1919.73|1903.73|1919.73|1903.73|1919.49|1903.49|2
1640594190000|2021-12-27 08:36:30|1919.64|1903.64|1920.59|1904.59|1921.11|1905.11|1919.64|1903.64|5
1640594200000|2021-12-27 08:36:40|1921.95|1905.95|1922.08|1906.08|1922.08|1906.08|1921.95|1905.95|2
1640594210000|2021-12-27 08:36:50|1922.13|1906.13|1922.08|1906.08|1922.65|1906.65|1921.63|1905.63|8
1640594220000|2021-12-27 08:37:00|1921.99|1905.99|1921.9|1905.9|1921.99|1905.99|1921.9|1905.9|2
1640594230000|2021-12-27 08:37:10|1921.8|1905.8|1922|1906|1922.08|1906.08|1921.4|1905.4|5
1640594240000|2021-12-27 08:37:20|1921.58|1905.58|1921.75|1905.75|1921.75|1905.75|1921.58|1905.58|3
1640594250000|2021-12-27 08:37:30|1921.7|1905.7|1921.8|1905.8|1921.8|1905.8|1921.7|1905.7|2
1640594260000|2021-12-27 08:37:40|1922.55|1906.55|1922.7|1906.7|1922.7|1906.7|1922.45|1906.45|4
1640594270000|2021-12-27 08:37:50|1922.45|1906.45|1921.63|1905.63|1922.75|1906.75|1921.63|1905.63|6
1640594280000|2021-12-27 08:38:00|1922.38|1906.38|1921.88|1905.88|1922.63|1906.63|1921.88|1905.88|10
1640594290000|2021-12-27 08:38:10|1921.77|1905.77|1921.35|1905.35|1921.95|1905.95|1921.28|1905.28|11
1640594300000|2021-12-27 08:38:20|1921.5|1905.5|1921.92|1905.92|1922.2|1906.2|1921.5|1905.5|5
1640594310000|2021-12-27 08:38:30|1921.98|1905.98|1922.2|1906.2|1922.2|1906.2|1921.85|1905.85|4
1640594320000|2021-12-27 08:38:40|1922.5|1906.5|1922.2|1906.2|1922.5|1906.5|1921.1|1905.1|5
1640594330000|2021-12-27 08:38:50|1921.58|1905.58|1921.79|1905.79|1921.86|1905.86|1921.13|1905.13|8
1640594350000|2021-12-27 08:39:10|1921.7|1905.7|1921.7|1905.7|1921.7|1905.7|1921.7|1905.7|1
1640594360000|2021-12-27 08:39:20|1922.12|1906.12|1921.82|1905.82|1922.2|1906.2|1921.7|1905.7|10
1640594370000|2021-12-27 08:39:30|1922.5|1906.5|1922.25|1906.25|1922.5|1906.5|1922.25|1906.25|4
1640594380000|2021-12-27 08:39:40|1921.59|1905.59|1921.59|1905.59|1921.59|1905.59|1921.59|1905.59|1
1640594390000|2021-12-27 08:39:50|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1921.89|1905.89|7
1640594400000|2021-12-27 08:40:00|1922|1906|1922|1906|1922|1906|1921.5|1905.5|3
1640594410000|2021-12-27 08:40:10|1921.64|1905.64|1922.3|1906.3|1922.3|1906.3|1921.64|1905.64|3
1640594420000|2021-12-27 08:40:20|1921.82|1905.82|1922.5|1906.5|1922.5|1906.5|1921.77|1905.77|5
1640594430000|2021-12-27 08:40:30|1921.84|1905.84|1921.53|1905.53|1922.5|1906.5|1921.25|1905.25|6
1640594440000|2021-12-27 08:40:40|1922.06|1906.06|1921.57|1905.57|1922.56|1906.56|1921.57|1905.57|8
1640594450000|2021-12-27 08:40:50|1921.61|1905.61|1922.5|1906.5|1922.8|1906.8|1921.57|1905.57|9
1640594460000|2021-12-27 08:41:00|1922.8|1906.8|1922|1906|1922.8|1906.8|1922|1906|5
1640594470000|2021-12-27 08:41:10|1922.3|1906.3|1922.3|1906.3|1922.3|1906.3|1922.3|1906.3|1
1640594480000|2021-12-27 08:41:20|1922|1906|1921.7|1905.7|1922.5|1906.5|1921.7|1905.7|8
1640594490000|2021-12-27 08:41:30|1922.3|1906.3|1922.3|1906.3|1922.3|1906.3|1922.3|1906.3|1
1640594510000|2021-12-27 08:41:50|1921.8|1905.8|1921.95|1905.95|1921.95|1905.95|1921.8|1905.8|2
1640594520000|2021-12-27 08:42:00|1922.15|1906.15|1922.25|1906.25|1922.5|1906.5|1922.15|1906.15|5
1640594530000|2021-12-27 08:42:10|1921.75|1905.75|1921.75|1905.75|1921.75|1905.75|1921.75|1905.75|1
1640594540000|2021-12-27 08:42:20|1921.95|1905.95|1922|1906|1922|1906|1921.75|1905.75|3
1640594550000|2021-12-27 08:42:30|1921.8|1905.8|1922.25|1906.25|1922.3|1906.3|1921.8|1905.8|4
1640594560000|2021-12-27 08:42:40|1922|1906|1921.76|1905.76|1922.02|1906.02|1921.75|1905.75|8
1640594570000|2021-12-27 08:42:50|1921.75|1905.75|1921.76|1905.76|1921.76|1905.76|1921.75|1905.75|2
1640594580000|2021-12-27 08:43:00|1921.75|1905.75|1921.51|1905.51|1921.75|1905.75|1921.5|1905.5|3
1640594590000|2021-12-27 08:43:10|1921.8|1905.8|1921.52|1905.52|1921.81|1905.81|1921.52|1905.52|3
1640594600000|2021-12-27 08:43:20|1921.35|1905.35|1920.86|1904.86|1922.02|1906.02|1920.86|1904.86|11
1640594610000|2021-12-27 08:43:30|1921.66|1905.66|1923.33|1907.33|1923.44|1907.44|1921.5|1905.5|12
1640594620000|2021-12-27 08:43:40|1923|1907|1923.16|1907.16|1923.5|1907.5|1922.73|1906.73|12
1640594630000|2021-12-27 08:43:50|1923.17|1907.17|1923.59|1907.59|1923.59|1907.59|1923.16|1907.16|10
1640594640000|2021-12-27 08:44:00|1923.55|1907.55|1923.59|1907.59|1923.59|1907.59|1923.5|1907.5|3
1640594650000|2021-12-27 08:44:10|1923.79|1907.79|1924.4|1908.4|1924.8|1908.8|1923.79|1907.79|9
1640594660000|2021-12-27 08:44:20|1924.5|1908.5|1924.6|1908.6|1924.93|1908.93|1924.43|1908.43|4
1640594670000|2021-12-27 08:44:30|1924.73|1908.73|1924.73|1908.73|1924.73|1908.73|1924.73|1908.73|1
1640594680000|2021-12-27 08:44:40|1924.72|1908.72|1924.73|1908.73|1924.99|1908.99|1924.72|1908.72|6
1640594690000|2021-12-27 08:44:50|1924.72|1908.72|1924.58|1908.58|1924.83|1908.83|1924.58|1908.58|3
1640594700000|2021-12-27 08:45:00|1924.85|1908.85|1924.75|1908.75|1924.99|1908.99|1924.64|1908.64|6
1640594710000|2021-12-27 08:45:10|1924.93|1908.93|1924.33|1908.33|1924.93|1908.93|1924.33|1908.33|4
1640594720000|2021-12-27 08:45:20|1923.85|1907.85|1924.71|1908.71|1925.03|1909.03|1923.35|1907.35|13
1640594730000|2021-12-27 08:45:30|1924.59|1908.59|1924.59|1908.59|1924.59|1908.59|1924.3|1908.3|3
1640594740000|2021-12-27 08:45:40|1923.55|1907.55|1922.59|1906.59|1924.09|1908.09|1922.5|1906.5|7
1640594750000|2021-12-27 08:45:50|1922.05|1906.05|1923.01|1907.01|1923.01|1907.01|1922.05|1906.05|5
1640594760000|2021-12-27 08:46:00|1921.2|1905.2|1921.86|1905.86|1922.16|1906.16|1921.2|1905.2|8
1640594770000|2021-12-27 08:46:10|1921.93|1905.93|1922|1906|1922|1906|1921.8|1905.8|6
1640594780000|2021-12-27 08:46:20|1921.93|1905.93|1921.93|1905.93|1921.93|1905.93|1921.93|1905.93|1
1640594790000|2021-12-27 08:46:30|1921.82|1905.82|1921.75|1905.75|1921.82|1905.82|1921.75|1905.75|2
1640594810000|2021-12-27 08:46:50|1921.09|1905.09|1921.36|1905.36|1921.36|1905.36|1920.96|1904.96|4
1640594820000|2021-12-27 08:47:00|1921|1905|1920.17|1904.17|1921.36|1905.36|1920.17|1904.17|6
1640594830000|2021-12-27 08:47:10|1919.67|1903.67|1920.5|1904.5|1920.5|1904.5|1919.67|1903.67|6
1640594840000|2021-12-27 08:47:20|1920|1904|1919.5|1903.5|1920|1904|1919.05|1903.05|5
1640594850000|2021-12-27 08:47:30|1919|1903|1919.4|1903.4|1919.62|1903.62|1919|1903|13
1640594860000|2021-12-27 08:47:40|1919.24|1903.24|1919.22|1903.22|1919.5|1903.5|1919.22|1903.22|5
1640594870000|2021-12-27 08:47:50|1919|1903|1919.5|1903.5|1919.5|1903.5|1919|1903|4
1640594880000|2021-12-27 08:48:00|1919.22|1903.22|1919.22|1903.22|1919.22|1903.22|1919.22|1903.22|1
1640594890000|2021-12-27 08:48:10|1919.04|1903.04|1919.15|1903.15|1919.5|1903.5|1919.04|1903.04|5
1640594900000|2021-12-27 08:48:20|1918.93|1902.93|1919.5|1903.5|1919.5|1903.5|1918.93|1902.93|4
1640594910000|2021-12-27 08:48:30|1919|1903|1916.75|1900.75|1919|1903|1916.75|1900.75|9
1640594920000|2021-12-27 08:48:40|1916.91|1900.91|1916.63|1900.63|1916.91|1900.91|1916.21|1900.21|6
1640594930000|2021-12-27 08:48:50|1916.65|1900.65|1916.42|1900.42|1916.9|1900.9|1916.32|1900.32|8
1640594940000|2021-12-27 08:49:00|1916.4|1900.4|1916.66|1900.66|1916.9|1900.9|1916.4|1900.4|3
1640594950000|2021-12-27 08:49:10|1916.16|1900.16|1916.16|1900.16|1916.16|1900.16|1916.15|1900.15|3
1640594960000|2021-12-27 08:49:20|1916.15|1900.15|1915.5|1899.5|1916.21|1900.21|1915.47|1899.47|7
1640594970000|2021-12-27 08:49:30|1915|1899|1914.01|1898.01|1915|1899|1913.82|1897.82|11
1640594980000|2021-12-27 08:49:40|1914|1898|1912.91|1896.91|1914.01|1898.01|1912.91|1896.91|12
1640594990000|2021-12-27 08:49:50|1912.97|1896.97|1913|1897|1914.01|1898.01|1912.97|1896.97|8
1640595000000|2021-12-27 08:50:00|1912.7|1896.7|1912.65|1896.65|1913.42|1897.42|1912.65|1896.65|7
1640595010000|2021-12-27 08:50:10|1912.55|1896.55|1913.61|1897.61|1914.23|1898.23|1912.55|1896.55|9
1640595020000|2021-12-27 08:50:20|1913.5|1897.5|1913.15|1897.15|1913.5|1897.5|1913.15|1897.15|2
1640595030000|2021-12-27 08:50:30|1913.1|1897.1|1912.5|1896.5|1913.25|1897.25|1912.5|1896.5|4
1640595040000|2021-12-27 08:50:40|1912.31|1896.31|1912.25|1896.25|1912.5|1896.5|1911.5|1895.5|13
1640595050000|2021-12-27 08:50:50|1912.3|1896.3|1912.3|1896.3|1912.3|1896.3|1912.05|1896.05|3
1640595060000|2021-12-27 08:51:00|1912.09|1896.09|1913.77|1897.77|1913.77|1897.77|1911.45|1895.45|13
1640595070000|2021-12-27 08:51:10|1913.3|1897.3|1914.05|1898.05|1914.05|1898.05|1913.3|1897.3|5
1640595080000|2021-12-27 08:51:20|1914.13|1898.13|1914.62|1898.62|1914.62|1898.62|1914.13|1898.13|6
1640595090000|2021-12-27 08:51:30|1914.75|1898.75|1914.62|1898.62|1914.75|1898.75|1914.62|1898.62|2
1640595100000|2021-12-27 08:51:40|1914.47|1898.47|1912.45|1896.45|1914.62|1898.62|1912.45|1896.45|16
1640595110000|2021-12-27 08:51:50|1912.2|1896.2|1912.5|1896.5|1912.8|1896.8|1912.2|1896.2|5
1640595120000|2021-12-27 08:52:00|1911.7|1895.7|1911.75|1895.75|1911.9|1895.9|1911.7|1895.7|3
1640595130000|2021-12-27 08:52:10|1911.7|1895.7|1911.62|1895.62|1911.7|1895.7|1910.38|1894.38|7
1640595140000|2021-12-27 08:52:20|1911.12|1895.12|1910.5|1894.5|1911.12|1895.12|1910.5|1894.5|6
1640595150000|2021-12-27 08:52:30|1910.82|1894.82|1910.88|1894.88|1911.15|1895.15|1910.5|1894.5|5
1640595160000|2021-12-27 08:52:40|1911|1895|1911.2|1895.2|1911.2|1895.2|1910.5|1894.5|5
1640595170000|2021-12-27 08:52:50|1911.13|1895.13|1910.82|1894.82|1911.13|1895.13|1910.82|1894.82|4
1640595180000|2021-12-27 08:53:00|1910.5|1894.5|1910.6|1894.6|1911.09|1895.09|1910.5|1894.5|10
1640595190000|2021-12-27 08:53:10|1911.02|1895.02|1911.49|1895.49|1911.5|1895.5|1910.5|1894.5|7
1640595200000|2021-12-27 08:53:20|1911.5|1895.5|1912.4|1896.4|1912.49|1896.49|1911.5|1895.5|8
1640595210000|2021-12-27 08:53:30|1912.28|1896.28|1911.98|1895.98|1912.65|1896.65|1911.92|1895.92|8
1640595220000|2021-12-27 08:53:40|1911.05|1895.05|1911.22|1895.22|1911.22|1895.22|1910.83|1894.83|5
1640595230000|2021-12-27 08:53:50|1911.3|1895.3|1911.3|1895.3|1911.3|1895.3|1911.3|1895.3|1
1640595240000|2021-12-27 08:54:00|1910.7|1894.7|1911|1895|1911.04|1895.04|1910.7|1894.7|5
1640595250000|2021-12-27 08:54:10|1911.45|1895.45|1911.35|1895.35|1911.45|1895.45|1910.7|1894.7|6
1640595260000|2021-12-27 08:54:20|1910.75|1894.75|1910.28|1894.28|1910.8|1894.8|1910.28|1894.28|4
1640595270000|2021-12-27 08:54:30|1910.5|1894.5|1910.45|1894.45|1910.52|1894.52|1910.45|1894.45|3
1640595280000|2021-12-27 08:54:40|1910.52|1894.52|1910.72|1894.72|1910.94|1894.94|1910.52|1894.52|7
1640595290000|2021-12-27 08:54:50|1910.71|1894.71|1910.45|1894.45|1910.72|1894.72|1910.45|1894.45|6
1640595300000|2021-12-27 08:55:00|1910.56|1894.56|1910.95|1894.95|1911|1895|1910.56|1894.56|7
1640595310000|2021-12-27 08:55:10|1910.82|1894.82|1910.82|1894.82|1911.05|1895.05|1910.82|1894.82|4
1640595320000|2021-12-27 08:55:20|1911.27|1895.27|1911.4|1895.4|1911.45|1895.45|1910.73|1894.73|6
1640595330000|2021-12-27 08:55:30|1911.34|1895.34|1911.5|1895.5|1911.55|1895.55|1910.73|1894.73|10
1640595340000|2021-12-27 08:55:40|1911.4|1895.4|1911.48|1895.48|1911.49|1895.49|1911.37|1895.37|5
1640595350000|2021-12-27 08:55:50|1911.76|1895.76|1912.06|1896.06|1912.06|1896.06|1911.66|1895.66|7
1640595360000|2021-12-27 08:56:00|1912.02|1896.02|1911.49|1895.49|1912.02|1896.02|1911.49|1895.49|9
1640595370000|2021-12-27 08:56:10|1911.69|1895.69|1910.99|1894.99|1911.69|1895.69|1910.6|1894.6|10
1640595380000|2021-12-27 08:56:20|1911.52|1895.52|1910.99|1894.99|1911.52|1895.52|1910.99|1894.99|2
1640595390000|2021-12-27 08:56:30|1910.75|1894.75|1911.1|1895.1|1911.52|1895.52|1910.75|1894.75|3
1640595400000|2021-12-27 08:56:40|1911.57|1895.57|1910.87|1894.87|1911.69|1895.69|1910.87|1894.87|9
1640595410000|2021-12-27 08:56:50|1910.1|1894.1|1910.1|1894.1|1910.1|1894.1|1910.1|1894.1|1
1640595420000|2021-12-27 08:57:00|1910.5|1894.5|1909.67|1893.67|1911.37|1895.37|1909.67|1893.67|11
1640595430000|2021-12-27 08:57:10|1909.71|1893.71|1908.5|1892.5|1909.71|1893.71|1908.5|1892.5|8
1640595440000|2021-12-27 08:57:20|1908.29|1892.29|1908.3|1892.3|1908.5|1892.5|1908.25|1892.25|5
1640595450000|2021-12-27 08:57:30|1907.8|1891.8|1906.5|1890.5|1908.32|1892.32|1906.42|1890.42|8
1640595460000|2021-12-27 08:57:40|1905.75|1889.75|1903.51|1887.51|1905.9|1889.9|1903.51|1887.51|14
1640595470000|2021-12-27 08:57:50|1903.8|1887.8|1904.5|1888.5|1904.68|1888.68|1903.7|1887.7|13
1640595480000|2021-12-27 08:58:00|1903.78|1887.78|1903.78|1887.78|1904.5|1888.5|1903.78|1887.78|4
1640595490000|2021-12-27 08:58:10|1904.5|1888.5|1906|1890|1906|1890|1903.22|1887.22|15
1640595500000|2021-12-27 08:58:20|1905.5|1889.5|1904.54|1888.54|1905.5|1889.5|1904.32|1888.32|8
1640595510000|2021-12-27 08:58:30|1904.78|1888.78|1907.7|1891.7|1908.27|1892.27|1904.75|1888.75|12
1640595520000|2021-12-27 08:58:40|1907.5|1891.5|1907.57|1891.57|1908.75|1892.75|1907.3|1891.3|10
1640595530000|2021-12-27 08:58:50|1907.35|1891.35|1907.35|1891.35|1907.35|1891.35|1907.35|1891.35|1
1640595540000|2021-12-27 08:59:00|1906.55|1890.55|1906.79|1890.79|1906.79|1890.79|1906.55|1890.55|5
1640595550000|2021-12-27 08:59:10|1907.59|1891.59|1907.51|1891.51|1907.99|1891.99|1906.75|1890.75|11
1640595560000|2021-12-27 08:59:20|1907.75|1891.75|1908.26|1892.26|1908.85|1892.85|1907.66|1891.66|9
1640595570000|2021-12-27 08:59:30|1908.27|1892.27|1907.77|1891.77|1908.27|1892.27|1907.76|1891.76|8
1640595580000|2021-12-27 08:59:40|1907.33|1891.33|1907.06|1891.06|1907.76|1891.76|1906.55|1890.55|8
1640595590000|2021-12-27 08:59:50|1906.6|1890.6|1907.26|1891.26|1907.26|1891.26|1906.6|1890.6|6
1640595600000|2021-12-27 09:00:00|1905.95|1889.95|1905.76|1889.76|1906.76|1890.76|1905.75|1889.75|11
1640595610000|2021-12-27 09:00:10|1905.71|1889.71|1905.08|1889.08|1905.71|1889.71|1904.08|1888.08|8
1640595620000|2021-12-27 09:00:20|1905|1889|1904.08|1888.08|1905|1889|1903.83|1887.83|6
1640595630000|2021-12-27 09:00:30|1903.55|1887.55|1903.67|1887.67|1904.32|1888.32|1903.55|1887.55|6
1640595640000|2021-12-27 09:00:40|1904|1888|1903.5|1887.5|1904.08|1888.08|1903.4|1887.4|6
1640595650000|2021-12-27 09:00:50|1904.08|1888.08|1903.55|1887.55|1904.08|1888.08|1903.55|1887.55|2
1640595660000|2021-12-27 09:01:00|1904.08|1888.08|1905.58|1889.58|1905.58|1889.58|1904.08|1888.08|5
1640595670000|2021-12-27 09:01:10|1905.59|1889.59|1907.69|1891.69|1907.69|1891.69|1905.59|1889.59|20
1640595680000|2021-12-27 09:01:20|1907.5|1891.5|1907.89|1891.89|1907.89|1891.89|1907.29|1891.29|13
1640595690000|2021-12-27 09:01:30|1907.5|1891.5|1909.81|1893.81|1909.81|1893.81|1907.5|1891.5|8
1640595700000|2021-12-27 09:01:40|1909.86|1893.86|1907.94|1891.94|1909.86|1893.86|1907.94|1891.94|6
1640595710000|2021-12-27 09:01:50|1907.72|1891.72|1907.52|1891.52|1908.05|1892.05|1907.09|1891.09|7
1640595720000|2021-12-27 09:02:00|1907.7|1891.7|1906.83|1890.83|1907.73|1891.73|1906.83|1890.83|5
1640595730000|2021-12-27 09:02:10|1907.14|1891.14|1908.61|1892.61|1908.88|1892.88|1907.14|1891.14|10
1640595740000|2021-12-27 09:02:20|1908.56|1892.56|1907.69|1891.69|1908.56|1892.56|1907.66|1891.66|3
1640595750000|2021-12-27 09:02:30|1908.42|1892.42|1909.71|1893.71|1909.71|1893.71|1908.42|1892.42|17
1640595760000|2021-12-27 09:02:40|1909.45|1893.45|1909.45|1893.45|1909.76|1893.76|1909.15|1893.15|8
1640595770000|2021-12-27 09:02:50|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.25|1893.25|3
1640595780000|2021-12-27 09:03:00|1909.1|1893.1|1908|1892|1909.5|1893.5|1907.78|1891.78|9
1640595790000|2021-12-27 09:03:10|1907.5|1891.5|1907.99|1891.99|1908|1892|1906.57|1890.57|12
1640595800000|2021-12-27 09:03:20|1907.9|1891.9|1907.57|1891.57|1907.9|1891.9|1907.57|1891.57|7
1640595810000|2021-12-27 09:03:30|1907.55|1891.55|1907.9|1891.9|1907.92|1891.92|1907.55|1891.55|4
1640595820000|2021-12-27 09:03:40|1907.65|1891.65|1907.5|1891.5|1907.95|1891.95|1907.32|1891.32|9
1640595830000|2021-12-27 09:03:50|1907|1891|1906.86|1890.86|1907|1891|1906.86|1890.86|2
1640595840000|2021-12-27 09:04:00|1906.82|1890.82|1905.86|1889.86|1906.82|1890.82|1905.75|1889.75|3
1640595850000|2021-12-27 09:04:10|1905.75|1889.75|1905.75|1889.75|1905.75|1889.75|1905.75|1889.75|1
1640595860000|2021-12-27 09:04:20|1905.83|1889.83|1906|1890|1906.08|1890.08|1905.83|1889.83|4
1640595870000|2021-12-27 09:04:30|1906.03|1890.03|1904.73|1888.73|1906.54|1890.54|1904.5|1888.5|8
1640595880000|2021-12-27 09:04:40|1905.5|1889.5|1905.3|1889.3|1905.5|1889.5|1904.98|1888.98|4
1640595890000|2021-12-27 09:04:50|1904.8|1888.8|1904.5|1888.5|1904.8|1888.8|1903.65|1887.65|6
1640595900000|2021-12-27 09:05:00|1904.25|1888.25|1904.25|1888.25|1904.25|1888.25|1904.25|1888.25|1
1640595910000|2021-12-27 09:05:10|1903.65|1887.65|1904.07|1888.07|1904.57|1888.57|1903.65|1887.65|8
1640595920000|2021-12-27 09:05:20|1904.78|1888.78|1903.5|1887.5|1904.9|1888.9|1903|1887|10
1640595930000|2021-12-27 09:05:30|1902.9|1886.9|1903.5|1887.5|1903.5|1887.5|1902.89|1886.89|6
1640595940000|2021-12-27 09:05:40|1903|1887|1903|1887|1903.42|1887.42|1902.89|1886.89|5
1640595950000|2021-12-27 09:05:50|1902.78|1886.78|1903|1887|1903|1887|1902.78|1886.78|2
1640595960000|2021-12-27 09:06:00|1902.89|1886.89|1903.32|1887.32|1903.32|1887.32|1902.84|1886.84|4
1640595970000|2021-12-27 09:06:10|1903.5|1887.5|1903.25|1887.25|1903.5|1887.5|1903.25|1887.25|6
1640595980000|2021-12-27 09:06:20|1903.5|1887.5|1902.5|1886.5|1903.5|1887.5|1901|1885|12
1640595990000|2021-12-27 09:06:30|1903|1887|1901.32|1885.32|1903.05|1887.05|1901|1885|11
1640596000000|2021-12-27 09:06:40|1901.25|1885.25|1899.42|1883.42|1901.5|1885.5|1899.42|1883.42|6
1640596010000|2021-12-27 09:06:50|1899.17|1883.17|1899.46|1883.46|1899.86|1883.86|1898.86|1882.86|12
1640596020000|2021-12-27 09:07:00|1899.4|1883.4|1897.97|1881.97|1899.49|1883.49|1897.97|1881.97|9
1640596030000|2021-12-27 09:07:10|1898.32|1882.32|1898|1882|1898.62|1882.62|1897.91|1881.91|8
1640596040000|2021-12-27 09:07:20|1898.46|1882.46|1901.92|1885.92|1901.96|1885.96|1898.46|1882.46|14
1640596050000|2021-12-27 09:07:30|1901.78|1885.78|1902.23|1886.23|1902.23|1886.23|1901.23|1885.23|11
1640596060000|2021-12-27 09:07:40|1902.51|1886.51|1902.05|1886.05|1902.81|1886.81|1902.05|1886.05|15
1640596070000|2021-12-27 09:07:50|1902.41|1886.41|1904|1888|1904|1888|1902.38|1886.38|12
1640596080000|2021-12-27 09:08:00|1903.5|1887.5|1903.48|1887.48|1903.98|1887.98|1903.11|1887.11|6
1640596090000|2021-12-27 09:08:10|1903.7|1887.7|1902.04|1886.04|1903.73|1887.73|1902.04|1886.04|5
1640596100000|2021-12-27 09:08:20|1901.84|1885.84|1902|1886|1902|1886|1901.84|1885.84|2
1640596110000|2021-12-27 09:08:30|1901.5|1885.5|1900.64|1884.64|1901.64|1885.64|1900.64|1884.64|11
1640596120000|2021-12-27 09:08:40|1900.65|1884.65|1900.77|1884.77|1900.9|1884.9|1900.64|1884.64|4
1640596130000|2021-12-27 09:08:50|1901.12|1885.12|1900.65|1884.65|1901.12|1885.12|1900.65|1884.65|2
1640596140000|2021-12-27 09:09:00|1900.85|1884.85|1900.85|1884.85|1900.85|1884.85|1900.85|1884.85|1
1640596150000|2021-12-27 09:09:10|1901.19|1885.19|1900.5|1884.5|1901.25|1885.25|1900.5|1884.5|6
1640596160000|2021-12-27 09:09:20|1900.04|1884.04|1899.01|1883.01|1900.04|1884.04|1899.01|1883.01|5
1640596170000|2021-12-27 09:09:30|1899.29|1883.29|1898.84|1882.84|1899.5|1883.5|1898.84|1882.84|4
1640596180000|2021-12-27 09:09:40|1898.8|1882.8|1899.74|1883.74|1900.2|1884.2|1898.8|1882.8|8
1640596190000|2021-12-27 09:09:50|1900.04|1884.04|1899.94|1883.94|1900.05|1884.05|1899.07|1883.07|8
1640596200000|2021-12-27 09:10:00|1900.04|1884.04|1899.9|1883.9|1900.04|1884.04|1899.9|1883.9|2
1640596210000|2021-12-27 09:10:10|1900.36|1884.36|1901.58|1885.58|1901.58|1885.58|1899.68|1883.68|10
1640596220000|2021-12-27 09:10:20|1901.87|1885.87|1901.93|1885.93|1901.93|1885.93|1901.87|1885.87|2
1640596230000|2021-12-27 09:10:30|1902.43|1886.43|1903|1887|1906.2|1890.2|1902.43|1886.43|25
1640596240000|2021-12-27 09:10:40|1903.19|1887.19|1903.84|1887.84|1904|1888|1903.19|1887.19|7
1640596250000|2021-12-27 09:10:50|1903.83|1887.83|1904.9|1888.9|1905.05|1889.05|1903.5|1887.5|11
1640596260000|2021-12-27 09:11:00|1905.22|1889.22|1905.88|1889.88|1906|1890|1905.1|1889.1|10
1640596270000|2021-12-27 09:11:10|1906|1890|1907.68|1891.68|1907.68|1891.68|1905.61|1889.61|13
1640596280000|2021-12-27 09:11:20|1907.69|1891.69|1908.65|1892.65|1908.65|1892.65|1907.56|1891.56|12
1640596290000|2021-12-27 09:11:30|1907.91|1891.91|1908.5|1892.5|1908.67|1892.67|1907.66|1891.66|14
1640596300000|2021-12-27 09:11:40|1907.5|1891.5|1908.27|1892.27|1908.5|1892.5|1907.44|1891.44|7
1640596310000|2021-12-27 09:11:50|1907.85|1891.85|1908.8|1892.8|1908.95|1892.95|1907.85|1891.85|9
1640596320000|2021-12-27 09:12:00|1908.68|1892.68|1908.6|1892.6|1909.25|1893.25|1908.6|1892.6|6
1640596330000|2021-12-27 09:12:10|1908.62|1892.62|1908|1892|1909.25|1893.25|1907.31|1891.31|15
1640596340000|2021-12-27 09:12:20|1907.7|1891.7|1908.13|1892.13|1908.13|1892.13|1907.44|1891.44|9
1640596350000|2021-12-27 09:12:30|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1640596360000|2021-12-27 09:12:40|1908.71|1892.71|1908.5|1892.5|1908.71|1892.71|1908.5|1892.5|3
1640596370000|2021-12-27 09:12:50|1908.75|1892.75|1908.5|1892.5|1908.75|1892.75|1908.5|1892.5|4
1640596380000|2021-12-27 09:13:00|1908.75|1892.75|1908.17|1892.17|1908.75|1892.75|1907.67|1891.67|8
1640596390000|2021-12-27 09:13:10|1908|1892|1906.5|1890.5|1908|1892|1906.5|1890.5|10
1640596400000|2021-12-27 09:13:20|1907.4|1891.4|1907.75|1891.75|1907.85|1891.85|1907.4|1891.4|4
1640596410000|2021-12-27 09:13:30|1907.5|1891.5|1907.75|1891.75|1908|1892|1907.1|1891.1|6
1640596420000|2021-12-27 09:13:40|1907.44|1891.44|1907.72|1891.72|1907.72|1891.72|1907.35|1891.35|4
1640596430000|2021-12-27 09:13:50|1907.69|1891.69|1907.72|1891.72|1907.72|1891.72|1907.2|1891.2|8
1640596440000|2021-12-27 09:14:00|1907.5|1891.5|1905.7|1889.7|1907.57|1891.57|1905.7|1889.7|13
1640596450000|2021-12-27 09:14:10|1906.12|1890.12|1905.7|1889.7|1906.12|1890.12|1905.7|1889.7|2
1640596460000|2021-12-27 09:14:20|1906.2|1890.2|1906.2|1890.2|1906.5|1890.5|1906.2|1890.2|3
1640596470000|2021-12-27 09:14:30|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.25|1890.25|3
1640596480000|2021-12-27 09:14:40|1906.35|1890.35|1906.46|1890.46|1906.46|1890.46|1906|1890|7
1640596490000|2021-12-27 09:14:50|1906.5|1890.5|1907.5|1891.5|1907.69|1891.69|1906.5|1890.5|6
1640596500000|2021-12-27 09:15:00|1907.72|1891.72|1909.32|1893.32|1909.32|1893.32|1907.72|1891.72|13
1640596510000|2021-12-27 09:15:10|1909.03|1893.03|1911.24|1895.24|1911.32|1895.32|1909.03|1893.03|13
1640596520000|2021-12-27 09:15:20|1911.74|1895.74|1912.9|1896.9|1912.9|1896.9|1911.74|1895.74|11
1640596530000|2021-12-27 09:15:30|1913.09|1897.09|1912|1896|1913.27|1897.27|1911.94|1895.94|11
1640596540000|2021-12-27 09:15:40|1912.5|1896.5|1912.72|1896.72|1912.83|1896.83|1912.08|1896.08|13
1640596550000|2021-12-27 09:15:50|1912.79|1896.79|1912.81|1896.81|1912.91|1896.91|1912.41|1896.41|9
1640596560000|2021-12-27 09:16:00|1912.79|1896.79|1911.2|1895.2|1912.79|1896.79|1911.12|1895.12|10
1640596570000|2021-12-27 09:16:10|1911.12|1895.12|1910|1894|1911.12|1895.12|1910|1894|5
1640596580000|2021-12-27 09:16:20|1909.9|1893.9|1909.75|1893.75|1910|1894|1909.5|1893.5|8
1640596590000|2021-12-27 09:16:30|1909.5|1893.5|1909.65|1893.65|1909.65|1893.65|1909.5|1893.5|2
1640596610000|2021-12-27 09:16:50|1909.75|1893.75|1911.4|1895.4|1911.5|1895.5|1909.5|1893.5|9
1640596620000|2021-12-27 09:17:00|1912.03|1896.03|1911.9|1895.9|1912.13|1896.13|1911.9|1895.9|3
1640596630000|2021-12-27 09:17:10|1911.5|1895.5|1911.15|1895.15|1911.5|1895.5|1911.15|1895.15|5
1640596640000|2021-12-27 09:17:20|1911.34|1895.34|1911.15|1895.15|1911.34|1895.34|1911.15|1895.15|2
1640596650000|2021-12-27 09:17:30|1910.89|1894.89|1911.15|1895.15|1911.15|1895.15|1910.89|1894.89|2
1640596660000|2021-12-27 09:17:40|1911|1895|1909.75|1893.75|1911|1895|1909.41|1893.41|18
1640596670000|2021-12-27 09:17:50|1910|1894|1909.5|1893.5|1910|1894|1909.1|1893.1|7
1640596680000|2021-12-27 09:18:00|1909.75|1893.75|1909.5|1893.5|1909.75|1893.75|1909.4|1893.4|11
1640596690000|2021-12-27 09:18:10|1909.19|1893.19|1909.5|1893.5|1909.5|1893.5|1909.19|1893.19|5
1640596700000|2021-12-27 09:18:20|1909.19|1893.19|1909.19|1893.19|1909.19|1893.19|1909.19|1893.19|1
1640596710000|2021-12-27 09:18:30|1909.1|1893.1|1909.15|1893.15|1909.35|1893.35|1909.1|1893.1|4
1640596720000|2021-12-27 09:18:40|1909.1|1893.1|1909.27|1893.27|1909.27|1893.27|1909.1|1893.1|3
1640596730000|2021-12-27 09:18:50|1909.1|1893.1|1909|1893|1909.1|1893.1|1909|1893|2
1640596740000|2021-12-27 09:19:00|1909.1|1893.1|1908.49|1892.49|1909.1|1893.1|1908.49|1892.49|6
1640596750000|2021-12-27 09:19:10|1908.53|1892.53|1908.75|1892.75|1909|1893|1908.34|1892.34|10
1640596760000|2021-12-27 09:19:20|1908.72|1892.72|1909.1|1893.1|1909.1|1893.1|1908.72|1892.72|7
1640596770000|2021-12-27 09:19:30|1909.02|1893.02|1909|1893|1909.17|1893.17|1909|1893|4
1640596780000|2021-12-27 09:19:40|1909.13|1893.13|1910.46|1894.46|1910.46|1894.46|1908.6|1892.6|13
1640596790000|2021-12-27 09:19:50|1910.44|1894.44|1911.66|1895.66|1911.75|1895.75|1910.44|1894.44|6
1640596800000|2021-12-27 09:20:00|1911.47|1895.47|1913.39|1897.39|1914.15|1898.15|1911.47|1895.47|15
1640596810000|2021-12-27 09:20:10|1913.45|1897.45|1913.44|1897.44|1914|1898|1913.44|1897.44|8
1640596820000|2021-12-27 09:20:20|1913.5|1897.5|1913.72|1897.72|1913.72|1897.72|1913.5|1897.5|3
1640596830000|2021-12-27 09:20:30|1913.75|1897.75|1914.02|1898.02|1914.02|1898.02|1913.75|1897.75|2
1640596840000|2021-12-27 09:20:40|1913.76|1897.76|1912.5|1896.5|1913.76|1897.76|1912.5|1896.5|6
1640596850000|2021-12-27 09:20:50|1912.24|1896.24|1911.5|1895.5|1912.24|1896.24|1911.5|1895.5|5
1640596860000|2021-12-27 09:21:00|1911.75|1895.75|1911.25|1895.25|1911.99|1895.99|1911.25|1895.25|5
1640596870000|2021-12-27 09:21:10|1911.42|1895.42|1911.4|1895.4|1911.5|1895.5|1911|1895|5
1640596880000|2021-12-27 09:21:20|1911.24|1895.24|1911.2|1895.2|1911.24|1895.24|1910.74|1894.74|5
1640596890000|2021-12-27 09:21:30|1911.5|1895.5|1912.45|1896.45|1912.5|1896.5|1911.5|1895.5|8
1640596900000|2021-12-27 09:21:40|1912.36|1896.36|1912.53|1896.53|1912.72|1896.72|1912.36|1896.36|8
1640596910000|2021-12-27 09:21:50|1912.7|1896.7|1912.72|1896.72|1913.1|1897.1|1912.7|1896.7|4
1640596930000|2021-12-27 09:22:10|1912.5|1896.5|1911.5|1895.5|1912.85|1896.85|1911.5|1895.5|12
1640596950000|2021-12-27 09:22:30|1911.75|1895.75|1912.23|1896.23|1912.23|1896.23|1911.75|1895.75|3
1640596960000|2021-12-27 09:22:40|1912.5|1896.5|1912.25|1896.25|1912.5|1896.5|1912.25|1896.25|2
1640596970000|2021-12-27 09:22:50|1911.99|1895.99|1912.24|1896.24|1912.24|1896.24|1911.99|1895.99|6
1640596980000|2021-12-27 09:23:00|1912.5|1896.5|1912.81|1896.81|1912.81|1896.81|1912.5|1896.5|3
1640597000000|2021-12-27 09:23:20|1912.85|1896.85|1912.85|1896.85|1912.85|1896.85|1912.85|1896.85|1
1640597010000|2021-12-27 09:23:30|1912.75|1896.75|1912.81|1896.81|1912.81|1896.81|1912.75|1896.75|2
1640597030000|2021-12-27 09:23:50|1912.79|1896.79|1913.69|1897.69|1913.7|1897.7|1912.79|1896.79|9
1640597040000|2021-12-27 09:24:00|1913.76|1897.76|1914.15|1898.15|1914.15|1898.15|1913.76|1897.76|2
1640597050000|2021-12-27 09:24:10|1914.05|1898.05|1914.15|1898.15|1914.25|1898.25|1914.05|1898.05|3
1640597060000|2021-12-27 09:24:20|1913.75|1897.75|1912.5|1896.5|1913.75|1897.75|1911.51|1895.51|7
1640597070000|2021-12-27 09:24:30|1913|1897|1913.69|1897.69|1913.7|1897.7|1913|1897|6
1640597080000|2021-12-27 09:24:40|1914|1898|1913.79|1897.79|1914|1898|1913.79|1897.79|2
1640597090000|2021-12-27 09:24:50|1914.3|1898.3|1915.72|1899.72|1915.72|1899.72|1914.3|1898.3|10
1640597100000|2021-12-27 09:25:00|1915.43|1899.43|1916.73|1900.73|1917.5|1901.5|1915.43|1899.43|11
1640597110000|2021-12-27 09:25:10|1916.74|1900.74|1919.18|1903.18|1919.18|1903.18|1916.74|1900.74|21
1640597120000|2021-12-27 09:25:20|1920.51|1904.51|1918.85|1902.85|1920.75|1904.75|1917.24|1901.24|22
1640597130000|2021-12-27 09:25:30|1918.44|1902.44|1917|1901|1918.44|1902.44|1917|1901|7
1640597140000|2021-12-27 09:25:40|1916.5|1900.5|1917.32|1901.32|1917.5|1901.5|1916.33|1900.33|13
1640597150000|2021-12-27 09:25:50|1917.38|1901.38|1916.5|1900.5|1917.5|1901.5|1916.33|1900.33|8
1640597160000|2021-12-27 09:26:00|1917|1901|1915.5|1899.5|1917|1901|1915.5|1899.5|5
1640597170000|2021-12-27 09:26:10|1916|1900|1914.65|1898.65|1916|1900|1914.65|1898.65|8
1640597180000|2021-12-27 09:26:20|1914.54|1898.54|1913.96|1897.96|1914.54|1898.54|1913.96|1897.96|6
1640597190000|2021-12-27 09:26:30|1914.26|1898.26|1914.26|1898.26|1914.26|1898.26|1914.25|1898.25|3
1640597200000|2021-12-27 09:26:40|1914|1898|1912.77|1896.77|1914|1898|1912.27|1896.27|18
1640597210000|2021-12-27 09:26:50|1912.48|1896.48|1913|1897|1913.15|1897.15|1912.48|1896.48|8
1640597220000|2021-12-27 09:27:00|1913.2|1897.2|1914.74|1898.74|1914.79|1898.79|1913.2|1897.2|15
1640597230000|2021-12-27 09:27:10|1914.38|1898.38|1915.3|1899.3|1915.3|1899.3|1914|1898|8
1640597240000|2021-12-27 09:27:20|1915.24|1899.24|1916.5|1900.5|1916.56|1900.56|1915.24|1899.24|13
1640597250000|2021-12-27 09:27:30|1916.58|1900.58|1916.8|1900.8|1916.88|1900.88|1915.99|1899.99|15
1640597260000|2021-12-27 09:27:40|1916.81|1900.81|1917.49|1901.49|1917.74|1901.74|1916.8|1900.8|6
1640597270000|2021-12-27 09:27:50|1917.94|1901.94|1917.2|1901.2|1918.19|1902.19|1916.5|1900.5|12
1640597280000|2021-12-27 09:28:00|1917.06|1901.06|1916.25|1900.25|1917.06|1901.06|1916.25|1900.25|4
1640597290000|2021-12-27 09:28:10|1916.1|1900.1|1916.2|1900.2|1916.2|1900.2|1916.1|1900.1|2
1640597300000|2021-12-27 09:28:20|1916.36|1900.36|1916.11|1900.11|1916.45|1900.45|1916.11|1900.11|8
1640597310000|2021-12-27 09:28:30|1916.12|1900.12|1917.5|1901.5|1917.79|1901.79|1916.12|1900.12|13
1640597320000|2021-12-27 09:28:40|1917.69|1901.69|1918.2|1902.2|1918.2|1902.2|1917.5|1901.5|5
1640597330000|2021-12-27 09:28:50|1918.1|1902.1|1917.9|1901.9|1918.1|1902.1|1917.7|1901.7|3
1640597340000|2021-12-27 09:29:00|1917.73|1901.73|1917.67|1901.67|1917.73|1901.73|1917.65|1901.65|3
1640597350000|2021-12-27 09:29:10|1917.17|1901.17|1916.82|1900.82|1917.17|1901.17|1916.65|1900.65|5
1640597360000|2021-12-27 09:29:20|1916.8|1900.8|1915.8|1899.8|1916.8|1900.8|1915.8|1899.8|4
1640597370000|2021-12-27 09:29:30|1915.74|1899.74|1916.1|1900.1|1916.11|1900.11|1915.71|1899.71|5
1640597380000|2021-12-27 09:29:40|1916.5|1900.5|1917.2|1901.2|1917.45|1901.45|1916.5|1900.5|21
1640597390000|2021-12-27 09:29:50|1917.45|1901.45|1917.27|1901.27|1917.45|1901.45|1916.85|1900.85|6
1640597400000|2021-12-27 09:30:00|1917.35|1901.35|1917.75|1901.75|1917.75|1901.75|1917.35|1901.35|4
1640597410000|2021-12-27 09:30:10|1918|1902|1916.41|1900.41|1918|1902|1916.41|1900.41|7
1640597420000|2021-12-27 09:30:20|1916.4|1900.4|1916.13|1900.13|1916.4|1900.4|1916.13|1900.13|5
1640597430000|2021-12-27 09:30:30|1916.43|1900.43|1915.92|1899.92|1916.43|1900.43|1915.42|1899.42|7
1640597440000|2021-12-27 09:30:40|1915.91|1899.91|1913.5|1897.5|1915.91|1899.91|1913.5|1897.5|8
1640597450000|2021-12-27 09:30:50|1913.29|1897.29|1914.6|1898.6|1914.6|1898.6|1913.29|1897.29|10
1640597460000|2021-12-27 09:31:00|1914.78|1898.78|1914.82|1898.82|1914.99|1898.99|1914.78|1898.78|4
1640597470000|2021-12-27 09:31:10|1914.88|1898.88|1914.88|1898.88|1914.88|1898.88|1914.6|1898.6|5
1640597480000|2021-12-27 09:31:20|1914.53|1898.53|1914.53|1898.53|1914.53|1898.53|1914.53|1898.53|1
1640597490000|2021-12-27 09:31:30|1914.5|1898.5|1914.5|1898.5|1914.78|1898.78|1914.5|1898.5|3
1640597500000|2021-12-27 09:31:40|1914.34|1898.34|1913.5|1897.5|1914.34|1898.34|1913.5|1897.5|8
1640597510000|2021-12-27 09:31:50|1913.25|1897.25|1912.13|1896.13|1913.5|1897.5|1911.73|1895.73|8
1640597520000|2021-12-27 09:32:00|1911.95|1895.95|1912.23|1896.23|1912.34|1896.34|1911.73|1895.73|7
1640597530000|2021-12-27 09:32:10|1912.15|1896.15|1911.98|1895.98|1912.23|1896.23|1911.98|1895.98|6
1640597540000|2021-12-27 09:32:20|1911.73|1895.73|1911.5|1895.5|1911.73|1895.73|1911.5|1895.5|2
1640597550000|2021-12-27 09:32:30|1911|1895|1910.67|1894.67|1911|1895|1910.45|1894.45|8
1640597560000|2021-12-27 09:32:40|1910.48|1894.48|1911.51|1895.51|1911.51|1895.51|1910.48|1894.48|6
1640597570000|2021-12-27 09:32:50|1911.34|1895.34|1911.11|1895.11|1911.51|1895.51|1911.11|1895.11|5
1640597590000|2021-12-27 09:33:10|1911.25|1895.25|1911.25|1895.25|1911.25|1895.25|1911.25|1895.25|1
1640597600000|2021-12-27 09:33:20|1911.01|1895.01|1911.27|1895.27|1911.51|1895.51|1910.86|1894.86|7
1640597610000|2021-12-27 09:33:30|1911.37|1895.37|1911.5|1895.5|1911.78|1895.78|1911.37|1895.37|4
1640597620000|2021-12-27 09:33:40|1911.66|1895.66|1911.07|1895.07|1911.66|1895.66|1910.89|1894.89|9
1640597630000|2021-12-27 09:33:50|1911.27|1895.27|1912.5|1896.5|1912.5|1896.5|1911.21|1895.21|4
1640597640000|2021-12-27 09:34:00|1912.58|1896.58|1912.08|1896.08|1912.58|1896.58|1912.08|1896.08|10
1640597650000|2021-12-27 09:34:10|1912.33|1896.33|1911.7|1895.7|1912.5|1896.5|1911.7|1895.7|6
1640597660000|2021-12-27 09:34:20|1912.2|1896.2|1912.2|1896.2|1912.25|1896.25|1911.7|1895.7|10
1640597670000|2021-12-27 09:34:30|1911.5|1895.5|1911.33|1895.33|1911.5|1895.5|1910.59|1894.59|9
1640597680000|2021-12-27 09:34:40|1911.12|1895.12|1911.12|1895.12|1911.12|1895.12|1911.12|1895.12|1
1640597690000|2021-12-27 09:34:50|1910.89|1894.89|1910.45|1894.45|1910.99|1894.99|1910.45|1894.45|5
1640597700000|2021-12-27 09:35:00|1910.35|1894.35|1910.75|1894.75|1910.9|1894.9|1910.35|1894.35|4
1640597710000|2021-12-27 09:35:10|1910.5|1894.5|1909.5|1893.5|1910.5|1894.5|1908.79|1892.79|10
1640597720000|2021-12-27 09:35:20|1909.69|1893.69|1909.35|1893.35|1909.69|1893.69|1909|1893|7
1640597730000|2021-12-27 09:35:30|1909.2|1893.2|1909.2|1893.2|1909.2|1893.2|1909.2|1893.2|1
1640597740000|2021-12-27 09:35:40|1909.1|1893.1|1908.6|1892.6|1909.1|1893.1|1908.6|1892.6|4
1640597750000|2021-12-27 09:35:50|1909.1|1893.1|1908.6|1892.6|1909.35|1893.35|1908.6|1892.6|5
1640597760000|2021-12-27 09:36:00|1908.65|1892.65|1908.85|1892.85|1909.09|1893.09|1908.65|1892.65|6
1640597770000|2021-12-27 09:36:10|1909.25|1893.25|1909.15|1893.15|1909.25|1893.25|1909.15|1893.15|2
1640597780000|2021-12-27 09:36:20|1908.65|1892.65|1909.23|1893.23|1909.23|1893.23|1908.65|1892.65|4
1640597790000|2021-12-27 09:36:30|1909.72|1893.72|1909.87|1893.87|1910.25|1894.25|1909.72|1893.72|5
1640597800000|2021-12-27 09:36:40|1909.72|1893.72|1908.74|1892.74|1909.87|1893.87|1908.7|1892.7|6
1640597810000|2021-12-27 09:36:50|1909.05|1893.05|1909.27|1893.27|1909.27|1893.27|1908.77|1892.77|3
1640597820000|2021-12-27 09:37:00|1909.24|1893.24|1909.24|1893.24|1909.3|1893.3|1909.08|1893.08|6
1640597830000|2021-12-27 09:37:10|1909.21|1893.21|1909.24|1893.24|1909.24|1893.24|1909.21|1893.21|2
1640597840000|2021-12-27 09:37:20|1909.22|1893.22|1907.9|1891.9|1909.22|1893.22|1907.9|1891.9|8
1640597850000|2021-12-27 09:37:30|1907.94|1891.94|1907.65|1891.65|1907.94|1891.94|1907.65|1891.65|2
1640597860000|2021-12-27 09:37:40|1907.94|1891.94|1907.75|1891.75|1908.44|1892.44|1907.75|1891.75|7
1640597870000|2021-12-27 09:37:50|1908.17|1892.17|1908.9|1892.9|1908.9|1892.9|1907.75|1891.75|6
1640597880000|2021-12-27 09:38:00|1909.4|1893.4|1909|1893|1909.45|1893.45|1909|1893|5
1640597890000|2021-12-27 09:38:10|1909.35|1893.35|1908.95|1892.95|1909.35|1893.35|1908.95|1892.95|2
1640597900000|2021-12-27 09:38:20|1908.8|1892.8|1909.5|1893.5|1909.75|1893.75|1908.8|1892.8|11
1640597910000|2021-12-27 09:38:30|1909.79|1893.79|1909.75|1893.75|1909.79|1893.79|1909.5|1893.5|4
1640597920000|2021-12-27 09:38:40|1909.5|1893.5|1909.75|1893.75|1909.75|1893.75|1909.5|1893.5|6
1640597930000|2021-12-27 09:38:50|1909.5|1893.5|1909.5|1893.5|1909.75|1893.75|1909.5|1893.5|5
1640597940000|2021-12-27 09:39:00|1909.75|1893.75|1909.25|1893.25|1910|1894|1909.25|1893.25|6
1640597950000|2021-12-27 09:39:10|1909.28|1893.28|1909.35|1893.35|1909.55|1893.55|1909.12|1893.12|8
1640597960000|2021-12-27 09:39:20|1909.25|1893.25|1909.25|1893.25|1909.25|1893.25|1909.25|1893.25|1
1640597970000|2021-12-27 09:39:30|1909.3|1893.3|1909.25|1893.25|1909.3|1893.3|1909.25|1893.25|2
1640597980000|2021-12-27 09:39:40|1909.75|1893.75|1909.75|1893.75|1909.88|1893.88|1909.75|1893.75|3
1640597990000|2021-12-27 09:39:50|1909.37|1893.37|1909.15|1893.15|1909.37|1893.37|1909.15|1893.15|2
1640598000000|2021-12-27 09:40:00|1909.87|1893.87|1910|1894|1910.35|1894.35|1909.33|1893.33|9
1640598010000|2021-12-27 09:40:10|1910.1|1894.1|1910|1894|1910.4|1894.4|1910|1894|3
1640598020000|2021-12-27 09:40:20|1909.65|1893.65|1910.14|1894.14|1910.14|1894.14|1909.65|1893.65|4
1640598030000|2021-12-27 09:40:30|1909.69|1893.69|1909.9|1893.9|1910.2|1894.2|1909.69|1893.69|10
1640598040000|2021-12-27 09:40:40|1909.88|1893.88|1909|1893|1909.9|1893.9|1909|1893|7
1640598050000|2021-12-27 09:40:50|1909.2|1893.2|1909|1893|1909.2|1893.2|1909|1893|2
1640598060000|2021-12-27 09:41:00|1909.35|1893.35|1910|1894|1910|1894|1909.35|1893.35|8
1640598070000|2021-12-27 09:41:10|1910.5|1894.5|1911.55|1895.55|1911.55|1895.55|1910.5|1894.5|4
1640598080000|2021-12-27 09:41:20|1911.79|1895.79|1911.7|1895.7|1911.89|1895.89|1911.59|1895.59|5
1640598090000|2021-12-27 09:41:30|1911.59|1895.59|1911.14|1895.14|1911.59|1895.59|1911.14|1895.14|2
1640598100000|2021-12-27 09:41:40|1911.34|1895.34|1910.75|1894.75|1911.34|1895.34|1910.75|1894.75|2
1640598110000|2021-12-27 09:41:50|1910.42|1894.42|1910.42|1894.42|1910.42|1894.42|1910.42|1894.42|1
1640598120000|2021-12-27 09:42:00|1910.3|1894.3|1909.75|1893.75|1910.3|1894.3|1909.75|1893.75|7
1640598130000|2021-12-27 09:42:10|1910|1894|1910|1894|1910|1894|1910|1894|1
1640598150000|2021-12-27 09:42:30|1910.05|1894.05|1910.53|1894.53|1910.53|1894.53|1910.05|1894.05|4
1640598160000|2021-12-27 09:42:40|1910.69|1894.69|1911|1895|1911.45|1895.45|1910.69|1894.69|6
1640598170000|2021-12-27 09:42:50|1911.2|1895.2|1912.69|1896.69|1912.69|1896.69|1911|1895|9
1640598180000|2021-12-27 09:43:00|1912.19|1896.19|1911.5|1895.5|1912.19|1896.19|1911.5|1895.5|5
1640598190000|2021-12-27 09:43:10|1912|1896|1912|1896|1912|1896|1912|1896|1
1640598200000|2021-12-27 09:43:20|1912.15|1896.15|1911.92|1895.92|1912.15|1896.15|1911.5|1895.5|5
1640598210000|2021-12-27 09:43:30|1911.9|1895.9|1911.92|1895.92|1912.08|1896.08|1911.5|1895.5|6
1640598220000|2021-12-27 09:43:40|1911.5|1895.5|1912.92|1896.92|1913.25|1897.25|1911.5|1895.5|14
1640598230000|2021-12-27 09:43:50|1912.5|1896.5|1912.69|1896.69|1913.36|1897.36|1912.5|1896.5|7
1640598240000|2021-12-27 09:44:00|1912.6|1896.6|1913.24|1897.24|1913.24|1897.24|1912.6|1896.6|3
1640598250000|2021-12-27 09:44:10|1912.6|1896.6|1912.5|1896.5|1913|1897|1912.5|1896.5|4
1640598260000|2021-12-27 09:44:20|1912.42|1896.42|1912.65|1896.65|1912.69|1896.69|1912|1896|10
1640598270000|2021-12-27 09:44:30|1912.85|1896.85|1913.54|1897.54|1914|1898|1912.85|1896.85|8
1640598280000|2021-12-27 09:44:40|1913.85|1897.85|1914.75|1898.75|1914.75|1898.75|1913.5|1897.5|10
1640598290000|2021-12-27 09:44:50|1914.5|1898.5|1915|1899|1915.15|1899.15|1914.25|1898.25|12
1640598300000|2021-12-27 09:45:00|1914.39|1898.39|1914.92|1898.92|1914.92|1898.92|1914.24|1898.24|8
1640598310000|2021-12-27 09:45:10|1914.5|1898.5|1915.75|1899.75|1915.75|1899.75|1914.5|1898.5|9
1640598320000|2021-12-27 09:45:20|1916.35|1900.35|1916|1900|1916.5|1900.5|1916|1900|5
1640598330000|2021-12-27 09:45:30|1916.5|1900.5|1916|1900|1916.5|1900.5|1916|1900|2
1640598340000|2021-12-27 09:45:40|1916.5|1900.5|1916.79|1900.79|1917|1901|1916|1900|11
1640598350000|2021-12-27 09:45:50|1916.5|1900.5|1917.95|1901.95|1918.15|1902.15|1916.5|1900.5|13
1640598360000|2021-12-27 09:46:00|1917.74|1901.74|1917|1901|1917.74|1901.74|1916.75|1900.75|5
1640598370000|2021-12-27 09:46:10|1916.75|1900.75|1916.75|1900.75|1916.83|1900.83|1916.75|1900.75|5
1640598380000|2021-12-27 09:46:20|1916.5|1900.5|1916.86|1900.86|1917.04|1901.04|1916.5|1900.5|13
1640598390000|2021-12-27 09:46:30|1916.82|1900.82|1916.82|1900.82|1916.86|1900.86|1916.53|1900.53|14
1640598400000|2021-12-27 09:46:40|1916.53|1900.53|1917.03|1901.03|1917.2|1901.2|1916.53|1900.53|8
1640598410000|2021-12-27 09:46:50|1917.08|1901.08|1916.75|1900.75|1917.08|1901.08|1916.5|1900.5|13
1640598420000|2021-12-27 09:47:00|1916.71|1900.71|1916.5|1900.5|1916.75|1900.75|1916.23|1900.23|9
1640598430000|2021-12-27 09:47:10|1916.21|1900.21|1916.42|1900.42|1916.5|1900.5|1916.21|1900.21|4
1640598440000|2021-12-27 09:47:20|1916|1900|1915.5|1899.5|1916|1900|1915.5|1899.5|2
1640598450000|2021-12-27 09:47:30|1916|1900|1915.12|1899.12|1916|1900|1915.12|1899.12|5
1640598460000|2021-12-27 09:47:40|1915.62|1899.62|1915.85|1899.85|1915.85|1899.85|1915.62|1899.62|2
1640598470000|2021-12-27 09:47:50|1915.75|1899.75|1915.69|1899.69|1915.75|1899.75|1914.62|1898.62|8
1640598480000|2021-12-27 09:48:00|1915.85|1899.85|1915.9|1899.9|1916.25|1900.25|1915.35|1899.35|10
1640598490000|2021-12-27 09:48:10|1915.5|1899.5|1915.9|1899.9|1916.15|1900.15|1915.5|1899.5|5
1640598500000|2021-12-27 09:48:20|1916.25|1900.25|1916|1900|1916.25|1900.25|1916|1900|3
1640598510000|2021-12-27 09:48:30|1916.2|1900.2|1915.85|1899.85|1916.2|1900.2|1915.5|1899.5|12
1640598520000|2021-12-27 09:48:40|1915.63|1899.63|1915.5|1899.5|1915.92|1899.92|1915.5|1899.5|4
1640598530000|2021-12-27 09:48:50|1916|1900|1916.69|1900.69|1916.69|1900.69|1916|1900|9
1640598540000|2021-12-27 09:49:00|1916.5|1900.5|1915.5|1899.5|1917|1901|1915.5|1899.5|10
1640598550000|2021-12-27 09:49:10|1916|1900|1917|1901|1917.25|1901.25|1916|1900|6
1640598560000|2021-12-27 09:49:20|1916.9|1900.9|1919.37|1903.37|1919.37|1903.37|1916.9|1900.9|10
1640598570000|2021-12-27 09:49:30|1919.25|1903.25|1920.59|1904.59|1920.64|1904.64|1919.19|1903.19|8
1640598580000|2021-12-27 09:49:40|1920.52|1904.52|1920.62|1904.62|1920.74|1904.74|1920.1|1904.1|12
1640598590000|2021-12-27 09:49:50|1920.5|1904.5|1920.74|1904.74|1920.74|1904.74|1920.5|1904.5|6
1640598600000|2021-12-27 09:50:00|1920.7|1904.7|1919|1903|1920.74|1904.74|1918.94|1902.94|10
1640598610000|2021-12-27 09:50:10|1918.9|1902.9|1919|1903|1919.45|1903.45|1918.5|1902.5|8
1640598620000|2021-12-27 09:50:20|1919.19|1903.19|1919.72|1903.72|1920.05|1904.05|1919.19|1903.19|5
1640598630000|2021-12-27 09:50:30|1919.87|1903.87|1921.4|1905.4|1921.4|1905.4|1919.59|1903.59|6
1640598640000|2021-12-27 09:50:40|1921.24|1905.24|1922.11|1906.11|1922.11|1906.11|1921.05|1905.05|12
1640598650000|2021-12-27 09:50:50|1922.29|1906.29|1921.31|1905.31|1923|1907|1921|1905|13
1640598660000|2021-12-27 09:51:00|1921.22|1905.22|1921|1905|1921.5|1905.5|1920.34|1904.34|9
1640598670000|2021-12-27 09:51:10|1921.18|1905.18|1921|1905|1921.18|1905.18|1921|1905|2
1640598680000|2021-12-27 09:51:20|1920.5|1904.5|1920.29|1904.29|1920.5|1904.5|1920.29|1904.29|3
1640598690000|2021-12-27 09:51:30|1920.26|1904.26|1919.65|1903.65|1920.31|1904.31|1919.65|1903.65|3
1640598700000|2021-12-27 09:51:40|1919.5|1903.5|1919.5|1903.5|1919.5|1903.5|1919.42|1903.42|4
1640598710000|2021-12-27 09:51:50|1918.82|1902.82|1918.82|1902.82|1918.82|1902.82|1918.82|1902.82|1
1640598720000|2021-12-27 09:52:00|1919|1903|1918|1902|1919|1903|1918|1902|5
1640598730000|2021-12-27 09:52:10|1918.15|1902.15|1919|1903|1919.5|1903.5|1918|1902|9
1640598740000|2021-12-27 09:52:20|1919.44|1903.44|1920.5|1904.5|1920.69|1904.69|1919|1903|8
1640598760000|2021-12-27 09:52:40|1920.24|1904.24|1920.06|1904.06|1920.3|1904.3|1920.06|1904.06|3
1640598770000|2021-12-27 09:52:50|1919.5|1903.5|1919|1903|1919.5|1903.5|1919|1903|2
1640598780000|2021-12-27 09:53:00|1918.5|1902.5|1917.5|1901.5|1918.5|1902.5|1917.5|1901.5|4
1640598800000|2021-12-27 09:53:20|1917.72|1901.72|1918.19|1902.19|1918.8|1902.8|1917.5|1901.5|7
1640598810000|2021-12-27 09:53:30|1918.69|1902.69|1918.75|1902.75|1919.2|1903.2|1918.5|1902.5|5
1640598820000|2021-12-27 09:53:40|1918.5|1902.5|1918.9|1902.9|1918.95|1902.95|1918.5|1902.5|8
1640598830000|2021-12-27 09:53:50|1918.4|1902.4|1917.72|1901.72|1918.9|1902.9|1917.72|1901.72|9
1640598840000|2021-12-27 09:54:00|1917.59|1901.59|1917.5|1901.5|1918.2|1902.2|1917.5|1901.5|13
1640598850000|2021-12-27 09:54:10|1917.92|1901.92|1917.75|1901.75|1917.92|1901.92|1917.5|1901.5|4
1640598860000|2021-12-27 09:54:20|1918.5|1902.5|1918.44|1902.44|1918.79|1902.79|1918.44|1902.44|8
1640598870000|2021-12-27 09:54:30|1918.75|1902.75|1919|1903|1919|1903|1918.5|1902.5|7
1640598890000|2021-12-27 09:54:50|1920.25|1904.25|1920|1904|1920.25|1904.25|1920|1904|2
1640598900000|2021-12-27 09:55:00|1920.13|1904.13|1920.39|1904.39|1920.45|1904.45|1920.13|1904.13|5
1640598910000|2021-12-27 09:55:10|1920.11|1904.11|1920.31|1904.31|1920.39|1904.39|1920.11|1904.11|6
1640598920000|2021-12-27 09:55:20|1920.13|1904.13|1920.89|1904.89|1920.89|1904.89|1920.13|1904.13|5
1640598930000|2021-12-27 09:55:30|1921.2|1905.2|1921.81|1905.81|1922.3|1906.3|1920.9|1904.9|12
1640598940000|2021-12-27 09:55:40|1921.5|1905.5|1921.5|1905.5|1921.95|1905.95|1921.5|1905.5|7
1640598950000|2021-12-27 09:55:50|1921.81|1905.81|1921.65|1905.65|1922.5|1906.5|1921.65|1905.65|6
1640598960000|2021-12-27 09:56:00|1922|1906|1922.75|1906.75|1922.78|1906.78|1922|1906|8
1640598970000|2021-12-27 09:56:10|1922.78|1906.78|1922.55|1906.55|1923|1907|1922.2|1906.2|10
1640598980000|2021-12-27 09:56:20|1922.5|1906.5|1922|1906|1922.5|1906.5|1921.45|1905.45|13
1640598990000|2021-12-27 09:56:30|1922.02|1906.02|1922.29|1906.29|1922.29|1906.29|1921.5|1905.5|6
1640599000000|2021-12-27 09:56:40|1922.45|1906.45|1921.42|1905.42|1922.5|1906.5|1921.42|1905.42|15
1640599010000|2021-12-27 09:56:50|1921.75|1905.75|1921.5|1905.5|1921.75|1905.75|1921.42|1905.42|10
1640599020000|2021-12-27 09:57:00|1921.32|1905.32|1920.5|1904.5|1921.5|1905.5|1920.5|1904.5|6
1640599030000|2021-12-27 09:57:10|1920|1904|1920.5|1904.5|1920.5|1904.5|1920|1904|2
1640599040000|2021-12-27 09:57:20|1920.59|1904.59|1920.95|1904.95|1921|1905|1920.5|1904.5|4
1640599050000|2021-12-27 09:57:30|1920.75|1904.75|1920.78|1904.78|1920.78|1904.78|1920.75|1904.75|2
1640599060000|2021-12-27 09:57:40|1921.45|1905.45|1919.6|1903.6|1921.45|1905.45|1919.6|1903.6|10
1640599070000|2021-12-27 09:57:50|1919.85|1903.85|1919.8|1903.8|1919.85|1903.85|1919.6|1903.6|8
1640599080000|2021-12-27 09:58:00|1919.74|1903.74|1919.96|1903.96|1920.17|1904.17|1919.6|1903.6|8
1640599090000|2021-12-27 09:58:10|1919.92|1903.92|1919.5|1903.5|1920.17|1904.17|1919.27|1903.27|6
1640599100000|2021-12-27 09:58:20|1919.75|1903.75|1920.69|1904.69|1920.69|1904.69|1919.5|1903.5|6
1640599110000|2021-12-27 09:58:30|1920.5|1904.5|1920.69|1904.69|1920.69|1904.69|1920.4|1904.4|11
1640599120000|2021-12-27 09:58:40|1920.35|1904.35|1920.21|1904.21|1920.71|1904.71|1920.16|1904.16|10
1640599130000|2021-12-27 09:58:50|1920.16|1904.16|1920.79|1904.79|1920.95|1904.95|1919.66|1903.66|7
1640599140000|2021-12-27 09:59:00|1920.45|1904.45|1920.5|1904.5|1920.79|1904.79|1920.1|1904.1|14
1640599150000|2021-12-27 09:59:10|1920.2|1904.2|1920.5|1904.5|1920.7|1904.7|1920.2|1904.2|4
1640599160000|2021-12-27 09:59:20|1920|1904|1920|1904|1920.5|1904.5|1920|1904|10
1640599170000|2021-12-27 09:59:30|1920.69|1904.69|1921|1905|1921.4|1905.4|1920.69|1904.69|6
1640599180000|2021-12-27 09:59:40|1921.32|1905.32|1921.66|1905.66|1922|1906|1921|1905|13
1640599190000|2021-12-27 09:59:50|1921.75|1905.75|1921.21|1905.21|1921.8|1905.8|1921.21|1905.21|11
1640599200000|2021-12-27 10:00:00|1920.82|1904.82|1920.5|1904.5|1921.21|1905.21|1920.5|1904.5|4
1640599210000|2021-12-27 10:00:10|1920|1904|1920|1904|1920|1904|1919.23|1903.23|16
1640599220000|2021-12-27 10:00:20|1920.5|1904.5|1920.75|1904.75|1920.75|1904.75|1919.5|1903.5|8
1640599230000|2021-12-27 10:00:30|1920.5|1904.5|1920.71|1904.71|1921.95|1905.95|1920.5|1904.5|8
1640599240000|2021-12-27 10:00:40|1920.21|1904.21|1920.75|1904.75|1921|1905|1920.21|1904.21|10
1640599250000|2021-12-27 10:00:50|1920.87|1904.87|1921|1905|1921.09|1905.09|1920.82|1904.82|4
1640599260000|2021-12-27 10:01:00|1920.6|1904.6|1920.89|1904.89|1920.89|1904.89|1920.39|1904.39|6
1640599270000|2021-12-27 10:01:10|1920.71|1904.71|1920|1904|1920.71|1904.71|1920|1904|10
1640599280000|2021-12-27 10:01:20|1919.5|1903.5|1918.44|1902.44|1919.5|1903.5|1918.19|1902.19|7
1640599290000|2021-12-27 10:01:30|1918|1902|1919.86|1903.86|1919.86|1903.86|1918|1902|15
1640599300000|2021-12-27 10:01:40|1919.5|1903.5|1920|1904|1920.45|1904.45|1919.5|1903.5|4
1640599310000|2021-12-27 10:01:50|1919.5|1903.5|1919.17|1903.17|1920.05|1904.05|1919.17|1903.17|12
1640599320000|2021-12-27 10:02:00|1919.14|1903.14|1918.92|1902.92|1919.2|1903.2|1918.5|1902.5|9
1640599330000|2021-12-27 10:02:10|1919.2|1903.2|1919.13|1903.13|1919.2|1903.2|1918.63|1902.63|5
1640599340000|2021-12-27 10:02:20|1919.5|1903.5|1919.5|1903.5|1919.72|1903.72|1919|1903|5
1640599350000|2021-12-27 10:02:30|1919.69|1903.69|1920.35|1904.35|1920.45|1904.45|1919.5|1903.5|6
1640599360000|2021-12-27 10:02:40|1920.5|1904.5|1920.15|1904.15|1920.76|1904.76|1920.15|1904.15|4
1640599370000|2021-12-27 10:02:50|1920.05|1904.05|1920.15|1904.15|1920.41|1904.41|1920.05|1904.05|12
1640599380000|2021-12-27 10:03:00|1920.25|1904.25|1919.9|1903.9|1920.35|1904.35|1919.9|1903.9|10
1640599390000|2021-12-27 10:03:10|1919.94|1903.94|1918.55|1902.55|1919.94|1903.94|1918.55|1902.55|5
1640599400000|2021-12-27 10:03:20|1918.5|1902.5|1919.15|1903.15|1919.15|1903.15|1918.5|1902.5|7
1640599410000|2021-12-27 10:03:30|1919.22|1903.22|1920.4|1904.4|1920.4|1904.4|1918.5|1902.5|13
1640599420000|2021-12-27 10:03:40|1920|1904|1920.7|1904.7|1920.72|1904.72|1920|1904|4
1640599430000|2021-12-27 10:03:50|1920.8|1904.8|1920.8|1904.8|1920.8|1904.8|1920.8|1904.8|1
1640599440000|2021-12-27 10:04:00|1920.95|1904.95|1920.95|1904.95|1920.95|1904.95|1920.95|1904.95|1
1640599450000|2021-12-27 10:04:10|1920.75|1904.75|1920.49|1904.49|1920.75|1904.75|1919.72|1903.72|9
1640599460000|2021-12-27 10:04:20|1920.28|1904.28|1920.28|1904.28|1920.72|1904.72|1920.28|1904.28|16
1640599470000|2021-12-27 10:04:30|1920.49|1904.49|1921|1905|1921|1905|1920.28|1904.28|5
1640599480000|2021-12-27 10:04:40|1920.75|1904.75|1921.01|1905.01|1921.19|1905.19|1920.75|1904.75|6
1640599490000|2021-12-27 10:04:50|1921.19|1905.19|1921.19|1905.19|1921.19|1905.19|1921.19|1905.19|1
1640599500000|2021-12-27 10:05:00|1921.2|1905.2|1921.44|1905.44|1921.5|1905.5|1921.19|1905.19|9
1640599510000|2021-12-27 10:05:10|1921.5|1905.5|1920.9|1904.9|1921.5|1905.5|1920.9|1904.9|3
1640599520000|2021-12-27 10:05:20|1921.24|1905.24|1921.19|1905.19|1921.3|1905.3|1921.19|1905.19|3
1640599530000|2021-12-27 10:05:30|1921.45|1905.45|1921.3|1905.3|1921.45|1905.45|1921.19|1905.19|6
1640599540000|2021-12-27 10:05:40|1921.19|1905.19|1921.5|1905.5|1921.5|1905.5|1921.19|1905.19|5
1640599550000|2021-12-27 10:05:50|1921.45|1905.45|1921.5|1905.5|1921.5|1905.5|1921.45|1905.45|2
1640599560000|2021-12-27 10:06:00|1921.45|1905.45|1921.45|1905.45|1921.5|1905.5|1921.45|1905.45|3
1640599570000|2021-12-27 10:06:10|1921.75|1905.75|1921.75|1905.75|1921.75|1905.75|1921.5|1905.5|7
1640599580000|2021-12-27 10:06:20|1921.5|1905.5|1921.19|1905.19|1921.75|1905.75|1921.19|1905.19|7
1640599590000|2021-12-27 10:06:30|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.35|1905.35|3
1640599600000|2021-12-27 10:06:40|1922|1906|1922.65|1906.65|1922.93|1906.93|1922|1906|4
1640599610000|2021-12-27 10:06:50|1922.69|1906.69|1922.95|1906.95|1922.95|1906.95|1922.69|1906.69|2
1640599620000|2021-12-27 10:07:00|1923.15|1907.15|1922.68|1906.68|1923.15|1907.15|1922.5|1906.5|6
1640599630000|2021-12-27 10:07:10|1922.93|1906.93|1923|1907|1923.44|1907.44|1922.5|1906.5|11
1640599640000|2021-12-27 10:07:20|1922.5|1906.5|1922.75|1906.75|1923.44|1907.44|1922.5|1906.5|9
1640599650000|2021-12-27 10:07:30|1922.84|1906.84|1923.4|1907.4|1923.44|1907.44|1922.84|1906.84|7
1640599670000|2021-12-27 10:07:50|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1923.36|1907.36|3
1640599690000|2021-12-27 10:08:10|1923.24|1907.24|1923.24|1907.24|1923.24|1907.24|1923.24|1907.24|1
1640599700000|2021-12-27 10:08:20|1923.42|1907.42|1922.25|1906.25|1923.42|1907.42|1922.25|1906.25|5
1640599710000|2021-12-27 10:08:30|1922|1906|1921.75|1905.75|1922.25|1906.25|1921.5|1905.5|13
1640599720000|2021-12-27 10:08:40|1922.25|1906.25|1920.88|1904.88|1922.25|1906.25|1920.88|1904.88|9
1640599730000|2021-12-27 10:08:50|1920.5|1904.5|1921.55|1905.55|1921.55|1905.55|1920.5|1904.5|7
1640599740000|2021-12-27 10:09:00|1921.5|1905.5|1921.04|1905.04|1921.5|1905.5|1921.04|1905.04|8
1640599750000|2021-12-27 10:09:10|1921.26|1905.26|1922.95|1906.95|1922.95|1906.95|1921.26|1905.26|9
1640599760000|2021-12-27 10:09:20|1922.85|1906.85|1922.75|1906.75|1922.85|1906.85|1922.75|1906.75|2
1640599770000|2021-12-27 10:09:30|1923|1907|1922.8|1906.8|1923|1907|1922.36|1906.36|15
1640599780000|2021-12-27 10:09:40|1922.62|1906.62|1922.75|1906.75|1922.9|1906.9|1922.5|1906.5|5
1640599790000|2021-12-27 10:09:50|1922.78|1906.78|1923|1907|1923.1|1907.1|1922.78|1906.78|3
1640599800000|2021-12-27 10:10:00|1923.1|1907.1|1922.9|1906.9|1923.1|1907.1|1922.9|1906.9|5
1640599810000|2021-12-27 10:10:10|1922.5|1906.5|1923.05|1907.05|1923.26|1907.26|1922.5|1906.5|5
1640599820000|2021-12-27 10:10:20|1922.97|1906.97|1922.6|1906.6|1923.05|1907.05|1922.55|1906.55|10
1640599830000|2021-12-27 10:10:30|1922.95|1906.95|1922.18|1906.18|1922.95|1906.95|1922.18|1906.18|9
1640599840000|2021-12-27 10:10:40|1922.61|1906.61|1922.61|1906.61|1923.5|1907.5|1922.61|1906.61|9
1640599850000|2021-12-27 10:10:50|1923.11|1907.11|1923.4|1907.4|1923.41|1907.41|1923.01|1907.01|8
1640599860000|2021-12-27 10:11:00|1923.25|1907.25|1923.14|1907.14|1923.25|1907.25|1923.11|1907.11|3
1640599870000|2021-12-27 10:11:10|1923.15|1907.15|1923.4|1907.4|1923.4|1907.4|1923.15|1907.15|2
1640599880000|2021-12-27 10:11:20|1923.45|1907.45|1923.48|1907.48|1923.48|1907.48|1923.45|1907.45|2
1640599900000|2021-12-27 10:11:40|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1
1640599910000|2021-12-27 10:11:50|1923.19|1907.19|1923.25|1907.25|1923.25|1907.25|1923.19|1907.19|2
1640599920000|2021-12-27 10:12:00|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1
1640599930000|2021-12-27 10:12:10|1923.5|1907.5|1922.75|1906.75|1923.5|1907.5|1922.75|1906.75|9
1640599940000|2021-12-27 10:12:20|1922.35|1906.35|1922.5|1906.5|1923|1907|1922.35|1906.35|7
1640599950000|2021-12-27 10:12:30|1922.42|1906.42|1922.42|1906.42|1922.5|1906.5|1922.42|1906.42|3
1640599960000|2021-12-27 10:12:40|1922|1906|1922.22|1906.22|1922.5|1906.5|1922|1906|7
1640599970000|2021-12-27 10:12:50|1922.29|1906.29|1922.29|1906.29|1922.5|1906.5|1922.29|1906.29|3
1640599980000|2021-12-27 10:13:00|1922.22|1906.22|1921.79|1905.79|1922.41|1906.41|1921.79|1905.79|4
1640599990000|2021-12-27 10:13:10|1922.29|1906.29|1922.22|1906.22|1922.29|1906.29|1921.5|1905.5|9
1640600000000|2021-12-27 10:13:20|1921.72|1905.72|1921.81|1905.81|1921.81|1905.81|1921.72|1905.72|2
1640600010000|2021-12-27 10:13:30|1921.53|1905.53|1921.5|1905.5|1921.72|1905.72|1921.44|1905.44|9
1640600020000|2021-12-27 10:13:40|1921.25|1905.25|1920.9|1904.9|1921.25|1905.25|1920.9|1904.9|11
1640600030000|2021-12-27 10:13:50|1920.97|1904.97|1920.97|1904.97|1920.97|1904.97|1920.97|1904.97|1
1640600040000|2021-12-27 10:14:00|1921.15|1905.15|1921.05|1905.05|1921.15|1905.15|1920.6|1904.6|4
1640600050000|2021-12-27 10:14:10|1920.65|1904.65|1920.65|1904.65|1920.65|1904.65|1920.65|1904.65|1
1640600060000|2021-12-27 10:14:20|1920.85|1904.85|1920.5|1904.5|1921.35|1905.35|1920.21|1904.21|8
1640600070000|2021-12-27 10:14:30|1919.82|1903.82|1919.94|1903.94|1919.94|1903.94|1919.82|1903.82|6
1640600080000|2021-12-27 10:14:40|1919.6|1903.6|1921.69|1905.69|1921.69|1905.69|1919.6|1903.6|6
1640600090000|2021-12-27 10:14:50|1921.4|1905.4|1921.3|1905.3|1921.4|1905.4|1921.3|1905.3|2
1640600100000|2021-12-27 10:15:00|1921.2|1905.2|1921.62|1905.62|1921.62|1905.62|1921.2|1905.2|6
1640600110000|2021-12-27 10:15:10|1921.43|1905.43|1921.71|1905.71|1922|1906|1921.43|1905.43|17
1640600120000|2021-12-27 10:15:20|1921.21|1905.21|1921.67|1905.67|1922.44|1906.44|1921.21|1905.21|12
1640600130000|2021-12-27 10:15:30|1921.98|1905.98|1921.94|1905.94|1921.98|1905.98|1921.55|1905.55|10
1640600140000|2021-12-27 10:15:40|1921.95|1905.95|1921.29|1905.29|1921.95|1905.95|1921.29|1905.29|14
1640600150000|2021-12-27 10:15:50|1921.79|1905.79|1921.79|1905.79|1921.79|1905.79|1921.29|1905.29|5
1640600160000|2021-12-27 10:16:00|1921.29|1905.29|1921.79|1905.79|1922|1906|1921.29|1905.29|8
1640600170000|2021-12-27 10:16:10|1921.29|1905.29|1921.79|1905.79|1921.79|1905.79|1921.29|1905.29|14
1640600180000|2021-12-27 10:16:20|1921.29|1905.29|1922.5|1906.5|1922.5|1906.5|1921.29|1905.29|7
1640600190000|2021-12-27 10:16:30|1922.9|1906.9|1922.9|1906.9|1922.9|1906.9|1922.9|1906.9|1
1640600210000|2021-12-27 10:16:50|1922.94|1906.94|1922.79|1906.79|1923.04|1907.04|1922.5|1906.5|8
1640600220000|2021-12-27 10:17:00|1922.5|1906.5|1921.89|1905.89|1923.1|1907.1|1921.89|1905.89|8
1640600230000|2021-12-27 10:17:10|1922.07|1906.07|1922.07|1906.07|1922.07|1906.07|1922.07|1906.07|1
1640600240000|2021-12-27 10:17:20|1921.9|1905.9|1922.15|1906.15|1922.15|1906.15|1921.85|1905.85|4
1640600250000|2021-12-27 10:17:30|1922.1|1906.1|1924.47|1908.47|1924.47|1908.47|1922.1|1906.1|8
1640600260000|2021-12-27 10:17:40|1925.22|1909.22|1925.7|1909.7|1925.7|1909.7|1925.22|1909.22|3
1640600270000|2021-12-27 10:17:50|1925.9|1909.9|1925.72|1909.72|1925.9|1909.9|1925.71|1909.71|5
1640600280000|2021-12-27 10:18:00|1925.85|1909.85|1925.47|1909.47|1925.85|1909.85|1925.45|1909.45|6
1640600290000|2021-12-27 10:18:10|1925.86|1909.86|1925.47|1909.47|1925.86|1909.86|1925.46|1909.46|6
1640600300000|2021-12-27 10:18:20|1925.46|1909.46|1926.12|1910.12|1926.2|1910.2|1925.42|1909.42|12
1640600310000|2021-12-27 10:18:30|1925.7|1909.7|1926.3|1910.3|1926.84|1910.84|1925.7|1909.7|11
1640600320000|2021-12-27 10:18:40|1926.4|1910.4|1926.5|1910.5|1927.01|1911.01|1926.15|1910.15|9
1640600330000|2021-12-27 10:18:50|1926.3|1910.3|1926.52|1910.52|1926.81|1910.81|1926.3|1910.3|4
1640600340000|2021-12-27 10:19:00|1926.3|1910.3|1925.59|1909.59|1926.3|1910.3|1925.59|1909.59|6
1640600350000|2021-12-27 10:19:10|1925.43|1909.43|1925.06|1909.06|1925.73|1909.73|1925.06|1909.06|10
1640600360000|2021-12-27 10:19:20|1925.39|1909.39|1924.66|1908.66|1925.39|1909.39|1924.64|1908.64|7
1640600370000|2021-12-27 10:19:30|1924.8|1908.8|1924.66|1908.66|1924.8|1908.8|1924.66|1908.66|2
1640600380000|2021-12-27 10:19:40|1925.16|1909.16|1924.44|1908.44|1925.16|1909.16|1924.44|1908.44|8
1640600390000|2021-12-27 10:19:50|1924.73|1908.73|1924.45|1908.45|1924.95|1908.95|1924.25|1908.25|15
1640600400000|2021-12-27 10:20:00|1924.64|1908.64|1924.11|1908.11|1924.69|1908.69|1924.11|1908.11|10
1640600410000|2021-12-27 10:20:10|1923.53|1907.53|1923.51|1907.51|1924.11|1908.11|1923.51|1907.51|7
1640600420000|2021-12-27 10:20:20|1923.01|1907.01|1922.85|1906.85|1923.06|1907.06|1922.51|1906.51|6
1640600430000|2021-12-27 10:20:30|1923.1|1907.1|1923.43|1907.43|1923.44|1907.44|1922.85|1906.85|8
1640600440000|2021-12-27 10:20:40|1923.5|1907.5|1924.3|1908.3|1924.55|1908.55|1923.5|1907.5|4
1640600450000|2021-12-27 10:20:50|1923.55|1907.55|1923.86|1907.86|1924.15|1908.15|1923.55|1907.55|7
1640600460000|2021-12-27 10:21:00|1923.57|1907.57|1923.35|1907.35|1923.86|1907.86|1923.35|1907.35|8
1640600470000|2021-12-27 10:21:10|1923.38|1907.38|1922.98|1906.98|1923.38|1907.38|1922.98|1906.98|3
1640600480000|2021-12-27 10:21:20|1922.9|1906.9|1923.38|1907.38|1923.38|1907.38|1922.9|1906.9|4
1640600490000|2021-12-27 10:21:30|1923.4|1907.4|1923.38|1907.38|1923.6|1907.6|1923.38|1907.38|6
1640600510000|2021-12-27 10:21:50|1923.65|1907.65|1924.46|1908.46|1924.52|1908.52|1923.38|1907.38|10
1640600520000|2021-12-27 10:22:00|1924.54|1908.54|1924.25|1908.25|1924.54|1908.54|1924.2|1908.2|4
1640600530000|2021-12-27 10:22:10|1924.45|1908.45|1924.68|1908.68|1924.91|1908.91|1924.1|1908.1|8
1640600540000|2021-12-27 10:22:20|1924.9|1908.9|1924.3|1908.3|1925|1909|1924.3|1908.3|4
1640600550000|2021-12-27 10:22:30|1924.2|1908.2|1924.11|1908.11|1924.2|1908.2|1924.11|1908.11|2
1640600560000|2021-12-27 10:22:40|1924.13|1908.13|1924.51|1908.51|1924.51|1908.51|1924.03|1908.03|9
1640600570000|2021-12-27 10:22:50|1924.96|1908.96|1925.09|1909.09|1925.09|1909.09|1924.76|1908.76|3
1640600580000|2021-12-27 10:23:00|1924.96|1908.96|1925.16|1909.16|1925.35|1909.35|1924.9|1908.9|5
1640600590000|2021-12-27 10:23:10|1925.45|1909.45|1925.45|1909.45|1925.45|1909.45|1925|1909|3
1640600600000|2021-12-27 10:23:20|1925|1909|1924.7|1908.7|1925.45|1909.45|1924.7|1908.7|7
1640600610000|2021-12-27 10:23:30|1925.46|1909.46|1925.29|1909.29|1925.46|1909.46|1925.08|1909.08|7
1640600620000|2021-12-27 10:23:40|1925.11|1909.11|1925.35|1909.35|1925.35|1909.35|1925.11|1909.11|2
1640600630000|2021-12-27 10:23:50|1925.53|1909.53|1925.66|1909.66|1925.66|1909.66|1925.5|1909.5|8
1640600640000|2021-12-27 10:24:00|1925.73|1909.73|1925.9|1909.9|1926.3|1910.3|1925.73|1909.73|10
1640600650000|2021-12-27 10:24:10|1925.7|1909.7|1925.85|1909.85|1925.85|1909.85|1925.7|1909.7|3
1640600660000|2021-12-27 10:24:20|1925.75|1909.75|1926.16|1910.16|1926.45|1910.45|1925.66|1909.66|11
1640600670000|2021-12-27 10:24:30|1925.81|1909.81|1924.5|1908.5|1925.81|1909.81|1924.25|1908.25|11
1640600680000|2021-12-27 10:24:40|1925|1909|1924.5|1908.5|1925|1909|1924.5|1908.5|6
1640600690000|2021-12-27 10:24:50|1925|1909|1924.5|1908.5|1925|1909|1924.5|1908.5|2
1640600700000|2021-12-27 10:25:00|1925|1909|1924|1908|1925|1909|1924|1908|15
1640600710000|2021-12-27 10:25:10|1924.42|1908.42|1924.5|1908.5|1924.5|1908.5|1924|1908|11
1640600720000|2021-12-27 10:25:20|1924.28|1908.28|1924.28|1908.28|1924.28|1908.28|1924.28|1908.28|1
1640600730000|2021-12-27 10:25:30|1924.5|1908.5|1923.48|1907.48|1924.5|1908.5|1923.1|1907.1|8
1640600740000|2021-12-27 10:25:40|1923.49|1907.49|1923.8|1907.8|1923.9|1907.9|1922.88|1906.88|8
1640600750000|2021-12-27 10:25:50|1923.75|1907.75|1923.75|1907.75|1923.75|1907.75|1923.75|1907.75|1
1640600760000|2021-12-27 10:26:00|1923.89|1907.89|1923.9|1907.9|1923.9|1907.9|1923.89|1907.89|2
1640600770000|2021-12-27 10:26:10|1924.89|1908.89|1925.78|1909.78|1925.78|1909.78|1924.89|1908.89|8
1640600780000|2021-12-27 10:26:20|1926.14|1910.14|1925.78|1909.78|1926.14|1910.14|1925.75|1909.75|12
1640600790000|2021-12-27 10:26:30|1925.6|1909.6|1925.86|1909.86|1925.86|1909.86|1925.6|1909.6|7
1640600800000|2021-12-27 10:26:40|1925.36|1909.36|1925.65|1909.65|1925.87|1909.87|1925.36|1909.36|8
1640600810000|2021-12-27 10:26:50|1925.4|1909.4|1924.9|1908.9|1925.4|1909.4|1924.65|1908.65|15
1640600820000|2021-12-27 10:27:00|1924.65|1908.65|1924.75|1908.75|1925.15|1909.15|1924.6|1908.6|12
1640600830000|2021-12-27 10:27:10|1924.5|1908.5|1924.7|1908.7|1925.12|1909.12|1924.5|1908.5|9
1640600840000|2021-12-27 10:27:20|1925.12|1909.12|1924.65|1908.65|1925.12|1909.12|1924.65|1908.65|5
1640600850000|2021-12-27 10:27:30|1925.03|1909.03|1925.03|1909.03|1925.03|1909.03|1924.9|1908.9|3
1640600860000|2021-12-27 10:27:40|1924.9|1908.9|1924.75|1908.75|1925.03|1909.03|1924.75|1908.75|11
1640600870000|2021-12-27 10:27:50|1925|1909|1925.03|1909.03|1925.03|1909.03|1924.75|1908.75|12
1640600880000|2021-12-27 10:28:00|1925.28|1909.28|1924.86|1908.86|1925.51|1909.51|1924.86|1908.86|11
1640600890000|2021-12-27 10:28:10|1925.03|1909.03|1924.65|1908.65|1925.03|1909.03|1924.65|1908.65|2
1640600900000|2021-12-27 10:28:20|1924.86|1908.86|1925.03|1909.03|1925.15|1909.15|1924.65|1908.65|9
1640600910000|2021-12-27 10:28:30|1924.86|1908.86|1924.84|1908.84|1925.03|1909.03|1924.84|1908.84|6
1640600920000|2021-12-27 10:28:40|1925.13|1909.13|1924.45|1908.45|1925.13|1909.13|1924.45|1908.45|5
1640600930000|2021-12-27 10:28:50|1924.58|1908.58|1923.71|1907.71|1924.58|1908.58|1923.71|1907.71|6
1640600940000|2021-12-27 10:29:00|1924.13|1908.13|1924.03|1908.03|1924.13|1908.13|1923.71|1907.71|5
1640600950000|2021-12-27 10:29:10|1923.71|1907.71|1925.52|1909.52|1926.03|1910.03|1923.71|1907.71|9
1640600960000|2021-12-27 10:29:20|1925.85|1909.85|1925.85|1909.85|1925.85|1909.85|1925.85|1909.85|1
1640600970000|2021-12-27 10:29:30|1926.35|1910.35|1926.65|1910.65|1926.65|1910.65|1925.65|1909.65|8
1640600980000|2021-12-27 10:29:40|1926.93|1910.93|1926.6|1910.6|1926.93|1910.93|1926.5|1910.5|4
1640600990000|2021-12-27 10:29:50|1926.55|1910.55|1926.43|1910.43|1926.55|1910.55|1926.4|1910.4|3
1640601000000|2021-12-27 10:30:00|1926.93|1910.93|1926.7|1910.7|1927.05|1911.05|1926.7|1910.7|5
1640601010000|2021-12-27 10:30:10|1927.01|1911.01|1927.4|1911.4|1927.4|1911.4|1927.01|1911.01|3
1640601020000|2021-12-27 10:30:20|1927.25|1911.25|1926.65|1910.65|1927.25|1911.25|1926.65|1910.65|11
1640601040000|2021-12-27 10:30:40|1926.85|1910.85|1926.6|1910.6|1926.85|1910.85|1926.6|1910.6|2
1640601050000|2021-12-27 10:30:50|1926.75|1910.75|1926.26|1910.26|1926.75|1910.75|1926.26|1910.26|6
1640601060000|2021-12-27 10:31:00|1926|1910|1925.06|1909.06|1926|1910|1925.06|1909.06|10
1640601070000|2021-12-27 10:31:10|1924.65|1908.65|1925.05|1909.05|1925.15|1909.15|1924.65|1908.65|7
1640601080000|2021-12-27 10:31:20|1925.14|1909.14|1924.91|1908.91|1925.14|1909.14|1924.68|1908.68|5
1640601090000|2021-12-27 10:31:30|1924.75|1908.75|1924.91|1908.91|1924.91|1908.91|1924.62|1908.62|6
1640601100000|2021-12-27 10:31:40|1924.41|1908.41|1924.41|1908.41|1924.91|1908.91|1924.23|1908.23|5
1640601110000|2021-12-27 10:31:50|1924.23|1908.23|1924.91|1908.91|1924.91|1908.91|1924.23|1908.23|6
1640601120000|2021-12-27 10:32:00|1924.41|1908.41|1925.13|1909.13|1925.41|1909.41|1924.32|1908.32|15
1640601130000|2021-12-27 10:32:10|1924.89|1908.89|1924.88|1908.88|1925.01|1909.01|1924.7|1908.7|13
1640601140000|2021-12-27 10:32:20|1925.22|1909.22|1924.41|1908.41|1925.22|1909.22|1924.41|1908.41|7
1640601150000|2021-12-27 10:32:30|1924.32|1908.32|1924.33|1908.33|1924.33|1908.33|1924.32|1908.32|4
1640601160000|2021-12-27 10:32:40|1924.07|1908.07|1924.23|1908.23|1924.41|1908.41|1924.07|1908.07|5
1640601170000|2021-12-27 10:32:50|1924.41|1908.41|1924.41|1908.41|1924.91|1908.91|1924.41|1908.41|3
1640601180000|2021-12-27 10:33:00|1924.91|1908.91|1924.66|1908.66|1924.91|1908.91|1924.41|1908.41|7
1640601190000|2021-12-27 10:33:10|1924.45|1908.45|1924.66|1908.66|1924.78|1908.78|1924.45|1908.45|3
1640601200000|2021-12-27 10:33:20|1924.91|1908.91|1924.85|1908.85|1924.91|1908.91|1924.1|1908.1|12
1640601210000|2021-12-27 10:33:30|1924.1|1908.1|1924.55|1908.55|1924.65|1908.65|1924.1|1908.1|4
1640601220000|2021-12-27 10:33:40|1925.1|1909.1|1924.43|1908.43|1925.1|1909.1|1924.43|1908.43|16
1640601230000|2021-12-27 10:33:50|1924.24|1908.24|1924|1908|1924.43|1908.43|1923.82|1907.82|5
1640601240000|2021-12-27 10:34:00|1923.82|1907.82|1924.41|1908.41|1924.41|1908.41|1923.82|1907.82|8
1640601250000|2021-12-27 10:34:10|1923.41|1907.41|1923.41|1907.41|1923.41|1907.41|1923.41|1907.41|1
1640601270000|2021-12-27 10:34:30|1922.61|1906.61|1922.61|1906.61|1922.61|1906.61|1922.61|1906.61|1
1640601280000|2021-12-27 10:34:40|1922.11|1906.11|1922.11|1906.11|1922.11|1906.11|1922.11|1906.11|1
1640601290000|2021-12-27 10:34:50|1922.86|1906.86|1921.67|1905.67|1922.86|1906.86|1921.67|1905.67|6
1640601300000|2021-12-27 10:35:00|1921.7|1905.7|1921.8|1905.8|1921.8|1905.8|1921.7|1905.7|2
1640601310000|2021-12-27 10:35:10|1922.8|1906.8|1921.59|1905.59|1922.8|1906.8|1921.59|1905.59|6
1640601320000|2021-12-27 10:35:20|1921.64|1905.64|1921.65|1905.65|1921.93|1905.93|1921.64|1905.64|8
1640601330000|2021-12-27 10:35:30|1921.96|1905.96|1921.99|1905.99|1922.15|1906.15|1921.65|1905.65|6
1640601340000|2021-12-27 10:35:40|1921.5|1905.5|1922.69|1906.69|1922.69|1906.69|1921.49|1905.49|8
1640601350000|2021-12-27 10:35:50|1922.85|1906.85|1923.42|1907.42|1923.5|1907.5|1922.85|1906.85|6
1640601360000|2021-12-27 10:36:00|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1
1640601370000|2021-12-27 10:36:10|1923.48|1907.48|1924.71|1908.71|1924.71|1908.71|1923.38|1907.38|6
1640601380000|2021-12-27 10:36:20|1924.69|1908.69|1924.18|1908.18|1924.95|1908.95|1924.18|1908.18|5
1640601400000|2021-12-27 10:36:40|1923.78|1907.78|1923.5|1907.5|1924.18|1908.18|1923.5|1907.5|5
1640601420000|2021-12-27 10:37:00|1923.32|1907.32|1922.78|1906.78|1923.5|1907.5|1922.78|1906.78|4
1640601430000|2021-12-27 10:37:10|1923.5|1907.5|1922.32|1906.32|1923.5|1907.5|1922.32|1906.32|4
1640601440000|2021-12-27 10:37:20|1922.45|1906.45|1922.05|1906.05|1922.75|1906.75|1921.65|1905.65|10
1640601450000|2021-12-27 10:37:30|1921.9|1905.9|1921.19|1905.19|1921.96|1905.96|1921.08|1905.08|9
1640601460000|2021-12-27 10:37:40|1921.44|1905.44|1920.9|1904.9|1921.44|1905.44|1920.9|1904.9|2
1640601470000|2021-12-27 10:37:50|1921.44|1905.44|1920.5|1904.5|1921.44|1905.44|1920.5|1904.5|7
1640601480000|2021-12-27 10:38:00|1920.25|1904.25|1920.5|1904.5|1920.5|1904.5|1920.06|1904.06|5
1640601490000|2021-12-27 10:38:10|1920.31|1904.31|1920.31|1904.31|1920.31|1904.31|1920.31|1904.31|1
1640601500000|2021-12-27 10:38:20|1920|1904|1921|1905|1921|1905|1920|1904|7
1640601510000|2021-12-27 10:38:30|1921.44|1905.44|1921.44|1905.44|1921.44|1905.44|1921.44|1905.44|1
1640601520000|2021-12-27 10:38:40|1920.8|1904.8|1922.7|1906.7|1923.33|1907.33|1920.8|1904.8|12
1640601530000|2021-12-27 10:38:50|1922.66|1906.66|1920.5|1904.5|1923|1907|1920.5|1904.5|12
1640601540000|2021-12-27 10:39:00|1920.22|1904.22|1920.72|1904.72|1920.9|1904.9|1920.22|1904.22|6
1640601550000|2021-12-27 10:39:10|1920.73|1904.73|1920.72|1904.72|1920.73|1904.73|1919.97|1903.97|7
1640601560000|2021-12-27 10:39:20|1920.78|1904.78|1920.91|1904.91|1920.91|1904.91|1920.59|1904.59|4
1640601570000|2021-12-27 10:39:30|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1
1640601580000|2021-12-27 10:39:40|1919.75|1903.75|1920.13|1904.13|1920.91|1904.91|1919.75|1903.75|7
1640601590000|2021-12-27 10:39:50|1920.14|1904.14|1919.15|1903.15|1920.24|1904.24|1919.15|1903.15|12
1640601600000|2021-12-27 10:40:00|1918.8|1902.8|1918.9|1902.9|1919.22|1903.22|1918.8|1902.8|5
1640601610000|2021-12-27 10:40:10|1918.95|1902.95|1918.83|1902.83|1919.2|1903.2|1918.41|1902.41|12
1640601620000|2021-12-27 10:40:20|1918.84|1902.84|1918.83|1902.83|1918.84|1902.84|1918.83|1902.83|2
1640601630000|2021-12-27 10:40:30|1919|1903|1919.03|1903.03|1919.03|1903.03|1918.84|1902.84|3
1640601640000|2021-12-27 10:40:40|1919.04|1903.04|1919.96|1903.96|1920.14|1904.14|1918.53|1902.53|9
1640601650000|2021-12-27 10:40:50|1919.95|1903.95|1920.72|1904.72|1920.72|1904.72|1919.95|1903.95|6
1640601660000|2021-12-27 10:41:00|1920.5|1904.5|1919.91|1903.91|1920.85|1904.85|1919.91|1903.91|4
1640601670000|2021-12-27 10:41:10|1919.96|1903.96|1919.19|1903.19|1919.96|1903.96|1919.19|1903.19|5
1640601680000|2021-12-27 10:41:20|1919|1903|1917.13|1901.13|1919|1903|1917.13|1901.13|10
1640601690000|2021-12-27 10:41:30|1917|1901|1917.5|1901.5|1917.5|1901.5|1917|1901|4
1640601700000|2021-12-27 10:41:40|1917.53|1901.53|1917.57|1901.57|1918.05|1902.05|1917.53|1901.53|9
1640601710000|2021-12-27 10:41:50|1917.65|1901.65|1916.9|1900.9|1917.65|1901.65|1916.9|1900.9|4
1640601720000|2021-12-27 10:42:00|1916.95|1900.95|1916.96|1900.96|1916.96|1900.96|1916.18|1900.18|8
1640601730000|2021-12-27 10:42:10|1917.34|1901.34|1918.96|1902.96|1919.3|1903.3|1917.34|1901.34|16
1640601740000|2021-12-27 10:42:20|1919.15|1903.15|1919.1|1903.1|1919.63|1903.63|1919.1|1903.1|6
1640601750000|2021-12-27 10:42:30|1919.84|1903.84|1919.5|1903.5|1919.9|1903.9|1919.5|1903.5|9
1640601760000|2021-12-27 10:42:40|1919.98|1903.98|1920.85|1904.85|1920.91|1904.91|1919.98|1903.98|17
1640601770000|2021-12-27 10:42:50|1920.91|1904.91|1920.38|1904.38|1920.91|1904.91|1920.3|1904.3|9
1640601780000|2021-12-27 10:43:00|1920.2|1904.2|1920.38|1904.38|1920.45|1904.45|1920.2|1904.2|4
1640601790000|2021-12-27 10:43:10|1920.41|1904.41|1920.19|1904.19|1920.5|1904.5|1919.91|1903.91|4
1640601800000|2021-12-27 10:43:20|1920.38|1904.38|1920.38|1904.38|1920.38|1904.38|1920.38|1904.38|1
1640601810000|2021-12-27 10:43:30|1920|1904|1919.88|1903.88|1920|1904|1918.59|1902.59|13
1640601820000|2021-12-27 10:43:40|1920.1|1904.1|1921.05|1905.05|1921.05|1905.05|1919.91|1903.91|9
1640601830000|2021-12-27 10:43:50|1921.33|1905.33|1920.25|1904.25|1921.33|1905.33|1920.25|1904.25|11
1640601840000|2021-12-27 10:44:00|1920.26|1904.26|1919.85|1903.85|1920.27|1904.27|1919.85|1903.85|4
1640601850000|2021-12-27 10:44:10|1920.35|1904.35|1921.12|1905.12|1921.12|1905.12|1920.26|1904.26|9
1640601860000|2021-12-27 10:44:20|1921.15|1905.15|1921.19|1905.19|1921.3|1905.3|1921.15|1905.15|4
1640601870000|2021-12-27 10:44:30|1920.92|1904.92|1920.5|1904.5|1920.92|1904.92|1920.19|1904.19|8
1640601880000|2021-12-27 10:44:40|1920.85|1904.85|1920.88|1904.88|1920.88|1904.88|1920.5|1904.5|4
1640601890000|2021-12-27 10:44:50|1920.53|1904.53|1920.88|1904.88|1920.88|1904.88|1920.53|1904.53|2
1640601900000|2021-12-27 10:45:00|1920.53|1904.53|1920.18|1904.18|1920.75|1904.75|1920.18|1904.18|5
1640601910000|2021-12-27 10:45:10|1920|1904|1919.68|1903.68|1920.25|1904.25|1919.43|1903.43|8
1640601920000|2021-12-27 10:45:20|1919.96|1903.96|1921.49|1905.49|1921.49|1905.49|1919.68|1903.68|8
1640601930000|2021-12-27 10:45:30|1921.9|1905.9|1922.5|1906.5|1922.9|1906.9|1921.9|1905.9|8
1640601940000|2021-12-27 10:45:40|1922.75|1906.75|1923.27|1907.27|1923.27|1907.27|1922.75|1906.75|7
1640601950000|2021-12-27 10:45:50|1923|1907|1922.5|1906.5|1923|1907|1921.54|1905.54|8
1640601960000|2021-12-27 10:46:00|1922.31|1906.31|1922|1906|1922.5|1906.5|1921.5|1905.5|13
1640601970000|2021-12-27 10:46:10|1921.6|1905.6|1921.79|1905.79|1921.8|1905.8|1921.57|1905.57|7
1640601980000|2021-12-27 10:46:20|1921.8|1905.8|1921.79|1905.79|1922.07|1906.07|1921.5|1905.5|5
1640601990000|2021-12-27 10:46:30|1921.86|1905.86|1921.97|1905.97|1921.97|1905.97|1921.86|1905.86|2
1640602000000|2021-12-27 10:46:40|1921.98|1905.98|1922.11|1906.11|1922.11|1906.11|1921.98|1905.98|2
1640602010000|2021-12-27 10:46:50|1922.25|1906.25|1922.25|1906.25|1922.25|1906.25|1922.25|1906.25|1
1640602020000|2021-12-27 10:47:00|1922.19|1906.19|1922.01|1906.01|1922.19|1906.19|1922|1906|8
1640602030000|2021-12-27 10:47:10|1921.59|1905.59|1922.61|1906.61|1923.2|1907.2|1921.59|1905.59|9
1640602040000|2021-12-27 10:47:20|1922.86|1906.86|1922.61|1906.61|1922.86|1906.86|1922.61|1906.61|6
1640602050000|2021-12-27 10:47:30|1922.95|1906.95|1923.19|1907.19|1923.46|1907.46|1922.7|1906.7|6
1640602070000|2021-12-27 10:47:50|1923.13|1907.13|1922.64|1906.64|1923.14|1907.14|1922.64|1906.64|3
1640602080000|2021-12-27 10:48:00|1923.04|1907.04|1922.63|1906.63|1923.14|1907.14|1922.63|1906.63|17
1640602090000|2021-12-27 10:48:10|1923.04|1907.04|1923.13|1907.13|1923.25|1907.25|1922.63|1906.63|7
1640602100000|2021-12-27 10:48:20|1923.4|1907.4|1923.4|1907.4|1923.4|1907.4|1923.4|1907.4|1
1640602110000|2021-12-27 10:48:30|1923.13|1907.13|1923.38|1907.38|1923.45|1907.45|1923.13|1907.13|4
1640602120000|2021-12-27 10:48:40|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1923.15|1907.15|1
1640602130000|2021-12-27 10:48:50|1923|1907|1923|1907|1923|1907|1923|1907|1
1640602140000|2021-12-27 10:49:00|1922.98|1906.98|1924.06|1908.06|1924.06|1908.06|1922.98|1906.98|7
1640602150000|2021-12-27 10:49:10|1924.07|1908.07|1924.4|1908.4|1924.41|1908.41|1924.07|1908.07|4
1640602160000|2021-12-27 10:49:20|1924.66|1908.66|1925.6|1909.6|1925.6|1909.6|1924.66|1908.66|6
1640602170000|2021-12-27 10:49:30|1925.8|1909.8|1925.8|1909.8|1925.8|1909.8|1925.8|1909.8|1
1640602180000|2021-12-27 10:49:40|1925.87|1909.87|1926.1|1910.1|1926.1|1910.1|1925.57|1909.57|9
1640602190000|2021-12-27 10:49:50|1926.35|1910.35|1926.66|1910.66|1926.7|1910.7|1926.35|1910.35|3
1640602200000|2021-12-27 10:50:00|1926.99|1910.99|1926.9|1910.9|1927.35|1911.35|1926.68|1910.68|13
1640602210000|2021-12-27 10:50:10|1926.8|1910.8|1926.5|1910.5|1926.8|1910.8|1926.3|1910.3|12
1640602220000|2021-12-27 10:50:20|1926.75|1910.75|1929.7|1913.7|1929.7|1913.7|1926.75|1910.75|11
1640602230000|2021-12-27 10:50:30|1930.21|1914.21|1931.02|1915.02|1932.84|1916.84|1930.21|1914.21|23
1640602240000|2021-12-27 10:50:40|1931.01|1915.01|1931.5|1915.5|1932.23|1916.23|1930.42|1914.42|19
1640602250000|2021-12-27 10:50:50|1931.02|1915.02|1928.09|1912.09|1931.02|1915.02|1928.09|1912.09|11
1640602260000|2021-12-27 10:51:00|1928.44|1912.44|1929.85|1913.85|1930.13|1914.13|1928.44|1912.44|6
1640602270000|2021-12-27 10:51:10|1930.18|1914.18|1929.43|1913.43|1930.81|1914.81|1929.35|1913.35|15
1640602280000|2021-12-27 10:51:20|1929.32|1913.32|1930.83|1914.83|1931.08|1915.08|1929.32|1913.32|12
1640602290000|2021-12-27 10:51:30|1930.84|1914.84|1930.42|1914.42|1931.35|1915.35|1930.41|1914.41|13
1640602300000|2021-12-27 10:51:40|1930.41|1914.41|1930.5|1914.5|1930.53|1914.53|1930.41|1914.41|4
1640602310000|2021-12-27 10:51:50|1930.39|1914.39|1930.35|1914.35|1930.45|1914.45|1930.35|1914.35|7
1640602320000|2021-12-27 10:52:00|1930.39|1914.39|1930.2|1914.2|1930.39|1914.39|1930.07|1914.07|9
1640602330000|2021-12-27 10:52:10|1930.21|1914.21|1930.17|1914.17|1930.26|1914.26|1930.16|1914.16|9
1640602340000|2021-12-27 10:52:20|1930.25|1914.25|1929.5|1913.5|1930.31|1914.31|1929.5|1913.5|11
1640602350000|2021-12-27 10:52:30|1929.09|1913.09|1928.96|1912.96|1929.15|1913.15|1928.5|1912.5|16
1640602360000|2021-12-27 10:52:40|1928.86|1912.86|1928.83|1912.83|1928.86|1912.86|1928.23|1912.23|11
1640602370000|2021-12-27 10:52:50|1928.75|1912.75|1928.16|1912.16|1928.86|1912.86|1927.99|1911.99|9
1640602380000|2021-12-27 10:53:00|1927.47|1911.47|1929.17|1913.17|1929.17|1913.17|1927.47|1911.47|11
1640602390000|2021-12-27 10:53:10|1929.89|1913.89|1929.78|1913.78|1930.11|1914.11|1929.47|1913.47|10
1640602400000|2021-12-27 10:53:20|1929.56|1913.56|1930.36|1914.36|1930.61|1914.61|1929.47|1913.47|11
1640602410000|2021-12-27 10:53:30|1930.75|1914.75|1929.96|1913.96|1930.93|1914.93|1929.92|1913.92|9
1640602420000|2021-12-27 10:53:40|1929.92|1913.92|1929.96|1913.96|1929.96|1913.96|1929.92|1913.92|2
1640602430000|2021-12-27 10:53:50|1929.92|1913.92|1928.22|1912.22|1929.92|1913.92|1928.08|1912.08|19
1640602440000|2021-12-27 10:54:00|1928.08|1912.08|1927.87|1911.87|1928.08|1912.08|1927.5|1911.5|7
1640602450000|2021-12-27 10:54:10|1927.72|1911.72|1926.34|1910.34|1927.72|1911.72|1926.34|1910.34|6
1640602460000|2021-12-27 10:54:20|1926.3|1910.3|1926.4|1910.4|1926.4|1910.4|1926.26|1910.26|10
1640602470000|2021-12-27 10:54:30|1926.1|1910.1|1928.75|1912.75|1929.28|1913.28|1926.1|1910.1|18
1640602480000|2021-12-27 10:54:40|1929.55|1913.55|1928.8|1912.8|1929.75|1913.75|1928.8|1912.8|8
1640602490000|2021-12-27 10:54:50|1928.9|1912.9|1929.76|1913.76|1930.44|1914.44|1928.85|1912.85|10
1640602500000|2021-12-27 10:55:00|1929.77|1913.77|1930.25|1914.25|1930.5|1914.5|1929.45|1913.45|15
1640602510000|2021-12-27 10:55:10|1930.26|1914.26|1930|1914|1931.05|1915.05|1930|1914|10
1640602520000|2021-12-27 10:55:20|1930.32|1914.32|1929.41|1913.41|1930.32|1914.32|1929.41|1913.41|8
1640602530000|2021-12-27 10:55:30|1929.94|1913.94|1931.63|1915.63|1931.63|1915.63|1929.94|1913.94|16
1640602540000|2021-12-27 10:55:40|1931.54|1915.54|1931.76|1915.76|1931.93|1915.93|1931.48|1915.48|7
1640602550000|2021-12-27 10:55:50|1931.77|1915.77|1933.57|1917.57|1933.57|1917.57|1931.77|1915.77|10
1640602560000|2021-12-27 10:56:00|1933.58|1917.58|1933.54|1917.54|1933.77|1917.77|1932.78|1916.78|9
1640602570000|2021-12-27 10:56:10|1933.3|1917.3|1933.76|1917.76|1933.76|1917.76|1933.07|1917.07|10
1640602580000|2021-12-27 10:56:20|1933.5|1917.5|1933.52|1917.52|1933.52|1917.52|1933.5|1917.5|2
1640602590000|2021-12-27 10:56:30|1933.27|1917.27|1932.75|1916.75|1933.27|1917.27|1932.64|1916.64|10
1640602600000|2021-12-27 10:56:40|1932.5|1916.5|1934.99|1918.99|1934.99|1918.99|1932.5|1916.5|12
1640602610000|2021-12-27 10:56:50|1935.3|1919.3|1934.9|1918.9|1935.99|1919.99|1934.15|1918.15|12
1640602620000|2021-12-27 10:57:00|1935.4|1919.4|1934.3|1918.3|1935.4|1919.4|1934.3|1918.3|4
1640602630000|2021-12-27 10:57:10|1934.29|1918.29|1934.4|1918.4|1934.68|1918.68|1932.8|1916.8|13
1640602640000|2021-12-27 10:57:20|1934.21|1918.21|1933.68|1917.68|1934.21|1918.21|1933.68|1917.68|2
1640602650000|2021-12-27 10:57:30|1933.67|1917.67|1932.64|1916.64|1933.67|1917.67|1932.2|1916.2|4
1640602660000|2021-12-27 10:57:40|1932.5|1916.5|1932.64|1916.64|1932.64|1916.64|1932.5|1916.5|3
1640602670000|2021-12-27 10:57:50|1932.05|1916.05|1932|1916|1933.64|1917.64|1932|1916|7
1640602680000|2021-12-27 10:58:00|1932.34|1916.34|1933.14|1917.14|1933.64|1917.64|1932.18|1916.18|5
1640602690000|2021-12-27 10:58:10|1932.05|1916.05|1932.14|1916.14|1932.29|1916.29|1932.05|1916.05|3
1640602700000|2021-12-27 10:58:20|1932.05|1916.05|1932.94|1916.94|1933.14|1917.14|1932.05|1916.05|6
1640602710000|2021-12-27 10:58:30|1932.97|1916.97|1933.14|1917.14|1933.14|1917.14|1932.8|1916.8|3
1640602720000|2021-12-27 10:58:40|1933.32|1917.32|1933.24|1917.24|1933.32|1917.32|1933.24|1917.24|2
1640602730000|2021-12-27 10:58:50|1932.35|1916.35|1932.14|1916.14|1933.24|1917.24|1931.87|1915.87|4
1640602740000|2021-12-27 10:59:00|1933.32|1917.32|1933.17|1917.17|1933.32|1917.32|1932.87|1916.87|4
1640602750000|2021-12-27 10:59:10|1933.32|1917.32|1933.35|1917.35|1933.58|1917.58|1932.67|1916.67|5
1640602760000|2021-12-27 10:59:20|1932.67|1916.67|1933.35|1917.35|1933.35|1917.35|1932.67|1916.67|2
1640602770000|2021-12-27 10:59:30|1933.01|1917.01|1932.67|1916.67|1933.01|1917.01|1932.67|1916.67|2
1640602780000|2021-12-27 10:59:40|1933.01|1917.01|1933.69|1917.69|1933.77|1917.77|1933.01|1917.01|8
1640602790000|2021-12-27 10:59:50|1933.77|1917.77|1932.7|1916.7|1933.77|1917.77|1932.7|1916.7|3
1640602800000|2021-12-27 11:00:00|1933.87|1917.87|1933.84|1917.84|1933.87|1917.87|1933.62|1917.62|5
1640602810000|2021-12-27 11:00:10|1933.68|1917.68|1933.14|1917.14|1933.9|1917.9|1933.14|1917.14|4
1640602820000|2021-12-27 11:00:20|1932.89|1916.89|1933.14|1917.14|1933.14|1917.14|1932.89|1916.89|2
1640602830000|2021-12-27 11:00:30|1932.89|1916.89|1931.76|1915.76|1933.14|1917.14|1931.76|1915.76|5
1640602840000|2021-12-27 11:00:40|1931.56|1915.56|1931.76|1915.76|1931.76|1915.76|1930.76|1914.76|3
1640602850000|2021-12-27 11:00:50|1931.26|1915.26|1930.65|1914.65|1931.26|1915.26|1930.1|1914.1|12
1640602860000|2021-12-27 11:01:00|1930.68|1914.68|1929.69|1913.69|1930.92|1914.92|1929.69|1913.69|11
1640602870000|2021-12-27 11:01:10|1929.68|1913.68|1929.69|1913.69|1929.7|1913.7|1929.35|1913.35|6
1640602880000|2021-12-27 11:01:20|1929.68|1913.68|1930.22|1914.22|1930.43|1914.43|1929.3|1913.3|6
1640602890000|2021-12-27 11:01:30|1928.95|1912.95|1928.72|1912.72|1929.73|1913.73|1928.72|1912.72|8
1640602900000|2021-12-27 11:01:40|1928.73|1912.73|1929.55|1913.55|1930.09|1914.09|1928.73|1912.73|6
1640602910000|2021-12-27 11:01:50|1929.6|1913.6|1928.72|1912.72|1929.65|1913.65|1928.72|1912.72|7
1640602940000|2021-12-27 11:02:20|1928.64|1912.64|1929.14|1913.14|1929.14|1913.14|1928.64|1912.64|5
1640602950000|2021-12-27 11:02:30|1928.55|1912.55|1928.5|1912.5|1928.94|1912.94|1927.81|1911.81|6
1640602960000|2021-12-27 11:02:40|1928|1912|1928.06|1912.06|1928.06|1912.06|1926.86|1910.86|6
1640602970000|2021-12-27 11:02:50|1926.86|1910.86|1927.86|1911.86|1927.86|1911.86|1926.86|1910.86|9
1640602980000|2021-12-27 11:03:00|1927.36|1911.36|1926.85|1910.85|1927.64|1911.64|1926.85|1910.85|9
1640603000000|2021-12-27 11:03:20|1927.21|1911.21|1926.11|1910.11|1927.21|1911.21|1926.11|1910.11|5
1640603010000|2021-12-27 11:03:30|1925.97|1909.97|1925.97|1909.97|1925.97|1909.97|1925.7|1909.7|5
1640603020000|2021-12-27 11:03:40|1926.15|1910.15|1926.44|1910.44|1926.44|1910.44|1925.86|1909.86|6
1640603030000|2021-12-27 11:03:50|1926.72|1910.72|1927.91|1911.91|1928.02|1912.02|1926.72|1910.72|12
1640603040000|2021-12-27 11:04:00|1927.83|1911.83|1927.9|1911.9|1927.9|1911.9|1927.7|1911.7|4
1640603050000|2021-12-27 11:04:10|1927.69|1911.69|1927.84|1911.84|1927.84|1911.84|1927.63|1911.63|3
1640603060000|2021-12-27 11:04:20|1927.77|1911.77|1927.87|1911.87|1927.9|1911.9|1927.77|1911.77|3
1640603070000|2021-12-27 11:04:30|1927.9|1911.9|1927.68|1911.68|1927.9|1911.9|1927.68|1911.68|6
1640603080000|2021-12-27 11:04:40|1927.2|1911.2|1927.05|1911.05|1927.24|1911.24|1926.31|1910.31|10
1640603090000|2021-12-27 11:04:50|1926.79|1910.79|1927.02|1911.02|1927.07|1911.07|1926.79|1910.79|10
1640603100000|2021-12-27 11:05:00|1926.79|1910.79|1926.79|1910.79|1927.2|1911.2|1926.45|1910.45|6
1640603110000|2021-12-27 11:05:10|1927.04|1911.04|1926.5|1910.5|1927.04|1911.04|1926.5|1910.5|4
1640603120000|2021-12-27 11:05:20|1926.6|1910.6|1926.5|1910.5|1927|1911|1926.5|1910.5|3
1640603130000|2021-12-27 11:05:30|1926.2|1910.2|1926.55|1910.55|1926.55|1910.55|1926.2|1910.2|3
1640603140000|2021-12-27 11:05:40|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1
1640603150000|2021-12-27 11:05:50|1926.6|1910.6|1926.02|1910.02|1927.04|1911.04|1926.02|1910.02|7
1640603160000|2021-12-27 11:06:00|1925.88|1909.88|1924.95|1908.95|1925.88|1909.88|1924.6|1908.6|6
1640603170000|2021-12-27 11:06:10|1925.15|1909.15|1925.93|1909.93|1925.93|1909.93|1925.15|1909.15|5
1640603180000|2021-12-27 11:06:20|1925.7|1909.7|1925.79|1909.79|1925.79|1909.79|1925.7|1909.7|2
1640603190000|2021-12-27 11:06:30|1925.6|1909.6|1925.72|1909.72|1925.72|1909.72|1925.6|1909.6|6
1640603200000|2021-12-27 11:06:40|1925.65|1909.65|1925.62|1909.62|1925.65|1909.65|1925.3|1909.3|4
1640603210000|2021-12-27 11:06:50|1925.54|1909.54|1925.57|1909.57|1925.62|1909.62|1925.25|1909.25|7
1640603220000|2021-12-27 11:07:00|1925.51|1909.51|1925.44|1909.44|1925.51|1909.51|1925.44|1909.44|3
1640603230000|2021-12-27 11:07:10|1925.47|1909.47|1925.47|1909.47|1925.49|1909.49|1924.8|1908.8|6
1640603240000|2021-12-27 11:07:20|1925.49|1909.49|1924.95|1908.95|1925.49|1909.49|1924.95|1908.95|3
1640603250000|2021-12-27 11:07:30|1925.27|1909.27|1924.8|1908.8|1925.49|1909.49|1924.8|1908.8|5
1640603260000|2021-12-27 11:07:40|1925.12|1909.12|1925.36|1909.36|1925.47|1909.47|1925.12|1909.12|5
1640603270000|2021-12-27 11:07:50|1924.8|1908.8|1924.8|1908.8|1924.8|1908.8|1924.8|1908.8|1
1640603280000|2021-12-27 11:08:00|1925.09|1909.09|1924.95|1908.95|1925.09|1909.09|1924.95|1908.95|4
1640603290000|2021-12-27 11:08:10|1925.2|1909.2|1924.9|1908.9|1925.2|1909.2|1924.55|1908.55|4
1640603300000|2021-12-27 11:08:20|1924.81|1908.81|1925.14|1909.14|1925.3|1909.3|1924.6|1908.6|6
1640603310000|2021-12-27 11:08:30|1925.12|1909.12|1925.19|1909.19|1925.19|1909.19|1925.12|1909.12|2
1640603320000|2021-12-27 11:08:40|1924.35|1908.35|1924.65|1908.65|1924.65|1908.65|1924.35|1908.35|3
1640603330000|2021-12-27 11:08:50|1925.1|1909.1|1925.45|1909.45|1925.45|1909.45|1925.1|1909.1|2
1640603340000|2021-12-27 11:09:00|1925.2|1909.2|1925.19|1909.19|1925.2|1909.2|1924.85|1908.85|4
1640603350000|2021-12-27 11:09:10|1925.45|1909.45|1925.16|1909.16|1925.51|1909.51|1925.14|1909.14|6
1640603360000|2021-12-27 11:09:20|1925.14|1909.14|1924.7|1908.7|1925.14|1909.14|1924.7|1908.7|3
1640603370000|2021-12-27 11:09:30|1924.6|1908.6|1924.6|1908.6|1924.6|1908.6|1924.6|1908.6|1
1640603390000|2021-12-27 11:09:50|1924.74|1908.74|1924.6|1908.6|1924.74|1908.74|1924.52|1908.52|7
1640603400000|2021-12-27 11:10:00|1924.65|1908.65|1924.35|1908.35|1924.71|1908.71|1924.35|1908.35|8
1640603410000|2021-12-27 11:10:10|1924.5|1908.5|1924.19|1908.19|1924.5|1908.5|1924.19|1908.19|6
1640603420000|2021-12-27 11:10:20|1924.27|1908.27|1924.39|1908.39|1924.41|1908.41|1923.69|1907.69|13
1640603430000|2021-12-27 11:10:30|1924|1908|1924.43|1908.43|1924.54|1908.54|1924|1908|8
1640603440000|2021-12-27 11:10:40|1924.3|1908.3|1924|1908|1924.3|1908.3|1924|1908|7
1640603450000|2021-12-27 11:10:50|1924.1|1908.1|1924.1|1908.1|1924.39|1908.39|1923.91|1907.91|8
1640603460000|2021-12-27 11:11:00|1923.79|1907.79|1922.95|1906.95|1923.79|1907.79|1922.83|1906.83|6
1640603470000|2021-12-27 11:11:10|1922.89|1906.89|1922.64|1906.64|1923.14|1907.14|1922.64|1906.64|8
1640603480000|2021-12-27 11:11:20|1922.93|1906.93|1923.72|1907.72|1923.72|1907.72|1922.64|1906.64|22
1640603490000|2021-12-27 11:11:30|1923.38|1907.38|1923.86|1907.86|1923.86|1907.86|1923.38|1907.38|7
1640603500000|2021-12-27 11:11:40|1924.1|1908.1|1923.67|1907.67|1924.1|1908.1|1923.67|1907.67|5
1640603510000|2021-12-27 11:11:50|1923.45|1907.45|1923.45|1907.45|1923.73|1907.73|1923.4|1907.4|9
1640603520000|2021-12-27 11:12:00|1923.64|1907.64|1923.72|1907.72|1923.97|1907.97|1923.64|1907.64|8
1640603530000|2021-12-27 11:12:10|1924.12|1908.12|1924.11|1908.11|1924.2|1908.2|1923.69|1907.69|6
1640603540000|2021-12-27 11:12:20|1924.22|1908.22|1924.5|1908.5|1924.5|1908.5|1924.11|1908.11|7
1640603550000|2021-12-27 11:12:30|1924.4|1908.4|1924.88|1908.88|1924.88|1908.88|1924.4|1908.4|3
1640603560000|2021-12-27 11:12:40|1924.5|1908.5|1925.25|1909.25|1925.5|1909.5|1924.5|1908.5|7
1640603580000|2021-12-27 11:13:00|1925.8|1909.8|1926.15|1910.15|1926.35|1910.35|1925.8|1909.8|6
1640603590000|2021-12-27 11:13:10|1926.3|1910.3|1926.5|1910.5|1926.55|1910.55|1926.15|1910.15|7
1640603600000|2021-12-27 11:13:20|1927|1911|1927.06|1911.06|1927.06|1911.06|1926.7|1910.7|3
1640603610000|2021-12-27 11:13:30|1926.71|1910.71|1926.93|1910.93|1927.06|1911.06|1926.24|1910.24|6
1640603620000|2021-12-27 11:13:40|1926.43|1910.43|1926.62|1910.62|1926.93|1910.93|1926.4|1910.4|11
1640603630000|2021-12-27 11:13:50|1926.69|1910.69|1926.94|1910.94|1926.94|1910.94|1926.69|1910.69|2
1640603640000|2021-12-27 11:14:00|1926.65|1910.65|1926.9|1910.9|1927.15|1911.15|1926.65|1910.65|9
1640603650000|2021-12-27 11:14:10|1926.63|1910.63|1925.77|1909.77|1926.9|1910.9|1925.77|1909.77|7
1640603660000|2021-12-27 11:14:20|1925.78|1909.78|1925.11|1909.11|1926.12|1910.12|1925.1|1909.1|13
1640603670000|2021-12-27 11:14:30|1925.02|1909.02|1924.6|1908.6|1925.03|1909.03|1924.6|1908.6|5
1640603680000|2021-12-27 11:14:40|1924.61|1908.61|1925.11|1909.11|1925.61|1909.61|1924.61|1908.61|7
1640603690000|2021-12-27 11:14:50|1925.45|1909.45|1925.11|1909.11|1925.45|1909.45|1925.11|1909.11|2
1640603700000|2021-12-27 11:15:00|1925.35|1909.35|1926.25|1910.25|1926.25|1910.25|1925.11|1909.11|10
1640603710000|2021-12-27 11:15:10|1926.24|1910.24|1926.2|1910.2|1926.25|1910.25|1926.2|1910.2|4
1640603720000|2021-12-27 11:15:20|1926.1|1910.1|1926.14|1910.14|1926.24|1910.24|1925.9|1909.9|5
1640603730000|2021-12-27 11:15:30|1925.9|1909.9|1925.5|1909.5|1926.14|1910.14|1925.5|1909.5|4
1640603740000|2021-12-27 11:15:40|1925.9|1909.9|1925.72|1909.72|1926.02|1910.02|1925.72|1909.72|5
1640603750000|2021-12-27 11:15:50|1925.5|1909.5|1925.99|1909.99|1925.99|1909.99|1925.5|1909.5|8
1640603760000|2021-12-27 11:16:00|1925.75|1909.75|1925.98|1909.98|1926.2|1910.2|1925.75|1909.75|4
1640603770000|2021-12-27 11:16:10|1926.15|1910.15|1925.81|1909.81|1926.15|1910.15|1925.81|1909.81|3
1640603780000|2021-12-27 11:16:20|1925.79|1909.79|1925.5|1909.5|1926.02|1910.02|1925.5|1909.5|7
1640603790000|2021-12-27 11:16:30|1926|1910|1925.32|1909.32|1926|1910|1925.32|1909.32|3
1640603800000|2021-12-27 11:16:40|1925.5|1909.5|1925.02|1909.02|1925.5|1909.5|1924.92|1908.92|4
1640603810000|2021-12-27 11:16:50|1924.92|1908.92|1925.3|1909.3|1925.3|1909.3|1924.92|1908.92|9
1640603820000|2021-12-27 11:17:00|1925.11|1909.11|1925.11|1909.11|1925.3|1909.3|1925.11|1909.11|5
1640603830000|2021-12-27 11:17:10|1925.15|1909.15|1925.29|1909.29|1925.65|1909.65|1925.15|1909.15|7
1640603840000|2021-12-27 11:17:20|1925.3|1909.3|1925.72|1909.72|1925.8|1909.8|1925.2|1909.2|7
1640603860000|2021-12-27 11:17:40|1925.79|1909.79|1925.79|1909.79|1925.79|1909.79|1925.61|1909.61|4
1640603870000|2021-12-27 11:17:50|1925.29|1909.29|1925.58|1909.58|1925.58|1909.58|1925.24|1909.24|4
1640603880000|2021-12-27 11:18:00|1925.79|1909.79|1925.8|1909.8|1925.8|1909.8|1925.79|1909.79|2
1640603890000|2021-12-27 11:18:10|1925.79|1909.79|1925.72|1909.72|1925.79|1909.79|1925.72|1909.72|2
1640603910000|2021-12-27 11:18:30|1925.51|1909.51|1925.72|1909.72|1925.79|1909.79|1925.51|1909.51|5
1640603920000|2021-12-27 11:18:40|1925.9|1909.9|1925.8|1909.8|1926|1910|1925.69|1909.69|7
1640603930000|2021-12-27 11:18:50|1925.69|1909.69|1925.69|1909.69|1925.69|1909.69|1925.69|1909.69|1
1640603940000|2021-12-27 11:19:00|1925.62|1909.62|1925.42|1909.42|1925.9|1909.9|1925.42|1909.42|6
1640603950000|2021-12-27 11:19:10|1925.51|1909.51|1925.51|1909.51|1925.79|1909.79|1925.51|1909.51|3
1640603960000|2021-12-27 11:19:20|1925.54|1909.54|1926.31|1910.31|1926.31|1910.31|1925.54|1909.54|5
1640603970000|2021-12-27 11:19:30|1926.09|1910.09|1926.07|1910.07|1926.09|1910.09|1925.99|1909.99|3
1640603980000|2021-12-27 11:19:40|1926.15|1910.15|1926.15|1910.15|1926.15|1910.15|1926.15|1910.15|1
1640603990000|2021-12-27 11:19:50|1926.07|1910.07|1925.9|1909.9|1926.11|1910.11|1925.9|1909.9|4
1640604000000|2021-12-27 11:20:00|1925.86|1909.86|1925.9|1909.9|1926|1910|1925.5|1909.5|8
1640604010000|2021-12-27 11:20:10|1925.86|1909.86|1926.11|1910.11|1926.11|1910.11|1925.86|1909.86|5
1640604020000|2021-12-27 11:20:20|1925.9|1909.9|1925.9|1909.9|1925.9|1909.9|1925.9|1909.9|1
1640604030000|2021-12-27 11:20:30|1925.79|1909.79|1925.79|1909.79|1925.79|1909.79|1925.79|1909.79|1
1640604040000|2021-12-27 11:20:40|1925.85|1909.85|1925.86|1909.86|1926.15|1910.15|1925.6|1909.6|10
1640604050000|2021-12-27 11:20:50|1925.89|1909.89|1925.99|1909.99|1925.99|1909.99|1925.89|1909.89|2
1640604060000|2021-12-27 11:21:00|1925.94|1909.94|1925.94|1909.94|1925.94|1909.94|1925.94|1909.94|1
1640604080000|2021-12-27 11:21:20|1925.9|1909.9|1925.99|1909.99|1926.18|1910.18|1925.61|1909.61|8
1640604090000|2021-12-27 11:21:30|1925.96|1909.96|1926.35|1910.35|1926.35|1910.35|1925.96|1909.96|5
1640604100000|2021-12-27 11:21:40|1926.18|1910.18|1926.55|1910.55|1926.91|1910.91|1926.18|1910.18|6
1640604110000|2021-12-27 11:21:50|1926.8|1910.8|1926.72|1910.72|1927.2|1911.2|1926.6|1910.6|8
1640604120000|2021-12-27 11:22:00|1926.86|1910.86|1926.5|1910.5|1926.86|1910.86|1926.22|1910.22|6
1640604130000|2021-12-27 11:22:10|1926.72|1910.72|1926.95|1910.95|1927.04|1911.04|1926.72|1910.72|5
1640604140000|2021-12-27 11:22:20|1927.2|1911.2|1926.75|1910.75|1927.5|1911.5|1926.62|1910.62|7
1640604150000|2021-12-27 11:22:30|1926.62|1910.62|1927.54|1911.54|1927.69|1911.69|1926.62|1910.62|8
1640604160000|2021-12-27 11:22:40|1927.85|1911.85|1927.35|1911.35|1927.85|1911.85|1927.35|1911.35|2
1640604170000|2021-12-27 11:22:50|1927.5|1911.5|1926.73|1910.73|1927.5|1911.5|1926.73|1910.73|7
1640604180000|2021-12-27 11:23:00|1927|1911|1926.55|1910.55|1927.05|1911.05|1926.55|1910.55|5
1640604190000|2021-12-27 11:23:10|1926.7|1910.7|1927|1911|1927.17|1911.17|1926.5|1910.5|6
1640604200000|2021-12-27 11:23:20|1927.38|1911.38|1927.9|1911.9|1928.15|1912.15|1927.38|1911.38|8
1640604210000|2021-12-27 11:23:30|1927.65|1911.65|1927.59|1911.59|1927.84|1911.84|1927.59|1911.59|8
1640604220000|2021-12-27 11:23:40|1927.84|1911.84|1928.25|1912.25|1928.25|1912.25|1927.59|1911.59|13
1640604230000|2021-12-27 11:23:50|1928|1912|1928|1912|1928|1912|1928|1912|1
1640604240000|2021-12-27 11:24:00|1927.75|1911.75|1927.75|1911.75|1927.75|1911.75|1927.75|1911.75|1
1640604250000|2021-12-27 11:24:10|1927.59|1911.59|1927.5|1911.5|1927.84|1911.84|1927.5|1911.5|4
1640604260000|2021-12-27 11:24:20|1927.9|1911.9|1927.9|1911.9|1927.9|1911.9|1927.9|1911.9|1
1640604270000|2021-12-27 11:24:30|1927.5|1911.5|1927.59|1911.59|1927.99|1911.99|1927.5|1911.5|5
1640604280000|2021-12-27 11:24:40|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1
1640604310000|2021-12-27 11:25:10|1927.33|1911.33|1927.42|1911.42|1927.42|1911.42|1927.33|1911.33|3
1640604320000|2021-12-27 11:25:20|1927.31|1911.31|1927|1911|1927.5|1911.5|1926.5|1910.5|9
1640604330000|2021-12-27 11:25:30|1926.5|1910.5|1925.73|1909.73|1926.5|1910.5|1925.73|1909.73|5
1640604340000|2021-12-27 11:25:40|1925.72|1909.72|1925.92|1909.92|1925.92|1909.92|1925.29|1909.29|11
1640604350000|2021-12-27 11:25:50|1925.64|1909.64|1925.42|1909.42|1925.92|1909.92|1925.42|1909.42|5
1640604360000|2021-12-27 11:26:00|1925.92|1909.92|1925.69|1909.69|1925.92|1909.92|1925.52|1909.52|11
1640604370000|2021-12-27 11:26:10|1925.68|1909.68|1925.61|1909.61|1925.69|1909.69|1925.42|1909.42|8
1640604380000|2021-12-27 11:26:20|1925.66|1909.66|1925.66|1909.66|1925.66|1909.66|1925.66|1909.66|1
1640604390000|2021-12-27 11:26:30|1925.67|1909.67|1925.67|1909.67|1925.67|1909.67|1925.34|1909.34|7
1640604400000|2021-12-27 11:26:40|1925.61|1909.61|1925.59|1909.59|1925.61|1909.61|1925.59|1909.59|2
1640604410000|2021-12-27 11:26:50|1925.6|1909.6|1925.92|1909.92|1925.92|1909.92|1925|1909|3
1640604420000|2021-12-27 11:27:00|1925.42|1909.42|1925.55|1909.55|1925.92|1909.92|1925.42|1909.42|3
1640604430000|2021-12-27 11:27:10|1925.87|1909.87|1925.61|1909.61|1925.87|1909.87|1925.34|1909.34|7
1640604440000|2021-12-27 11:27:20|1925.92|1909.92|1925.55|1909.55|1926.05|1910.05|1925.46|1909.46|11
1640604450000|2021-12-27 11:27:30|1925.59|1909.59|1925.87|1909.87|1926.09|1910.09|1925.59|1909.59|3
1640604460000|2021-12-27 11:27:40|1925.79|1909.79|1925.87|1909.87|1925.87|1909.87|1925.79|1909.79|2
1640604470000|2021-12-27 11:27:50|1925.79|1909.79|1925.5|1909.5|1926|1910|1925.5|1909.5|7
1640604480000|2021-12-27 11:28:00|1926|1910|1925.78|1909.78|1926|1910|1925.74|1909.74|5
1640604490000|2021-12-27 11:28:10|1925.75|1909.75|1925.18|1909.18|1925.99|1909.99|1925.18|1909.18|7
1640604500000|2021-12-27 11:28:20|1925.5|1909.5|1925.32|1909.32|1925.75|1909.75|1925.32|1909.32|6
1640604510000|2021-12-27 11:28:30|1925.5|1909.5|1924.5|1908.5|1926|1910|1924.5|1908.5|11
1640604520000|2021-12-27 11:28:40|1924.42|1908.42|1924.32|1908.32|1924.75|1908.75|1924.32|1908.32|12
1640604530000|2021-12-27 11:28:50|1924.5|1908.5|1924.17|1908.17|1924.75|1908.75|1923.76|1907.76|10
1640604540000|2021-12-27 11:29:00|1924.25|1908.25|1924.25|1908.25|1924.25|1908.25|1924.25|1908.25|1
1640604550000|2021-12-27 11:29:10|1923.75|1907.75|1922.69|1906.69|1923.75|1907.75|1922.69|1906.69|4
1640604560000|2021-12-27 11:29:20|1922.62|1906.62|1922.69|1906.69|1922.69|1906.69|1922.29|1906.29|10
1640604570000|2021-12-27 11:29:30|1922.63|1906.63|1922.79|1906.79|1923|1907|1922.63|1906.63|5
1640604580000|2021-12-27 11:29:40|1923|1907|1923.6|1907.6|1923.91|1907.91|1922.5|1906.5|13
1640604590000|2021-12-27 11:29:50|1923.1|1907.1|1922.88|1906.88|1923.21|1907.21|1922.6|1906.6|7
1640604600000|2021-12-27 11:30:00|1923.1|1907.1|1922.63|1906.63|1923.1|1907.1|1922.63|1906.63|7
1640604610000|2021-12-27 11:30:10|1922.72|1906.72|1922.75|1906.75|1923|1907|1922.72|1906.72|3
1640604620000|2021-12-27 11:30:20|1922.38|1906.38|1921.91|1905.91|1922.38|1906.38|1921.63|1905.63|11
1640604630000|2021-12-27 11:30:30|1922.13|1906.13|1922.53|1906.53|1922.72|1906.72|1921.63|1905.63|15
1640604640000|2021-12-27 11:30:40|1922.46|1906.46|1922.86|1906.86|1922.86|1906.86|1922.46|1906.46|4
1640604650000|2021-12-27 11:30:50|1922.75|1906.75|1922.68|1906.68|1922.96|1906.96|1922.68|1906.68|4
1640604660000|2021-12-27 11:31:00|1922.75|1906.75|1922.91|1906.91|1923.13|1907.13|1922.75|1906.75|4
1640604670000|2021-12-27 11:31:10|1923.26|1907.26|1922.97|1906.97|1923.26|1907.26|1922.97|1906.97|4
1640604680000|2021-12-27 11:31:20|1923|1907|1922.68|1906.68|1923.46|1907.46|1922.68|1906.68|5
1640604690000|2021-12-27 11:31:30|1923.07|1907.07|1922.9|1906.9|1923.07|1907.07|1922.6|1906.6|4
1640604700000|2021-12-27 11:31:40|1923.2|1907.2|1923.61|1907.61|1923.61|1907.61|1923.2|1907.2|4
1640604710000|2021-12-27 11:31:50|1923.64|1907.64|1923.05|1907.05|1923.78|1907.78|1923.05|1907.05|10
1640604720000|2021-12-27 11:32:00|1922.87|1906.87|1922.65|1906.65|1922.87|1906.87|1922.65|1906.65|2
1640604730000|2021-12-27 11:32:10|1922.68|1906.68|1923.18|1907.18|1923.2|1907.2|1922.6|1906.6|8
1640604740000|2021-12-27 11:32:20|1923|1907|1922.04|1906.04|1923|1907|1921.54|1905.54|11
1640604750000|2021-12-27 11:32:30|1922.07|1906.07|1921.29|1905.29|1922.07|1906.07|1921.29|1905.29|8
1640604760000|2021-12-27 11:32:40|1921|1905|1921|1905|1921|1905|1921|1905|1
1640604770000|2021-12-27 11:32:50|1920.79|1904.79|1920.79|1904.79|1920.79|1904.79|1920.79|1904.79|1
1640604780000|2021-12-27 11:33:00|1921|1905|1921.52|1905.52|1921.53|1905.53|1921|1905|4
1640604790000|2021-12-27 11:33:10|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1
1640604800000|2021-12-27 11:33:20|1921.48|1905.48|1921.61|1905.61|1921.61|1905.61|1921.48|1905.48|5
1640604810000|2021-12-27 11:33:30|1921.57|1905.57|1922.5|1906.5|1922.5|1906.5|1921.57|1905.57|7
1640604840000|2021-12-27 11:34:00|1922.3|1906.3|1922.3|1906.3|1922.3|1906.3|1922.3|1906.3|1
1640604850000|2021-12-27 11:34:10|1922.25|1906.25|1922.19|1906.19|1922.3|1906.3|1922.19|1906.19|3
1640604870000|2021-12-27 11:34:30|1922|1906|1922|1906|1922|1906|1922|1906|1
1640604880000|2021-12-27 11:34:40|1921.79|1905.79|1922.5|1906.5|1922.5|1906.5|1921.79|1905.79|3
1640604920000|2021-12-27 11:35:20|1922.56|1906.56|1922.5|1906.5|1922.75|1906.75|1922.5|1906.5|4
1640604930000|2021-12-27 11:35:30|1922.44|1906.44|1922.44|1906.44|1922.44|1906.44|1922.44|1906.44|1
1640604940000|2021-12-27 11:35:40|1922.5|1906.5|1922.6|1906.6|1922.85|1906.85|1922.5|1906.5|4
1640604950000|2021-12-27 11:35:50|1922.66|1906.66|1923.5|1907.5|1923.66|1907.66|1922.6|1906.6|6
1640604960000|2021-12-27 11:36:00|1923.45|1907.45|1923.43|1907.43|1923.45|1907.45|1923.43|1907.43|2
1640604970000|2021-12-27 11:36:10|1923.45|1907.45|1923.45|1907.45|1923.45|1907.45|1923.45|1907.45|1
1640604980000|2021-12-27 11:36:20|1923.55|1907.55|1923.46|1907.46|1923.55|1907.55|1923.46|1907.46|2
1640604990000|2021-12-27 11:36:30|1923.5|1907.5|1923.75|1907.75|1923.75|1907.75|1923.5|1907.5|2
1640605000000|2021-12-27 11:36:40|1923.74|1907.74|1923.98|1907.98|1923.98|1907.98|1923.74|1907.74|3
1640605010000|2021-12-27 11:36:50|1923.9|1907.9|1923.5|1907.5|1923.9|1907.9|1923.41|1907.41|5
1640605020000|2021-12-27 11:37:00|1923.3|1907.3|1923.1|1907.1|1923.6|1907.6|1923.1|1907.1|9
1640605030000|2021-12-27 11:37:10|1922.9|1906.9|1923.09|1907.09|1923.09|1907.09|1922.9|1906.9|5
1640605040000|2021-12-27 11:37:20|1923.49|1907.49|1923.5|1907.5|1923.5|1907.5|1923.49|1907.49|2
1640605050000|2021-12-27 11:37:30|1923.71|1907.71|1924.5|1908.5|1924.5|1908.5|1923.51|1907.51|6
1640605060000|2021-12-27 11:37:40|1924.73|1908.73|1924.84|1908.84|1924.84|1908.84|1924.73|1908.73|3
1640605080000|2021-12-27 11:38:00|1924.81|1908.81|1924.81|1908.81|1924.81|1908.81|1924.81|1908.81|1
1640605090000|2021-12-27 11:38:10|1924.8|1908.8|1924.22|1908.22|1925|1909|1924.22|1908.22|5
1640605100000|2021-12-27 11:38:20|1924.15|1908.15|1924.28|1908.28|1924.28|1908.28|1923.62|1907.62|6
1640605110000|2021-12-27 11:38:30|1924.25|1908.25|1924.5|1908.5|1924.5|1908.5|1924.25|1908.25|2
1640605120000|2021-12-27 11:38:40|1924.75|1908.75|1926.9|1910.9|1927|1911|1924.75|1908.75|10
1640605130000|2021-12-27 11:38:50|1927|1911|1926.99|1910.99|1927.1|1911.1|1926.81|1910.81|5
1640605140000|2021-12-27 11:39:00|1926.68|1910.68|1927.75|1911.75|1927.96|1911.96|1926.68|1910.68|7
1640605150000|2021-12-27 11:39:10|1927.94|1911.94|1927.85|1911.85|1928.15|1912.15|1927.65|1911.65|6
1640605160000|2021-12-27 11:39:20|1928.15|1912.15|1929|1913|1929|1913|1928.02|1912.02|8
1640605170000|2021-12-27 11:39:30|1928.92|1912.92|1928.17|1912.17|1928.92|1912.92|1928.17|1912.17|11
1640605180000|2021-12-27 11:39:40|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1
1640605190000|2021-12-27 11:39:50|1928.29|1912.29|1928.29|1912.29|1928.29|1912.29|1928.29|1912.29|1
1640605200000|2021-12-27 11:40:00|1928.22|1912.22|1928.22|1912.22|1928.5|1912.5|1928.22|1912.22|3
1640605210000|2021-12-27 11:40:10|1928.5|1912.5|1928.22|1912.22|1928.5|1912.5|1928.22|1912.22|2
1640605220000|2021-12-27 11:40:20|1928|1912|1928.69|1912.69|1928.75|1912.75|1927.89|1911.89|8
1640605230000|2021-12-27 11:40:30|1928.89|1912.89|1929.1|1913.1|1929.1|1913.1|1928.89|1912.89|2
1640605240000|2021-12-27 11:40:40|1929.51|1913.51|1929.79|1913.79|1930.01|1914.01|1929.51|1913.51|7
1640605250000|2021-12-27 11:40:50|1929.76|1913.76|1929.76|1913.76|1929.76|1913.76|1929.76|1913.76|1
1640605260000|2021-12-27 11:41:00|1930.01|1914.01|1929.7|1913.7|1930.01|1914.01|1929.7|1913.7|2
1640605270000|2021-12-27 11:41:10|1930.01|1914.01|1929.51|1913.51|1930.01|1914.01|1929.51|1913.51|4
1640605290000|2021-12-27 11:41:30|1929.5|1913.5|1929.42|1913.42|1929.5|1913.5|1929.24|1913.24|4
1640605300000|2021-12-27 11:41:40|1929.29|1913.29|1929.38|1913.38|1929.42|1913.42|1929.29|1913.29|3
1640605310000|2021-12-27 11:41:50|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1
1640605320000|2021-12-27 11:42:00|1929.42|1913.42|1929.42|1913.42|1929.42|1913.42|1929.42|1913.42|1
1640605330000|2021-12-27 11:42:10|1929.32|1913.32|1929.24|1913.24|1929.32|1913.32|1929.24|1913.24|2
1640605340000|2021-12-27 11:42:20|1929.5|1913.5|1929.4|1913.4|1929.5|1913.5|1929.4|1913.4|3
1640605350000|2021-12-27 11:42:30|1929.29|1913.29|1929.29|1913.29|1929.29|1913.29|1929.29|1913.29|1
1640605360000|2021-12-27 11:42:40|1928.89|1912.89|1928.89|1912.89|1928.89|1912.89|1928.89|1912.89|1
1640605370000|2021-12-27 11:42:50|1928.85|1912.85|1928.85|1912.85|1928.85|1912.85|1928.85|1912.85|1
1640605380000|2021-12-27 11:43:00|1929.15|1913.15|1929.07|1913.07|1929.15|1913.15|1929.07|1913.07|2
1640605390000|2021-12-27 11:43:10|1929|1913|1928.75|1912.75|1929|1913|1928.75|1912.75|2
1640605400000|2021-12-27 11:43:20|1928.5|1912.5|1929.61|1913.61|1929.67|1913.67|1928.5|1912.5|6
1640605410000|2021-12-27 11:43:30|1929.5|1913.5|1930.47|1914.47|1930.47|1914.47|1929.5|1913.5|6
1640605420000|2021-12-27 11:43:40|1930.63|1914.63|1932.01|1916.01|1932.69|1916.69|1930.63|1914.63|12
1640605430000|2021-12-27 11:43:50|1931.65|1915.65|1931.65|1915.65|1932.46|1916.46|1931.65|1915.65|10
1640605440000|2021-12-27 11:44:00|1932.07|1916.07|1931.81|1915.81|1932.07|1916.07|1931.57|1915.57|8
1640605450000|2021-12-27 11:44:10|1931.75|1915.75|1930.92|1914.92|1931.75|1915.75|1930.92|1914.92|9
1640605460000|2021-12-27 11:44:20|1931.13|1915.13|1930.92|1914.92|1931.13|1915.13|1930.92|1914.92|2
1640605470000|2021-12-27 11:44:30|1930.63|1914.63|1932.66|1916.66|1932.99|1916.99|1930.63|1914.63|18
1640605480000|2021-12-27 11:44:40|1932.74|1916.74|1931.66|1915.66|1932.74|1916.74|1931.66|1915.66|10
1640605490000|2021-12-27 11:44:50|1931.97|1915.97|1932.82|1916.82|1933.61|1917.61|1931.66|1915.66|16
1640605500000|2021-12-27 11:45:00|1932.54|1916.54|1933.07|1917.07|1933.15|1917.15|1932.54|1916.54|4
1640605510000|2021-12-27 11:45:10|1933.15|1917.15|1933.1|1917.1|1933.15|1917.15|1933.07|1917.07|3
1640605520000|2021-12-27 11:45:20|1933.4|1917.4|1933.1|1917.1|1933.4|1917.4|1933.1|1917.1|4
1640605530000|2021-12-27 11:45:30|1932.7|1916.7|1931.5|1915.5|1933.12|1917.12|1931.5|1915.5|9
1640605540000|2021-12-27 11:45:40|1930.7|1914.7|1930.7|1914.7|1931.12|1915.12|1930.7|1914.7|7
1640605550000|2021-12-27 11:45:50|1930.8|1914.8|1931.55|1915.55|1931.63|1915.63|1930.8|1914.8|6
1640605560000|2021-12-27 11:46:00|1931.63|1915.63|1931.79|1915.79|1931.79|1915.79|1931.63|1915.63|2
1640605570000|2021-12-27 11:46:10|1931.5|1915.5|1931.79|1915.79|1932.09|1916.09|1931.5|1915.5|5
1640605580000|2021-12-27 11:46:20|1931.83|1915.83|1931.8|1915.8|1931.83|1915.83|1931.8|1915.8|2
1640605590000|2021-12-27 11:46:30|1931.71|1915.71|1931.52|1915.52|1931.71|1915.71|1931.52|1915.52|2
1640605600000|2021-12-27 11:46:40|1930.71|1914.71|1930.71|1914.71|1930.71|1914.71|1930.71|1914.71|1
1640605610000|2021-12-27 11:46:50|1930.7|1914.7|1930.7|1914.7|1930.7|1914.7|1930.7|1914.7|1
1640605620000|2021-12-27 11:47:00|1931.2|1915.2|1931.5|1915.5|1931.5|1915.5|1931.2|1915.2|2
1640605630000|2021-12-27 11:47:10|1931.25|1915.25|1931.48|1915.48|1931.5|1915.5|1931.25|1915.25|3
1640605640000|2021-12-27 11:47:20|1931.6|1915.6|1931.6|1915.6|1932.02|1916.02|1931.6|1915.6|5
1640605650000|2021-12-27 11:47:30|1932.02|1916.02|1931.55|1915.55|1932.02|1916.02|1931.05|1915.05|8
1640605660000|2021-12-27 11:47:40|1931.05|1915.05|1931.05|1915.05|1931.05|1915.05|1931.05|1915.05|1
1640605670000|2021-12-27 11:47:50|1931.45|1915.45|1931.45|1915.45|1931.45|1915.45|1931.45|1915.45|1
1640605680000|2021-12-27 11:48:00|1931.27|1915.27|1930.75|1914.75|1931.55|1915.55|1930.72|1914.72|5
1640605690000|2021-12-27 11:48:10|1930.97|1914.97|1930.5|1914.5|1931.03|1915.03|1930.2|1914.2|8
1640605700000|2021-12-27 11:48:20|1931|1915|1930.42|1914.42|1931|1915|1930.42|1914.42|7
1640605710000|2021-12-27 11:48:30|1930.38|1914.38|1929.5|1913.5|1930.38|1914.38|1929.5|1913.5|2
1640605720000|2021-12-27 11:48:40|1929.32|1913.32|1928.25|1912.25|1929.32|1913.32|1928.21|1912.21|5
1640605730000|2021-12-27 11:48:50|1928.13|1912.13|1927.75|1911.75|1928.13|1912.13|1927.75|1911.75|2
1640605740000|2021-12-27 11:49:00|1928.09|1912.09|1927.6|1911.6|1928.21|1912.21|1927.6|1911.6|4
1640605750000|2021-12-27 11:49:10|1928.1|1912.1|1927.6|1911.6|1928.1|1912.1|1927.6|1911.6|2
1640605760000|2021-12-27 11:49:20|1927.7|1911.7|1927.7|1911.7|1927.7|1911.7|1927.7|1911.7|1
1640605780000|2021-12-27 11:49:40|1927.56|1911.56|1927.1|1911.1|1927.56|1911.56|1927.1|1911.1|2
1640605790000|2021-12-27 11:49:50|1926.81|1910.81|1926.45|1910.45|1927.1|1911.1|1926.27|1910.27|9
1640605800000|2021-12-27 11:50:00|1925.7|1909.7|1925.88|1909.88|1925.88|1909.88|1925.6|1909.6|4
1640605810000|2021-12-27 11:50:10|1925.89|1909.89|1925.69|1909.69|1926.1|1910.1|1925.5|1909.5|15
1640605820000|2021-12-27 11:50:20|1925.65|1909.65|1925.66|1909.66|1925.9|1909.9|1925.61|1909.61|5
1640605830000|2021-12-27 11:50:30|1925.16|1909.16|1925.37|1909.37|1925.59|1909.59|1925|1909|6
1640605840000|2021-12-27 11:50:40|1925.43|1909.43|1925.25|1909.25|1925.73|1909.73|1925.25|1909.25|8
1640605850000|2021-12-27 11:50:50|1925.26|1909.26|1925.5|1909.5|1925.6|1909.6|1925.26|1909.26|6
1640605860000|2021-12-27 11:51:00|1925.58|1909.58|1928.31|1912.31|1928.55|1912.55|1925.58|1909.58|7
1640605870000|2021-12-27 11:51:10|1928|1912|1928.72|1912.72|1928.72|1912.72|1927.5|1911.5|8
1640605880000|2021-12-27 11:51:20|1928.9|1912.9|1928.79|1912.79|1929|1913|1928.5|1912.5|8
1640605890000|2021-12-27 11:51:30|1928.82|1912.82|1928.64|1912.64|1928.82|1912.82|1928.5|1912.5|3
1640605900000|2021-12-27 11:51:40|1929.14|1913.14|1929.35|1913.35|1929.35|1913.35|1928.64|1912.64|6
1640605910000|2021-12-27 11:51:50|1929.14|1913.14|1929.25|1913.25|1929.25|1913.25|1929.14|1913.14|2
1640605920000|2021-12-27 11:52:00|1929.14|1913.14|1928.7|1912.7|1929.2|1913.2|1928.7|1912.7|6
1640605930000|2021-12-27 11:52:10|1929.12|1913.12|1928.7|1912.7|1929.12|1913.12|1928.54|1912.54|6
1640605940000|2021-12-27 11:52:20|1928.2|1912.2|1927.29|1911.29|1928.2|1912.2|1927.25|1911.25|6
1640605960000|2021-12-27 11:52:40|1926.6|1910.6|1926.69|1910.69|1926.69|1910.69|1926.6|1910.6|2
1640605970000|2021-12-27 11:52:50|1926.75|1910.75|1928.58|1912.58|1928.59|1912.59|1926.75|1910.75|10
1640605980000|2021-12-27 11:53:00|1928.56|1912.56|1928.39|1912.39|1928.56|1912.56|1928.33|1912.33|7
1640605990000|2021-12-27 11:53:10|1928.33|1912.33|1927.65|1911.65|1928.36|1912.36|1927.41|1911.41|9
1640606000000|2021-12-27 11:53:20|1927.15|1911.15|1927.88|1911.88|1928.41|1912.41|1927.15|1911.15|6
1640606010000|2021-12-27 11:53:30|1927.86|1911.86|1927.03|1911.03|1927.86|1911.86|1926.75|1910.75|4
1640606020000|2021-12-27 11:53:40|1927.04|1911.04|1927.04|1911.04|1927.04|1911.04|1927.04|1911.04|1
1640606030000|2021-12-27 11:53:50|1926.75|1910.75|1927.03|1911.03|1927.25|1911.25|1926.75|1910.75|6
1640606050000|2021-12-27 11:54:10|1927.04|1911.04|1927.04|1911.04|1927.04|1911.04|1926.75|1910.75|4
1640606060000|2021-12-27 11:54:20|1926.75|1910.75|1927.34|1911.34|1927.34|1911.34|1926.75|1910.75|9
1640606070000|2021-12-27 11:54:30|1927.35|1911.35|1927.5|1911.5|1927.5|1911.5|1927.25|1911.25|4
1640606090000|2021-12-27 11:54:50|1927.75|1911.75|1928.25|1912.25|1928.43|1912.43|1927.75|1911.75|6
1640606100000|2021-12-27 11:55:00|1928.15|1912.15|1928.15|1912.15|1928.15|1912.15|1928.15|1912.15|1
1640606110000|2021-12-27 11:55:10|1928.5|1912.5|1928.33|1912.33|1928.67|1912.67|1928.31|1912.31|7
1640606120000|2021-12-27 11:55:20|1928.51|1912.51|1928.33|1912.33|1928.51|1912.51|1928.33|1912.33|4
1640606130000|2021-12-27 11:55:30|1928.31|1912.31|1927.13|1911.13|1928.31|1912.31|1927.12|1911.12|7
1640606140000|2021-12-27 11:55:40|1927|1911|1927.06|1911.06|1927.06|1911.06|1927|1911|2
1640606150000|2021-12-27 11:55:50|1926.75|1910.75|1927.53|1911.53|1927.76|1911.76|1926.75|1910.75|5
1640606160000|2021-12-27 11:56:00|1927.75|1911.75|1928.32|1912.32|1928.32|1912.32|1927.6|1911.6|7
1640606170000|2021-12-27 11:56:10|1928.51|1912.51|1928.53|1912.53|1928.53|1912.53|1928.5|1912.5|5
1640606180000|2021-12-27 11:56:20|1928.51|1912.51|1929.42|1913.42|1929.5|1913.5|1928.5|1912.5|10
1640606190000|2021-12-27 11:56:30|1929.25|1913.25|1930|1914|1930.35|1914.35|1929.25|1913.25|5
1640606200000|2021-12-27 11:56:40|1930.5|1914.5|1930.92|1914.92|1931.85|1915.85|1930.5|1914.5|16
1640606210000|2021-12-27 11:56:50|1930.81|1914.81|1929.94|1913.94|1930.81|1914.81|1929.94|1913.94|4
1640606220000|2021-12-27 11:57:00|1929.87|1913.87|1929.94|1913.94|1930.1|1914.1|1929.75|1913.75|4
1640606230000|2021-12-27 11:57:10|1929.76|1913.76|1930.07|1914.07|1930.46|1914.46|1929.75|1913.75|10
1640606240000|2021-12-27 11:57:20|1930.4|1914.4|1930.65|1914.65|1930.65|1914.65|1930.12|1914.12|8
1640606250000|2021-12-27 11:57:30|1930.15|1914.15|1929.94|1913.94|1930.15|1914.15|1929.79|1913.79|4
1640606260000|2021-12-27 11:57:40|1929.82|1913.82|1929.73|1913.73|1929.82|1913.82|1929.12|1913.12|5
1640606270000|2021-12-27 11:57:50|1929.68|1913.68|1929.73|1913.73|1929.73|1913.73|1929.46|1913.46|4
1640606280000|2021-12-27 11:58:00|1929.4|1913.4|1929.73|1913.73|1929.73|1913.73|1929.4|1913.4|3
1640606290000|2021-12-27 11:58:10|1929.48|1913.48|1929.8|1913.8|1929.8|1913.8|1929.48|1913.48|5
1640606300000|2021-12-27 11:58:20|1929.48|1913.48|1929.56|1913.56|1930.05|1914.05|1929.48|1913.48|7
1640606310000|2021-12-27 11:58:30|1929.81|1913.81|1929.92|1913.92|1929.92|1913.92|1929.81|1913.81|2
1640606320000|2021-12-27 11:58:40|1929.79|1913.79|1929.8|1913.8|1929.98|1913.98|1929.12|1913.12|11
1640606330000|2021-12-27 11:58:50|1929.75|1913.75|1928.39|1912.39|1929.75|1913.75|1928.39|1912.39|8
1640606340000|2021-12-27 11:59:00|1928.5|1912.5|1928.91|1912.91|1929.13|1913.13|1928.5|1912.5|4
1640606350000|2021-12-27 11:59:10|1928.79|1912.79|1928.5|1912.5|1929.12|1913.12|1928.5|1912.5|6
1640606360000|2021-12-27 11:59:20|1929|1913|1928.5|1912.5|1929|1913|1928.5|1912.5|2
1640606370000|2021-12-27 11:59:30|1928.42|1912.42|1928.75|1912.75|1928.75|1912.75|1928.42|1912.42|2
1640606380000|2021-12-27 11:59:40|1928.42|1912.42|1928.32|1912.32|1929.13|1913.13|1928.32|1912.32|7
1640606390000|2021-12-27 11:59:50|1928.5|1912.5|1929.21|1913.21|1929.21|1913.21|1928.48|1912.48|6
1640606400000|2021-12-27 12:00:00|1929.12|1913.12|1929.04|1913.04|1929.12|1913.12|1928.94|1912.94|3
1640606410000|2021-12-27 12:00:10|1929.2|1913.2|1929.35|1913.35|1929.35|1913.35|1929.12|1913.12|6
1640606420000|2021-12-27 12:00:20|1929.19|1913.19|1930.92|1914.92|1930.92|1914.92|1929.19|1913.19|9
1640606430000|2021-12-27 12:00:30|1930.9|1914.9|1930.3|1914.3|1930.9|1914.9|1930.3|1914.3|6
1640606440000|2021-12-27 12:00:40|1930.35|1914.35|1930.92|1914.92|1931.2|1915.2|1930.33|1914.33|12
1640606450000|2021-12-27 12:00:50|1931|1915|1930.93|1914.93|1931.15|1915.15|1930.81|1914.81|5
1640606460000|2021-12-27 12:01:00|1931.03|1915.03|1931.12|1915.12|1931.39|1915.39|1931.03|1915.03|5
1640606470000|2021-12-27 12:01:10|1931.13|1915.13|1932.12|1916.12|1932.2|1916.2|1931.13|1915.13|7
1640606480000|2021-12-27 12:01:20|1932.2|1916.2|1932.15|1916.15|1932.2|1916.2|1932.15|1916.15|2
1640606490000|2021-12-27 12:01:30|1932.12|1916.12|1931.25|1915.25|1932.2|1916.2|1931.25|1915.25|8
1640606500000|2021-12-27 12:01:40|1931.05|1915.05|1930.36|1914.36|1931.05|1915.05|1930.36|1914.36|8
1640606510000|2021-12-27 12:01:50|1930.33|1914.33|1928.5|1912.5|1930.33|1914.33|1928.5|1912.5|16
1640606520000|2021-12-27 12:02:00|1928.41|1912.41|1928.5|1912.5|1928.5|1912.5|1928.41|1912.41|2
1640606530000|2021-12-27 12:02:10|1929|1913|1927.75|1911.75|1929|1913|1927.5|1911.5|8
1640606540000|2021-12-27 12:02:20|1927.5|1911.5|1928.32|1912.32|1928.5|1912.5|1927.5|1911.5|11
1640606550000|2021-12-27 12:02:30|1928.42|1912.42|1928.41|1912.41|1928.42|1912.42|1927.91|1911.91|6
1640606560000|2021-12-27 12:02:40|1928.5|1912.5|1928.76|1912.76|1928.76|1912.76|1928|1912|6
1640606570000|2021-12-27 12:02:50|1929.13|1913.13|1929.59|1913.59|1929.76|1913.76|1928.76|1912.76|7
1640606580000|2021-12-27 12:03:00|1929.62|1913.62|1929.87|1913.87|1929.87|1913.87|1929.51|1913.51|5
1640606590000|2021-12-27 12:03:10|1929.62|1913.62|1928.5|1912.5|1929.62|1913.62|1928.5|1912.5|4
1640606600000|2021-12-27 12:03:20|1928.45|1912.45|1928.5|1912.5|1928.5|1912.5|1928.45|1912.45|2
1640606610000|2021-12-27 12:03:30|1928.32|1912.32|1928.32|1912.32|1928.32|1912.32|1928.32|1912.32|1
1640606620000|2021-12-27 12:03:40|1928|1912|1928.29|1912.29|1928.5|1912.5|1928|1912|3
1640606630000|2021-12-27 12:03:50|1928.28|1912.28|1929.19|1913.19|1929.5|1913.5|1928.19|1912.19|6
1640606640000|2021-12-27 12:04:00|1929.32|1913.32|1929.5|1913.5|1930.07|1914.07|1928.87|1912.87|8
1640606650000|2021-12-27 12:04:10|1929.96|1913.96|1930.07|1914.07|1930.07|1914.07|1929.82|1913.82|4
1640606660000|2021-12-27 12:04:20|1930.02|1914.02|1931.67|1915.67|1932.12|1916.12|1930.02|1914.02|12
1640606670000|2021-12-27 12:04:30|1931.89|1915.89|1931.99|1915.99|1931.99|1915.99|1931.15|1915.15|15
1640606680000|2021-12-27 12:04:40|1932.12|1916.12|1931.9|1915.9|1932.35|1916.35|1931.5|1915.5|7
1640606690000|2021-12-27 12:04:50|1931.7|1915.7|1931.7|1915.7|1931.7|1915.7|1931.7|1915.7|1
1640606700000|2021-12-27 12:05:00|1932.15|1916.15|1932.53|1916.53|1932.53|1916.53|1931.7|1915.7|6
1640606710000|2021-12-27 12:05:10|1932.83|1916.83|1932.37|1916.37|1932.83|1916.83|1932.37|1916.37|2
1640606720000|2021-12-27 12:05:20|1931.7|1915.7|1932.96|1916.96|1932.96|1916.96|1931.7|1915.7|5
1640606730000|2021-12-27 12:05:30|1932.75|1916.75|1932.95|1916.95|1932.95|1916.95|1932.75|1916.75|2
1640606740000|2021-12-27 12:05:40|1932.45|1916.45|1932.97|1916.97|1932.98|1916.98|1932.45|1916.45|6
1640606750000|2021-12-27 12:05:50|1932.65|1916.65|1933.98|1917.98|1933.98|1917.98|1932.65|1916.65|7
1640606760000|2021-12-27 12:06:00|1934.09|1918.09|1933.7|1917.7|1934.14|1918.14|1933.64|1917.64|7
1640606770000|2021-12-27 12:06:10|1934|1918|1933.95|1917.95|1934|1918|1933.95|1917.95|2
1640606780000|2021-12-27 12:06:20|1933.89|1917.89|1933.67|1917.67|1933.89|1917.89|1932.98|1916.98|8
1640606790000|2021-12-27 12:06:30|1932.98|1916.98|1935.57|1919.57|1935.57|1919.57|1932.85|1916.85|12
1640606800000|2021-12-27 12:06:40|1936|1920|1935.82|1919.82|1936|1920|1935.11|1919.11|3
1640606810000|2021-12-27 12:06:50|1936|1920|1936.2|1920.2|1936.2|1920.2|1935.78|1919.78|10
1640606820000|2021-12-27 12:07:00|1935.81|1919.81|1938|1922|1938|1922|1935.81|1919.81|13
1640606830000|2021-12-27 12:07:10|1938.06|1922.06|1938.78|1922.78|1938.8|1922.8|1938.06|1922.06|10
1640606840000|2021-12-27 12:07:20|1938.83|1922.83|1937.44|1921.44|1938.83|1922.83|1937.44|1921.44|11
1640606850000|2021-12-27 12:07:30|1937.5|1921.5|1936.95|1920.95|1937.63|1921.63|1936.95|1920.95|9
1640606860000|2021-12-27 12:07:40|1937.45|1921.45|1938.99|1922.99|1939.13|1923.13|1937.45|1921.45|9
1640606870000|2021-12-27 12:07:50|1939|1923|1939.65|1923.65|1940.24|1924.24|1939|1923|15
1640606880000|2021-12-27 12:08:00|1939.85|1923.85|1940.21|1924.21|1940.57|1924.57|1939.85|1923.85|8
1640606890000|2021-12-27 12:08:10|1940.45|1924.45|1940.32|1924.32|1940.47|1924.47|1940.32|1924.32|3
1640606900000|2021-12-27 12:08:20|1940.27|1924.27|1939.5|1923.5|1940.32|1924.32|1939.5|1923.5|5
1640606910000|2021-12-27 12:08:30|1939.06|1923.06|1937.63|1921.63|1939.5|1923.5|1937.63|1921.63|7
1640606920000|2021-12-27 12:08:40|1937.95|1921.95|1937.5|1921.5|1938|1922|1937.18|1921.18|5
1640606930000|2021-12-27 12:08:50|1937|1921|1937.11|1921.11|1937.5|1921.5|1936.34|1920.34|9
1640606940000|2021-12-27 12:09:00|1937|1921|1936.11|1920.11|1937|1921|1935.7|1919.7|8
1640606950000|2021-12-27 12:09:10|1935.05|1919.05|1935.76|1919.76|1935.76|1919.76|1935.05|1919.05|2
1640606960000|2021-12-27 12:09:20|1935|1919|1935.76|1919.76|1935.76|1919.76|1935|1919|2
1640606970000|2021-12-27 12:09:30|1935.05|1919.05|1934.62|1918.62|1936.5|1920.5|1934.5|1918.5|9
1640606980000|2021-12-27 12:09:40|1934.71|1918.71|1934.71|1918.71|1934.71|1918.71|1934.46|1918.46|4
1640607000000|2021-12-27 12:10:00|1934.83|1918.83|1934.83|1918.83|1934.83|1918.83|1934.83|1918.83|1
1640607010000|2021-12-27 12:10:10|1935|1919|1935.25|1919.25|1935.5|1919.5|1935|1919|7
1640607020000|2021-12-27 12:10:20|1935.5|1919.5|1935.1|1919.1|1935.5|1919.5|1935.1|1919.1|2
1640607030000|2021-12-27 12:10:30|1935.07|1919.07|1935.07|1919.07|1935.07|1919.07|1935.07|1919.07|1
1640607040000|2021-12-27 12:10:40|1934.78|1918.78|1933.5|1917.5|1934.78|1918.78|1933.5|1917.5|4
1640607050000|2021-12-27 12:10:50|1933.22|1917.22|1931.58|1915.58|1933.22|1917.22|1931.58|1915.58|13
1640607060000|2021-12-27 12:11:00|1931.06|1915.06|1930.78|1914.78|1931.06|1915.06|1930.16|1914.16|4
1640607070000|2021-12-27 12:11:10|1931.18|1915.18|1932.62|1916.62|1932.84|1916.84|1931.18|1915.18|11
1640607080000|2021-12-27 12:11:20|1932.88|1916.88|1932.22|1916.22|1932.88|1916.88|1932.19|1916.19|10
1640607090000|2021-12-27 12:11:30|1932.24|1916.24|1931.51|1915.51|1932.24|1916.24|1931.51|1915.51|11
1640607100000|2021-12-27 12:11:40|1930.76|1914.76|1930.07|1914.07|1931.9|1915.9|1930.07|1914.07|13
1640607110000|2021-12-27 12:11:50|1930.47|1914.47|1930.74|1914.74|1930.74|1914.74|1930.41|1914.41|7
1640607120000|2021-12-27 12:12:00|1930.79|1914.79|1929.99|1913.99|1930.79|1914.79|1929.99|1913.99|2
1640607130000|2021-12-27 12:12:10|1930.74|1914.74|1930.78|1914.78|1931.18|1915.18|1929.99|1913.99|6
1640607140000|2021-12-27 12:12:20|1930.72|1914.72|1930.8|1914.8|1930.99|1914.99|1930.53|1914.53|12
1640607150000|2021-12-27 12:12:30|1930.7|1914.7|1930.99|1914.99|1931.22|1915.22|1930.25|1914.25|22
1640607170000|2021-12-27 12:12:50|1930.69|1914.69|1930.49|1914.49|1930.99|1914.99|1930.49|1914.49|3
1640607180000|2021-12-27 12:13:00|1929.8|1913.8|1929.5|1913.5|1930|1914|1929.5|1913.5|3
1640607190000|2021-12-27 12:13:10|1928.98|1912.98|1929|1913|1929.5|1913.5|1928.68|1912.68|10
1640607200000|2021-12-27 12:13:20|1929.5|1913.5|1928.73|1912.73|1929.5|1913.5|1928.73|1912.73|7
1640607210000|2021-12-27 12:13:30|1929.04|1913.04|1928.72|1912.72|1929.04|1913.04|1928.72|1912.72|4
1640607220000|2021-12-27 12:13:40|1927.75|1911.75|1927.72|1911.72|1927.75|1911.75|1927.72|1911.72|2
1640607230000|2021-12-27 12:13:50|1928.47|1912.47|1928.22|1912.22|1928.9|1912.9|1927.72|1911.72|16
1640607240000|2021-12-27 12:14:00|1928.1|1912.1|1927.72|1911.72|1928.1|1912.1|1927.16|1911.16|10
1640607250000|2021-12-27 12:14:10|1928.22|1912.22|1927.91|1911.91|1928.22|1912.22|1927.91|1911.91|2
1640607260000|2021-12-27 12:14:20|1927.97|1911.97|1927.9|1911.9|1928.83|1912.83|1927.89|1911.89|12
1640607270000|2021-12-27 12:14:30|1927.89|1911.89|1928.9|1912.9|1928.9|1912.9|1927.89|1911.89|7
1640607280000|2021-12-27 12:14:40|1928.73|1912.73|1929.7|1913.7|1930.7|1914.7|1928.73|1912.73|15
1640607290000|2021-12-27 12:14:50|1929.94|1913.94|1930.68|1914.68|1931.68|1915.68|1929.94|1913.94|19
1640607300000|2021-12-27 12:15:00|1931.18|1915.18|1931.18|1915.18|1931.68|1915.68|1931.18|1915.18|8
1640607310000|2021-12-27 12:15:10|1930.98|1914.98|1930.98|1914.98|1930.98|1914.98|1930.18|1914.18|8
1640607320000|2021-12-27 12:15:20|1930.18|1914.18|1931.72|1915.72|1931.72|1915.72|1930.18|1914.18|9
1640607330000|2021-12-27 12:15:30|1931.98|1915.98|1932.93|1916.93|1932.93|1916.93|1931.75|1915.75|7
1640607340000|2021-12-27 12:15:40|1932.9|1916.9|1933.25|1917.25|1933.25|1917.25|1932.66|1916.66|19
1640607350000|2021-12-27 12:15:50|1933.41|1917.41|1933.18|1917.18|1933.41|1917.41|1932.9|1916.9|5
1640607360000|2021-12-27 12:16:00|1933.13|1917.13|1933.49|1917.49|1933.49|1917.49|1932.85|1916.85|5
1640607370000|2021-12-27 12:16:10|1934.79|1918.79|1934.54|1918.54|1935.19|1919.19|1933.72|1917.72|16
1640607380000|2021-12-27 12:16:20|1934.29|1918.29|1934|1918|1934.29|1918.29|1933.5|1917.5|12
1640607390000|2021-12-27 12:16:30|1933.82|1917.82|1933.5|1917.5|1934|1918|1933.5|1917.5|5
1640607400000|2021-12-27 12:16:40|1933.81|1917.81|1934|1918|1934|1918|1933.81|1917.81|3
1640607410000|2021-12-27 12:16:50|1933.37|1917.37|1934|1918|1934|1918|1933.3|1917.3|5
1640607420000|2021-12-27 12:17:00|1933.14|1917.14|1933.35|1917.35|1934|1918|1933.14|1917.14|3
1640607430000|2021-12-27 12:17:10|1934|1918|1932.5|1916.5|1934|1918|1932.25|1916.25|5
1640607440000|2021-12-27 12:17:20|1932.25|1916.25|1932.5|1916.5|1932.5|1916.5|1932.02|1916.02|5
1640607450000|2021-12-27 12:17:30|1931.75|1915.75|1933|1917|1933|1917|1931.75|1915.75|2
1640607460000|2021-12-27 12:17:40|1930.85|1914.85|1932.45|1916.45|1932.45|1916.45|1930.85|1914.85|3
1640607470000|2021-12-27 12:17:50|1932.24|1916.24|1931.74|1915.74|1932.24|1916.24|1931.63|1915.63|4
1640607490000|2021-12-27 12:18:10|1931.68|1915.68|1931.18|1915.18|1931.68|1915.68|1930.85|1914.85|4
1640607500000|2021-12-27 12:18:20|1930.93|1914.93|1928.33|1912.33|1931.18|1915.18|1928.33|1912.33|13
1640607510000|2021-12-27 12:18:30|1927.41|1911.41|1927.25|1911.25|1927.92|1911.92|1927.25|1911.25|15
1640607520000|2021-12-27 12:18:40|1926.4|1910.4|1927.9|1911.9|1927.9|1911.9|1926.4|1910.4|3
1640607530000|2021-12-27 12:18:50|1927.84|1911.84|1927.25|1911.25|1927.84|1911.84|1926.72|1910.72|6
1640607540000|2021-12-27 12:19:00|1926.5|1910.5|1927.57|1911.57|1927.83|1911.83|1926.25|1910.25|10
1640607550000|2021-12-27 12:19:10|1927.54|1911.54|1927.75|1911.75|1927.75|1911.75|1927.54|1911.54|2
1640607560000|2021-12-27 12:19:20|1927.9|1911.9|1927.9|1911.9|1927.9|1911.9|1927.9|1911.9|1
1640607570000|2021-12-27 12:19:30|1927.6|1911.6|1927.79|1911.79|1928.1|1912.1|1927.6|1911.6|10
1640607580000|2021-12-27 12:19:40|1927.5|1911.5|1927.81|1911.81|1927.82|1911.82|1927.3|1911.3|14
1640607590000|2021-12-27 12:19:50|1927.45|1911.45|1927.5|1911.5|1927.81|1911.81|1927.45|1911.45|5
1640607600000|2021-12-27 12:20:00|1927.52|1911.52|1927.75|1911.75|1927.75|1911.75|1927.52|1911.52|2
1640607610000|2021-12-27 12:20:10|1927.81|1911.81|1927.53|1911.53|1928.06|1912.06|1927.53|1911.53|3
1640607620000|2021-12-27 12:20:20|1927.85|1911.85|1927.84|1911.84|1927.85|1911.85|1927.75|1911.75|5
1640607630000|2021-12-27 12:20:30|1927.85|1911.85|1927.16|1911.16|1927.85|1911.85|1927.16|1911.16|13
1640607640000|2021-12-27 12:20:40|1927.19|1911.19|1927.25|1911.25|1927.25|1911.25|1926.88|1910.88|6
1640607650000|2021-12-27 12:20:50|1926.88|1910.88|1927.34|1911.34|1927.59|1911.59|1926.75|1910.75|15
1640607660000|2021-12-27 12:21:00|1927.35|1911.35|1928.66|1912.66|1928.66|1912.66|1927.25|1911.25|13
1640607670000|2021-12-27 12:21:10|1928.65|1912.65|1928.78|1912.78|1928.86|1912.86|1928.61|1912.61|10
1640607680000|2021-12-27 12:21:20|1928.73|1912.73|1927.5|1911.5|1928.9|1912.9|1927.5|1911.5|8
1640607690000|2021-12-27 12:21:30|1927.56|1911.56|1927.62|1911.62|1928.09|1912.09|1927.56|1911.56|8
1640607700000|2021-12-27 12:21:40|1927.25|1911.25|1927.25|1911.25|1927.25|1911.25|1926.75|1910.75|5
1640607710000|2021-12-27 12:21:50|1926.36|1910.36|1926.76|1910.76|1926.77|1910.77|1926.36|1910.36|4
1640607720000|2021-12-27 12:22:00|1926.75|1910.75|1927.17|1911.17|1927.25|1911.25|1926.6|1910.6|13
1640607730000|2021-12-27 12:22:10|1927.16|1911.16|1926.75|1910.75|1927.17|1911.17|1926.75|1910.75|9
1640607740000|2021-12-27 12:22:20|1927.05|1911.05|1926.85|1910.85|1927.05|1911.05|1926.85|1910.85|2
1640607750000|2021-12-27 12:22:30|1927.13|1911.13|1927.25|1911.25|1927.25|1911.25|1927.13|1911.13|2
1640607760000|2021-12-27 12:22:40|1927.06|1911.06|1928.06|1912.06|1928.06|1912.06|1927.06|1911.06|4
1640607770000|2021-12-27 12:22:50|1927.97|1911.97|1927.99|1911.99|1928.12|1912.12|1927.97|1911.97|6
1640607780000|2021-12-27 12:23:00|1928.11|1912.11|1927.97|1911.97|1928.11|1912.11|1927.62|1911.62|6
1640607790000|2021-12-27 12:23:10|1927.82|1911.82|1927.5|1911.5|1927.82|1911.82|1927.38|1911.38|8
1640607800000|2021-12-27 12:23:20|1927.62|1911.62|1927.25|1911.25|1927.62|1911.62|1927.15|1911.15|4
1640607810000|2021-12-27 12:23:30|1927.37|1911.37|1927.71|1911.71|1927.71|1911.71|1927.37|1911.37|8
1640607820000|2021-12-27 12:23:40|1927.68|1911.68|1927.86|1911.86|1927.86|1911.86|1927.68|1911.68|6
1640607830000|2021-12-27 12:23:50|1927.84|1911.84|1928.81|1912.81|1929.05|1913.05|1927.82|1911.82|9
1640607840000|2021-12-27 12:24:00|1928.53|1912.53|1930.26|1914.26|1930.26|1914.26|1928.53|1912.53|7
1640607850000|2021-12-27 12:24:10|1929.9|1913.9|1930.45|1914.45|1931.45|1915.45|1929.66|1913.66|10
1640607860000|2021-12-27 12:24:20|1930.8|1914.8|1931.55|1915.55|1931.9|1915.9|1930.67|1914.67|13
1640607870000|2021-12-27 12:24:30|1931.21|1915.21|1931.8|1915.8|1931.85|1915.85|1931.21|1915.21|7
1640607880000|2021-12-27 12:24:40|1931.95|1915.95|1931.8|1915.8|1931.95|1915.95|1931.72|1915.72|5
1640607890000|2021-12-27 12:24:50|1931.89|1915.89|1930.93|1914.93|1931.89|1915.89|1930.84|1914.84|12
1640607900000|2021-12-27 12:25:00|1931.13|1915.13|1931.95|1915.95|1931.95|1915.95|1931.13|1915.13|8
1640607910000|2021-12-27 12:25:10|1931.93|1915.93|1931.71|1915.71|1931.93|1915.93|1931.69|1915.69|4
1640607930000|2021-12-27 12:25:30|1931.84|1915.84|1931.85|1915.85|1932.04|1916.04|1931.71|1915.71|8
1640607940000|2021-12-27 12:25:40|1932.05|1916.05|1932.5|1916.5|1932.5|1916.5|1931.55|1915.55|4
1640607950000|2021-12-27 12:25:50|1932.61|1916.61|1932.5|1916.5|1932.61|1916.61|1932.5|1916.5|2
1640607960000|2021-12-27 12:26:00|1932.6|1916.6|1933.26|1917.26|1933.26|1917.26|1932.6|1916.6|8
1640607970000|2021-12-27 12:26:10|1933.16|1917.16|1933.75|1917.75|1933.75|1917.75|1933.16|1917.16|6
1640607980000|2021-12-27 12:26:20|1933.74|1917.74|1933.67|1917.67|1933.74|1917.74|1933.66|1917.66|5
1640607990000|2021-12-27 12:26:30|1933.58|1917.58|1933.8|1917.8|1934.22|1918.22|1933.58|1917.58|8
1640608000000|2021-12-27 12:26:40|1934.22|1918.22|1936.09|1920.09|1936.09|1920.09|1933.8|1917.8|13
1640608010000|2021-12-27 12:26:50|1936.4|1920.4|1936.15|1920.15|1936.9|1920.9|1936.15|1920.15|12
1640608020000|2021-12-27 12:27:00|1935.84|1919.84|1935.5|1919.5|1936.2|1920.2|1935.42|1919.42|8
1640608030000|2021-12-27 12:27:10|1935|1919|1934.5|1918.5|1935|1919|1934.5|1918.5|8
1640608040000|2021-12-27 12:27:20|1934|1918|1934.12|1918.12|1934.32|1918.32|1933.61|1917.61|13
1640608050000|2021-12-27 12:27:30|1933.94|1917.94|1934.03|1918.03|1934.12|1918.12|1933.61|1917.61|12
1640608060000|2021-12-27 12:27:40|1934.09|1918.09|1933.5|1917.5|1934.09|1918.09|1933.5|1917.5|5
1640608070000|2021-12-27 12:27:50|1932.84|1916.84|1933.02|1917.02|1933.5|1917.5|1932.84|1916.84|5
1640608080000|2021-12-27 12:28:00|1932.84|1916.84|1932.5|1916.5|1933.5|1917.5|1932.5|1916.5|5
1640608090000|2021-12-27 12:28:10|1933|1917|1933.19|1917.19|1933.5|1917.5|1932.46|1916.46|7
1640608100000|2021-12-27 12:28:20|1933|1917|1934|1918|1934|1918|1933|1917|11
1640608110000|2021-12-27 12:28:30|1933.5|1917.5|1933.75|1917.75|1934|1918|1933.42|1917.42|9
1640608120000|2021-12-27 12:28:40|1933.84|1917.84|1934.68|1918.68|1934.83|1918.83|1933.56|1917.56|13
1640608130000|2021-12-27 12:28:50|1935.18|1919.18|1936.5|1920.5|1936.5|1920.5|1935.03|1919.03|9
1640608140000|2021-12-27 12:29:00|1936.28|1920.28|1936.25|1920.25|1936.28|1920.28|1935.85|1919.85|5
1640608150000|2021-12-27 12:29:10|1935.94|1919.94|1935.51|1919.51|1936.03|1920.03|1935.29|1919.29|7
1640608160000|2021-12-27 12:29:20|1935.53|1919.53|1938.12|1922.12|1938.2|1922.2|1935.53|1919.53|11
1640608170000|2021-12-27 12:29:30|1938.03|1922.03|1937.99|1921.99|1938.03|1922.03|1937.49|1921.49|8
1640608180000|2021-12-27 12:29:40|1937.49|1921.49|1937.78|1921.78|1937.99|1921.99|1937.49|1921.49|10
1640608190000|2021-12-27 12:29:50|1937.49|1921.49|1937.49|1921.49|1937.99|1921.99|1937.49|1921.49|6
1640608200000|2021-12-27 12:30:00|1937.91|1921.91|1937.85|1921.85|1938.27|1922.27|1937.49|1921.49|7
1640608210000|2021-12-27 12:30:10|1938.16|1922.16|1938.72|1922.72|1938.74|1922.74|1937.48|1921.48|15
1640608220000|2021-12-27 12:30:20|1938.22|1922.22|1939.21|1923.21|1939.25|1923.25|1938.22|1922.22|9
1640608230000|2021-12-27 12:30:30|1939.2|1923.2|1938.8|1922.8|1939.21|1923.21|1938.8|1922.8|9
1640608240000|2021-12-27 12:30:40|1939.25|1923.25|1939.1|1923.1|1939.62|1923.62|1939.1|1923.1|5
1640608250000|2021-12-27 12:30:50|1939.15|1923.15|1939.35|1923.35|1939.62|1923.62|1939.15|1923.15|4
1640608260000|2021-12-27 12:31:00|1939.62|1923.62|1940.1|1924.1|1940.42|1924.42|1939.4|1923.4|12
1640608270000|2021-12-27 12:31:10|1940.11|1924.11|1941.5|1925.5|1941.5|1925.5|1940.11|1924.11|13
1640608280000|2021-12-27 12:31:20|1941|1925|1941.6|1925.6|1941.6|1925.6|1941|1925|8
1640608290000|2021-12-27 12:31:30|1941.65|1925.65|1941|1925|1941.7|1925.7|1941|1925|10
1640608300000|2021-12-27 12:31:40|1941.5|1925.5|1940.35|1924.35|1941.57|1925.57|1940.25|1924.25|10
1640608310000|2021-12-27 12:31:50|1939.6|1923.6|1939.81|1923.81|1940.13|1924.13|1939.6|1923.6|14
1640608320000|2021-12-27 12:32:00|1939.7|1923.7|1939.76|1923.76|1940.17|1924.17|1939.63|1923.63|4
1640608330000|2021-12-27 12:32:10|1940.15|1924.15|1941.45|1925.45|1941.45|1925.45|1940.15|1924.15|8
1640608340000|2021-12-27 12:32:20|1940.95|1924.95|1939.82|1923.82|1940.95|1924.95|1939.82|1923.82|13
1640608350000|2021-12-27 12:32:30|1939.66|1923.66|1939.73|1923.73|1940.02|1924.02|1939.5|1923.5|8
1640608360000|2021-12-27 12:32:40|1939.66|1923.66|1939.85|1923.85|1940.26|1924.26|1939.5|1923.5|11
1640608370000|2021-12-27 12:32:50|1940.55|1924.55|1940.33|1924.33|1940.75|1924.75|1940.2|1924.2|12
1640608380000|2021-12-27 12:33:00|1940.2|1924.2|1940.5|1924.5|1940.61|1924.61|1940.2|1924.2|10
1640608390000|2021-12-27 12:33:10|1940.7|1924.7|1940.58|1924.58|1940.81|1924.81|1940.5|1924.5|8
1640608400000|2021-12-27 12:33:20|1940.88|1924.88|1940.91|1924.91|1940.91|1924.91|1940.88|1924.88|2
1640608410000|2021-12-27 12:33:30|1941.01|1925.01|1940.59|1924.59|1941.01|1925.01|1940.59|1924.59|5
1640608420000|2021-12-27 12:33:40|1940.5|1924.5|1940.6|1924.6|1940.6|1924.6|1940.5|1924.5|8
1640608430000|2021-12-27 12:33:50|1940.5|1924.5|1940.1|1924.1|1940.61|1924.61|1940.1|1924.1|13
1640608440000|2021-12-27 12:34:00|1939.61|1923.61|1940.5|1924.5|1940.61|1924.61|1939.61|1923.61|4
1640608450000|2021-12-27 12:34:10|1940.65|1924.65|1940.5|1924.5|1940.65|1924.65|1940.5|1924.5|8
1640608460000|2021-12-27 12:34:20|1940.19|1924.19|1939.82|1923.82|1940.19|1924.19|1939.82|1923.82|12
1640608470000|2021-12-27 12:34:30|1939.49|1923.49|1939.53|1923.53|1939.82|1923.82|1939.2|1923.2|5
1640608480000|2021-12-27 12:34:40|1938.7|1922.7|1938.72|1922.72|1939.15|1923.15|1938.7|1922.7|10
1640608490000|2021-12-27 12:34:50|1938.78|1922.78|1938.6|1922.6|1939.1|1923.1|1938.6|1922.6|5
1640608500000|2021-12-27 12:35:00|1939.48|1923.48|1939.71|1923.71|1939.88|1923.88|1939.4|1923.4|7
1640608510000|2021-12-27 12:35:10|1939.73|1923.73|1940.88|1924.88|1940.95|1924.95|1939.73|1923.73|6
1640608520000|2021-12-27 12:35:20|1940.89|1924.89|1944.67|1928.67|1945.21|1929.21|1940.89|1924.89|15
1640608530000|2021-12-27 12:35:30|1945.05|1929.05|1943.82|1927.82|1945.05|1929.05|1943.82|1927.82|11
1640608540000|2021-12-27 12:35:40|1944|1928|1945|1929|1945|1929|1943.5|1927.5|16
1640608550000|2021-12-27 12:35:50|1944.94|1928.94|1942.7|1926.7|1944.94|1928.94|1942.29|1926.29|14
1640608560000|2021-12-27 12:36:00|1942.71|1926.71|1943.5|1927.5|1944|1928|1942.7|1926.7|18
1640608570000|2021-12-27 12:36:10|1943.82|1927.82|1944.59|1928.59|1944.9|1928.9|1943.5|1927.5|18
1640608580000|2021-12-27 12:36:20|1945.51|1929.51|1946.21|1930.21|1946.21|1930.21|1944.44|1928.44|16
1640608590000|2021-12-27 12:36:30|1945.86|1929.86|1946.7|1930.7|1946.7|1930.7|1945.58|1929.58|18
1640608600000|2021-12-27 12:36:40|1946.59|1930.59|1947.52|1931.52|1947.79|1931.79|1946.47|1930.47|13
1640608610000|2021-12-27 12:36:50|1947.53|1931.53|1948.26|1932.26|1948.26|1932.26|1947.3|1931.3|19
1640608620000|2021-12-27 12:37:00|1947.83|1931.83|1948.1|1932.1|1948.26|1932.26|1947.61|1931.61|23
1640608630000|2021-12-27 12:37:10|1948.96|1932.96|1949.58|1933.58|1949.98|1933.98|1948.51|1932.51|19
1640608640000|2021-12-27 12:37:20|1949.51|1933.51|1947.81|1931.81|1949.59|1933.59|1947.81|1931.81|14
1640608650000|2021-12-27 12:37:30|1947.91|1931.91|1948.5|1932.5|1949.18|1933.18|1947.91|1931.91|8
1640608660000|2021-12-27 12:37:40|1947.8|1931.8|1948.15|1932.15|1948.25|1932.25|1947.8|1931.8|6
1640608670000|2021-12-27 12:37:50|1948.5|1932.5|1948|1932|1948.96|1932.96|1947.7|1931.7|11
1640608680000|2021-12-27 12:38:00|1948.5|1932.5|1947.95|1931.95|1948.5|1932.5|1947.95|1931.95|6
1640608690000|2021-12-27 12:38:10|1948.35|1932.35|1947.5|1931.5|1948.35|1932.35|1947.5|1931.5|12
1640608700000|2021-12-27 12:38:20|1947.29|1931.29|1947.22|1931.22|1947.5|1931.5|1947|1931|8
1640608710000|2021-12-27 12:38:30|1947.5|1931.5|1947.22|1931.22|1947.5|1931.5|1947.01|1931.01|7
1640608720000|2021-12-27 12:38:40|1947.31|1931.31|1945.5|1929.5|1947.5|1931.5|1945.5|1929.5|13
1640608730000|2021-12-27 12:38:50|1945.85|1929.85|1945.91|1929.91|1945.91|1929.91|1944.43|1928.43|14
1640608740000|2021-12-27 12:39:00|1945.5|1929.5|1945.75|1929.75|1946.04|1930.04|1945.5|1929.5|9
1640608750000|2021-12-27 12:39:10|1945.79|1929.79|1945.75|1929.75|1945.95|1929.95|1945.72|1929.72|9
1640608760000|2021-12-27 12:39:20|1946|1930|1946.07|1930.07|1946.15|1930.15|1945.5|1929.5|10
1640608770000|2021-12-27 12:39:30|1946.05|1930.05|1946.88|1930.88|1946.88|1930.88|1945.65|1929.65|5
1640608780000|2021-12-27 12:39:40|1946.82|1930.82|1947.84|1931.84|1948.3|1932.3|1946.63|1930.63|10
1640608790000|2021-12-27 12:39:50|1947.34|1931.34|1947.13|1931.13|1947.9|1931.9|1946.72|1930.72|9
1640608800000|2021-12-27 12:40:00|1946.98|1930.98|1946.74|1930.74|1947|1931|1946.5|1930.5|12
1640608810000|2021-12-27 12:40:10|1946.24|1930.24|1946.24|1930.24|1946.74|1930.74|1946.24|1930.24|5
1640608820000|2021-12-27 12:40:20|1946.29|1930.29|1946.11|1930.11|1946.29|1930.29|1945.71|1929.71|5
1640608830000|2021-12-27 12:40:30|1946.21|1930.21|1944.7|1928.7|1946.21|1930.21|1944.7|1928.7|11
1640608840000|2021-12-27 12:40:40|1945.02|1929.02|1944.79|1928.79|1945.06|1929.06|1944.78|1928.78|12
1640608850000|2021-12-27 12:40:50|1945.06|1929.06|1945.06|1929.06|1945.08|1929.08|1944.5|1928.5|16
1640608860000|2021-12-27 12:41:00|1944.84|1928.84|1943|1927|1944.84|1928.84|1942.83|1926.83|13
1640608870000|2021-12-27 12:41:10|1942.46|1926.46|1940.73|1924.73|1942.5|1926.5|1940.73|1924.73|8
1640608880000|2021-12-27 12:41:20|1940.7|1924.7|1942.11|1926.11|1942.11|1926.11|1940.69|1924.69|7
1640608890000|2021-12-27 12:41:30|1941.65|1925.65|1941.89|1925.89|1942.04|1926.04|1941.5|1925.5|4
1640608900000|2021-12-27 12:41:40|1941.96|1925.96|1940.78|1924.78|1941.96|1925.96|1940.78|1924.78|8
1640608910000|2021-12-27 12:41:50|1941.75|1925.75|1941.28|1925.28|1941.85|1925.85|1941.28|1925.28|6
1640608920000|2021-12-27 12:42:00|1941.09|1925.09|1941.28|1925.28|1941.28|1925.28|1940.75|1924.75|4
1640608930000|2021-12-27 12:42:10|1940.78|1924.78|1939.83|1923.83|1940.78|1924.78|1939.83|1923.83|12
1640608940000|2021-12-27 12:42:20|1939.63|1923.63|1939.63|1923.63|1939.63|1923.63|1939.45|1923.45|3
1640608950000|2021-12-27 12:42:30|1939.6|1923.6|1940.29|1924.29|1940.29|1924.29|1939.6|1923.6|3
1640608960000|2021-12-27 12:42:40|1940.49|1924.49|1941.11|1925.11|1941.34|1925.34|1940.49|1924.49|7
1640608970000|2021-12-27 12:42:50|1941.1|1925.1|1941.11|1925.11|1941.29|1925.29|1940.81|1924.81|7
1640608980000|2021-12-27 12:43:00|1941.25|1925.25|1941.11|1925.11|1941.25|1925.25|1941.11|1925.11|2
1640608990000|2021-12-27 12:43:10|1941.24|1925.24|1941.24|1925.24|1941.24|1925.24|1941.24|1925.24|1
1640609000000|2021-12-27 12:43:20|1941.11|1925.11|1941|1925|1941.29|1925.29|1941|1925|3
1640609010000|2021-12-27 12:43:30|1941.35|1925.35|1941.14|1925.14|1941.35|1925.35|1941.11|1925.11|5
1640609020000|2021-12-27 12:43:40|1941.04|1925.04|1941.11|1925.11|1941.11|1925.11|1941.04|1925.04|2
1640609040000|2021-12-27 12:44:00|1941.3|1925.3|1941.3|1925.3|1941.3|1925.3|1941.3|1925.3|1
1640609050000|2021-12-27 12:44:10|1941.11|1925.11|1941.78|1925.78|1942.05|1926.05|1941.11|1925.11|5
1640609060000|2021-12-27 12:44:20|1941.53|1925.53|1942.02|1926.02|1942.1|1926.1|1941.53|1925.53|4
1640609070000|2021-12-27 12:44:30|1941.6|1925.6|1942.4|1926.4|1942.4|1926.4|1941.55|1925.55|9
1640609080000|2021-12-27 12:44:40|1942.2|1926.2|1942.55|1926.55|1943.69|1927.69|1942.2|1926.2|10
1640609090000|2021-12-27 12:44:50|1942.8|1926.8|1942.05|1926.05|1943.4|1927.4|1942.05|1926.05|9
1640609100000|2021-12-27 12:45:00|1941.9|1925.9|1941.77|1925.77|1942.15|1926.15|1941.77|1925.77|5
1640609110000|2021-12-27 12:45:10|1941.45|1925.45|1940.82|1924.82|1941.45|1925.45|1940.32|1924.32|16
1640609120000|2021-12-27 12:45:20|1940.32|1924.32|1939.85|1923.85|1940.82|1924.82|1939.85|1923.85|6
1640609130000|2021-12-27 12:45:30|1939.64|1923.64|1940.14|1924.14|1940.18|1924.18|1939.64|1923.64|3
1640609140000|2021-12-27 12:45:40|1940.64|1924.64|1940.75|1924.75|1940.87|1924.87|1940.34|1924.34|17
1640609150000|2021-12-27 12:45:50|1940.5|1924.5|1940.64|1924.64|1941|1925|1940.5|1924.5|10
1640609160000|2021-12-27 12:46:00|1940.84|1924.84|1939.95|1923.95|1940.9|1924.9|1939.64|1923.64|14
1640609170000|2021-12-27 12:46:10|1939.64|1923.64|1940.03|1924.03|1940.25|1924.25|1939.64|1923.64|10
1640609180000|2021-12-27 12:46:20|1940.14|1924.14|1939|1923|1940.14|1924.14|1938.7|1922.7|8
1640609190000|2021-12-27 12:46:30|1938.81|1922.81|1939.28|1923.28|1939.81|1923.81|1938.7|1922.7|13
1640609200000|2021-12-27 12:46:40|1939.51|1923.51|1938.92|1922.92|1939.76|1923.76|1938.75|1922.75|10
1640609210000|2021-12-27 12:46:50|1938.82|1922.82|1938.72|1922.72|1939|1923|1938.15|1922.15|5
1640609220000|2021-12-27 12:47:00|1938.5|1922.5|1938.79|1922.79|1939.08|1923.08|1938.5|1922.5|5
1640609230000|2021-12-27 12:47:10|1938.72|1922.72|1939|1923|1939|1923|1938.55|1922.55|6
1640609240000|2021-12-27 12:47:20|1938.72|1922.72|1938.88|1922.88|1939.04|1923.04|1938.72|1922.72|8
1640609250000|2021-12-27 12:47:30|1939.1|1923.1|1940.34|1924.34|1940.34|1924.34|1938.88|1922.88|8
1640609260000|2021-12-27 12:47:40|1940.33|1924.33|1941.39|1925.39|1941.39|1925.39|1940.3|1924.3|8
1640609270000|2021-12-27 12:47:50|1942.5|1926.5|1944|1928|1944.4|1928.4|1942.47|1926.47|7
1640609280000|2021-12-27 12:48:00|1944.95|1928.95|1944.84|1928.84|1944.95|1928.95|1944.5|1928.5|3
1640609290000|2021-12-27 12:48:10|1945.15|1929.15|1945|1929|1945.53|1929.53|1944.45|1928.45|6
1640609300000|2021-12-27 12:48:20|1944.69|1928.69|1944.47|1928.47|1944.9|1928.9|1943.97|1927.97|8
1640609310000|2021-12-27 12:48:30|1943.97|1927.97|1943.03|1927.03|1944.47|1928.47|1943.03|1927.03|11
1640609320000|2021-12-27 12:48:40|1943.5|1927.5|1942.6|1926.6|1943.5|1927.5|1942.5|1926.5|9
1640609330000|2021-12-27 12:48:50|1942.44|1926.44|1942.75|1926.75|1942.75|1926.75|1942|1926|8
1640609340000|2021-12-27 12:49:00|1942.25|1926.25|1942.75|1926.75|1942.75|1926.75|1942.25|1926.25|12
1640609350000|2021-12-27 12:49:10|1943.09|1927.09|1943.55|1927.55|1943.76|1927.76|1942.59|1926.59|14
1640609360000|2021-12-27 12:49:20|1943.22|1927.22|1942.99|1926.99|1943.31|1927.31|1942.99|1926.99|10
1640609370000|2021-12-27 12:49:30|1942.89|1926.89|1941.95|1925.95|1943.08|1927.08|1941.91|1925.91|6
1640609380000|2021-12-27 12:49:40|1941.9|1925.9|1941.76|1925.76|1941.95|1925.95|1941.76|1925.76|3
1640609390000|2021-12-27 12:49:50|1941.77|1925.77|1941.77|1925.77|1942|1926|1941.72|1925.72|8
1640609400000|2021-12-27 12:50:00|1941.78|1925.78|1941.97|1925.97|1941.97|1925.97|1941.28|1925.28|7
1640609410000|2021-12-27 12:50:10|1941.47|1925.47|1942.63|1926.63|1942.63|1926.63|1941.47|1925.47|19
1640609420000|2021-12-27 12:50:20|1942.89|1926.89|1943.37|1927.37|1943.87|1927.87|1942.44|1926.44|11
1640609430000|2021-12-27 12:50:30|1943.89|1927.89|1942.82|1926.82|1943.89|1927.89|1942.82|1926.82|16
1640609440000|2021-12-27 12:50:40|1943.24|1927.24|1943.11|1927.11|1943.26|1927.26|1942.7|1926.7|16
1640609450000|2021-12-27 12:50:50|1943.32|1927.32|1943.32|1927.32|1943.32|1927.32|1943.03|1927.03|3
1640609460000|2021-12-27 12:51:00|1943|1927|1942.75|1926.75|1943.07|1927.07|1942.42|1926.42|8
1640609470000|2021-12-27 12:51:10|1942.42|1926.42|1942.75|1926.75|1942.75|1926.75|1942.42|1926.42|6
1640609480000|2021-12-27 12:51:20|1942.42|1926.42|1942.5|1926.5|1943.07|1927.07|1942.42|1926.42|9
1640609490000|2021-12-27 12:51:30|1942.75|1926.75|1942.25|1926.25|1942.75|1926.75|1941.5|1925.5|7
1640609500000|2021-12-27 12:51:40|1941.75|1925.75|1942.5|1926.5|1942.5|1926.5|1941.42|1925.42|7
1640609510000|2021-12-27 12:51:50|1942.82|1926.82|1941.82|1925.82|1943.32|1927.32|1941.82|1925.82|10
1640609520000|2021-12-27 12:52:00|1941.15|1925.15|1941.67|1925.67|1941.67|1925.67|1941.02|1925.02|6
1640609530000|2021-12-27 12:52:10|1941.53|1925.53|1941.83|1925.83|1942.16|1926.16|1941.51|1925.51|7
1640609540000|2021-12-27 12:52:20|1941.45|1925.45|1943.24|1927.24|1943.24|1927.24|1941.45|1925.45|11
1640609550000|2021-12-27 12:52:30|1943.26|1927.26|1944.2|1928.2|1944.53|1928.53|1943.26|1927.26|9
1640609560000|2021-12-27 12:52:40|1943.9|1927.9|1944|1928|1944.2|1928.2|1943.9|1927.9|3
1640609570000|2021-12-27 12:52:50|1944.2|1928.2|1944.42|1928.42|1945.13|1929.13|1943.9|1927.9|10
1640609580000|2021-12-27 12:53:00|1944.67|1928.67|1944.07|1928.07|1944.92|1928.92|1944.01|1928.01|12
1640609590000|2021-12-27 12:53:10|1944.15|1928.15|1944.42|1928.42|1944.92|1928.92|1944.15|1928.15|7
1640609600000|2021-12-27 12:53:20|1944.7|1928.7|1944.85|1928.85|1945.25|1929.25|1944.42|1928.42|8
1640609610000|2021-12-27 12:53:30|1944.92|1928.92|1943.86|1927.86|1944.92|1928.92|1943.86|1927.86|4
1640609620000|2021-12-27 12:53:40|1944.17|1928.17|1942.11|1926.11|1944.17|1928.17|1941.91|1925.91|10
1640609630000|2021-12-27 12:53:50|1942.12|1926.12|1941.52|1925.52|1942.31|1926.31|1941.52|1925.52|10
1640609640000|2021-12-27 12:54:00|1941.53|1925.53|1941.52|1925.52|1941.71|1925.71|1941.52|1925.52|5
1640609650000|2021-12-27 12:54:10|1941|1925|1941.36|1925.36|1941.75|1925.75|1940.87|1924.87|8
1640609660000|2021-12-27 12:54:20|1940.42|1924.42|1941.27|1925.27|1941.27|1925.27|1940.41|1924.41|4
1640609670000|2021-12-27 12:54:30|1941.07|1925.07|1941.07|1925.07|1941.07|1925.07|1941.07|1925.07|1
1640609680000|2021-12-27 12:54:40|1940.7|1924.7|1940.37|1924.37|1941.27|1925.27|1940.12|1924.12|5
1640609690000|2021-12-27 12:54:50|1940.38|1924.38|1940.37|1924.37|1940.38|1924.38|1940.37|1924.37|2
1640609700000|2021-12-27 12:55:00|1940.3|1924.3|1940.37|1924.37|1940.39|1924.39|1940.3|1924.3|4
1640609710000|2021-12-27 12:55:10|1940.3|1924.3|1940.48|1924.48|1940.48|1924.48|1940.3|1924.3|5
1640609720000|2021-12-27 12:55:20|1940.37|1924.37|1938.88|1922.88|1940.38|1924.38|1938.87|1922.87|10
1640609730000|2021-12-27 12:55:30|1938.87|1922.87|1938.88|1922.88|1939|1923|1938.87|1922.87|11
1640609740000|2021-12-27 12:55:40|1938.87|1922.87|1939|1923|1939.78|1923.78|1938.53|1922.53|12
1640609750000|2021-12-27 12:55:50|1938.82|1922.82|1939|1923|1939.01|1923.01|1938.5|1922.5|6
1640609760000|2021-12-27 12:56:00|1938.85|1922.85|1939.27|1923.27|1939.27|1923.27|1938.21|1922.21|6
1640609770000|2021-12-27 12:56:10|1939.08|1923.08|1938.13|1922.13|1939.08|1923.08|1938.13|1922.13|5
1640609780000|2021-12-27 12:56:20|1938.53|1922.53|1939.08|1923.08|1939.8|1923.8|1938.53|1922.53|9
1640609790000|2021-12-27 12:56:30|1938.87|1922.87|1939|1923|1939.08|1923.08|1938.87|1922.87|4
1640609800000|2021-12-27 12:56:40|1938.88|1922.88|1939|1923|1939.1|1923.1|1938.79|1922.79|4
1640609810000|2021-12-27 12:56:50|1938.7|1922.7|1939.1|1923.1|1939.1|1923.1|1938.7|1922.7|3
1640609820000|2021-12-27 12:57:00|1939|1923|1939|1923|1939|1923|1939|1923|1
1640609830000|2021-12-27 12:57:10|1938.68|1922.68|1939|1923|1939|1923|1938.5|1922.5|4
1640609840000|2021-12-27 12:57:20|1938.46|1922.46|1939|1923|1939|1923|1938.46|1922.46|2
1640609890000|2021-12-27 12:58:10|1938.8|1922.8|1937.75|1921.75|1939|1923|1937.75|1921.75|4
1640609900000|2021-12-27 12:58:20|1937.95|1921.95|1938.3|1922.3|1938.3|1922.3|1937.8|1921.8|5
1640609910000|2021-12-27 12:58:30|1937.45|1921.45|1936.91|1920.91|1938|1922|1936.91|1920.91|7
1640609920000|2021-12-27 12:58:40|1937|1921|1934.66|1918.66|1937.5|1921.5|1934.66|1918.66|13
1640609930000|2021-12-27 12:58:50|1934.93|1918.93|1935.75|1919.75|1935.95|1919.95|1934.93|1918.93|7
1640609940000|2021-12-27 12:59:00|1935.55|1919.55|1935.76|1919.76|1935.76|1919.76|1935.55|1919.55|3
1640609950000|2021-12-27 12:59:10|1935.77|1919.77|1935.75|1919.75|1936.23|1920.23|1934.86|1918.86|13
1640609960000|2021-12-27 12:59:20|1935.73|1919.73|1936.66|1920.66|1936.85|1920.85|1935.73|1919.73|10
1640609970000|2021-12-27 12:59:30|1936.69|1920.69|1934.76|1918.76|1936.69|1920.69|1934.76|1918.76|12
1640609980000|2021-12-27 12:59:40|1934.87|1918.87|1934.5|1918.5|1935.19|1919.19|1934.5|1918.5|7
1640609990000|2021-12-27 12:59:50|1934.56|1918.56|1934.58|1918.58|1934.98|1918.98|1934.5|1918.5|9
1640610000000|2021-12-27 13:00:00|1935.36|1919.36|1935.5|1919.5|1936.28|1920.28|1935.23|1919.23|7
1640610010000|2021-12-27 13:00:10|1936.1|1920.1|1936.23|1920.23|1936.62|1920.62|1936.1|1920.1|4
1640610020000|2021-12-27 13:00:20|1936.88|1920.88|1936.9|1920.9|1936.9|1920.9|1936.83|1920.83|5
1640610030000|2021-12-27 13:00:30|1936.88|1920.88|1936.88|1920.88|1936.88|1920.88|1936.88|1920.88|1
1640610040000|2021-12-27 13:00:40|1937.1|1921.1|1937.1|1921.1|1937.1|1921.1|1936.65|1920.65|11
1640610060000|2021-12-27 13:01:00|1937.02|1921.02|1937.67|1921.67|1937.67|1921.67|1935.64|1919.64|9
1640610070000|2021-12-27 13:01:10|1937.58|1921.58|1938.39|1922.39|1938.6|1922.6|1937.58|1921.58|8
1640610080000|2021-12-27 13:01:20|1938.45|1922.45|1940.06|1924.06|1940.06|1924.06|1938.33|1922.33|11
1640610090000|2021-12-27 13:01:30|1940.3|1924.3|1940.56|1924.56|1941.01|1925.01|1940.22|1924.22|13
1640610100000|2021-12-27 13:01:40|1940.75|1924.75|1941.22|1925.22|1941.22|1925.22|1940.5|1924.5|12
1640610110000|2021-12-27 13:01:50|1941|1925|1941|1925|1941|1925|1940.43|1924.43|3
1640610120000|2021-12-27 13:02:00|1940.5|1924.5|1941.22|1925.22|1941.22|1925.22|1940.5|1924.5|9
1640610130000|2021-12-27 13:02:10|1940.95|1924.95|1941.04|1925.04|1941.22|1925.22|1940.93|1924.93|5
1640610140000|2021-12-27 13:02:20|1940.71|1924.71|1940.49|1924.49|1940.75|1924.75|1939.35|1923.35|12
1640610150000|2021-12-27 13:02:30|1939.74|1923.74|1939.71|1923.71|1939.74|1923.74|1939.7|1923.7|4
1640610160000|2021-12-27 13:02:40|1940.02|1924.02|1939.71|1923.71|1940.02|1924.02|1939.71|1923.71|2
1640610170000|2021-12-27 13:02:50|1940.02|1924.02|1939.71|1923.71|1940.21|1924.21|1939.71|1923.71|5
1640610180000|2021-12-27 13:03:00|1939.75|1923.75|1939.6|1923.6|1939.75|1923.75|1939.6|1923.6|2
1640610190000|2021-12-27 13:03:10|1939.56|1923.56|1942.1|1926.1|1942.1|1926.1|1939.15|1923.15|6
1640610200000|2021-12-27 13:03:20|1943.85|1927.85|1942.45|1926.45|1943.85|1927.85|1941.95|1925.95|11
1640610210000|2021-12-27 13:03:30|1942.39|1926.39|1942.45|1926.45|1942.7|1926.7|1942.39|1926.39|12
1640610220000|2021-12-27 13:03:40|1942.46|1926.46|1942.45|1926.45|1942.55|1926.55|1942.45|1926.45|5
1640610230000|2021-12-27 13:03:50|1942.48|1926.48|1942.45|1926.45|1942.5|1926.5|1942.45|1926.45|3
1640610240000|2021-12-27 13:04:00|1942.6|1926.6|1942.57|1926.57|1942.6|1926.6|1942.45|1926.45|3
1640610250000|2021-12-27 13:04:10|1942.45|1926.45|1943.52|1927.52|1943.52|1927.52|1942.45|1926.45|9
1640610260000|2021-12-27 13:04:20|1943.77|1927.77|1942.5|1926.5|1943.77|1927.77|1942.34|1926.34|6
1640610270000|2021-12-27 13:04:30|1942.26|1926.26|1940.5|1924.5|1942.26|1926.26|1940.5|1924.5|6
1640610280000|2021-12-27 13:04:40|1941|1925|1940.5|1924.5|1941|1925|1940.23|1924.23|4
1640610290000|2021-12-27 13:04:50|1940|1924|1939.31|1923.31|1940|1924|1939.31|1923.31|3
1640610300000|2021-12-27 13:05:00|1939.35|1923.35|1939.14|1923.14|1939.35|1923.35|1938.85|1922.85|9
1640610320000|2021-12-27 13:05:20|1939.4|1923.4|1939.83|1923.83|1939.83|1923.83|1939.3|1923.3|5
1640610330000|2021-12-27 13:05:30|1939.81|1923.81|1939.41|1923.41|1939.83|1923.83|1939.41|1923.41|7
1640610340000|2021-12-27 13:05:40|1939.91|1923.91|1939.7|1923.7|1939.91|1923.91|1939.45|1923.45|5
1640610350000|2021-12-27 13:05:50|1939.9|1923.9|1939.7|1923.7|1939.9|1923.9|1939.7|1923.7|2
1640610360000|2021-12-27 13:06:00|1939.9|1923.9|1939.7|1923.7|1939.9|1923.9|1939.7|1923.7|4
1640610370000|2021-12-27 13:06:10|1939.75|1923.75|1940.02|1924.02|1940.5|1924.5|1939.62|1923.62|7
1640610380000|2021-12-27 13:06:20|1940.07|1924.07|1940.34|1924.34|1940.34|1924.34|1939.75|1923.75|6
1640610390000|2021-12-27 13:06:30|1940.3|1924.3|1940.07|1924.07|1940.5|1924.5|1940.07|1924.07|6
1640610400000|2021-12-27 13:06:40|1940.04|1924.04|1940.5|1924.5|1940.5|1924.5|1939.97|1923.97|4
1640610410000|2021-12-27 13:06:50|1939.91|1923.91|1939.87|1923.87|1940.5|1924.5|1939.87|1923.87|3
1640610420000|2021-12-27 13:07:00|1939.91|1923.91|1939.91|1923.91|1939.91|1923.91|1939.91|1923.91|1
1640610430000|2021-12-27 13:07:10|1939.93|1923.93|1940.5|1924.5|1940.5|1924.5|1939.89|1923.89|3
1640610440000|2021-12-27 13:07:20|1939.92|1923.92|1939.5|1923.5|1940.5|1924.5|1939.5|1923.5|6
1640610450000|2021-12-27 13:07:30|1939.17|1923.17|1939.08|1923.08|1939.17|1923.17|1939.08|1923.08|2
1640610460000|2021-12-27 13:07:40|1939.1|1923.1|1938.5|1922.5|1939.5|1923.5|1938.28|1922.28|6
1640610470000|2021-12-27 13:07:50|1937.99|1921.99|1938.78|1922.78|1938.78|1922.78|1937.3|1921.3|6
1640610480000|2021-12-27 13:08:00|1938.68|1922.68|1938.22|1922.22|1938.68|1922.68|1937.99|1921.99|4
1640610490000|2021-12-27 13:08:10|1938.15|1922.15|1938.12|1922.12|1938.15|1922.15|1938.12|1922.12|2
1640610500000|2021-12-27 13:08:20|1937.71|1921.71|1938.7|1922.7|1938.7|1922.7|1937.71|1921.71|6
1640610510000|2021-12-27 13:08:30|1938.2|1922.2|1937.88|1921.88|1938.71|1922.71|1937.88|1921.88|8
1640610520000|2021-12-27 13:08:40|1937.83|1921.83|1937.07|1921.07|1937.83|1921.83|1937.06|1921.06|9
1640610530000|2021-12-27 13:08:50|1937.06|1921.06|1935.7|1919.7|1937.06|1921.06|1935.42|1919.42|10
1640610540000|2021-12-27 13:09:00|1935.88|1919.88|1936.02|1920.02|1936.02|1920.02|1935.67|1919.67|7
1640610550000|2021-12-27 13:09:10|1935.83|1919.83|1936.75|1920.75|1936.75|1920.75|1934.92|1918.92|10
1640610560000|2021-12-27 13:09:20|1936.98|1920.98|1936.13|1920.13|1936.98|1920.98|1935.91|1919.91|5
1640610570000|2021-12-27 13:09:30|1936.36|1920.36|1936.04|1920.04|1936.36|1920.36|1935.92|1919.92|7
1640610580000|2021-12-27 13:09:40|1936|1920|1936|1920|1936|1920|1936|1920|1
1640610590000|2021-12-27 13:09:50|1935.9|1919.9|1934.96|1918.96|1936.04|1920.04|1934.96|1918.96|12
1640610600000|2021-12-27 13:10:00|1934.79|1918.79|1934.27|1918.27|1934.9|1918.9|1934.27|1918.27|10
1640610610000|2021-12-27 13:10:10|1934.18|1918.18|1933.45|1917.45|1934.3|1918.3|1933.45|1917.45|5
1640610620000|2021-12-27 13:10:20|1933.41|1917.41|1932.25|1916.25|1933.41|1917.41|1932.25|1916.25|6
1640610630000|2021-12-27 13:10:30|1932.13|1916.13|1931.07|1915.07|1932.13|1916.13|1930.8|1914.8|15
1640610640000|2021-12-27 13:10:40|1931.1|1915.1|1930.98|1914.98|1931.1|1915.1|1930.98|1914.98|2
1640610650000|2021-12-27 13:10:50|1931|1915|1930.98|1914.98|1931|1915|1930.98|1914.98|2
1640610660000|2021-12-27 13:11:00|1930.99|1914.99|1932.92|1916.92|1932.92|1916.92|1930.99|1914.99|10
1640610670000|2021-12-27 13:11:10|1932.26|1916.26|1933.59|1917.59|1933.84|1917.84|1932.22|1916.22|11
1640610680000|2021-12-27 13:11:20|1933.25|1917.25|1933.82|1917.82|1934.01|1918.01|1933.24|1917.24|9
1640610690000|2021-12-27 13:11:30|1933.85|1917.85|1933.57|1917.57|1933.85|1917.85|1933.5|1917.5|9
1640610700000|2021-12-27 13:11:40|1933.73|1917.73|1931.96|1915.96|1933.73|1917.73|1931.96|1915.96|8
1640610710000|2021-12-27 13:11:50|1931.97|1915.97|1931.8|1915.8|1932|1916|1931.77|1915.77|7
1640610720000|2021-12-27 13:12:00|1931.98|1915.98|1932.55|1916.55|1932.9|1916.9|1931.98|1915.98|14
1640610730000|2021-12-27 13:12:10|1932.8|1916.8|1932.9|1916.9|1932.9|1916.9|1932.55|1916.55|4
1640610740000|2021-12-27 13:12:20|1932.85|1916.85|1932.5|1916.5|1932.85|1916.85|1932.5|1916.5|2
1640610750000|2021-12-27 13:12:30|1932.72|1916.72|1933.83|1917.83|1933.83|1917.83|1932.72|1916.72|5
1640610760000|2021-12-27 13:12:40|1933.82|1917.82|1934|1918|1934|1918|1933.82|1917.82|2
1640610770000|2021-12-27 13:12:50|1934.07|1918.07|1933.82|1917.82|1934.07|1918.07|1933.82|1917.82|2
1640610780000|2021-12-27 13:13:00|1933.1|1917.1|1933.52|1917.52|1934.07|1918.07|1933.1|1917.1|7
1640610790000|2021-12-27 13:13:10|1934.07|1918.07|1932.43|1916.43|1934.07|1918.07|1932.43|1916.43|7
1640610800000|2021-12-27 13:13:20|1932.5|1916.5|1931.85|1915.85|1932.5|1916.5|1931.85|1915.85|2
1640610810000|2021-12-27 13:13:30|1931.78|1915.78|1932.6|1916.6|1932.61|1916.61|1931.78|1915.78|5
1640610820000|2021-12-27 13:13:40|1932.5|1916.5|1932.6|1916.6|1932.6|1916.6|1932.5|1916.5|3
1640610830000|2021-12-27 13:13:50|1932.88|1916.88|1933.47|1917.47|1933.49|1917.49|1932.6|1916.6|6
1640610840000|2021-12-27 13:14:00|1933.28|1917.28|1933.56|1917.56|1933.65|1917.65|1932.79|1916.79|8
1640610850000|2021-12-27 13:14:10|1933.51|1917.51|1934|1918|1934.01|1918.01|1933.51|1917.51|11
1640610860000|2021-12-27 13:14:20|1933.8|1917.8|1933.1|1917.1|1933.8|1917.8|1932.87|1916.87|6
1640610870000|2021-12-27 13:14:30|1932.47|1916.47|1932.76|1916.76|1932.76|1916.76|1932.47|1916.47|3
1640610880000|2021-12-27 13:14:40|1932.9|1916.9|1933.1|1917.1|1933.1|1917.1|1932.7|1916.7|10
1640610890000|2021-12-27 13:14:50|1932.82|1916.82|1932.61|1916.61|1933.16|1917.16|1932.6|1916.6|6
1640610900000|2021-12-27 13:15:00|1932.32|1916.32|1933.1|1917.1|1933.1|1917.1|1932.32|1916.32|4
1640610910000|2021-12-27 13:15:10|1932.75|1916.75|1932.75|1916.75|1932.75|1916.75|1932.75|1916.75|1
1640610920000|2021-12-27 13:15:20|1933.05|1917.05|1933.93|1917.93|1933.93|1917.93|1933.05|1917.05|5
1640610930000|2021-12-27 13:15:30|1933.94|1917.94|1934.53|1918.53|1934.53|1918.53|1933.94|1917.94|8
1640610940000|2021-12-27 13:15:40|1934.7|1918.7|1935.03|1919.03|1935.03|1919.03|1934.65|1918.65|10
1640610950000|2021-12-27 13:15:50|1935|1919|1934.16|1918.16|1935.03|1919.03|1934.09|1918.09|8
1640610970000|2021-12-27 13:16:10|1933.94|1917.94|1933.66|1917.66|1933.97|1917.97|1933.66|1917.66|3
1640610980000|2021-12-27 13:16:20|1933.67|1917.67|1935.25|1919.25|1935.25|1919.25|1933.66|1917.66|5
1640610990000|2021-12-27 13:16:30|1934.65|1918.65|1936.16|1920.16|1936.16|1920.16|1934.65|1918.65|6
1640611000000|2021-12-27 13:16:40|1936.12|1920.12|1936.9|1920.9|1936.92|1920.92|1936.12|1920.12|8
1640611010000|2021-12-27 13:16:50|1937.02|1921.02|1936.99|1920.99|1937.2|1921.2|1936.76|1920.76|14
1640611020000|2021-12-27 13:17:00|1936.83|1920.83|1937.27|1921.27|1937.71|1921.71|1936.83|1920.83|9
1640611030000|2021-12-27 13:17:10|1937.17|1921.17|1937.24|1921.24|1937.24|1921.24|1937.04|1921.04|6
1640611040000|2021-12-27 13:17:20|1937.05|1921.05|1936.97|1920.97|1937.22|1921.22|1936.97|1920.97|5
1640611050000|2021-12-27 13:17:30|1937.17|1921.17|1936.52|1920.52|1937.22|1921.22|1936.52|1920.52|7
1640611060000|2021-12-27 13:17:40|1936.5|1920.5|1936.07|1920.07|1936.5|1920.5|1936.07|1920.07|4
1640611070000|2021-12-27 13:17:50|1936.26|1920.26|1936.34|1920.34|1936.34|1920.34|1936.26|1920.26|2
1640611080000|2021-12-27 13:18:00|1936.02|1920.02|1935.75|1919.75|1936.31|1920.31|1935.75|1919.75|5
1640611090000|2021-12-27 13:18:10|1936.15|1920.15|1936.75|1920.75|1936.75|1920.75|1936.15|1920.15|7
1640611100000|2021-12-27 13:18:20|1936.88|1920.88|1937.03|1921.03|1937.17|1921.17|1936.45|1920.45|12
1640611110000|2021-12-27 13:18:30|1937|1921|1936|1920|1937|1921|1936|1920|5
1640611120000|2021-12-27 13:18:40|1936.5|1920.5|1936|1920|1936.5|1920.5|1935.73|1919.73|13
1640611130000|2021-12-27 13:18:50|1936.05|1920.05|1936.42|1920.42|1936.42|1920.42|1936.05|1920.05|6
1640611140000|2021-12-27 13:19:00|1936.5|1920.5|1936.32|1920.32|1936.5|1920.5|1935.89|1919.89|5
1640611150000|2021-12-27 13:19:10|1936.24|1920.24|1936.24|1920.24|1936.24|1920.24|1936.24|1920.24|1
1640611160000|2021-12-27 13:19:20|1936.42|1920.42|1936.27|1920.27|1936.42|1920.42|1936.22|1920.22|4
1640611170000|2021-12-27 13:19:30|1936.42|1920.42|1936.41|1920.41|1936.42|1920.42|1936.39|1920.39|3
1640611180000|2021-12-27 13:19:40|1936.38|1920.38|1936.5|1920.5|1936.5|1920.5|1936.38|1920.38|2
1640611190000|2021-12-27 13:19:50|1936.63|1920.63|1936.5|1920.5|1936.63|1920.63|1936.5|1920.5|4
1640611200000|2021-12-27 13:20:00|1936.63|1920.63|1937|1921|1937.13|1921.13|1936.5|1920.5|10
1640611210000|2021-12-27 13:20:10|1937.13|1921.13|1936.68|1920.68|1937.13|1921.13|1936.68|1920.68|11
1640611220000|2021-12-27 13:20:20|1937|1921|1936.75|1920.75|1937|1921|1936.65|1920.65|6
1640611230000|2021-12-27 13:20:30|1936.76|1920.76|1936.5|1920.5|1937|1921|1936.5|1920.5|5
1640611240000|2021-12-27 13:20:40|1937|1921|1936.72|1920.72|1937.13|1921.13|1936.5|1920.5|10
1640611250000|2021-12-27 13:20:50|1937|1921|1936.3|1920.3|1937|1921|1936.3|1920.3|9
1640611260000|2021-12-27 13:21:00|1936.31|1920.31|1937.29|1921.29|1937.5|1921.5|1936.31|1920.31|6
1640611270000|2021-12-27 13:21:10|1937.4|1921.4|1937.5|1921.5|1937.5|1921.5|1937.4|1921.4|2
1640611280000|2021-12-27 13:21:20|1937.34|1921.34|1937.41|1921.41|1937.5|1921.5|1937.34|1921.34|3
1640611290000|2021-12-27 13:21:30|1937.5|1921.5|1936.5|1920.5|1937.5|1921.5|1936.5|1920.5|6
1640611300000|2021-12-27 13:21:40|1937|1921|1936.75|1920.75|1937.5|1921.5|1936.75|1920.75|8
1640611310000|2021-12-27 13:21:50|1937|1921|1937.29|1921.29|1937.5|1921.5|1936.79|1920.79|11
1640611320000|2021-12-27 13:22:00|1936.79|1920.79|1937.29|1921.29|1937.29|1921.29|1936.79|1920.79|6
1640611330000|2021-12-27 13:22:10|1936.79|1920.79|1936.75|1920.75|1937|1921|1936.5|1920.5|10
1640611340000|2021-12-27 13:22:20|1937.25|1921.25|1937|1921|1937.25|1921.25|1936.5|1920.5|13
1640611350000|2021-12-27 13:22:30|1937.5|1921.5|1937.07|1921.07|1937.5|1921.5|1936.5|1920.5|11
1640611360000|2021-12-27 13:22:40|1936.79|1920.79|1936.78|1920.78|1936.79|1920.79|1936.43|1920.43|3
1640611370000|2021-12-27 13:22:50|1936.28|1920.28|1936.28|1920.28|1936.28|1920.28|1936.28|1920.28|1
1640611380000|2021-12-27 13:23:00|1936.4|1920.4|1936.25|1920.25|1936.4|1920.4|1936.25|1920.25|4
1640611390000|2021-12-27 13:23:10|1936.75|1920.75|1936.59|1920.59|1936.9|1920.9|1936.59|1920.59|5
1640611400000|2021-12-27 13:23:20|1936.4|1920.4|1935.9|1919.9|1936.4|1920.4|1935.9|1919.9|8
1640611410000|2021-12-27 13:23:30|1936|1920|1935.86|1919.86|1936|1920|1935.68|1919.68|4
1640611420000|2021-12-27 13:23:40|1935.72|1919.72|1935.79|1919.79|1936|1920|1935.39|1919.39|13
1640611430000|2021-12-27 13:23:50|1935.76|1919.76|1935.36|1919.36|1935.88|1919.88|1935.31|1919.31|7
1640611440000|2021-12-27 13:24:00|1935.86|1919.86|1935.76|1919.76|1935.86|1919.86|1935.56|1919.56|5
1640611450000|2021-12-27 13:24:10|1935.94|1919.94|1936.16|1920.16|1936.35|1920.35|1935.74|1919.74|5
1640611460000|2021-12-27 13:24:20|1936.29|1920.29|1936.25|1920.25|1936.29|1920.29|1936.24|1920.24|4
1640611470000|2021-12-27 13:24:30|1936|1920|1936|1920|1936|1920|1936|1920|1
1640611480000|2021-12-27 13:24:40|1936.12|1920.12|1935.42|1919.42|1936.12|1920.12|1935.42|1919.42|6
1640611500000|2021-12-27 13:25:00|1935.92|1919.92|1941.13|1925.13|1941.13|1925.13|1935.86|1919.86|20
1640611510000|2021-12-27 13:25:10|1941.26|1925.26|1941.1|1925.1|1941.8|1925.8|1941.02|1925.02|17
1640611520000|2021-12-27 13:25:20|1940.95|1924.95|1940.87|1924.87|1941.3|1925.3|1940.67|1924.67|15
1640611530000|2021-12-27 13:25:30|1940.67|1924.67|1941.73|1925.73|1941.73|1925.73|1940.45|1924.45|19
1640611540000|2021-12-27 13:25:40|1942.23|1926.23|1943.9|1927.9|1945.06|1929.06|1942.23|1926.23|26
1640611550000|2021-12-27 13:25:50|1943.72|1927.72|1942.92|1926.92|1943.91|1927.91|1942.92|1926.92|11
1640611560000|2021-12-27 13:26:00|1942.93|1926.93|1941|1925|1942.93|1926.93|1940.92|1924.92|14
1640611570000|2021-12-27 13:26:10|1940.5|1924.5|1940|1924|1940.5|1924.5|1939.5|1923.5|12
1640611580000|2021-12-27 13:26:20|1940.21|1924.21|1940.79|1924.79|1940.79|1924.79|1940.05|1924.05|8
1640611590000|2021-12-27 13:26:30|1940.76|1924.76|1940.89|1924.89|1941.2|1925.2|1940.45|1924.45|12
1640611600000|2021-12-27 13:26:40|1941.2|1925.2|1941.35|1925.35|1941.41|1925.41|1940.91|1924.91|9
1640611610000|2021-12-27 13:26:50|1941.4|1925.4|1941.91|1925.91|1941.95|1925.95|1941.26|1925.26|19
1640611620000|2021-12-27 13:27:00|1941.82|1925.82|1942.81|1926.81|1942.81|1926.81|1941.7|1925.7|8
1640611630000|2021-12-27 13:27:10|1943.3|1927.3|1943.59|1927.59|1943.95|1927.95|1942.9|1926.9|11
1640611640000|2021-12-27 13:27:20|1943.5|1927.5|1942.9|1926.9|1943.5|1927.5|1942.29|1926.29|14
1640611650000|2021-12-27 13:27:30|1942.95|1926.95|1943.5|1927.5|1943.63|1927.63|1942.81|1926.81|11
1640611660000|2021-12-27 13:27:40|1943|1927|1943.75|1927.75|1944.25|1928.25|1942.75|1926.75|15
1640611670000|2021-12-27 13:27:50|1943.7|1927.7|1942.9|1926.9|1943.7|1927.7|1942.9|1926.9|10
1640611680000|2021-12-27 13:28:00|1942.94|1926.94|1943.11|1927.11|1943.54|1927.54|1942.9|1926.9|8
1640611690000|2021-12-27 13:28:10|1943.9|1927.9|1943.82|1927.82|1943.9|1927.9|1943.78|1927.78|5
1640611700000|2021-12-27 13:28:20|1944|1928|1944|1928|1944|1928|1943.77|1927.77|7
1640611710000|2021-12-27 13:28:30|1943.92|1927.92|1943.82|1927.82|1944|1928|1943.82|1927.82|4
1640611720000|2021-12-27 13:28:40|1943.87|1927.87|1944.5|1928.5|1944.5|1928.5|1943.84|1927.84|6
1640611730000|2021-12-27 13:28:50|1944.32|1928.32|1944.32|1928.32|1944.5|1928.5|1944.32|1928.32|3
1640611740000|2021-12-27 13:29:00|1944.5|1928.5|1944.81|1928.81|1945|1929|1944.5|1928.5|5
1640611750000|2021-12-27 13:29:10|1944.85|1928.85|1944.9|1928.9|1945|1929|1944.5|1928.5|14
1640611760000|2021-12-27 13:29:20|1944.94|1928.94|1945.35|1929.35|1945.57|1929.57|1944.94|1928.94|7
1640611770000|2021-12-27 13:29:30|1945.15|1929.15|1945.15|1929.15|1945.15|1929.15|1945.15|1929.15|1
1640611780000|2021-12-27 13:29:40|1945.07|1929.07|1946.43|1930.43|1946.97|1930.97|1945.07|1929.07|18
1640611790000|2021-12-27 13:29:50|1946.92|1930.92|1946.79|1930.79|1947|1931|1946.79|1930.79|3
1640611800000|2021-12-27 13:30:00|1946.74|1930.74|1946.49|1930.49|1946.95|1930.95|1946.42|1930.42|10
1640611810000|2021-12-27 13:30:10|1946.75|1930.75|1947.04|1931.04|1947.14|1931.14|1946.42|1930.42|12
1640611820000|2021-12-27 13:30:20|1947.19|1931.19|1947.38|1931.38|1947.38|1931.38|1947.19|1931.19|3
1640611830000|2021-12-27 13:30:30|1947.4|1931.4|1948.53|1932.53|1948.53|1932.53|1947.4|1931.4|10
1640611840000|2021-12-27 13:30:40|1948.54|1932.54|1949.55|1933.55|1949.55|1933.55|1948.5|1932.5|9
1640611850000|2021-12-27 13:30:50|1949.5|1933.5|1949.54|1933.54|1949.61|1933.61|1949.13|1933.13|8
1640611860000|2021-12-27 13:31:00|1949.68|1933.68|1949.66|1933.66|1949.7|1933.7|1949.4|1933.4|11
1640611870000|2021-12-27 13:31:10|1949.55|1933.55|1950.9|1934.9|1950.9|1934.9|1949.31|1933.31|14
1640611880000|2021-12-27 13:31:20|1950.5|1934.5|1949.4|1933.4|1951|1935|1949.4|1933.4|20
1640611890000|2021-12-27 13:31:30|1949.06|1933.06|1947.5|1931.5|1949.75|1933.75|1947.5|1931.5|10
1640611900000|2021-12-27 13:31:40|1947.26|1931.26|1948.44|1932.44|1948.44|1932.44|1947.26|1931.26|5
1640611910000|2021-12-27 13:31:50|1948.52|1932.52|1948.95|1932.95|1949.45|1933.45|1948.52|1932.52|5
1640611920000|2021-12-27 13:32:00|1948.58|1932.58|1947.63|1931.63|1948.66|1932.66|1947.63|1931.63|7
1640611930000|2021-12-27 13:32:10|1947.44|1931.44|1948|1932|1948|1932|1947.08|1931.08|11
1640611940000|2021-12-27 13:32:20|1947.5|1931.5|1947.92|1931.92|1949.01|1933.01|1947.5|1931.5|12
1640611950000|2021-12-27 13:32:30|1948.34|1932.34|1948|1932|1948.34|1932.34|1947.76|1931.76|7
1640611960000|2021-12-27 13:32:40|1947.5|1931.5|1947.64|1931.64|1948|1932|1947.18|1931.18|12
1640611970000|2021-12-27 13:32:50|1947.31|1931.31|1946.5|1930.5|1947.42|1931.42|1946.5|1930.5|7
1640611980000|2021-12-27 13:33:00|1945.75|1929.75|1944.92|1928.92|1945.75|1929.75|1944.81|1928.81|8
1640611990000|2021-12-27 13:33:10|1944.88|1928.88|1943.79|1927.79|1944.88|1928.88|1943.79|1927.79|8
1640612000000|2021-12-27 13:33:20|1944.04|1928.04|1943.44|1927.44|1944.04|1928.04|1943.44|1927.44|6
1640612010000|2021-12-27 13:33:30|1943.15|1927.15|1943.03|1927.03|1943.15|1927.15|1943.03|1927.03|2
1640612020000|2021-12-27 13:33:40|1942.53|1926.53|1942.5|1926.5|1942.53|1926.53|1942.39|1926.39|3
1640612030000|2021-12-27 13:33:50|1942.88|1926.88|1943|1927|1943|1927|1942.5|1926.5|4
1640612040000|2021-12-27 13:34:00|1943.2|1927.2|1945.75|1929.75|1945.75|1929.75|1942.5|1926.5|20
1640612050000|2021-12-27 13:34:10|1946.75|1930.75|1946.96|1930.96|1947.35|1931.35|1946.44|1930.44|10
1640612060000|2021-12-27 13:34:20|1947.35|1931.35|1947.73|1931.73|1948.01|1932.01|1947.35|1931.35|10
1640612070000|2021-12-27 13:34:30|1947.23|1931.23|1945.68|1929.68|1947.3|1931.3|1945.68|1929.68|13
1640612080000|2021-12-27 13:34:40|1945.84|1929.84|1945.75|1929.75|1946|1930|1945.7|1929.7|5
1640612090000|2021-12-27 13:34:50|1945.95|1929.95|1945.84|1929.84|1946|1930|1945.5|1929.5|12
1640612100000|2021-12-27 13:35:00|1945.34|1929.34|1945.31|1929.31|1945.34|1929.34|1945.14|1929.14|5
1640612110000|2021-12-27 13:35:10|1945.25|1929.25|1945.25|1929.25|1945.25|1929.25|1945.25|1929.25|1
1640612120000|2021-12-27 13:35:20|1945.2|1929.2|1944.05|1928.05|1945.45|1929.45|1944.05|1928.05|13
1640612130000|2021-12-27 13:35:30|1944.13|1928.13|1942.97|1926.97|1944.13|1928.13|1942.97|1926.97|6
1640612140000|2021-12-27 13:35:40|1943.47|1927.47|1943.88|1927.88|1943.88|1927.88|1943.25|1927.25|5
1640612150000|2021-12-27 13:35:50|1944.03|1928.03|1944.34|1928.34|1944.68|1928.68|1944.03|1928.03|5
1640612160000|2021-12-27 13:36:00|1944.1|1928.1|1944.12|1928.12|1944.45|1928.45|1944.1|1928.1|3
1640612170000|2021-12-27 13:36:10|1944.47|1928.47|1944.66|1928.66|1944.88|1928.88|1944.47|1928.47|4
1640612180000|2021-12-27 13:36:20|1944|1928|1943.65|1927.65|1944.22|1928.22|1943.65|1927.65|4
1640612190000|2021-12-27 13:36:30|1943.55|1927.55|1943.97|1927.97|1943.97|1927.97|1943.55|1927.55|2
1640612200000|2021-12-27 13:36:40|1944.47|1928.47|1944.47|1928.47|1944.47|1928.47|1944.47|1928.47|1
1640612210000|2021-12-27 13:36:50|1944.5|1928.5|1943.9|1927.9|1944.5|1928.5|1943.5|1927.5|11
1640612220000|2021-12-27 13:37:00|1944|1928|1944.47|1928.47|1944.47|1928.47|1943.72|1927.72|8
1640612230000|2021-12-27 13:37:10|1944.38|1928.38|1943.67|1927.67|1944.47|1928.47|1943.67|1927.67|5
1640612240000|2021-12-27 13:37:20|1943.45|1927.45|1943.41|1927.41|1943.5|1927.5|1943.41|1927.41|3
1640612250000|2021-12-27 13:37:30|1943.5|1927.5|1943.5|1927.5|1943.5|1927.5|1943.33|1927.33|4
1640612260000|2021-12-27 13:37:40|1943.39|1927.39|1943.74|1927.74|1943.74|1927.74|1943.39|1927.39|8
1640612270000|2021-12-27 13:37:50|1943.66|1927.66|1943.79|1927.79|1943.8|1927.8|1943.5|1927.5|6
1640612280000|2021-12-27 13:38:00|1943.5|1927.5|1943.42|1927.42|1944.22|1928.22|1943.42|1927.42|10
1640612290000|2021-12-27 13:38:10|1943.75|1927.75|1943.5|1927.5|1943.75|1927.75|1943.5|1927.5|2
1640612300000|2021-12-27 13:38:20|1943.85|1927.85|1944.26|1928.26|1944.35|1928.35|1943.58|1927.58|8
1640612310000|2021-12-27 13:38:30|1944.3|1928.3|1944.35|1928.35|1944.45|1928.45|1944.26|1928.26|4
1640612320000|2021-12-27 13:38:40|1943.8|1927.8|1944.35|1928.35|1944.5|1928.5|1943.8|1927.8|3
1640612330000|2021-12-27 13:38:50|1943.85|1927.85|1944.67|1928.67|1944.67|1928.67|1943.85|1927.85|5
1640612340000|2021-12-27 13:39:00|1944.4|1928.4|1944.25|1928.25|1944.4|1928.4|1944.25|1928.25|2
1640612350000|2021-12-27 13:39:10|1943.85|1927.85|1944.25|1928.25|1944.25|1928.25|1943.85|1927.85|3
1640612360000|2021-12-27 13:39:20|1944.15|1928.15|1944.15|1928.15|1944.15|1928.15|1944.15|1928.15|1
1640612370000|2021-12-27 13:39:30|1944.01|1928.01|1944.1|1928.1|1944.1|1928.1|1944.01|1928.01|2
1640612380000|2021-12-27 13:39:40|1944.05|1928.05|1943.76|1927.76|1944.05|1928.05|1943.76|1927.76|3
1640612390000|2021-12-27 13:39:50|1943.72|1927.72|1943.05|1927.05|1943.72|1927.72|1943.05|1927.05|8
1640612400000|2021-12-27 13:40:00|1943.06|1927.06|1943.13|1927.13|1943.23|1927.23|1942.63|1926.63|7
1640612410000|2021-12-27 13:40:10|1942.91|1926.91|1942.36|1926.36|1943.16|1927.16|1942.36|1926.36|11
1640612420000|2021-12-27 13:40:20|1942.2|1926.2|1942.82|1926.82|1942.87|1926.87|1942.2|1926.2|7
1640612430000|2021-12-27 13:40:30|1942.8|1926.8|1942.61|1926.61|1942.8|1926.8|1942.61|1926.61|2
1640612440000|2021-12-27 13:40:40|1943.11|1927.11|1944.51|1928.51|1944.51|1928.51|1943.11|1927.11|7
1640612450000|2021-12-27 13:40:50|1944.42|1928.42|1944.45|1928.45|1944.45|1928.45|1944.33|1928.33|3
1640612460000|2021-12-27 13:41:00|1944.33|1928.33|1944.13|1928.13|1944.4|1928.4|1944.13|1928.13|6
1640612470000|2021-12-27 13:41:10|1944.5|1928.5|1944.87|1928.87|1944.87|1928.87|1944.5|1928.5|3
1640612480000|2021-12-27 13:41:20|1944.92|1928.92|1944.92|1928.92|1945.34|1929.34|1944.92|1928.92|6
1640612490000|2021-12-27 13:41:30|1944.53|1928.53|1944.5|1928.5|1944.53|1928.53|1944.34|1928.34|7
1640612500000|2021-12-27 13:41:40|1944.05|1928.05|1943.95|1927.95|1944.45|1928.45|1943.89|1927.89|7
1640612510000|2021-12-27 13:41:50|1943.89|1927.89|1942.41|1926.41|1943.89|1927.89|1942.41|1926.41|9
1640612520000|2021-12-27 13:42:00|1942.91|1926.91|1942.12|1926.12|1942.91|1926.91|1941.62|1925.62|10
1640612530000|2021-12-27 13:42:10|1942.31|1926.31|1942.98|1926.98|1942.98|1926.98|1942.31|1926.31|5
1640612540000|2021-12-27 13:42:20|1942.7|1926.7|1942.12|1926.12|1943.1|1927.1|1942.12|1926.12|8
1640612550000|2021-12-27 13:42:30|1942.11|1926.11|1942|1926|1942.11|1926.11|1941.49|1925.49|7
1640612560000|2021-12-27 13:42:40|1941.79|1925.79|1942.41|1926.41|1942.41|1926.41|1941.5|1925.5|8
1640612570000|2021-12-27 13:42:50|1942.2|1926.2|1941.62|1925.62|1942.2|1926.2|1941.62|1925.62|7
1640612580000|2021-12-27 13:43:00|1941.87|1925.87|1941.32|1925.32|1941.87|1925.87|1941|1925|7
1640612590000|2021-12-27 13:43:10|1941.5|1925.5|1941.66|1925.66|1941.66|1925.66|1940.65|1924.65|10
1640612600000|2021-12-27 13:43:20|1941.85|1925.85|1940.65|1924.65|1941.85|1925.85|1940.65|1924.65|8
1640612610000|2021-12-27 13:43:30|1940.87|1924.87|1941|1925|1941|1925|1940.65|1924.65|5
1640612620000|2021-12-27 13:43:40|1941.15|1925.15|1941.05|1925.05|1941.15|1925.15|1940.6|1924.6|14
1640612630000|2021-12-27 13:43:50|1940.65|1924.65|1941.19|1925.19|1941.25|1925.25|1940.55|1924.55|8
1640612640000|2021-12-27 13:44:00|1941.15|1925.15|1942.44|1926.44|1942.69|1926.69|1941|1925|13
1640612650000|2021-12-27 13:44:10|1942.25|1926.25|1943.75|1927.75|1944|1928|1942.25|1926.25|13
1640612660000|2021-12-27 13:44:20|1943.74|1927.74|1943.79|1927.79|1944|1928|1943.49|1927.49|7
1640612670000|2021-12-27 13:44:30|1943.74|1927.74|1945.3|1929.3|1946.12|1930.12|1943.62|1927.62|14
1640612680000|2021-12-27 13:44:40|1945|1929|1944.42|1928.42|1945|1929|1944.4|1928.4|7
1640612690000|2021-12-27 13:44:50|1943.9|1927.9|1943|1927|1944|1928|1943|1927|10
1640612700000|2021-12-27 13:45:00|1942.7|1926.7|1942.62|1926.62|1943.3|1927.3|1942.61|1926.61|11
1640612710000|2021-12-27 13:45:10|1942.88|1926.88|1942.63|1926.63|1942.96|1926.96|1942.63|1926.63|5
1640612720000|2021-12-27 13:45:20|1942.62|1926.62|1942.71|1926.71|1942.98|1926.98|1942.52|1926.52|10
1640612730000|2021-12-27 13:45:30|1942.77|1926.77|1942.67|1926.67|1942.9|1926.9|1942.67|1926.67|7
1640612740000|2021-12-27 13:45:40|1942.7|1926.7|1945.93|1929.93|1946|1930|1942.42|1926.42|15
1640612750000|2021-12-27 13:45:50|1946.07|1930.07|1946.67|1930.67|1947.5|1931.5|1945.5|1929.5|10
1640612760000|2021-12-27 13:46:00|1946.49|1930.49|1947.13|1931.13|1947.7|1931.7|1946.49|1930.49|13
1640612770000|2021-12-27 13:46:10|1946.78|1930.78|1946.5|1930.5|1947|1931|1946.15|1930.15|5
1640612780000|2021-12-27 13:46:20|1946.8|1930.8|1946.8|1930.8|1946.8|1930.8|1946.8|1930.8|1
1640612790000|2021-12-27 13:46:30|1946.57|1930.57|1945.17|1929.17|1946.57|1930.57|1944.6|1928.6|10
1640612800000|2021-12-27 13:46:40|1945.42|1929.42|1946|1930|1946|1930|1945.42|1929.42|8
1640612810000|2021-12-27 13:46:50|1945.5|1929.5|1946.06|1930.06|1946.28|1930.28|1945.5|1929.5|12
1640612820000|2021-12-27 13:47:00|1945.78|1929.78|1946.5|1930.5|1946.73|1930.73|1945.78|1929.78|7
1640612830000|2021-12-27 13:47:10|1946.49|1930.49|1945.53|1929.53|1946.55|1930.55|1945.53|1929.53|9
1640612840000|2021-12-27 13:47:20|1945.5|1929.5|1945.29|1929.29|1945.5|1929.5|1945.29|1929.29|2
1640612850000|2021-12-27 13:47:30|1945|1929|1945.72|1929.72|1945.72|1929.72|1945|1929|6
1640612860000|2021-12-27 13:47:40|1945.26|1929.26|1944.59|1928.59|1946|1930|1944.59|1928.59|10
1640612870000|2021-12-27 13:47:50|1944.5|1928.5|1944.93|1928.93|1944.93|1928.93|1944|1928|13
1640612880000|2021-12-27 13:48:00|1945.43|1929.43|1945.25|1929.25|1945.45|1929.45|1945.25|1929.25|4
1640612890000|2021-12-27 13:48:10|1944.65|1928.65|1944.6|1928.6|1944.65|1928.65|1944.6|1928.6|2
1640612900000|2021-12-27 13:48:20|1944.65|1928.65|1945.43|1929.43|1945.43|1929.43|1944.65|1928.65|4
1640612910000|2021-12-27 13:48:30|1945|1929|1944.5|1928.5|1945|1929|1944.23|1928.23|4
1640612920000|2021-12-27 13:48:40|1945|1929|1944.5|1928.5|1945|1929|1944.5|1928.5|2
1640612930000|2021-12-27 13:48:50|1945|1929|1945.29|1929.29|1945.29|1929.29|1944.5|1928.5|8
1640612940000|2021-12-27 13:49:00|1944.79|1928.79|1945|1929|1945.5|1929.5|1944.5|1928.5|10
1640612950000|2021-12-27 13:49:10|1945.09|1929.09|1945.5|1929.5|1945.5|1929.5|1945|1929|5
1640612960000|2021-12-27 13:49:20|1944.57|1928.57|1945.61|1929.61|1945.72|1929.72|1944.45|1928.45|10
1640612970000|2021-12-27 13:49:30|1945.65|1929.65|1946.09|1930.09|1946.09|1930.09|1945.65|1929.65|6
1640612980000|2021-12-27 13:49:40|1946|1930|1946.58|1930.58|1946.58|1930.58|1945.99|1929.99|5
1640612990000|2021-12-27 13:49:50|1946.5|1930.5|1946.57|1930.57|1946.57|1930.57|1946.5|1930.5|2
1640613000000|2021-12-27 13:50:00|1946.6|1930.6|1946.65|1930.65|1946.65|1930.65|1946.5|1930.5|3
1640613010000|2021-12-27 13:50:10|1946.7|1930.7|1947.29|1931.29|1947.3|1931.3|1946.5|1930.5|9
1640613020000|2021-12-27 13:50:20|1947.35|1931.35|1947.4|1931.4|1947.4|1931.4|1947.29|1931.29|3
1640613030000|2021-12-27 13:50:30|1947.35|1931.35|1948.03|1932.03|1948.03|1932.03|1947.32|1931.32|3
1640613040000|2021-12-27 13:50:40|1947.72|1931.72|1947.5|1931.5|1948|1932|1947.29|1931.29|7
1640613050000|2021-12-27 13:50:50|1947.15|1931.15|1947.5|1931.5|1947.65|1931.65|1946.99|1930.99|8
1640613060000|2021-12-27 13:51:00|1947.39|1931.39|1947.25|1931.25|1947.39|1931.39|1946.75|1930.75|7
1640613070000|2021-12-27 13:51:10|1947|1931|1947.5|1931.5|1947.86|1931.86|1947|1931|6
1640613080000|2021-12-27 13:51:20|1947.22|1931.22|1946.8|1930.8|1947.22|1931.22|1946.75|1930.75|6
1640613090000|2021-12-27 13:51:30|1946.4|1930.4|1945.5|1929.5|1946.4|1930.4|1945.5|1929.5|11
1640613100000|2021-12-27 13:51:40|1945.75|1929.75|1946.09|1930.09|1946.35|1930.35|1945.75|1929.75|5
1640613110000|2021-12-27 13:51:50|1945.89|1929.89|1946.27|1930.27|1946.45|1930.45|1945.88|1929.88|8
1640613120000|2021-12-27 13:52:00|1947|1931|1947.04|1931.04|1947.25|1931.25|1946.79|1930.79|4
1640613130000|2021-12-27 13:52:10|1947.25|1931.25|1947.24|1931.24|1947.5|1931.5|1946.77|1930.77|8
1640613140000|2021-12-27 13:52:20|1947.5|1931.5|1948.05|1932.05|1948.1|1932.1|1947.5|1931.5|6
1640613150000|2021-12-27 13:52:30|1948.1|1932.1|1948.05|1932.05|1948.6|1932.6|1948.05|1932.05|5
1640613160000|2021-12-27 13:52:40|1948.4|1932.4|1948.5|1932.5|1948.6|1932.6|1948.4|1932.4|8
1640613170000|2021-12-27 13:52:50|1948.58|1932.58|1949.23|1933.23|1949.23|1933.23|1948.58|1932.58|5
1640613180000|2021-12-27 13:53:00|1948.85|1932.85|1949.62|1933.62|1949.93|1933.93|1948.85|1932.85|11
1640613190000|2021-12-27 13:53:10|1949.37|1933.37|1949.5|1933.5|1950|1934|1949.25|1933.25|11
1640613200000|2021-12-27 13:53:20|1949.75|1933.75|1949.5|1933.5|1949.75|1933.75|1949.5|1933.5|5
1640613210000|2021-12-27 13:53:30|1950|1934|1949.5|1933.5|1950|1934|1949.45|1933.45|8
1640613220000|2021-12-27 13:53:40|1948.5|1932.5|1948.5|1932.5|1948.5|1932.5|1948.48|1932.48|3
1640613230000|2021-12-27 13:53:50|1948.41|1932.41|1948|1932|1948.43|1932.43|1947.5|1931.5|11
1640613240000|2021-12-27 13:54:00|1947.5|1931.5|1946.81|1930.81|1948|1932|1946.81|1930.81|7
1640613250000|2021-12-27 13:54:10|1947|1931|1946.5|1930.5|1947.5|1931.5|1946.5|1930.5|11
1640613260000|2021-12-27 13:54:20|1946.92|1930.92|1946|1930|1947.42|1931.42|1946|1930|9
1640613280000|2021-12-27 13:54:40|1945.98|1929.98|1945.18|1929.18|1945.98|1929.98|1944.84|1928.84|9
1640613290000|2021-12-27 13:54:50|1945.5|1929.5|1945.93|1929.93|1945.93|1929.93|1944.65|1928.65|7
1640613300000|2021-12-27 13:55:00|1945.92|1929.92|1946.17|1930.17|1946.17|1930.17|1945.79|1929.79|5
1640613310000|2021-12-27 13:55:10|1946.24|1930.24|1946.5|1930.5|1946.56|1930.56|1946.15|1930.15|7
1640613320000|2021-12-27 13:55:20|1946.39|1930.39|1946.5|1930.5|1946.5|1930.5|1946.35|1930.35|4
1640613330000|2021-12-27 13:55:30|1946.39|1930.39|1946.43|1930.43|1946.5|1930.5|1946.39|1930.39|3
1640613340000|2021-12-27 13:55:40|1946.5|1930.5|1946.89|1930.89|1946.89|1930.89|1946.23|1930.23|5
1640613350000|2021-12-27 13:55:50|1947.19|1931.19|1947.12|1931.12|1947.34|1931.34|1947.12|1931.12|4
1640613360000|2021-12-27 13:56:00|1946.82|1930.82|1947.75|1931.75|1948.25|1932.25|1946.82|1930.82|9
1640613370000|2021-12-27 13:56:10|1947.66|1931.66|1947.88|1931.88|1947.88|1931.88|1947.66|1931.66|6
1640613380000|2021-12-27 13:56:20|1948.23|1932.23|1948|1932|1948.28|1932.28|1947.83|1931.83|6
1640613390000|2021-12-27 13:56:30|1947.96|1931.96|1947.47|1931.47|1947.96|1931.96|1947.31|1931.31|6
1640613400000|2021-12-27 13:56:40|1947.41|1931.41|1947.41|1931.41|1947.41|1931.41|1947.41|1931.41|1
1640613410000|2021-12-27 13:56:50|1947.44|1931.44|1947|1931|1947.44|1931.44|1947|1931|6
1640613420000|2021-12-27 13:57:00|1946.65|1930.65|1946.5|1930.5|1946.65|1930.65|1946.44|1930.44|4
1640613430000|2021-12-27 13:57:10|1946.39|1930.39|1946.39|1930.39|1946.89|1930.89|1946.39|1930.39|3
1640613440000|2021-12-27 13:57:20|1946.5|1930.5|1946.66|1930.66|1946.66|1930.66|1946.33|1930.33|3
1640613450000|2021-12-27 13:57:30|1946.6|1930.6|1946.75|1930.75|1946.75|1930.75|1946.6|1930.6|3
1640613460000|2021-12-27 13:57:40|1946.67|1930.67|1946.5|1930.5|1947|1931|1946.5|1930.5|6
1640613470000|2021-12-27 13:57:50|1947|1931|1946.75|1930.75|1947|1931|1946.6|1930.6|5
1640613480000|2021-12-27 13:58:00|1946.66|1930.66|1946.98|1930.98|1946.98|1930.98|1946.66|1930.66|6
1640613490000|2021-12-27 13:58:10|1947.04|1931.04|1947.4|1931.4|1947.6|1931.6|1947.04|1931.04|10
1640613500000|2021-12-27 13:58:20|1947.24|1931.24|1946.5|1930.5|1947.24|1931.24|1946.5|1930.5|4
1640613520000|2021-12-27 13:58:40|1946.29|1930.29|1946|1930|1946.29|1930.29|1946|1930|4
1640613530000|2021-12-27 13:58:50|1945.75|1929.75|1945.75|1929.75|1945.75|1929.75|1945.75|1929.75|1
1640613540000|2021-12-27 13:59:00|1946.22|1930.22|1946|1930|1946.5|1930.5|1946|1930|5
1640613550000|2021-12-27 13:59:10|1946.22|1930.22|1946.5|1930.5|1946.68|1930.68|1946.18|1930.18|5
1640613560000|2021-12-27 13:59:20|1946.68|1930.68|1946|1930|1946.68|1930.68|1945.72|1929.72|10
1640613570000|2021-12-27 13:59:30|1945.5|1929.5|1945.5|1929.5|1945.5|1929.5|1945.5|1929.5|1
1640613580000|2021-12-27 13:59:40|1945.31|1929.31|1945|1929|1945.42|1929.42|1944.79|1928.79|6
1640613600000|2021-12-27 14:00:00|1944.76|1928.76|1945.09|1929.09|1945.09|1929.09|1944.7|1928.7|3
1640613620000|2021-12-27 14:00:20|1944.25|1928.25|1945.75|1929.75|1945.75|1929.75|1944.25|1928.25|3
1640613630000|2021-12-27 14:00:30|1945.47|1929.47|1944.55|1928.55|1945.47|1929.47|1944.15|1928.15|3
1640613640000|2021-12-27 14:00:40|1945.86|1929.86|1945.55|1929.55|1945.86|1929.86|1945.55|1929.55|7
1640613650000|2021-12-27 14:00:50|1945.76|1929.76|1946.03|1930.03|1946.03|1930.03|1945.76|1929.76|4
1640613660000|2021-12-27 14:01:00|1945.8|1929.8|1945.8|1929.8|1946.02|1930.02|1945.8|1929.8|4
1640613670000|2021-12-27 14:01:10|1945.99|1929.99|1945.92|1929.92|1945.99|1929.99|1945.72|1929.72|5
1640613680000|2021-12-27 14:01:20|1946.42|1930.42|1946.59|1930.59|1946.6|1930.6|1946.17|1930.17|5
1640613690000|2021-12-27 14:01:30|1946.57|1930.57|1947.05|1931.05|1947.1|1931.1|1946.5|1930.5|7
1640613700000|2021-12-27 14:01:40|1947.26|1931.26|1948.57|1932.57|1948.92|1932.92|1947.26|1931.26|12
1640613710000|2021-12-27 14:01:50|1949.4|1933.4|1949.25|1933.25|1949.55|1933.55|1949.25|1933.25|6
1640613720000|2021-12-27 14:02:00|1949|1933|1948.48|1932.48|1949.3|1933.3|1948.44|1932.44|6
1640613730000|2021-12-27 14:02:10|1948.44|1932.44|1948.97|1932.97|1949.1|1933.1|1947.57|1931.57|14
1640613740000|2021-12-27 14:02:20|1949.02|1933.02|1948.45|1932.45|1949.02|1933.02|1948.45|1932.45|5
1640613750000|2021-12-27 14:02:30|1948.33|1932.33|1948.33|1932.33|1948.33|1932.33|1948.33|1932.33|1
1640613760000|2021-12-27 14:02:40|1947.65|1931.65|1947.65|1931.65|1947.65|1931.65|1947.65|1931.65|1
1640613770000|2021-12-27 14:02:50|1948.22|1932.22|1947.27|1931.27|1948.22|1932.22|1947.27|1931.27|7
1640613780000|2021-12-27 14:03:00|1947.21|1931.21|1947.02|1931.02|1947.21|1931.21|1947.02|1931.02|3
1640613790000|2021-12-27 14:03:10|1947.25|1931.25|1947.21|1931.21|1947.25|1931.25|1947.21|1931.21|2
1640613800000|2021-12-27 14:03:20|1947.23|1931.23|1946.57|1930.57|1947.25|1931.25|1946.57|1930.57|6
1640613810000|2021-12-27 14:03:30|1946.88|1930.88|1946.57|1930.57|1946.88|1930.88|1946.57|1930.57|2
1640613820000|2021-12-27 14:03:40|1946.75|1930.75|1946.57|1930.57|1947.15|1931.15|1946.57|1930.57|6
1640613830000|2021-12-27 14:03:50|1946.88|1930.88|1948.62|1932.62|1948.95|1932.95|1946.55|1930.55|17
1640613840000|2021-12-27 14:04:00|1948.63|1932.63|1948.87|1932.87|1948.92|1932.92|1948.45|1932.45|9
1640613850000|2021-12-27 14:04:10|1948.79|1932.79|1949.13|1933.13|1949.13|1933.13|1948.79|1932.79|3
1640613860000|2021-12-27 14:04:20|1949|1933|1949.17|1933.17|1949.5|1933.5|1949|1933|6
1640613870000|2021-12-27 14:04:30|1949.5|1933.5|1948.87|1932.87|1949.5|1933.5|1948.5|1932.5|7
1640613880000|2021-12-27 14:04:40|1948.88|1932.88|1948.37|1932.37|1949|1933|1948.37|1932.37|4
1640613890000|2021-12-27 14:04:50|1949|1933|1949|1933|1949.08|1933.08|1948.37|1932.37|9
1640613900000|2021-12-27 14:05:00|1948.63|1932.63|1948.7|1932.7|1949.2|1933.2|1948.5|1932.5|14
1640613910000|2021-12-27 14:05:10|1948.83|1932.83|1948.13|1932.13|1948.91|1932.91|1948.13|1932.13|8
1640613920000|2021-12-27 14:05:20|1947.92|1931.92|1946.86|1930.86|1947.92|1931.92|1946.62|1930.62|15
1640613930000|2021-12-27 14:05:30|1946.95|1930.95|1946.7|1930.7|1946.95|1930.95|1946.51|1930.51|8
1640613940000|2021-12-27 14:05:40|1946.51|1930.51|1946.89|1930.89|1946.98|1930.98|1946.5|1930.5|9
1640613950000|2021-12-27 14:05:50|1946.9|1930.9|1946.98|1930.98|1946.98|1930.98|1946.48|1930.48|5
1640613960000|2021-12-27 14:06:00|1947.15|1931.15|1947.76|1931.76|1947.76|1931.76|1947.15|1931.15|3
1640613970000|2021-12-27 14:06:10|1947.9|1931.9|1947.76|1931.76|1947.9|1931.9|1947.58|1931.58|5
1640613980000|2021-12-27 14:06:20|1947.55|1931.55|1947.55|1931.55|1947.55|1931.55|1947.55|1931.55|1
1640613990000|2021-12-27 14:06:30|1947.76|1931.76|1946.82|1930.82|1947.76|1931.76|1946.82|1930.82|9
1640614000000|2021-12-27 14:06:40|1946.86|1930.86|1946.82|1930.82|1946.86|1930.86|1946.82|1930.82|2
1640614010000|2021-12-27 14:06:50|1946.32|1930.32|1946.82|1930.82|1946.82|1930.82|1946.32|1930.32|4
1640614020000|2021-12-27 14:07:00|1946.32|1930.32|1946.08|1930.08|1946.32|1930.32|1945.4|1929.4|11
1640614030000|2021-12-27 14:07:10|1946.26|1930.26|1945.7|1929.7|1946.26|1930.26|1945.7|1929.7|4
1640614040000|2021-12-27 14:07:20|1945.64|1929.64|1946.4|1930.4|1946.77|1930.77|1945.64|1929.64|6
1640614050000|2021-12-27 14:07:30|1946.52|1930.52|1946.62|1930.62|1947.27|1931.27|1945.82|1929.82|10
1640614060000|2021-12-27 14:07:40|1946.69|1930.69|1946.78|1930.78|1947.34|1931.34|1945.82|1929.82|10
1640614070000|2021-12-27 14:07:50|1946.74|1930.74|1946.82|1930.82|1946.82|1930.82|1946.49|1930.49|5
1640614080000|2021-12-27 14:08:00|1946.5|1930.5|1946.85|1930.85|1946.85|1930.85|1946.46|1930.46|6
1640614090000|2021-12-27 14:08:10|1946.82|1930.82|1946.82|1930.82|1946.82|1930.82|1946.64|1930.64|3
1640614100000|2021-12-27 14:08:20|1946.8|1930.8|1946.57|1930.57|1946.82|1930.82|1946.55|1930.55|5
1640614110000|2021-12-27 14:08:30|1946.24|1930.24|1946.14|1930.14|1946.33|1930.33|1945.82|1929.82|7
1640614120000|2021-12-27 14:08:40|1946.33|1930.33|1946.57|1930.57|1946.77|1930.77|1945.83|1929.83|11
1640614130000|2021-12-27 14:08:50|1946.24|1930.24|1945.82|1929.82|1946.57|1930.57|1945.45|1929.45|14
1640614140000|2021-12-27 14:09:00|1945.45|1929.45|1946.82|1930.82|1946.82|1930.82|1945.45|1929.45|10
1640614150000|2021-12-27 14:09:10|1947.05|1931.05|1947.77|1931.77|1948.35|1932.35|1947.05|1931.05|11
1640614170000|2021-12-27 14:09:30|1947.7|1931.7|1947.01|1931.01|1947.7|1931.7|1947.01|1931.01|5
1640614180000|2021-12-27 14:09:40|1947|1931|1946.82|1930.82|1947|1931|1946.68|1930.68|11
1640614190000|2021-12-27 14:09:50|1946.83|1930.83|1946.82|1930.82|1946.83|1930.83|1946.82|1930.82|2
1640614200000|2021-12-27 14:10:00|1946.48|1930.48|1947.5|1931.5|1947.5|1931.5|1946.48|1930.48|11
1640614210000|2021-12-27 14:10:10|1947.68|1931.68|1947.43|1931.43|1947.68|1931.68|1947.27|1931.27|5
1640614220000|2021-12-27 14:10:20|1947.05|1931.05|1947.05|1931.05|1947.05|1931.05|1947.05|1931.05|1
1640614230000|2021-12-27 14:10:30|1947.5|1931.5|1947.2|1931.2|1947.5|1931.5|1947.2|1931.2|2
1640614240000|2021-12-27 14:10:40|1947.51|1931.51|1948.25|1932.25|1948.25|1932.25|1947.51|1931.51|5
1640614250000|2021-12-27 14:10:50|1948.09|1932.09|1947.97|1931.97|1948.5|1932.5|1947.97|1931.97|4
1640614260000|2021-12-27 14:11:00|1947.9|1931.9|1947.9|1931.9|1948.2|1932.2|1947.9|1931.9|5
1640614270000|2021-12-27 14:11:10|1948.45|1932.45|1948.15|1932.15|1948.55|1932.55|1948.15|1932.15|4
1640614280000|2021-12-27 14:11:20|1948|1932|1948|1932|1948|1932|1948|1932|1
1640614290000|2021-12-27 14:11:30|1948.1|1932.1|1948.15|1932.15|1948.15|1932.15|1948|1932|3
1640614300000|2021-12-27 14:11:40|1948.3|1932.3|1947.9|1931.9|1948.5|1932.5|1947.9|1931.9|8
1640614310000|2021-12-27 14:11:50|1948.1|1932.1|1947.9|1931.9|1948.2|1932.2|1947.9|1931.9|7
1640614320000|2021-12-27 14:12:00|1947.85|1931.85|1947.35|1931.35|1947.85|1931.85|1947.35|1931.35|2
1640614330000|2021-12-27 14:12:10|1947.45|1931.45|1947.25|1931.25|1947.9|1931.9|1947.2|1931.2|5
1640614340000|2021-12-27 14:12:20|1947.6|1931.6|1947.9|1931.9|1947.9|1931.9|1947.25|1931.25|3
1640614350000|2021-12-27 14:12:30|1947.4|1931.4|1947.4|1931.4|1947.4|1931.4|1947.4|1931.4|1
1640614360000|2021-12-27 14:12:40|1947.9|1931.9|1948.18|1932.18|1948.18|1932.18|1947.15|1931.15|6
1640614370000|2021-12-27 14:12:50|1947.65|1931.65|1948.1|1932.1|1948.18|1932.18|1947.65|1931.65|5
1640614380000|2021-12-27 14:13:00|1948.09|1932.09|1948.18|1932.18|1948.4|1932.4|1948.09|1932.09|5
1640614390000|2021-12-27 14:13:10|1948.35|1932.35|1948.35|1932.35|1948.35|1932.35|1948.35|1932.35|1
1640614400000|2021-12-27 14:13:20|1948.18|1932.18|1948.3|1932.3|1948.3|1932.3|1948.18|1932.18|2
1640614410000|2021-12-27 14:13:30|1948.18|1932.18|1948.18|1932.18|1948.35|1932.35|1948.18|1932.18|5
1640614420000|2021-12-27 14:13:40|1948.2|1932.2|1948.21|1932.21|1948.21|1932.21|1948.18|1932.18|5
1640614430000|2021-12-27 14:13:50|1948.3|1932.3|1948.18|1932.18|1948.3|1932.3|1948.18|1932.18|6
1640614440000|2021-12-27 14:14:00|1948.2|1932.2|1948.21|1932.21|1948.21|1932.21|1948.04|1932.04|5
1640614450000|2021-12-27 14:14:10|1948.2|1932.2|1948.19|1932.19|1948.27|1932.27|1948.18|1932.18|4
1640614460000|2021-12-27 14:14:20|1948.08|1932.08|1948.08|1932.08|1948.08|1932.08|1948.08|1932.08|1
1640614470000|2021-12-27 14:14:30|1948.1|1932.1|1948.25|1932.25|1948.5|1932.5|1948.1|1932.1|5
1640614480000|2021-12-27 14:14:40|1948.5|1932.5|1948.18|1932.18|1948.5|1932.5|1948.18|1932.18|3
1640614490000|2021-12-27 14:14:50|1948.19|1932.19|1948.23|1932.23|1948.45|1932.45|1947.87|1931.87|9
1640614500000|2021-12-27 14:15:00|1948.45|1932.45|1948.18|1932.18|1948.45|1932.45|1948.18|1932.18|2
1640614510000|2021-12-27 14:15:10|1947.86|1931.86|1948|1932|1948.18|1932.18|1947.82|1931.82|6
1640614520000|2021-12-27 14:15:20|1948.18|1932.18|1948.18|1932.18|1948.18|1932.18|1948.18|1932.18|1
1640614530000|2021-12-27 14:15:30|1947.85|1931.85|1947.5|1931.5|1947.85|1931.85|1947.29|1931.29|5
1640614540000|2021-12-27 14:15:40|1946.77|1930.77|1947.5|1931.5|1947.68|1931.68|1946.74|1930.74|9
1640614550000|2021-12-27 14:15:50|1946.83|1930.83|1947.5|1931.5|1947.5|1931.5|1946.83|1930.83|5
1640614560000|2021-12-27 14:16:00|1947.68|1931.68|1948.18|1932.18|1948.3|1932.3|1947.35|1931.35|6
1640614570000|2021-12-27 14:16:10|1948.03|1932.03|1948.45|1932.45|1948.45|1932.45|1947.42|1931.42|7
1640614580000|2021-12-27 14:16:20|1948.44|1932.44|1948.68|1932.68|1948.95|1932.95|1948.44|1932.44|12
1640614590000|2021-12-27 14:16:30|1948.79|1932.79|1954.83|1938.83|1954.83|1938.83|1948.79|1932.79|24
1640614600000|2021-12-27 14:16:40|1954.36|1938.36|1954.7|1938.7|1955.71|1939.71|1954.35|1938.35|24
1640614610000|2021-12-27 14:16:50|1954.6|1938.6|1955.1|1939.1|1955.11|1939.11|1954.4|1938.4|17
1640614620000|2021-12-27 14:17:00|1955.11|1939.11|1954.56|1938.56|1955.61|1939.61|1954.29|1938.29|16
1640614630000|2021-12-27 14:17:10|1954.18|1938.18|1954.63|1938.63|1954.97|1938.97|1954.18|1938.18|17
1640614640000|2021-12-27 14:17:20|1954.92|1938.92|1954.5|1938.5|1955|1939|1954.5|1938.5|14
1640614650000|2021-12-27 14:17:30|1953.5|1937.5|1954.29|1938.29|1954.5|1938.5|1953.5|1937.5|13
1640614660000|2021-12-27 14:17:40|1954.5|1938.5|1953.41|1937.41|1954.5|1938.5|1953.39|1937.39|8
1640614670000|2021-12-27 14:17:50|1953.81|1937.81|1953.75|1937.75|1954.06|1938.06|1953.42|1937.42|7
1640614680000|2021-12-27 14:18:00|1954.25|1938.25|1953.8|1937.8|1954.5|1938.5|1953.79|1937.79|10
1640614690000|2021-12-27 14:18:10|1953.75|1937.75|1953.46|1937.46|1953.95|1937.95|1953.46|1937.46|10
1640614700000|2021-12-27 14:18:20|1953.68|1937.68|1954.18|1938.18|1954.18|1938.18|1953.68|1937.68|2
1640614710000|2021-12-27 14:18:30|1954.4|1938.4|1954.46|1938.46|1954.83|1938.83|1954.18|1938.18|8
1640614720000|2021-12-27 14:18:40|1954.39|1938.39|1955.65|1939.65|1955.65|1939.65|1954.39|1938.39|14
1640614730000|2021-12-27 14:18:50|1955.5|1939.5|1954|1938|1955.68|1939.68|1954|1938|9
1640614740000|2021-12-27 14:19:00|1953.37|1937.37|1954.29|1938.29|1954.36|1938.36|1953.37|1937.37|10
1640614750000|2021-12-27 14:19:10|1954.22|1938.22|1955|1939|1955|1939|1954|1938|9
1640614760000|2021-12-27 14:19:20|1955.36|1939.36|1955|1939|1955.36|1939.36|1954.56|1938.56|9
1640614770000|2021-12-27 14:19:30|1955.36|1939.36|1955.36|1939.36|1955.36|1939.36|1954.72|1938.72|5
1640614780000|2021-12-27 14:19:40|1954.85|1938.85|1954.86|1938.86|1955.36|1939.36|1954.85|1938.85|8
1640614790000|2021-12-27 14:19:50|1955.08|1939.08|1954.84|1938.84|1955.44|1939.44|1954.55|1938.55|13
1640614800000|2021-12-27 14:20:00|1954.55|1938.55|1953.81|1937.81|1955.05|1939.05|1953.81|1937.81|10
1640614810000|2021-12-27 14:20:10|1953.62|1937.62|1952.5|1936.5|1953.62|1937.62|1952.5|1936.5|8
1640614820000|2021-12-27 14:20:20|1952.4|1936.4|1952.75|1936.75|1953.3|1937.3|1952.15|1936.15|9
1640614830000|2021-12-27 14:20:30|1952.8|1936.8|1952.69|1936.69|1953.19|1937.19|1952.49|1936.49|7
1640614840000|2021-12-27 14:20:40|1953.86|1937.86|1953.67|1937.67|1953.86|1937.86|1953.55|1937.55|8
1640614850000|2021-12-27 14:20:50|1953.43|1937.43|1953.75|1937.75|1954.56|1938.56|1953.43|1937.43|3
1640614860000|2021-12-27 14:21:00|1953.65|1937.65|1956.4|1940.4|1956.4|1940.4|1953.65|1937.65|10
1640614870000|2021-12-27 14:21:10|1956.27|1940.27|1955.5|1939.5|1956.5|1940.5|1955.46|1939.46|7
1640614880000|2021-12-27 14:21:20|1955.7|1939.7|1955.77|1939.77|1956.1|1940.1|1955.2|1939.2|14
1640614890000|2021-12-27 14:21:30|1955.56|1939.56|1954.59|1938.59|1955.8|1939.8|1954.59|1938.59|15
1640614900000|2021-12-27 14:21:40|1954.75|1938.75|1955.78|1939.78|1955.78|1939.78|1954.75|1938.75|9
1640614910000|2021-12-27 14:21:50|1955.28|1939.28|1957.67|1941.67|1957.67|1941.67|1954.77|1938.77|18
1640614920000|2021-12-27 14:22:00|1957.57|1941.57|1959.22|1943.22|1960.93|1944.93|1957.57|1941.57|19
1640614930000|2021-12-27 14:22:10|1959.5|1943.5|1959.21|1943.21|1960|1944|1958.88|1942.88|17
1640614940000|2021-12-27 14:22:20|1959.67|1943.67|1959.51|1943.51|1959.72|1943.72|1959.1|1943.1|17
1640614950000|2021-12-27 14:22:30|1959.52|1943.52|1959.21|1943.21|1959.72|1943.72|1959.21|1943.21|12
1640614960000|2021-12-27 14:22:40|1959.22|1943.22|1958.95|1942.95|1959.3|1943.3|1958.95|1942.95|8
1640614970000|2021-12-27 14:22:50|1959.15|1943.15|1959.2|1943.2|1959.71|1943.71|1958.91|1942.91|13
1640614980000|2021-12-27 14:23:00|1959.7|1943.7|1959.1|1943.1|1959.74|1943.74|1959.04|1943.04|12
1640614990000|2021-12-27 14:23:10|1959.22|1943.22|1957.67|1941.67|1959.22|1943.22|1956.95|1940.95|12
1640615000000|2021-12-27 14:23:20|1957.64|1941.64|1957.64|1941.64|1958.14|1942.14|1957.5|1941.5|9
1640615010000|2021-12-27 14:23:30|1957.7|1941.7|1957.5|1941.5|1958.2|1942.2|1957.5|1941.5|4
1640615020000|2021-12-27 14:23:40|1957.65|1941.65|1958.74|1942.74|1959|1943|1957.65|1941.65|11
1640615030000|2021-12-27 14:23:50|1958.95|1942.95|1957.7|1941.7|1958.95|1942.95|1957.45|1941.45|4
1640615040000|2021-12-27 14:24:00|1957.64|1941.64|1958.45|1942.45|1958.55|1942.55|1957.64|1941.64|5
1640615050000|2021-12-27 14:24:10|1958.48|1942.48|1958.75|1942.75|1959|1943|1957.8|1941.8|8
1640615060000|2021-12-27 14:24:20|1957.75|1941.75|1958.5|1942.5|1958.5|1942.5|1957.75|1941.75|2
1640615070000|2021-12-27 14:24:30|1958.51|1942.51|1958.51|1942.51|1958.51|1942.51|1958.51|1942.51|1
1640615080000|2021-12-27 14:24:40|1958.64|1942.64|1958.76|1942.76|1958.76|1942.76|1958.63|1942.63|3
1640615090000|2021-12-27 14:24:50|1958.64|1942.64|1957.76|1941.76|1958.64|1942.64|1957.7|1941.7|3
1640615100000|2021-12-27 14:25:00|1957.73|1941.73|1958.39|1942.39|1958.64|1942.64|1957.73|1941.73|3
1640615110000|2021-12-27 14:25:10|1957.75|1941.75|1958.14|1942.14|1958.14|1942.14|1957.55|1941.55|5
1640615120000|2021-12-27 14:25:20|1957.78|1941.78|1958.06|1942.06|1958.14|1942.14|1957.78|1941.78|3
1640615130000|2021-12-27 14:25:30|1957.81|1941.81|1958.14|1942.14|1958.14|1942.14|1957.25|1941.25|7
1640615140000|2021-12-27 14:25:40|1958|1942|1956.45|1940.45|1958|1942|1956.45|1940.45|5
1640615150000|2021-12-27 14:25:50|1956.51|1940.51|1956.73|1940.73|1956.74|1940.74|1956.25|1940.25|10
1640615160000|2021-12-27 14:26:00|1955.85|1939.85|1955.85|1939.85|1955.85|1939.85|1955.85|1939.85|1
1640615170000|2021-12-27 14:26:10|1956.02|1940.02|1956.5|1940.5|1956.5|1940.5|1955.9|1939.9|5
1640615180000|2021-12-27 14:26:20|1956.6|1940.6|1956.88|1940.88|1956.94|1940.94|1956.6|1940.6|3
1640615190000|2021-12-27 14:26:30|1957.03|1941.03|1956.9|1940.9|1957.09|1941.09|1956.9|1940.9|3
1640615200000|2021-12-27 14:26:40|1957.14|1941.14|1957.32|1941.32|1957.74|1941.74|1956.78|1940.78|9
1640615210000|2021-12-27 14:26:50|1957.4|1941.4|1957.08|1941.08|1958.12|1942.12|1957.08|1941.08|10
1640615220000|2021-12-27 14:27:00|1957.22|1941.22|1957.83|1941.83|1958.26|1942.26|1957.22|1941.22|7
1640615230000|2021-12-27 14:27:10|1957.7|1941.7|1959.41|1943.41|1959.41|1943.41|1957.7|1941.7|11
1640615240000|2021-12-27 14:27:20|1958.58|1942.58|1959.41|1943.41|1959.92|1943.92|1958.58|1942.58|6
1640615250000|2021-12-27 14:27:30|1959|1943|1958.95|1942.95|1959.41|1943.41|1958.15|1942.15|8
1640615260000|2021-12-27 14:27:40|1959.41|1943.41|1958.81|1942.81|1959.41|1943.41|1958.31|1942.31|5
1640615270000|2021-12-27 14:27:50|1958.31|1942.31|1958.53|1942.53|1958.81|1942.81|1958.31|1942.31|3
1640615280000|2021-12-27 14:28:00|1958.78|1942.78|1958.78|1942.78|1958.78|1942.78|1958.78|1942.78|1
1640615290000|2021-12-27 14:28:10|1958.83|1942.83|1958.92|1942.92|1958.92|1942.92|1958.57|1942.57|10
1640615300000|2021-12-27 14:28:20|1958.82|1942.82|1958.07|1942.07|1958.82|1942.82|1958.07|1942.07|4
1640615310000|2021-12-27 14:28:30|1958.15|1942.15|1958.3|1942.3|1958.3|1942.3|1958.15|1942.15|2
1640615320000|2021-12-27 14:28:40|1957.91|1941.91|1956.48|1940.48|1958.21|1942.21|1956.48|1940.48|8
1640615330000|2021-12-27 14:28:50|1956.7|1940.7|1957|1941|1957.39|1941.39|1956.6|1940.6|11
1640615340000|2021-12-27 14:29:00|1957.19|1941.19|1957.54|1941.54|1957.54|1941.54|1957.1|1941.1|5
1640615350000|2021-12-27 14:29:10|1957.48|1941.48|1956.07|1940.07|1957.48|1941.48|1955.72|1939.72|13
1640615360000|2021-12-27 14:29:20|1956.2|1940.2|1956.15|1940.15|1956.2|1940.2|1956.15|1940.15|2
1640615370000|2021-12-27 14:29:30|1956.24|1940.24|1956.15|1940.15|1956.3|1940.3|1956.15|1940.15|3
1640615380000|2021-12-27 14:29:40|1955.65|1939.65|1955.75|1939.75|1955.75|1939.75|1955.25|1939.25|6
1640615390000|2021-12-27 14:29:50|1955.15|1939.15|1955.43|1939.43|1955.75|1939.75|1955.15|1939.15|6
1640615400000|2021-12-27 14:30:00|1955.5|1939.5|1953.81|1937.81|1955.5|1939.5|1953.81|1937.81|11
1640615410000|2021-12-27 14:30:10|1953.82|1937.82|1956.45|1940.45|1956.45|1940.45|1953.65|1937.65|9
1640615420000|2021-12-27 14:30:20|1956.44|1940.44|1958.08|1942.08|1958.08|1942.08|1956.44|1940.44|6
1640615430000|2021-12-27 14:30:30|1958.8|1942.8|1959.63|1943.63|1959.63|1943.63|1958.54|1942.54|10
1640615440000|2021-12-27 14:30:40|1959.61|1943.61|1959.39|1943.39|1960.17|1944.17|1959.39|1943.39|7
1640615450000|2021-12-27 14:30:50|1959.53|1943.53|1956.72|1940.72|1959.53|1943.53|1956.61|1940.61|10
1640615460000|2021-12-27 14:31:00|1956|1940|1956.55|1940.55|1957|1941|1955.7|1939.7|9
1640615470000|2021-12-27 14:31:10|1956.98|1940.98|1957.67|1941.67|1958|1942|1956.98|1940.98|10
1640615480000|2021-12-27 14:31:20|1957.68|1941.68|1958.5|1942.5|1958.5|1942.5|1957.68|1941.68|10
1640615490000|2021-12-27 14:31:30|1958.99|1942.99|1959.61|1943.61|1959.61|1943.61|1958.99|1942.99|6
1640615500000|2021-12-27 14:31:40|1959.32|1943.32|1959.61|1943.61|1959.74|1943.74|1959.32|1943.32|4
1640615510000|2021-12-27 14:31:50|1960.01|1944.01|1959.8|1943.8|1960.01|1944.01|1959.61|1943.61|3
1640615520000|2021-12-27 14:32:00|1959.91|1943.91|1959.31|1943.31|1959.91|1943.91|1959.31|1943.31|2
1640615530000|2021-12-27 14:32:10|1959.2|1943.2|1958.24|1942.24|1959.3|1943.3|1958.05|1942.05|6
1640615540000|2021-12-27 14:32:20|1958.55|1942.55|1957.68|1941.68|1958.55|1942.55|1957.68|1941.68|8
1640615550000|2021-12-27 14:32:30|1957.72|1941.72|1956.19|1940.19|1957.72|1941.72|1956.19|1940.19|9
1640615560000|2021-12-27 14:32:40|1956.5|1940.5|1956.5|1940.5|1956.5|1940.5|1956.1|1940.1|5
1640615570000|2021-12-27 14:32:50|1956.55|1940.55|1956.55|1940.55|1956.55|1940.55|1956.55|1940.55|1
1640615580000|2021-12-27 14:33:00|1956.53|1940.53|1956.34|1940.34|1956.6|1940.6|1956.19|1940.19|8
1640615590000|2021-12-27 14:33:10|1956.27|1940.27|1956.55|1940.55|1957|1941|1956.13|1940.13|12
1640615600000|2021-12-27 14:33:20|1956.25|1940.25|1955.94|1939.94|1956.5|1940.5|1955.5|1939.5|9
1640615610000|2021-12-27 14:33:30|1955.79|1939.79|1955.5|1939.5|1956.2|1940.2|1955.5|1939.5|6
1640615620000|2021-12-27 14:33:40|1955.58|1939.58|1955.9|1939.9|1955.9|1939.9|1955.58|1939.58|2
1640615630000|2021-12-27 14:33:50|1955.95|1939.95|1955.9|1939.9|1956.3|1940.3|1955.8|1939.8|8
1640615640000|2021-12-27 14:34:00|1956.45|1940.45|1956.33|1940.33|1956.45|1940.45|1956.3|1940.3|7
1640615650000|2021-12-27 14:34:10|1956.3|1940.3|1955.5|1939.5|1956.33|1940.33|1955.5|1939.5|9
1640615660000|2021-12-27 14:34:20|1955.1|1939.1|1954.05|1938.05|1955.8|1939.8|1954.05|1938.05|7
1640615670000|2021-12-27 14:34:30|1954.35|1938.35|1954.15|1938.15|1954.35|1938.35|1954.15|1938.15|3
1640615680000|2021-12-27 14:34:40|1954.48|1938.48|1953.7|1937.7|1954.48|1938.48|1953.7|1937.7|5
1640615690000|2021-12-27 14:34:50|1954.12|1938.12|1953.65|1937.65|1954.25|1938.25|1953.49|1937.49|9
1640615700000|2021-12-27 14:35:00|1953.75|1937.75|1953.7|1937.7|1954.35|1938.35|1953.7|1937.7|5
1640615710000|2021-12-27 14:35:10|1953.8|1937.8|1953.53|1937.53|1953.8|1937.8|1953.13|1937.13|9
1640615720000|2021-12-27 14:35:20|1953.5|1937.5|1956.2|1940.2|1956.2|1940.2|1953.5|1937.5|11
1640615730000|2021-12-27 14:35:30|1955.85|1939.85|1956.35|1940.35|1956.35|1940.35|1955.85|1939.85|2
1640615740000|2021-12-27 14:35:40|1956.5|1940.5|1957.05|1941.05|1957.05|1941.05|1956.19|1940.19|12
1640615750000|2021-12-27 14:35:50|1956.99|1940.99|1956.69|1940.69|1956.99|1940.99|1956.46|1940.46|7
1640615760000|2021-12-27 14:36:00|1956.19|1940.19|1956.85|1940.85|1956.85|1940.85|1956.19|1940.19|3
1640615770000|2021-12-27 14:36:10|1956.73|1940.73|1956.72|1940.72|1956.9|1940.9|1956.45|1940.45|6
1640615780000|2021-12-27 14:36:20|1956.89|1940.89|1957.68|1941.68|1957.83|1941.83|1956.6|1940.6|7
1640615790000|2021-12-27 14:36:30|1957.73|1941.73|1957.9|1941.9|1957.95|1941.95|1957.73|1941.73|5
1640615800000|2021-12-27 14:36:40|1957.92|1941.92|1957.72|1941.72|1958.5|1942.5|1957.72|1941.72|11
1640615810000|2021-12-27 14:36:50|1957.75|1941.75|1957.92|1941.92|1958.17|1942.17|1957.75|1941.75|4
1640615820000|2021-12-27 14:37:00|1957.9|1941.9|1957.75|1941.75|1958.25|1942.25|1957.6|1941.6|10
1640615830000|2021-12-27 14:37:10|1958.25|1942.25|1957.5|1941.5|1958.25|1942.25|1957.21|1941.21|7
1640615840000|2021-12-27 14:37:20|1957.1|1941.1|1956.5|1940.5|1957.1|1941.1|1956.5|1940.5|5
1640615850000|2021-12-27 14:37:30|1957|1941|1956.69|1940.69|1957|1941|1956.69|1940.69|2
1640615860000|2021-12-27 14:37:40|1957|1941|1956.93|1940.93|1957|1941|1956.72|1940.72|3
1640615870000|2021-12-27 14:37:50|1956.53|1940.53|1957.25|1941.25|1957.25|1941.25|1956.5|1940.5|4
1640615880000|2021-12-27 14:38:00|1957.5|1941.5|1957.5|1941.5|1958|1942|1957.5|1941.5|8
1640615890000|2021-12-27 14:38:10|1957.15|1941.15|1956.94|1940.94|1957.15|1941.15|1956.65|1940.65|5
1640615900000|2021-12-27 14:38:20|1956.79|1940.79|1956.79|1940.79|1956.79|1940.79|1956.79|1940.79|1
1640615910000|2021-12-27 14:38:30|1957|1941|1956.72|1940.72|1957|1941|1956.72|1940.72|4
1640615930000|2021-12-27 14:38:50|1956.79|1940.79|1956.87|1940.87|1956.87|1940.87|1956.72|1940.72|3
1640615940000|2021-12-27 14:39:00|1956.37|1940.37|1957.41|1941.41|1957.41|1941.41|1955.9|1939.9|9
1640615950000|2021-12-27 14:39:10|1957.27|1941.27|1957.88|1941.88|1958.4|1942.4|1957.27|1941.27|15
1640615960000|2021-12-27 14:39:20|1958.19|1942.19|1957.7|1941.7|1958.19|1942.19|1957.7|1941.7|5
1640615970000|2021-12-27 14:39:30|1957.99|1941.99|1957.72|1941.72|1957.99|1941.99|1957.72|1941.72|3
1640615980000|2021-12-27 14:39:40|1957.73|1941.73|1957.74|1941.74|1957.75|1941.75|1957.73|1941.73|3
1640615990000|2021-12-27 14:39:50|1958.03|1942.03|1957.99|1941.99|1958.18|1942.18|1957.99|1941.99|4
1640616000000|2021-12-27 14:40:00|1957.75|1941.75|1957.58|1941.58|1957.76|1941.76|1957.51|1941.51|4
1640616010000|2021-12-27 14:40:10|1957.83|1941.83|1957.6|1941.6|1958.02|1942.02|1957.58|1941.58|11
1640616020000|2021-12-27 14:40:20|1957.65|1941.65|1958.49|1942.49|1958.5|1942.5|1957.65|1941.65|5
1640616030000|2021-12-27 14:40:30|1958.5|1942.5|1958.5|1942.5|1958.5|1942.5|1958.5|1942.5|1
1640616040000|2021-12-27 14:40:40|1957.75|1941.75|1958.5|1942.5|1958.5|1942.5|1957.75|1941.75|3
1640616050000|2021-12-27 14:40:50|1958.76|1942.76|1959.4|1943.4|1959.4|1943.4|1958.76|1942.76|7
1640616060000|2021-12-27 14:41:00|1959.43|1943.43|1960.35|1944.35|1961.35|1945.35|1959.43|1943.43|16
1640616070000|2021-12-27 14:41:10|1960.64|1944.64|1960.64|1944.64|1960.78|1944.78|1960.3|1944.3|15
1640616080000|2021-12-27 14:41:20|1960.67|1944.67|1960.59|1944.59|1960.89|1944.89|1960.59|1944.59|14
1640616090000|2021-12-27 14:41:30|1960.63|1944.63|1960.5|1944.5|1960.78|1944.78|1959.95|1943.95|6
1640616100000|2021-12-27 14:41:40|1960.67|1944.67|1961.05|1945.05|1961.06|1945.06|1960.67|1944.67|6
1640616110000|2021-12-27 14:41:50|1961.18|1945.18|1961.4|1945.4|1961.5|1945.5|1961.05|1945.05|5
1640616120000|2021-12-27 14:42:00|1961.65|1945.65|1963.5|1947.5|1963.65|1947.65|1961.5|1945.5|15
1640616130000|2021-12-27 14:42:10|1963.52|1947.52|1963.61|1947.61|1963.61|1947.61|1963.1|1947.1|15
1640616140000|2021-12-27 14:42:20|1963.63|1947.63|1964.67|1948.67|1964.67|1948.67|1963.61|1947.61|10
1640616150000|2021-12-27 14:42:30|1964.68|1948.68|1964.78|1948.78|1965.19|1949.19|1964.37|1948.37|19
1640616160000|2021-12-27 14:42:40|1965.35|1949.35|1965.22|1949.22|1965.35|1949.35|1964.5|1948.5|7
1640616170000|2021-12-27 14:42:50|1965.11|1949.11|1965.5|1949.5|1965.5|1949.5|1965.11|1949.11|8
1640616180000|2021-12-27 14:43:00|1965.47|1949.47|1965.5|1949.5|1965.5|1949.5|1965.25|1949.25|4
1640616190000|2021-12-27 14:43:10|1965.33|1949.33|1964.04|1948.04|1965.5|1949.5|1964|1948|15
1640616200000|2021-12-27 14:43:20|1963.54|1947.54|1963.89|1947.89|1964.18|1948.18|1963.5|1947.5|12
1640616210000|2021-12-27 14:43:30|1964|1948|1964.5|1948.5|1964.5|1948.5|1963.83|1947.83|7
1640616220000|2021-12-27 14:43:40|1964.6|1948.6|1963.83|1947.83|1964.65|1948.65|1963.83|1947.83|11
1640616230000|2021-12-27 14:43:50|1963.68|1947.68|1964.5|1948.5|1964.5|1948.5|1963.68|1947.68|3
1640616240000|2021-12-27 14:44:00|1964.18|1948.18|1960.5|1944.5|1964.25|1948.25|1959.5|1943.5|22
1640616250000|2021-12-27 14:44:10|1960|1944|1962.25|1946.25|1962.6|1946.6|1960|1944|13
1640616260000|2021-12-27 14:44:20|1961.92|1945.92|1961.85|1945.85|1962.85|1946.85|1961|1945|10
1640616270000|2021-12-27 14:44:30|1962.35|1946.35|1961.59|1945.59|1962.35|1946.35|1961.1|1945.1|7
1640616280000|2021-12-27 14:44:40|1961.7|1945.7|1961.48|1945.48|1962.2|1946.2|1961.45|1945.45|6
1640616290000|2021-12-27 14:44:50|1961.88|1945.88|1961.64|1945.64|1962.61|1946.61|1961.5|1945.5|11
1640616300000|2021-12-27 14:45:00|1962.5|1946.5|1963.55|1947.55|1964.19|1948.19|1962.5|1946.5|12
1640616310000|2021-12-27 14:45:10|1963.74|1947.74|1964.81|1948.81|1964.9|1948.9|1963.74|1947.74|6
1640616320000|2021-12-27 14:45:20|1964.77|1948.77|1964.75|1948.75|1964.92|1948.92|1964.75|1948.75|9
1640616330000|2021-12-27 14:45:30|1964.81|1948.81|1964.81|1948.81|1965|1949|1964.81|1948.81|3
1640616340000|2021-12-27 14:45:40|1965.3|1949.3|1966.25|1950.25|1966.25|1950.25|1965|1949|12
1640616350000|2021-12-27 14:45:50|1966.45|1950.45|1966.57|1950.57|1966.74|1950.74|1966.39|1950.39|8
1640616360000|2021-12-27 14:46:00|1966.39|1950.39|1966.57|1950.57|1966.69|1950.69|1966.35|1950.35|7
1640616370000|2021-12-27 14:46:10|1966.28|1950.28|1966.89|1950.89|1966.89|1950.89|1966|1950|10
1640616380000|2021-12-27 14:46:20|1966.7|1950.7|1966.95|1950.95|1967.45|1951.45|1966.7|1950.7|11
1640616390000|2021-12-27 14:46:30|1967.35|1951.35|1966.17|1950.17|1967.35|1951.35|1966.17|1950.17|10
1640616400000|2021-12-27 14:46:40|1966.15|1950.15|1966.1|1950.1|1966.79|1950.79|1965.95|1949.95|15
1640616410000|2021-12-27 14:46:50|1966.27|1950.27|1965.94|1949.94|1966.29|1950.29|1965.94|1949.94|10
1640616420000|2021-12-27 14:47:00|1966.14|1950.14|1966.06|1950.06|1966.16|1950.16|1965.99|1949.99|6
1640616430000|2021-12-27 14:47:10|1965.99|1949.99|1966.5|1950.5|1966.5|1950.5|1965.99|1949.99|6
1640616440000|2021-12-27 14:47:20|1966.4|1950.4|1966.31|1950.31|1966.4|1950.4|1966.31|1950.31|2
1640616450000|2021-12-27 14:47:30|1966.59|1950.59|1966.15|1950.15|1966.59|1950.59|1966.15|1950.15|6
1640616460000|2021-12-27 14:47:40|1966.66|1950.66|1966.11|1950.11|1966.66|1950.66|1966.11|1950.11|4
1640616470000|2021-12-27 14:47:50|1965.95|1949.95|1963.88|1947.88|1966.27|1950.27|1963.8|1947.8|13
1640616480000|2021-12-27 14:48:00|1964|1948|1964|1948|1964.12|1948.12|1963.5|1947.5|10
1640616490000|2021-12-27 14:48:10|1963.7|1947.7|1962.7|1946.7|1964|1948|1962.7|1946.7|7
1640616500000|2021-12-27 14:48:20|1962.78|1946.78|1963.2|1947.2|1963.2|1947.2|1962.78|1946.78|3
1640616510000|2021-12-27 14:48:30|1963.45|1947.45|1961.74|1945.74|1963.45|1947.45|1961.74|1945.74|9
1640616520000|2021-12-27 14:48:40|1961.2|1945.2|1961.5|1945.5|1962.44|1946.44|1961.2|1945.2|10
1640616530000|2021-12-27 14:48:50|1961.7|1945.7|1963.29|1947.29|1963.29|1947.29|1961.7|1945.7|5
1640616540000|2021-12-27 14:49:00|1963.36|1947.36|1963.5|1947.5|1963.5|1947.5|1963.36|1947.36|4
1640616550000|2021-12-27 14:49:10|1963.3|1947.3|1963|1947|1963.5|1947.5|1963|1947|5
1640616560000|2021-12-27 14:49:20|1962.75|1946.75|1962.72|1946.72|1962.87|1946.87|1962.5|1946.5|7
1640616570000|2021-12-27 14:49:30|1962.87|1946.87|1963|1947|1963|1947|1962.72|1946.72|8
1640616580000|2021-12-27 14:49:40|1962.7|1946.7|1962.7|1946.7|1962.7|1946.7|1962.7|1946.7|1
1640616590000|2021-12-27 14:49:50|1961.7|1945.7|1962.5|1946.5|1962.5|1946.5|1961.7|1945.7|3
1640616600000|2021-12-27 14:50:00|1962.43|1946.43|1962.35|1946.35|1962.43|1946.43|1962.3|1946.3|3
1640616610000|2021-12-27 14:50:10|1961.7|1945.7|1961.8|1945.8|1961.8|1945.8|1961.7|1945.7|3
1640616620000|2021-12-27 14:50:20|1961.75|1945.75|1962.24|1946.24|1962.24|1946.24|1961.75|1945.75|3
1640616630000|2021-12-27 14:50:30|1961.7|1945.7|1961.7|1945.7|1961.7|1945.7|1961.7|1945.7|1
1640616640000|2021-12-27 14:50:40|1961.62|1945.62|1962.58|1946.58|1962.58|1946.58|1961.62|1945.62|5
1640616650000|2021-12-27 14:50:50|1962.53|1946.53|1961.6|1945.6|1962.53|1946.53|1961.25|1945.25|7
1640616660000|2021-12-27 14:51:00|1961.25|1945.25|1961.35|1945.35|1961.35|1945.35|1961.2|1945.2|3
1640616670000|2021-12-27 14:51:10|1961.15|1945.15|1961.2|1945.2|1961.2|1945.2|1961.15|1945.15|2
1640616680000|2021-12-27 14:51:20|1961.35|1945.35|1961.1|1945.1|1961.35|1945.35|1961.1|1945.1|2
1640616690000|2021-12-27 14:51:30|1961.3|1945.3|1962.02|1946.02|1962.52|1946.52|1961.26|1945.26|10
1640616700000|2021-12-27 14:51:40|1962.06|1946.06|1961.67|1945.67|1962.26|1946.26|1961.67|1945.67|6
1640616710000|2021-12-27 14:51:50|1961.8|1945.8|1961.47|1945.47|1962.07|1946.07|1961.47|1945.47|10
1640616720000|2021-12-27 14:52:00|1961.5|1945.5|1961.44|1945.44|1961.5|1945.5|1961.44|1945.44|3
1640616730000|2021-12-27 14:52:10|1960.85|1944.85|1960.85|1944.85|1960.85|1944.85|1960.85|1944.85|1
1640616740000|2021-12-27 14:52:20|1961.19|1945.19|1960.5|1944.5|1961.2|1945.2|1960.29|1944.29|10
1640616750000|2021-12-27 14:52:30|1960|1944|1959.73|1943.73|1960.5|1944.5|1959.73|1943.73|3
1640616760000|2021-12-27 14:52:40|1960|1944|1958.97|1942.97|1960|1944|1958.53|1942.53|7
1640616770000|2021-12-27 14:52:50|1958.55|1942.55|1958.47|1942.47|1958.75|1942.75|1957.75|1941.75|8
1640616780000|2021-12-27 14:53:00|1958.97|1942.97|1958.49|1942.49|1958.99|1942.99|1958.49|1942.49|3
1640616790000|2021-12-27 14:53:10|1958.27|1942.27|1956.31|1940.31|1958.47|1942.47|1956|1940|10
1640616800000|2021-12-27 14:53:20|1956.5|1940.5|1957.5|1941.5|1957.5|1941.5|1956.5|1940.5|5
1640616810000|2021-12-27 14:53:30|1957.25|1941.25|1957.78|1941.78|1958.49|1942.49|1957.25|1941.25|5
1640616820000|2021-12-27 14:53:40|1958.1|1942.1|1958.8|1942.8|1958.99|1942.99|1958.02|1942.02|7
1640616830000|2021-12-27 14:53:50|1958.48|1942.48|1957.5|1941.5|1958.48|1942.48|1957.5|1941.5|6
1640616840000|2021-12-27 14:54:00|1957.42|1941.42|1957.42|1941.42|1957.42|1941.42|1957.42|1941.42|1
1640616850000|2021-12-27 14:54:10|1957.33|1941.33|1957.5|1941.5|1957.5|1941.5|1956.85|1940.85|7
1640616860000|2021-12-27 14:54:20|1957|1941|1955.5|1939.5|1957|1941|1955.5|1939.5|4
1640616870000|2021-12-27 14:54:30|1954.59|1938.59|1953.91|1937.91|1955|1939|1953.5|1937.5|10
1640616880000|2021-12-27 14:54:40|1954.37|1938.37|1955.69|1939.69|1955.7|1939.7|1954.18|1938.18|18
1640616890000|2021-12-27 14:54:50|1955.71|1939.71|1956.15|1940.15|1956.25|1940.25|1955.71|1939.71|4
1640616900000|2021-12-27 14:55:00|1956.25|1940.25|1956.27|1940.27|1956.78|1940.78|1956.15|1940.15|15
1640616910000|2021-12-27 14:55:10|1956.18|1940.18|1956.25|1940.25|1956.5|1940.5|1956.18|1940.18|4
1640616920000|2021-12-27 14:55:20|1956.75|1940.75|1956.27|1940.27|1956.91|1940.91|1956.27|1940.27|11
1640616930000|2021-12-27 14:55:30|1956.36|1940.36|1956.15|1940.15|1956.36|1940.36|1956|1940|4
1640616940000|2021-12-27 14:55:40|1955.51|1939.51|1956.02|1940.02|1956.02|1940.02|1955.51|1939.51|11
1640616950000|2021-12-27 14:55:50|1956.01|1940.01|1955.23|1939.23|1956.01|1940.01|1955.23|1939.23|5
1640616960000|2021-12-27 14:56:00|1955.28|1939.28|1955.31|1939.31|1955.81|1939.81|1955.25|1939.25|11
1640616970000|2021-12-27 14:56:10|1955.77|1939.77|1956.15|1940.15|1956.15|1940.15|1955.31|1939.31|14
1640616980000|2021-12-27 14:56:20|1956.49|1940.49|1956.19|1940.19|1957|1941|1956.15|1940.15|18
1640616990000|2021-12-27 14:56:30|1956|1940|1956|1940|1956|1940|1956|1940|1
1640617000000|2021-12-27 14:56:40|1956.3|1940.3|1956.41|1940.41|1956.55|1940.55|1956.22|1940.22|4
1640617010000|2021-12-27 14:56:50|1956.42|1940.42|1956.66|1940.66|1956.67|1940.67|1956.41|1940.41|10
1640617020000|2021-12-27 14:57:00|1956.58|1940.58|1956.79|1940.79|1956.79|1940.79|1956.38|1940.38|10
1640617030000|2021-12-27 14:57:10|1956.52|1940.52|1956.86|1940.86|1956.86|1940.86|1956.46|1940.46|7
1640617040000|2021-12-27 14:57:20|1956.74|1940.74|1956.86|1940.86|1956.86|1940.86|1956.74|1940.74|2
1640617050000|2021-12-27 14:57:30|1956.67|1940.67|1956.92|1940.92|1956.92|1940.92|1956.67|1940.67|2
1640617060000|2021-12-27 14:57:40|1956.67|1940.67|1956.42|1940.42|1956.67|1940.67|1956.42|1940.42|2
1640617070000|2021-12-27 14:57:50|1956.63|1940.63|1956.79|1940.79|1957.1|1941.1|1956.63|1940.63|7
1640617080000|2021-12-27 14:58:00|1957|1941|1956.84|1940.84|1957.1|1941.1|1956.79|1940.79|4
1640617090000|2021-12-27 14:58:10|1956.79|1940.79|1956.79|1940.79|1957.15|1941.15|1956.6|1940.6|8
1640617100000|2021-12-27 14:58:20|1956.5|1940.5|1956.46|1940.46|1957|1941|1956.46|1940.46|5
1640617110000|2021-12-27 14:58:30|1956.79|1940.79|1956.72|1940.72|1956.88|1940.88|1956.67|1940.67|5
1640617120000|2021-12-27 14:58:40|1956.79|1940.79|1956.79|1940.79|1957|1941|1956.79|1940.79|3
1640617130000|2021-12-27 14:58:50|1957.15|1941.15|1956.9|1940.9|1957.15|1941.15|1956.9|1940.9|4
1640617140000|2021-12-27 14:59:00|1957.12|1941.12|1957.12|1941.12|1957.12|1941.12|1956.9|1940.9|3
1640617150000|2021-12-27 14:59:10|1956.83|1940.83|1956.9|1940.9|1957.14|1941.14|1956.83|1940.83|4
1640617160000|2021-12-27 14:59:20|1957.14|1941.14|1957.02|1941.02|1957.3|1941.3|1957.02|1941.02|9
1640617180000|2021-12-27 14:59:40|1957.23|1941.23|1956.5|1940.5|1957.3|1941.3|1956.5|1940.5|6
1640617190000|2021-12-27 14:59:50|1956.25|1940.25|1956.5|1940.5|1956.5|1940.5|1956.06|1940.06|4
1640617200000|2021-12-27 15:00:00|1956.57|1940.57|1957.2|1941.2|1957.2|1941.2|1956.31|1940.31|7
1640617210000|2021-12-27 15:00:10|1956.85|1940.85|1956.95|1940.95|1957|1941|1956.5|1940.5|7
1640617220000|2021-12-27 15:00:20|1957|1941|1956.74|1940.74|1957|1941|1956.74|1940.74|2
1640617230000|2021-12-27 15:00:30|1956.78|1940.78|1957.98|1941.98|1957.99|1941.99|1956.2|1940.2|10
1640617240000|2021-12-27 15:00:40|1957.99|1941.99|1957.95|1941.95|1958|1942|1957.5|1941.5|17
1640617250000|2021-12-27 15:00:50|1958.7|1942.7|1958.5|1942.5|1959|1943|1958.4|1942.4|10
1640617260000|2021-12-27 15:01:00|1958.28|1942.28|1958.28|1942.28|1958.5|1942.5|1958.28|1942.28|3
1640617270000|2021-12-27 15:01:10|1958.42|1942.42|1958.42|1942.42|1958.5|1942.5|1958.42|1942.42|5
1640617280000|2021-12-27 15:01:20|1958.27|1942.27|1959.05|1943.05|1959.08|1943.08|1957.87|1941.87|13
1640617290000|2021-12-27 15:01:30|1958.8|1942.8|1959.44|1943.44|1959.45|1943.45|1958.8|1942.8|6
1640617300000|2021-12-27 15:01:40|1959.65|1943.65|1961.85|1945.85|1962.07|1946.07|1959.56|1943.56|12
1640617310000|2021-12-27 15:01:50|1961.5|1945.5|1961.95|1945.95|1962.15|1946.15|1961.5|1945.5|9
1640617320000|2021-12-27 15:02:00|1961.73|1945.73|1961.64|1945.64|1961.78|1945.78|1961.26|1945.26|11
1640617330000|2021-12-27 15:02:10|1961.14|1945.14|1960.82|1944.82|1961.14|1945.14|1960.79|1944.79|11
1640617340000|2021-12-27 15:02:20|1960.54|1944.54|1961.5|1945.5|1961.5|1945.5|1960.54|1944.54|6
1640617350000|2021-12-27 15:02:30|1961.28|1945.28|1961.5|1945.5|1961.5|1945.5|1960.78|1944.78|7
1640617360000|2021-12-27 15:02:40|1961|1945|1960.5|1944.5|1961|1945|1960.43|1944.43|4
1640617370000|2021-12-27 15:02:50|1961|1945|1960.5|1944.5|1961|1945|1960.5|1944.5|2
1640617380000|2021-12-27 15:03:00|1960.34|1944.34|1960.5|1944.5|1960.65|1944.65|1960.15|1944.15|4
1640617390000|2021-12-27 15:03:10|1961|1945|1960.25|1944.25|1961|1945|1960.25|1944.25|5
1640617400000|2021-12-27 15:03:20|1960.44|1944.44|1961.42|1945.42|1961.75|1945.75|1960.25|1944.25|13
1640617410000|2021-12-27 15:03:30|1961.35|1945.35|1960.85|1944.85|1961.42|1945.42|1960.85|1944.85|4
1640617420000|2021-12-27 15:03:40|1961.25|1945.25|1961.25|1945.25|1961.25|1945.25|1961.25|1945.25|1
1640617430000|2021-12-27 15:03:50|1960.75|1944.75|1960.75|1944.75|1960.75|1944.75|1960.75|1944.75|1
1640617440000|2021-12-27 15:04:00|1961.25|1945.25|1961.75|1945.75|1961.75|1945.75|1961.25|1945.25|7
1640617450000|2021-12-27 15:04:10|1961.65|1945.65|1961.5|1945.5|1961.75|1945.75|1961.5|1945.5|3
1640617460000|2021-12-27 15:04:20|1961.15|1945.15|1961.4|1945.4|1961.4|1945.4|1961.15|1945.15|2
1640617470000|2021-12-27 15:04:30|1960.85|1944.85|1961.4|1945.4|1961.4|1945.4|1960.85|1944.85|2
1640617480000|2021-12-27 15:04:40|1961.75|1945.75|1961.75|1945.75|1961.75|1945.75|1961.7|1945.7|3
1640617490000|2021-12-27 15:04:50|1961.47|1945.47|1960.5|1944.5|1961.47|1945.47|1960.5|1944.5|5
1640617500000|2021-12-27 15:05:00|1960.52|1944.52|1960.5|1944.5|1960.74|1944.74|1960.5|1944.5|4
1640617510000|2021-12-27 15:05:10|1960.52|1944.52|1960.95|1944.95|1960.95|1944.95|1960.52|1944.52|5
1640617520000|2021-12-27 15:05:20|1960.7|1944.7|1961.03|1945.03|1961.5|1945.5|1960.7|1944.7|6
1640617530000|2021-12-27 15:05:30|1961.02|1945.02|1960.77|1944.77|1961.02|1945.02|1960.73|1944.73|4
1640617540000|2021-12-27 15:05:40|1960.72|1944.72|1960.75|1944.75|1961.09|1945.09|1960.72|1944.72|11
1640617550000|2021-12-27 15:05:50|1960.91|1944.91|1960.9|1944.9|1961.15|1945.15|1960.75|1944.75|5
1640617560000|2021-12-27 15:06:00|1961.15|1945.15|1960.6|1944.6|1961.36|1945.36|1960.6|1944.6|10
1640617570000|2021-12-27 15:06:10|1961.17|1945.17|1961.5|1945.5|1961.61|1945.61|1961.17|1945.17|5
1640617580000|2021-12-27 15:06:20|1961.62|1945.62|1960.52|1944.52|1961.62|1945.62|1960.52|1944.52|5
1640617590000|2021-12-27 15:06:30|1960.5|1944.5|1960.22|1944.22|1960.5|1944.5|1960.22|1944.22|2
1640617600000|2021-12-27 15:06:40|1960|1944|1959|1943|1960|1944|1959|1943|3
1640617610000|2021-12-27 15:06:50|1958.5|1942.5|1958.25|1942.25|1958.75|1942.75|1958.25|1942.25|4
1640617620000|2021-12-27 15:07:00|1958.26|1942.26|1958.28|1942.28|1959|1943|1958.26|1942.26|8
1640617630000|2021-12-27 15:07:10|1958.14|1942.14|1957.7|1941.7|1958.5|1942.5|1957.7|1941.7|7
1640617640000|2021-12-27 15:07:20|1958.12|1942.12|1957.89|1941.89|1958.12|1942.12|1957.89|1941.89|8
1640617650000|2021-12-27 15:07:30|1958.1|1942.1|1957.69|1941.69|1958.19|1942.19|1957.6|1941.6|5
1640617660000|2021-12-27 15:07:40|1958.19|1942.19|1958.5|1942.5|1958.5|1942.5|1957.69|1941.69|5
1640617670000|2021-12-27 15:07:50|1958.45|1942.45|1958.45|1942.45|1958.45|1942.45|1958.45|1942.45|1
1640617680000|2021-12-27 15:08:00|1957.6|1941.6|1958.02|1942.02|1958.02|1942.02|1957.6|1941.6|6
1640617690000|2021-12-27 15:08:10|1957.89|1941.89|1957.88|1941.88|1957.89|1941.89|1957.85|1941.85|3
1640617700000|2021-12-27 15:08:20|1957.8|1941.8|1957.99|1941.99|1957.99|1941.99|1957.8|1941.8|3
1640617710000|2021-12-27 15:08:30|1957.69|1941.69|1957.69|1941.69|1957.69|1941.69|1957.69|1941.69|1
1640617720000|2021-12-27 15:08:40|1957.7|1941.7|1956.99|1940.99|1957.7|1941.7|1956.99|1940.99|6
1640617730000|2021-12-27 15:08:50|1956.5|1940.5|1956.5|1940.5|1956.5|1940.5|1956.5|1940.5|1
1640617740000|2021-12-27 15:09:00|1957.61|1941.61|1957.4|1941.4|1957.69|1941.69|1956.65|1940.65|14
1640617750000|2021-12-27 15:09:10|1957.08|1941.08|1957.03|1941.03|1957.4|1941.4|1956.98|1940.98|7
1640617760000|2021-12-27 15:09:20|1957.35|1941.35|1957.71|1941.71|1957.73|1941.73|1957.35|1941.35|9
1640617770000|2021-12-27 15:09:30|1957.73|1941.73|1958.39|1942.39|1958.5|1942.5|1957.73|1941.73|5
1640617780000|2021-12-27 15:09:40|1958.5|1942.5|1958.3|1942.3|1958.5|1942.5|1957.93|1941.93|8
1640617790000|2021-12-27 15:09:50|1958.23|1942.23|1958.23|1942.23|1958.23|1942.23|1958.23|1942.23|1
1640617800000|2021-12-27 15:10:00|1958.58|1942.58|1958.5|1942.5|1958.58|1942.58|1958.29|1942.29|6
1640617810000|2021-12-27 15:10:10|1958.13|1942.13|1958.13|1942.13|1958.13|1942.13|1958.13|1942.13|1
1640617830000|2021-12-27 15:10:30|1958.32|1942.32|1958.5|1942.5|1958.5|1942.5|1958.32|1942.32|4
1640617840000|2021-12-27 15:10:40|1958.01|1942.01|1958.5|1942.5|1958.5|1942.5|1958.01|1942.01|2
1640617850000|2021-12-27 15:10:50|1958.25|1942.25|1957.5|1941.5|1958.5|1942.5|1957.5|1941.5|3
1640617860000|2021-12-27 15:11:00|1957.13|1941.13|1957.29|1941.29|1957.42|1941.42|1956.9|1940.9|5
1640617870000|2021-12-27 15:11:10|1957.5|1941.5|1956.42|1940.42|1957.5|1941.5|1956.42|1940.42|8
1640617880000|2021-12-27 15:11:20|1956.25|1940.25|1956|1940|1956.42|1940.42|1956|1940|3
1640617890000|2021-12-27 15:11:30|1956.22|1940.22|1956.42|1940.42|1956.42|1940.42|1956.22|1940.22|2
1640617900000|2021-12-27 15:11:40|1955.92|1939.92|1955.24|1939.24|1955.92|1939.92|1955.23|1939.23|6
1640617910000|2021-12-27 15:11:50|1955.5|1939.5|1955.3|1939.3|1955.5|1939.5|1955.15|1939.15|3
1640617920000|2021-12-27 15:12:00|1955.15|1939.15|1955.5|1939.5|1955.5|1939.5|1955.15|1939.15|4
1640617930000|2021-12-27 15:12:10|1955.24|1939.24|1955.87|1939.87|1955.87|1939.87|1954.74|1938.74|6
1640617940000|2021-12-27 15:12:20|1955.83|1939.83|1955.25|1939.25|1955.83|1939.83|1955.25|1939.25|3
1640617950000|2021-12-27 15:12:30|1954.85|1938.85|1955.05|1939.05|1955.05|1939.05|1954.85|1938.85|2
1640617960000|2021-12-27 15:12:40|1954.94|1938.94|1955.24|1939.24|1955.5|1939.5|1954.94|1938.94|4
1640617970000|2021-12-27 15:12:50|1955.05|1939.05|1955.74|1939.74|1955.74|1939.74|1955.05|1939.05|6
1640617980000|2021-12-27 15:13:00|1954.7|1938.7|1954.87|1938.87|1955.25|1939.25|1954.59|1938.59|10
1640617990000|2021-12-27 15:13:10|1954.59|1938.59|1954.5|1938.5|1954.72|1938.72|1954.5|1938.5|10
1640618010000|2021-12-27 15:13:30|1954.65|1938.65|1954.87|1938.87|1954.92|1938.92|1954.65|1938.65|3
1640618020000|2021-12-27 15:13:40|1954.25|1938.25|1954.55|1938.55|1955.05|1939.05|1954.25|1938.25|8
1640618030000|2021-12-27 15:13:50|1954.87|1938.87|1955.69|1939.69|1955.9|1939.9|1954.55|1938.55|5
1640618040000|2021-12-27 15:14:00|1955.72|1939.72|1955.7|1939.7|1955.72|1939.72|1955.5|1939.5|3
1640618050000|2021-12-27 15:14:10|1956.2|1940.2|1956.18|1940.18|1956.25|1940.25|1956|1940|4
1640618070000|2021-12-27 15:14:30|1956.45|1940.45|1956.24|1940.24|1956.5|1940.5|1956.18|1940.18|7
1640618080000|2021-12-27 15:14:40|1955.85|1939.85|1955.68|1939.68|1955.85|1939.85|1955.68|1939.68|3
1640618090000|2021-12-27 15:14:50|1956.09|1940.09|1955.93|1939.93|1956.18|1940.18|1955.93|1939.93|3
1640618100000|2021-12-27 15:15:00|1955.68|1939.68|1955.89|1939.89|1955.99|1939.99|1955.68|1939.68|5
1640618110000|2021-12-27 15:15:10|1956.08|1940.08|1956.08|1940.08|1956.08|1940.08|1955.25|1939.25|7
1640618120000|2021-12-27 15:15:20|1955.94|1939.94|1955.94|1939.94|1955.94|1939.94|1955.73|1939.73|4
1640618130000|2021-12-27 15:15:30|1955.66|1939.66|1955.66|1939.66|1955.66|1939.66|1955.66|1939.66|1
1640618140000|2021-12-27 15:15:40|1955.69|1939.69|1955.44|1939.44|1955.69|1939.69|1955.44|1939.44|2
1640618150000|2021-12-27 15:15:50|1956.2|1940.2|1956|1940|1956.2|1940.2|1956|1940|2
1640618160000|2021-12-27 15:16:00|1956.15|1940.15|1956.35|1940.35|1956.35|1940.35|1956.15|1940.15|2
1640618170000|2021-12-27 15:16:10|1957|1941|1959.9|1943.9|1959.9|1943.9|1957|1941|11
1640618180000|2021-12-27 15:16:20|1959.4|1943.4|1959.4|1943.4|1959.4|1943.4|1959.4|1943.4|1
1640618190000|2021-12-27 15:16:30|1959.12|1943.12|1959.5|1943.5|1959.54|1943.54|1958.69|1942.69|6
1640618200000|2021-12-27 15:16:40|1959.59|1943.59|1958.97|1942.97|1959.59|1943.59|1958.69|1942.69|9
1640618210000|2021-12-27 15:16:50|1958.72|1942.72|1958.74|1942.74|1959.3|1943.3|1958.72|1942.72|6
1640618220000|2021-12-27 15:17:00|1958.79|1942.79|1959.65|1943.65|1959.73|1943.73|1958.79|1942.79|9
1640618230000|2021-12-27 15:17:10|1960.15|1944.15|1959.13|1943.13|1960.95|1944.95|1959.13|1943.13|8
1640618240000|2021-12-27 15:17:20|1959|1943|1957.5|1941.5|1959|1943|1957.5|1941.5|4
1640618250000|2021-12-27 15:17:30|1958|1942|1957.42|1941.42|1958|1942|1957.42|1941.42|9
1640618270000|2021-12-27 15:17:50|1957.31|1941.31|1956.75|1940.75|1957.31|1941.31|1956.5|1940.5|10
1640618280000|2021-12-27 15:18:00|1956.85|1940.85|1956.59|1940.59|1956.85|1940.85|1956.59|1940.59|2
1640618290000|2021-12-27 15:18:10|1957.5|1941.5|1957.75|1941.75|1957.75|1941.75|1957.48|1941.48|3
1640618300000|2021-12-27 15:18:20|1957.5|1941.5|1957.5|1941.5|1957.53|1941.53|1957.5|1941.5|3
1640618310000|2021-12-27 15:18:30|1957.24|1941.24|1957.18|1941.18|1957.75|1941.75|1956.7|1940.7|6
1640618320000|2021-12-27 15:18:40|1957.4|1941.4|1957.5|1941.5|1957.81|1941.81|1957.4|1941.4|7
1640618330000|2021-12-27 15:18:50|1957.3|1941.3|1957|1941|1957.3|1941.3|1957|1941|2
1640618340000|2021-12-27 15:19:00|1956.74|1940.74|1956.5|1940.5|1957|1941|1956.5|1940.5|9
1640618350000|2021-12-27 15:19:10|1956.6|1940.6|1956.6|1940.6|1956.6|1940.6|1956.6|1940.6|1
1640618360000|2021-12-27 15:19:20|1956.75|1940.75|1956.75|1940.75|1956.75|1940.75|1956.75|1940.75|1
1640618380000|2021-12-27 15:19:40|1956.7|1940.7|1956.7|1940.7|1956.7|1940.7|1956.7|1940.7|1
1640618390000|2021-12-27 15:19:50|1956.85|1940.85|1958.41|1942.41|1958.51|1942.51|1956.85|1940.85|8
1640618400000|2021-12-27 15:20:00|1958.6|1942.6|1958|1942|1958.6|1942.6|1957.59|1941.59|13
1640618410000|2021-12-27 15:20:10|1957.59|1941.59|1958.87|1942.87|1958.87|1942.87|1957.59|1941.59|6
1640618420000|2021-12-27 15:20:20|1958.65|1942.65|1958.4|1942.4|1958.65|1942.65|1957.65|1941.65|6
1640618430000|2021-12-27 15:20:30|1958.63|1942.63|1958.75|1942.75|1958.9|1942.9|1958.6|1942.6|5
1640618440000|2021-12-27 15:20:40|1958.72|1942.72|1958.72|1942.72|1958.72|1942.72|1958.72|1942.72|1
1640618450000|2021-12-27 15:20:50|1958.75|1942.75|1958.92|1942.92|1959|1943|1958.5|1942.5|6
1640618460000|2021-12-27 15:21:00|1958.5|1942.5|1959.77|1943.77|1959.85|1943.85|1958.5|1942.5|9
1640618470000|2021-12-27 15:21:10|1960.17|1944.17|1960.12|1944.12|1960.25|1944.25|1960.12|1944.12|4
1640618480000|2021-12-27 15:21:20|1959.7|1943.7|1959.7|1943.7|1959.75|1943.75|1959.7|1943.7|3
1640618490000|2021-12-27 15:21:30|1960.12|1944.12|1960.12|1944.12|1960.12|1944.12|1959.7|1943.7|3
1640618500000|2021-12-27 15:21:40|1960.07|1944.07|1960.07|1944.07|1960.07|1944.07|1960.07|1944.07|1
1640618520000|2021-12-27 15:22:00|1960.08|1944.08|1960.08|1944.08|1960.08|1944.08|1960.08|1944.08|1
1640618530000|2021-12-27 15:22:10|1960.07|1944.07|1960.08|1944.08|1960.17|1944.17|1960.07|1944.07|3
1640618540000|2021-12-27 15:22:20|1959.67|1943.67|1959.67|1943.67|1960.17|1944.17|1959.67|1943.67|4
1640618560000|2021-12-27 15:22:40|1960.17|1944.17|1960.37|1944.37|1960.37|1944.37|1960.17|1944.17|4
1640618570000|2021-12-27 15:22:50|1960.45|1944.45|1960.5|1944.5|1960.5|1944.5|1960.2|1944.2|5
1640618580000|2021-12-27 15:23:00|1960.37|1944.37|1960.37|1944.37|1960.37|1944.37|1960.37|1944.37|1
1640618590000|2021-12-27 15:23:10|1960.5|1944.5|1960.18|1944.18|1960.5|1944.5|1960.17|1944.17|6
1640618600000|2021-12-27 15:23:20|1960.21|1944.21|1960.08|1944.08|1960.5|1944.5|1959.81|1943.81|7
1640618610000|2021-12-27 15:23:30|1959.96|1943.96|1960.5|1944.5|1960.5|1944.5|1959.96|1943.96|2
1640618620000|2021-12-27 15:23:40|1960.87|1944.87|1961.45|1945.45|1961.53|1945.53|1960.87|1944.87|5
1640618630000|2021-12-27 15:23:50|1961.52|1945.52|1961.45|1945.45|1961.57|1945.57|1961.45|1945.45|3
1640618640000|2021-12-27 15:24:00|1961.65|1945.65|1962.03|1946.03|1962.03|1946.03|1961.65|1945.65|3
1640618650000|2021-12-27 15:24:10|1961.93|1945.93|1960.45|1944.45|1961.93|1945.93|1960.25|1944.25|10
1640618660000|2021-12-27 15:24:20|1960.25|1944.25|1959.98|1943.98|1960.25|1944.25|1959.95|1943.95|3
1640618670000|2021-12-27 15:24:30|1959.95|1943.95|1960.23|1944.23|1960.23|1944.23|1959.88|1943.88|5
1640618680000|2021-12-27 15:24:40|1959.7|1943.7|1960.23|1944.23|1960.23|1944.23|1959.7|1943.7|5
1640618700000|2021-12-27 15:25:00|1959.97|1943.97|1960.23|1944.23|1960.23|1944.23|1959.97|1943.97|2
1640618710000|2021-12-27 15:25:10|1959.99|1943.99|1959.5|1943.5|1960.23|1944.23|1959.5|1943.5|4
1640618720000|2021-12-27 15:25:20|1959.32|1943.32|1959|1943|1959.5|1943.5|1959|1943|6
1640618730000|2021-12-27 15:25:30|1959.5|1943.5|1958.5|1942.5|1959.5|1943.5|1958.32|1942.32|11
1640618740000|2021-12-27 15:25:40|1958.32|1942.32|1958.5|1942.5|1958.5|1942.5|1958.1|1942.1|4
1640618750000|2021-12-27 15:25:50|1958.13|1942.13|1958.5|1942.5|1958.5|1942.5|1958.13|1942.13|2
1640618760000|2021-12-27 15:26:00|1958.15|1942.15|1958.5|1942.5|1958.5|1942.5|1958.15|1942.15|5
1640618770000|2021-12-27 15:26:10|1958.32|1942.32|1957.85|1941.85|1958.32|1942.32|1957.82|1941.82|3
1640618780000|2021-12-27 15:26:20|1957.76|1941.76|1957.7|1941.7|1957.76|1941.76|1957.7|1941.7|3
1640618790000|2021-12-27 15:26:30|1957.76|1941.76|1957.76|1941.76|1957.76|1941.76|1957.76|1941.76|1
1640618800000|2021-12-27 15:26:40|1957.7|1941.7|1956.85|1940.85|1957.7|1941.7|1956.85|1940.85|4
1640618810000|2021-12-27 15:26:50|1957.06|1941.06|1957.06|1941.06|1957.06|1941.06|1956.85|1940.85|4
1640618820000|2021-12-27 15:27:00|1955.7|1939.7|1955.91|1939.91|1956.1|1940.1|1955.7|1939.7|5
1640618830000|2021-12-27 15:27:10|1955.6|1939.6|1956.46|1940.46|1956.46|1940.46|1955.6|1939.6|6
1640618840000|2021-12-27 15:27:20|1956.9|1940.9|1956.9|1940.9|1956.9|1940.9|1956.9|1940.9|1
1640618850000|2021-12-27 15:27:30|1956.75|1940.75|1955|1939|1956.75|1940.75|1954.7|1938.7|9
1640618860000|2021-12-27 15:27:40|1955.99|1939.99|1956.45|1940.45|1956.95|1940.95|1955.62|1939.62|8
1640618870000|2021-12-27 15:27:50|1956.25|1940.25|1956.13|1940.13|1956.25|1940.25|1956.13|1940.13|3
1640618880000|2021-12-27 15:28:00|1956|1940|1955.65|1939.65|1956|1940|1955.55|1939.55|5
1640618890000|2021-12-27 15:28:10|1955.9|1939.9|1955.72|1939.72|1956.21|1940.21|1955.25|1939.25|8
1640618900000|2021-12-27 15:28:20|1955.71|1939.71|1955.81|1939.81|1956.02|1940.02|1955.55|1939.55|7
1640618910000|2021-12-27 15:28:30|1955.5|1939.5|1955.71|1939.71|1955.71|1939.71|1955.5|1939.5|2
1640618920000|2021-12-27 15:28:40|1955.7|1939.7|1955.71|1939.71|1955.73|1939.73|1955.7|1939.7|4
1640618930000|2021-12-27 15:28:50|1955.7|1939.7|1955.7|1939.7|1955.7|1939.7|1955.7|1939.7|1
1640618940000|2021-12-27 15:29:00|1955.71|1939.71|1956.21|1940.21|1956.21|1940.21|1955.71|1939.71|2
1640618950000|2021-12-27 15:29:10|1956.22|1940.22|1956.25|1940.25|1956.25|1940.25|1956|1940|4
1640618960000|2021-12-27 15:29:20|1955.75|1939.75|1955.81|1939.81|1956.5|1940.5|1955.75|1939.75|4
1640618970000|2021-12-27 15:29:30|1956.56|1940.56|1957|1941|1957|1941|1956.56|1940.56|3
1640618980000|2021-12-27 15:29:40|1956.5|1940.5|1956|1940|1956.5|1940.5|1955.92|1939.92|4
1640618990000|2021-12-27 15:29:50|1955.9|1939.9|1954.87|1938.87|1955.9|1939.9|1954.87|1938.87|4
1640619000000|2021-12-27 15:30:00|1954.84|1938.84|1954.87|1938.87|1955.05|1939.05|1954.84|1938.84|4
1640619010000|2021-12-27 15:30:10|1954.37|1938.37|1954.85|1938.85|1954.85|1938.85|1954.37|1938.37|2
1640619020000|2021-12-27 15:30:20|1954.87|1938.87|1954.37|1938.37|1954.87|1938.87|1954.08|1938.08|5
1640619030000|2021-12-27 15:30:30|1953.37|1937.37|1953.37|1937.37|1953.37|1937.37|1953.37|1937.37|1
1640619040000|2021-12-27 15:30:40|1954.37|1938.37|1953|1937|1954.37|1938.37|1952.7|1936.7|6
1640619050000|2021-12-27 15:30:50|1953.32|1937.32|1953.5|1937.5|1953.5|1937.5|1953.32|1937.32|3
1640619060000|2021-12-27 15:31:00|1953|1937|1951.91|1935.91|1953|1937|1951.91|1935.91|5
1640619070000|2021-12-27 15:31:10|1952.16|1936.16|1952.16|1936.16|1952.41|1936.41|1952.16|1936.16|3
1640619080000|2021-12-27 15:31:20|1951.69|1935.69|1951.82|1935.82|1951.82|1935.82|1951.69|1935.69|4
1640619090000|2021-12-27 15:31:30|1951.89|1935.89|1951.91|1935.91|1952.2|1936.2|1951.89|1935.89|3
1640619100000|2021-12-27 15:31:40|1952.22|1936.22|1951.91|1935.91|1952.22|1936.22|1951.91|1935.91|2
1640619110000|2021-12-27 15:31:50|1952.33|1936.33|1951.41|1935.41|1952.41|1936.41|1951.41|1935.41|3
1640619140000|2021-12-27 15:32:20|1951|1935|1950.36|1934.36|1951|1935|1950.36|1934.36|2
1640619150000|2021-12-27 15:32:30|1950|1934|1949.2|1933.2|1950.1|1934.1|1948.62|1932.62|16
1640619160000|2021-12-27 15:32:40|1948.77|1932.77|1949.39|1933.39|1949.6|1933.6|1948.52|1932.52|15
1640619170000|2021-12-27 15:32:50|1949.41|1933.41|1947.8|1931.8|1949.95|1933.95|1947.8|1931.8|9
1640619180000|2021-12-27 15:33:00|1948.15|1932.15|1949.64|1933.64|1949.64|1933.64|1948.15|1932.15|6
1640619190000|2021-12-27 15:33:10|1949.8|1933.8|1949.5|1933.5|1949.8|1933.8|1949.5|1933.5|8
1640619200000|2021-12-27 15:33:20|1949.23|1933.23|1948.75|1932.75|1949.23|1933.23|1948.5|1932.5|6
1640619210000|2021-12-27 15:33:30|1948.79|1932.79|1948.5|1932.5|1948.79|1932.79|1948.4|1932.4|4
1640619220000|2021-12-27 15:33:40|1948.29|1932.29|1947.99|1931.99|1948.29|1932.29|1947.71|1931.71|4
1640619230000|2021-12-27 15:33:50|1947.49|1931.49|1947.2|1931.2|1947.99|1931.99|1947.2|1931.2|8
1640619240000|2021-12-27 15:34:00|1947.29|1931.29|1947.49|1931.49|1947.49|1931.49|1947.29|1931.29|3
1640619250000|2021-12-27 15:34:10|1947.99|1931.99|1947.5|1931.5|1947.99|1931.99|1947.26|1931.26|6
1640619260000|2021-12-27 15:34:20|1948|1932|1947.15|1931.15|1948|1932|1947.15|1931.15|2
1640619270000|2021-12-27 15:34:30|1948.15|1932.15|1947.69|1931.69|1948.15|1932.15|1947.69|1931.69|3
1640619280000|2021-12-27 15:34:40|1947.75|1931.75|1947.8|1931.8|1947.85|1931.85|1947.75|1931.75|3
1640619290000|2021-12-27 15:34:50|1947.3|1931.3|1947.1|1931.1|1947.3|1931.3|1946.91|1930.91|4
1640619300000|2021-12-27 15:35:00|1946.91|1930.91|1945.34|1929.34|1947.1|1931.1|1945.34|1929.34|7
1640619310000|2021-12-27 15:35:10|1946.22|1930.22|1945.97|1929.97|1946.22|1930.22|1945.97|1929.97|2
1640619320000|2021-12-27 15:35:20|1946|1930|1945|1929|1946|1930|1943.5|1927.5|13
1640619340000|2021-12-27 15:35:40|1944.5|1928.5|1944.5|1928.5|1944.5|1928.5|1944.5|1928.5|1
1640619350000|2021-12-27 15:35:50|1944|1928|1944|1928|1944|1928|1944|1928|1
1640619360000|2021-12-27 15:36:00|1944.28|1928.28|1944|1928|1944.28|1928.28|1944|1928|4
1640619370000|2021-12-27 15:36:10|1944.32|1928.32|1944|1928|1944.32|1928.32|1943.91|1927.91|4
1640619380000|2021-12-27 15:36:20|1944.5|1928.5|1945.76|1929.76|1945.76|1929.76|1943.93|1927.93|6
1640619390000|2021-12-27 15:36:30|1945.9|1929.9|1946.65|1930.65|1946.97|1930.97|1945.85|1929.85|13
1640619400000|2021-12-27 15:36:40|1946.5|1930.5|1948.52|1932.52|1948.52|1932.52|1946.5|1930.5|10
1640619410000|2021-12-27 15:36:50|1948.84|1932.84|1948.87|1932.87|1949.05|1933.05|1948.47|1932.47|10
1640619420000|2021-12-27 15:37:00|1948.82|1932.82|1948.11|1932.11|1948.95|1932.95|1948.11|1932.11|4
1640619430000|2021-12-27 15:37:10|1948|1932|1947.64|1931.64|1948.11|1932.11|1947.5|1931.5|8
1640619440000|2021-12-27 15:37:20|1948.14|1932.14|1947.5|1931.5|1948.84|1932.84|1947.5|1931.5|8
1640619450000|2021-12-27 15:37:30|1947.28|1931.28|1947.65|1931.65|1947.68|1931.68|1947|1931|8
1640619460000|2021-12-27 15:37:40|1947.59|1931.59|1948.4|1932.4|1948.56|1932.56|1947.54|1931.54|10
1640619470000|2021-12-27 15:37:50|1948.33|1932.33|1948.26|1932.26|1948.83|1932.83|1948.26|1932.26|3
1640619480000|2021-12-27 15:38:00|1948.33|1932.33|1947.75|1931.75|1948.33|1932.33|1947.59|1931.59|8
1640619490000|2021-12-27 15:38:10|1947.5|1931.5|1947|1931|1947.5|1931.5|1946.5|1930.5|5
1640619500000|2021-12-27 15:38:20|1946.91|1930.91|1946.42|1930.42|1946.91|1930.91|1946.32|1930.32|4
1640619510000|2021-12-27 15:38:30|1946.5|1930.5|1944.96|1928.96|1946.5|1930.5|1944.66|1928.66|7
1640619520000|2021-12-27 15:38:40|1945|1929|1944.75|1928.75|1945|1929|1944.68|1928.68|5
1640619530000|2021-12-27 15:38:50|1944.91|1928.91|1944.69|1928.69|1944.91|1928.91|1944.28|1928.28|9
1640619540000|2021-12-27 15:39:00|1945.19|1929.19|1944.63|1928.63|1945.5|1929.5|1944.63|1928.63|7
1640619550000|2021-12-27 15:39:10|1944.84|1928.84|1945.79|1929.79|1945.79|1929.79|1944.84|1928.84|9
1640619560000|2021-12-27 15:39:20|1945.5|1929.5|1945.7|1929.7|1945.7|1929.7|1945.5|1929.5|4
1640619570000|2021-12-27 15:39:30|1945.65|1929.65|1946.9|1930.9|1946.9|1930.9|1945.65|1929.65|4
1640619580000|2021-12-27 15:39:40|1946.85|1930.85|1946.85|1930.85|1946.85|1930.85|1946.7|1930.7|3
1640619590000|2021-12-27 15:39:50|1946.7|1930.7|1946.7|1930.7|1946.7|1930.7|1946.7|1930.7|1
1640619600000|2021-12-27 15:40:00|1946.9|1930.9|1946.65|1930.65|1946.9|1930.9|1946.29|1930.29|7
1640619610000|2021-12-27 15:40:10|1946.6|1930.6|1946.6|1930.6|1946.6|1930.6|1946.6|1930.6|1
1640619620000|2021-12-27 15:40:20|1947.02|1931.02|1946.65|1930.65|1947.02|1931.02|1946.55|1930.55|5
1640619630000|2021-12-27 15:40:30|1946.96|1930.96|1946.09|1930.09|1947|1931|1946.09|1930.09|7
1640619640000|2021-12-27 15:40:40|1944.5|1928.5|1945.54|1929.54|1945.76|1929.76|1944.5|1928.5|13
1640619650000|2021-12-27 15:40:50|1945.8|1929.8|1945.79|1929.79|1946.09|1930.09|1945.55|1929.55|14
1640619660000|2021-12-27 15:41:00|1945.78|1929.78|1946.98|1930.98|1946.98|1930.98|1945.65|1929.65|14
1640619670000|2021-12-27 15:41:10|1947.23|1931.23|1948.08|1932.08|1948.26|1932.26|1947.23|1931.23|9
1640619680000|2021-12-27 15:41:20|1948.07|1932.07|1948.07|1932.07|1948.07|1932.07|1948.07|1932.07|1
1640619690000|2021-12-27 15:41:30|1948.18|1932.18|1949.24|1933.24|1949.95|1933.95|1947.77|1931.77|17
1640619700000|2021-12-27 15:41:40|1949.26|1933.26|1949.07|1933.07|1949.26|1933.26|1948.92|1932.92|5
1640619710000|2021-12-27 15:41:50|1949.3|1933.3|1947.5|1931.5|1949.3|1933.3|1947.5|1931.5|7
1640619720000|2021-12-27 15:42:00|1948|1932|1947.69|1931.69|1948.5|1932.5|1947.42|1931.42|9
1640619730000|2021-12-27 15:42:10|1947.88|1931.88|1948.24|1932.24|1948.24|1932.24|1947.69|1931.69|5
1640619740000|2021-12-27 15:42:20|1948.2|1932.2|1948.2|1932.2|1948.2|1932.2|1948.2|1932.2|1
1640619750000|2021-12-27 15:42:30|1948.7|1932.7|1948.75|1932.75|1949.05|1933.05|1948.7|1932.7|4
1640619760000|2021-12-27 15:42:40|1948.25|1932.25|1949|1933|1949|1933|1948.25|1932.25|7
1640619770000|2021-12-27 15:42:50|1948|1932|1948|1932|1948|1932|1948|1932|1
1640619780000|2021-12-27 15:43:00|1947.85|1931.85|1947.88|1931.88|1948|1932|1947.85|1931.85|3
1640619790000|2021-12-27 15:43:10|1948|1932|1948.95|1932.95|1949.06|1933.06|1948|1932|5
1640619800000|2021-12-27 15:43:20|1948.74|1932.74|1949.2|1933.2|1949.2|1933.2|1948.74|1932.74|3
1640619810000|2021-12-27 15:43:30|1949.5|1933.5|1949.25|1933.25|1949.5|1933.5|1949.21|1933.21|3
1640619820000|2021-12-27 15:43:40|1949.29|1933.29|1949|1933|1949.42|1933.42|1948.75|1932.75|7
1640619830000|2021-12-27 15:43:50|1948.88|1932.88|1949.5|1933.5|1949.5|1933.5|1948.88|1932.88|3
1640619840000|2021-12-27 15:44:00|1949.75|1933.75|1949.75|1933.75|1949.75|1933.75|1949.75|1933.75|1
1640619850000|2021-12-27 15:44:10|1949.82|1933.82|1949.82|1933.82|1949.93|1933.93|1949.82|1933.82|3
1640619860000|2021-12-27 15:44:20|1950.07|1934.07|1949.91|1933.91|1950.16|1934.16|1949.82|1933.82|5
1640619870000|2021-12-27 15:44:30|1949.82|1933.82|1949.82|1933.82|1949.82|1933.82|1949.82|1933.82|1
1640619880000|2021-12-27 15:44:40|1950.16|1934.16|1949.5|1933.5|1950.16|1934.16|1949.5|1933.5|2
1640619900000|2021-12-27 15:45:00|1949.44|1933.44|1949.5|1933.5|1949.5|1933.5|1949.44|1933.44|2
1640619910000|2021-12-27 15:45:10|1949.44|1933.44|1949.42|1933.42|1949.5|1933.5|1949.42|1933.42|4
1640619920000|2021-12-27 15:45:20|1949.5|1933.5|1947.18|1931.18|1949.5|1933.5|1947.18|1931.18|8
1640619930000|2021-12-27 15:45:30|1946.81|1930.81|1947.51|1931.51|1947.75|1931.75|1946.81|1930.81|11
1640619940000|2021-12-27 15:45:40|1947.26|1931.26|1947.74|1931.74|1947.8|1931.8|1947.15|1931.15|11
1640619950000|2021-12-27 15:45:50|1947.24|1931.24|1947.24|1931.24|1947.74|1931.74|1947.15|1931.15|6
1640619960000|2021-12-27 15:46:00|1947|1931|1946.75|1930.75|1947|1931|1946.75|1930.75|4
1640619970000|2021-12-27 15:46:10|1947.05|1931.05|1947.72|1931.72|1947.72|1931.72|1947.05|1931.05|6
1640619980000|2021-12-27 15:46:20|1947.77|1931.77|1948.3|1932.3|1948.3|1932.3|1947.49|1931.49|7
1640619990000|2021-12-27 15:46:30|1948.38|1932.38|1948.4|1932.4|1948.5|1932.5|1948.38|1932.38|3
1640620000000|2021-12-27 15:46:40|1948.5|1932.5|1947.5|1931.5|1948.5|1932.5|1947.5|1931.5|6
1640620010000|2021-12-27 15:46:50|1948|1932|1947.42|1931.42|1948|1932|1947.31|1931.31|6
1640620020000|2021-12-27 15:47:00|1947.31|1931.31|1947.5|1931.5|1948|1932|1947.31|1931.31|5
1640620030000|2021-12-27 15:47:10|1948|1932|1947.75|1931.75|1948|1932|1947.5|1931.5|6
1640620040000|2021-12-27 15:47:20|1947.5|1931.5|1947.79|1931.79|1948.02|1932.02|1947.5|1931.5|3
1640620050000|2021-12-27 15:47:30|1948.25|1932.25|1948.25|1932.25|1948.25|1932.25|1948.25|1932.25|1
1640620060000|2021-12-27 15:47:40|1948.07|1932.07|1947.75|1931.75|1948.07|1932.07|1947.5|1931.5|7
1640620070000|2021-12-27 15:47:50|1947.89|1931.89|1948.35|1932.35|1948.35|1932.35|1947.89|1931.89|2
1640620080000|2021-12-27 15:48:00|1948.27|1932.27|1948.38|1932.38|1948.38|1932.38|1948.27|1932.27|5
1640620090000|2021-12-27 15:48:10|1948|1932|1944.84|1928.84|1948|1932|1944.55|1928.55|17
1640620100000|2021-12-27 15:48:20|1944.79|1928.79|1944.79|1928.79|1944.79|1928.79|1944.5|1928.5|3
1640620110000|2021-12-27 15:48:30|1945|1929|1944.9|1928.9|1945|1929|1944.75|1928.75|4
1640620120000|2021-12-27 15:48:40|1945|1929|1945.4|1929.4|1945.4|1929.4|1944.9|1928.9|6
1640620130000|2021-12-27 15:48:50|1945.2|1929.2|1945.3|1929.3|1945.3|1929.3|1945.12|1929.12|7
1640620140000|2021-12-27 15:49:00|1945.59|1929.59|1945.9|1929.9|1946|1930|1945.59|1929.59|4
1640620150000|2021-12-27 15:49:10|1945.94|1929.94|1946|1930|1946|1930|1945.94|1929.94|2
1640620160000|2021-12-27 15:49:20|1945.37|1929.37|1945.2|1929.2|1945.5|1929.5|1945.2|1929.2|7
1640620170000|2021-12-27 15:49:30|1944.95|1928.95|1944.99|1928.99|1945.2|1929.2|1944.95|1928.95|3
1640620180000|2021-12-27 15:49:40|1945.2|1929.2|1944.94|1928.94|1945.2|1929.2|1944.7|1928.7|6
1640620200000|2021-12-27 15:50:00|1945.15|1929.15|1945.5|1929.5|1945.5|1929.5|1945.15|1929.15|4
1640620220000|2021-12-27 15:50:20|1945.69|1929.69|1945.69|1929.69|1945.69|1929.69|1945.69|1929.69|1
1640620230000|2021-12-27 15:50:30|1945.5|1929.5|1945.5|1929.5|1945.88|1929.88|1945.5|1929.5|4
1640620240000|2021-12-27 15:50:40|1945.79|1929.79|1945.5|1929.5|1945.79|1929.79|1945.2|1929.2|4
1640620250000|2021-12-27 15:50:50|1945.69|1929.69|1945.45|1929.45|1945.69|1929.69|1945.45|1929.45|3
1640620260000|2021-12-27 15:51:00|1945.1|1929.1|1945.1|1929.1|1945.1|1929.1|1945.1|1929.1|1
1640620270000|2021-12-27 15:51:10|1944.85|1928.85|1944.72|1928.72|1945|1929|1944.72|1928.72|4
1640620280000|2021-12-27 15:51:20|1944.79|1928.79|1944.72|1928.72|1945|1929|1944.72|1928.72|5
1640620300000|2021-12-27 15:51:40|1944.5|1928.5|1944.5|1928.5|1944.5|1928.5|1944.5|1928.5|1
1640620330000|2021-12-27 15:52:10|1944.41|1928.41|1944.41|1928.41|1944.5|1928.5|1944.41|1928.41|3
1640620340000|2021-12-27 15:52:20|1944.5|1928.5|1943.97|1927.97|1944.5|1928.5|1943.97|1927.97|3
1640620350000|2021-12-27 15:52:30|1944.15|1928.15|1944.07|1928.07|1944.15|1928.15|1943.97|1927.97|5
1640620360000|2021-12-27 15:52:40|1943.65|1927.65|1941.5|1925.5|1944.07|1928.07|1941.5|1925.5|11
1640620370000|2021-12-27 15:52:50|1941.29|1925.29|1941.18|1925.18|1941.75|1925.75|1941.18|1925.18|5
1640620380000|2021-12-27 15:53:00|1941.25|1925.25|1943.92|1927.92|1943.92|1927.92|1941.25|1925.25|10
1640620390000|2021-12-27 15:53:10|1944|1928|1943.5|1927.5|1944|1928|1943.39|1927.39|7
1640620400000|2021-12-27 15:53:20|1943|1927|1941.7|1925.7|1943|1927|1941.7|1925.7|9
1640620410000|2021-12-27 15:53:30|1942.12|1926.12|1939.5|1923.5|1942.12|1926.12|1939.5|1923.5|6
1640620420000|2021-12-27 15:53:40|1939|1923|1939.79|1923.79|1940|1924|1939|1923|6
1640620430000|2021-12-27 15:53:50|1939.5|1923.5|1940.5|1924.5|1940.5|1924.5|1939.5|1923.5|3
1640620440000|2021-12-27 15:54:00|1940.25|1924.25|1940.25|1924.25|1940.25|1924.25|1940.25|1924.25|1
1640620450000|2021-12-27 15:54:10|1940.5|1924.5|1940.5|1924.5|1940.5|1924.5|1940.5|1924.5|1
1640620460000|2021-12-27 15:54:20|1940|1924|1939.29|1923.29|1940|1924|1939.29|1923.29|3
1640620470000|2021-12-27 15:54:30|1939.04|1923.04|1938.16|1922.16|1939.3|1923.3|1938.16|1922.16|5
1640620480000|2021-12-27 15:54:40|1937.78|1921.78|1938.42|1922.42|1938.85|1922.85|1937.78|1921.78|13
1640620490000|2021-12-27 15:54:50|1938.55|1922.55|1940.14|1924.14|1940.15|1924.15|1938.5|1922.5|11
1640620500000|2021-12-27 15:55:00|1940.5|1924.5|1942.25|1926.25|1942.25|1926.25|1940.19|1924.19|10
1640620510000|2021-12-27 15:55:10|1942.15|1926.15|1941.69|1925.69|1942.35|1926.35|1941.69|1925.69|6
1640620520000|2021-12-27 15:55:20|1941.52|1925.52|1941.41|1925.41|1941.52|1925.52|1941.41|1925.41|2
1640620530000|2021-12-27 15:55:30|1941.69|1925.69|1941.44|1925.44|1941.75|1925.75|1941.44|1925.44|3
1640620540000|2021-12-27 15:55:40|1941.38|1925.38|1941.67|1925.67|1941.69|1925.69|1941.38|1925.38|3
1640620550000|2021-12-27 15:55:50|1941.62|1925.62|1941.52|1925.52|1941.62|1925.62|1941.41|1925.41|3
1640620560000|2021-12-27 15:56:00|1941.62|1925.62|1941.41|1925.41|1941.69|1925.69|1941.41|1925.41|3
1640620570000|2021-12-27 15:56:10|1941.67|1925.67|1941.74|1925.74|1941.76|1925.76|1941.67|1925.67|6
1640620580000|2021-12-27 15:56:20|1941.48|1925.48|1941.79|1925.79|1941.79|1925.79|1941.48|1925.48|2
1640620590000|2021-12-27 15:56:30|1942.2|1926.2|1941.79|1925.79|1942.2|1926.2|1941.79|1925.79|3
1640620600000|2021-12-27 15:56:40|1941.68|1925.68|1941.84|1925.84|1941.84|1925.84|1941.68|1925.68|2
1640620610000|2021-12-27 15:56:50|1941.81|1925.81|1940.84|1924.84|1942.07|1926.07|1940.84|1924.84|8
1640620620000|2021-12-27 15:57:00|1941.23|1925.23|1941.21|1925.21|1941.4|1925.4|1940.77|1924.77|8
1640620630000|2021-12-27 15:57:10|1940.82|1924.82|1939.5|1923.5|1940.82|1924.82|1939.5|1923.5|8
1640620640000|2021-12-27 15:57:20|1939.1|1923.1|1939.72|1923.72|1939.75|1923.75|1939.1|1923.1|7
1640620650000|2021-12-27 15:57:30|1939.52|1923.52|1939.9|1923.9|1939.9|1923.9|1939.52|1923.52|2
1640620660000|2021-12-27 15:57:40|1940.01|1924.01|1941.47|1925.47|1941.47|1925.47|1939.6|1923.6|13
1640620670000|2021-12-27 15:57:50|1941.56|1925.56|1941.8|1925.8|1941.8|1925.8|1941.51|1925.51|6
1640620680000|2021-12-27 15:58:00|1942.15|1926.15|1941.65|1925.65|1942.15|1926.15|1941.65|1925.65|5
1640620690000|2021-12-27 15:58:10|1941.95|1925.95|1942.45|1926.45|1942.45|1926.45|1941.95|1925.95|2
1640620700000|2021-12-27 15:58:20|1942.01|1926.01|1940.31|1924.31|1942.01|1926.01|1940.31|1924.31|8
1640620710000|2021-12-27 15:58:30|1940|1924|1939.3|1923.3|1940|1924|1939.25|1923.25|4
1640620720000|2021-12-27 15:58:40|1939.35|1923.35|1939.3|1923.3|1939.35|1923.35|1938.85|1922.85|7
1640620730000|2021-12-27 15:58:50|1938.73|1922.73|1939.3|1923.3|1939.3|1923.3|1938.73|1922.73|5
1640620740000|2021-12-27 15:59:00|1939.33|1923.33|1940.25|1924.25|1940.25|1924.25|1939.3|1923.3|5
1640620750000|2021-12-27 15:59:10|1940.15|1924.15|1941.09|1925.09|1941.09|1925.09|1940.15|1924.15|9
1640620760000|2021-12-27 15:59:20|1940.72|1924.72|1941.53|1925.53|1941.53|1925.53|1940.72|1924.72|7
1640620770000|2021-12-27 15:59:30|1941.34|1925.34|1941.19|1925.19|1941.5|1925.5|1941.15|1925.15|6
1640620780000|2021-12-27 15:59:40|1941.74|1925.74|1941.35|1925.35|1941.74|1925.74|1941.1|1925.1|6
1640620790000|2021-12-27 15:59:50|1941.34|1925.34|1941.35|1925.35|1941.49|1925.49|1941|1925|7
1640620800000|2021-12-27 16:00:00|1941.26|1925.26|1941.45|1925.45|1941.59|1925.59|1941.19|1925.19|8
1640620810000|2021-12-27 16:00:10|1941.19|1925.19|1941.34|1925.34|1941.44|1925.44|1941.19|1925.19|7
1640620820000|2021-12-27 16:00:20|1941.64|1925.64|1941.95|1925.95|1941.95|1925.95|1941.4|1925.4|13
1640620830000|2021-12-27 16:00:30|1941.9|1925.9|1942.17|1926.17|1942.72|1926.72|1941.67|1925.67|12
1640620840000|2021-12-27 16:00:40|1942.67|1926.67|1941.5|1925.5|1942.67|1926.67|1941.5|1925.5|7
1640620850000|2021-12-27 16:00:50|1941.44|1925.44|1941.92|1925.92|1941.92|1925.92|1941.44|1925.44|5
1640620860000|2021-12-27 16:01:00|1941.75|1925.75|1941.79|1925.79|1942|1926|1941.5|1925.5|6
1640620870000|2021-12-27 16:01:10|1941.5|1925.5|1941.34|1925.34|1941.79|1925.79|1941|1925|8
1640620880000|2021-12-27 16:01:20|1941.57|1925.57|1942.97|1926.97|1942.97|1926.97|1941.57|1925.57|11
1640620890000|2021-12-27 16:01:30|1942.76|1926.76|1945.92|1929.92|1945.92|1929.92|1942.5|1926.5|14
1640620900000|2021-12-27 16:01:40|1945.71|1929.71|1944|1928|1946|1930|1943.5|1927.5|8
1640620910000|2021-12-27 16:01:50|1944.5|1928.5|1945|1929|1945|1929|1944.5|1928.5|7
1640620920000|2021-12-27 16:02:00|1944.5|1928.5|1943.25|1927.25|1945|1929|1943.25|1927.25|9
1640620930000|2021-12-27 16:02:10|1943.1|1927.1|1942.69|1926.69|1943.1|1927.1|1942.42|1926.42|7
1640620940000|2021-12-27 16:02:20|1942.42|1926.42|1942.23|1926.23|1942.48|1926.48|1942.15|1926.15|8
1640620950000|2021-12-27 16:02:30|1941.92|1925.92|1941.5|1925.5|1942.23|1926.23|1941.5|1925.5|5
1640620960000|2021-12-27 16:02:40|1941.42|1925.42|1941.5|1925.5|1941.78|1925.78|1941|1925|7
1640620970000|2021-12-27 16:02:50|1941.32|1925.32|1939.78|1923.78|1941.5|1925.5|1939.57|1923.57|11
1640620980000|2021-12-27 16:03:00|1939.75|1923.75|1939.83|1923.83|1939.94|1923.94|1939.69|1923.69|4
1640620990000|2021-12-27 16:03:10|1939.75|1923.75|1939.66|1923.66|1939.84|1923.84|1939.16|1923.16|12
1640621000000|2021-12-27 16:03:20|1939.16|1923.16|1939.23|1923.23|1939.23|1923.23|1938.66|1922.66|6
1640621010000|2021-12-27 16:03:30|1938.97|1922.97|1939.16|1923.16|1939.75|1923.75|1938.66|1922.66|9
1640621020000|2021-12-27 16:03:40|1938.98|1922.98|1939.57|1923.57|1939.71|1923.71|1938.98|1922.98|9
1640621030000|2021-12-27 16:03:50|1939.42|1923.42|1938.31|1922.31|1939.42|1923.42|1938.31|1922.31|9
1640621040000|2021-12-27 16:04:00|1938.5|1922.5|1938.57|1922.57|1938.57|1922.57|1938.31|1922.31|7
1640621050000|2021-12-27 16:04:10|1938.73|1922.73|1938.75|1922.75|1939.04|1923.04|1938.73|1922.73|5
1640621060000|2021-12-27 16:04:20|1938.5|1922.5|1937.5|1921.5|1939|1923|1937.5|1921.5|6
1640621070000|2021-12-27 16:04:30|1937.41|1921.41|1937.83|1921.83|1938.69|1922.69|1936.91|1920.91|13
1640621080000|2021-12-27 16:04:40|1937.81|1921.81|1937.75|1921.75|1938|1922|1937.2|1921.2|11
1640621090000|2021-12-27 16:04:50|1937.55|1921.55|1937.75|1921.75|1938|1922|1937.55|1921.55|8
1640621100000|2021-12-27 16:05:00|1937.78|1921.78|1937.72|1921.72|1937.78|1921.78|1937.5|1921.5|4
1640621110000|2021-12-27 16:05:10|1938.47|1922.47|1938.91|1922.91|1939.1|1923.1|1938.47|1922.47|8
1640621120000|2021-12-27 16:05:20|1939.09|1923.09|1938|1922|1939.09|1923.09|1938|1922|6
1640621130000|2021-12-27 16:05:30|1937.71|1921.71|1936.5|1920.5|1938|1922|1936.37|1920.37|8
1640621140000|2021-12-27 16:05:40|1936|1920|1936|1920|1936|1920|1935.5|1919.5|6
1640621150000|2021-12-27 16:05:50|1936.5|1920.5|1936.5|1920.5|1936.91|1920.91|1936.42|1920.42|10
1640621160000|2021-12-27 16:06:00|1936.58|1920.58|1936.5|1920.5|1936.91|1920.91|1936.5|1920.5|5
1640621170000|2021-12-27 16:06:10|1936.93|1920.93|1936.5|1920.5|1936.93|1920.93|1936.5|1920.5|3
1640621180000|2021-12-27 16:06:20|1936.38|1920.38|1936.15|1920.15|1936.5|1920.5|1936.15|1920.15|9
1640621190000|2021-12-27 16:06:30|1936.5|1920.5|1936|1920|1936.55|1920.55|1936|1920|4
1640621200000|2021-12-27 16:06:40|1935.79|1919.79|1935.5|1919.5|1936.5|1920.5|1935.5|1919.5|11
1640621210000|2021-12-27 16:06:50|1935.42|1919.42|1936.32|1920.32|1936.5|1920.5|1935.42|1919.42|5
1640621220000|2021-12-27 16:07:00|1936|1920|1936.35|1920.35|1936.42|1920.42|1935.98|1919.98|5
1640621230000|2021-12-27 16:07:10|1936.5|1920.5|1936.6|1920.6|1936.6|1920.6|1936.5|1920.5|3
1640621240000|2021-12-27 16:07:20|1936.22|1920.22|1935.64|1919.64|1936.22|1920.22|1935.15|1919.15|7
1640621250000|2021-12-27 16:07:30|1935.85|1919.85|1935.76|1919.76|1935.9|1919.9|1935.34|1919.34|7
1640621260000|2021-12-27 16:07:40|1935.75|1919.75|1935.95|1919.95|1935.95|1919.95|1935.75|1919.75|2
1640621270000|2021-12-27 16:07:50|1935.9|1919.9|1935.98|1919.98|1936.17|1920.17|1935.59|1919.59|5
1640621280000|2021-12-27 16:08:00|1936.19|1920.19|1935.71|1919.71|1936.19|1920.19|1935.69|1919.69|5
1640621290000|2021-12-27 16:08:10|1936.25|1920.25|1936|1920|1936.5|1920.5|1936|1920|6
1640621300000|2021-12-27 16:08:20|1935.5|1919.5|1935.65|1919.65|1936|1920|1934.71|1918.71|8
1640621310000|2021-12-27 16:08:30|1936|1920|1936|1920|1936|1920|1935.5|1919.5|7
1640621320000|2021-12-27 16:08:40|1935.5|1919.5|1935.45|1919.45|1936|1920|1935.45|1919.45|7
1640621330000|2021-12-27 16:08:50|1935.95|1919.95|1935.7|1919.7|1936|1920|1935.45|1919.45|8
1640621340000|2021-12-27 16:09:00|1935.82|1919.82|1936.4|1920.4|1936.4|1920.4|1935.82|1919.82|4
1640621350000|2021-12-27 16:09:10|1936.29|1920.29|1935.8|1919.8|1936.29|1920.29|1935.8|1919.8|3
1640621360000|2021-12-27 16:09:20|1936.1|1920.1|1936.05|1920.05|1936.5|1920.5|1936.05|1920.05|5
1640621370000|2021-12-27 16:09:30|1936|1920|1936|1920|1936.05|1920.05|1935.5|1919.5|5
1640621380000|2021-12-27 16:09:40|1935.8|1919.8|1935.6|1919.6|1936.02|1920.02|1935.6|1919.6|7
1640621390000|2021-12-27 16:09:50|1935.84|1919.84|1936.5|1920.5|1936.5|1920.5|1935.84|1919.84|4
1640621410000|2021-12-27 16:10:10|1936.9|1920.9|1937.44|1921.44|1937.69|1921.69|1936.9|1920.9|7
1640621420000|2021-12-27 16:10:20|1937.75|1921.75|1937.83|1921.83|1937.87|1921.87|1937.69|1921.69|5
1640621430000|2021-12-27 16:10:30|1937.9|1921.9|1938.42|1922.42|1938.5|1922.5|1937.5|1921.5|10
1640621440000|2021-12-27 16:10:40|1938|1922|1939.2|1923.2|1939.25|1923.25|1938|1922|10
1640621450000|2021-12-27 16:10:50|1939.5|1923.5|1939.5|1923.5|1939.5|1923.5|1939.36|1923.36|4
1640621460000|2021-12-27 16:11:00|1940|1924|1940|1924|1940|1924|1939.8|1923.8|3
1640621470000|2021-12-27 16:11:10|1939.84|1923.84|1940|1924|1940|1924|1939.84|1923.84|2
1640621490000|2021-12-27 16:11:30|1939.73|1923.73|1938.5|1922.5|1940.5|1924.5|1938.5|1922.5|11
1640621510000|2021-12-27 16:11:50|1938.45|1922.45|1938.45|1922.45|1938.45|1922.45|1938.45|1922.45|1
1640621520000|2021-12-27 16:12:00|1938.5|1922.5|1938.48|1922.48|1938.5|1922.5|1938.48|1922.48|2
1640621530000|2021-12-27 16:12:10|1938.5|1922.5|1939.16|1923.16|1939.5|1923.5|1938.5|1922.5|7
1640621540000|2021-12-27 16:12:20|1939.2|1923.2|1938|1922|1939.5|1923.5|1938|1922|8
1640621550000|2021-12-27 16:12:30|1938.5|1922.5|1938.42|1922.42|1938.5|1922.5|1938.31|1922.31|5
1640621560000|2021-12-27 16:12:40|1938.4|1922.4|1938|1922|1938.4|1922.4|1937.86|1921.86|4
1640621570000|2021-12-27 16:12:50|1938.5|1922.5|1938.42|1922.42|1938.5|1922.5|1938.42|1922.42|4
1640621580000|2021-12-27 16:13:00|1938.44|1922.44|1939|1923|1939|1923|1938.42|1922.42|6
1640621590000|2021-12-27 16:13:10|1938.75|1922.75|1939.38|1923.38|1939.63|1923.63|1938.75|1922.75|6
1640621600000|2021-12-27 16:13:20|1939|1923|1940.29|1924.29|1940.29|1924.29|1939|1923|11
1640621610000|2021-12-27 16:13:30|1940.31|1924.31|1940.31|1924.31|1940.42|1924.42|1940.31|1924.31|3
1640621620000|2021-12-27 16:13:40|1940.17|1924.17|1940.42|1924.42|1940.42|1924.42|1940.17|1924.17|2
1640621630000|2021-12-27 16:13:50|1940.48|1924.48|1940.5|1924.5|1940.5|1924.5|1940.48|1924.48|2
1640621640000|2021-12-27 16:14:00|1940.47|1924.47|1940.79|1924.79|1940.79|1924.79|1940.47|1924.47|3
1640621650000|2021-12-27 16:14:10|1941.21|1925.21|1941.32|1925.32|1941.5|1925.5|1941.21|1925.21|3
1640621670000|2021-12-27 16:14:30|1941.29|1925.29|1941|1925|1941.5|1925.5|1941|1925|4
1640621680000|2021-12-27 16:14:40|1940.5|1924.5|1940.25|1924.25|1940.5|1924.5|1940.15|1924.15|4
1640621690000|2021-12-27 16:14:50|1939.91|1923.91|1939.02|1923.02|1939.91|1923.91|1939.02|1923.02|6
1640621700000|2021-12-27 16:15:00|1939.07|1923.07|1939.87|1923.87|1940.2|1924.2|1938.7|1922.7|11
1640621710000|2021-12-27 16:15:10|1939.62|1923.62|1940.84|1924.84|1941.02|1925.02|1939.57|1923.57|5
1640621720000|2021-12-27 16:15:20|1941.39|1925.39|1941|1925|1941.39|1925.39|1940.96|1924.96|4
1640621730000|2021-12-27 16:15:30|1940.5|1924.5|1941.11|1925.11|1941.13|1925.13|1940.44|1924.44|9
1640621740000|2021-12-27 16:15:40|1941.03|1925.03|1941.78|1925.78|1941.78|1925.78|1939.81|1923.81|14
1640621750000|2021-12-27 16:15:50|1942.35|1926.35|1942.17|1926.17|1942.35|1926.35|1941.76|1925.76|4
1640621760000|2021-12-27 16:16:00|1941.81|1925.81|1942.35|1926.35|1942.35|1926.35|1941.81|1925.81|2
1640621770000|2021-12-27 16:16:10|1941.8|1925.8|1941.45|1925.45|1941.8|1925.8|1941.45|1925.45|4
1640621780000|2021-12-27 16:16:20|1941.05|1925.05|1940.88|1924.88|1941.4|1925.4|1940.38|1924.38|8
1640621790000|2021-12-27 16:16:30|1940.95|1924.95|1940.74|1924.74|1940.95|1924.95|1940.74|1924.74|2
1640621800000|2021-12-27 16:16:40|1940.85|1924.85|1940.72|1924.72|1940.95|1924.95|1940.72|1924.72|4
1640621810000|2021-12-27 16:16:50|1940.95|1924.95|1940.93|1924.93|1940.95|1924.95|1940.91|1924.91|3
1640621820000|2021-12-27 16:17:00|1940.73|1924.73|1940.92|1924.92|1941|1925|1940.73|1924.73|6
1640621830000|2021-12-27 16:17:10|1940.86|1924.86|1940.67|1924.67|1941.13|1925.13|1940.67|1924.67|6
1640621840000|2021-12-27 16:17:20|1940.92|1924.92|1939.5|1923.5|1941|1925|1939.31|1923.31|9
1640621850000|2021-12-27 16:17:30|1940|1924|1939.5|1923.5|1940.26|1924.26|1939.5|1923.5|6
1640621860000|2021-12-27 16:17:40|1939.37|1923.37|1940|1924|1940|1924|1939.29|1923.29|6
1640621870000|2021-12-27 16:17:50|1940.26|1924.26|1940.44|1924.44|1940.44|1924.44|1939.94|1923.94|5
1640621880000|2021-12-27 16:18:00|1940.35|1924.35|1940.26|1924.26|1940.35|1924.35|1940.26|1924.26|2
1640621890000|2021-12-27 16:18:10|1940.29|1924.29|1940.26|1924.26|1940.36|1924.36|1940.26|1924.26|4
1640621900000|2021-12-27 16:18:20|1940.38|1924.38|1940.93|1924.93|1940.93|1924.93|1940.38|1924.38|4
1640621910000|2021-12-27 16:18:30|1940.88|1924.88|1940.88|1924.88|1940.88|1924.88|1940.88|1924.88|1
1640621920000|2021-12-27 16:18:40|1940.69|1924.69|1941|1925|1941|1925|1940.69|1924.69|4
1640621930000|2021-12-27 16:18:50|1940.99|1924.99|1941.5|1925.5|1941.5|1925.5|1940.74|1924.74|5
1640621940000|2021-12-27 16:19:00|1941.7|1925.7|1942.49|1926.49|1942.5|1926.5|1941.7|1925.7|9
1640621950000|2021-12-27 16:19:10|1942.53|1926.53|1942.55|1926.55|1942.55|1926.55|1942.48|1926.48|4
1640621960000|2021-12-27 16:19:20|1942.56|1926.56|1942.55|1926.55|1942.67|1926.67|1942.55|1926.55|4
1640621970000|2021-12-27 16:19:30|1942.5|1926.5|1943.5|1927.5|1943.5|1927.5|1942.5|1926.5|10
1640621980000|2021-12-27 16:19:40|1943.65|1927.65|1943.42|1927.42|1943.65|1927.65|1943.31|1927.31|8
1640621990000|2021-12-27 16:19:50|1943.5|1927.5|1942.6|1926.6|1943.5|1927.5|1942.6|1926.6|5
1640622000000|2021-12-27 16:20:00|1942.59|1926.59|1942.49|1926.49|1942.61|1926.61|1942.49|1926.49|4
1640622010000|2021-12-27 16:20:10|1941.62|1925.62|1941.9|1925.9|1941.9|1925.9|1941.62|1925.62|2
1640622020000|2021-12-27 16:20:20|1941.65|1925.65|1942|1926|1942|1926|1941.65|1925.65|2
1640622030000|2021-12-27 16:20:30|1941.65|1925.65|1942|1926|1942|1926|1941.65|1925.65|3
1640622050000|2021-12-27 16:20:50|1942.37|1926.37|1942.82|1926.82|1942.82|1926.82|1942.35|1926.35|7
1640622060000|2021-12-27 16:21:00|1942.83|1926.83|1943.92|1927.92|1944.15|1928.15|1942.82|1926.82|14
1640622070000|2021-12-27 16:21:10|1944|1928|1943.99|1927.99|1944.13|1928.13|1943.69|1927.69|8
1640622080000|2021-12-27 16:21:20|1943.91|1927.91|1943.91|1927.91|1943.91|1927.91|1943.49|1927.49|3
1640622090000|2021-12-27 16:21:30|1943.49|1927.49|1943.89|1927.89|1944|1928|1943.39|1927.39|9
1640622100000|2021-12-27 16:21:40|1943.75|1927.75|1944.33|1928.33|1944.83|1928.83|1943.75|1927.75|4
1640622110000|2021-12-27 16:21:50|1944.13|1928.13|1944.86|1928.86|1944.86|1928.86|1944.13|1928.13|6
1640622120000|2021-12-27 16:22:00|1944.63|1928.63|1944.81|1928.81|1944.92|1928.92|1944.63|1928.63|3
1640622130000|2021-12-27 16:22:10|1945|1929|1946|1930|1946|1930|1945|1929|8
1640622140000|2021-12-27 16:22:20|1945.37|1929.37|1945.23|1929.23|1945.37|1929.37|1945.22|1929.22|5
1640622150000|2021-12-27 16:22:30|1945.4|1929.4|1944.88|1928.88|1945.4|1929.4|1944.41|1928.41|8
1640622160000|2021-12-27 16:22:40|1944.5|1928.5|1944.75|1928.75|1945|1929|1944.5|1928.5|3
1640622170000|2021-12-27 16:22:50|1944.9|1928.9|1944.5|1928.5|1945.3|1929.3|1944.5|1928.5|6
1640622180000|2021-12-27 16:23:00|1944.37|1928.37|1944.27|1928.27|1944.37|1928.37|1944.21|1928.21|9
1640622190000|2021-12-27 16:23:10|1944.41|1928.41|1944.5|1928.5|1944.5|1928.5|1944.27|1928.27|3
1640622210000|2021-12-27 16:23:30|1944.15|1928.15|1942.7|1926.7|1944.15|1928.15|1942.7|1926.7|3
1640622230000|2021-12-27 16:23:50|1942.99|1926.99|1942.7|1926.7|1942.99|1926.99|1942.7|1926.7|2
1640622240000|2021-12-27 16:24:00|1942.5|1926.5|1942.5|1926.5|1942.53|1926.53|1942.47|1926.47|4
1640622250000|2021-12-27 16:24:10|1942.42|1926.42|1942.42|1926.42|1942.42|1926.42|1942.42|1926.42|1
1640622260000|2021-12-27 16:24:20|1942.43|1926.43|1942.32|1926.32|1942.43|1926.43|1942.32|1926.32|2
1640622270000|2021-12-27 16:24:30|1942.5|1926.5|1941.33|1925.33|1942.5|1926.5|1941.33|1925.33|4
1640622280000|2021-12-27 16:24:40|1941|1925|1940.56|1924.56|1941|1925|1940.56|1924.56|4
1640622290000|2021-12-27 16:24:50|1940.57|1924.57|1940.54|1924.54|1940.57|1924.57|1940.53|1924.53|8
1640622300000|2021-12-27 16:25:00|1940.53|1924.53|1940.57|1924.57|1940.57|1924.57|1940.53|1924.53|3
1640622310000|2021-12-27 16:25:10|1940.56|1924.56|1940.53|1924.53|1940.57|1924.57|1940.53|1924.53|6
1640622320000|2021-12-27 16:25:20|1940.47|1924.47|1939.42|1923.42|1940.47|1924.47|1939.39|1923.39|10
1640622330000|2021-12-27 16:25:30|1939.27|1923.27|1940.15|1924.15|1940.15|1924.15|1939.27|1923.27|6
1640622340000|2021-12-27 16:25:40|1940.36|1924.36|1940.36|1924.36|1940.36|1924.36|1940.36|1924.36|1
1640622350000|2021-12-27 16:25:50|1940.43|1924.43|1941.5|1925.5|1941.5|1925.5|1940.23|1924.23|11
1640622360000|2021-12-27 16:26:00|1941.48|1925.48|1942.03|1926.03|1942.03|1926.03|1941.48|1925.48|3
1640622370000|2021-12-27 16:26:10|1942|1926|1942.19|1926.19|1942.19|1926.19|1941.5|1925.5|5
1640622380000|2021-12-27 16:26:20|1942.25|1926.25|1942.2|1926.2|1942.28|1926.28|1942.2|1926.2|3
1640622390000|2021-12-27 16:26:30|1942.28|1926.28|1942.28|1926.28|1942.28|1926.28|1942.28|1926.28|1
1640622400000|2021-12-27 16:26:40|1942.53|1926.53|1943.5|1927.5|1943.5|1927.5|1942.28|1926.28|9
1640622410000|2021-12-27 16:26:50|1943.42|1927.42|1943.69|1927.69|1943.69|1927.69|1943.42|1927.42|3
1640622420000|2021-12-27 16:27:00|1944.4|1928.4|1944.23|1928.23|1944.4|1928.4|1944.23|1928.23|2
1640622430000|2021-12-27 16:27:10|1944.25|1928.25|1944.25|1928.25|1944.25|1928.25|1944.25|1928.25|1
1640622440000|2021-12-27 16:27:20|1944.1|1928.1|1944.44|1928.44|1944.75|1928.75|1944.1|1928.1|14
1640622450000|2021-12-27 16:27:30|1944.27|1928.27|1944.5|1928.5|1944.5|1928.5|1944.27|1928.27|2
1640622460000|2021-12-27 16:27:40|1944.51|1928.51|1944.42|1928.42|1944.51|1928.51|1944.42|1928.42|2
1640622470000|2021-12-27 16:27:50|1944.5|1928.5|1944.9|1928.9|1945.01|1929.01|1944.5|1928.5|10
1640622480000|2021-12-27 16:28:00|1945.01|1929.01|1944.42|1928.42|1945.01|1929.01|1944.42|1928.42|5
1640622490000|2021-12-27 16:28:10|1944.65|1928.65|1945.01|1929.01|1945.01|1929.01|1944.65|1928.65|4
1640622500000|2021-12-27 16:28:20|1945.21|1929.21|1945.5|1929.5|1945.5|1929.5|1944.95|1928.95|8
1640622510000|2021-12-27 16:28:30|1945.2|1929.2|1947|1931|1947.14|1931.14|1945.2|1929.2|9
1640622520000|2021-12-27 16:28:40|1946.85|1930.85|1947.06|1931.06|1947.15|1931.15|1946.85|1930.85|4
1640622530000|2021-12-27 16:28:50|1946.8|1930.8|1947.17|1931.17|1947.17|1931.17|1946.8|1930.8|3
1640622540000|2021-12-27 16:29:00|1947.14|1931.14|1947.5|1931.5|1947.5|1931.5|1947.07|1931.07|3
1640622550000|2021-12-27 16:29:10|1947.42|1931.42|1948.95|1932.95|1949.27|1933.27|1947.42|1931.42|13
1640622560000|2021-12-27 16:29:20|1948.45|1932.45|1948.9|1932.9|1948.9|1932.9|1948.44|1932.44|7
1640622570000|2021-12-27 16:29:30|1949.23|1933.23|1948.4|1932.4|1949.45|1933.45|1948.3|1932.3|10
1640622580000|2021-12-27 16:29:40|1948.03|1932.03|1947.47|1931.47|1948.03|1932.03|1947.47|1931.47|6
1640622590000|2021-12-27 16:29:50|1947.45|1931.45|1947.7|1931.7|1948.02|1932.02|1947.45|1931.45|5
1640622600000|2021-12-27 16:30:00|1947.42|1931.42|1947.57|1931.57|1948|1932|1947.31|1931.31|8
1640622610000|2021-12-27 16:30:10|1947.31|1931.31|1947.5|1931.5|1947.5|1931.5|1947.21|1931.21|5
1640622620000|2021-12-27 16:30:20|1947.7|1931.7|1948.5|1932.5|1948.5|1932.5|1947.7|1931.7|3
1640622630000|2021-12-27 16:30:30|1948.7|1932.7|1949.41|1933.41|1949.41|1933.41|1948.7|1932.7|4
1640622640000|2021-12-27 16:30:40|1949.35|1933.35|1949.53|1933.53|1949.53|1933.53|1949.29|1933.29|5
1640622650000|2021-12-27 16:30:50|1949.5|1933.5|1949.63|1933.63|1949.63|1933.63|1949.5|1933.5|2
1640622660000|2021-12-27 16:31:00|1949.53|1933.53|1949.59|1933.59|1949.93|1933.93|1949.25|1933.25|13
1640622670000|2021-12-27 16:31:10|1949.55|1933.55|1949.66|1933.66|1949.66|1933.66|1949.55|1933.55|2
1640622680000|2021-12-27 16:31:20|1949.5|1933.5|1949.57|1933.57|1949.66|1933.66|1949.5|1933.5|10
1640622690000|2021-12-27 16:31:30|1949.85|1933.85|1950.01|1934.01|1950.45|1934.45|1949.85|1933.85|6
1640622700000|2021-12-27 16:31:40|1950.45|1934.45|1950.75|1934.75|1950.75|1934.75|1950.45|1934.45|2
1640622710000|2021-12-27 16:31:50|1951.4|1935.4|1951.39|1935.39|1952|1936|1951|1935|12
1640622720000|2021-12-27 16:32:00|1951.42|1935.42|1951.31|1935.31|1951.5|1935.5|1951.23|1935.23|5
1640622730000|2021-12-27 16:32:10|1951.27|1935.27|1950|1934|1951.27|1935.27|1950|1934|5
1640622740000|2021-12-27 16:32:20|1950.5|1934.5|1950|1934|1950.5|1934.5|1949.67|1933.67|5
1640622750000|2021-12-27 16:32:30|1950.5|1934.5|1950.9|1934.9|1951.15|1935.15|1950.5|1934.5|4
1640622760000|2021-12-27 16:32:40|1951.07|1935.07|1951.3|1935.3|1951.3|1935.3|1951.07|1935.07|3
1640622770000|2021-12-27 16:32:50|1951.27|1935.27|1951.3|1935.3|1951.3|1935.3|1951.27|1935.27|2
1640622780000|2021-12-27 16:33:00|1951.19|1935.19|1951.75|1935.75|1952.2|1936.2|1951.19|1935.19|6
1640622790000|2021-12-27 16:33:10|1952.45|1936.45|1952.39|1936.39|1952.62|1936.62|1952.39|1936.39|5
1640622800000|2021-12-27 16:33:20|1952.44|1936.44|1952.5|1936.5|1952.5|1936.5|1952.44|1936.44|2
1640622810000|2021-12-27 16:33:30|1952.67|1936.67|1952.52|1936.52|1952.67|1936.67|1952.35|1936.35|4
1640622820000|2021-12-27 16:33:40|1952.35|1936.35|1952.35|1936.35|1952.52|1936.52|1952.25|1936.25|5
1640622830000|2021-12-27 16:33:50|1952.5|1936.5|1952.75|1936.75|1952.75|1936.75|1952.5|1936.5|2
1640622840000|2021-12-27 16:34:00|1953|1937|1953.71|1937.71|1953.71|1937.71|1952.75|1936.75|9
1640622850000|2021-12-27 16:34:10|1953.55|1937.55|1954.02|1938.02|1954.02|1938.02|1953.55|1937.55|6
1640622860000|2021-12-27 16:34:20|1954.2|1938.2|1954.1|1938.1|1954.22|1938.22|1954.04|1938.04|5
1640622870000|2021-12-27 16:34:30|1954.3|1938.3|1954.15|1938.15|1954.3|1938.3|1954.15|1938.15|2
1640622880000|2021-12-27 16:34:40|1954.08|1938.08|1956.39|1940.39|1956.39|1940.39|1954.08|1938.08|10
1640622890000|2021-12-27 16:34:50|1956.45|1940.45|1956.75|1940.75|1956.75|1940.75|1956.21|1940.21|5
1640622900000|2021-12-27 16:35:00|1956.5|1940.5|1957.15|1941.15|1957.15|1941.15|1956.5|1940.5|3
1640622910000|2021-12-27 16:35:10|1958.01|1942.01|1957.96|1941.96|1958.04|1942.04|1957.57|1941.57|7
1640622920000|2021-12-27 16:35:20|1957.5|1941.5|1957|1941|1957.5|1941.5|1957|1941|4
1640622930000|2021-12-27 16:35:30|1957.29|1941.29|1957.22|1941.22|1957.29|1941.29|1957|1941|3
1640622940000|2021-12-27 16:35:40|1957.5|1941.5|1957.5|1941.5|1957.5|1941.5|1957.22|1941.22|4
1640622950000|2021-12-27 16:35:50|1957.54|1941.54|1957.54|1941.54|1957.54|1941.54|1957.54|1941.54|1
1640622960000|2021-12-27 16:36:00|1957.79|1941.79|1957.79|1941.79|1957.79|1941.79|1957.79|1941.79|1
1640622970000|2021-12-27 16:36:10|1957.54|1941.54|1958.12|1942.12|1958.12|1942.12|1957.54|1941.54|4
1640622980000|2021-12-27 16:36:20|1958.47|1942.47|1959.5|1943.5|1959.5|1943.5|1958.47|1942.47|7
1640622990000|2021-12-27 16:36:30|1959.7|1943.7|1959.5|1943.5|1959.7|1943.7|1959.5|1943.5|2
1640623000000|2021-12-27 16:36:40|1959.56|1943.56|1959.63|1943.63|1959.63|1943.63|1959.55|1943.55|3
1640623010000|2021-12-27 16:36:50|1959.5|1943.5|1959.81|1943.81|1959.81|1943.81|1959.5|1943.5|3
1640623020000|2021-12-27 16:37:00|1959.61|1943.61|1962.44|1946.44|1962.44|1946.44|1959.61|1943.61|7
1640623030000|2021-12-27 16:37:10|1962.7|1946.7|1963.7|1947.7|1963.85|1947.85|1962.5|1946.5|8
1640623040000|2021-12-27 16:37:20|1963.9|1947.9|1965.45|1949.45|1965.45|1949.45|1963.9|1947.9|7
1640623050000|2021-12-27 16:37:30|1965|1949|1960.7|1944.7|1965|1949|1960.7|1944.7|9
1640623060000|2021-12-27 16:37:40|1961.02|1945.02|1961.5|1945.5|1961.5|1945.5|1961.02|1945.02|3
1640623070000|2021-12-27 16:37:50|1961.92|1945.92|1961.5|1945.5|1962.42|1946.42|1961.5|1945.5|5
1640623080000|2021-12-27 16:38:00|1961.79|1945.79|1961.85|1945.85|1962|1946|1961.5|1945.5|5
1640623090000|2021-12-27 16:38:10|1962.35|1946.35|1961.5|1945.5|1962.35|1946.35|1961.5|1945.5|2
1640623100000|2021-12-27 16:38:20|1961.92|1945.92|1962.5|1946.5|1962.5|1946.5|1961.92|1945.92|6
1640623120000|2021-12-27 16:38:40|1962.55|1946.55|1963.85|1947.85|1963.85|1947.85|1962.5|1946.5|6
1640623130000|2021-12-27 16:38:50|1964.21|1948.21|1964.1|1948.1|1965|1949|1964.1|1948.1|12
1640623140000|2021-12-27 16:39:00|1964.6|1948.6|1965.5|1949.5|1965.7|1949.7|1964.6|1948.6|14
1640623150000|2021-12-27 16:39:10|1965.82|1949.82|1966.48|1950.48|1971.57|1955.57|1965.82|1949.82|24
1640623160000|2021-12-27 16:39:20|1964.85|1948.85|1965.13|1949.13|1965.46|1949.46|1964.7|1948.7|7
1640623170000|2021-12-27 16:39:30|1965.44|1949.44|1966.75|1950.75|1967|1951|1965.44|1949.44|7
1640623180000|2021-12-27 16:39:40|1967|1951|1967.5|1951.5|1967.5|1951.5|1966.65|1950.65|5
1640623190000|2021-12-27 16:39:50|1967.09|1951.09|1967.5|1951.5|1967.5|1951.5|1966.75|1950.75|4
1640623200000|2021-12-27 16:40:00|1967.6|1951.6|1967.94|1951.94|1967.99|1951.99|1967.5|1951.5|8
1640623210000|2021-12-27 16:40:10|1967.81|1951.81|1967.94|1951.94|1967.94|1951.94|1967.25|1951.25|13
1640623220000|2021-12-27 16:40:20|1967.97|1951.97|1968.75|1952.75|1968.85|1952.85|1967.97|1951.97|5
1640623230000|2021-12-27 16:40:30|1969|1953|1970.42|1954.42|1970.55|1954.55|1969|1953|8
1640623240000|2021-12-27 16:40:40|1970.5|1954.5|1970.5|1954.5|1970.5|1954.5|1970.35|1954.35|3
1640623250000|2021-12-27 16:40:50|1970.6|1954.6|1970.7|1954.7|1970.7|1954.7|1970.5|1954.5|8
1640623270000|2021-12-27 16:41:10|1970.65|1954.65|1971.5|1955.5|1971.5|1955.5|1970.65|1954.65|5
1640623280000|2021-12-27 16:41:20|1971.4|1955.4|1971.5|1955.5|1971.5|1955.5|1970.94|1954.94|6
1640623290000|2021-12-27 16:41:30|1971.57|1955.57|1971.82|1955.82|1971.82|1955.82|1971.57|1955.57|3
1640623300000|2021-12-27 16:41:40|1971.94|1955.94|1971.54|1955.54|1972.09|1956.09|1971.5|1955.5|8
1640623310000|2021-12-27 16:41:50|1972|1956|1972.15|1956.15|1972.15|1956.15|1972|1956|3
1640623320000|2021-12-27 16:42:00|1972.07|1956.07|1971.5|1955.5|1972.07|1956.07|1971.5|1955.5|7
1640623330000|2021-12-27 16:42:10|1971.85|1955.85|1971.5|1955.5|1971.85|1955.85|1971.5|1955.5|5
1640623340000|2021-12-27 16:42:20|1971.66|1955.66|1971.5|1955.5|1972|1956|1971.5|1955.5|5
1640623350000|2021-12-27 16:42:30|1971.53|1955.53|1972|1956|1972|1956|1971.53|1955.53|4
1640623360000|2021-12-27 16:42:40|1972.4|1956.4|1972.7|1956.7|1973.05|1957.05|1972.4|1956.4|6
1640623370000|2021-12-27 16:42:50|1973.2|1957.2|1973.5|1957.5|1973.5|1957.5|1973.2|1957.2|5
1640623380000|2021-12-27 16:43:00|1973.45|1957.45|1973.5|1957.5|1973.5|1957.5|1973.45|1957.45|2
1640623390000|2021-12-27 16:43:10|1973.46|1957.46|1973.5|1957.5|1973.5|1957.5|1973.46|1957.46|2
1640623400000|2021-12-27 16:43:20|1973.48|1957.48|1976.5|1960.5|1976.5|1960.5|1973.48|1957.48|11
1640623410000|2021-12-27 16:43:30|1976.25|1960.25|1978.34|1962.34|1980.1|1964.1|1976.25|1960.25|24
1640623420000|2021-12-27 16:43:40|1978.8|1962.8|1978.79|1962.79|1979|1963|1978.68|1962.68|8
1640623430000|2021-12-27 16:43:50|1979.4|1963.4|1980.5|1964.5|1980.8|1964.8|1978.8|1962.8|18
1640623440000|2021-12-27 16:44:00|1980.46|1964.46|1983.3|1967.3|1983.3|1967.3|1980.12|1964.12|12
1640623450000|2021-12-27 16:44:10|1982.5|1966.5|1982.22|1966.22|1983.6|1967.6|1982.13|1966.13|18
1640623460000|2021-12-27 16:44:20|1981.98|1965.98|1981.28|1965.28|1982|1966|1981.24|1965.24|12
1640623470000|2021-12-27 16:44:30|1980.87|1964.87|1981.26|1965.26|1981.4|1965.4|1980.87|1964.87|10
1640623480000|2021-12-27 16:44:40|1981.76|1965.76|1979|1963|1981.76|1965.76|1978.45|1962.45|23
1640623490000|2021-12-27 16:44:50|1978.51|1962.51|1978.6|1962.6|1978.67|1962.67|1978.1|1962.1|13
1640623500000|2021-12-27 16:45:00|1978.45|1962.45|1978.61|1962.61|1978.9|1962.9|1978.12|1962.12|7
1640623510000|2021-12-27 16:45:10|1979|1963|1983.01|1967.01|1983.01|1967.01|1978.62|1962.62|18
1640623520000|2021-12-27 16:45:20|1983.15|1967.15|1984.1|1968.1|1984.53|1968.53|1983.08|1967.08|10
1640623530000|2021-12-27 16:45:30|1984.22|1968.22|1982.5|1966.5|1984.22|1968.22|1981.5|1965.5|16
1640623540000|2021-12-27 16:45:40|1982.42|1966.42|1982.2|1966.2|1982.5|1966.5|1981.41|1965.41|12
1640623550000|2021-12-27 16:45:50|1982.5|1966.5|1991.3|1975.3|1991.6|1975.6|1982.37|1966.37|24
1640623560000|2021-12-27 16:46:00|1991.7|1975.7|1991.72|1975.72|1995.82|1979.82|1991|1975|26
1640623570000|2021-12-27 16:46:10|1991.92|1975.92|1996.57|1980.57|1996.57|1980.57|1991.92|1975.92|27
1640623580000|2021-12-27 16:46:20|1996.5|1980.5|1995.5|1979.5|1996.8|1980.8|1993.5|1977.5|18
1640623590000|2021-12-27 16:46:30|1995.62|1979.62|1997.4|1981.4|1997.5|1981.5|1995.45|1979.45|12
1640623600000|2021-12-27 16:46:40|1996.9|1980.9|1997.41|1981.41|1997.5|1981.5|1996.58|1980.58|12
1640623610000|2021-12-27 16:46:50|1997.77|1981.77|2003.85|1987.85|2003.85|1987.85|1997.77|1981.77|26
1640623620000|2021-12-27 16:47:00|2003.94|1987.94|2004.5|1988.5|2004.65|1988.65|2003.46|1987.46|14
1640623630000|2021-12-27 16:47:10|2004.25|1988.25|2004.44|1988.44|2004.5|1988.5|2004.25|1988.25|3
1640623640000|2021-12-27 16:47:20|2004.46|1988.46|2002.2|1986.2|2004.95|1988.95|2002.2|1986.2|15
1640623650000|2021-12-27 16:47:30|2001.14|1985.14|1994.85|1978.85|2001.14|1985.14|1994.15|1978.15|29
1640623660000|2021-12-27 16:47:40|1994.5|1978.5|1994.35|1978.35|1996|1980|1994.3|1978.3|12
1640623670000|2021-12-27 16:47:50|1994|1978|1994|1978|1994.2|1978.2|1993.29|1977.29|10
1640623680000|2021-12-27 16:48:00|1994.5|1978.5|1996.62|1980.62|1998|1982|1994.5|1978.5|11
1640623690000|2021-12-27 16:48:10|1996.63|1980.63|1996.5|1980.5|1997|1981|1995.93|1979.93|14
1640623700000|2021-12-27 16:48:20|1996.45|1980.45|1996.15|1980.15|1996.65|1980.65|1996|1980|18
1640623710000|2021-12-27 16:48:30|1996.65|1980.65|1994.5|1978.5|1996.95|1980.95|1994.4|1978.4|11
1640623720000|2021-12-27 16:48:40|1993.93|1977.93|1996.68|1980.68|1996.68|1980.68|1993|1977|17
1640623730000|2021-12-27 16:48:50|1995.56|1979.56|1996.31|1980.31|1997.04|1981.04|1995.56|1979.56|21
1640623740000|2021-12-27 16:49:00|1996.04|1980.04|2000.06|1984.06|2000.06|1984.06|1995.54|1979.54|15
1640623750000|2021-12-27 16:49:10|2000.07|1984.07|1995.98|1979.98|2000.9|1984.9|1995.76|1979.76|13
1640623760000|2021-12-27 16:49:20|1995.84|1979.84|1995.85|1979.85|1996.02|1980.02|1995.83|1979.83|5
1640623770000|2021-12-27 16:49:30|1995.86|1979.86|1993.91|1977.91|1995.86|1979.86|1993.5|1977.5|17
1640623780000|2021-12-27 16:49:40|1993.9|1977.9|1994.42|1978.42|1994.42|1978.42|1993.82|1977.82|11
1640623790000|2021-12-27 16:49:50|1994.3|1978.3|1994.35|1978.35|1994.6|1978.6|1993.88|1977.88|11
1640623800000|2021-12-27 16:50:00|1994.37|1978.37|1993.89|1977.89|1994.65|1978.65|1993.81|1977.81|10
1640623810000|2021-12-27 16:50:10|1993.9|1977.9|1993.86|1977.86|1993.91|1977.91|1993.66|1977.66|6
1640623820000|2021-12-27 16:50:20|1993.94|1977.94|1991.91|1975.91|1993.94|1977.94|1991.6|1975.6|11
1640623830000|2021-12-27 16:50:30|1991.41|1975.41|1990.96|1974.96|1991.41|1975.41|1989.26|1973.26|21
1640623840000|2021-12-27 16:50:40|1991.66|1975.66|1996.07|1980.07|1996.5|1980.5|1991.66|1975.66|15
1640623850000|2021-12-27 16:50:50|1995.82|1979.82|1995.98|1979.98|1996.5|1980.5|1995.75|1979.75|14
1640623860000|2021-12-27 16:51:00|1995.79|1979.79|1996.32|1980.32|1996.34|1980.34|1995.5|1979.5|11
1640623870000|2021-12-27 16:51:10|1995.75|1979.75|1996.85|1980.85|1997.75|1981.75|1995.75|1979.75|17
1640623880000|2021-12-27 16:51:20|1997|1981|1997.15|1981.15|1997.25|1981.25|1997|1981|9
1640623890000|2021-12-27 16:51:30|1997.02|1981.02|1998.27|1982.27|1998.37|1982.37|1997.02|1981.02|12
1640623900000|2021-12-27 16:51:40|1998.44|1982.44|1999.21|1983.21|2000|1984|1998.44|1982.44|11
1640623910000|2021-12-27 16:51:50|1998.82|1982.82|1999.02|1983.02|1999.29|1983.29|1998|1982|12
1640623920000|2021-12-27 16:52:00|1998.22|1982.22|1996.5|1980.5|1998.51|1982.51|1996.21|1980.21|10
1640623930000|2021-12-27 16:52:10|1996.29|1980.29|2000.45|1984.45|2000.65|1984.65|1994.85|1978.85|19
1640623940000|2021-12-27 16:52:20|2000.85|1984.85|2001.64|1985.64|2001.64|1985.64|2000.68|1984.68|7
1640623950000|2021-12-27 16:52:30|2000.75|1984.75|2002.38|1986.38|2002.65|1986.65|2000.75|1984.75|12
1640623960000|2021-12-27 16:52:40|2001.88|1985.88|2001.56|1985.56|2002|1986|2000.9|1984.9|12
1640623970000|2021-12-27 16:52:50|2001.8|1985.8|2001.78|1985.78|2002.56|1986.56|2000.89|1984.89|9
1640623980000|2021-12-27 16:53:00|2002.01|1986.01|2000.86|1984.86|2002.01|1986.01|2000.5|1984.5|17
1640623990000|2021-12-27 16:53:10|2000.9|1984.9|2002.05|1986.05|2002.05|1986.05|2000.77|1984.77|12
1640624000000|2021-12-27 16:53:20|2001.78|1985.78|2003.44|1987.44|2003.53|1987.53|2001.72|1985.72|16
1640624010000|2021-12-27 16:53:30|2003.65|1987.65|2005.05|1989.05|2005.05|1989.05|2002.71|1986.71|14
1640624020000|2021-12-27 16:53:40|2004.05|1988.05|2004.98|1988.98|2005.05|1989.05|2003.95|1987.95|8
1640624030000|2021-12-27 16:53:50|2005|1989|2005.52|1989.52|2005.52|1989.52|2005|1989|4
1640624040000|2021-12-27 16:54:00|2005.85|1989.85|2007|1991|2007.5|1991.5|2005.68|1989.68|12
1640624050000|2021-12-27 16:54:10|2007.5|1991.5|2004.9|1988.9|2007.5|1991.5|2004.63|1988.63|15
1640624060000|2021-12-27 16:54:20|2004.7|1988.7|2005.84|1989.84|2005.84|1989.84|2004.5|1988.5|9
1640624070000|2021-12-27 16:54:30|2005.34|1989.34|2002.25|1986.25|2005.34|1989.34|2002.25|1986.25|13
1640624080000|2021-12-27 16:54:40|2002.5|1986.5|2002.12|1986.12|2002.5|1986.5|2000.2|1984.2|15
1640624090000|2021-12-27 16:54:50|2002.17|1986.17|2003.5|1987.5|2004.2|1988.2|2002.17|1986.17|21
1640624100000|2021-12-27 16:55:00|2004|1988|2003.75|1987.75|2004|1988|2003.16|1987.16|7
1640624110000|2021-12-27 16:55:10|2003.82|1987.82|2004.85|1988.85|2005.05|1989.05|2003.38|1987.38|13
1640624120000|2021-12-27 16:55:20|2004.86|1988.86|2004.69|1988.69|2005.1|1989.1|2003.03|1987.03|16
1640624130000|2021-12-27 16:55:30|2004.96|1988.96|2004.56|1988.56|2005.15|1989.15|2004.43|1988.43|10
1640624140000|2021-12-27 16:55:40|2004.6|1988.6|2004.01|1988.01|2005|1989|2003.94|1987.94|12
1640624150000|2021-12-27 16:55:50|2003.69|1987.69|2002.4|1986.4|2004|1988|2002.4|1986.4|12
1640624160000|2021-12-27 16:56:00|2001.26|1985.26|2003.69|1987.69|2003.69|1987.69|2001.26|1985.26|11
1640624170000|2021-12-27 16:56:10|2003.7|1987.7|2004.55|1988.55|2004.55|1988.55|2003.18|1987.18|11
1640624180000|2021-12-27 16:56:20|2005.66|1989.66|2005.59|1989.59|2006.24|1990.24|2005.37|1989.37|9
1640624190000|2021-12-27 16:56:30|2005.79|1989.79|2002.6|1986.6|2006|1990|2002.5|1986.5|17
1640624200000|2021-12-27 16:56:40|2002.92|1986.92|2002.85|1986.85|2003.05|1987.05|2002.85|1986.85|3
1640624210000|2021-12-27 16:56:50|2002.59|1986.59|2002|1986|2002.8|1986.8|2001.74|1985.74|8
1640624220000|2021-12-27 16:57:00|2001.75|1985.75|1999.79|1983.79|2001.75|1985.75|1999.79|1983.79|13
1640624230000|2021-12-27 16:57:10|1999.95|1983.95|1998.41|1982.41|1999.95|1983.95|1998.41|1982.41|5
1640624240000|2021-12-27 16:57:20|1998.45|1982.45|1998.27|1982.27|1998.89|1982.89|1998.27|1982.27|15
1640624250000|2021-12-27 16:57:30|1998.33|1982.33|2001.5|1985.5|2002.55|1986.55|1997.93|1981.93|23
1640624260000|2021-12-27 16:57:40|2001.69|1985.69|1998.5|1982.5|2002.3|1986.3|1998.5|1982.5|12
1640624270000|2021-12-27 16:57:50|1998.92|1982.92|1999.84|1983.84|1999.86|1983.86|1998.92|1982.92|14
1640624280000|2021-12-27 16:58:00|2000.19|1984.19|1999.88|1983.88|2000.19|1984.19|1999.88|1983.88|8
1640624290000|2021-12-27 16:58:10|1999.86|1983.86|1997.88|1981.88|2000|1984|1997.88|1981.88|12
1640624300000|2021-12-27 16:58:20|1997.78|1981.78|1997.92|1981.92|1998.09|1982.09|1997.78|1981.78|8
1640624310000|2021-12-27 16:58:30|1997.75|1981.75|1997.06|1981.06|1997.75|1981.75|1996.41|1980.41|12
1640624320000|2021-12-27 16:58:40|1996.8|1980.8|1997.05|1981.05|1997.58|1981.58|1996|1980|15
1640624330000|2021-12-27 16:58:50|1996.79|1980.79|1999.32|1983.32|2000.75|1984.75|1996.55|1980.55|20
1640624340000|2021-12-27 16:59:00|1999|1983|1998.73|1982.73|1999|1983|1997.85|1981.85|8
1640624350000|2021-12-27 16:59:10|1999.69|1983.69|2001.67|1985.67|2002.35|1986.35|1999.69|1983.69|17
1640624360000|2021-12-27 16:59:20|2001.82|1985.82|2001.91|1985.91|2002.1|1986.1|2001.5|1985.5|11
1640624370000|2021-12-27 16:59:30|2002.2|1986.2|2002.8|1986.8|2003|1987|2002|1986|17
1640624380000|2021-12-27 16:59:40|2002.76|1986.76|2002.17|1986.17|2003.55|1987.55|2002.17|1986.17|11
1640624390000|2021-12-27 16:59:50|2002.19|1986.19|2002.6|1986.6|2002.8|1986.8|2001.77|1985.77|10
1640624400000|2021-12-27 17:00:00|2002.95|1986.95|2003.05|1987.05|2003.5|1987.5|2002.58|1986.58|12
1640624410000|2021-12-27 17:00:10|2003.3|1987.3|2003.08|1987.08|2003.5|1987.5|2003.07|1987.07|8
1640624420000|2021-12-27 17:00:20|2003|1987|2001.23|1985.23|2003|1987|2001.23|1985.23|10
1640624430000|2021-12-27 17:00:30|2001.73|1985.73|2000.21|1984.21|2002.5|1986.5|2000.21|1984.21|8
1640624440000|2021-12-27 17:00:40|1999.6|1983.6|1999.85|1983.85|1999.85|1983.85|1999.49|1983.49|8
1640624450000|2021-12-27 17:00:50|1999.74|1983.74|1999|1983|1999.74|1983.74|1998.74|1982.74|11
1640624460000|2021-12-27 17:01:00|1998.85|1982.85|2001.41|1985.41|2001.41|1985.41|1998.85|1982.85|13
1640624470000|2021-12-27 17:01:10|2001.78|1985.78|2001.81|1985.81|2002.36|1986.36|2001.5|1985.5|14
1640624480000|2021-12-27 17:01:20|2001.4|1985.4|1999.87|1983.87|2002.3|1986.3|1999.87|1983.87|17
1640624490000|2021-12-27 17:01:30|1999.35|1983.35|2000.85|1984.85|2001.46|1985.46|1999.35|1983.35|11
1640624500000|2021-12-27 17:01:40|2001.3|1985.3|2001.5|1985.5|2001.7|1985.7|2001.3|1985.3|7
1640624510000|2021-12-27 17:01:50|2001.75|1985.75|2001.44|1985.44|2001.75|1985.75|2001.43|1985.43|4
1640624520000|2021-12-27 17:02:00|2001.43|1985.43|1999.79|1983.79|2001.72|1985.72|1999.79|1983.79|11
1640624530000|2021-12-27 17:02:10|2000.2|1984.2|1998.78|1982.78|2000.2|1984.2|1998.78|1982.78|9
1640624540000|2021-12-27 17:02:20|1999.04|1983.04|1998.74|1982.74|1999.28|1983.28|1998.5|1982.5|13
1640624550000|2021-12-27 17:02:30|1998.5|1982.5|1999.34|1983.34|1999.59|1983.59|1998|1982|13
1640624560000|2021-12-27 17:02:40|1998.76|1982.76|1997.77|1981.77|1998.76|1982.76|1997.77|1981.77|8
1640624570000|2021-12-27 17:02:50|1997.8|1981.8|1998.48|1982.48|1998.55|1982.55|1997.8|1981.8|6
1640624580000|2021-12-27 17:03:00|1998.26|1982.26|1999.02|1983.02|1999.31|1983.31|1998.26|1982.26|10
1640624590000|2021-12-27 17:03:10|1999.22|1983.22|1999.55|1983.55|1999.55|1983.55|1998.75|1982.75|10
1640624600000|2021-12-27 17:03:20|1999.22|1983.22|1999.49|1983.49|1999.74|1983.74|1999.22|1983.22|5
1640624610000|2021-12-27 17:03:30|1999.22|1983.22|1999.65|1983.65|1999.75|1983.75|1999.22|1983.22|6
1640624620000|2021-12-27 17:03:40|1999.83|1983.83|1999.96|1983.96|1999.98|1983.98|1999.83|1983.83|4
1640624630000|2021-12-27 17:03:50|2000.75|1984.75|2000.01|1984.01|2001.59|1985.59|2000.01|1984.01|16
1640624640000|2021-12-27 17:04:00|1998.35|1982.35|2000.69|1984.69|2000.69|1984.69|1998.35|1982.35|14
1640624650000|2021-12-27 17:04:10|2000.38|1984.38|2001.5|1985.5|2001.5|1985.5|2000.38|1984.38|3
1640624660000|2021-12-27 17:04:20|2000.3|1984.3|2002.19|1986.19|2002.19|1986.19|2000.23|1984.23|9
1640624670000|2021-12-27 17:04:30|2001.27|1985.27|2001.05|1985.05|2001.3|1985.3|2001.05|1985.05|5
1640624680000|2021-12-27 17:04:40|2001.34|1985.34|2002|1986|2002.2|1986.2|2001.1|1985.1|5
1640624690000|2021-12-27 17:04:50|2001.48|1985.48|2003.5|1987.5|2003.5|1987.5|2001.48|1985.48|5
1640624700000|2021-12-27 17:05:00|2003|1987|2003.36|1987.36|2003.36|1987.36|2001.94|1985.94|9
1640624710000|2021-12-27 17:05:10|2003.47|1987.47|2004|1988|2004.21|1988.21|2003.47|1987.47|6
1640624720000|2021-12-27 17:05:20|2004.17|1988.17|2005.77|1989.77|2005.77|1989.77|2003.97|1987.97|17
1640624730000|2021-12-27 17:05:30|2005.85|1989.85|2006.52|1990.52|2006.75|1990.75|2005.5|1989.5|7
1640624740000|2021-12-27 17:05:40|2006.5|1990.5|2006.15|1990.15|2006.7|1990.7|2006.15|1990.15|4
1640624750000|2021-12-27 17:05:50|2007|1991|2006.9|1990.9|2007|1991|2006.85|1990.85|3
1640624760000|2021-12-27 17:06:00|2006.85|1990.85|2007.03|1991.03|2007.19|1991.19|2006.62|1990.62|7
1640624770000|2021-12-27 17:06:10|2007.25|1991.25|2007.3|1991.3|2007.55|1991.55|2007.25|1991.25|7
1640624780000|2021-12-27 17:06:20|2007.25|1991.25|2007.63|1991.63|2007.63|1991.63|2007.25|1991.25|6
1640624790000|2021-12-27 17:06:30|2007.5|1991.5|2004.82|1988.82|2007.56|1991.56|2004.82|1988.82|12
1640624800000|2021-12-27 17:06:40|2005|1989|2005.5|1989.5|2005.75|1989.75|2003.98|1987.98|16
1640624810000|2021-12-27 17:06:50|2004.75|1988.75|2006.05|1990.05|2006.05|1990.05|2004.75|1988.75|12
1640624820000|2021-12-27 17:07:00|2005.94|1989.94|2005.79|1989.79|2006.1|1990.1|2005.39|1989.39|10
1640624830000|2021-12-27 17:07:10|2005.5|1989.5|2007.3|1991.3|2007.3|1991.3|2005.5|1989.5|12
1640624840000|2021-12-27 17:07:20|2007.48|1991.48|2010.46|1994.46|2010.46|1994.46|2007.42|1991.42|12
1640624850000|2021-12-27 17:07:30|2011.1|1995.1|2014.5|1998.5|2014.75|1998.75|2011.1|1995.1|21
1640624860000|2021-12-27 17:07:40|2015|1999|2012.46|1996.46|2015.2|1999.2|2012.46|1996.46|11
1640624870000|2021-12-27 17:07:50|2012|1996|2010.3|1994.3|2012|1996|2010|1994|13
1640624880000|2021-12-27 17:08:00|2010.74|1994.74|2012|1996|2012|1996|2010.5|1994.5|7
1640624890000|2021-12-27 17:08:10|2011.5|1995.5|2013.7|1997.7|2013.7|1997.7|2011.5|1995.5|12
1640624900000|2021-12-27 17:08:20|2013.85|1997.85|2013.5|1997.5|2013.85|1997.85|2013.15|1997.15|6
1640624910000|2021-12-27 17:08:30|2013.25|1997.25|2014.1|1998.1|2014.1|1998.1|2013.25|1997.25|2
1640624920000|2021-12-27 17:08:40|2014|1998|2010.86|1994.86|2014|1998|2010.86|1994.86|13
1640624930000|2021-12-27 17:08:50|2010.25|1994.25|2012.5|1996.5|2012.85|1996.85|2009.99|1993.99|13
1640624940000|2021-12-27 17:09:00|2012.7|1996.7|2012.5|1996.5|2012.75|1996.75|2012.5|1996.5|3
1640624950000|2021-12-27 17:09:10|2012.75|1996.75|2012.48|1996.48|2012.75|1996.75|2012.48|1996.48|4
1640624960000|2021-12-27 17:09:20|2012.9|1996.9|2012.79|1996.79|2012.92|1996.92|2012.79|1996.79|3
1640624970000|2021-12-27 17:09:30|2012.75|1996.75|2012.53|1996.53|2012.79|1996.79|2012.48|1996.48|4
1640624980000|2021-12-27 17:09:40|2012.79|1996.79|2012.5|1996.5|2013.25|1997.25|2012.5|1996.5|4
1640624990000|2021-12-27 17:09:50|2012.61|1996.61|2013.29|1997.29|2013.29|1997.29|2012.61|1996.61|3
1640625000000|2021-12-27 17:10:00|2013.5|1997.5|2013.76|1997.76|2014.5|1998.5|2013|1997|10
1640625010000|2021-12-27 17:10:10|2015.01|1999.01|2014.51|1998.51|2015.01|1999.01|2014.01|1998.01|9
1640625020000|2021-12-27 17:10:20|2014.35|1998.35|2014.51|1998.51|2015.01|1999.01|2014.21|1998.21|4
1640625030000|2021-12-27 17:10:30|2013.95|1997.95|2014.16|1998.16|2014.16|1998.16|2013.95|1997.95|5
1640625040000|2021-12-27 17:10:40|2014.51|1998.51|2014.43|1998.43|2014.51|1998.51|2014.43|1998.43|5
1640625050000|2021-12-27 17:10:50|2014.25|1998.25|2014.43|1998.43|2014.43|1998.43|2014.13|1998.13|4
1640625060000|2021-12-27 17:11:00|2014.65|1998.65|2014.65|1998.65|2014.65|1998.65|2014.43|1998.43|3
1640625070000|2021-12-27 17:11:10|2014.43|1998.43|2014.1|1998.1|2014.43|1998.43|2014.1|1998.1|5
1640625080000|2021-12-27 17:11:20|2014.08|1998.08|2014.25|1998.25|2014.5|1998.5|2014.08|1998.08|5
1640625090000|2021-12-27 17:11:30|2014.13|1998.13|2015.54|1999.54|2015.67|1999.67|2014.13|1998.13|7
1640625100000|2021-12-27 17:11:40|2015.55|1999.55|2013.98|1997.98|2015.57|1999.57|2013.84|1997.84|11
1640625110000|2021-12-27 17:11:50|2014.23|1998.23|2014.8|1998.8|2014.8|1998.8|2014.23|1998.23|5
1640625120000|2021-12-27 17:12:00|2014.7|1998.7|2014.12|1998.12|2014.7|1998.7|2014.12|1998.12|3
1640625130000|2021-12-27 17:12:10|2014.45|1998.45|2013.64|1997.64|2014.45|1998.45|2013.1|1997.1|8
1640625140000|2021-12-27 17:12:20|2013.55|1997.55|2013.8|1997.8|2013.85|1997.85|2013.55|1997.55|5
1640625150000|2021-12-27 17:12:30|2013.76|1997.76|2012.36|1996.36|2013.76|1997.76|2011.92|1995.92|12
1640625160000|2021-12-27 17:12:40|2012.95|1996.95|2010.82|1994.82|2012.95|1996.95|2010.32|1994.32|14
1640625170000|2021-12-27 17:12:50|2010.78|1994.78|2008.97|1992.97|2010.78|1994.78|2008.78|1992.78|18
1640625180000|2021-12-27 17:13:00|2008.92|1992.92|2008.01|1992.01|2009.01|1993.01|2007.7|1991.7|11
1640625190000|2021-12-27 17:13:10|2008.5|1992.5|2009|1993|2009.76|1993.76|2008.01|1992.01|13
1640625200000|2021-12-27 17:13:20|2008.95|1992.95|2009|1993|2009.01|1993.01|2008.78|1992.78|6
1640625210000|2021-12-27 17:13:30|2009.01|1993.01|2009.81|1993.81|2009.84|1993.84|2009.01|1993.01|7
1640625220000|2021-12-27 17:13:40|2010.12|1994.12|2010|1994|2010.3|1994.3|2010|1994|3
1640625230000|2021-12-27 17:13:50|2010.5|1994.5|2010.75|1994.75|2010.75|1994.75|2009.48|1993.48|7
1640625240000|2021-12-27 17:14:00|2009.95|1993.95|2009.9|1993.9|2010.6|1994.6|2009.9|1993.9|6
1640625250000|2021-12-27 17:14:10|2009.98|1993.98|2008.85|1992.85|2009.98|1993.98|2008.83|1992.83|7
1640625260000|2021-12-27 17:14:20|2009.1|1993.1|2006.5|1990.5|2009.1|1993.1|2006.5|1990.5|10
1640625270000|2021-12-27 17:14:30|2006.14|1990.14|2007.4|1991.4|2007.4|1991.4|2006.14|1990.14|13
1640625280000|2021-12-27 17:14:40|2007.06|1991.06|2007.37|1991.37|2007.65|1991.65|2006.74|1990.74|14
1640625290000|2021-12-27 17:14:50|2007.33|1991.33|2007.69|1991.69|2007.78|1991.78|2006.79|1990.79|8
1640625300000|2021-12-27 17:15:00|2007.2|1991.2|2005.88|1989.88|2007.2|1991.2|2005.88|1989.88|11
1640625310000|2021-12-27 17:15:10|2005.86|1989.86|2005.35|1989.35|2005.9|1989.9|2005.26|1989.26|10
1640625320000|2021-12-27 17:15:20|2005.16|1989.16|2005.26|1989.26|2005.45|1989.45|2005.16|1989.16|7
1640625330000|2021-12-27 17:15:30|2005.27|1989.27|2005.26|1989.26|2005.4|1989.4|2004.95|1988.95|8
1640625340000|2021-12-27 17:15:40|2005.27|1989.27|2005.28|1989.28|2005.35|1989.35|2005.22|1989.22|8
1640625350000|2021-12-27 17:15:50|2005.78|1989.78|2006.55|1990.55|2006.75|1990.75|2005.78|1989.78|8
1640625360000|2021-12-27 17:16:00|2006.73|1990.73|2008.72|1992.72|2008.85|1992.85|2006.73|1990.73|16
1640625370000|2021-12-27 17:16:10|2008.88|1992.88|2008.55|1992.55|2009|1993|2008.55|1992.55|4
1640625380000|2021-12-27 17:16:20|2008.35|1992.35|2008.55|1992.55|2008.6|1992.6|2007.98|1991.98|6
1640625390000|2021-12-27 17:16:30|2008.05|1992.05|2007.85|1991.85|2008.05|1992.05|2007.69|1991.69|8
1640625400000|2021-12-27 17:16:40|2007.35|1991.35|2006.98|1990.98|2007.35|1991.35|2006.72|1990.72|4
1640625410000|2021-12-27 17:16:50|2007.2|1991.2|2006.5|1990.5|2007.2|1991.2|2005.95|1989.95|7
1640625420000|2021-12-27 17:17:00|2006.23|1990.23|2006.42|1990.42|2006.5|1990.5|2006|1990|7
1640625430000|2021-12-27 17:17:10|2006.5|1990.5|2006.5|1990.5|2006.5|1990.5|2005.15|1989.15|5
1640625440000|2021-12-27 17:17:20|2006|1990|2005.31|1989.31|2006|1990|2005.16|1989.16|11
1640625450000|2021-12-27 17:17:30|2005.12|1989.12|2005|1989|2005.31|1989.31|2005|1989|8
1640625460000|2021-12-27 17:17:40|2004.76|1988.76|2004.79|1988.79|2005.26|1989.26|2004.76|1988.76|7
1640625470000|2021-12-27 17:17:50|2005|1989|2005.26|1989.26|2005.26|1989.26|2004.73|1988.73|7
1640625480000|2021-12-27 17:18:00|2005.2|1989.2|2005|1989|2005.2|1989.2|2005|1989|3
1640625490000|2021-12-27 17:18:10|2005.26|1989.26|2004.76|1988.76|2005.27|1989.27|2004.76|1988.76|6
1640625500000|2021-12-27 17:18:20|2004.4|1988.4|2004.61|1988.61|2004.76|1988.76|2004.4|1988.4|6
1640625510000|2021-12-27 17:18:30|2004.05|1988.05|2005.26|1989.26|2005.26|1989.26|2004.05|1988.05|6
1640625520000|2021-12-27 17:18:40|2004.67|1988.67|2004.21|1988.21|2004.87|1988.87|2004.21|1988.21|4
1640625530000|2021-12-27 17:18:50|2003.98|1987.98|2004.73|1988.73|2005.07|1989.07|2003.97|1987.97|7
1640625540000|2021-12-27 17:19:00|2004.82|1988.82|2004.85|1988.85|2005|1989|2004.62|1988.62|7
1640625550000|2021-12-27 17:19:10|2004.75|1988.75|2004.92|1988.92|2004.92|1988.92|2004.75|1988.75|2
1640625560000|2021-12-27 17:19:20|2004.65|1988.65|2005.1|1989.1|2005.3|1989.3|2004.65|1988.65|7
1640625570000|2021-12-27 17:19:30|2005.29|1989.29|2007.45|1991.45|2007.67|1991.67|2005.29|1989.29|10
1640625580000|2021-12-27 17:19:40|2008.68|1992.68|2008.71|1992.71|2008.9|1992.9|2008.21|1992.21|7
1640625590000|2021-12-27 17:19:50|2008.64|1992.64|2008|1992|2008.71|1992.71|2007.8|1991.8|12
1640625600000|2021-12-27 17:20:00|2007.98|1991.98|2007.97|1991.97|2008|1992|2007.72|1991.72|6
1640625610000|2021-12-27 17:20:10|2007.93|1991.93|2007.9|1991.9|2007.93|1991.93|2007.79|1991.79|6
1640625620000|2021-12-27 17:20:20|2007.91|1991.91|2007.96|1991.96|2008|1992|2007.9|1991.9|9
1640625630000|2021-12-27 17:20:30|2007.98|1991.98|2007.92|1991.92|2008.02|1992.02|2007.91|1991.91|5
1640625640000|2021-12-27 17:20:40|2008.15|1992.15|2007.96|1991.96|2008.15|1992.15|2007.96|1991.96|3
1640625650000|2021-12-27 17:20:50|2007.98|1991.98|2006.97|1990.97|2007.98|1991.98|2006.97|1990.97|13
1640625660000|2021-12-27 17:21:00|2007|1991|2006.85|1990.85|2007.5|1991.5|2006.76|1990.76|10
1640625670000|2021-12-27 17:21:10|2007.3|1991.3|2007|1991|2007.35|1991.35|2006.5|1990.5|8
1640625680000|2021-12-27 17:21:20|2006.94|1990.94|2006.87|1990.87|2006.94|1990.94|2006.41|1990.41|6
1640625690000|2021-12-27 17:21:30|2006.93|1990.93|2005.61|1989.61|2006.93|1990.93|2005.61|1989.61|4
1640625700000|2021-12-27 17:21:40|2005.04|1989.04|2005.23|1989.23|2005.23|1989.23|2004.94|1988.94|6
1640625710000|2021-12-27 17:21:50|2004.8|1988.8|2004.26|1988.26|2004.8|1988.8|2004.26|1988.26|2
1640625720000|2021-12-27 17:22:00|2005.23|1989.23|2003.64|1987.64|2005.23|1989.23|2002.44|1986.44|18
1640625730000|2021-12-27 17:22:10|2003.46|1987.46|2003.46|1987.46|2003.46|1987.46|2003.46|1987.46|1
1640625740000|2021-12-27 17:22:20|2003.77|1987.77|2004.85|1988.85|2004.94|1988.94|2003.72|1987.72|9
1640625750000|2021-12-27 17:22:30|2004.99|1988.99|2004.34|1988.34|2004.99|1988.99|2004.34|1988.34|8
1640625760000|2021-12-27 17:22:40|2004.24|1988.24|2003.95|1987.95|2004.74|1988.74|2003.95|1987.95|4
1640625770000|2021-12-27 17:22:50|2004.24|1988.24|2003.85|1987.85|2004.24|1988.24|2003.85|1987.85|4
1640625780000|2021-12-27 17:23:00|2003.74|1987.74|2003.5|1987.5|2004.36|1988.36|2003.5|1987.5|5
1640625790000|2021-12-27 17:23:10|2003.9|1987.9|2006.15|1990.15|2006.15|1990.15|2003.76|1987.76|13
1640625800000|2021-12-27 17:23:20|2006.5|1990.5|2005.47|1989.47|2006.6|1990.6|2005.36|1989.36|6
1640625810000|2021-12-27 17:23:30|2005.54|1989.54|2005.95|1989.95|2006.05|1990.05|2005.54|1989.54|5
1640625820000|2021-12-27 17:23:40|2006.9|1990.9|2006.5|1990.5|2006.94|1990.94|2006.15|1990.15|8
1640625830000|2021-12-27 17:23:50|2006|1990|2005.99|1989.99|2006.09|1990.09|2005.95|1989.95|5
1640625840000|2021-12-27 17:24:00|2006.09|1990.09|2005|1989|2006.09|1990.09|2004.91|1988.91|9
1640625850000|2021-12-27 17:24:10|2004.5|1988.5|2004.02|1988.02|2004.5|1988.5|2003.9|1987.9|6
1640625860000|2021-12-27 17:24:20|2004.5|1988.5|2006.5|1990.5|2007|1991|2004.5|1988.5|16
1640625870000|2021-12-27 17:24:30|2006.7|1990.7|2006.5|1990.5|2007.79|1991.79|2006.49|1990.49|7
1640625880000|2021-12-27 17:24:40|2006.56|1990.56|2007.8|1991.8|2007.8|1991.8|2006.36|1990.36|5
1640625890000|2021-12-27 17:24:50|2007.7|1991.7|2006.92|1990.92|2007.89|1991.89|2006.92|1990.92|9
1640625900000|2021-12-27 17:25:00|2006.93|1990.93|2006.6|1990.6|2006.93|1990.93|2006.6|1990.6|2
1640625910000|2021-12-27 17:25:10|2005.75|1989.75|2005.57|1989.57|2006.67|1990.67|2005.57|1989.57|9
1640625920000|2021-12-27 17:25:20|2005.7|1989.7|2005.89|1989.89|2006.7|1990.7|2005.4|1989.4|10
1640625930000|2021-12-27 17:25:30|2005.9|1989.9|2004.91|1988.91|2006.56|1990.56|2004.91|1988.91|12
1640625940000|2021-12-27 17:25:40|2004.41|1988.41|2004.75|1988.75|2005.1|1989.1|2004.16|1988.16|11
1640625950000|2021-12-27 17:25:50|2004.55|1988.55|2004.81|1988.81|2004.87|1988.87|2004.55|1988.55|4
1640625960000|2021-12-27 17:26:00|2004.7|1988.7|2004.79|1988.79|2005.32|1989.32|2004.1|1988.1|8
1640625970000|2021-12-27 17:26:10|2004.81|1988.81|2004.81|1988.81|2005.2|1989.2|2004.5|1988.5|7
1640625980000|2021-12-27 17:26:20|2004.78|1988.78|2004.02|1988.02|2005|1989|2004.02|1988.02|6
1640625990000|2021-12-27 17:26:30|2004.05|1988.05|2003.02|1987.02|2004.2|1988.2|2003.02|1987.02|6
1640626000000|2021-12-27 17:26:40|2002.55|1986.55|2002.76|1986.76|2003.52|1987.52|2002.55|1986.55|8
1640626010000|2021-12-27 17:26:50|2003.1|1987.1|2003.8|1987.8|2003.8|1987.8|2003.1|1987.1|9
1640626020000|2021-12-27 17:27:00|2003.25|1987.25|2003.8|1987.8|2003.8|1987.8|2003.25|1987.25|2
1640626030000|2021-12-27 17:27:10|2003|1987|2001.91|1985.91|2003.8|1987.8|2001.81|1985.81|12
1640626040000|2021-12-27 17:27:20|2002.3|1986.3|2002.2|1986.2|2002.3|1986.3|2001.76|1985.76|8
1640626050000|2021-12-27 17:27:30|2002.45|1986.45|2001.36|1985.36|2002.45|1986.45|2001.36|1985.36|4
1640626060000|2021-12-27 17:27:40|2001.91|1985.91|2001.11|1985.11|2001.91|1985.91|2001.11|1985.11|4
1640626070000|2021-12-27 17:27:50|2001.25|1985.25|2002.46|1986.46|2002.46|1986.46|2001.25|1985.25|6
1640626080000|2021-12-27 17:28:00|2002.01|1986.01|2001.5|1985.5|2002.06|1986.06|2001.45|1985.45|8
1640626090000|2021-12-27 17:28:10|2001.25|1985.25|2001.96|1985.96|2001.96|1985.96|2001.25|1985.25|3
1640626100000|2021-12-27 17:28:20|2001.61|1985.61|2001.4|1985.4|2001.66|1985.66|2001.15|1985.15|7
1640626110000|2021-12-27 17:28:30|2001.05|1985.05|2000.89|1984.89|2001.3|1985.3|2000.89|1984.89|3
1640626120000|2021-12-27 17:28:40|2000.83|1984.83|1999.51|1983.51|2000.83|1984.83|1999.45|1983.45|10
1640626130000|2021-12-27 17:28:50|1999|1983|1998.03|1982.03|1999|1983|1998.03|1982.03|9
1640626140000|2021-12-27 17:29:00|1997.5|1981.5|1999.5|1983.5|1999.5|1983.5|1997.5|1981.5|12
1640626150000|2021-12-27 17:29:10|1999.62|1983.62|2002.78|1986.78|2003|1987|1999.41|1983.41|25
1640626160000|2021-12-27 17:29:20|2002.74|1986.74|2004.5|1988.5|2004.5|1988.5|2002.5|1986.5|14
1640626170000|2021-12-27 17:29:30|2004.78|1988.78|2004.62|1988.62|2004.91|1988.91|2004.53|1988.53|8
1640626180000|2021-12-27 17:29:40|2004.86|1988.86|2004.5|1988.5|2004.86|1988.86|2004.36|1988.36|3
1640626190000|2021-12-27 17:29:50|2004.82|1988.82|2006.07|1990.07|2006.07|1990.07|2004.5|1988.5|12
1640626200000|2021-12-27 17:30:00|2005.07|1989.07|2006.27|1990.27|2006.77|1990.77|2005.01|1989.01|16
1640626210000|2021-12-27 17:30:10|2006.34|1990.34|2007.41|1991.41|2007.44|1991.44|2006.34|1990.34|6
1640626220000|2021-12-27 17:30:20|2007.84|1991.84|2007.9|1991.9|2007.9|1991.9|2006.99|1990.99|6
1640626230000|2021-12-27 17:30:30|2007.84|1991.84|2008.78|1992.78|2008.87|1992.87|2007.24|1991.24|6
1640626240000|2021-12-27 17:30:40|2009.07|1993.07|2009.91|1993.91|2010.41|1994.41|2008.74|1992.74|14
1640626250000|2021-12-27 17:30:50|2010.34|1994.34|2010.43|1994.43|2010.65|1994.65|2009.2|1993.2|11
1640626260000|2021-12-27 17:31:00|2010.1|1994.1|2009.68|1993.68|2010.43|1994.43|2009.5|1993.5|10
1640626270000|2021-12-27 17:31:10|2009.93|1993.93|2010.18|1994.18|2010.18|1994.18|2009.68|1993.68|11
1640626280000|2021-12-27 17:31:20|2010.1|1994.1|2009.79|1993.79|2010.18|1994.18|2009.67|1993.67|7
1640626290000|2021-12-27 17:31:30|2009.29|1993.29|2007.68|1991.68|2009.29|1993.29|2007.67|1991.67|10
1640626300000|2021-12-27 17:31:40|2007.77|1991.77|2007.17|1991.17|2007.77|1991.77|2007.17|1991.17|8
1640626310000|2021-12-27 17:31:50|2007.15|1991.15|2007.17|1991.17|2007.68|1991.68|2007.15|1991.15|8
1640626320000|2021-12-27 17:32:00|2007.14|1991.14|2006.91|1990.91|2007.18|1991.18|2006.91|1990.91|5
1640626330000|2021-12-27 17:32:10|2007.16|1991.16|2006.82|1990.82|2007.17|1991.17|2006.82|1990.82|6
1640626340000|2021-12-27 17:32:20|2006.77|1990.77|2006.09|1990.09|2006.77|1990.77|2006.02|1990.02|10
1640626350000|2021-12-27 17:32:30|2006.08|1990.08|2005.87|1989.87|2006.08|1990.08|2005.5|1989.5|6
1640626360000|2021-12-27 17:32:40|2005.07|1989.07|2005.5|1989.5|2005.5|1989.5|2004.7|1988.7|6
1640626370000|2021-12-27 17:32:50|2005.3|1989.3|2005.3|1989.3|2005.3|1989.3|2004.8|1988.8|5
1640626380000|2021-12-27 17:33:00|2004.8|1988.8|2005.15|1989.15|2005.15|1989.15|2003.59|1987.59|10
1640626390000|2021-12-27 17:33:10|2005.07|1989.07|2004.97|1988.97|2005.07|1989.07|2004.65|1988.65|6
1640626400000|2021-12-27 17:33:20|2004.55|1988.55|2005|1989|2005.15|1989.15|2004.55|1988.55|4
1640626410000|2021-12-27 17:33:30|2004.72|1988.72|2004.79|1988.79|2004.8|1988.8|2004.52|1988.52|5
1640626420000|2021-12-27 17:33:40|2004.72|1988.72|2004.8|1988.8|2005|1989|2004.72|1988.72|4
1640626430000|2021-12-27 17:33:50|2004.13|1988.13|2004.64|1988.64|2004.83|1988.83|2003.33|1987.33|6
1640626440000|2021-12-27 17:34:00|2004.63|1988.63|2002.78|1986.78|2004.63|1988.63|2002.31|1986.31|6
1640626450000|2021-12-27 17:34:10|2003.27|1987.27|2002.78|1986.78|2003.27|1987.27|2002.7|1986.7|4
1640626460000|2021-12-27 17:34:20|2002.35|1986.35|2003.28|1987.28|2003.28|1987.28|2002.35|1986.35|5
1640626470000|2021-12-27 17:34:30|2002.7|1986.7|2000.7|1984.7|2003.28|1987.28|2000.7|1984.7|11
1640626480000|2021-12-27 17:34:40|2000.68|1984.68|2000|1984|2000.69|1984.69|1999.65|1983.65|9
1640626490000|2021-12-27 17:34:50|1999.72|1983.72|1999.83|1983.83|2000.18|1984.18|1999.68|1983.68|8
1640626500000|2021-12-27 17:35:00|2000.5|1984.5|1999.93|1983.93|2000.5|1984.5|1999.93|1983.93|3
1640626510000|2021-12-27 17:35:10|1999.68|1983.68|2004.11|1988.11|2004.57|1988.57|1999.68|1983.68|20
1640626520000|2021-12-27 17:35:20|2003.8|1987.8|2002.68|1986.68|2003.8|1987.8|2002.68|1986.68|11
1640626530000|2021-12-27 17:35:30|2002.69|1986.69|2002.68|1986.68|2003|1987|2002.68|1986.68|7
1640626540000|2021-12-27 17:35:40|2002.18|1986.18|2001.58|1985.58|2002.18|1986.18|2001.58|1985.58|4
1640626550000|2021-12-27 17:35:50|2000.61|1984.61|2000.18|1984.18|2001.5|1985.5|1999.68|1983.68|14
1640626560000|2021-12-27 17:36:00|1999.16|1983.16|2006|1990|2008.13|1992.13|1999.16|1983.16|22
1640626570000|2021-12-27 17:36:10|2006.5|1990.5|2006.5|1990.5|2007|1991|2006.34|1990.34|6
1640626580000|2021-12-27 17:36:20|2007|1991|2012.5|1996.5|2013|1997|2007|1991|18
1640626590000|2021-12-27 17:36:30|2012.67|1996.67|2011.59|1995.59|2012.67|1996.67|2010.15|1994.15|13
1640626600000|2021-12-27 17:36:40|2012|1996|2012.81|1996.81|2012.95|1996.95|2011.49|1995.49|12
1640626610000|2021-12-27 17:36:50|2012.63|1996.63|2012.74|1996.74|2013.12|1997.12|2012.63|1996.63|8
1640626620000|2021-12-27 17:37:00|2012.82|1996.82|2013.82|1997.82|2013.85|1997.85|2012.82|1996.82|11
1640626630000|2021-12-27 17:37:10|2013.8|1997.8|2013.51|1997.51|2013.95|1997.95|2013.4|1997.4|13
1640626640000|2021-12-27 17:37:20|2013.57|1997.57|2013.88|1997.88|2014|1998|2013.53|1997.53|10
1640626650000|2021-12-27 17:37:30|2013.85|1997.85|2013.46|1997.46|2014.23|1998.23|2012.69|1996.69|17
1640626660000|2021-12-27 17:37:40|2012.96|1996.96|2011.68|1995.68|2013.46|1997.46|2011.68|1995.68|16
1640626670000|2021-12-27 17:37:50|2011.87|1995.87|2011.37|1995.37|2011.87|1995.87|2011.37|1995.37|8
1640626680000|2021-12-27 17:38:00|2010.75|1994.75|2010.6|1994.6|2011.37|1995.37|2010.1|1994.1|6
1640626690000|2021-12-27 17:38:10|2010.1|1994.1|2008.8|1992.8|2010.6|1994.6|2008.34|1992.34|17
1640626700000|2021-12-27 17:38:20|2008.65|1992.65|2008.57|1992.57|2008.76|1992.76|2008.39|1992.39|11
1640626710000|2021-12-27 17:38:30|2008.76|1992.76|2009.89|1993.89|2009.89|1993.89|2008.76|1992.76|10
1640626720000|2021-12-27 17:38:40|2010.39|1994.39|2013.15|1997.15|2013.15|1997.15|2010.39|1994.39|17
1640626730000|2021-12-27 17:38:50|2013.34|1997.34|2013.1|1997.1|2013.9|1997.9|2013|1997|11
1640626740000|2021-12-27 17:39:00|2013|1997|2013.46|1997.46|2013.86|1997.86|2013|1997|10
1640626750000|2021-12-27 17:39:10|2013.4|1997.4|2012.98|1996.98|2013.4|1997.4|2012.95|1996.95|5
1640626760000|2021-12-27 17:39:20|2012.7|1996.7|2012.12|1996.12|2012.74|1996.74|2011.79|1995.79|9
1640626770000|2021-12-27 17:39:30|2011.78|1995.78|2012.44|1996.44|2012.6|1996.6|2011.78|1995.78|15
1640626780000|2021-12-27 17:39:40|2012.54|1996.54|2012.55|1996.55|2012.7|1996.7|2012.54|1996.54|3
1640626790000|2021-12-27 17:39:50|2012.48|1996.48|2011.85|1995.85|2012.48|1996.48|2011.64|1995.64|9
1640626800000|2021-12-27 17:40:00|2011.68|1995.68|2013.31|1997.31|2013.33|1997.33|2011.59|1995.59|13
1640626810000|2021-12-27 17:40:10|2013.32|1997.32|2013.5|1997.5|2014.3|1998.3|2013.32|1997.32|10
1640626820000|2021-12-27 17:40:20|2013.06|1997.06|2012.68|1996.68|2013.06|1997.06|2012.18|1996.18|12
1640626830000|2021-12-27 17:40:30|2012.18|1996.18|2012.1|1996.1|2012.55|1996.55|2011.67|1995.67|10
1640626840000|2021-12-27 17:40:40|2011.84|1995.84|2011.75|1995.75|2012.03|1996.03|2011.75|1995.75|6
1640626850000|2021-12-27 17:40:50|2011.58|1995.58|2010.62|1994.62|2011.58|1995.58|2010.6|1994.6|10
1640626860000|2021-12-27 17:41:00|2010.74|1994.74|2010.6|1994.6|2010.82|1994.82|2010.6|1994.6|4
1640626870000|2021-12-27 17:41:10|2010.8|1994.8|2010.78|1994.78|2010.84|1994.84|2009.84|1993.84|13
1640626880000|2021-12-27 17:41:20|2010.74|1994.74|2011.5|1995.5|2011.5|1995.5|2010.74|1994.74|2
1640626890000|2021-12-27 17:41:30|2010.78|1994.78|2010.76|1994.76|2011.19|1995.19|2010.75|1994.75|6
1640626900000|2021-12-27 17:41:40|2011.44|1995.44|2010.18|1994.18|2011.44|1995.44|2010.15|1994.15|13
1640626910000|2021-12-27 17:41:50|2009.93|1993.93|2009.86|1993.86|2010.27|1994.27|2009.65|1993.65|10
1640626920000|2021-12-27 17:42:00|2009.87|1993.87|2010.61|1994.61|2010.66|1994.66|2009.5|1993.5|11
1640626930000|2021-12-27 17:42:10|2010.73|1994.73|2009.64|1993.64|2010.73|1994.73|2009.5|1993.5|17
1640626940000|2021-12-27 17:42:20|2009.72|1993.72|2009.89|1993.89|2010.33|1994.33|2009.05|1993.05|7
1640626950000|2021-12-27 17:42:30|2009.6|1993.6|2010.7|1994.7|2010.7|1994.7|2009.55|1993.55|13
1640626960000|2021-12-27 17:42:40|2010.57|1994.57|2011.97|1995.97|2011.97|1995.97|2010.57|1994.57|10
1640626970000|2021-12-27 17:42:50|2012.04|1996.04|2012.13|1996.13|2012.13|1996.13|2011.15|1995.15|10
1640626980000|2021-12-27 17:43:00|2012.12|1996.12|2011.61|1995.61|2012.18|1996.18|2011.61|1995.61|6
1640626990000|2021-12-27 17:43:10|2011.79|1995.79|2011.91|1995.91|2012.13|1996.13|2011.63|1995.63|8
1640627000000|2021-12-27 17:43:20|2011.94|1995.94|2013.62|1997.62|2014.75|1998.75|2011.94|1995.94|14
1640627010000|2021-12-27 17:43:30|2014.12|1998.12|2014.03|1998.03|2014.53|1998.53|2013.65|1997.65|14
1640627020000|2021-12-27 17:43:40|2013.85|1997.85|2014.75|1998.75|2014.92|1998.92|2013.66|1997.66|14
1640627030000|2021-12-27 17:43:50|2014.25|1998.25|2013.75|1997.75|2014.75|1998.75|2013.75|1997.75|9
1640627040000|2021-12-27 17:44:00|2013.3|1997.3|2013.32|1997.32|2013.32|1997.32|2013.3|1997.3|2
1640627050000|2021-12-27 17:44:10|2013.48|1997.48|2012.42|1996.42|2013.84|1997.84|2012.42|1996.42|14
1640627060000|2021-12-27 17:44:20|2012.14|1996.14|2011.55|1995.55|2012.14|1996.14|2011.3|1995.3|14
1640627070000|2021-12-27 17:44:30|2011.5|1995.5|2011.21|1995.21|2011.6|1995.6|2010.8|1994.8|5
1640627080000|2021-12-27 17:44:40|2011.29|1995.29|2011.79|1995.79|2011.8|1995.8|2011.29|1995.29|14
1640627090000|2021-12-27 17:44:50|2011.29|1995.29|2009.9|1993.9|2011.29|1995.29|2009.38|1993.38|9
1640627100000|2021-12-27 17:45:00|2009.91|1993.91|2010.75|1994.75|2010.75|1994.75|2009.5|1993.5|7
1640627110000|2021-12-27 17:45:10|2010.85|1994.85|2009.75|1993.75|2010.85|1994.85|2009.55|1993.55|5
1640627120000|2021-12-27 17:45:20|2009.73|1993.73|2009.55|1993.55|2009.73|1993.73|2009.55|1993.55|2
1640627130000|2021-12-27 17:45:30|2009.72|1993.72|2010.3|1994.3|2010.55|1994.55|2009.72|1993.72|12
1640627140000|2021-12-27 17:45:40|2010.11|1994.11|2010.24|1994.24|2010.4|1994.4|2009.91|1993.91|7
1640627150000|2021-12-27 17:45:50|2009.74|1993.74|2010.74|1994.74|2010.74|1994.74|2009.74|1993.74|8
1640627160000|2021-12-27 17:46:00|2010.62|1994.62|2010.48|1994.48|2010.8|1994.8|2010.06|1994.06|8
1640627170000|2021-12-27 17:46:10|2010.78|1994.78|2010.64|1994.64|2010.81|1994.81|2009.87|1993.87|10
1640627180000|2021-12-27 17:46:20|2011.1|1995.1|2010.79|1994.79|2011.1|1995.1|2010.6|1994.6|7
1640627190000|2021-12-27 17:46:30|2011|1995|2009.65|1993.65|2011|1995|2009.65|1993.65|5
1640627200000|2021-12-27 17:46:40|2010.05|1994.05|2010.05|1994.05|2010.05|1994.05|2010.05|1994.05|1
1640627210000|2021-12-27 17:46:50|2009.85|1993.85|2009.56|1993.56|2010.25|1994.25|2009.5|1993.5|5
1640627220000|2021-12-27 17:47:00|2009.53|1993.53|2009.06|1993.06|2010.06|1994.06|2009.06|1993.06|6
1640627230000|2021-12-27 17:47:10|2010.06|1994.06|2009.3|1993.3|2010.06|1994.06|2008.63|1992.63|11
1640627240000|2021-12-27 17:47:20|2008.73|1992.73|2009.26|1993.26|2009.75|1993.75|2008.73|1992.73|11
1640627250000|2021-12-27 17:47:30|2009.72|1993.72|2008.86|1992.86|2009.72|1993.72|2008.63|1992.63|11
1640627260000|2021-12-27 17:47:40|2008.87|1992.87|2008.04|1992.04|2008.87|1992.87|2008.04|1992.04|8
1640627270000|2021-12-27 17:47:50|2008.1|1992.1|2007.62|1991.62|2008.35|1992.35|2007.08|1991.08|18
1640627280000|2021-12-27 17:48:00|2007.83|1991.83|2006.97|1990.97|2007.83|1991.83|2006.97|1990.97|8
1640627290000|2021-12-27 17:48:10|2007.58|1991.58|2007.43|1991.43|2007.87|1991.87|2006.94|1990.94|10
1640627300000|2021-12-27 17:48:20|2007.7|1991.7|2007.63|1991.63|2007.85|1991.85|2007.13|1991.13|5
1640627310000|2021-12-27 17:48:30|2007.62|1991.62|2006.51|1990.51|2007.62|1991.62|2006.51|1990.51|10
1640627320000|2021-12-27 17:48:40|2006.75|1990.75|2006.67|1990.67|2006.9|1990.9|2006.67|1990.67|8
1640627330000|2021-12-27 17:48:50|2005.75|1989.75|2004.34|1988.34|2006.17|1990.17|2003.98|1987.98|15
1640627340000|2021-12-27 17:49:00|2004.63|1988.63|2005.55|1989.55|2005.8|1989.8|2004.63|1988.63|6
1640627350000|2021-12-27 17:49:10|2004.8|1988.8|2008.82|1992.82|2009.2|1993.2|2004.8|1988.8|23
1640627360000|2021-12-27 17:49:20|2009|1993|2008.9|1992.9|2009|1993|2008.87|1992.87|3
1640627370000|2021-12-27 17:49:30|2008.72|1992.72|2008.39|1992.39|2008.72|1992.72|2008.09|1992.09|7
1640627380000|2021-12-27 17:49:40|2007.99|1991.99|2005.5|1989.5|2007.99|1991.99|2005.5|1989.5|9
1640627390000|2021-12-27 17:49:50|2005.17|1989.17|2005.9|1989.9|2005.9|1989.9|2004.44|1988.44|10
1640627400000|2021-12-27 17:50:00|2005.71|1989.71|2005.44|1989.44|2005.94|1989.94|2005.44|1989.44|7
1640627410000|2021-12-27 17:50:10|2005.94|1989.94|2006.17|1990.17|2006.17|1990.17|2005.1|1989.1|12
1640627420000|2021-12-27 17:50:20|2005.75|1989.75|2006.52|1990.52|2006.52|1990.52|2005.75|1989.75|5
1640627430000|2021-12-27 17:50:30|2006.5|1990.5|2007.75|1991.75|2007.75|1991.75|2006.5|1990.5|7
1640627440000|2021-12-27 17:50:40|2007.74|1991.74|2007.35|1991.35|2007.74|1991.74|2007.3|1991.3|7
1640627450000|2021-12-27 17:50:50|2007.85|1991.85|2006.74|1990.74|2007.85|1991.85|2006.74|1990.74|10
1640627460000|2021-12-27 17:51:00|2006.34|1990.34|2006.04|1990.04|2006.44|1990.44|2006.04|1990.04|3
1640627470000|2021-12-27 17:51:10|2005.98|1989.98|2006.02|1990.02|2006.04|1990.04|2005.76|1989.76|8
1640627480000|2021-12-27 17:51:20|2005.9|1989.9|2006.55|1990.55|2006.62|1990.62|2005.9|1989.9|10
1640627490000|2021-12-27 17:51:30|2006.72|1990.72|2006.04|1990.04|2006.72|1990.72|2006.04|1990.04|3
1640627500000|2021-12-27 17:51:40|2006.02|1990.02|2006|1990|2006.02|1990.02|2005.5|1989.5|6
1640627510000|2021-12-27 17:51:50|2005.76|1989.76|2005.5|1989.5|2006|1990|2005.5|1989.5|3
1640627520000|2021-12-27 17:52:00|2004.45|1988.45|2005.5|1989.5|2005.5|1989.5|2004.45|1988.45|8
1640627530000|2021-12-27 17:52:10|2004.87|1988.87|2005|1989|2005.32|1989.32|2004.87|1988.87|5
1640627540000|2021-12-27 17:52:20|2005.32|1989.32|2004.95|1988.95|2005.32|1989.32|2004.7|1988.7|7
1640627550000|2021-12-27 17:52:30|2004.96|1988.96|2004.75|1988.75|2004.96|1988.96|2004.75|1988.75|8
1640627560000|2021-12-27 17:52:40|2004.73|1988.73|2004.73|1988.73|2004.73|1988.73|2004.73|1988.73|1
1640627570000|2021-12-27 17:52:50|2004.87|1988.87|2003.91|1987.91|2004.87|1988.87|2003.71|1987.71|11
1640627580000|2021-12-27 17:53:00|2003.8|1987.8|2003.91|1987.91|2003.91|1987.91|2003.8|1987.8|2
1640627590000|2021-12-27 17:53:10|2003.23|1987.23|2003.45|1987.45|2003.45|1987.45|2003.16|1987.16|4
1640627600000|2021-12-27 17:53:20|2003.26|1987.26|2002.97|1986.97|2003.26|1987.26|2002.97|1986.97|2
1640627610000|2021-12-27 17:53:30|2003.22|1987.22|2002.96|1986.96|2003.4|1987.4|2002.96|1986.96|3
1640627620000|2021-12-27 17:53:40|2002.97|1986.97|2002.15|1986.15|2003.63|1987.63|2002.15|1986.15|10
1640627630000|2021-12-27 17:53:50|2002.11|1986.11|2002.63|1986.63|2003|1987|2001.54|1985.54|18
1640627640000|2021-12-27 17:54:00|2002.52|1986.52|2002.78|1986.78|2003.43|1987.43|2002.33|1986.33|12
1640627650000|2021-12-27 17:54:10|2003.28|1987.28|2003.88|1987.88|2004.05|1988.05|2003.28|1987.28|5
1640627660000|2021-12-27 17:54:20|2003.5|1987.5|2004.5|1988.5|2005.23|1989.23|2002.9|1986.9|19
1640627670000|2021-12-27 17:54:30|2004.68|1988.68|2005.46|1989.46|2005.46|1989.46|2004.5|1988.5|6
1640627680000|2021-12-27 17:54:40|2005.5|1989.5|2005.23|1989.23|2005.5|1989.5|2005.15|1989.15|8
1640627690000|2021-12-27 17:54:50|2005|1989|2004.1|1988.1|2005|1989|2004.1|1988.1|6
1640627700000|2021-12-27 17:55:00|2004.42|1988.42|2005.5|1989.5|2005.5|1989.5|2004.42|1988.42|9
1640627710000|2021-12-27 17:55:10|2005.45|1989.45|2006|1990|2006.04|1990.04|2005.32|1989.32|6
1640627720000|2021-12-27 17:55:20|2006.15|1990.15|2006.25|1990.25|2006.44|1990.44|2006.15|1990.15|4
1640627730000|2021-12-27 17:55:30|2006.12|1990.12|2007.34|1991.34|2007.84|1991.84|2006.12|1990.12|12
1640627740000|2021-12-27 17:55:40|2007.44|1991.44|2007.75|1991.75|2007.75|1991.75|2007.22|1991.22|7
1640627750000|2021-12-27 17:55:50|2007.95|1991.95|2007.81|1991.81|2007.95|1991.95|2007.31|1991.31|7
1640627760000|2021-12-27 17:56:00|2007.53|1991.53|2007.79|1991.79|2008|1992|2007.53|1991.53|5
1640627770000|2021-12-27 17:56:10|2007.88|1991.88|2007.5|1991.5|2008|1992|2007.41|1991.41|8
1640627780000|2021-12-27 17:56:20|2007.07|1991.07|2007.61|1991.61|2007.66|1991.66|2007.07|1991.07|4
1640627790000|2021-12-27 17:56:30|2007.86|1991.86|2007.34|1991.34|2008.25|1992.25|2007.34|1991.34|8
1640627800000|2021-12-27 17:56:40|2007.5|1991.5|2007.17|1991.17|2007.5|1991.5|2007.17|1991.17|2
1640627810000|2021-12-27 17:56:50|2007.01|1991.01|2006.81|1990.81|2007.1|1991.1|2006.81|1990.81|5
1640627820000|2021-12-27 17:57:00|2006.79|1990.79|2006.91|1990.91|2006.98|1990.98|2006.79|1990.79|4
1640627830000|2021-12-27 17:57:10|2006.81|1990.81|2006.81|1990.81|2006.81|1990.81|2006.81|1990.81|1
1640627840000|2021-12-27 17:57:20|2007.17|1991.17|2007.12|1991.12|2007.17|1991.17|2007.12|1991.12|2
1640627860000|2021-12-27 17:57:40|2007.2|1991.2|2007.07|1991.07|2007.2|1991.2|2007.07|1991.07|3
1640627870000|2021-12-27 17:57:50|2007.05|1991.05|2006.78|1990.78|2007.16|1991.16|2006.78|1990.78|5
1640627880000|2021-12-27 17:58:00|2006.5|1990.5|2007.12|1991.12|2007.12|1991.12|2006.5|1990.5|6
1640627890000|2021-12-27 17:58:10|2007.5|1991.5|2007.25|1991.25|2007.5|1991.5|2007.25|1991.25|4
1640627900000|2021-12-27 17:58:20|2007.2|1991.2|2007|1991|2007.2|1991.2|2007|1991|2
1640627910000|2021-12-27 17:58:30|2006.81|1990.81|2006.84|1990.84|2006.84|1990.84|2006.81|1990.81|2
1640627920000|2021-12-27 17:58:40|2007.07|1991.07|2007.2|1991.2|2007.2|1991.2|2007.07|1991.07|3
1640627930000|2021-12-27 17:58:50|2007.5|1991.5|2007.4|1991.4|2007.5|1991.5|2007.4|1991.4|2
1640627940000|2021-12-27 17:59:00|2007.34|1991.34|2007.27|1991.27|2007.4|1991.4|2007.27|1991.27|3
1640627950000|2021-12-27 17:59:10|2007.68|1991.68|2008.21|1992.21|2008.21|1992.21|2007.68|1991.68|4
1640627960000|2021-12-27 17:59:20|2008.12|1992.12|2008.75|1992.75|2008.75|1992.75|2008.12|1992.12|9
1640627970000|2021-12-27 17:59:30|2008.44|1992.44|2007.52|1991.52|2008.5|1992.5|2007.52|1991.52|6
1640627980000|2021-12-27 17:59:40|2007.46|1991.46|2007.31|1991.31|2007.5|1991.5|2007.31|1991.31|3
1640627990000|2021-12-27 17:59:50|2007.42|1991.42|2007.42|1991.42|2007.42|1991.42|2007.42|1991.42|1
1640628000000|2021-12-27 18:00:00|2007.8|1991.8|2007.75|1991.75|2007.94|1991.94|2007.44|1991.44|8
1640628010000|2021-12-27 18:00:10|2007.69|1991.69|2007|1991|2008|1992|2007|1991|10
1640628020000|2021-12-27 18:00:20|2006.92|1990.92|2007.66|1991.66|2007.66|1991.66|2006.92|1990.92|9
1640628030000|2021-12-27 18:00:30|2007.84|1991.84|2007.76|1991.76|2007.84|1991.84|2007.66|1991.66|4
1640628040000|2021-12-27 18:00:40|2007.7|1991.7|2006.81|1990.81|2007.7|1991.7|2006.81|1990.81|6
1640628050000|2021-12-27 18:00:50|2006.92|1990.92|2006.92|1990.92|2006.92|1990.92|2006.5|1990.5|3
1640628060000|2021-12-27 18:01:00|2006.81|1990.81|2006.81|1990.81|2006.81|1990.81|2006.81|1990.81|1
1640628070000|2021-12-27 18:01:10|2007.07|1991.07|2008.12|1992.12|2008.2|1992.2|2007.07|1991.07|9
1640628080000|2021-12-27 18:01:20|2007.99|1991.99|2007.84|1991.84|2008|1992|2007.5|1991.5|8
1640628090000|2021-12-27 18:01:30|2007.7|1991.7|2007|1991|2007.85|1991.85|2007|1991|10
1640628100000|2021-12-27 18:01:40|2006.91|1990.91|2006.74|1990.74|2006.91|1990.91|2006.74|1990.74|5
1640628110000|2021-12-27 18:01:50|2006.7|1990.7|2005.97|1989.97|2006.9|1990.9|2005.97|1989.97|10
1640628120000|2021-12-27 18:02:00|2006.16|1990.16|2006|1990|2006.16|1990.16|2005.68|1989.68|5
1640628130000|2021-12-27 18:02:10|2005.5|1989.5|2005.89|1989.89|2006|1990|2005.5|1989.5|9
1640628140000|2021-12-27 18:02:20|2005.39|1989.39|2005.5|1989.5|2006|1990|2004.91|1988.91|8
1640628150000|2021-12-27 18:02:30|2004.52|1988.52|2005|1989|2005|1989|2004.52|1988.52|2
1640628160000|2021-12-27 18:02:40|2005.17|1989.17|2004.5|1988.5|2005.5|1989.5|2004.5|1988.5|11
1640628170000|2021-12-27 18:02:50|2005|1989|2004.81|1988.81|2005.32|1989.32|2004.5|1988.5|15
1640628180000|2021-12-27 18:03:00|2004.8|1988.8|2005|1989|2005.5|1989.5|2004.8|1988.8|4
1640628190000|2021-12-27 18:03:10|2004.82|1988.82|2004.42|1988.42|2004.82|1988.82|2004.42|1988.42|4
1640628200000|2021-12-27 18:03:20|2004.82|1988.82|2004.25|1988.25|2004.82|1988.82|2003.76|1987.76|8
1640628210000|2021-12-27 18:03:30|2003.5|1987.5|2003.96|1987.96|2004.16|1988.16|2003.5|1987.5|8
1640628220000|2021-12-27 18:03:40|2003.78|1987.78|2003.43|1987.43|2003.78|1987.78|2003.03|1987.03|3
1640628230000|2021-12-27 18:03:50|2003.5|1987.5|2003.4|1987.4|2003.5|1987.5|2003.4|1987.4|3
1640628240000|2021-12-27 18:04:00|2003.6|1987.6|2003.43|1987.43|2003.6|1987.6|2003.43|1987.43|2
1640628250000|2021-12-27 18:04:10|2003.55|1987.55|2003.1|1987.1|2003.55|1987.55|2002.7|1986.7|7
1640628260000|2021-12-27 18:04:20|2003.26|1987.26|2002.98|1986.98|2003.26|1987.26|2002.98|1986.98|3
1640628270000|2021-12-27 18:04:30|2003.1|1987.1|2003.24|1987.24|2003.35|1987.35|2003.1|1987.1|4
1640628280000|2021-12-27 18:04:40|2003.01|1987.01|2002.88|1986.88|2003.01|1987.01|2002.88|1986.88|5
1640628290000|2021-12-27 18:04:50|2002.75|1986.75|2002.75|1986.75|2002.75|1986.75|2002.75|1986.75|1
1640628300000|2021-12-27 18:05:00|2002.6|1986.6|2002.6|1986.6|2002.6|1986.6|2002.6|1986.6|1
1640628310000|2021-12-27 18:05:10|2002.84|1986.84|2004.44|1988.44|2004.44|1988.44|2002.84|1986.84|6
1640628320000|2021-12-27 18:05:20|2004.04|1988.04|2003.77|1987.77|2004.04|1988.04|2003.7|1987.7|5
1640628330000|2021-12-27 18:05:30|2004.02|1988.02|2003.54|1987.54|2004.02|1988.02|2003.54|1987.54|6
1640628340000|2021-12-27 18:05:40|2003.42|1987.42|2003.97|1987.97|2004.16|1988.16|2003.32|1987.32|8
1640628350000|2021-12-27 18:05:50|2003.82|1987.82|2003.79|1987.79|2003.82|1987.82|2003.79|1987.79|2
1640628360000|2021-12-27 18:06:00|2004.07|1988.07|2004.07|1988.07|2004.07|1988.07|2004.07|1988.07|1
1640628370000|2021-12-27 18:06:10|2004.05|1988.05|2002.8|1986.8|2004.05|1988.05|2002.8|1986.8|7
1640628380000|2021-12-27 18:06:20|2003|1987|2003|1987|2003|1987|2002.5|1986.5|11
1640628390000|2021-12-27 18:06:30|2002.78|1986.78|2003|1987|2003|1987|2002.78|1986.78|8
1640628400000|2021-12-27 18:06:40|2002.82|1986.82|2002.5|1986.5|2002.82|1986.82|2002.5|1986.5|2
1640628410000|2021-12-27 18:06:50|2002.4|1986.4|2002.45|1986.45|2003|1987|2002.4|1986.4|6
1640628420000|2021-12-27 18:07:00|2003.78|1987.78|2003.78|1987.78|2003.78|1987.78|2003.78|1987.78|1
1640628430000|2021-12-27 18:07:10|2003.99|1987.99|2002.8|1986.8|2003.99|1987.99|2002.8|1986.8|5
1640628440000|2021-12-27 18:07:20|2002.81|1986.81|2002.5|1986.5|2003|1987|2002.5|1986.5|6
1640628450000|2021-12-27 18:07:30|2002.78|1986.78|2003|1987|2003.97|1987.97|2002.5|1986.5|7
1640628460000|2021-12-27 18:07:40|2003.4|1987.4|2003.4|1987.4|2003.4|1987.4|2003.4|1987.4|1
1640628470000|2021-12-27 18:07:50|2002.9|1986.9|2002.5|1986.5|2003.4|1987.4|2002.5|1986.5|8
1640628480000|2021-12-27 18:08:00|2002.37|1986.37|2003.39|1987.39|2003.39|1987.39|2002.37|1986.37|6
1640628490000|2021-12-27 18:08:10|2003.2|1987.2|2003.47|1987.47|2003.47|1987.47|2003.2|1987.2|2
1640628500000|2021-12-27 18:08:20|2003.2|1987.2|2004|1988|2004|1988|2003.2|1987.2|6
1640628510000|2021-12-27 18:08:30|2003.92|1987.92|2003.5|1987.5|2004|1988|2003.5|1987.5|4
1640628520000|2021-12-27 18:08:40|2003.72|1987.72|2003.5|1987.5|2004|1988|2003.47|1987.47|9
1640628530000|2021-12-27 18:08:50|2002.65|1986.65|2002.5|1986.5|2002.65|1986.65|2002.42|1986.42|4
1640628540000|2021-12-27 18:09:00|2002.42|1986.42|2002.31|1986.31|2002.5|1986.5|2002.31|1986.31|3
1640628550000|2021-12-27 18:09:10|2002.5|1986.5|2001.76|1985.76|2002.5|1986.5|2000.91|1984.91|13
1640628560000|2021-12-27 18:09:20|2001.26|1985.26|2001.76|1985.76|2001.76|1985.76|2001.26|1985.26|5
1640628570000|2021-12-27 18:09:30|2001.7|1985.7|2001.81|1985.81|2001.87|1985.87|2001.2|1985.2|5
1640628580000|2021-12-27 18:09:40|2001.9|1985.9|2001.81|1985.81|2001.9|1985.9|2001.81|1985.81|2
1640628590000|2021-12-27 18:09:50|2001.83|1985.83|2001.76|1985.76|2001.85|1985.85|2001.26|1985.26|7
1640628600000|2021-12-27 18:10:00|2001.26|1985.26|2001.81|1985.81|2001.81|1985.81|2001.26|1985.26|10
1640628610000|2021-12-27 18:10:10|2001.5|1985.5|2001.37|1985.37|2001.81|1985.81|2001.26|1985.26|11
1640628620000|2021-12-27 18:10:20|2001.87|1985.87|2001.81|1985.81|2002.05|1986.05|2001.37|1985.37|14
1640628630000|2021-12-27 18:10:30|2001.5|1985.5|2001.76|1985.76|2001.87|1985.87|2001.26|1985.26|17
1640628640000|2021-12-27 18:10:40|2001.26|1985.26|2001.81|1985.81|2001.85|1985.85|2001.26|1985.26|6
1640628650000|2021-12-27 18:10:50|2001.5|1985.5|2001.26|1985.26|2001.5|1985.5|2001.26|1985.26|3
1640628660000|2021-12-27 18:11:00|2001.43|1985.43|2001.2|1985.2|2001.43|1985.43|2001.2|1985.2|5
1640628670000|2021-12-27 18:11:10|2001.26|1985.26|2001.2|1985.2|2001.26|1985.26|2001.2|1985.2|6
1640628680000|2021-12-27 18:11:20|2001.09|1985.09|1999.92|1983.92|2001.09|1985.09|1999.42|1983.42|12
1640628690000|2021-12-27 18:11:30|1999.42|1983.42|1998.5|1982.5|1999.42|1983.42|1998.49|1982.49|5
1640628700000|2021-12-27 18:11:40|1998.07|1982.07|1997.87|1981.87|1998.12|1982.12|1997.83|1981.83|6
1640628710000|2021-12-27 18:11:50|1997.55|1981.55|1997.92|1981.92|1998|1982|1997.5|1981.5|9
1640628720000|2021-12-27 18:12:00|1997.86|1981.86|1998.4|1982.4|1998.4|1982.4|1997.81|1981.81|6
1640628730000|2021-12-27 18:12:10|1998.32|1982.32|1998.32|1982.32|1998.4|1982.4|1998.32|1982.32|3
1640628740000|2021-12-27 18:12:20|1998.14|1982.14|1998.14|1982.14|1998.32|1982.32|1998.14|1982.14|3
1640628750000|2021-12-27 18:12:30|1997.82|1981.82|1997.82|1981.82|1997.82|1981.82|1997.82|1981.82|1
1640628760000|2021-12-27 18:12:40|1997.5|1981.5|1996|1980|1998|1982|1995.5|1979.5|12
1640628770000|2021-12-27 18:12:50|1995.78|1979.78|1995.31|1979.31|1996|1980|1995.15|1979.15|12
1640628790000|2021-12-27 18:13:10|1995.5|1979.5|1996.47|1980.47|1996.72|1980.72|1995.5|1979.5|7
1640628800000|2021-12-27 18:13:20|1996.29|1980.29|1995.82|1979.82|1996.29|1980.29|1995.75|1979.75|11
1640628810000|2021-12-27 18:13:30|1995.78|1979.78|1995.78|1979.78|1995.9|1979.9|1995.78|1979.78|3
1640628820000|2021-12-27 18:13:40|1996|1980|1996.07|1980.07|1996.07|1980.07|1995.82|1979.82|5
1640628830000|2021-12-27 18:13:50|1996.38|1980.38|1995.82|1979.82|1996.38|1980.38|1995.82|1979.82|2
1640628840000|2021-12-27 18:14:00|1995.5|1979.5|1996.47|1980.47|1997|1981|1995.5|1979.5|11
1640628850000|2021-12-27 18:14:10|1996.49|1980.49|1996.65|1980.65|1996.72|1980.72|1996.12|1980.12|5
1640628860000|2021-12-27 18:14:20|1996.97|1980.97|1996.35|1980.35|1996.97|1980.97|1996.35|1980.35|3
1640628870000|2021-12-27 18:14:30|1996.02|1980.02|1995|1979|1996.1|1980.1|1995|1979|7
1640628880000|2021-12-27 18:14:40|1994.81|1978.81|1994.5|1978.5|1995|1979|1994.46|1978.46|9
1640628890000|2021-12-27 18:14:50|1994.4|1978.4|1994.92|1978.92|1995|1979|1994.4|1978.4|5
1640628900000|2021-12-27 18:15:00|1995|1979|1996.47|1980.47|1996.72|1980.72|1995|1979|14
1640628910000|2021-12-27 18:15:10|1996.97|1980.97|1996.97|1980.97|1996.97|1980.97|1996.28|1980.28|8
1640628920000|2021-12-27 18:15:20|1996.69|1980.69|1996.97|1980.97|1996.98|1980.98|1996.47|1980.47|7
1640628930000|2021-12-27 18:15:30|1996.47|1980.47|1996.08|1980.08|1997|1981|1996.08|1980.08|13
1640628940000|2021-12-27 18:15:40|1995.58|1979.58|1995.91|1979.91|1996|1980|1995.25|1979.25|9
1640628950000|2021-12-27 18:15:50|1995.75|1979.75|1995.84|1979.84|1995.84|1979.84|1995.31|1979.31|6
1640628960000|2021-12-27 18:16:00|1996|1980|1995.82|1979.82|1996|1980|1995.82|1979.82|4
1640628970000|2021-12-27 18:16:10|1995.38|1979.38|1995.92|1979.92|1996|1980|1995|1979|10
1640628980000|2021-12-27 18:16:20|1995.89|1979.89|1996|1980|1996|1980|1995.5|1979.5|9
1640628990000|2021-12-27 18:16:30|1995.91|1979.91|1994.5|1978.5|1996|1980|1994.5|1978.5|7
1640629000000|2021-12-27 18:16:40|1995|1979|1994.8|1978.8|1995.5|1979.5|1994.5|1978.5|7
1640629010000|2021-12-27 18:16:50|1994.9|1978.9|1995.42|1979.42|1995.5|1979.5|1994.84|1978.84|6
1640629020000|2021-12-27 18:17:00|1995.75|1979.75|1996|1980|1996.19|1980.19|1995.75|1979.75|6
1640629030000|2021-12-27 18:17:10|1995.92|1979.92|1996.17|1980.17|1996.17|1980.17|1995.79|1979.79|13
1640629040000|2021-12-27 18:17:20|1995.75|1979.75|1995.5|1979.5|1995.75|1979.75|1995|1979|5
1640629050000|2021-12-27 18:17:30|1995|1979|1995|1979|1995|1979|1994.42|1978.42|6
1640629060000|2021-12-27 18:17:40|1994.5|1978.5|1994.39|1978.39|1995|1979|1994.39|1978.39|6
1640629070000|2021-12-27 18:17:50|1994.89|1978.89|1994.89|1978.89|1995.25|1979.25|1994.3|1978.3|13
1640629080000|2021-12-27 18:18:00|1995|1979|1994.66|1978.66|1995|1979|1994.35|1978.35|6
1640629090000|2021-12-27 18:18:10|1994.75|1978.75|1994.64|1978.64|1994.75|1978.75|1994.64|1978.64|2
1640629100000|2021-12-27 18:18:20|1994.93|1978.93|1995|1979|1995|1979|1994.89|1978.89|4
1640629110000|2021-12-27 18:18:30|1994.75|1978.75|1996.06|1980.06|1996.19|1980.19|1994.75|1978.75|6
1640629120000|2021-12-27 18:18:40|1996|1980|1994.32|1978.32|1996|1980|1994.28|1978.28|6
1640629130000|2021-12-27 18:18:50|1994.4|1978.4|1993.69|1977.69|1994.4|1978.4|1993.5|1977.5|9
1640629140000|2021-12-27 18:19:00|1993.19|1977.19|1993.93|1977.93|1993.93|1977.93|1993.19|1977.19|9
1640629150000|2021-12-27 18:19:10|1994.07|1978.07|1993.7|1977.7|1994.07|1978.07|1993.55|1977.55|9
1640629160000|2021-12-27 18:19:20|1993.72|1977.72|1993.1|1977.1|1994.25|1978.25|1993.1|1977.1|9
1640629170000|2021-12-27 18:19:30|1993|1977|1992.77|1976.77|1993.15|1977.15|1992.75|1976.75|8
1640629180000|2021-12-27 18:19:40|1992.81|1976.81|1992.75|1976.75|1992.81|1976.81|1992.75|1976.75|4
1640629190000|2021-12-27 18:19:50|1992.96|1976.96|1993.02|1977.02|1993.02|1977.02|1992.77|1976.77|4
1640629200000|2021-12-27 18:20:00|1992.92|1976.92|1993.09|1977.09|1993.09|1977.09|1992.92|1976.92|2
1640629210000|2021-12-27 18:20:10|1993.15|1977.15|1993|1977|1993.18|1977.18|1993|1977|3
1640629220000|2021-12-27 18:20:20|1993.2|1977.2|1992.81|1976.81|1993.2|1977.2|1992.76|1976.76|8
1640629230000|2021-12-27 18:20:30|1993.2|1977.2|1991.9|1975.9|1993.2|1977.2|1991.9|1975.9|6
1640629240000|2021-12-27 18:20:40|1992|1976|1992|1976|1992.19|1976.19|1991.53|1975.53|7
1640629250000|2021-12-27 18:20:50|1991.97|1975.97|1991.5|1975.5|1992.1|1976.1|1991.5|1975.5|7
1640629260000|2021-12-27 18:21:00|1991.45|1975.45|1991.5|1975.5|1992|1976|1991.45|1975.45|8
1640629270000|2021-12-27 18:21:10|1991.27|1975.27|1992|1976|1992|1976|1991.27|1975.27|8
1640629280000|2021-12-27 18:21:20|1991.92|1975.92|1991.92|1975.92|1991.92|1975.92|1991.92|1975.92|1
1640629290000|2021-12-27 18:21:30|1991.5|1975.5|1991.15|1975.15|1991.5|1975.5|1991.15|1975.15|3
1640629300000|2021-12-27 18:21:40|1991.07|1975.07|1990.9|1974.9|1991.07|1975.07|1990.9|1974.9|2
1640629310000|2021-12-27 18:21:50|1990.89|1974.89|1990.72|1974.72|1990.9|1974.9|1990.5|1974.5|9
1640629320000|2021-12-27 18:22:00|1991|1975|1991|1975|1991|1975|1990.79|1974.79|3
1640629330000|2021-12-27 18:22:10|1990.79|1974.79|1991.7|1975.7|1991.7|1975.7|1990.79|1974.79|4
1640629340000|2021-12-27 18:22:20|1992.05|1976.05|1991.5|1975.5|1992.05|1976.05|1991.5|1975.5|3
1640629350000|2021-12-27 18:22:30|1992|1976|1992|1976|1992|1976|1992|1976|1
1640629360000|2021-12-27 18:22:40|1992.45|1976.45|1992.45|1976.45|1992.45|1976.45|1992.45|1976.45|1
1640629370000|2021-12-27 18:22:50|1991.98|1975.98|1990|1974|1991.98|1975.98|1990|1974|6
1640629380000|2021-12-27 18:23:00|1990.05|1974.05|1990.8|1974.8|1991|1975|1990.05|1974.05|9
1640629390000|2021-12-27 18:23:10|1991.25|1975.25|1991.21|1975.21|1991.36|1975.36|1991.21|1975.21|3
1640629400000|2021-12-27 18:23:20|1991.46|1975.46|1990.85|1974.85|1991.46|1975.46|1990.64|1974.64|3
1640629410000|2021-12-27 18:23:30|1991.5|1975.5|1990.5|1974.5|1991.5|1975.5|1990.5|1974.5|3
1640629420000|2021-12-27 18:23:40|1990.29|1974.29|1990.29|1974.29|1990.29|1974.29|1990.29|1974.29|1
1640629430000|2021-12-27 18:23:50|1989.92|1973.92|1989.5|1973.5|1989.92|1973.92|1989.5|1973.5|3
1640629440000|2021-12-27 18:24:00|1989.02|1973.02|1988.78|1972.78|1989.05|1973.05|1988.78|1972.78|4
1640629450000|2021-12-27 18:24:10|1988.75|1972.75|1988.5|1972.5|1988.75|1972.75|1988.5|1972.5|5
1640629460000|2021-12-27 18:24:20|1988.56|1972.56|1988.5|1972.5|1988.6|1972.6|1988.19|1972.19|4
1640629470000|2021-12-27 18:24:30|1988.7|1972.7|1989.54|1973.54|1989.79|1973.79|1988.5|1972.5|11
1640629480000|2021-12-27 18:24:40|1989.9|1973.9|1990.62|1974.62|1990.9|1974.9|1989.9|1973.9|7
1640629490000|2021-12-27 18:24:50|1990.59|1974.59|1990.19|1974.19|1990.9|1974.9|1989.85|1973.85|8
1640629500000|2021-12-27 18:25:00|1990.25|1974.25|1989.79|1973.79|1990.25|1974.25|1989.65|1973.65|6
1640629510000|2021-12-27 18:25:10|1989.8|1973.8|1989.66|1973.66|1989.8|1973.8|1989.66|1973.66|2
1640629520000|2021-12-27 18:25:20|1990|1974|1989|1973|1990|1974|1989|1973|4
1640629530000|2021-12-27 18:25:30|1988.5|1972.5|1988.96|1972.96|1989|1973|1988.5|1972.5|5
1640629540000|2021-12-27 18:25:40|1988.56|1972.56|1989.13|1973.13|1989.13|1973.13|1988.56|1972.56|4
1640629550000|2021-12-27 18:25:50|1989.5|1973.5|1990.1|1974.1|1990.1|1974.1|1989.5|1973.5|3
1640629560000|2021-12-27 18:26:00|1990|1974|1989.81|1973.81|1990|1974|1989.79|1973.79|4
1640629570000|2021-12-27 18:26:10|1989.79|1973.79|1989.73|1973.73|1990|1974|1989.68|1973.68|6
1640629580000|2021-12-27 18:26:20|1989.68|1973.68|1990.3|1974.3|1990.3|1974.3|1989.68|1973.68|9
1640629590000|2021-12-27 18:26:30|1990|1974|1990.75|1974.75|1990.75|1974.75|1989.83|1973.83|7
1640629600000|2021-12-27 18:26:40|1990.95|1974.95|1990.75|1974.75|1990.95|1974.95|1990.75|1974.75|6
1640629610000|2021-12-27 18:26:50|1990.88|1974.88|1991.75|1975.75|1991.93|1975.93|1990.88|1974.88|8
1640629620000|2021-12-27 18:27:00|1992.02|1976.02|1991.1|1975.1|1992.02|1976.02|1991.04|1975.04|7
1640629630000|2021-12-27 18:27:10|1990.98|1974.98|1990|1974|1990.98|1974.98|1990|1974|5
1640629640000|2021-12-27 18:27:20|1989.79|1973.79|1990|1974|1990|1974|1989.79|1973.79|2
1640629650000|2021-12-27 18:27:30|1989.79|1973.79|1989.7|1973.7|1989.92|1973.92|1989.7|1973.7|3
1640629660000|2021-12-27 18:27:40|1989.42|1973.42|1989.05|1973.05|1989.42|1973.42|1989.05|1973.05|6
1640629670000|2021-12-27 18:27:50|1988.99|1972.99|1988.99|1972.99|1988.99|1972.99|1988.99|1972.99|1
1640629680000|2021-12-27 18:28:00|1988.92|1972.92|1988.92|1972.92|1988.92|1972.92|1988.92|1972.92|1
1640629690000|2021-12-27 18:28:10|1988.88|1972.88|1989.16|1973.16|1989.55|1973.55|1988.66|1972.66|6
1640629700000|2021-12-27 18:28:20|1989|1973|1987.5|1971.5|1989|1973|1987.5|1971.5|8
1640629710000|2021-12-27 18:28:30|1987.79|1971.79|1987.72|1971.72|1987.79|1971.79|1987.72|1971.72|2
1640629720000|2021-12-27 18:28:40|1987.9|1971.9|1987.9|1971.9|1987.9|1971.9|1987.9|1971.9|1
1640629730000|2021-12-27 18:28:50|1987.79|1971.79|1987.79|1971.79|1988|1972|1987.79|1971.79|5
1640629740000|2021-12-27 18:29:00|1988|1972|1987.9|1971.9|1988|1972|1987.9|1971.9|2
1640629750000|2021-12-27 18:29:10|1988|1972|1987.5|1971.5|1988|1972|1987.5|1971.5|5
1640629760000|2021-12-27 18:29:20|1987.31|1971.31|1987.12|1971.12|1988|1972|1987.12|1971.12|6
1640629770000|2021-12-27 18:29:30|1987.09|1971.09|1987.18|1971.18|1987.2|1971.2|1987.09|1971.09|4
1640629780000|2021-12-27 18:29:40|1987|1971|1986.42|1970.42|1987|1971|1986.4|1970.4|7
1640629790000|2021-12-27 18:29:50|1986.25|1970.25|1984.23|1968.23|1986.5|1970.5|1983.77|1967.77|15
1640629800000|2021-12-27 18:30:00|1984.4|1968.4|1984.75|1968.75|1985.4|1969.4|1984.4|1968.4|6
1640629810000|2021-12-27 18:30:10|1984.5|1968.5|1985|1969|1985|1969|1984.5|1968.5|6
1640629830000|2021-12-27 18:30:30|1984.53|1968.53|1986.16|1970.16|1986.16|1970.16|1984.53|1968.53|8
1640629840000|2021-12-27 18:30:40|1986.31|1970.31|1986.2|1970.2|1986.88|1970.88|1985.79|1969.79|7
1640629850000|2021-12-27 18:30:50|1986|1970|1986|1970|1986.35|1970.35|1986|1970|4
1640629860000|2021-12-27 18:31:00|1986.5|1970.5|1987.5|1971.5|1987.85|1971.85|1986.5|1970.5|11
1640629870000|2021-12-27 18:31:10|1987.4|1971.4|1988|1972|1988|1972|1987.4|1971.4|5
1640629880000|2021-12-27 18:31:20|1987.5|1971.5|1987.75|1971.75|1987.83|1971.83|1987.2|1971.2|6
1640629890000|2021-12-27 18:31:30|1987.79|1971.79|1988.65|1972.65|1989.22|1973.22|1987.79|1971.79|12
1640629900000|2021-12-27 18:31:40|1988.5|1972.5|1988.28|1972.28|1988.5|1972.5|1988.28|1972.28|3
1640629910000|2021-12-27 18:31:50|1988.08|1972.08|1988.28|1972.28|1988.28|1972.28|1988.08|1972.08|3
1640629920000|2021-12-27 18:32:00|1988.5|1972.5|1988.5|1972.5|1988.5|1972.5|1988.5|1972.5|1
1640629930000|2021-12-27 18:32:10|1988.4|1972.4|1988.29|1972.29|1988.4|1972.4|1988.29|1972.29|2
1640629940000|2021-12-27 18:32:20|1988.31|1972.31|1987.1|1971.1|1988.31|1972.31|1987.02|1971.02|7
1640629960000|2021-12-27 18:32:40|1987|1971|1987.25|1971.25|1987.25|1971.25|1987|1971|3
1640629970000|2021-12-27 18:32:50|1987.35|1971.35|1987.35|1971.35|1987.35|1971.35|1987.35|1971.35|1
1640629980000|2021-12-27 18:33:00|1987.14|1971.14|1987.14|1971.14|1987.45|1971.45|1987.14|1971.14|3
1640629990000|2021-12-27 18:33:10|1987.5|1971.5|1987.5|1971.5|1987.5|1971.5|1987.5|1971.5|1
1640630000000|2021-12-27 18:33:20|1987.32|1971.32|1986.5|1970.5|1987.32|1971.32|1986.5|1970.5|6
1640630010000|2021-12-27 18:33:30|1986.55|1970.55|1986.5|1970.5|1986.55|1970.55|1986.5|1970.5|2
1640630020000|2021-12-27 18:33:40|1986.64|1970.64|1986.64|1970.64|1986.64|1970.64|1986.64|1970.64|1
1640630030000|2021-12-27 18:33:50|1986|1970|1985.9|1969.9|1986|1970|1985.5|1969.5|5
1640630040000|2021-12-27 18:34:00|1985.75|1969.75|1985.5|1969.5|1986|1970|1985.5|1969.5|8
1640630050000|2021-12-27 18:34:10|1985.36|1969.36|1985|1969|1985.36|1969.36|1985|1969|3
1640630060000|2021-12-27 18:34:20|1984.37|1968.37|1985|1969|1985|1969|1984.37|1968.37|11
1640630070000|2021-12-27 18:34:30|1985.25|1969.25|1985|1969|1985.5|1969.5|1985|1969|5
1640630080000|2021-12-27 18:34:40|1985.25|1969.25|1986.78|1970.78|1986.8|1970.8|1985.25|1969.25|14
1640630090000|2021-12-27 18:34:50|1987|1971|1987.92|1971.92|1988.05|1972.05|1987|1971|11
1640630100000|2021-12-27 18:35:00|1988|1972|1987.5|1971.5|1988.16|1972.16|1987.5|1971.5|5
1640630110000|2021-12-27 18:35:10|1988|1972|1987.79|1971.79|1988|1972|1987.47|1971.47|7
1640630120000|2021-12-27 18:35:20|1987.74|1971.74|1988.3|1972.3|1988.3|1972.3|1987.74|1971.74|3
1640630130000|2021-12-27 18:35:30|1988|1972|1988.35|1972.35|1988.45|1972.45|1988|1972|6
1640630140000|2021-12-27 18:35:40|1988.5|1972.5|1990.4|1974.4|1990.4|1974.4|1988.5|1972.5|9
1640630150000|2021-12-27 18:35:50|1990.62|1974.62|1990.92|1974.92|1990.92|1974.92|1990.62|1974.62|2
1640630160000|2021-12-27 18:36:00|1990.5|1974.5|1990.17|1974.17|1990.5|1974.5|1990.17|1974.17|11
1640630170000|2021-12-27 18:36:10|1990.12|1974.12|1990.3|1974.3|1990.7|1974.7|1990.12|1974.12|6
1640630180000|2021-12-27 18:36:20|1990.11|1974.11|1989.5|1973.5|1990.11|1974.11|1989.32|1973.32|5
1640630190000|2021-12-27 18:36:30|1989.32|1973.32|1988.5|1972.5|1989.5|1973.5|1988.5|1972.5|3
1640630200000|2021-12-27 18:36:40|1988.31|1972.31|1988.31|1972.31|1988.31|1972.31|1988.31|1972.31|1
1640630210000|2021-12-27 18:36:50|1988.28|1972.28|1989|1973|1989|1973|1987.5|1971.5|13
1640630220000|2021-12-27 18:37:00|1988.5|1972.5|1988.48|1972.48|1989|1973|1988.48|1972.48|4
1640630230000|2021-12-27 18:37:10|1988.7|1972.7|1988.73|1972.73|1988.73|1972.73|1988.7|1972.7|2
1640630240000|2021-12-27 18:37:20|1988.65|1972.65|1988.23|1972.23|1988.65|1972.65|1988.23|1972.23|5
1640630250000|2021-12-27 18:37:30|1988.15|1972.15|1988.23|1972.23|1988.23|1972.23|1988.15|1972.15|2
1640630260000|2021-12-27 18:37:40|1988.04|1972.04|1987.92|1971.92|1988.23|1972.23|1987.86|1971.86|8
1640630270000|2021-12-27 18:37:50|1988|1972|1986.5|1970.5|1988|1972|1986.5|1970.5|7
1640630280000|2021-12-27 18:38:00|1987|1971|1986.8|1970.8|1987|1971|1986.42|1970.42|6
1640630290000|2021-12-27 18:38:10|1987.3|1971.3|1987.78|1971.78|1987.78|1971.78|1986.75|1970.75|6
1640630300000|2021-12-27 18:38:20|1987.81|1971.81|1988.23|1972.23|1988.23|1972.23|1987.81|1971.81|3
1640630310000|2021-12-27 18:38:30|1987.76|1971.76|1987.55|1971.55|1988.05|1972.05|1987.55|1971.55|5
1640630320000|2021-12-27 18:38:40|1987.37|1971.37|1987|1971|1987.5|1971.5|1986.89|1970.89|6
1640630330000|2021-12-27 18:38:50|1987.5|1971.5|1987.3|1971.3|1987.5|1971.5|1987.3|1971.3|2
1640630340000|2021-12-27 18:39:00|1986.56|1970.56|1986.56|1970.56|1986.56|1970.56|1986.56|1970.56|1
1640630350000|2021-12-27 18:39:10|1986.55|1970.55|1986.69|1970.69|1986.69|1970.69|1985.7|1969.7|5
1640630360000|2021-12-27 18:39:20|1986.67|1970.67|1986.42|1970.42|1986.67|1970.67|1986.42|1970.42|3
1640630370000|2021-12-27 18:39:30|1986.68|1970.68|1986.97|1970.97|1986.97|1970.97|1986.49|1970.49|6
1640630380000|2021-12-27 18:39:40|1986.72|1970.72|1986.16|1970.16|1986.87|1970.87|1986.16|1970.16|5
1640630390000|2021-12-27 18:39:50|1986|1970|1985.75|1969.75|1986|1970|1985|1969|6
1640630400000|2021-12-27 18:40:00|1985.69|1969.69|1986.22|1970.22|1986.22|1970.22|1985.69|1969.69|3
1640630410000|2021-12-27 18:40:10|1985.99|1969.99|1985.53|1969.53|1986.15|1970.15|1985.53|1969.53|3
1640630420000|2021-12-27 18:40:20|1985.22|1969.22|1985.5|1969.5|1986|1970|1985.22|1969.22|4
1640630430000|2021-12-27 18:40:30|1985.25|1969.25|1984.5|1968.5|1985.5|1969.5|1984.5|1968.5|4
1640630440000|2021-12-27 18:40:40|1984.11|1968.11|1983.5|1967.5|1984.11|1968.11|1983.5|1967.5|3
1640630450000|2021-12-27 18:40:50|1983.66|1967.66|1984.5|1968.5|1985.78|1969.78|1983.66|1967.66|10
1640630460000|2021-12-27 18:41:00|1985.7|1969.7|1985.45|1969.45|1985.7|1969.7|1985.45|1969.45|2
1640630470000|2021-12-27 18:41:10|1985.75|1969.75|1985.85|1969.85|1985.85|1969.85|1985.75|1969.75|3
1640630480000|2021-12-27 18:41:20|1985.79|1969.79|1986.65|1970.65|1986.65|1970.65|1985.63|1969.63|6
1640630490000|2021-12-27 18:41:30|1986.45|1970.45|1987.14|1971.14|1987.14|1971.14|1986.45|1970.45|4
1640630500000|2021-12-27 18:41:40|1987.05|1971.05|1986.71|1970.71|1987.06|1971.06|1986.71|1970.71|8
1640630510000|2021-12-27 18:41:50|1986.5|1970.5|1986.12|1970.12|1986.5|1970.5|1986.12|1970.12|3
1640630520000|2021-12-27 18:42:00|1986.08|1970.08|1985.35|1969.35|1986.08|1970.08|1985.35|1969.35|5
1640630530000|2021-12-27 18:42:10|1985.6|1969.6|1986.41|1970.41|1986.41|1970.41|1985.6|1969.6|4
1640630540000|2021-12-27 18:42:20|1986.36|1970.36|1985|1969|1986.36|1970.36|1984.4|1968.4|9
1640630550000|2021-12-27 18:42:30|1984.5|1968.5|1984|1968|1984.5|1968.5|1983.76|1967.76|6
1640630560000|2021-12-27 18:42:40|1984.1|1968.1|1983.78|1967.78|1984.1|1968.1|1983.44|1967.44|6
1640630570000|2021-12-27 18:42:50|1983.96|1967.96|1984.05|1968.05|1984.31|1968.31|1983.93|1967.93|7
1640630580000|2021-12-27 18:43:00|1983.8|1967.8|1983.55|1967.55|1984.05|1968.05|1983.55|1967.55|3
1640630590000|2021-12-27 18:43:10|1983.86|1967.86|1984.1|1968.1|1984.1|1968.1|1983.86|1967.86|5
1640630600000|2021-12-27 18:43:20|1983.9|1967.9|1983.9|1967.9|1983.9|1967.9|1983.9|1967.9|1
1640630610000|2021-12-27 18:43:30|1984.11|1968.11|1983.66|1967.66|1984.11|1968.11|1983.66|1967.66|7
1640630620000|2021-12-27 18:43:40|1983.33|1967.33|1983.58|1967.58|1983.66|1967.66|1983.33|1967.33|3
1640630630000|2021-12-27 18:43:50|1983.48|1967.48|1983.6|1967.6|1983.61|1967.61|1983.48|1967.48|3
1640630640000|2021-12-27 18:44:00|1983.5|1967.5|1983.63|1967.63|1983.75|1967.75|1983.15|1967.15|9
1640630650000|2021-12-27 18:44:10|1983.5|1967.5|1982.8|1966.8|1983.5|1967.5|1982.8|1966.8|4
1640630660000|2021-12-27 18:44:20|1982.6|1966.6|1983.5|1967.5|1983.5|1967.5|1982.35|1966.35|9
1640630670000|2021-12-27 18:44:30|1983.48|1967.48|1984.4|1968.4|1984.4|1968.4|1983.48|1967.48|3
1640630680000|2021-12-27 18:44:40|1983.7|1967.7|1983.76|1967.76|1984.5|1968.5|1983.7|1967.7|4
1640630690000|2021-12-27 18:44:50|1984.51|1968.51|1985|1969|1985.05|1969.05|1984.51|1968.51|7
1640630700000|2021-12-27 18:45:00|1984.95|1968.95|1984.97|1968.97|1984.97|1968.97|1984.95|1968.95|2
1640630710000|2021-12-27 18:45:10|1984.84|1968.84|1984.45|1968.45|1984.95|1968.95|1984.45|1968.45|7
1640630720000|2021-12-27 18:45:20|1984.12|1968.12|1983.69|1967.69|1984.12|1968.12|1983.66|1967.66|6
1640630730000|2021-12-27 18:45:30|1983.93|1967.93|1983.47|1967.47|1984|1968|1983.47|1967.47|10
1640630740000|2021-12-27 18:45:40|1983.19|1967.19|1983.46|1967.46|1983.48|1967.48|1982.6|1966.6|9
1640630750000|2021-12-27 18:45:50|1982.83|1966.83|1982.21|1966.21|1982.83|1966.83|1982.21|1966.21|4
1640630760000|2021-12-27 18:46:00|1981.71|1965.71|1982.23|1966.23|1982.23|1966.23|1981.71|1965.71|5
1640630770000|2021-12-27 18:46:10|1982.2|1966.2|1981.85|1965.85|1982.2|1966.2|1981.85|1965.85|2
1640630780000|2021-12-27 18:46:20|1981.9|1965.9|1981.84|1965.84|1981.9|1965.9|1981.73|1965.73|3
1640630790000|2021-12-27 18:46:30|1981.73|1965.73|1981.73|1965.73|1981.73|1965.73|1981.73|1965.73|1
1640630800000|2021-12-27 18:46:40|1982.4|1966.4|1982.75|1966.75|1982.75|1966.75|1982.08|1966.08|6
1640630810000|2021-12-27 18:46:50|1982.53|1966.53|1982|1966|1982.53|1966.53|1982|1966|2
1640630820000|2021-12-27 18:47:00|1982.1|1966.1|1980.5|1964.5|1982.41|1966.41|1980.5|1964.5|10
1640630830000|2021-12-27 18:47:10|1981|1965|1979.25|1963.25|1981|1965|1978.35|1962.35|16
1640630840000|2021-12-27 18:47:20|1978.92|1962.92|1977.8|1961.8|1979|1963|1977.77|1961.77|16
1640630850000|2021-12-27 18:47:30|1977.61|1961.61|1978.39|1962.39|1978.39|1962.39|1977.5|1961.5|9
1640630860000|2021-12-27 18:47:40|1978.74|1962.74|1978.35|1962.35|1978.74|1962.74|1978.35|1962.35|3
1640630870000|2021-12-27 18:47:50|1978.68|1962.68|1978.24|1962.24|1978.9|1962.9|1978.24|1962.24|5
1640630880000|2021-12-27 18:48:00|1978.1|1962.1|1978.68|1962.68|1978.9|1962.9|1978.1|1962.1|7
1640630890000|2021-12-27 18:48:10|1978.3|1962.3|1978.18|1962.18|1978.4|1962.4|1978.08|1962.08|6
1640630900000|2021-12-27 18:48:20|1978.2|1962.2|1977.68|1961.68|1978.2|1962.2|1977.6|1961.6|4
1640630910000|2021-12-27 18:48:30|1977.6|1961.6|1977.6|1961.6|1977.6|1961.6|1977.6|1961.6|1
1640630920000|2021-12-27 18:48:40|1977.5|1961.5|1977.5|1961.5|1977.5|1961.5|1977.44|1961.44|3
1640630930000|2021-12-27 18:48:50|1977.38|1961.38|1977.5|1961.5|1977.5|1961.5|1977.38|1961.38|2
1640630940000|2021-12-27 18:49:00|1977.72|1961.72|1977.79|1961.79|1978|1962|1977.72|1961.72|4
1640630950000|2021-12-27 18:49:10|1978|1962|1977.82|1961.82|1978.18|1962.18|1977.82|1961.82|4
1640630960000|2021-12-27 18:49:20|1977.92|1961.92|1977.11|1961.11|1978|1962|1977.11|1961.11|4
1640630970000|2021-12-27 18:49:30|1977.02|1961.02|1976.89|1960.89|1977.11|1961.11|1976.89|1960.89|3
1640630980000|2021-12-27 18:49:40|1977.02|1961.02|1977|1961|1977.07|1961.07|1976.89|1960.89|5
1640630990000|2021-12-27 18:49:50|1976.83|1960.83|1975.75|1959.75|1976.83|1960.83|1975.75|1959.75|8
1640631000000|2021-12-27 18:50:00|1975.5|1959.5|1975.5|1959.5|1975.5|1959.5|1975.5|1959.5|1
1640631010000|2021-12-27 18:50:10|1975.42|1959.42|1974.5|1958.5|1975.42|1959.42|1974.5|1958.5|6
1640631020000|2021-12-27 18:50:20|1974|1958|1974|1958|1974|1958|1974|1958|1
1640631030000|2021-12-27 18:50:30|1974.4|1958.4|1973.98|1957.98|1974.4|1958.4|1973.78|1957.78|7
1640631040000|2021-12-27 18:50:40|1974.25|1958.25|1975.6|1959.6|1975.69|1959.69|1974.25|1958.25|10
1640631050000|2021-12-27 18:50:50|1975.79|1959.79|1976.3|1960.3|1976.3|1960.3|1975.79|1959.79|4
1640631060000|2021-12-27 18:51:00|1976.5|1960.5|1977|1961|1977|1961|1976.5|1960.5|5
1640631070000|2021-12-27 18:51:10|1977.5|1961.5|1977.1|1961.1|1977.5|1961.5|1977.1|1961.1|2
1640631080000|2021-12-27 18:51:20|1977|1961|1978.5|1962.5|1978.5|1962.5|1977|1961|4
1640631090000|2021-12-27 18:51:30|1978.48|1962.48|1976.79|1960.79|1978.5|1962.5|1976.79|1960.79|5
1640631100000|2021-12-27 18:51:40|1977.18|1961.18|1976.79|1960.79|1977.18|1961.18|1976.5|1960.5|10
1640631110000|2021-12-27 18:51:50|1976.81|1960.81|1976.72|1960.72|1977|1961|1976.5|1960.5|5
1640631120000|2021-12-27 18:52:00|1977|1961|1976.79|1960.79|1977|1961|1976.62|1960.62|5
1640631130000|2021-12-27 18:52:10|1976.92|1960.92|1976|1960|1977|1961|1976|1960|9
1640631140000|2021-12-27 18:52:20|1975.75|1959.75|1974.59|1958.59|1976|1960|1974.59|1958.59|4
1640631150000|2021-12-27 18:52:30|1974.7|1958.7|1974.7|1958.7|1974.7|1958.7|1974.7|1958.7|1
1640631160000|2021-12-27 18:52:40|1974.8|1958.8|1977.77|1961.77|1977.77|1961.77|1974.8|1958.8|6
1640631170000|2021-12-27 18:52:50|1977.72|1961.72|1977.82|1961.82|1978.06|1962.06|1977.21|1961.21|9
1640631180000|2021-12-27 18:53:00|1977.5|1961.5|1977.74|1961.74|1977.74|1961.74|1977.24|1961.24|4
1640631190000|2021-12-27 18:53:10|1977.85|1961.85|1977.74|1961.74|1977.94|1961.94|1977.74|1961.74|3
1640631200000|2021-12-27 18:53:20|1978|1962|1975.5|1959.5|1978|1962|1975.37|1959.37|9
1640631210000|2021-12-27 18:53:30|1976|1960|1975.5|1959.5|1976|1960|1975.5|1959.5|6
1640631220000|2021-12-27 18:53:40|1975.48|1959.48|1975.5|1959.5|1975.5|1959.5|1975.3|1959.3|5
1640631230000|2021-12-27 18:53:50|1975.25|1959.25|1974.75|1958.75|1975.5|1959.5|1974.75|1958.75|6
1640631240000|2021-12-27 18:54:00|1975.06|1959.06|1975.74|1959.74|1975.74|1959.74|1975.06|1959.06|7
1640631250000|2021-12-27 18:54:10|1975.61|1959.61|1975.74|1959.74|1975.74|1959.74|1975.61|1959.61|2
1640631260000|2021-12-27 18:54:20|1975.59|1959.59|1975.35|1959.35|1975.59|1959.59|1975.07|1959.07|6
1640631270000|2021-12-27 18:54:30|1975.1|1959.1|1975.1|1959.1|1975.1|1959.1|1975.1|1959.1|1
1640631280000|2021-12-27 18:54:40|1974.85|1958.85|1975.79|1959.79|1975.9|1959.9|1974.85|1958.85|9
1640631290000|2021-12-27 18:54:50|1976|1960|1975.5|1959.5|1976|1960|1975.5|1959.5|4
1640631300000|2021-12-27 18:55:00|1975.24|1959.24|1974.6|1958.6|1975.24|1959.24|1974.6|1958.6|7
1640631320000|2021-12-27 18:55:20|1974.9|1958.9|1974|1958|1975.4|1959.4|1974|1958|7
1640631330000|2021-12-27 18:55:30|1973.72|1957.72|1973.72|1957.72|1973.72|1957.72|1973.72|1957.72|1
1640631340000|2021-12-27 18:55:40|1973.5|1957.5|1972.84|1956.84|1973.72|1957.72|1972.68|1956.68|11
1640631350000|2021-12-27 18:55:50|1973.15|1957.15|1972|1956|1973.15|1957.15|1972|1956|4
1640631360000|2021-12-27 18:56:00|1971.72|1955.72|1972.45|1956.45|1972.53|1956.53|1971.72|1955.72|9
1640631370000|2021-12-27 18:56:10|1972.5|1956.5|1972.95|1956.95|1972.95|1956.95|1972.45|1956.45|6
1640631380000|2021-12-27 18:56:20|1973.25|1957.25|1974.26|1958.26|1974.26|1958.26|1973.25|1957.25|3
1640631390000|2021-12-27 18:56:30|1974.5|1958.5|1974.19|1958.19|1974.5|1958.5|1974.19|1958.19|3
1640631400000|2021-12-27 18:56:40|1974.29|1958.29|1973.5|1957.5|1974.29|1958.29|1973.5|1957.5|3
1640631410000|2021-12-27 18:56:50|1973.41|1957.41|1973.5|1957.5|1973.5|1957.5|1973.41|1957.41|2
1640631420000|2021-12-27 18:57:00|1973.36|1957.36|1973.1|1957.1|1973.36|1957.36|1973.1|1957.1|3
1640631430000|2021-12-27 18:57:10|1973.05|1957.05|1973.05|1957.05|1973.15|1957.15|1973.05|1957.05|3
1640631440000|2021-12-27 18:57:20|1972.94|1956.94|1970.5|1954.5|1972.94|1956.94|1970.36|1954.36|11
1640631450000|2021-12-27 18:57:30|1971|1955|1970.19|1954.19|1971|1955|1969.65|1953.65|9
1640631460000|2021-12-27 18:57:40|1970.5|1954.5|1970.75|1954.75|1971.2|1955.2|1970.5|1954.5|8
1640631470000|2021-12-27 18:57:50|1971.09|1955.09|1970.89|1954.89|1971.09|1955.09|1970.75|1954.75|5
1640631480000|2021-12-27 18:58:00|1970.75|1954.75|1971|1955|1971|1955|1970.65|1954.65|4
1640631490000|2021-12-27 18:58:10|1970.99|1954.99|1970.72|1954.72|1971.29|1955.29|1970.72|1954.72|7
1640631500000|2021-12-27 18:58:20|1970.68|1954.68|1970.97|1954.97|1971.04|1955.04|1970.45|1954.45|4
1640631510000|2021-12-27 18:58:30|1971.04|1955.04|1971.04|1955.04|1971.04|1955.04|1970.5|1954.5|4
1640631520000|2021-12-27 18:58:40|1970.75|1954.75|1970.29|1954.29|1970.75|1954.75|1970.29|1954.29|6
1640631530000|2021-12-27 18:58:50|1970.5|1954.5|1970|1954|1970.5|1954.5|1970|1954|2
1640631540000|2021-12-27 18:59:00|1969.5|1953.5|1969|1953|1969.72|1953.72|1968.75|1952.75|12
1640631550000|2021-12-27 18:59:10|1968.72|1952.72|1969.2|1953.2|1969.6|1953.6|1968.5|1952.5|11
1640631560000|2021-12-27 18:59:20|1969.75|1953.75|1969.8|1953.8|1970|1954|1969.58|1953.58|9
1640631570000|2021-12-27 18:59:30|1970.43|1954.43|1970.5|1954.5|1970.5|1954.5|1970.43|1954.43|2
1640631580000|2021-12-27 18:59:40|1970.53|1954.53|1970.46|1954.46|1970.53|1954.53|1970.46|1954.46|4
1640631590000|2021-12-27 18:59:50|1970.5|1954.5|1971.72|1955.72|1972|1956|1970.5|1954.5|5
1640631600000|2021-12-27 19:00:00|1971.91|1955.91|1972.02|1956.02|1972.02|1956.02|1971.91|1955.91|2
1640631610000|2021-12-27 19:00:10|1971.13|1955.13|1971.13|1955.13|1971.13|1955.13|1971.13|1955.13|1
1640631620000|2021-12-27 19:00:20|1971.1|1955.1|1969.75|1953.75|1971.1|1955.1|1969.75|1953.75|5
1640631630000|2021-12-27 19:00:30|1970|1954|1970.06|1954.06|1970.06|1954.06|1969.81|1953.81|6
1640631640000|2021-12-27 19:00:40|1969.81|1953.81|1969.5|1953.5|1970.06|1954.06|1969|1953|9
1640631650000|2021-12-27 19:00:50|1969.14|1953.14|1969.79|1953.79|1969.79|1953.79|1969|1953|10
1640631660000|2021-12-27 19:01:00|1969.5|1953.5|1969.48|1953.48|1969.79|1953.79|1969.23|1953.23|10
1640631670000|2021-12-27 19:01:10|1969.5|1953.5|1970|1954|1970.29|1954.29|1969.5|1953.5|9
1640631680000|2021-12-27 19:01:20|1970.15|1954.15|1971.59|1955.59|1971.59|1955.59|1970.15|1954.15|13
1640631690000|2021-12-27 19:01:30|1971.4|1955.4|1972.14|1956.14|1972.14|1956.14|1971.24|1955.24|12
1640631700000|2021-12-27 19:01:40|1972.41|1956.41|1971|1955|1972.41|1956.41|1971|1955|5
1640631710000|2021-12-27 19:01:50|1971.5|1955.5|1971.32|1955.32|1971.5|1955.5|1971.32|1955.32|2
1640631720000|2021-12-27 19:02:00|1971.5|1955.5|1971|1955|1971.5|1955.5|1970.8|1954.8|3
1640631730000|2021-12-27 19:02:10|1970.5|1954.5|1970.5|1954.5|1970.53|1954.53|1970.37|1954.37|5
1640631740000|2021-12-27 19:02:20|1970.45|1954.45|1969.5|1953.5|1970.45|1954.45|1969.5|1953.5|6
1640631750000|2021-12-27 19:02:30|1969.79|1953.79|1970|1954|1970|1954|1969.5|1953.5|6
1640631760000|2021-12-27 19:02:40|1969.84|1953.84|1969.15|1953.15|1969.84|1953.84|1969.15|1953.15|4
1640631770000|2021-12-27 19:02:50|1969.25|1953.25|1969.17|1953.17|1969.25|1953.25|1969.17|1953.17|2
1640631780000|2021-12-27 19:03:00|1968.75|1952.75|1969.19|1953.19|1969.19|1953.19|1968.75|1952.75|4
1640631790000|2021-12-27 19:03:10|1969.15|1953.15|1969.27|1953.27|1969.27|1953.27|1969.02|1953.02|5
1640631800000|2021-12-27 19:03:20|1969.25|1953.25|1969.4|1953.4|1969.4|1953.4|1969.25|1953.25|2
1640631810000|2021-12-27 19:03:30|1969.45|1953.45|1970.78|1954.78|1970.78|1954.78|1969.45|1953.45|11
1640631820000|2021-12-27 19:03:40|1971.3|1955.3|1971.3|1955.3|1971.3|1955.3|1971.3|1955.3|1
1640631830000|2021-12-27 19:03:50|1971.35|1955.35|1971.9|1955.9|1971.9|1955.9|1971.27|1955.27|6
1640631840000|2021-12-27 19:04:00|1972|1956|1972.2|1956.2|1972.22|1956.22|1972|1956|6
1640631850000|2021-12-27 19:04:10|1972.22|1956.22|1970.82|1954.82|1972.22|1956.22|1970.82|1954.82|7
1640631860000|2021-12-27 19:04:20|1971.32|1955.32|1971|1955|1971.5|1955.5|1970.75|1954.75|5
1640631870000|2021-12-27 19:04:30|1971.22|1955.22|1971.74|1955.74|1972.02|1956.02|1971|1955|6
1640631880000|2021-12-27 19:04:40|1972.02|1956.02|1971.78|1955.78|1972.22|1956.22|1971.69|1955.69|7
1640631890000|2021-12-27 19:04:50|1972|1956|1972|1956|1972|1956|1972|1956|1
1640631900000|2021-12-27 19:05:00|1971.98|1955.98|1970.5|1954.5|1971.98|1955.98|1970.5|1954.5|5
1640631910000|2021-12-27 19:05:10|1970.44|1954.44|1969.5|1953.5|1970.5|1954.5|1969.44|1953.44|9
1640631920000|2021-12-27 19:05:20|1968.97|1952.97|1968.9|1952.9|1969.12|1953.12|1968.9|1952.9|3
1640631930000|2021-12-27 19:05:30|1969.14|1953.14|1969.5|1953.5|1969.5|1953.5|1969.14|1953.14|3
1640631940000|2021-12-27 19:05:40|1969.39|1953.39|1970.04|1954.04|1970.24|1954.24|1969.39|1953.39|7
1640631950000|2021-12-27 19:05:50|1970.13|1954.13|1970.13|1954.13|1970.13|1954.13|1969.68|1953.68|3
1640631960000|2021-12-27 19:06:00|1969.72|1953.72|1969.5|1953.5|1970.03|1954.03|1969.5|1953.5|5
1640631970000|2021-12-27 19:06:10|1968.65|1952.65|1969|1953|1969.5|1953.5|1968.65|1952.65|7
1640631980000|2021-12-27 19:06:20|1968.5|1952.5|1968.5|1952.5|1968.5|1952.5|1968.44|1952.44|3
1640631990000|2021-12-27 19:06:30|1969|1953|1969.44|1953.44|1969.45|1953.45|1969|1953|5
1640632000000|2021-12-27 19:06:40|1969.5|1953.5|1969.75|1953.75|1970|1954|1969.5|1953.5|13
1640632010000|2021-12-27 19:06:50|1970.05|1954.05|1969.79|1953.79|1970.05|1954.05|1969.5|1953.5|9
1640632020000|2021-12-27 19:07:00|1969.5|1953.5|1970.3|1954.3|1970.3|1954.3|1969.5|1953.5|8
1640632030000|2021-12-27 19:07:10|1970.5|1954.5|1970.78|1954.78|1970.78|1954.78|1970.5|1954.5|2
1640632040000|2021-12-27 19:07:20|1970.99|1954.99|1971.7|1955.7|1971.95|1955.95|1970.99|1954.99|7
1640632050000|2021-12-27 19:07:30|1972.25|1956.25|1972.5|1956.5|1972.5|1956.5|1972.25|1956.25|5
1640632060000|2021-12-27 19:07:40|1973|1957|1972.5|1956.5|1973|1957|1972.5|1956.5|4
1640632070000|2021-12-27 19:07:50|1973|1957|1972.48|1956.48|1973|1957|1972.34|1956.34|6
1640632080000|2021-12-27 19:08:00|1972.5|1956.5|1973.32|1957.32|1974|1958|1972.5|1956.5|7
1640632090000|2021-12-27 19:08:10|1973.5|1957.5|1970.5|1954.5|1973.5|1957.5|1970.5|1954.5|8
1640632100000|2021-12-27 19:08:20|1971|1955|1971|1955|1971|1955|1970.5|1954.5|7
1640632110000|2021-12-27 19:08:30|1970.66|1954.66|1970.75|1954.75|1970.8|1954.8|1969.68|1953.68|8
1640632120000|2021-12-27 19:08:40|1970.8|1954.8|1970.75|1954.75|1971|1955|1970.5|1954.5|15
1640632130000|2021-12-27 19:08:50|1971|1955|1970.5|1954.5|1971|1955|1970.05|1954.05|5
1640632140000|2021-12-27 19:09:00|1971|1955|1970.31|1954.31|1971|1955|1970.31|1954.31|5
1640632150000|2021-12-27 19:09:10|1970|1954|1969.75|1953.75|1970|1954|1969|1953|8
1640632160000|2021-12-27 19:09:20|1969.42|1953.42|1969.32|1953.32|1969.75|1953.75|1969|1953|10
1640632170000|2021-12-27 19:09:30|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1
1640632180000|2021-12-27 19:09:40|1969.57|1953.57|1969.78|1953.78|1970|1954|1969.57|1953.57|5
1640632190000|2021-12-27 19:09:50|1970.28|1954.28|1970|1954|1970.31|1954.31|1969.92|1953.92|5
1640632200000|2021-12-27 19:10:00|1970.5|1954.5|1971.13|1955.13|1971.48|1955.48|1970.31|1954.31|5
1640632210000|2021-12-27 19:10:10|1970.94|1954.94|1970.5|1954.5|1971.25|1955.25|1970.5|1954.5|6
1640632220000|2021-12-27 19:10:20|1971|1955|1971.5|1955.5|1971.5|1955.5|1970.5|1954.5|6
1640632230000|2021-12-27 19:10:30|1971|1955|1970.92|1954.92|1971.5|1955.5|1970.5|1954.5|10
1640632240000|2021-12-27 19:10:40|1971.42|1955.42|1971.42|1955.42|1971.42|1955.42|1971.15|1955.15|4
1640632250000|2021-12-27 19:10:50|1971.5|1955.5|1971.44|1955.44|1972|1956|1971.44|1955.44|4
1640632260000|2021-12-27 19:11:00|1971.46|1955.46|1971.96|1955.96|1971.96|1955.96|1971.46|1955.46|2
1640632270000|2021-12-27 19:11:10|1972|1956|1971.44|1955.44|1972|1956|1971.44|1955.44|5
1640632280000|2021-12-27 19:11:20|1971.5|1955.5|1971|1955|1971.5|1955.5|1971|1955|3
1640632290000|2021-12-27 19:11:30|1970.5|1954.5|1971|1955|1971|1955|1970.48|1954.48|4
1640632300000|2021-12-27 19:11:40|1970.5|1954.5|1971|1955|1971|1955|1970.25|1954.25|6
1640632310000|2021-12-27 19:11:50|1970.78|1954.78|1970.5|1954.5|1970.78|1954.78|1969.9|1953.9|7
1640632320000|2021-12-27 19:12:00|1970|1954|1970|1954|1970|1954|1970|1954|1
1640632330000|2021-12-27 19:12:10|1969.77|1953.77|1969.5|1953.5|1969.77|1953.77|1969.49|1953.49|3
1640632340000|2021-12-27 19:12:20|1969.36|1953.36|1969.5|1953.5|1969.5|1953.5|1969.36|1953.36|2
1640632350000|2021-12-27 19:12:30|1969|1953|1968.42|1952.42|1969.42|1953.42|1968.15|1952.15|15
1640632360000|2021-12-27 19:12:40|1968.5|1952.5|1969|1953|1969|1953|1968.5|1952.5|4
1640632370000|2021-12-27 19:12:50|1968.62|1952.62|1969.32|1953.32|1969.32|1953.32|1968.44|1952.44|8
1640632380000|2021-12-27 19:13:00|1968.82|1952.82|1966.44|1950.44|1968.82|1952.82|1965.44|1949.44|12
1640632390000|2021-12-27 19:13:10|1966|1950|1965.5|1949.5|1966|1950|1965.48|1949.48|4
1640632400000|2021-12-27 19:13:20|1965.4|1949.4|1964.5|1948.5|1965.5|1949.5|1964.5|1948.5|6
1640632410000|2021-12-27 19:13:30|1964.79|1948.79|1964.82|1948.82|1964.82|1948.82|1964.79|1948.79|2
1640632420000|2021-12-27 19:13:40|1964.79|1948.79|1964.77|1948.77|1964.81|1948.81|1964.75|1948.75|4
1640632430000|2021-12-27 19:13:50|1965.02|1949.02|1965|1949|1965.15|1949.15|1965|1949|4
1640632440000|2021-12-27 19:14:00|1965.24|1949.24|1965.08|1949.08|1965.24|1949.24|1965|1949|4
1640632450000|2021-12-27 19:14:10|1965|1949|1964.5|1948.5|1965|1949|1964.38|1948.38|3
1640632460000|2021-12-27 19:14:20|1964.21|1948.21|1964|1948|1964.21|1948.21|1964|1948|2
1640632470000|2021-12-27 19:14:30|1964.35|1948.35|1964.45|1948.45|1964.45|1948.45|1964.35|1948.35|2
1640632480000|2021-12-27 19:14:40|1964.15|1948.15|1964.15|1948.15|1964.15|1948.15|1964.15|1948.15|1
1640632490000|2021-12-27 19:14:50|1964.4|1948.4|1964.4|1948.4|1964.4|1948.4|1964.4|1948.4|1
1640632500000|2021-12-27 19:15:00|1964.15|1948.15|1964.5|1948.5|1965.23|1949.23|1964.15|1948.15|6
1640632510000|2021-12-27 19:15:10|1964.45|1948.45|1964.45|1948.45|1964.45|1948.45|1964.45|1948.45|1
1640632520000|2021-12-27 19:15:20|1964.32|1948.32|1964.3|1948.3|1964.32|1948.32|1964.19|1948.19|4
1640632540000|2021-12-27 19:15:40|1964.5|1948.5|1964.5|1948.5|1964.5|1948.5|1964.5|1948.5|1
1640632550000|2021-12-27 19:15:50|1964.7|1948.7|1964.7|1948.7|1964.76|1948.76|1964.7|1948.7|3
1640632570000|2021-12-27 19:16:10|1964.76|1948.76|1965.29|1949.29|1965.29|1949.29|1964.76|1948.76|4
1640632580000|2021-12-27 19:16:20|1965.4|1949.4|1965|1949|1965.4|1949.4|1965|1949|2
1640632590000|2021-12-27 19:16:30|1965.4|1949.4|1964.98|1948.98|1965.4|1949.4|1964.98|1948.98|2
1640632600000|2021-12-27 19:16:40|1965.25|1949.25|1965.25|1949.25|1965.25|1949.25|1965.25|1949.25|1
1640632610000|2021-12-27 19:16:50|1965.2|1949.2|1965.2|1949.2|1965.2|1949.2|1965.2|1949.2|1
1640632620000|2021-12-27 19:17:00|1965.06|1949.06|1964.5|1948.5|1965.06|1949.06|1964.5|1948.5|4
1640632650000|2021-12-27 19:17:30|1964.72|1948.72|1964.75|1948.75|1964.75|1948.75|1964.72|1948.72|2
1640632660000|2021-12-27 19:17:40|1964.72|1948.72|1963.5|1947.5|1964.72|1948.72|1963.5|1947.5|4
1640632670000|2021-12-27 19:17:50|1963.75|1947.75|1964.25|1948.25|1964.25|1948.25|1963.75|1947.75|2
1640632680000|2021-12-27 19:18:00|1964|1948|1963.33|1947.33|1964|1948|1963.33|1947.33|5
1640632690000|2021-12-27 19:18:10|1963.37|1947.37|1963.37|1947.37|1963.37|1947.37|1963.37|1947.37|1
1640632700000|2021-12-27 19:18:20|1963.5|1947.5|1963.5|1947.5|1963.5|1947.5|1963.5|1947.5|1
1640632720000|2021-12-27 19:18:40|1963.39|1947.39|1962.5|1946.5|1963.39|1947.39|1962.5|1946.5|12
1640632730000|2021-12-27 19:18:50|1962.25|1946.25|1962.5|1946.5|1962.5|1946.5|1962.25|1946.25|3
1640632740000|2021-12-27 19:19:00|1962.46|1946.46|1962.5|1946.5|1962.5|1946.5|1962.46|1946.46|2
1640632750000|2021-12-27 19:19:10|1962.15|1946.15|1961.26|1945.26|1962.15|1946.15|1961.26|1945.26|4
1640632760000|2021-12-27 19:19:20|1961.23|1945.23|1960.73|1944.73|1961.23|1945.23|1960.48|1944.48|4
1640632770000|2021-12-27 19:19:30|1960.5|1944.5|1960.5|1944.5|1960.5|1944.5|1960.5|1944.5|1
1640632780000|2021-12-27 19:19:40|1959.7|1943.7|1960.42|1944.42|1960.42|1944.42|1959.7|1943.7|2
1640632790000|2021-12-27 19:19:50|1960.5|1944.5|1960.2|1944.2|1960.54|1944.54|1960.2|1944.2|3
1640632800000|2021-12-27 19:20:00|1960.1|1944.1|1962.32|1946.32|1962.32|1946.32|1960.1|1944.1|8
1640632810000|2021-12-27 19:20:10|1962|1946|1961.9|1945.9|1962|1946|1961.5|1945.5|5
1640632820000|2021-12-27 19:20:20|1962|1946|1962.14|1946.14|1963.5|1947.5|1962|1946|10
1640632830000|2021-12-27 19:20:30|1961.75|1945.75|1962|1946|1962|1946|1961.65|1945.65|4
1640632840000|2021-12-27 19:20:40|1962.5|1946.5|1964.11|1948.11|1964.55|1948.55|1962.5|1946.5|11
1640632850000|2021-12-27 19:20:50|1964.36|1948.36|1967.65|1951.65|1968.02|1952.02|1964.36|1948.36|15
1640632860000|2021-12-27 19:21:00|1967.54|1951.54|1966.92|1950.92|1967.54|1951.54|1966.92|1950.92|6
1640632870000|2021-12-27 19:21:10|1967.07|1951.07|1967|1951|1967.07|1951.07|1966.92|1950.92|7
1640632880000|2021-12-27 19:21:20|1967.04|1951.04|1967.04|1951.04|1967.04|1951.04|1967.04|1951.04|1
1640632890000|2021-12-27 19:21:30|1967|1951|1967.5|1951.5|1967.5|1951.5|1967|1951|3
1640632900000|2021-12-27 19:21:40|1967.45|1951.45|1967.92|1951.92|1967.92|1951.92|1967.45|1951.45|3
1640632910000|2021-12-27 19:21:50|1967.5|1951.5|1967.5|1951.5|1967.5|1951.5|1967.35|1951.35|3
1640632920000|2021-12-27 19:22:00|1967.35|1951.35|1967.32|1951.32|1967.45|1951.45|1967.32|1951.32|4
1640632930000|2021-12-27 19:22:10|1966.64|1950.64|1966.92|1950.92|1966.92|1950.92|1966.46|1950.46|8
1640632940000|2021-12-27 19:22:20|1966.96|1950.96|1966.96|1950.96|1966.96|1950.96|1966.96|1950.96|1
1640632950000|2021-12-27 19:22:30|1967.32|1951.32|1967.5|1951.5|1967.5|1951.5|1967.27|1951.27|6
1640632960000|2021-12-27 19:22:40|1967.35|1951.35|1968.17|1952.17|1968.29|1952.29|1967.35|1951.35|7
1640632970000|2021-12-27 19:22:50|1968.04|1952.04|1968.42|1952.42|1968.42|1952.42|1968.04|1952.04|4
1640632980000|2021-12-27 19:23:00|1968.64|1952.64|1969.37|1953.37|1969.42|1953.42|1968.64|1952.64|8
1640632990000|2021-12-27 19:23:10|1969.5|1953.5|1969.53|1953.53|1969.57|1953.57|1969.5|1953.5|3
1640633000000|2021-12-27 19:23:20|1969.5|1953.5|1970.06|1954.06|1970.21|1954.21|1969.5|1953.5|5
1640633010000|2021-12-27 19:23:30|1969.95|1953.95|1970.28|1954.28|1970.28|1954.28|1969.95|1953.95|3
1640633020000|2021-12-27 19:23:40|1970.5|1954.5|1972.07|1956.07|1972.07|1956.07|1970.5|1954.5|11
1640633030000|2021-12-27 19:23:50|1972|1956|1971.23|1955.23|1972|1956|1971.23|1955.23|3
1640633040000|2021-12-27 19:24:00|1971.11|1955.11|1970.21|1954.21|1971.12|1955.12|1970.21|1954.21|7
1640633050000|2021-12-27 19:24:10|1969.71|1953.71|1970.11|1954.11|1970.11|1954.11|1969.71|1953.71|2
1640633060000|2021-12-27 19:24:20|1970.21|1954.21|1970.36|1954.36|1970.36|1954.36|1970.21|1954.21|2
1640633070000|2021-12-27 19:24:30|1970.45|1954.45|1970.29|1954.29|1970.45|1954.45|1970.29|1954.29|2
1640633080000|2021-12-27 19:24:40|1970.35|1954.35|1970.5|1954.5|1970.5|1954.5|1970.29|1954.29|5
1640633100000|2021-12-27 19:25:00|1969.5|1953.5|1969.42|1953.42|1969.5|1953.5|1969.42|1953.42|4
1640633110000|2021-12-27 19:25:10|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1969.44|1953.44|3
1640633130000|2021-12-27 19:25:30|1969.42|1953.42|1969.5|1953.5|1969.5|1953.5|1969.42|1953.42|2
1640633140000|2021-12-27 19:25:40|1969.45|1953.45|1969.5|1953.5|1969.5|1953.5|1969.45|1953.45|2
1640633150000|2021-12-27 19:25:50|1969.56|1953.56|1969.22|1953.22|1969.56|1953.56|1969.22|1953.22|4
1640633160000|2021-12-27 19:26:00|1969|1953|1968.5|1952.5|1969|1953|1968.42|1952.42|4
1640633170000|2021-12-27 19:26:10|1968.44|1952.44|1968.44|1952.44|1968.44|1952.44|1968.44|1952.44|1
1640633180000|2021-12-27 19:26:20|1968.5|1952.5|1968.5|1952.5|1968.5|1952.5|1968.44|1952.44|3
1640633210000|2021-12-27 19:26:50|1968.45|1952.45|1968.45|1952.45|1968.45|1952.45|1968.45|1952.45|1
1640633220000|2021-12-27 19:27:00|1968.37|1952.37|1968.37|1952.37|1968.37|1952.37|1968.37|1952.37|1
1640633230000|2021-12-27 19:27:10|1968.45|1952.45|1968.45|1952.45|1968.45|1952.45|1968.45|1952.45|1
1640633250000|2021-12-27 19:27:30|1968.01|1952.01|1967.51|1951.51|1968.01|1952.01|1967.51|1951.51|2
1640633260000|2021-12-27 19:27:40|1967.76|1951.76|1968.52|1952.52|1968.52|1952.52|1967.76|1951.76|3
1640633270000|2021-12-27 19:27:50|1968.33|1952.33|1967.01|1951.01|1968.33|1952.33|1966.82|1950.82|5
1640633280000|2021-12-27 19:28:00|1966.47|1950.47|1966|1950|1966.55|1950.55|1966|1950|3
1640633290000|2021-12-27 19:28:10|1965.92|1949.92|1965.5|1949.5|1965.92|1949.92|1965.5|1949.5|6
1640633300000|2021-12-27 19:28:20|1965.36|1949.36|1964.23|1948.23|1965.5|1949.5|1964.23|1948.23|5
1640633310000|2021-12-27 19:28:30|1963.5|1947.5|1962.5|1946.5|1963.5|1947.5|1962.15|1946.15|14
1640633320000|2021-12-27 19:28:40|1962.79|1946.79|1963.15|1947.15|1963.65|1947.65|1962.79|1946.79|8
1640633330000|2021-12-27 19:28:50|1963.25|1947.25|1963.03|1947.03|1963.68|1947.68|1963.03|1947.03|9
1640633340000|2021-12-27 19:29:00|1963.68|1947.68|1963.18|1947.18|1963.68|1947.68|1963.18|1947.18|3
1640633350000|2021-12-27 19:29:10|1963.4|1947.4|1963.43|1947.43|1963.68|1947.68|1963.1|1947.1|5
1640633360000|2021-12-27 19:29:20|1963.18|1947.18|1963.5|1947.5|1963.9|1947.9|1963.18|1947.18|4
1640633370000|2021-12-27 19:29:30|1963.88|1947.88|1964|1948|1964|1948|1963.88|1947.88|3
1640633380000|2021-12-27 19:29:40|1964.4|1948.4|1964.36|1948.36|1964.58|1948.58|1964.36|1948.36|4
1640633400000|2021-12-27 19:30:00|1964.65|1948.65|1964.5|1948.5|1964.65|1948.65|1964.5|1948.5|2
1640633420000|2021-12-27 19:30:20|1965|1949|1965.5|1949.5|1965.5|1949.5|1964.85|1948.85|4
1640633430000|2021-12-27 19:30:30|1965.75|1949.75|1966|1950|1966|1950|1965.75|1949.75|2
1640633440000|2021-12-27 19:30:40|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1
1640633450000|2021-12-27 19:30:50|1965.9|1949.9|1965.75|1949.75|1965.9|1949.9|1965.5|1949.5|3
1640633460000|2021-12-27 19:31:00|1965.69|1949.69|1965.28|1949.28|1965.69|1949.69|1965.28|1949.28|3
1640633470000|2021-12-27 19:31:10|1964.98|1948.98|1964.98|1948.98|1964.98|1948.98|1964.98|1948.98|1
1640633480000|2021-12-27 19:31:20|1964.9|1948.9|1964.45|1948.45|1964.9|1948.9|1964.39|1948.39|5
1640633490000|2021-12-27 19:31:30|1964.17|1948.17|1963.75|1947.75|1964.25|1948.25|1963.75|1947.75|4
1640633500000|2021-12-27 19:31:40|1964.04|1948.04|1963.42|1947.42|1964.04|1948.04|1963.42|1947.42|6
1640633510000|2021-12-27 19:31:50|1963.27|1947.27|1963.42|1947.42|1963.42|1947.42|1963.17|1947.17|5
1640633520000|2021-12-27 19:32:00|1963|1947|1961.17|1945.17|1963|1947|1961.17|1945.17|8
1640633530000|2021-12-27 19:32:10|1961.23|1945.23|1960.73|1944.73|1961.27|1945.27|1960.73|1944.73|5
1640633540000|2021-12-27 19:32:20|1960.6|1944.6|1962|1946|1962|1946|1960.6|1944.6|6
1640633550000|2021-12-27 19:32:30|1962.44|1946.44|1962.1|1946.1|1962.44|1946.44|1962.1|1946.1|2
1640633560000|2021-12-27 19:32:40|1962|1946|1961.26|1945.26|1962|1946|1961.26|1945.26|5
1640633570000|2021-12-27 19:32:50|1961.15|1945.15|1961.23|1945.23|1961.23|1945.23|1961.15|1945.15|2
1640633580000|2021-12-27 19:33:00|1961.09|1945.09|1960.73|1944.73|1961.09|1945.09|1960.59|1944.59|5
1640633590000|2021-12-27 19:33:10|1960.5|1944.5|1959.5|1943.5|1960.5|1944.5|1959.5|1943.5|2
1640633600000|2021-12-27 19:33:20|1959.46|1943.46|1960.5|1944.5|1960.5|1944.5|1959.46|1943.46|5
1640633610000|2021-12-27 19:33:30|1960.75|1944.75|1961.76|1945.76|1961.94|1945.94|1960.5|1944.5|11
1640633620000|2021-12-27 19:33:40|1961.87|1945.87|1961.23|1945.23|1961.98|1945.98|1961.18|1945.18|7
1640633630000|2021-12-27 19:33:50|1961.18|1945.18|1960.45|1944.45|1961.18|1945.18|1960.45|1944.45|7
1640633640000|2021-12-27 19:34:00|1960.5|1944.5|1960.72|1944.72|1960.72|1944.72|1959.5|1943.5|8
1640633650000|2021-12-27 19:34:10|1960.94|1944.94|1960.73|1944.73|1961.23|1945.23|1960.73|1944.73|4
1640633660000|2021-12-27 19:34:20|1960.5|1944.5|1960.5|1944.5|1960.5|1944.5|1960.5|1944.5|1
1640633670000|2021-12-27 19:34:30|1960.55|1944.55|1961.23|1945.23|1961.23|1945.23|1960.55|1944.55|4
1640633680000|2021-12-27 19:34:40|1960.83|1944.83|1961.23|1945.23|1961.23|1945.23|1960.48|1944.48|8
1640633690000|2021-12-27 19:34:50|1961.44|1945.44|1961.36|1945.36|1961.44|1945.44|1961.21|1945.21|4
1640633700000|2021-12-27 19:35:00|1961.37|1945.37|1962|1946|1962|1946|1961.37|1945.37|4
1640633710000|2021-12-27 19:35:10|1962.5|1946.5|1962.5|1946.5|1962.8|1946.8|1962.5|1946.5|3
1640633720000|2021-12-27 19:35:20|1962.03|1946.03|1962.59|1946.59|1962.59|1946.59|1962|1946|5
1640633730000|2021-12-27 19:35:30|1962.41|1946.41|1962.34|1946.34|1962.41|1946.41|1962.34|1946.34|2
1640633740000|2021-12-27 19:35:40|1962.29|1946.29|1962.32|1946.32|1962.48|1946.48|1962.29|1946.29|3
1640633750000|2021-12-27 19:35:50|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1
1640633760000|2021-12-27 19:36:00|1962.9|1946.9|1963.85|1947.85|1963.85|1947.85|1962.9|1946.9|5
1640633770000|2021-12-27 19:36:10|1963.75|1947.75|1963.5|1947.5|1963.75|1947.75|1963.3|1947.3|4
1640633780000|2021-12-27 19:36:20|1963.04|1947.04|1963.61|1947.61|1964|1948|1963.04|1947.04|8
1640633790000|2021-12-27 19:36:30|1963.7|1947.7|1963|1947|1963.7|1947.7|1962.5|1946.5|4
1640633800000|2021-12-27 19:36:40|1963.46|1947.46|1963.4|1947.4|1963.85|1947.85|1963.35|1947.35|8
1640633810000|2021-12-27 19:36:50|1963.21|1947.21|1964.5|1948.5|1964.5|1948.5|1963.21|1947.21|8
1640633820000|2021-12-27 19:37:00|1964.55|1948.55|1964.5|1948.5|1964.55|1948.55|1964.5|1948.5|2
1640633830000|2021-12-27 19:37:10|1964.7|1948.7|1964.7|1948.7|1964.7|1948.7|1964.7|1948.7|1
1640633840000|2021-12-27 19:37:20|1964.92|1948.92|1966.5|1950.5|1966.5|1950.5|1964.92|1948.92|7
1640633860000|2021-12-27 19:37:40|1966.34|1950.34|1966.34|1950.34|1966.34|1950.34|1966.34|1950.34|1
1640633880000|2021-12-27 19:38:00|1966.27|1950.27|1966.36|1950.36|1966.5|1950.5|1966.27|1950.27|4
1640633900000|2021-12-27 19:38:20|1966.4|1950.4|1966.36|1950.36|1966.4|1950.4|1966.26|1950.26|3
1640633910000|2021-12-27 19:38:30|1966.5|1950.5|1966.5|1950.5|1966.5|1950.5|1966.5|1950.5|1
1640633920000|2021-12-27 19:38:40|1966.95|1950.95|1966.5|1950.5|1966.95|1950.95|1966.5|1950.5|2
1640633930000|2021-12-27 19:38:50|1966.8|1950.8|1966.8|1950.8|1967.3|1951.3|1966.8|1950.8|3
1640633940000|2021-12-27 19:39:00|1966.5|1950.5|1966.5|1950.5|1966.5|1950.5|1966.5|1950.5|1
1640633950000|2021-12-27 19:39:10|1966.36|1950.36|1966.6|1950.6|1966.6|1950.6|1966.17|1950.17|4
1640633960000|2021-12-27 19:39:20|1967.03|1951.03|1967.52|1951.52|1967.52|1951.52|1967.03|1951.03|4
1640633970000|2021-12-27 19:39:30|1967.97|1951.97|1970|1954|1970|1954|1967.97|1951.97|9
1640633980000|2021-12-27 19:39:40|1969.5|1953.5|1969.25|1953.25|1970|1954|1969.2|1953.2|10
1640633990000|2021-12-27 19:39:50|1969.45|1953.45|1969.45|1953.45|1969.45|1953.45|1969.45|1953.45|1
1640634000000|2021-12-27 19:40:00|1969.95|1953.95|1969.5|1953.5|1969.95|1953.95|1969.46|1953.46|4
1640634010000|2021-12-27 19:40:10|1969.48|1953.48|1969.96|1953.96|1969.96|1953.96|1969.48|1953.48|6
1640634020000|2021-12-27 19:40:20|1970.33|1954.33|1972.1|1956.1|1972.1|1956.1|1970.33|1954.33|9
1640634030000|2021-12-27 19:40:30|1971.84|1955.84|1973.42|1957.42|1974.5|1958.5|1971.84|1955.84|11
1640634040000|2021-12-27 19:40:40|1973.29|1957.29|1972.8|1956.8|1973.5|1957.5|1972.8|1956.8|9
1640634050000|2021-12-27 19:40:50|1973|1957|1974|1958|1974.25|1958.25|1973|1957|9
1640634060000|2021-12-27 19:41:00|1973.93|1957.93|1973.84|1957.84|1974.2|1958.2|1973.79|1957.79|6
1640634070000|2021-12-27 19:41:10|1974|1958|1974|1958|1974.12|1958.12|1974|1958|3
1640634080000|2021-12-27 19:41:20|1974.23|1958.23|1974.08|1958.08|1974.5|1958.5|1974.08|1958.08|4
1640634090000|2021-12-27 19:41:30|1974.13|1958.13|1973|1957|1974.5|1958.5|1973|1957|8
1640634100000|2021-12-27 19:41:40|1972.5|1956.5|1972.5|1956.5|1973|1957|1972.5|1956.5|4
1640634110000|2021-12-27 19:41:50|1973|1957|1973|1957|1973|1957|1973|1957|1
1640634120000|2021-12-27 19:42:00|1972.78|1956.78|1972.5|1956.5|1973.5|1957.5|1972.5|1956.5|7
1640634130000|2021-12-27 19:42:10|1972.34|1956.34|1972.34|1956.34|1972.34|1956.34|1972.34|1956.34|1
1640634140000|2021-12-27 19:42:20|1972|1956|1972.24|1956.24|1972.5|1956.5|1971.66|1955.66|10
1640634150000|2021-12-27 19:42:30|1972.08|1956.08|1972.95|1956.95|1972.96|1956.96|1972.08|1956.08|7
1640634160000|2021-12-27 19:42:40|1972.7|1956.7|1973.2|1957.2|1973.25|1957.25|1972.7|1956.7|9
1640634180000|2021-12-27 19:43:00|1973|1957|1972.65|1956.65|1973|1957|1972.65|1956.65|2
1640634200000|2021-12-27 19:43:20|1972.64|1956.64|1973.28|1957.28|1973.28|1957.28|1972.64|1956.64|2
1640634210000|2021-12-27 19:43:30|1973.5|1957.5|1974.18|1958.18|1974.27|1958.27|1973.25|1957.25|7
1640634220000|2021-12-27 19:43:40|1974.27|1958.27|1974.5|1958.5|1974.5|1958.5|1974.18|1958.18|8
1640634240000|2021-12-27 19:44:00|1974.6|1958.6|1974.56|1958.56|1974.6|1958.6|1974.56|1958.56|2
1640634250000|2021-12-27 19:44:10|1974.6|1958.6|1974.31|1958.31|1974.6|1958.6|1974.31|1958.31|3
1640634260000|2021-12-27 19:44:20|1974.25|1958.25|1971.27|1955.27|1974.5|1958.5|1970.85|1954.85|13
1640634270000|2021-12-27 19:44:30|1971.42|1955.42|1972.48|1956.48|1972.5|1956.5|1971.41|1955.41|9
1640634280000|2021-12-27 19:44:40|1972.15|1956.15|1972.15|1956.15|1972.15|1956.15|1972.05|1956.05|3
1640634290000|2021-12-27 19:44:50|1972.3|1956.3|1972.3|1956.3|1972.3|1956.3|1972.3|1956.3|1
1640634300000|2021-12-27 19:45:00|1972.2|1956.2|1971.5|1955.5|1972.2|1956.2|1971.5|1955.5|4
1640634310000|2021-12-27 19:45:10|1971.42|1955.42|1970|1954|1971.5|1955.5|1970|1954|11
1640634320000|2021-12-27 19:45:20|1970.5|1954.5|1971.2|1955.2|1971.69|1955.69|1970.5|1954.5|10
1640634330000|2021-12-27 19:45:30|1971|1955|1970.89|1954.89|1971|1955|1970.89|1954.89|2
1640634340000|2021-12-27 19:45:40|1971|1955|1971.5|1955.5|1971.5|1955.5|1971|1955|7
1640634350000|2021-12-27 19:45:50|1971.65|1955.65|1971.5|1955.5|1971.65|1955.65|1971.5|1955.5|2
1640634370000|2021-12-27 19:46:10|1971.65|1955.65|1972|1956|1972|1956|1971.65|1955.65|2
1640634380000|2021-12-27 19:46:20|1972.5|1956.5|1973.28|1957.28|1973.78|1957.78|1972.5|1956.5|7
1640634400000|2021-12-27 19:46:40|1973.65|1957.65|1974.46|1958.46|1974.46|1958.46|1973.65|1957.65|4
1640634410000|2021-12-27 19:46:50|1974.21|1958.21|1974.5|1958.5|1974.5|1958.5|1974.21|1958.21|4
1640634420000|2021-12-27 19:47:00|1974.27|1958.27|1973.92|1957.92|1974.27|1958.27|1973.92|1957.92|4
1640634430000|2021-12-27 19:47:10|1973.89|1957.89|1973.89|1957.89|1973.89|1957.89|1973.89|1957.89|1
1640634440000|2021-12-27 19:47:20|1974|1958|1974|1958|1974|1958|1973.91|1957.91|3
1640634450000|2021-12-27 19:47:30|1974.5|1958.5|1974.5|1958.5|1974.5|1958.5|1974.5|1958.5|1
1640634470000|2021-12-27 19:47:50|1974.69|1958.69|1975.66|1959.66|1975.66|1959.66|1974.69|1958.69|6
1640634480000|2021-12-27 19:48:00|1975.67|1959.67|1976.15|1960.15|1976.3|1960.3|1975.67|1959.67|6
1640634490000|2021-12-27 19:48:10|1976|1960|1975|1959|1976|1960|1975|1959|6
1640634500000|2021-12-27 19:48:20|1974.94|1958.94|1973.5|1957.5|1975|1959|1973.5|1957.5|5
1640634520000|2021-12-27 19:48:40|1973.44|1957.44|1972.55|1956.55|1973.5|1957.5|1972.55|1956.55|4
1640634530000|2021-12-27 19:48:50|1973|1957|1973.5|1957.5|1973.5|1957.5|1973|1957|2
1640634540000|2021-12-27 19:49:00|1973.88|1957.88|1974|1958|1974|1958|1973.88|1957.88|4
1640634560000|2021-12-27 19:49:20|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1
1640634590000|2021-12-27 19:49:50|1973.88|1957.88|1974|1958|1974|1958|1973.5|1957.5|4
1640634600000|2021-12-27 19:50:00|1973.5|1957.5|1973.88|1957.88|1974.13|1958.13|1973.5|1957.5|7
1640634610000|2021-12-27 19:50:10|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1
1640634620000|2021-12-27 19:50:20|1973.25|1957.25|1973.45|1957.45|1973.45|1957.45|1973.25|1957.25|3
1640634630000|2021-12-27 19:50:30|1973|1957|1973.6|1957.6|1973.61|1957.61|1973|1957|6
1640634640000|2021-12-27 19:50:40|1973|1957|1972.5|1956.5|1973|1957|1972.48|1956.48|4
1640634660000|2021-12-27 19:51:00|1972.44|1956.44|1972.5|1956.5|1972.5|1956.5|1972.31|1956.31|4
1640634670000|2021-12-27 19:51:10|1972.39|1956.39|1972.14|1956.14|1972.5|1956.5|1972.14|1956.14|3
1640634680000|2021-12-27 19:51:20|1972.43|1956.43|1972.5|1956.5|1972.5|1956.5|1972.25|1956.25|5
1640634690000|2021-12-27 19:51:30|1972.19|1956.19|1972.47|1956.47|1972.47|1956.47|1972.19|1956.19|3
1640634700000|2021-12-27 19:51:40|1972.69|1956.69|1972.69|1956.69|1972.95|1956.95|1972.69|1956.69|3
1640634710000|2021-12-27 19:51:50|1972.75|1956.75|1972.69|1956.69|1972.75|1956.75|1972.69|1956.69|2
1640634720000|2021-12-27 19:52:00|1972.79|1956.79|1973|1957|1973|1957|1972.79|1956.79|2
1640634730000|2021-12-27 19:52:10|1972.75|1956.75|1973|1957|1973.13|1957.13|1972.75|1956.75|4
1640634760000|2021-12-27 19:52:40|1972.9|1956.9|1972.37|1956.37|1972.9|1956.9|1972.37|1956.37|3
1640634770000|2021-12-27 19:52:50|1972.5|1956.5|1972.35|1956.35|1972.8|1956.8|1972.35|1956.35|5
1640634780000|2021-12-27 19:53:00|1972.5|1956.5|1972|1956|1972.5|1956.5|1971.8|1955.8|6
1640634790000|2021-12-27 19:53:10|1971|1955|1970.57|1954.57|1971|1955|1969.61|1953.61|11
1640634800000|2021-12-27 19:53:20|1970.07|1954.07|1970|1954|1970.57|1954.57|1970|1954|11
1640634810000|2021-12-27 19:53:30|1969.4|1953.4|1968.44|1952.44|1969.44|1953.44|1968.01|1952.01|11
1640634820000|2021-12-27 19:53:40|1968.58|1952.58|1968.44|1952.44|1968.75|1952.75|1967.69|1951.69|13
1640634830000|2021-12-27 19:53:50|1968.11|1952.11|1968.75|1952.75|1968.75|1952.75|1968.1|1952.1|8
1640634840000|2021-12-27 19:54:00|1968.5|1952.5|1968.05|1952.05|1968.75|1952.75|1967.7|1951.7|8
1640634850000|2021-12-27 19:54:10|1968|1952|1965.5|1949.5|1968|1952|1965.5|1949.5|9
1640634860000|2021-12-27 19:54:20|1966|1950|1964.4|1948.4|1966|1950|1963.73|1947.73|11
1640634870000|2021-12-27 19:54:30|1964.5|1948.5|1965|1949|1965.95|1949.95|1964.5|1948.5|13
1640634880000|2021-12-27 19:54:40|1965.18|1949.18|1965.5|1949.5|1965.5|1949.5|1965|1949|5
1640634890000|2021-12-27 19:54:50|1965.25|1949.25|1962.99|1946.99|1965.25|1949.25|1962.99|1946.99|8
1640634900000|2021-12-27 19:55:00|1963.69|1947.69|1963.85|1947.85|1964.67|1948.67|1963.5|1947.5|9
1640634910000|2021-12-27 19:55:10|1964.6|1948.6|1964.5|1948.5|1965.15|1949.15|1963.79|1947.79|10
1640634930000|2021-12-27 19:55:30|1965.25|1949.25|1965.61|1949.61|1966.25|1950.25|1965.25|1949.25|7
1640634940000|2021-12-27 19:55:40|1965.89|1949.89|1964.5|1948.5|1966|1950|1964.5|1948.5|8
1640634950000|2021-12-27 19:55:50|1964.92|1948.92|1964.92|1948.92|1964.92|1948.92|1964.92|1948.92|1
1640634960000|2021-12-27 19:56:00|1965.16|1949.16|1964.9|1948.9|1965.16|1949.16|1964.9|1948.9|3
1640634970000|2021-12-27 19:56:10|1965.25|1949.25|1964.76|1948.76|1966|1950|1964.76|1948.76|6
1640634980000|2021-12-27 19:56:20|1964.05|1948.05|1965.52|1949.52|1965.52|1949.52|1963.85|1947.85|6
1640634990000|2021-12-27 19:56:30|1964.82|1948.82|1965.75|1949.75|1966.05|1950.05|1964.72|1948.72|11
1640635000000|2021-12-27 19:56:40|1965.88|1949.88|1965.86|1949.86|1966|1950|1965.72|1949.72|8
1640635010000|2021-12-27 19:56:50|1965.72|1949.72|1966.21|1950.21|1966.21|1950.21|1965.72|1949.72|6
1640635020000|2021-12-27 19:57:00|1965.7|1949.7|1966|1950|1966.5|1950.5|1965.7|1949.7|6
1640635030000|2021-12-27 19:57:10|1965.87|1949.87|1965.13|1949.13|1965.87|1949.87|1965.13|1949.13|12
1640635040000|2021-12-27 19:57:20|1965.14|1949.14|1965.12|1949.12|1965.14|1949.14|1965.12|1949.12|3
1640635050000|2021-12-27 19:57:30|1965.02|1949.02|1965.05|1949.05|1965.75|1949.75|1964.63|1948.63|12
1640635060000|2021-12-27 19:57:40|1964.64|1948.64|1965.5|1949.5|1965.62|1949.62|1964.64|1948.64|8
1640635070000|2021-12-27 19:57:50|1965.6|1949.6|1965.82|1949.82|1965.82|1949.82|1965.57|1949.57|7
1640635080000|2021-12-27 19:58:00|1965.63|1949.63|1965.63|1949.63|1965.63|1949.63|1965.63|1949.63|1
1640635090000|2021-12-27 19:58:10|1965.64|1949.64|1965.57|1949.57|1965.82|1949.82|1965.57|1949.57|8
1640635100000|2021-12-27 19:58:20|1965.8|1949.8|1965.79|1949.79|1965.8|1949.8|1965.39|1949.39|8
1640635110000|2021-12-27 19:58:30|1965.68|1949.68|1965.63|1949.63|1965.81|1949.81|1965.14|1949.14|8
1640635120000|2021-12-27 19:58:40|1965.13|1949.13|1965.13|1949.13|1965.14|1949.14|1964.78|1948.78|8
1640635130000|2021-12-27 19:58:50|1964.88|1948.88|1965.05|1949.05|1965.14|1949.14|1964.87|1948.87|9
1640635140000|2021-12-27 19:59:00|1965.13|1949.13|1965.13|1949.13|1965.13|1949.13|1964.73|1948.73|7
1640635150000|2021-12-27 19:59:10|1964.74|1948.74|1964.09|1948.09|1965.13|1949.13|1964.09|1948.09|5
1640635160000|2021-12-27 19:59:20|1964.5|1948.5|1963.75|1947.75|1964.5|1948.5|1963.75|1947.75|3
1640635170000|2021-12-27 19:59:30|1963.69|1947.69|1964|1948|1964|1948|1963.69|1947.69|3
1640635180000|2021-12-27 19:59:40|1963.5|1947.5|1963.64|1947.64|1964|1948|1963.5|1947.5|3
1640635190000|2021-12-27 19:59:50|1963.31|1947.31|1963.75|1947.75|1963.75|1947.75|1963.31|1947.31|3
1640635200000|2021-12-27 20:00:00|1963.42|1947.42|1961.63|1945.63|1963.42|1947.42|1961.63|1945.63|14
1640635210000|2021-12-27 20:00:10|1961.79|1945.79|1961.75|1945.75|1961.91|1945.91|1961.5|1945.5|9
1640635220000|2021-12-27 20:00:20|1961.93|1945.93|1961.94|1945.94|1962.05|1946.05|1961.55|1945.55|9
1640635230000|2021-12-27 20:00:30|1961.75|1945.75|1963.17|1947.17|1963.17|1947.17|1961.5|1945.5|11
1640635240000|2021-12-27 20:00:40|1963.22|1947.22|1963.44|1947.44|1963.44|1947.44|1963.11|1947.11|4
1640635250000|2021-12-27 20:00:50|1963.6|1947.6|1963.5|1947.5|1963.63|1947.63|1963.5|1947.5|4
1640635260000|2021-12-27 20:01:00|1963.65|1947.65|1965.25|1949.25|1965.25|1949.25|1963.65|1947.65|7
1640635270000|2021-12-27 20:01:10|1965.5|1949.5|1965.96|1949.96|1965.96|1949.96|1965.5|1949.5|4
1640635280000|2021-12-27 20:01:20|1966.11|1950.11|1967.48|1951.48|1967.48|1951.48|1966.11|1950.11|12
1640635290000|2021-12-27 20:01:30|1967.9|1951.9|1967.35|1951.35|1967.9|1951.9|1967.35|1951.35|6
1640635300000|2021-12-27 20:01:40|1967.52|1951.52|1969.42|1953.42|1969.75|1953.75|1967.5|1951.5|15
1640635310000|2021-12-27 20:01:50|1969.43|1953.43|1970.54|1954.54|1970.85|1954.85|1969.42|1953.42|10
1640635320000|2021-12-27 20:02:00|1970.35|1954.35|1970|1954|1970.5|1954.5|1970|1954|3
1640635330000|2021-12-27 20:02:10|1969.6|1953.6|1970.6|1954.6|1970.9|1954.9|1969.6|1953.6|5
1640635340000|2021-12-27 20:02:20|1970.65|1954.65|1971|1955|1971|1955|1970.65|1954.65|2
1640635350000|2021-12-27 20:02:30|1971.41|1955.41|1972.5|1956.5|1972.5|1956.5|1971.41|1955.41|5
1640635360000|2021-12-27 20:02:40|1972.95|1956.95|1972.5|1956.5|1972.95|1956.95|1972.5|1956.5|3
1640635370000|2021-12-27 20:02:50|1972.71|1956.71|1972.6|1956.6|1973.3|1957.3|1972.5|1956.5|9
1640635380000|2021-12-27 20:03:00|1973.1|1957.1|1973.32|1957.32|1973.44|1957.44|1973.1|1957.1|4
1640635390000|2021-12-27 20:03:10|1973.39|1957.39|1974.59|1958.59|1974.63|1958.63|1973.39|1957.39|9
1640635400000|2021-12-27 20:03:20|1975.25|1959.25|1975.5|1959.5|1976.26|1960.26|1975.2|1959.2|12
1640635410000|2021-12-27 20:03:30|1975|1959|1974.5|1958.5|1975|1959|1974.47|1958.47|6
1640635420000|2021-12-27 20:03:40|1974.47|1958.47|1975.58|1959.58|1975.58|1959.58|1974.47|1958.47|7
1640635430000|2021-12-27 20:03:50|1975.45|1959.45|1975.53|1959.53|1975.68|1959.68|1975.45|1959.45|6
1640635440000|2021-12-27 20:04:00|1975.52|1959.52|1975.95|1959.95|1975.95|1959.95|1975.52|1959.52|4
1640635450000|2021-12-27 20:04:10|1975.61|1959.61|1975.53|1959.53|1975.68|1959.68|1975.53|1959.53|3
1640635460000|2021-12-27 20:04:20|1975.57|1959.57|1975.53|1959.53|1975.57|1959.57|1975.5|1959.5|3
1640635470000|2021-12-27 20:04:30|1975.09|1959.09|1975.85|1959.85|1975.85|1959.85|1974.85|1958.85|6
1640635480000|2021-12-27 20:04:40|1976.07|1960.07|1976.78|1960.78|1976.78|1960.78|1976.07|1960.07|5
1640635490000|2021-12-27 20:04:50|1977.19|1961.19|1976.96|1960.96|1977.45|1961.45|1976.96|1960.96|4
1640635500000|2021-12-27 20:05:00|1976.75|1960.75|1976|1960|1976.85|1960.85|1976|1960|5
1640635510000|2021-12-27 20:05:10|1976.29|1960.29|1975.21|1959.21|1976.32|1960.32|1975.21|1959.21|8
1640635520000|2021-12-27 20:05:20|1974.93|1958.93|1974.49|1958.49|1974.93|1958.93|1974.35|1958.35|3
1640635530000|2021-12-27 20:05:30|1974.78|1958.78|1975.54|1959.54|1975.54|1959.54|1974.78|1958.78|5
1640635540000|2021-12-27 20:05:40|1975.58|1959.58|1974.49|1958.49|1975.58|1959.58|1974.49|1958.49|3
1640635560000|2021-12-27 20:06:00|1974.05|1958.05|1974.35|1958.35|1974.35|1958.35|1973.95|1957.95|4
1640635570000|2021-12-27 20:06:10|1974|1958|1972.78|1956.78|1974|1958|1972.15|1956.15|9
1640635580000|2021-12-27 20:06:20|1972.72|1956.72|1973.25|1957.25|1973.25|1957.25|1972.5|1956.5|5
1640635590000|2021-12-27 20:06:30|1973.35|1957.35|1973.86|1957.86|1973.93|1957.93|1973.3|1957.3|8
1640635600000|2021-12-27 20:06:40|1973.5|1957.5|1975|1959|1975|1959|1973.5|1957.5|6
1640635610000|2021-12-27 20:06:50|1975.5|1959.5|1975.43|1959.43|1975.62|1959.62|1975.35|1959.35|7
1640635620000|2021-12-27 20:07:00|1975.74|1959.74|1976|1960|1976|1960|1975.74|1959.74|5
1640635630000|2021-12-27 20:07:10|1976.3|1960.3|1975.16|1959.16|1976.3|1960.3|1975.16|1959.16|6
1640635640000|2021-12-27 20:07:20|1975.66|1959.66|1975.02|1959.02|1975.66|1959.66|1975.02|1959.02|3
1640635650000|2021-12-27 20:07:30|1975.52|1959.52|1975.48|1959.48|1975.52|1959.52|1974.97|1958.97|4
1640635660000|2021-12-27 20:07:40|1975.27|1959.27|1975.27|1959.27|1975.27|1959.27|1975.27|1959.27|1
1640635670000|2021-12-27 20:07:50|1975.75|1959.75|1975.75|1959.75|1975.75|1959.75|1975.35|1959.35|3
1640635680000|2021-12-27 20:08:00|1975.5|1959.5|1975.5|1959.5|1975.75|1959.75|1975.4|1959.4|4
1640635690000|2021-12-27 20:08:10|1975.36|1959.36|1975.5|1959.5|1975.5|1959.5|1975.36|1959.36|2
1640635710000|2021-12-27 20:08:30|1975|1959|1973.5|1957.5|1975|1959|1973.5|1957.5|4
1640635720000|2021-12-27 20:08:40|1973.01|1957.01|1973.1|1957.1|1973.43|1957.43|1973.01|1957.01|4
1640635750000|2021-12-27 20:09:10|1973.02|1957.02|1972.56|1956.56|1973.1|1957.1|1972.38|1956.38|10
1640635760000|2021-12-27 20:09:20|1972.5|1956.5|1973.2|1957.2|1973.2|1957.2|1972.5|1956.5|6
1640635770000|2021-12-27 20:09:30|1973.42|1957.42|1975.05|1959.05|1975.28|1959.28|1973.42|1957.42|10
1640635780000|2021-12-27 20:09:40|1974.74|1958.74|1977.85|1961.85|1978.05|1962.05|1974.74|1958.74|14
1640635790000|2021-12-27 20:09:50|1978.12|1962.12|1978.32|1962.32|1978.53|1962.53|1977.75|1961.75|5
1640635800000|2021-12-27 20:10:00|1978.6|1962.6|1978.51|1962.51|1978.6|1962.6|1978.22|1962.22|4
1640635810000|2021-12-27 20:10:10|1978.56|1962.56|1978.92|1962.92|1978.92|1962.92|1978.46|1962.46|8
1640635820000|2021-12-27 20:10:20|1978.75|1962.75|1978.98|1962.98|1978.98|1962.98|1978.75|1962.75|2
1640635830000|2021-12-27 20:10:30|1979.08|1963.08|1979.04|1963.04|1979.14|1963.14|1979.04|1963.04|3
1640635840000|2021-12-27 20:10:40|1979.31|1963.31|1979.45|1963.45|1979.45|1963.45|1979.31|1963.31|5
1640635850000|2021-12-27 20:10:50|1979.46|1963.46|1980.71|1964.71|1980.72|1964.72|1979.46|1963.46|8
1640635860000|2021-12-27 20:11:00|1980.34|1964.34|1981.85|1965.85|1982.59|1966.59|1979.34|1963.34|11
1640635870000|2021-12-27 20:11:10|1981.9|1965.9|1982.2|1966.2|1982.35|1966.35|1981.9|1965.9|9
1640635880000|2021-12-27 20:11:20|1982.21|1966.21|1982.15|1966.15|1982.21|1966.21|1982.15|1966.15|9
1640635890000|2021-12-27 20:11:30|1982.1|1966.1|1982.4|1966.4|1982.4|1966.4|1982|1966|10
1640635900000|2021-12-27 20:11:40|1982.29|1966.29|1982.69|1966.69|1983.59|1967.59|1982.29|1966.29|8
1640635910000|2021-12-27 20:11:50|1982.8|1966.8|1982.8|1966.8|1982.8|1966.8|1982.8|1966.8|1
1640635920000|2021-12-27 20:12:00|1983.89|1967.89|1983.89|1967.89|1983.89|1967.89|1982.75|1966.75|4
1640635930000|2021-12-27 20:12:10|1983.72|1967.72|1983.68|1967.68|1985.39|1969.39|1983.68|1967.68|9
1640635940000|2021-12-27 20:12:20|1983.18|1967.18|1982.63|1966.63|1983.18|1967.18|1982.63|1966.63|8
1640635950000|2021-12-27 20:12:30|1982.72|1966.72|1982|1966|1983|1967|1982|1966|5
1640635960000|2021-12-27 20:12:40|1981.85|1965.85|1981.85|1965.85|1981.85|1965.85|1981.85|1965.85|1
1640635970000|2021-12-27 20:12:50|1981.92|1965.92|1982.34|1966.34|1982.34|1966.34|1981.63|1965.63|8
1640635980000|2021-12-27 20:13:00|1982.3|1966.3|1981.82|1965.82|1982.84|1966.84|1981.71|1965.71|9
1640635990000|2021-12-27 20:13:10|1981.32|1965.32|1980.5|1964.5|1981.32|1965.32|1980.5|1964.5|2
1640636000000|2021-12-27 20:13:20|1980.09|1964.09|1979.34|1963.34|1980.09|1964.09|1979.34|1963.34|4
1640636010000|2021-12-27 20:13:30|1978.85|1962.85|1978.36|1962.36|1978.85|1962.85|1978.36|1962.36|4
1640636020000|2021-12-27 20:13:40|1978.05|1962.05|1977.85|1961.85|1978.05|1962.05|1977.75|1961.75|3
1640636030000|2021-12-27 20:13:50|1977.75|1961.75|1978.44|1962.44|1978.69|1962.69|1977.75|1961.75|3
1640636040000|2021-12-27 20:14:00|1978.53|1962.53|1979.33|1963.33|1979.36|1963.36|1978.5|1962.5|7
1640636050000|2021-12-27 20:14:10|1979.5|1963.5|1979.66|1963.66|1979.66|1963.66|1979.5|1963.5|2
1640636060000|2021-12-27 20:14:20|1979.69|1963.69|1980.15|1964.15|1980.34|1964.34|1979.66|1963.66|7
1640636070000|2021-12-27 20:14:30|1979.95|1963.95|1979.67|1963.67|1979.95|1963.95|1979.67|1963.67|5
1640636080000|2021-12-27 20:14:40|1979.73|1963.73|1979.5|1963.5|1979.84|1963.84|1979.5|1963.5|4
1640636090000|2021-12-27 20:14:50|1979.69|1963.69|1979.69|1963.69|1979.69|1963.69|1979|1963|3
1640636100000|2021-12-27 20:15:00|1979.52|1963.52|1979.55|1963.55|1979.55|1963.55|1978.85|1962.85|11
1640636110000|2021-12-27 20:15:10|1979.79|1963.79|1979.69|1963.69|1980.17|1964.17|1979.69|1963.69|5
1640636120000|2021-12-27 20:15:20|1979.89|1963.89|1980.39|1964.39|1980.39|1964.39|1979.89|1963.89|3
1640636130000|2021-12-27 20:15:30|1980.5|1964.5|1980.18|1964.18|1980.5|1964.5|1980.18|1964.18|5
1640636140000|2021-12-27 20:15:40|1980.41|1964.41|1980.7|1964.7|1980.7|1964.7|1980.18|1964.18|4
1640636150000|2021-12-27 20:15:50|1981.12|1965.12|1980.98|1964.98|1981.29|1965.29|1980.8|1964.8|8
1640636160000|2021-12-27 20:16:00|1980.25|1964.25|1980.25|1964.25|1980.25|1964.25|1980.25|1964.25|1
1640636170000|2021-12-27 20:16:10|1980.04|1964.04|1979.87|1963.87|1980.15|1964.15|1979.87|1963.87|4
1640636180000|2021-12-27 20:16:20|1980.22|1964.22|1978.5|1962.5|1980.22|1964.22|1978.5|1962.5|7
1640636190000|2021-12-27 20:16:30|1977.88|1961.88|1977.28|1961.28|1978|1962|1976.81|1960.81|7
1640636200000|2021-12-27 20:16:40|1977|1961|1977.53|1961.53|1978|1962|1976.5|1960.5|15
1640636210000|2021-12-27 20:16:50|1977.57|1961.57|1975.5|1959.5|1977.82|1961.82|1975.5|1959.5|13
1640636230000|2021-12-27 20:17:10|1975.15|1959.15|1974.16|1958.16|1975.15|1959.15|1974|1958|11
1640636240000|2021-12-27 20:17:20|1974.5|1958.5|1975.05|1959.05|1975.05|1959.05|1974|1958|12
1640636250000|2021-12-27 20:17:30|1974.55|1958.55|1974.45|1958.45|1974.89|1958.89|1974.45|1958.45|5
1640636260000|2021-12-27 20:17:40|1974.65|1958.65|1974.94|1958.94|1974.94|1958.94|1974.65|1958.65|2
1640636270000|2021-12-27 20:17:50|1975.17|1959.17|1975.17|1959.17|1975.17|1959.17|1975.17|1959.17|1
1640636280000|2021-12-27 20:18:00|1974.75|1958.75|1974.8|1958.8|1974.85|1958.85|1974.65|1958.65|4
1640636290000|2021-12-27 20:18:10|1974.59|1958.59|1974.1|1958.1|1975.09|1959.09|1973.92|1957.92|10
1640636300000|2021-12-27 20:18:20|1973.72|1957.72|1973.72|1957.72|1973.72|1957.72|1973.44|1957.44|3
1640636310000|2021-12-27 20:18:30|1973.71|1957.71|1973.5|1957.5|1973.71|1957.71|1973.5|1957.5|2
1640636320000|2021-12-27 20:18:40|1973.3|1957.3|1972.05|1956.05|1973.3|1957.3|1972.05|1956.05|6
1640636330000|2021-12-27 20:18:50|1971.85|1955.85|1971.48|1955.48|1972|1956|1971.37|1955.37|5
1640636340000|2021-12-27 20:19:00|1971.45|1955.45|1971.5|1955.5|1971.5|1955.5|1971.3|1955.3|5
1640636350000|2021-12-27 20:19:10|1971.3|1955.3|1971.5|1955.5|1971.5|1955.5|1971.3|1955.3|5
1640636360000|2021-12-27 20:19:20|1971.3|1955.3|1970.5|1954.5|1971.3|1955.3|1970.5|1954.5|5
1640636370000|2021-12-27 20:19:30|1970|1954|1968.5|1952.5|1970|1954|1968.5|1952.5|6
1640636380000|2021-12-27 20:19:40|1968.75|1952.75|1969.12|1953.12|1969.8|1953.8|1968.5|1952.5|7
1640636390000|2021-12-27 20:19:50|1969|1953|1968.62|1952.62|1969|1953|1968.62|1952.62|2
1640636400000|2021-12-27 20:20:00|1968.5|1952.5|1966.82|1950.82|1968.5|1952.5|1966.5|1950.5|6
1640636410000|2021-12-27 20:20:10|1966.92|1950.92|1967.35|1951.35|1967.69|1951.69|1966.92|1950.92|7
1640636420000|2021-12-27 20:20:20|1966.47|1950.47|1966.47|1950.47|1966.56|1950.56|1966.47|1950.47|3
1640636430000|2021-12-27 20:20:30|1966.38|1950.38|1966.5|1950.5|1966.5|1950.5|1966.38|1950.38|3
1640636440000|2021-12-27 20:20:40|1966.75|1950.75|1967.45|1951.45|1967.45|1951.45|1966.75|1950.75|4
1640636450000|2021-12-27 20:20:50|1967.35|1951.35|1967.77|1951.77|1968.07|1952.07|1967.35|1951.35|7
1640636460000|2021-12-27 20:21:00|1967.72|1951.72|1968.77|1952.77|1968.77|1952.77|1967.72|1951.72|7
1640636470000|2021-12-27 20:21:10|1969.5|1953.5|1970.88|1954.88|1970.88|1954.88|1969.5|1953.5|4
1640636480000|2021-12-27 20:21:20|1971|1955|1970.5|1954.5|1971.35|1955.35|1970.5|1954.5|5
1640636490000|2021-12-27 20:21:30|1970.84|1954.84|1970.84|1954.84|1970.84|1954.84|1970.84|1954.84|1
1640636500000|2021-12-27 20:21:40|1970.5|1954.5|1970.5|1954.5|1970.5|1954.5|1970.5|1954.5|1
1640636510000|2021-12-27 20:21:50|1970.65|1954.65|1970.65|1954.65|1970.65|1954.65|1970.5|1954.5|3
1640636520000|2021-12-27 20:22:00|1970.75|1954.75|1969|1953|1970.75|1954.75|1969|1953|7
1640636530000|2021-12-27 20:22:10|1969.31|1953.31|1969.5|1953.5|1969.5|1953.5|1969.31|1953.31|2
1640636540000|2021-12-27 20:22:20|1969.1|1953.1|1969.1|1953.1|1969.1|1953.1|1969.1|1953.1|1
1640636550000|2021-12-27 20:22:30|1969|1953|1968.5|1952.5|1969|1953|1968.5|1952.5|5
1640636570000|2021-12-27 20:22:50|1968.4|1952.4|1968.04|1952.04|1968.4|1952.4|1968.04|1952.04|2
1640636580000|2021-12-27 20:23:00|1968.23|1952.23|1969|1953|1969|1953|1968.23|1952.23|4
1640636590000|2021-12-27 20:23:10|1969.19|1953.19|1969.19|1953.19|1969.19|1953.19|1969.19|1953.19|1
1640636600000|2021-12-27 20:23:20|1969.25|1953.25|1969.75|1953.75|1969.75|1953.75|1969.25|1953.25|2
1640636610000|2021-12-27 20:23:30|1970.1|1954.1|1970.97|1954.97|1971|1955|1970.1|1954.1|5
1640636620000|2021-12-27 20:23:40|1971.37|1955.37|1971|1955|1971.37|1955.37|1970.93|1954.93|5
1640636630000|2021-12-27 20:23:50|1970.74|1954.74|1970.98|1954.98|1971|1955|1970.5|1954.5|4
1640636640000|2021-12-27 20:24:00|1971.31|1955.31|1971|1955|1971.31|1955.31|1971|1955|4
1640636670000|2021-12-27 20:24:30|1971.07|1955.07|1971|1955|1971.4|1955.4|1971|1955|3
1640636680000|2021-12-27 20:24:40|1971.16|1955.16|1971.12|1955.12|1971.3|1955.3|1971|1955|4
1640636690000|2021-12-27 20:24:50|1971|1955|1970.28|1954.28|1971|1955|1970.28|1954.28|4
1640636700000|2021-12-27 20:25:00|1970.4|1954.4|1970.26|1954.26|1970.56|1954.56|1970.25|1954.25|6
1640636710000|2021-12-27 20:25:10|1970.4|1954.4|1970.26|1954.26|1970.4|1954.4|1970.15|1954.15|8
1640636720000|2021-12-27 20:25:20|1970.52|1954.52|1970|1954|1970.52|1954.52|1970|1954|5
1640636730000|2021-12-27 20:25:30|1969.9|1953.9|1968.1|1952.1|1969.9|1953.9|1968.1|1952.1|5
1640636740000|2021-12-27 20:25:40|1968.2|1952.2|1968.1|1952.1|1968.2|1952.2|1968.1|1952.1|2
1640636750000|2021-12-27 20:25:50|1968.05|1952.05|1968.79|1952.79|1968.9|1952.9|1967.6|1951.6|11
1640636760000|2021-12-27 20:26:00|1968.5|1952.5|1969.25|1953.25|1969.25|1953.25|1968.5|1952.5|3
1640636770000|2021-12-27 20:26:10|1969.5|1953.5|1970|1954|1970.55|1954.55|1969.5|1953.5|6
1640636780000|2021-12-27 20:26:20|1970.25|1954.25|1970|1954|1970.25|1954.25|1970|1954|3
1640636790000|2021-12-27 20:26:30|1970.35|1954.35|1970|1954|1970.35|1954.35|1969.97|1953.97|7
1640636800000|2021-12-27 20:26:40|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1
1640636820000|2021-12-27 20:27:00|1969|1953|1968.2|1952.2|1969|1953|1968.2|1952.2|3
1640636830000|2021-12-27 20:27:10|1968.35|1952.35|1968.45|1952.45|1968.5|1952.5|1968.15|1952.15|6
1640636840000|2021-12-27 20:27:20|1968.33|1952.33|1967.5|1951.5|1968.33|1952.33|1967.5|1951.5|10
1640636860000|2021-12-27 20:27:40|1967.78|1951.78|1968.75|1952.75|1968.82|1952.82|1967.78|1951.78|5
1640636870000|2021-12-27 20:27:50|1969|1953|1969|1953|1969|1953|1969|1953|1
1640636880000|2021-12-27 20:28:00|1969.02|1953.02|1969.5|1953.5|1969.5|1953.5|1969|1953|7
1640636890000|2021-12-27 20:28:10|1969.19|1953.19|1969.25|1953.25|1969.5|1953.5|1969.09|1953.09|6
1640636900000|2021-12-27 20:28:20|1968.85|1952.85|1968|1952|1968.94|1952.94|1968|1952|9
1640636910000|2021-12-27 20:28:30|1967.78|1951.78|1968.1|1952.1|1968.5|1952.5|1967.75|1951.75|8
1640636920000|2021-12-27 20:28:40|1968|1952|1971.29|1955.29|1972.5|1956.5|1967.35|1951.35|14
1640636930000|2021-12-27 20:28:50|1971.61|1955.61|1973.3|1957.3|1973.3|1957.3|1971.5|1955.5|10
1640636940000|2021-12-27 20:29:00|1973|1957|1973.25|1957.25|1973.95|1957.95|1973|1957|10
1640636950000|2021-12-27 20:29:10|1973.13|1957.13|1973.7|1957.7|1973.7|1957.7|1973.13|1957.13|3
1640636960000|2021-12-27 20:29:20|1973.2|1957.2|1973.5|1957.5|1973.5|1957.5|1973.2|1957.2|3
1640636980000|2021-12-27 20:29:40|1973.45|1957.45|1973|1957|1973.5|1957.5|1973|1957|4
1640636990000|2021-12-27 20:29:50|1972.75|1956.75|1973|1957|1973.25|1957.25|1972.75|1956.75|6
1640637000000|2021-12-27 20:30:00|1973.2|1957.2|1973.92|1957.92|1974.07|1958.07|1973|1957|7
1640637020000|2021-12-27 20:30:20|1973.5|1957.5|1974.1|1958.1|1974.1|1958.1|1973.5|1957.5|6
1640637030000|2021-12-27 20:30:30|1974|1958|1973.6|1957.6|1974.1|1958.1|1973.6|1957.6|6
1640637040000|2021-12-27 20:30:40|1974|1958|1973.18|1957.18|1974|1958|1973.18|1957.18|3
1640637050000|2021-12-27 20:30:50|1973|1957|1973|1957|1973.22|1957.22|1972.5|1956.5|7
1640637060000|2021-12-27 20:31:00|1973.5|1957.5|1974.05|1958.05|1974.5|1958.5|1973.45|1957.45|11
1640637070000|2021-12-27 20:31:10|1974.55|1958.55|1975.44|1959.44|1975.44|1959.44|1974.55|1958.55|5
1640637080000|2021-12-27 20:31:20|1975.42|1959.42|1978.05|1962.05|1978.05|1962.05|1975.42|1959.42|10
1640637090000|2021-12-27 20:31:30|1977.75|1961.75|1977.15|1961.15|1977.75|1961.75|1977.1|1961.1|4
1640637100000|2021-12-27 20:31:40|1977|1961|1977.75|1961.75|1978.05|1962.05|1977|1961|4
1640637110000|2021-12-27 20:31:50|1977.97|1961.97|1977.5|1961.5|1978.15|1962.15|1977.5|1961.5|4
1640637120000|2021-12-27 20:32:00|1977.1|1961.1|1977.5|1961.5|1977.5|1961.5|1977.1|1961.1|3
1640637130000|2021-12-27 20:32:10|1977|1961|1978.49|1962.49|1978.49|1962.49|1977|1961|8
1640637140000|2021-12-27 20:32:20|1980.37|1964.37|1980.85|1964.85|1980.85|1964.85|1980.3|1964.3|8
1640637150000|2021-12-27 20:32:30|1981.35|1965.35|1982.3|1966.3|1982.45|1966.45|1981|1965|11
1640637160000|2021-12-27 20:32:40|1981.9|1965.9|1982.03|1966.03|1982.44|1966.44|1981.62|1965.62|6
1640637170000|2021-12-27 20:32:50|1982.09|1966.09|1982|1966|1982.35|1966.35|1982|1966|3
1640637180000|2021-12-27 20:33:00|1981.93|1965.93|1982|1966|1982|1966|1981.93|1965.93|2
1640637190000|2021-12-27 20:33:10|1981.5|1965.5|1980.15|1964.15|1981.5|1965.5|1980.15|1964.15|4
1640637200000|2021-12-27 20:33:20|1980.1|1964.1|1980.1|1964.1|1980.1|1964.1|1980.1|1964.1|1
1640637210000|2021-12-27 20:33:30|1979.6|1963.6|1979.9|1963.9|1980.05|1964.05|1979.6|1963.6|6
1640637220000|2021-12-27 20:33:40|1979.89|1963.89|1978.44|1962.44|1979.92|1963.92|1978.44|1962.44|10
1640637230000|2021-12-27 20:33:50|1978.37|1962.37|1978.91|1962.91|1978.91|1962.91|1978.29|1962.29|9
1640637240000|2021-12-27 20:34:00|1978.75|1962.75|1979.24|1963.24|1979.24|1963.24|1978.75|1962.75|6
1640637250000|2021-12-27 20:34:10|1979.33|1963.33|1978.29|1962.29|1979.39|1963.39|1978.29|1962.29|9
1640637260000|2021-12-27 20:34:20|1978.5|1962.5|1977.14|1961.14|1978.5|1962.5|1977.14|1961.14|6
1640637270000|2021-12-27 20:34:30|1977|1961|1976|1960|1977|1961|1976|1960|3
1640637280000|2021-12-27 20:34:40|1975.5|1959.5|1975.5|1959.5|1975.5|1959.5|1975.3|1959.3|4
1640637290000|2021-12-27 20:34:50|1975.44|1959.44|1975.5|1959.5|1975.5|1959.5|1975.44|1959.44|2
1640637320000|2021-12-27 20:35:20|1974.53|1958.53|1974.5|1958.5|1974.53|1958.53|1974.4|1958.4|3
1640637360000|2021-12-27 20:36:00|1973.42|1957.42|1973.13|1957.13|1973.5|1957.5|1973.13|1957.13|5
1640637370000|2021-12-27 20:36:10|1973|1957|1972.5|1956.5|1973|1957|1972.5|1956.5|4
1640637390000|2021-12-27 20:36:30|1972.56|1956.56|1972.5|1956.5|1972.56|1956.56|1972.33|1956.33|4
1640637400000|2021-12-27 20:36:40|1972.13|1956.13|1971.13|1955.13|1972.13|1956.13|1971.13|1955.13|9
1640637410000|2021-12-27 20:36:50|1970.97|1954.97|1971|1955|1971.13|1955.13|1970.97|1954.97|3
1640637420000|2021-12-27 20:37:00|1971.1|1955.1|1970.5|1954.5|1971.1|1955.1|1970.5|1954.5|3
1640637430000|2021-12-27 20:37:10|1970.36|1954.36|1969|1953|1970.43|1954.43|1969|1953|9
1640637440000|2021-12-27 20:37:20|1968.99|1952.99|1968.5|1952.5|1968.99|1952.99|1968.5|1952.5|3
1640637460000|2021-12-27 20:37:40|1968.25|1952.25|1968.5|1952.5|1968.56|1952.56|1968.21|1952.21|4
1640637470000|2021-12-27 20:37:50|1968.58|1952.58|1968.78|1952.78|1968.78|1952.78|1968.58|1952.58|2
1640637480000|2021-12-27 20:38:00|1968.66|1952.66|1968.5|1952.5|1968.95|1952.95|1968.46|1952.46|8
1640637500000|2021-12-27 20:38:20|1968.39|1952.39|1968.36|1952.36|1968.5|1952.5|1968.36|1952.36|3
1640637510000|2021-12-27 20:38:30|1967.89|1951.89|1968.18|1952.18|1968.55|1952.55|1967.89|1951.89|5
1640637520000|2021-12-27 20:38:40|1967.93|1951.93|1966.41|1950.41|1967.93|1951.93|1966.41|1950.41|13
1640637530000|2021-12-27 20:38:50|1966.47|1950.47|1966.5|1950.5|1966.5|1950.5|1966.44|1950.44|3
1640637540000|2021-12-27 20:39:00|1966.66|1950.66|1966.44|1950.44|1966.66|1950.66|1966.34|1950.34|13
1640637550000|2021-12-27 20:39:10|1965.69|1949.69|1965.5|1949.5|1965.69|1949.69|1965.4|1949.4|5
1640637560000|2021-12-27 20:39:20|1965.01|1949.01|1965|1949|1965.29|1949.29|1965|1949|4
1640637570000|2021-12-27 20:39:30|1964.75|1948.75|1963.5|1947.5|1964.75|1948.75|1963.43|1947.43|9
1640637580000|2021-12-27 20:39:40|1963.41|1947.41|1963.9|1947.9|1964|1948|1963.3|1947.3|16
1640637590000|2021-12-27 20:39:50|1963.75|1947.75|1963.79|1947.79|1964|1948|1963.35|1947.35|8
1640637600000|2021-12-27 20:40:00|1964.5|1948.5|1963.69|1947.69|1964.5|1948.5|1963.63|1947.63|8
1640637610000|2021-12-27 20:40:10|1964.1|1948.1|1965.14|1949.14|1965.14|1949.14|1964.1|1948.1|9
1640637620000|2021-12-27 20:40:20|1965.15|1949.15|1966.29|1950.29|1966.29|1950.29|1965.15|1949.15|13
1640637630000|2021-12-27 20:40:30|1966|1950|1965.4|1949.4|1966.05|1950.05|1965.4|1949.4|4
1640637640000|2021-12-27 20:40:40|1965.59|1949.59|1966.15|1950.15|1966.5|1950.5|1965.56|1949.56|5
1640637650000|2021-12-27 20:40:50|1966.2|1950.2|1966.24|1950.24|1966.46|1950.46|1966.2|1950.2|3
1640637660000|2021-12-27 20:41:00|1966.44|1950.44|1965.21|1949.21|1966.44|1950.44|1965.2|1949.2|9
1640637670000|2021-12-27 20:41:10|1965.3|1949.3|1964.9|1948.9|1965.3|1949.3|1964.85|1948.85|7
1640637680000|2021-12-27 20:41:20|1964.85|1948.85|1964.85|1948.85|1964.85|1948.85|1964.83|1948.83|4
1640637690000|2021-12-27 20:41:30|1964.98|1948.98|1964.85|1948.85|1964.98|1948.98|1964.85|1948.85|3
1640637700000|2021-12-27 20:41:40|1964.89|1948.89|1964.85|1948.85|1965.12|1949.12|1964.85|1948.85|4
1640637710000|2021-12-27 20:41:50|1964.75|1948.75|1964.5|1948.5|1964.75|1948.75|1964.5|1948.5|2
1640637720000|2021-12-27 20:42:00|1964.41|1948.41|1961.4|1945.4|1964.5|1948.5|1961.4|1945.4|10
1640637730000|2021-12-27 20:42:10|1961.22|1945.22|1960.48|1944.48|1961.23|1945.23|1960.48|1944.48|6
1640637740000|2021-12-27 20:42:20|1960.5|1944.5|1959.75|1943.75|1960.5|1944.5|1959|1943|8
1640637750000|2021-12-27 20:42:30|1959.71|1943.71|1959.48|1943.48|1960.5|1944.5|1959.48|1943.48|10
1640637760000|2021-12-27 20:42:40|1959.34|1943.34|1960.19|1944.19|1960.2|1944.2|1959.06|1943.06|13
1640637770000|2021-12-27 20:42:50|1960.11|1944.11|1960.12|1944.12|1960.19|1944.19|1960.11|1944.11|3
1640637780000|2021-12-27 20:43:00|1960.19|1944.19|1960.88|1944.88|1960.88|1944.88|1960.19|1944.19|5
1640637790000|2021-12-27 20:43:10|1961.38|1945.38|1963.45|1947.45|1963.45|1947.45|1961.37|1945.37|8
1640637800000|2021-12-27 20:43:20|1963.43|1947.43|1963.5|1947.5|1963.5|1947.5|1963.43|1947.43|2
1640637810000|2021-12-27 20:43:30|1963.46|1947.46|1963.46|1947.46|1963.46|1947.46|1963.46|1947.46|1
1640637820000|2021-12-27 20:43:40|1963.5|1947.5|1963.5|1947.5|1963.5|1947.5|1963.46|1947.46|3
1640637830000|2021-12-27 20:43:50|1963.64|1947.64|1964|1948|1964.5|1948.5|1963.63|1947.63|10
1640637840000|2021-12-27 20:44:00|1964.3|1948.3|1965.87|1949.87|1966.45|1950.45|1964.3|1948.3|10
1640637850000|2021-12-27 20:44:10|1965.89|1949.89|1966.42|1950.42|1967.24|1951.24|1965.89|1949.89|12
1640637860000|2021-12-27 20:44:20|1966|1950|1966|1950|1966|1950|1966|1950|1
1640637870000|2021-12-27 20:44:30|1965.43|1949.43|1965.43|1949.43|1965.43|1949.43|1965.43|1949.43|1
1640637880000|2021-12-27 20:44:40|1965.53|1949.53|1965.41|1949.41|1965.53|1949.53|1965.41|1949.41|2
1640637890000|2021-12-27 20:44:50|1965.52|1949.52|1965.78|1949.78|1965.78|1949.78|1965.52|1949.52|3
1640637900000|2021-12-27 20:45:00|1966.31|1950.31|1966.59|1950.59|1966.59|1950.59|1966.31|1950.31|3
1640637910000|2021-12-27 20:45:10|1966.44|1950.44|1967.35|1951.35|1967.35|1951.35|1966.34|1950.34|8
1640637920000|2021-12-27 20:45:20|1967.44|1951.44|1967.5|1951.5|1967.5|1951.5|1967.41|1951.41|3
1640637930000|2021-12-27 20:45:30|1967.42|1951.42|1967.48|1951.48|1967.48|1951.48|1967.42|1951.42|2
1640637940000|2021-12-27 20:45:40|1967.41|1951.41|1967.42|1951.42|1967.52|1951.52|1967.41|1951.41|5
1640637950000|2021-12-27 20:45:50|1967.3|1951.3|1967.5|1951.5|1967.59|1951.59|1967.3|1951.3|4
1640637960000|2021-12-27 20:46:00|1967.42|1951.42|1966.5|1950.5|1967.42|1951.42|1966.5|1950.5|6
1640637970000|2021-12-27 20:46:10|1966.42|1950.42|1966.42|1950.42|1966.42|1950.42|1966.42|1950.42|1
1640637990000|2021-12-27 20:46:30|1966.5|1950.5|1966.49|1950.49|1966.53|1950.53|1966.49|1950.49|4
1640638000000|2021-12-27 20:46:40|1966.99|1950.99|1967.5|1951.5|1967.5|1951.5|1966.5|1950.5|7
1640638010000|2021-12-27 20:46:50|1967.31|1951.31|1968.48|1952.48|1968.48|1952.48|1967.26|1951.26|10
1640638020000|2021-12-27 20:47:00|1968.5|1952.5|1968.48|1952.48|1968.5|1952.5|1968.48|1952.48|2
1640638030000|2021-12-27 20:47:10|1968.5|1952.5|1968.48|1952.48|1968.5|1952.5|1968.46|1952.46|4
1640638040000|2021-12-27 20:47:20|1968.5|1952.5|1967.5|1951.5|1968.5|1952.5|1967.5|1951.5|6
1640638050000|2021-12-27 20:47:30|1967.42|1951.42|1967.5|1951.5|1967.5|1951.5|1967.42|1951.42|2
1640638060000|2021-12-27 20:47:40|1967.46|1951.46|1967.5|1951.5|1967.5|1951.5|1967.46|1951.46|2
1640638070000|2021-12-27 20:47:50|1967|1951|1966.5|1950.5|1967|1951|1966.5|1950.5|2
1640638080000|2021-12-27 20:48:00|1966.43|1950.43|1966.43|1950.43|1966.43|1950.43|1966.43|1950.43|1
1640638090000|2021-12-27 20:48:10|1966.5|1950.5|1967.5|1951.5|1967.5|1951.5|1966.5|1950.5|4
1640638100000|2021-12-27 20:48:20|1967.57|1951.57|1966.59|1950.59|1967.57|1951.57|1966.47|1950.47|7
1640638110000|2021-12-27 20:48:30|1966.5|1950.5|1966.47|1950.47|1966.5|1950.5|1966.47|1950.47|2
1640638120000|2021-12-27 20:48:40|1966.4|1950.4|1965.46|1949.46|1966.43|1950.43|1965.46|1949.46|8
1640638130000|2021-12-27 20:48:50|1965.37|1949.37|1965.5|1949.5|1965.5|1949.5|1965|1949|12
1640638140000|2021-12-27 20:49:00|1965.92|1949.92|1966.15|1950.15|1966.34|1950.34|1965.5|1949.5|5
1640638150000|2021-12-27 20:49:10|1966.48|1950.48|1966.48|1950.48|1966.48|1950.48|1966.48|1950.48|1
1640638160000|2021-12-27 20:49:20|1966.4|1950.4|1966.15|1950.15|1966.4|1950.4|1966.15|1950.15|2
1640638170000|2021-12-27 20:49:30|1966.01|1950.01|1964.5|1948.5|1966.01|1950.01|1964.5|1948.5|5
1640638180000|2021-12-27 20:49:40|1964.08|1948.08|1962.5|1946.5|1964.08|1948.08|1962.5|1946.5|5
1640638190000|2021-12-27 20:49:50|1962.3|1946.3|1962.5|1946.5|1962.5|1946.5|1962.13|1946.13|6
1640638210000|2021-12-27 20:50:10|1962.6|1946.6|1962.6|1946.6|1962.6|1946.6|1962.6|1946.6|1
1640638230000|2021-12-27 20:50:30|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1
1640638240000|2021-12-27 20:50:40|1962.9|1946.9|1963.5|1947.5|1963.5|1947.5|1962.9|1946.9|2
1640638250000|2021-12-27 20:50:50|1963.75|1947.75|1963.75|1947.75|1963.75|1947.75|1963.75|1947.75|1
1640638260000|2021-12-27 20:51:00|1963.88|1947.88|1964.17|1948.17|1964.17|1948.17|1963.88|1947.88|2
1640638270000|2021-12-27 20:51:10|1964.32|1948.32|1964.5|1948.5|1964.5|1948.5|1964.32|1948.32|3
1640638280000|2021-12-27 20:51:20|1964.9|1948.9|1965.43|1949.43|1965.43|1949.43|1964.73|1948.73|4
1640638290000|2021-12-27 20:51:30|1965.5|1949.5|1966.44|1950.44|1966.5|1950.5|1965.5|1949.5|5
1640638300000|2021-12-27 20:51:40|1966.38|1950.38|1966.38|1950.38|1966.38|1950.38|1966.38|1950.38|1
1640638310000|2021-12-27 20:51:50|1966.23|1950.23|1966.23|1950.23|1966.23|1950.23|1966.23|1950.23|1
1640638320000|2021-12-27 20:52:00|1966.18|1950.18|1966.18|1950.18|1966.18|1950.18|1966.18|1950.18|1
1640638330000|2021-12-27 20:52:10|1966.38|1950.38|1966.5|1950.5|1966.5|1950.5|1966.38|1950.38|3
1640638360000|2021-12-27 20:52:40|1966.56|1950.56|1967.5|1951.5|1967.5|1951.5|1966.56|1950.56|3
1640638380000|2021-12-27 20:53:00|1967.65|1951.65|1967.7|1951.7|1967.7|1951.7|1967.65|1951.65|2
1640638390000|2021-12-27 20:53:10|1967.74|1951.74|1967.4|1951.4|1967.74|1951.74|1967.4|1951.4|2
1640638400000|2021-12-27 20:53:20|1967|1951|1966.8|1950.8|1967|1951|1966.8|1950.8|2
1640638410000|2021-12-27 20:53:30|1966.6|1950.6|1966.6|1950.6|1966.6|1950.6|1966.6|1950.6|1
1640638420000|2021-12-27 20:53:40|1966.54|1950.54|1966.54|1950.54|1966.54|1950.54|1966.54|1950.54|1
1640638430000|2021-12-27 20:53:50|1966.44|1950.44|1966.25|1950.25|1966.5|1950.5|1966.25|1950.25|4
1640638450000|2021-12-27 20:54:10|1965.95|1949.95|1966.38|1950.38|1966.38|1950.38|1965.95|1949.95|4
1640638460000|2021-12-27 20:54:20|1966.67|1950.67|1968.5|1952.5|1968.5|1952.5|1966.67|1950.67|6
1640638470000|2021-12-27 20:54:30|1968.4|1952.4|1968.4|1952.4|1968.4|1952.4|1968.4|1952.4|1
1640638480000|2021-12-27 20:54:40|1968.25|1952.25|1968.5|1952.5|1968.5|1952.5|1968.25|1952.25|3
1640638490000|2021-12-27 20:54:50|1968.16|1952.16|1968.5|1952.5|1968.5|1952.5|1968.16|1952.16|3
1640638500000|2021-12-27 20:55:00|1968.35|1952.35|1967.64|1951.64|1968.35|1952.35|1967.5|1951.5|5
1640638510000|2021-12-27 20:55:10|1968.09|1952.09|1968.5|1952.5|1968.5|1952.5|1968.09|1952.09|6
1640638520000|2021-12-27 20:55:20|1968.35|1952.35|1968.5|1952.5|1968.5|1952.5|1968.1|1952.1|6
1640638540000|2021-12-27 20:55:40|1968.55|1952.55|1969.5|1953.5|1969.5|1953.5|1968.55|1952.55|6
1640638550000|2021-12-27 20:55:50|1969.35|1953.35|1969.5|1953.5|1969.5|1953.5|1969.35|1953.35|3
1640638560000|2021-12-27 20:56:00|1969.28|1953.28|1969.3|1953.3|1969.5|1953.5|1969.28|1953.28|3
1640638570000|2021-12-27 20:56:10|1968.8|1952.8|1968.29|1952.29|1968.8|1952.8|1968.29|1952.29|4
1640638580000|2021-12-27 20:56:20|1968.31|1952.31|1968.31|1952.31|1968.31|1952.31|1968.31|1952.31|1
1640638590000|2021-12-27 20:56:30|1968.5|1952.5|1968.4|1952.4|1968.5|1952.5|1968.4|1952.4|2
1640638600000|2021-12-27 20:56:40|1968.53|1952.53|1968.53|1952.53|1968.53|1952.53|1968.53|1952.53|1
1640638610000|2021-12-27 20:56:50|1968.27|1952.27|1969.21|1953.21|1969.41|1953.41|1968.27|1952.27|6
1640638620000|2021-12-27 20:57:00|1969.44|1953.44|1969.44|1953.44|1969.44|1953.44|1969.44|1953.44|1
1640638630000|2021-12-27 20:57:10|1969.46|1953.46|1969.55|1953.55|1969.55|1953.55|1969.46|1953.46|3
1640638650000|2021-12-27 20:57:30|1969.75|1953.75|1969.75|1953.75|1969.75|1953.75|1969.75|1953.75|1
1640638680000|2021-12-27 20:58:00|1969.7|1953.7|1969.7|1953.7|1969.7|1953.7|1969.7|1953.7|1
1640638700000|2021-12-27 20:58:20|1969.6|1953.6|1969.6|1953.6|1969.6|1953.6|1969.6|1953.6|1
1640638720000|2021-12-27 20:58:40|1970.05|1954.05|1970.5|1954.5|1970.5|1954.5|1970|1954|5
1640638740000|2021-12-27 20:59:00|1970.42|1954.42|1969.5|1953.5|1970.5|1954.5|1969.5|1953.5|5
1640638750000|2021-12-27 20:59:10|1969.7|1953.7|1969.7|1953.7|1969.7|1953.7|1969.7|1953.7|1
1640638760000|2021-12-27 20:59:20|1969.6|1953.6|1969.6|1953.6|1969.6|1953.6|1969.6|1953.6|1
1640638770000|2021-12-27 20:59:30|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1
1640638800000|2021-12-27 21:00:00|1969.79|1953.79|1970.5|1954.5|1970.5|1954.5|1969.79|1953.79|7
1640638810000|2021-12-27 21:00:10|1971|1955|1971.5|1955.5|1971.5|1955.5|1971|1955|2
1640638820000|2021-12-27 21:00:20|1971.34|1955.34|1971.6|1955.6|1971.6|1955.6|1971.34|1955.34|4
1640638840000|2021-12-27 21:00:40|1971.28|1955.28|1971.21|1955.21|1971.28|1955.28|1970.5|1954.5|8
1640638850000|2021-12-27 21:00:50|1971.5|1955.5|1971.5|1955.5|1971.5|1955.5|1971.5|1955.5|1
1640638860000|2021-12-27 21:01:00|1971.45|1955.45|1970.8|1954.8|1971.45|1955.45|1970.8|1954.8|5
1640638870000|2021-12-27 21:01:10|1970.91|1954.91|1971|1955|1971|1955|1970.91|1954.91|2
1640638880000|2021-12-27 21:01:20|1971.29|1955.29|1971.5|1955.5|1971.5|1955.5|1971.29|1955.29|3
1640638890000|2021-12-27 21:01:30|1971.7|1955.7|1972.46|1956.46|1972.46|1956.46|1971.7|1955.7|5
1640638900000|2021-12-27 21:01:40|1972.95|1956.95|1973.74|1957.74|1973.95|1957.95|1972.95|1956.95|5
1640638910000|2021-12-27 21:01:50|1973.49|1957.49|1973.99|1957.99|1973.99|1957.99|1973.49|1957.49|6
1640638920000|2021-12-27 21:02:00|1973.93|1957.93|1973.5|1957.5|1973.93|1957.93|1973.5|1957.5|3
1640638930000|2021-12-27 21:02:10|1973.28|1957.28|1973.23|1957.23|1973.78|1957.78|1973.23|1957.23|4
1640638940000|2021-12-27 21:02:20|1973|1957|1972.12|1956.12|1973|1957|1972.12|1956.12|3
1640638950000|2021-12-27 21:02:30|1972.01|1956.01|1972.17|1956.17|1972.17|1956.17|1972.01|1956.01|4
1640638960000|2021-12-27 21:02:40|1972.01|1956.01|1971.54|1955.54|1972.01|1956.01|1971.54|1955.54|3
1640638980000|2021-12-27 21:03:00|1971.5|1955.5|1971.5|1955.5|1971.5|1955.5|1971.5|1955.5|1
1640638990000|2021-12-27 21:03:10|1971.6|1955.6|1972.17|1956.17|1972.17|1956.17|1971.6|1955.6|3
1640639000000|2021-12-27 21:03:20|1972.01|1956.01|1972.81|1956.81|1973.23|1957.23|1971.6|1955.6|10
1640639010000|2021-12-27 21:03:30|1972.7|1956.7|1973.92|1957.92|1974.35|1958.35|1972.7|1956.7|11
1640639030000|2021-12-27 21:03:50|1974.01|1958.01|1973.7|1957.7|1974.01|1958.01|1973.7|1957.7|4
1640639040000|2021-12-27 21:04:00|1973.42|1957.42|1973.31|1957.31|1973.42|1957.42|1973.31|1957.31|4
1640639050000|2021-12-27 21:04:10|1973.14|1957.14|1972.93|1956.93|1973.14|1957.14|1972.55|1956.55|6
1640639060000|2021-12-27 21:04:20|1972.55|1956.55|1972.93|1956.93|1972.93|1956.93|1972.55|1956.55|2
1640639080000|2021-12-27 21:04:40|1973.31|1957.31|1973.22|1957.22|1973.31|1957.31|1973.22|1957.22|2
1640639090000|2021-12-27 21:04:50|1973.4|1957.4|1973.12|1957.12|1973.4|1957.4|1973.12|1957.12|2
1640639100000|2021-12-27 21:05:00|1973.22|1957.22|1972.5|1956.5|1973.22|1957.22|1972.5|1956.5|4
1640639110000|2021-12-27 21:05:10|1972.15|1956.15|1972.05|1956.05|1972.15|1956.15|1972.05|1956.05|2
1640639120000|2021-12-27 21:05:20|1971.65|1955.65|1971.63|1955.63|1972.15|1956.15|1971.4|1955.4|5
1640639130000|2021-12-27 21:05:30|1972|1956|1971.44|1955.44|1972|1956|1971.44|1955.44|16
1640639140000|2021-12-27 21:05:40|1971.8|1955.8|1971.79|1955.79|1972|1956|1971.4|1955.4|12
1640639150000|2021-12-27 21:05:50|1971.9|1955.9|1971.9|1955.9|1971.9|1955.9|1971.9|1955.9|1
1640639160000|2021-12-27 21:06:00|1972|1956|1971.79|1955.79|1972|1956|1971.5|1955.5|4
1640639170000|2021-12-27 21:06:10|1971.5|1955.5|1971.72|1955.72|1971.79|1955.79|1971.5|1955.5|3
1640639180000|2021-12-27 21:06:20|1971.94|1955.94|1970.5|1954.5|1972|1956|1970.5|1954.5|9
1640639200000|2021-12-27 21:06:40|1971|1955|1970.9|1954.9|1971|1955|1970.68|1954.68|3
1640639210000|2021-12-27 21:06:50|1971.31|1955.31|1971.34|1955.34|1971.34|1955.34|1971.31|1955.31|2
1640639220000|2021-12-27 21:07:00|1971.39|1955.39|1971.24|1955.24|1971.39|1955.39|1971.24|1955.24|2
1640639230000|2021-12-27 21:07:10|1971.04|1955.04|1971.49|1955.49|1971.49|1955.49|1971.04|1955.04|4
1640639240000|2021-12-27 21:07:20|1971.75|1955.75|1971.75|1955.75|1971.75|1955.75|1971.75|1955.75|1
1640639250000|2021-12-27 21:07:30|1972.25|1956.25|1971.73|1955.73|1972.25|1956.25|1971.62|1955.62|6
1640639260000|2021-12-27 21:07:40|1971.87|1955.87|1970.61|1954.61|1971.87|1955.87|1970.61|1954.61|6
1640639270000|2021-12-27 21:07:50|1970.74|1954.74|1970|1954|1970.74|1954.74|1970|1954|2
1640639280000|2021-12-27 21:08:00|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1969.5|1953.5|1
1640639290000|2021-12-27 21:08:10|1969|1953|1969|1953|1969|1953|1969|1953|1
1640639310000|2021-12-27 21:08:30|1968.15|1952.15|1967.94|1951.94|1968.15|1952.15|1967.94|1951.94|2
1640639320000|2021-12-27 21:08:40|1968.25|1952.25|1968.17|1952.17|1968.25|1952.25|1968.15|1952.15|3
1640639330000|2021-12-27 21:08:50|1968.13|1952.13|1967.8|1951.8|1968.13|1952.13|1967.8|1951.8|2
1640639340000|2021-12-27 21:09:00|1967.4|1951.4|1967.68|1951.68|1967.68|1951.68|1967.28|1951.28|3
1640639350000|2021-12-27 21:09:10|1967.83|1951.83|1967.83|1951.83|1967.83|1951.83|1967.43|1951.43|3
1640639360000|2021-12-27 21:09:20|1968.36|1952.36|1967.9|1951.9|1968.45|1952.45|1967.9|1951.9|5
1640639370000|2021-12-27 21:09:30|1967.75|1951.75|1967.75|1951.75|1968|1952|1967.5|1951.5|5
1640639380000|2021-12-27 21:09:40|1967.72|1951.72|1967.33|1951.33|1968|1952|1967.11|1951.11|5
1640639390000|2021-12-27 21:09:50|1967.11|1951.11|1967.88|1951.88|1967.88|1951.88|1967.11|1951.11|3
1640639400000|2021-12-27 21:10:00|1967.5|1951.5|1968.62|1952.62|1968.69|1952.69|1967.4|1951.4|8
1640639410000|2021-12-27 21:10:10|1968.51|1952.51|1969|1953|1969|1953|1968.32|1952.32|6
1640639420000|2021-12-27 21:10:20|1969.22|1953.22|1969.34|1953.34|1969.5|1953.5|1969.18|1953.18|5
1640639430000|2021-12-27 21:10:30|1969.22|1953.22|1969.34|1953.34|1969.34|1953.34|1969.22|1953.22|2
1640639440000|2021-12-27 21:10:40|1969.22|1953.22|1969.22|1953.22|1969.22|1953.22|1969.16|1953.16|3
1640639460000|2021-12-27 21:11:00|1969.16|1953.16|1969.4|1953.4|1969.5|1953.5|1969.16|1953.16|4
1640639470000|2021-12-27 21:11:10|1969.5|1953.5|1969.39|1953.39|1969.5|1953.5|1969.39|1953.39|2
1640639480000|2021-12-27 21:11:20|1969.46|1953.46|1969.45|1953.45|1969.46|1953.46|1969.43|1953.43|3
1640639490000|2021-12-27 21:11:30|1969.5|1953.5|1969.53|1953.53|1969.53|1953.53|1969.5|1953.5|2
1640639500000|2021-12-27 21:11:40|1969.5|1953.5|1968.6|1952.6|1969.51|1953.51|1968.6|1952.6|5
1640639510000|2021-12-27 21:11:50|1968.55|1952.55|1968.2|1952.2|1968.55|1952.55|1968.2|1952.2|3
1640639520000|2021-12-27 21:12:00|1968.72|1952.72|1969.5|1953.5|1969.5|1953.5|1968.6|1952.6|5
1640639530000|2021-12-27 21:12:10|1969.36|1953.36|1969.5|1953.5|1969.5|1953.5|1969.36|1953.36|2
1640639540000|2021-12-27 21:12:20|1969.63|1953.63|1969.1|1953.1|1969.63|1953.63|1969.1|1953.1|2
1640639550000|2021-12-27 21:12:30|1969|1953|1968.5|1952.5|1969|1953|1968.5|1952.5|2
1640639560000|2021-12-27 21:12:40|1968.6|1952.6|1968.6|1952.6|1968.6|1952.6|1968.6|1952.6|1
1640639570000|2021-12-27 21:12:50|1968.55|1952.55|1968.5|1952.5|1968.55|1952.55|1968.44|1952.44|3
1640639580000|2021-12-27 21:13:00|1968.05|1952.05|1968.5|1952.5|1968.5|1952.5|1968.05|1952.05|3
1640639600000|2021-12-27 21:13:20|1968.4|1952.4|1967.53|1951.53|1968.5|1952.5|1967.53|1951.53|3
1640639610000|2021-12-27 21:13:30|1967.55|1951.55|1966.21|1950.21|1967.55|1951.55|1966|1950|5
1640639620000|2021-12-27 21:13:40|1965.71|1949.71|1965.5|1949.5|1966.21|1950.21|1965.5|1949.5|4
1640639630000|2021-12-27 21:13:50|1965.32|1949.32|1965.4|1949.4|1965.4|1949.4|1965.32|1949.32|2
1640639640000|2021-12-27 21:14:00|1965|1949|1965|1949|1965|1949|1964.6|1948.6|5
1640639650000|2021-12-27 21:14:10|1966|1950|1966|1950|1966.3|1950.3|1966|1950|3
1640639660000|2021-12-27 21:14:20|1965.91|1949.91|1966|1950|1966|1950|1965.88|1949.88|3
1640639670000|2021-12-27 21:14:30|1965.89|1949.89|1966.46|1950.46|1966.46|1950.46|1965.71|1949.71|5
1640639680000|2021-12-27 21:14:40|1966.45|1950.45|1966.5|1950.5|1966.5|1950.5|1966.45|1950.45|2
1640639690000|2021-12-27 21:14:50|1966.1|1950.1|1966.5|1950.5|1966.5|1950.5|1966.1|1950.1|7
1640639700000|2021-12-27 21:15:00|1966.1|1950.1|1965.6|1949.6|1966.42|1950.42|1965.6|1949.6|9
1640639710000|2021-12-27 21:15:10|1965.5|1949.5|1965|1949|1965.5|1949.5|1964.87|1948.87|3
1640639720000|2021-12-27 21:15:20|1964.92|1948.92|1964.42|1948.42|1964.92|1948.92|1964.42|1948.42|4
1640639730000|2021-12-27 21:15:30|1964.5|1948.5|1964.55|1948.55|1964.55|1948.55|1964.41|1948.41|4
1640639740000|2021-12-27 21:15:40|1964.47|1948.47|1964.25|1948.25|1964.5|1948.5|1964.25|1948.25|8
1640639750000|2021-12-27 21:15:50|1964|1948|1963.5|1947.5|1964|1948|1963.41|1947.41|4
1640639760000|2021-12-27 21:16:00|1962.87|1946.87|1963|1947|1963|1947|1962.87|1946.87|4
1640639770000|2021-12-27 21:16:10|1963.28|1947.28|1963.28|1947.28|1963.28|1947.28|1963.28|1947.28|1
1640639780000|2021-12-27 21:16:20|1964|1948|1963|1947|1964|1948|1962.92|1946.92|4
1640639790000|2021-12-27 21:16:30|1963.5|1947.5|1963.25|1947.25|1963.5|1947.5|1963|1947|8
1640639810000|2021-12-27 21:16:50|1963.5|1947.5|1964.12|1948.12|1964.45|1948.45|1963.5|1947.5|5
1640639820000|2021-12-27 21:17:00|1964.5|1948.5|1965|1949|1965|1949|1964.5|1948.5|2
1640639830000|2021-12-27 21:17:10|1964.5|1948.5|1963.8|1947.8|1964.5|1948.5|1963.8|1947.8|8
1640639840000|2021-12-27 21:17:20|1963.65|1947.65|1963.5|1947.5|1963.65|1947.65|1963.5|1947.5|2
1640639850000|2021-12-27 21:17:30|1963.23|1947.23|1963.23|1947.23|1963.23|1947.23|1963.23|1947.23|1
1640639860000|2021-12-27 21:17:40|1963.17|1947.17|1962.5|1946.5|1963.17|1947.17|1962.38|1946.38|7
1640639870000|2021-12-27 21:17:50|1962.33|1946.33|1962.05|1946.05|1962.5|1946.5|1962.05|1946.05|4
1640639880000|2021-12-27 21:18:00|1962.5|1946.5|1962.37|1946.37|1962.5|1946.5|1962.37|1946.37|2
1640639890000|2021-12-27 21:18:10|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1
1640639900000|2021-12-27 21:18:20|1962.39|1946.39|1962.88|1946.88|1962.88|1946.88|1962.39|1946.39|4
1640639910000|2021-12-27 21:18:30|1963|1947|1964.88|1948.88|1964.88|1948.88|1963|1947|11
1640639920000|2021-12-27 21:18:40|1964.85|1948.85|1964.35|1948.35|1964.85|1948.85|1964.35|1948.35|2
1640639930000|2021-12-27 21:18:50|1964.15|1948.15|1964.15|1948.15|1964.15|1948.15|1964.15|1948.15|1
1640639940000|2021-12-27 21:19:00|1964.09|1948.09|1964.15|1948.15|1964.15|1948.15|1964.09|1948.09|2
1640639950000|2021-12-27 21:19:10|1964.37|1948.37|1964.35|1948.35|1965.05|1949.05|1964.35|1948.35|9
1640639960000|2021-12-27 21:19:20|1964.15|1948.15|1964|1948|1964.15|1948.15|1963.91|1947.91|4
1640639970000|2021-12-27 21:19:30|1963.79|1947.79|1963.79|1947.79|1963.79|1947.79|1963.5|1947.5|3
1640639980000|2021-12-27 21:19:40|1963.5|1947.5|1963.72|1947.72|1963.79|1947.79|1963.5|1947.5|7
1640639990000|2021-12-27 21:19:50|1964|1948|1964.15|1948.15|1964.15|1948.15|1964|1948|4
1640640000000|2021-12-27 21:20:00|1964.05|1948.05|1964|1948|1964.15|1948.15|1963.5|1947.5|7
1640640010000|2021-12-27 21:20:10|1964.15|1948.15|1964.15|1948.15|1964.15|1948.15|1963.75|1947.75|5
1640640020000|2021-12-27 21:20:20|1964|1948|1963.5|1947.5|1964.28|1948.28|1963.5|1947.5|9
1640640030000|2021-12-27 21:20:30|1963.9|1947.9|1964.18|1948.18|1964.18|1948.18|1963.5|1947.5|6
1640640040000|2021-12-27 21:20:40|1964.2|1948.2|1964.2|1948.2|1964.2|1948.2|1964.2|1948.2|1
1640640060000|2021-12-27 21:21:00|1964.18|1948.18|1964.15|1948.15|1964.18|1948.18|1964.05|1948.05|3
1640640070000|2021-12-27 21:21:10|1963.65|1947.65|1963.5|1947.5|1963.65|1947.65|1963.5|1947.5|2
1640640080000|2021-12-27 21:21:20|1963.41|1947.41|1963.5|1947.5|1963.5|1947.5|1963.41|1947.41|2
1640640100000|2021-12-27 21:21:40|1963.49|1947.49|1963.21|1947.21|1963.49|1947.49|1963.21|1947.21|2
1640640110000|2021-12-27 21:21:50|1962.92|1946.92|1963.9|1947.9|1964.08|1948.08|1962.92|1946.92|10
1640640120000|2021-12-27 21:22:00|1963.94|1947.94|1963.97|1947.97|1963.97|1947.97|1963.6|1947.6|7
1640640130000|2021-12-27 21:22:10|1963.78|1947.78|1963.78|1947.78|1963.78|1947.78|1963.78|1947.78|1
1640640150000|2021-12-27 21:22:30|1963.72|1947.72|1963.54|1947.54|1963.72|1947.72|1963.54|1947.54|2
1640640170000|2021-12-27 21:22:50|1963.57|1947.57|1963.58|1947.58|1963.58|1947.58|1963.57|1947.57|2
1640640180000|2021-12-27 21:23:00|1963.55|1947.55|1963.55|1947.55|1963.55|1947.55|1963.55|1947.55|1
1640640190000|2021-12-27 21:23:10|1963.62|1947.62|1963.66|1947.66|1963.68|1947.68|1963.55|1947.55|6
1640640200000|2021-12-27 21:23:20|1963.67|1947.67|1964.1|1948.1|1964.1|1948.1|1963.67|1947.67|4
1640640210000|2021-12-27 21:23:30|1964.3|1948.3|1964.34|1948.34|1964.34|1948.34|1963.91|1947.91|3
1640640220000|2021-12-27 21:23:40|1964.5|1948.5|1964.5|1948.5|1964.95|1948.95|1964.5|1948.5|4
1640640230000|2021-12-27 21:23:50|1965|1949|1965.5|1949.5|1965.88|1949.88|1965|1949|6
1640640240000|2021-12-27 21:24:00|1965.88|1949.88|1966|1950|1966.07|1950.07|1965.73|1949.73|5
1640640250000|2021-12-27 21:24:10|1965.98|1949.98|1966.08|1950.08|1966.08|1950.08|1965.98|1949.98|3
1640640260000|2021-12-27 21:24:20|1966.1|1950.1|1967.4|1951.4|1967.4|1951.4|1966.1|1950.1|5
1640640270000|2021-12-27 21:24:30|1966.95|1950.95|1966.65|1950.65|1966.95|1950.95|1966.6|1950.6|4
1640640280000|2021-12-27 21:24:40|1966.54|1950.54|1966.45|1950.45|1966.54|1950.54|1966.45|1950.45|2
1640640290000|2021-12-27 21:24:50|1966.5|1950.5|1966|1950|1966.5|1950.5|1966|1950|2
1640640300000|2021-12-27 21:25:00|1966.5|1950.5|1966.5|1950.5|1966.79|1950.79|1966.35|1950.35|5
1640640310000|2021-12-27 21:25:10|1966.28|1950.28|1965.8|1949.8|1966.28|1950.28|1965.8|1949.8|5
1640640320000|2021-12-27 21:25:20|1966.16|1950.16|1966.5|1950.5|1966.5|1950.5|1965.5|1949.5|6
1640640340000|2021-12-27 21:25:40|1966.47|1950.47|1966.95|1950.95|1966.95|1950.95|1966.47|1950.47|2
1640640350000|2021-12-27 21:25:50|1967.35|1951.35|1967.43|1951.43|1967.43|1951.43|1967.35|1951.35|5
1640640360000|2021-12-27 21:26:00|1967.4|1951.4|1967|1951|1967.4|1951.4|1967|1951|3
1640640370000|2021-12-27 21:26:10|1967.12|1951.12|1967.12|1951.12|1967.12|1951.12|1967.12|1951.12|1
1640640380000|2021-12-27 21:26:20|1967.05|1951.05|1966.93|1950.93|1967.05|1951.05|1966.68|1950.68|5
1640640390000|2021-12-27 21:26:30|1966.8|1950.8|1967.5|1951.5|1967.5|1951.5|1966.8|1950.8|7
1640640400000|2021-12-27 21:26:40|1966.5|1950.5|1966.5|1950.5|1966.82|1950.82|1966.5|1950.5|3
1640640410000|2021-12-27 21:26:50|1965.94|1949.94|1965.17|1949.17|1965.97|1949.97|1965.17|1949.17|4
1640640420000|2021-12-27 21:27:00|1965.72|1949.72|1966.34|1950.34|1966.34|1950.34|1965.72|1949.72|2
1640640430000|2021-12-27 21:27:10|1966.45|1950.45|1966.45|1950.45|1966.45|1950.45|1966.45|1950.45|1
1640640440000|2021-12-27 21:27:20|1966.15|1950.15|1966.47|1950.47|1966.66|1950.66|1965.85|1949.85|5
1640640450000|2021-12-27 21:27:30|1966.49|1950.49|1966.86|1950.86|1967.3|1951.3|1966.49|1950.49|7
1640640460000|2021-12-27 21:27:40|1966.49|1950.49|1967.62|1951.62|1967.62|1951.62|1966.49|1950.49|8
1640640470000|2021-12-27 21:27:50|1967.53|1951.53|1967.53|1951.53|1967.53|1951.53|1967.45|1951.45|3
1640640480000|2021-12-27 21:28:00|1967.45|1951.45|1967.64|1951.64|1967.64|1951.64|1967.45|1951.45|3
1640640490000|2021-12-27 21:28:10|1967.72|1951.72|1967.67|1951.67|1967.75|1951.75|1967.67|1951.67|3
1640640500000|2021-12-27 21:28:20|1967.7|1951.7|1969.45|1953.45|1969.45|1953.45|1967.67|1951.67|8
1640640510000|2021-12-27 21:28:30|1969.95|1953.95|1970|1954|1970.25|1954.25|1969.45|1953.45|7
1640640520000|2021-12-27 21:28:40|1969.9|1953.9|1969.4|1953.4|1970|1954|1969.4|1953.4|4
1640640530000|2021-12-27 21:28:50|1969.48|1953.48|1969.48|1953.48|1969.48|1953.48|1969.48|1953.48|1
1640640540000|2021-12-27 21:29:00|1969.27|1953.27|1969.3|1953.3|1969.3|1953.3|1969.24|1953.24|3
1640640550000|2021-12-27 21:29:10|1969.19|1953.19|1969.19|1953.19|1969.19|1953.19|1969.19|1953.19|1
1640640570000|2021-12-27 21:29:30|1969|1953|1968.7|1952.7|1969|1953|1968.7|1952.7|2
1640640590000|2021-12-27 21:29:50|1968.5|1952.5|1968.27|1952.27|1968.5|1952.5|1968.27|1952.27|4
1640640600000|2021-12-27 21:30:00|1968.46|1952.46|1968.27|1952.27|1968.46|1952.46|1968.27|1952.27|2
1640640620000|2021-12-27 21:30:20|1968.23|1952.23|1968.14|1952.14|1968.23|1952.23|1968.14|1952.14|2
1640640630000|2021-12-27 21:30:30|1968.11|1952.11|1967.13|1951.13|1968.11|1952.11|1967.13|1951.13|3
1640640640000|2021-12-27 21:30:40|1967.04|1951.04|1967.04|1951.04|1967.04|1951.04|1967.04|1951.04|1
1640640650000|2021-12-27 21:30:50|1967|1951|1967.13|1951.13|1967.13|1951.13|1967|1951|3
1640640660000|2021-12-27 21:31:00|1967.21|1951.21|1966.6|1950.6|1967.21|1951.21|1966.6|1950.6|6
1640640670000|2021-12-27 21:31:10|1966.5|1950.5|1966.4|1950.4|1966.5|1950.5|1966.4|1950.4|2
1640640680000|2021-12-27 21:31:20|1966.31|1950.31|1966.67|1950.67|1967|1951|1966.31|1950.31|6
1640640690000|2021-12-27 21:31:30|1967.09|1951.09|1967.36|1951.36|1967.5|1951.5|1967.09|1951.09|5
1640640700000|2021-12-27 21:31:40|1967.24|1951.24|1967.17|1951.17|1967.24|1951.24|1967.17|1951.17|2
1640640710000|2021-12-27 21:31:50|1967|1951|1966.45|1950.45|1967.13|1951.13|1966.39|1950.39|5
1640640720000|2021-12-27 21:32:00|1966.5|1950.5|1966.5|1950.5|1966.5|1950.5|1966.39|1950.39|3
1640640730000|2021-12-27 21:32:10|1966.2|1950.2|1966.2|1950.2|1966.2|1950.2|1966.2|1950.2|1
1640640740000|2021-12-27 21:32:20|1966.39|1950.39|1966.45|1950.45|1966.45|1950.45|1966.39|1950.39|2
1640640750000|2021-12-27 21:32:30|1966.72|1950.72|1967.35|1951.35|1967.35|1951.35|1966.72|1950.72|2
1640640760000|2021-12-27 21:32:40|1966.76|1950.76|1966.31|1950.31|1966.9|1950.9|1966.31|1950.31|4
1640640770000|2021-12-27 21:32:50|1966.26|1950.26|1966.5|1950.5|1966.5|1950.5|1966.26|1950.26|4
1640640780000|2021-12-27 21:33:00|1966.34|1950.34|1966.34|1950.34|1966.34|1950.34|1966.34|1950.34|1
1640640790000|2021-12-27 21:33:10|1966.4|1950.4|1966.45|1950.45|1966.45|1950.45|1966.39|1950.39|3
1640640830000|2021-12-27 21:33:50|1966.19|1950.19|1966.25|1950.25|1966.25|1950.25|1966.19|1950.19|2
1640640840000|2021-12-27 21:34:00|1966.2|1950.2|1965.52|1949.52|1966.2|1950.2|1965.52|1949.52|3
1640640850000|2021-12-27 21:34:10|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1965.5|1949.5|1
1640640860000|2021-12-27 21:34:20|1965|1949|1964.5|1948.5|1965|1949|1964.5|1948.5|2
1640640870000|2021-12-27 21:34:30|1964.38|1948.38|1964.5|1948.5|1964.5|1948.5|1964.09|1948.09|4
1640640890000|2021-12-27 21:34:50|1964.61|1948.61|1964.5|1948.5|1964.61|1948.61|1964.5|1948.5|2
1640640900000|2021-12-27 21:35:00|1964.38|1948.38|1964.5|1948.5|1964.5|1948.5|1964.38|1948.38|4
1640640920000|2021-12-27 21:35:20|1964.6|1948.6|1964.5|1948.5|1964.6|1948.6|1964.34|1948.34|5
1640640930000|2021-12-27 21:35:30|1964.39|1948.39|1964.97|1948.97|1964.97|1948.97|1964.23|1948.23|6
1640640940000|2021-12-27 21:35:40|1965.45|1949.45|1965|1949|1965.45|1949.45|1965|1949|2
1640640950000|2021-12-27 21:35:50|1964.4|1948.4|1964.4|1948.4|1964.4|1948.4|1964.4|1948.4|1
1640640960000|2021-12-27 21:36:00|1964.44|1948.44|1964.41|1948.41|1964.44|1948.44|1964.41|1948.41|2
1640640970000|2021-12-27 21:36:10|1964.44|1948.44|1964.44|1948.44|1964.44|1948.44|1964.44|1948.44|1
1640640980000|2021-12-27 21:36:20|1964.5|1948.5|1964.5|1948.5|1964.5|1948.5|1964.41|1948.41|3
1640640990000|2021-12-27 21:36:30|1964.02|1948.02|1963.71|1947.71|1964.02|1948.02|1963.71|1947.71|2
1640641000000|2021-12-27 21:36:40|1963.69|1947.69|1962.5|1946.5|1963.69|1947.69|1962.32|1946.32|4
1640641010000|2021-12-27 21:36:50|1963|1947|1962.4|1946.4|1963|1947|1962.4|1946.4|3
1640641020000|2021-12-27 21:37:00|1962.14|1946.14|1962.5|1946.5|1962.5|1946.5|1962.14|1946.14|2
1640641030000|2021-12-27 21:37:10|1963.12|1947.12|1963.12|1947.12|1963.12|1947.12|1963.12|1947.12|1
1640641040000|2021-12-27 21:37:20|1963|1947|1962.88|1946.88|1963|1947|1962.88|1946.88|2
1640641050000|2021-12-27 21:37:30|1963|1947|1963|1947|1963|1947|1963|1947|1
1640641080000|2021-12-27 21:38:00|1963.02|1947.02|1963.08|1947.08|1963.08|1947.08|1963.02|1947.02|2
1640641090000|2021-12-27 21:38:10|1963.02|1947.02|1963.01|1947.01|1963.02|1947.02|1963.01|1947.01|2
1640641100000|2021-12-27 21:38:20|1962.35|1946.35|1962.37|1946.37|1962.37|1946.37|1962.35|1946.35|5
1640641110000|2021-12-27 21:38:30|1962.36|1946.36|1963.02|1947.02|1963.02|1947.02|1962.36|1946.36|3
1640641120000|2021-12-27 21:38:40|1962.91|1946.91|1963.02|1947.02|1963.02|1947.02|1962.56|1946.56|3
1640641140000|2021-12-27 21:39:00|1963.25|1947.25|1963.83|1947.83|1964.02|1948.02|1963.25|1947.25|5
1640641150000|2021-12-27 21:39:10|1963.82|1947.82|1964.23|1948.23|1964.35|1948.35|1963.69|1947.69|9
1640641160000|2021-12-27 21:39:20|1964.32|1948.32|1964.5|1948.5|1964.5|1948.5|1964.32|1948.32|2
1640641170000|2021-12-27 21:39:30|1964.4|1948.4|1964.32|1948.32|1964.4|1948.4|1964.32|1948.32|2
1640641180000|2021-12-27 21:39:40|1964.24|1948.24|1963.3|1947.3|1964.24|1948.24|1963.3|1947.3|4
1640641190000|2021-12-27 21:39:50|1963.41|1947.41|1963.5|1947.5|1963.5|1947.5|1963.41|1947.41|2
1640641200000|2021-12-27 21:40:00|1963.43|1947.43|1963.5|1947.5|1963.5|1947.5|1963.43|1947.43|2
1640641210000|2021-12-27 21:40:10|1963.39|1947.39|1963.66|1947.66|1963.66|1947.66|1963.25|1947.25|3
1640641230000|2021-12-27 21:40:30|1963.7|1947.7|1963.95|1947.95|1963.95|1947.95|1963.7|1947.7|2
1640641240000|2021-12-27 21:40:40|1964.1|1948.1|1964.5|1948.5|1964.82|1948.82|1964.1|1948.1|6
1640641250000|2021-12-27 21:40:50|1964.56|1948.56|1964.64|1948.64|1964.64|1948.64|1964.5|1948.5|4
1640641260000|2021-12-27 21:41:00|1964.43|1948.43|1964.5|1948.5|1964.5|1948.5|1964.43|1948.43|2
1640641280000|2021-12-27 21:41:20|1964.25|1948.25|1964.25|1948.25|1964.25|1948.25|1964.25|1948.25|1
1640641290000|2021-12-27 21:41:30|1963.5|1947.5|1963|1947|1963.5|1947.5|1962.93|1946.93|3
1640641310000|2021-12-27 21:41:50|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1962.5|1946.5|1
1640641320000|2021-12-27 21:42:00|1962.55|1946.55|1962.55|1946.55|1962.55|1946.55|1962.55|1946.55|1
1640641330000|2021-12-27 21:42:10|1962.5|1946.5|1962.5|1946.5|1962.55|1946.55|1962|1946|5
1640641340000|2021-12-27 21:42:20|1962.55|1946.55|1962.44|1946.44|1962.55|1946.55|1962.44|1946.44|2
1640641350000|2021-12-27 21:42:30|1962|1946|1962|1946|1962|1946|1962|1946|1
1640641360000|2021-12-27 21:42:40|1962.1|1946.1|1961.5|1945.5|1962.1|1946.1|1961.5|1945.5|4
1640641370000|2021-12-27 21:42:50|1961.55|1945.55|1960.78|1944.78|1961.55|1945.55|1960.78|1944.78|5
1640641380000|2021-12-27 21:43:00|1960.95|1944.95|1960.25|1944.25|1960.95|1944.95|1960.25|1944.25|6
1640641390000|2021-12-27 21:43:10|1960.82|1944.82|1960.64|1944.64|1960.82|1944.82|1960.53|1944.53|3
1640641400000|2021-12-27 21:43:20|1960.85|1944.85|1960.82|1944.82|1960.85|1944.85|1960.82|1944.82|2
1640641410000|2021-12-27 21:43:30|1960.68|1944.68|1960.82|1944.82|1960.82|1944.82|1960.55|1944.55|5
1640641420000|2021-12-27 21:43:40|1960.7|1944.7|1960.64|1944.64|1960.82|1944.82|1960.2|1944.2|8
1640641430000|2021-12-27 21:43:50|1960.82|1944.82|1960.5|1944.5|1960.82|1944.82|1960.5|1944.5|2
1640641440000|2021-12-27 21:44:00|1960.15|1944.15|1960.5|1944.5|1960.5|1944.5|1960.15|1944.15|3
1640641450000|2021-12-27 21:44:10|1960|1944|1959.46|1943.46|1960|1944|1959.46|1943.46|2
1640641470000|2021-12-27 21:44:30|1959.15|1943.15|1958.65|1942.65|1959.15|1943.15|1958.65|1942.65|2
1640641480000|2021-12-27 21:44:40|1958.5|1942.5|1958.5|1942.5|1958.5|1942.5|1958.35|1942.35|4
1640641490000|2021-12-27 21:44:50|1958.22|1942.22|1957.29|1941.29|1958.22|1942.22|1957.14|1941.14|5
1640641500000|2021-12-27 21:45:00|1957.5|1941.5|1957.3|1941.3|1957.5|1941.5|1957.3|1941.3|2
1640641510000|2021-12-27 21:45:10|1956.93|1940.93|1957.3|1941.3|1957.3|1941.3|1956.93|1940.93|2
1640641520000|2021-12-27 21:45:20|1957|1941|1957.5|1941.5|1957.5|1941.5|1957|1941|4
1640641530000|2021-12-27 21:45:30|1956.97|1940.97|1957.3|1941.3|1958|1942|1956.72|1940.72|9
1640641540000|2021-12-27 21:45:40|1957.5|1941.5|1957.5|1941.5|1957.5|1941.5|1957.38|1941.38|3
1640641550000|2021-12-27 21:45:50|1957.2|1941.2|1957.44|1941.44|1957.5|1941.5|1957.2|1941.2|4
1640641560000|2021-12-27 21:46:00|1957.5|1941.5|1957.39|1941.39|1957.5|1941.5|1957.39|1941.39|2
1640641570000|2021-12-27 21:46:10|1957.5|1941.5|1957.5|1941.5|1957.5|1941.5|1957.5|1941.5|1
1640641580000|2021-12-27 21:46:20|1957.1|1941.1|1956.64|1940.64|1957.1|1941.1|1956.64|1940.64|3
1640641590000|2021-12-27 21:46:30|1956.81|1940.81|1956.81|1940.81|1956.81|1940.81|1956.81|1940.81|1
1640641600000|2021-12-27 21:46:40|1957.09|1941.09|1957.09|1941.09|1957.09|1941.09|1957.09|1941.09|1
1640641610000|2021-12-27 21:46:50|1957.04|1941.04|1956.5|1940.5|1957.04|1941.04|1956.5|1940.5|6
1640641620000|2021-12-27 21:47:00|1956.19|1940.19|1956.5|1940.5|1956.5|1940.5|1956.19|1940.19|3
1640641630000|2021-12-27 21:47:10|1956.2|1940.2|1954.5|1938.5|1956.2|1940.2|1954.5|1938.5|3
1640641640000|2021-12-27 21:47:20|1954|1938|1953.82|1937.82|1955|1939|1953.82|1937.82|10
1640641650000|2021-12-27 21:47:30|1953.5|1937.5|1954.69|1938.69|1954.69|1938.69|1953.5|1937.5|6
1640641660000|2021-12-27 21:47:40|1955.25|1939.25|1955.5|1939.5|1955.5|1939.5|1955|1939|4
1640641670000|2021-12-27 21:47:50|1955.61|1939.61|1956.45|1940.45|1956.45|1940.45|1955.5|1939.5|5
1640641680000|2021-12-27 21:48:00|1956|1940|1956.5|1940.5|1956.85|1940.85|1956|1940|7
1640641690000|2021-12-27 21:48:10|1956.22|1940.22|1956|1940|1956.5|1940.5|1956|1940|6
1640641700000|2021-12-27 21:48:20|1955.5|1939.5|1953|1937|1955.5|1939.5|1953|1937|10
1640641710000|2021-12-27 21:48:30|1952.92|1936.92|1953.5|1937.5|1953.5|1937.5|1952.92|1936.92|3
1640641720000|2021-12-27 21:48:40|1953.29|1937.29|1953.42|1937.42|1953.5|1937.5|1952.87|1936.87|7
1640641730000|2021-12-27 21:48:50|1953|1937|1953.96|1937.96|1954.3|1938.3|1953|1937|6
1640641740000|2021-12-27 21:49:00|1954.02|1938.02|1954|1938|1954.31|1938.31|1953.5|1937.5|15
1640641750000|2021-12-27 21:49:10|1953.5|1937.5|1953.5|1937.5|1954|1938|1953.33|1937.33|10
1640641760000|2021-12-27 21:49:20|1953.39|1937.39|1953.02|1937.02|1953.5|1937.5|1953.02|1937.02|3
1640641770000|2021-12-27 21:49:30|1952.82|1936.82|1952.59|1936.59|1953|1937|1952.59|1936.59|4
1640641780000|2021-12-27 21:49:40|1952.87|1936.87|1952.82|1936.82|1952.87|1936.87|1952.82|1936.82|3
1640641790000|2021-12-27 21:49:50|1952.5|1936.5|1953.88|1937.88|1954.2|1938.2|1952.5|1936.5|9
1640641800000|2021-12-27 21:50:00|1953.66|1937.66|1956.96|1940.96|1956.96|1940.96|1953.25|1937.25|17
1640641810000|2021-12-27 21:50:10|1956.81|1940.81|1956.76|1940.76|1957|1941|1956.12|1940.12|8
1640641820000|2021-12-27 21:50:20|1956.72|1940.72|1956.95|1940.95|1957.5|1941.5|1956.72|1940.72|6
1640641830000|2021-12-27 21:50:30|1956.85|1940.85|1957|1941|1957|1941|1956.8|1940.8|6
1640641840000|2021-12-27 21:50:40|1957.43|1941.43|1957.88|1941.88|1958|1942|1957.09|1941.09|7
1640641850000|2021-12-27 21:50:50|1958.3|1942.3|1958.5|1942.5|1958.5|1942.5|1958.3|1942.3|4
1640641860000|2021-12-27 21:51:00|1958.25|1942.25|1957.9|1941.9|1958.25|1942.25|1957.5|1941.5|4
1640641870000|2021-12-27 21:51:10|1958.45|1942.45|1958.6|1942.6|1958.6|1942.6|1958.45|1942.45|2
1640641880000|2021-12-27 21:51:20|1958.25|1942.25|1958.5|1942.5|1958.65|1942.65|1958.25|1942.25|7
1640641890000|2021-12-27 21:51:30|1958.47|1942.47|1958.15|1942.15|1958.65|1942.65|1958.15|1942.15|4
1640641900000|2021-12-27 21:51:40|1958.65|1942.65|1957.86|1941.86|1958.65|1942.65|1957.86|1941.86|5
1640641910000|2021-12-27 21:51:50|1957.72|1941.72|1957|1941|1957.72|1941.72|1956.97|1940.97|4
1640641920000|2021-12-27 21:52:00|1956.91|1940.91|1956.77|1940.77|1956.91|1940.91|1956.77|1940.77|4
1640641940000|2021-12-27 21:52:20|1956.55|1940.55|1955.5|1939.5|1956.77|1940.77|1955.5|1939.5|5
1640641950000|2021-12-27 21:52:30|1954.89|1938.89|1955.03|1939.03|1955.03|1939.03|1954.89|1938.89|2
1640641960000|2021-12-27 21:52:40|1955|1939|1954.5|1938.5|1955|1939|1954.5|1938.5|2
1640641970000|2021-12-27 21:52:50|1953.75|1937.75|1953|1937|1953.75|1937.75|1953|1937|5
1640641980000|2021-12-27 21:53:00|1952.5|1936.5|1952.54|1936.54|1952.96|1936.96|1951.5|1935.5|13
1640641990000|2021-12-27 21:53:10|1953.35|1937.35|1953.5|1937.5|1953.5|1937.5|1953.35|1937.35|4
1640642000000|2021-12-27 21:53:20|1953.15|1937.15|1953|1937|1953.15|1937.15|1952.52|1936.52|7
1640642010000|2021-12-27 21:53:30|1953.08|1937.08|1953.21|1937.21|1953.45|1937.45|1952.76|1936.76|7
1640642020000|2021-12-27 21:53:40|1953.04|1937.04|1950.5|1934.5|1953.08|1937.08|1950.5|1934.5|9
1640642030000|2021-12-27 21:53:50|1951.31|1935.31|1950.39|1934.39|1951.5|1935.5|1950.36|1934.36|17
1640642040000|2021-12-27 21:54:00|1950.5|1934.5|1943.25|1927.25|1950.5|1934.5|1943.25|1927.25|18
1640642050000|2021-12-27 21:54:10|1943.5|1927.5|1946|1930|1946.32|1930.32|1943.5|1927.5|11
1640642060000|2021-12-27 21:54:20|1946.27|1930.27|1946.4|1930.4|1947.2|1931.2|1946.1|1930.1|11
1640642070000|2021-12-27 21:54:30|1946.9|1930.9|1946.55|1930.55|1947.5|1931.5|1946.55|1930.55|8
1640642080000|2021-12-27 21:54:40|1946.41|1930.41|1946.32|1930.32|1947.1|1931.1|1946.28|1930.28|10
1640642090000|2021-12-27 21:54:50|1946.95|1930.95|1946|1930|1946.95|1930.95|1945.5|1929.5|16
1640642100000|2021-12-27 21:55:00|1945.5|1929.5|1945.89|1929.89|1946|1930|1945|1929|9
1640642110000|2021-12-27 21:55:10|1945.7|1929.7|1945.75|1929.75|1945.89|1929.89|1945.35|1929.35|9
1640642120000|2021-12-27 21:55:20|1945.4|1929.4|1945.89|1929.89|1946.45|1930.45|1945.4|1929.4|7
1640642130000|2021-12-27 21:55:30|1945.7|1929.7|1945|1929|1945.89|1929.89|1945|1929|11
1640642140000|2021-12-27 21:55:40|1944.75|1928.75|1944.75|1928.75|1944.75|1928.75|1944.75|1928.75|1
1640642150000|2021-12-27 21:55:50|1944.5|1928.5|1944.5|1928.5|1944.77|1928.77|1944.13|1928.13|6
1640642160000|2021-12-27 21:56:00|1944.25|1928.25|1943.5|1927.5|1944.25|1928.25|1943.38|1927.38|9
1640642170000|2021-12-27 21:56:10|1943.4|1927.4|1943.4|1927.4|1943.4|1927.4|1943.4|1927.4|1
1640642180000|2021-12-27 21:56:20|1943.34|1927.34|1944|1928|1944.5|1928.5|1942.6|1926.6|9
1640642190000|2021-12-27 21:56:30|1944.09|1928.09|1944.6|1928.6|1945|1929|1944.09|1928.09|10
1640642210000|2021-12-27 21:56:50|1944.88|1928.88|1944.24|1928.24|1944.88|1928.88|1944.24|1928.24|6
1640642220000|2021-12-27 21:57:00|1944.39|1928.39|1943.7|1927.7|1944.39|1928.39|1943.7|1927.7|4
1640642230000|2021-12-27 21:57:10|1944.12|1928.12|1943.65|1927.65|1944.12|1928.12|1943.65|1927.65|3
1640642240000|2021-12-27 21:57:20|1944.15|1928.15|1944.5|1928.5|1944.5|1928.5|1944.15|1928.15|2
1640642250000|2021-12-27 21:57:30|1944.79|1928.79|1944.5|1928.5|1945.15|1929.15|1944.5|1928.5|6
1640642260000|2021-12-27 21:57:40|1944.7|1928.7|1946.5|1930.5|1946.5|1930.5|1944.7|1928.7|8
1640642270000|2021-12-27 21:57:50|1946.78|1930.78|1946.4|1930.4|1946.78|1930.78|1946.4|1930.4|4
1640642280000|2021-12-27 21:58:00|1946.5|1930.5|1947.13|1931.13|1947.13|1931.13|1946.5|1930.5|5
1640642290000|2021-12-27 21:58:10|1947.5|1931.5|1947.55|1931.55|1947.55|1931.55|1947.5|1931.5|4
1640642300000|2021-12-27 21:58:20|1946.65|1930.65|1946.5|1930.5|1946.65|1930.65|1946.5|1930.5|2
1640642310000|2021-12-27 21:58:30|1946.2|1930.2|1945.52|1929.52|1946.2|1930.2|1945.52|1929.52|4
1640642320000|2021-12-27 21:58:40|1945.5|1929.5|1942.93|1926.93|1945.5|1929.5|1942.93|1926.93|6
1640642330000|2021-12-27 21:58:50|1943|1927|1943|1927|1943|1927|1943|1927|1
1640642340000|2021-12-27 21:59:00|1942.92|1926.92|1942.92|1926.92|1942.92|1926.92|1942.92|1926.92|1
1640642350000|2021-12-27 21:59:10|1942.9|1926.9|1942.5|1926.5|1942.92|1926.92|1942.5|1926.5|3
1640642360000|2021-12-27 21:59:20|1943|1927|1946|1930|1946.09|1930.09|1943|1927|13
1640642370000|2021-12-27 21:59:30|1946.14|1930.14|1946.72|1930.72|1946.72|1930.72|1946.14|1930.14|9
1640642380000|2021-12-27 21:59:40|1946.59|1930.59|1945.84|1929.84|1946.59|1930.59|1945.84|1929.84|7
1640642390000|2021-12-27 21:59:50|1945.78|1929.78|1946.44|1930.44|1946.44|1930.44|1945.78|1929.78|8
1640642400000|2021-12-27 22:00:00|1946.48|1930.48|1944.97|1928.97|1946.54|1930.54|1944.97|1928.97|19
1640642410000|2021-12-27 22:00:10|1944.44|1928.44|1944.75|1928.75|1944.8|1928.8|1944.02|1928.02|11
1640642420000|2021-12-27 22:00:20|1945.16|1929.16|1946.05|1930.05|1946.05|1930.05|1945.16|1929.16|11
1640642430000|2021-12-27 22:00:30|1946.35|1930.35|1947.51|1931.51|1947.51|1931.51|1946.35|1930.35|7
1640642440000|2021-12-27 22:00:40|1947.88|1931.88|1948.99|1932.99|1948.99|1932.99|1947.88|1931.88|6
1640642450000|2021-12-27 22:00:50|1949.23|1933.23|1949.51|1933.51|1949.51|1933.51|1948.98|1932.98|7
1640642460000|2021-12-27 22:01:00|1949.49|1933.49|1949.52|1933.52|1949.67|1933.67|1949.11|1933.11|13
1640642470000|2021-12-27 22:01:10|1949.45|1933.45|1951.86|1935.86|1951.86|1935.86|1949.45|1933.45|12
1640642480000|2021-12-27 22:01:20|1951.85|1935.85|1953.16|1937.16|1953.16|1937.16|1951.85|1935.85|12
1640642490000|2021-12-27 22:01:30|1953.26|1937.26|1953.73|1937.73|1953.75|1937.75|1953.26|1937.26|4
1640642500000|2021-12-27 22:01:40|1953.76|1937.76|1952.89|1936.89|1953.76|1937.76|1952.59|1936.59|8
1640642510000|2021-12-27 22:01:50|1952.96|1936.96|1953.09|1937.09|1953.44|1937.44|1952.96|1936.96|5
1640642520000|2021-12-27 22:02:00|1952.95|1936.95|1952.54|1936.54|1952.95|1936.95|1952.15|1936.15|15
1640642530000|2021-12-27 22:02:10|1952.64|1936.64|1955.01|1939.01|1955.01|1939.01|1952.64|1936.64|18
1640642540000|2021-12-27 22:02:20|1954.92|1938.92|1954.81|1938.81|1955.29|1939.29|1954.81|1938.81|14
1640642550000|2021-12-27 22:02:30|1954.89|1938.89|1955.46|1939.46|1955.46|1939.46|1954.89|1938.89|8
1640642560000|2021-12-27 22:02:40|1955.38|1939.38|1955.04|1939.04|1955.38|1939.38|1955.03|1939.03|7
1640642570000|2021-12-27 22:02:50|1954.91|1938.91|1954.86|1938.86|1954.95|1938.95|1954.62|1938.62|5
1640642580000|2021-12-27 22:03:00|1954.62|1938.62|1955.3|1939.3|1955.3|1939.3|1954.27|1938.27|14
1640642590000|2021-12-27 22:03:10|1955.36|1939.36|1955.07|1939.07|1955.42|1939.42|1955.07|1939.07|13
1640642600000|2021-12-27 22:03:20|1954.85|1938.85|1954.24|1938.24|1954.85|1938.85|1954.24|1938.24|8
1640642610000|2021-12-27 22:03:30|1954.25|1938.25|1953.92|1937.92|1954.25|1938.25|1953.92|1937.92|6
1640642620000|2021-12-27 22:03:40|1953.85|1937.85|1953.33|1937.33|1953.85|1937.85|1953.33|1937.33|4
1640642630000|2021-12-27 22:03:50|1953.03|1937.03|1952.89|1936.89|1953.06|1937.06|1952.89|1936.89|3
1640642640000|2021-12-27 22:04:00|1953.13|1937.13|1953.63|1937.63|1953.99|1937.99|1953.13|1937.13|8
1640642650000|2021-12-27 22:04:10|1953.94|1937.94|1953.94|1937.94|1953.94|1937.94|1953.94|1937.94|1
1640642660000|2021-12-27 22:04:20|1954.14|1938.14|1954.11|1938.11|1954.15|1938.15|1954.1|1938.1|4
1640642670000|2021-12-27 22:04:30|1954.16|1938.16|1954.18|1938.18|1954.18|1938.18|1954.16|1938.16|2
1640642680000|2021-12-27 22:04:40|1954.1|1938.1|1953.74|1937.74|1954.1|1938.1|1953.62|1937.62|7
1640642690000|2021-12-27 22:04:50|1953.52|1937.52|1953|1937|1953.52|1937.52|1952.86|1936.86|6
1640642700000|2021-12-27 22:05:00|1952.86|1936.86|1951.4|1935.4|1952.86|1936.86|1951.02|1935.02|13
1640642710000|2021-12-27 22:05:10|1951.34|1935.34|1951.07|1935.07|1951.34|1935.34|1950.64|1934.64|7
1640642720000|2021-12-27 22:05:20|1951.01|1935.01|1950.45|1934.45|1951.01|1935.01|1950.45|1934.45|4
1640642730000|2021-12-27 22:05:30|1950.53|1934.53|1950.27|1934.27|1950.53|1934.53|1950.27|1934.27|3
1640642740000|2021-12-27 22:05:40|1950.45|1934.45|1950.41|1934.41|1950.45|1934.45|1950.27|1934.27|4
1640642750000|2021-12-27 22:05:50|1950.29|1934.29|1951.98|1935.98|1951.98|1935.98|1950.29|1934.29|11
1640642760000|2021-12-27 22:06:00|1952.02|1936.02|1951.71|1935.71|1952.02|1936.02|1951.71|1935.71|4
1640642770000|2021-12-27 22:06:10|1951.7|1935.7|1950.69|1934.69|1951.7|1935.7|1950.61|1934.61|12
1640642780000|2021-12-27 22:06:20|1950.76|1934.76|1950.76|1934.76|1950.76|1934.76|1950.76|1934.76|1
1640642790000|2021-12-27 22:06:30|1950.45|1934.45|1950.66|1934.66|1950.66|1934.66|1950.45|1934.45|3
1640642800000|2021-12-27 22:06:40|1950.73|1934.73|1951.07|1935.07|1951.07|1935.07|1950.67|1934.67|5
1640642810000|2021-12-27 22:06:50|1951.21|1935.21|1951.66|1935.66|1951.66|1935.66|1951.21|1935.21|4
1640642820000|2021-12-27 22:07:00|1951.97|1935.97|1952.66|1936.66|1952.73|1936.73|1951.97|1935.97|7
1640642830000|2021-12-27 22:07:10|1952.75|1936.75|1952.89|1936.89|1952.89|1936.89|1952.75|1936.75|4
1640642840000|2021-12-27 22:07:20|1952.76|1936.76|1951.67|1935.67|1952.77|1936.77|1951.67|1935.67|9
1640642850000|2021-12-27 22:07:30|1951.65|1935.65|1952.38|1936.38|1952.38|1936.38|1951.6|1935.6|9
1640642860000|2021-12-27 22:07:40|1952.43|1936.43|1952.43|1936.43|1952.43|1936.43|1952.38|1936.38|3
1640642870000|2021-12-27 22:07:50|1952.48|1936.48|1952.39|1936.39|1952.72|1936.72|1952.15|1936.15|6
1640642880000|2021-12-27 22:08:00|1952.2|1936.2|1952.3|1936.3|1952.53|1936.53|1952.2|1936.2|8
1640642890000|2021-12-27 22:08:10|1952.49|1936.49|1952.3|1936.3|1952.49|1936.49|1952.3|1936.3|2
1640642900000|2021-12-27 22:08:20|1952.32|1936.32|1952.38|1936.38|1952.39|1936.39|1952.32|1936.32|3
1640642910000|2021-12-27 22:08:30|1952.27|1936.27|1951.37|1935.37|1952.27|1936.27|1951.37|1935.37|5
1640642920000|2021-12-27 22:08:40|1951.24|1935.24|1950.4|1934.4|1951.24|1935.24|1950.4|1934.4|4
1640642930000|2021-12-27 22:08:50|1950.44|1934.44|1950.01|1934.01|1950.44|1934.44|1949.95|1933.95|4
1640642940000|2021-12-27 22:09:00|1950.04|1934.04|1949.77|1933.77|1950.25|1934.25|1949.77|1933.77|4
1640642950000|2021-12-27 22:09:10|1949.68|1933.68|1951.56|1935.56|1951.56|1935.56|1949.68|1933.68|8
1640642960000|2021-12-27 22:09:20|1951.84|1935.84|1951.84|1935.84|1951.84|1935.84|1951.84|1935.84|1
1640642970000|2021-12-27 22:09:30|1952.13|1936.13|1953.05|1937.05|1953.05|1937.05|1952.13|1936.13|6
1640642980000|2021-12-27 22:09:40|1953.21|1937.21|1953.84|1937.84|1953.84|1937.84|1953.21|1937.21|6
1640642990000|2021-12-27 22:09:50|1954.21|1938.21|1954.21|1938.21|1954.21|1938.21|1954.21|1938.21|1
1640643000000|2021-12-27 22:10:00|1954.14|1938.14|1954.23|1938.23|1954.41|1938.41|1954.14|1938.14|3
1640643010000|2021-12-27 22:10:10|1954.46|1938.46|1954.35|1938.35|1954.48|1938.48|1954.35|1938.35|3
1640643020000|2021-12-27 22:10:20|1954.46|1938.46|1953|1937|1954.46|1938.46|1952.4|1936.4|12
1640643040000|2021-12-27 22:10:40|1952.72|1936.72|1952.72|1936.72|1952.72|1936.72|1952.72|1936.72|1
1640643050000|2021-12-27 22:10:50|1952.5|1936.5|1952.33|1936.33|1952.5|1936.5|1952.33|1936.33|2
1640643060000|2021-12-27 22:11:00|1952.48|1936.48|1952.9|1936.9|1952.9|1936.9|1952.37|1936.37|6
1640643070000|2021-12-27 22:11:10|1953.03|1937.03|1954|1938|1954|1938|1952.9|1936.9|9
1640643090000|2021-12-27 22:11:30|1953.92|1937.92|1954.11|1938.11|1954.37|1938.37|1953.92|1937.92|4
1640643100000|2021-12-27 22:11:40|1954.48|1938.48|1954.5|1938.5|1954.5|1938.5|1954.48|1938.48|2
1640643110000|2021-12-27 22:11:50|1954.45|1938.45|1954.35|1938.35|1954.45|1938.45|1954.35|1938.35|2
1640643120000|2021-12-27 22:12:00|1954.45|1938.45|1954.5|1938.5|1954.5|1938.5|1954.45|1938.45|2
1640643140000|2021-12-27 22:12:20|1954.37|1938.37|1952.5|1936.5|1954.37|1938.37|1952.5|1936.5|6
1640643150000|2021-12-27 22:12:30|1952.29|1936.29|1952.5|1936.5|1952.5|1936.5|1952.29|1936.29|3
1640643160000|2021-12-27 22:12:40|1952.36|1936.36|1953|1937|1953.17|1937.17|1952.36|1936.36|9
1640643170000|2021-12-27 22:12:50|1953.14|1937.14|1952.5|1936.5|1953.14|1937.14|1952.5|1936.5|3
1640643180000|2021-12-27 22:13:00|1952.34|1936.34|1952.34|1936.34|1952.39|1936.39|1952.34|1936.34|3
1640643190000|2021-12-27 22:13:10|1952.4|1936.4|1952.29|1936.29|1952.4|1936.4|1952.29|1936.29|2
1640643200000|2021-12-27 22:13:20|1952.17|1936.17|1952.3|1936.3|1952.3|1936.3|1952.17|1936.17|2
1640643210000|2021-12-27 22:13:30|1953|1937|1953|1937|1953|1937|1953|1937|1
1640643220000|2021-12-27 22:13:40|1952.5|1936.5|1952|1936|1952.5|1936.5|1952|1936|2
1640643240000|2021-12-27 22:14:00|1952.25|1936.25|1952.5|1936.5|1952.5|1936.5|1952.25|1936.25|4
1640643250000|2021-12-27 22:14:10|1952.62|1936.62|1953.63|1937.63|1953.63|1937.63|1952.62|1936.62|5
1640643260000|2021-12-27 22:14:20|1954.4|1938.4|1953.57|1937.57|1954.4|1938.4|1953.57|1937.57|7
1640643270000|2021-12-27 22:14:30|1953.63|1937.63|1953.57|1937.57|1953.63|1937.63|1953.57|1937.57|2
1640643280000|2021-12-27 22:14:40|1953.4|1937.4|1953.25|1937.25|1953.45|1937.45|1953.25|1937.25|5
1640643290000|2021-12-27 22:14:50|1953.36|1937.36|1953.06|1937.06|1953.36|1937.36|1953.06|1937.06|2
1640643300000|2021-12-27 22:15:00|1953.05|1937.05|1952.5|1936.5|1953.05|1937.05|1952.5|1936.5|2
1640643320000|2021-12-27 22:15:20|1952.46|1936.46|1952.5|1936.5|1952.5|1936.5|1952.46|1936.46|2
1640643330000|2021-12-27 22:15:30|1952.2|1936.2|1952.09|1936.09|1952.5|1936.5|1952.09|1936.09|4
1640643340000|2021-12-27 22:15:40|1952.41|1936.41|1952.41|1936.41|1952.41|1936.41|1952.41|1936.41|1
1640643350000|2021-12-27 22:15:50|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1
1640643360000|2021-12-27 22:16:00|1952.61|1936.61|1952.53|1936.53|1952.61|1936.61|1952.41|1936.41|5
1640643370000|2021-12-27 22:16:10|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1952.5|1936.5|1
1640643380000|2021-12-27 22:16:20|1952|1936|1951.5|1935.5|1952|1936|1951.5|1935.5|2
1640643390000|2021-12-27 22:16:30|1951.33|1935.33|1951.33|1935.33|1951.33|1935.33|1951.33|1935.33|1
1640643400000|2021-12-27 22:16:40|1950.83|1934.83|1950.29|1934.29|1950.83|1934.83|1950.29|1934.29|4
1640643410000|2021-12-27 22:16:50|1950.4|1934.4|1950.38|1934.38|1950.52|1934.52|1950.38|1934.38|3
1640643420000|2021-12-27 22:17:00|1950.5|1934.5|1950.5|1934.5|1950.5|1934.5|1950.38|1934.38|3
1640643430000|2021-12-27 22:17:10|1950.38|1934.38|1950.38|1934.38|1950.38|1934.38|1950.38|1934.38|1
1640643440000|2021-12-27 22:17:20|1950.4|1934.4|1950.11|1934.11|1950.4|1934.4|1950.11|1934.11|2
1640643450000|2021-12-27 22:17:30|1950.4|1934.4|1950.5|1934.5|1950.5|1934.5|1950.4|1934.4|2
1640643460000|2021-12-27 22:17:40|1950.41|1934.41|1949.5|1933.5|1950.41|1934.41|1949.34|1933.34|8
1640643470000|2021-12-27 22:17:50|1949.11|1933.11|1949.15|1933.15|1949.25|1933.25|1948.69|1932.69|6
1640643480000|2021-12-27 22:18:00|1949.2|1933.2|1949.2|1933.2|1949.2|1933.2|1949.2|1933.2|1
1640643490000|2021-12-27 22:18:10|1949.25|1933.25|1949.1|1933.1|1949.25|1933.25|1949.1|1933.1|3
1640643500000|2021-12-27 22:18:20|1949.4|1933.4|1949.4|1933.4|1949.4|1933.4|1949.4|1933.4|1
1640643510000|2021-12-27 22:18:30|1949.15|1933.15|1951.88|1935.88|1952|1936|1949.15|1933.15|12
1640643520000|2021-12-27 22:18:40|1952|1936|1951.88|1935.88|1952|1936|1951.88|1935.88|2
1640643530000|2021-12-27 22:18:50|1952|1936|1951.55|1935.55|1952|1936|1951.55|1935.55|4
1640643540000|2021-12-27 22:19:00|1951.4|1935.4|1951|1935|1951.5|1935.5|1950.72|1934.72|7
1640643550000|2021-12-27 22:19:10|1950.5|1934.5|1950.39|1934.39|1950.5|1934.5|1950.39|1934.39|2
1640643560000|2021-12-27 22:19:20|1950.21|1934.21|1951|1935|1951|1935|1950.21|1934.21|3
1640643570000|2021-12-27 22:19:30|1950.91|1934.91|1951.32|1935.32|1951.32|1935.32|1950.91|1934.91|2
1640643580000|2021-12-27 22:19:40|1951.5|1935.5|1951.5|1935.5|1951.5|1935.5|1951.5|1935.5|1
1640643600000|2021-12-27 22:20:00|1951.31|1935.31|1951.22|1935.22|1951.5|1935.5|1951.2|1935.2|5
1640643610000|2021-12-27 22:20:10|1951.23|1935.23|1951.35|1935.35|1951.5|1935.5|1951.23|1935.23|4
1640643620000|2021-12-27 22:20:20|1951.48|1935.48|1951|1935|1951.5|1935.5|1951|1935|5
1640643630000|2021-12-27 22:20:30|1950.94|1934.94|1951.34|1935.34|1951.34|1935.34|1950.94|1934.94|2
1640643640000|2021-12-27 22:20:40|1951.39|1935.39|1951.39|1935.39|1951.39|1935.39|1951.39|1935.39|1
1640643650000|2021-12-27 22:20:50|1950.94|1934.94|1950.94|1934.94|1950.94|1934.94|1950.94|1934.94|1
1640643660000|2021-12-27 22:21:00|1950.91|1934.91|1950.91|1934.91|1950.91|1934.91|1950.91|1934.91|1
1640643670000|2021-12-27 22:21:10|1950.88|1934.88|1950.5|1934.5|1950.88|1934.88|1950.5|1934.5|2
1640643680000|2021-12-27 22:21:20|1950|1934|1950|1934|1950|1934|1949.94|1933.94|3
1640643690000|2021-12-27 22:21:30|1949.94|1933.94|1949.94|1933.94|1949.94|1933.94|1949.94|1933.94|1
1640643700000|2021-12-27 22:21:40|1950|1934|1950|1934|1950|1934|1950|1934|1
1640643710000|2021-12-27 22:21:50|1949.5|1933.5|1949.5|1933.5|1949.5|1933.5|1949.26|1933.26|4
1640643720000|2021-12-27 22:22:00|1948.82|1932.82|1948.5|1932.5|1948.82|1932.82|1948.41|1932.41|5
1640643730000|2021-12-27 22:22:10|1948.1|1932.1|1948.1|1932.1|1948.1|1932.1|1948.1|1932.1|1
1640643740000|2021-12-27 22:22:20|1948.2|1932.2|1948.2|1932.2|1948.2|1932.2|1948.05|1932.05|4
1640643750000|2021-12-27 22:22:30|1948.32|1932.32|1948.5|1932.5|1948.81|1932.81|1948.32|1932.32|6
1640643760000|2021-12-27 22:22:40|1948.75|1932.75|1950.67|1934.67|1950.96|1934.96|1948.37|1932.37|15
1640643770000|2021-12-27 22:22:50|1950.46|1934.46|1950.46|1934.46|1950.67|1934.67|1950.46|1934.46|3
1640643780000|2021-12-27 22:23:00|1950.95|1934.95|1950.95|1934.95|1950.95|1934.95|1950.95|1934.95|1
1640643790000|2021-12-27 22:23:10|1950.5|1934.5|1951.91|1935.91|1951.91|1935.91|1950.5|1934.5|4
1640643810000|2021-12-27 22:23:30|1952.46|1936.46|1952.5|1936.5|1952.5|1936.5|1951.96|1935.96|6
1640643820000|2021-12-27 22:23:40|1952.31|1936.31|1950.9|1934.9|1952.31|1936.31|1950.9|1934.9|9
1640643830000|2021-12-27 22:23:50|1950.91|1934.91|1951|1935|1951|1935|1950.77|1934.77|4
1640643840000|2021-12-27 22:24:00|1950.91|1934.91|1951|1935|1951.26|1935.26|1950.91|1934.91|5
1640643850000|2021-12-27 22:24:10|1950.9|1934.9|1951.05|1935.05|1951.05|1935.05|1950.9|1934.9|3
1640643860000|2021-12-27 22:24:20|1950.92|1934.92|1950.92|1934.92|1950.92|1934.92|1950.92|1934.92|1
1640643870000|2021-12-27 22:24:30|1950.9|1934.9|1950.9|1934.9|1950.9|1934.9|1950.9|1934.9|1
1640643880000|2021-12-27 22:24:40|1950.8|1934.8|1950.8|1934.8|1950.9|1934.9|1950.8|1934.8|3
1640643890000|2021-12-27 22:24:50|1950.9|1934.9|1950.9|1934.9|1950.9|1934.9|1950.67|1934.67|4
1640643900000|2021-12-27 22:25:00|1951.12|1935.12|1951.34|1935.34|1951.5|1935.5|1951.12|1935.12|5
1640643910000|2021-12-27 22:25:10|1951.49|1935.49|1951.47|1935.47|1951.5|1935.5|1951.27|1935.27|11
1640643920000|2021-12-27 22:25:20|1951.5|1935.5|1951|1935|1951.5|1935.5|1950.95|1934.95|6
1640643930000|2021-12-27 22:25:30|1950.89|1934.89|1951.07|1935.07|1951.07|1935.07|1950.89|1934.89|2
1640643940000|2021-12-27 22:25:40|1950.98|1934.98|1951|1935|1951.28|1935.28|1950.98|1934.98|3
1640643950000|2021-12-27 22:25:50|1950.87|1934.87|1950.87|1934.87|1950.87|1934.87|1950.87|1934.87|1
1640643960000|2021-12-27 22:26:00|1950.7|1934.7|1950.4|1934.4|1951|1935|1950.2|1934.2|7
1640643970000|2021-12-27 22:26:10|1950.15|1934.15|1950.05|1934.05|1950.4|1934.4|1949.93|1933.93|5
1640643980000|2021-12-27 22:26:20|1949.2|1933.2|1949.2|1933.2|1949.2|1933.2|1949.2|1933.2|1
1640643990000|2021-12-27 22:26:30|1949.31|1933.31|1949.5|1933.5|1949.5|1933.5|1949.31|1933.31|2
1640644000000|2021-12-27 22:26:40|1949|1933|1948|1932|1949|1933|1948|1932|5
1640644010000|2021-12-27 22:26:50|1948.05|1932.05|1947.73|1931.73|1948.18|1932.18|1947.73|1931.73|3
1640644030000|2021-12-27 22:27:10|1948.01|1932.01|1948.01|1932.01|1948.01|1932.01|1948.01|1932.01|1
1640644040000|2021-12-27 22:27:20|1947.73|1931.73|1947.73|1931.73|1947.73|1931.73|1947.73|1931.73|1
1640644050000|2021-12-27 22:27:30|1947.9|1931.9|1948|1932|1948.13|1932.13|1947.73|1931.73|4
1640644060000|2021-12-27 22:27:40|1948.02|1932.02|1948|1932|1948.02|1932.02|1948|1932|2
1640644080000|2021-12-27 22:28:00|1948.09|1932.09|1948|1932|1948.09|1932.09|1948|1932|2
1640644090000|2021-12-27 22:28:10|1947.8|1931.8|1948.24|1932.24|1948.37|1932.37|1947.8|1931.8|6
1640644100000|2021-12-27 22:28:20|1948.5|1932.5|1948.35|1932.35|1948.5|1932.5|1948.35|1932.35|2
1640644110000|2021-12-27 22:28:30|1948.5|1932.5|1948.5|1932.5|1948.5|1932.5|1948.5|1932.5|1
1640644120000|2021-12-27 22:28:40|1948.35|1932.35|1948.35|1932.35|1948.35|1932.35|1948.35|1932.35|1
1640644130000|2021-12-27 22:28:50|1948.3|1932.3|1947.99|1931.99|1948.3|1932.3|1947.99|1931.99|3
1640644140000|2021-12-27 22:29:00|1947.89|1931.89|1947.59|1931.59|1947.89|1931.89|1947.59|1931.59|3
1640644170000|2021-12-27 22:29:30|1947.83|1931.83|1947.99|1931.99|1947.99|1931.99|1947.83|1931.83|2
1640644180000|2021-12-27 22:29:40|1948.09|1932.09|1948.09|1932.09|1948.09|1932.09|1948.09|1932.09|1
1640644190000|2021-12-27 22:29:50|1947.91|1931.91|1948|1932|1948|1932|1947.76|1931.76|4
1640644200000|2021-12-27 22:30:00|1947.78|1931.78|1946.91|1930.91|1947.78|1931.78|1946.91|1930.91|8
1640644210000|2021-12-27 22:30:10|1946.8|1930.8|1946.5|1930.5|1947|1931|1946.5|1930.5|3
1640644230000|2021-12-27 22:30:30|1946.05|1930.05|1946.13|1930.13|1946.13|1930.13|1946.05|1930.05|2
1640644240000|2021-12-27 22:30:40|1945.91|1929.91|1945.91|1929.91|1945.91|1929.91|1945.91|1929.91|1
1640644250000|2021-12-27 22:30:50|1946|1930|1946|1930|1946|1930|1946|1930|1
1640644300000|2021-12-27 22:31:40|1946.29|1930.29|1945.89|1929.89|1946.29|1930.29|1945.89|1929.89|4
1640644310000|2021-12-27 22:31:50|1946|1930|1946|1930|1946|1930|1946|1930|1
1640644320000|2021-12-27 22:32:00|1946.18|1930.18|1946|1930|1946.18|1930.18|1946|1930|8
1640644330000|2021-12-27 22:32:10|1946.15|1930.15|1946|1930|1946.15|1930.15|1946|1930|3
1640644350000|2021-12-27 22:32:30|1946.25|1930.25|1946|1930|1946.25|1930.25|1946|1930|3
1640644360000|2021-12-27 22:32:40|1946.21|1930.21|1946|1930|1946.21|1930.21|1946|1930|2
1640644370000|2021-12-27 22:32:50|1945.94|1929.94|1946.45|1930.45|1946.45|1930.45|1945.94|1929.94|5
1640644380000|2021-12-27 22:33:00|1946.12|1930.12|1946.5|1930.5|1946.5|1930.5|1946.12|1930.12|4
1640644390000|2021-12-27 22:33:10|1947.18|1931.18|1947|1931|1947.18|1931.18|1947|1931|2
1640644400000|2021-12-27 22:33:20|1946.82|1930.82|1945.9|1929.9|1947.13|1931.13|1945.9|1929.9|8
1640644410000|2021-12-27 22:33:30|1946.15|1930.15|1945.99|1929.99|1946.25|1930.25|1945.99|1929.99|3
1640644420000|2021-12-27 22:33:40|1946.04|1930.04|1946.04|1930.04|1946.04|1930.04|1946.04|1930.04|1
1640644430000|2021-12-27 22:33:50|1945.99|1929.99|1945.99|1929.99|1945.99|1929.99|1945.99|1929.99|1
1640644440000|2021-12-27 22:34:00|1945.86|1929.86|1945.76|1929.76|1945.99|1929.99|1945.76|1929.76|7
1640644450000|2021-12-27 22:34:10|1945.2|1929.2|1945.2|1929.2|1945.2|1929.2|1945.2|1929.2|1
1640644460000|2021-12-27 22:34:20|1945.4|1929.4|1945.05|1929.05|1945.4|1929.4|1945.05|1929.05|3
1640644480000|2021-12-27 22:34:40|1945.25|1929.25|1945.25|1929.25|1945.25|1929.25|1945.25|1929.25|1
1640644490000|2021-12-27 22:34:50|1945.05|1929.05|1945.4|1929.4|1945.4|1929.4|1945.05|1929.05|2
1640644500000|2021-12-27 22:35:00|1945.05|1929.05|1944.95|1928.95|1945.05|1929.05|1944.95|1928.95|3
1640644510000|2021-12-27 22:35:10|1944.72|1928.72|1944.95|1928.95|1944.95|1928.95|1944.72|1928.72|2
1640644520000|2021-12-27 22:35:20|1944.68|1928.68|1944.44|1928.44|1945.03|1929.03|1944.44|1928.44|7
1640644530000|2021-12-27 22:35:30|1944.5|1928.5|1945|1929|1945|1929|1944.5|1928.5|2
1640644540000|2021-12-27 22:35:40|1944.9|1928.9|1944.5|1928.5|1945|1929|1944.5|1928.5|3
1640644560000|2021-12-27 22:36:00|1944.53|1928.53|1944.5|1928.5|1944.53|1928.53|1944.5|1928.5|2
1640644610000|2021-12-27 22:36:50|1944.39|1928.39|1944.39|1928.39|1944.39|1928.39|1944.39|1928.39|1
1640644630000|2021-12-27 22:37:10|1944.3|1928.3|1944|1928|1944.3|1928.3|1944|1928|2
1640644650000|2021-12-27 22:37:30|1943.5|1927.5|1943.5|1927.5|1943.5|1927.5|1943.5|1927.5|1
1640644660000|2021-12-27 22:37:40|1943.29|1927.29|1943.29|1927.29|1943.29|1927.29|1943|1927|3
1640644670000|2021-12-27 22:37:50|1943|1927|1942.38|1926.38|1943|1927|1942.38|1926.38|5
1640644680000|2021-12-27 22:38:00|1942.5|1926.5|1941.56|1925.56|1942.5|1926.5|1941.56|1925.56|3
1640644690000|2021-12-27 22:38:10|1941.52|1925.52|1941.55|1925.55|1941.58|1925.58|1941.52|1925.52|3
1640644700000|2021-12-27 22:38:20|1940.71|1924.71|1941|1925|1941|1925|1940.71|1924.71|4
1640644720000|2021-12-27 22:38:40|1940.5|1924.5|1940.41|1924.41|1940.5|1924.5|1940.41|1924.41|2
1640644730000|2021-12-27 22:38:50|1940.18|1924.18|1940.35|1924.35|1940.35|1924.35|1940.14|1924.14|4
1640644740000|2021-12-27 22:39:00|1940.19|1924.19|1940.19|1924.19|1940.19|1924.19|1940.19|1924.19|1
1640644750000|2021-12-27 22:39:10|1940.06|1924.06|1939.5|1923.5|1940.35|1924.35|1939.5|1923.5|6
1640644760000|2021-12-27 22:39:20|1939.31|1923.31|1939.5|1923.5|1939.5|1923.5|1939.22|1923.22|4
1640644770000|2021-12-27 22:39:30|1939.04|1923.04|1936.7|1920.7|1939.5|1923.5|1936.39|1920.39|8
1640644780000|2021-12-27 22:39:40|1936.57|1920.57|1938.24|1922.24|1938.27|1922.27|1936.57|1920.57|10
1640644790000|2021-12-27 22:39:50|1938.05|1922.05|1937.15|1921.15|1938.24|1922.24|1937.15|1921.15|3
1640644800000|2021-12-27 22:40:00|1937|1921|1938.7|1922.7|1938.75|1922.75|1937|1921|10
1640644810000|2021-12-27 22:40:10|1938.69|1922.69|1939.25|1923.25|1939.5|1923.5|1938.68|1922.68|18
1640644820000|2021-12-27 22:40:20|1939.33|1923.33|1939.97|1923.97|1940.35|1924.35|1939|1923|7
1640644830000|2021-12-27 22:40:30|1940.15|1924.15|1940.15|1924.15|1940.15|1924.15|1940.15|1924.15|1
1640644840000|2021-12-27 22:40:40|1939.78|1923.78|1939.34|1923.34|1940|1924|1939.04|1923.04|7
1640644850000|2021-12-27 22:40:50|1939.44|1923.44|1939.06|1923.06|1939.75|1923.75|1938.86|1922.86|5
1640644860000|2021-12-27 22:41:00|1939.24|1923.24|1939.24|1923.24|1939.24|1923.24|1938.86|1922.86|7
1640644870000|2021-12-27 22:41:10|1939.15|1923.15|1939.02|1923.02|1939.5|1923.5|1938.86|1922.86|11
1640644880000|2021-12-27 22:41:20|1939.14|1923.14|1939.2|1923.2|1939.2|1923.2|1939.14|1923.14|2
1640644890000|2021-12-27 22:41:30|1938.86|1922.86|1938.86|1922.86|1938.86|1922.86|1938.86|1922.86|1
1640644910000|2021-12-27 22:41:50|1939.09|1923.09|1938.86|1922.86|1939.09|1923.09|1938.86|1922.86|2
1640644920000|2021-12-27 22:42:00|1938.99|1922.99|1938.86|1922.86|1938.99|1922.99|1938.86|1922.86|3
1640644950000|2021-12-27 22:42:30|1938.65|1922.65|1938.58|1922.58|1938.65|1922.65|1938.5|1922.5|3
1640644960000|2021-12-27 22:42:40|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1
1640644970000|2021-12-27 22:42:50|1938.46|1922.46|1938.12|1922.12|1938.46|1922.46|1938.12|1922.12|5
1640644980000|2021-12-27 22:43:00|1937.99|1921.99|1937.99|1921.99|1937.99|1921.99|1937.99|1921.99|1
1640644990000|2021-12-27 22:43:10|1938|1922|1937.5|1921.5|1938|1922|1937.5|1921.5|3
1640645000000|2021-12-27 22:43:20|1937.22|1921.22|1936.5|1920.5|1937.22|1921.22|1936.5|1920.5|3
1640645010000|2021-12-27 22:43:30|1936.05|1920.05|1935.21|1919.21|1936.05|1920.05|1935.21|1919.21|5
1640645020000|2021-12-27 22:43:40|1935.2|1919.2|1933.15|1917.15|1935.2|1919.2|1933.15|1917.15|11
1640645030000|2021-12-27 22:43:50|1933|1917|1932.81|1916.81|1933.31|1917.31|1932.81|1916.81|3
1640645040000|2021-12-27 22:44:00|1932.5|1916.5|1931.25|1915.25|1932.5|1916.5|1931.25|1915.25|7
1640645050000|2021-12-27 22:44:10|1930.93|1914.93|1929.21|1913.21|1931|1915|1929.21|1913.21|9
1640645060000|2021-12-27 22:44:20|1929.18|1913.18|1929.11|1913.11|1929.18|1913.18|1928.39|1912.39|11
1640645070000|2021-12-27 22:44:30|1928.99|1912.99|1928.5|1912.5|1929.43|1913.43|1928.45|1912.45|8
1640645080000|2021-12-27 22:44:40|1928.42|1912.42|1928.19|1912.19|1928.42|1912.42|1928.19|1912.19|2
1640645090000|2021-12-27 22:44:50|1928.25|1912.25|1928.25|1912.25|1928.25|1912.25|1928.25|1912.25|1
1640645100000|2021-12-27 22:45:00|1928|1912|1928.23|1912.23|1928.5|1912.5|1928|1912|6
1640645110000|2021-12-27 22:45:10|1927.5|1911.5|1927.87|1911.87|1928.23|1912.23|1927.5|1911.5|6
1640645120000|2021-12-27 22:45:20|1927.37|1911.37|1927|1911|1927.5|1911.5|1926.48|1910.48|7
1640645130000|2021-12-27 22:45:30|1926.5|1910.5|1924.76|1908.76|1926.5|1910.5|1924.76|1908.76|10
1640645140000|2021-12-27 22:45:40|1923.85|1907.85|1930.1|1914.1|1930.55|1914.55|1923.85|1907.85|9
1640645150000|2021-12-27 22:45:50|1930.2|1914.2|1926.5|1910.5|1931.19|1915.19|1926.5|1910.5|16
1640645160000|2021-12-27 22:46:00|1926.7|1910.7|1925.29|1909.29|1926.7|1910.7|1925.05|1909.05|7
1640645170000|2021-12-27 22:46:10|1924.7|1908.7|1925.29|1909.29|1925.29|1909.29|1924.43|1908.43|13
1640645180000|2021-12-27 22:46:20|1924.55|1908.55|1925|1909|1925.29|1909.29|1924.26|1908.26|8
1640645190000|2021-12-27 22:46:30|1925.29|1909.29|1924.59|1908.59|1925.29|1909.29|1924.28|1908.28|12
1640645200000|2021-12-27 22:46:40|1924.16|1908.16|1924.13|1908.13|1924.68|1908.68|1924.05|1908.05|11
1640645210000|2021-12-27 22:46:50|1924.5|1908.5|1922.5|1906.5|1924.5|1908.5|1922.5|1906.5|9
1640645220000|2021-12-27 22:47:00|1922.3|1906.3|1922|1906|1922.5|1906.5|1921.98|1905.98|11
1640645230000|2021-12-27 22:47:10|1921.8|1905.8|1921.8|1905.8|1922|1906|1921.8|1905.8|3
1640645240000|2021-12-27 22:47:20|1922|1906|1922|1906|1922|1906|1922|1906|1
1640645250000|2021-12-27 22:47:30|1921.8|1905.8|1921.8|1905.8|1921.8|1905.8|1921.8|1905.8|1
1640645260000|2021-12-27 22:47:40|1921|1905|1921|1905|1921|1905|1921|1905|1
1640645270000|2021-12-27 22:47:50|1921.4|1905.4|1921.38|1905.38|1921.4|1905.4|1921|1905|4
1640645280000|2021-12-27 22:48:00|1921.5|1905.5|1921.81|1905.81|1922|1906|1921.5|1905.5|6
1640645290000|2021-12-27 22:48:10|1921.5|1905.5|1922.5|1906.5|1922.5|1906.5|1921.38|1905.38|8
1640645300000|2021-12-27 22:48:20|1922.78|1906.78|1923.92|1907.92|1923.92|1907.92|1922.78|1906.78|10
1640645310000|2021-12-27 22:48:30|1923.81|1907.81|1923.39|1907.39|1924.06|1908.06|1923.39|1907.39|6
1640645320000|2021-12-27 22:48:40|1923.35|1907.35|1924|1908|1924.06|1908.06|1923.35|1907.35|9
1640645330000|2021-12-27 22:48:50|1923.5|1907.5|1923.5|1907.5|1923.6|1907.6|1923.5|1907.5|3
1640645340000|2021-12-27 22:49:00|1923.85|1907.85|1924.3|1908.3|1924.3|1908.3|1923.85|1907.85|2
1640645350000|2021-12-27 22:49:10|1924.35|1908.35|1924.6|1908.6|1924.6|1908.6|1924.33|1908.33|6
1640645360000|2021-12-27 22:49:20|1924.59|1908.59|1926.74|1910.74|1926.74|1910.74|1924.49|1908.49|10
1640645370000|2021-12-27 22:49:30|1926.68|1910.68|1927.33|1911.33|1927.36|1911.36|1926.55|1910.55|8
1640645380000|2021-12-27 22:49:40|1927.14|1911.14|1928.12|1912.12|1928.12|1912.12|1927.14|1911.14|9
1640645390000|2021-12-27 22:49:50|1928.2|1912.2|1928.34|1912.34|1928.45|1912.45|1928.12|1912.12|4
1640645400000|2021-12-27 22:50:00|1928.35|1912.35|1929.34|1913.34|1929.34|1913.34|1928.07|1912.07|10
1640645410000|2021-12-27 22:50:10|1929.45|1913.45|1929.95|1913.95|1929.95|1913.95|1929.34|1913.34|5
1640645420000|2021-12-27 22:50:20|1929.98|1913.98|1929.9|1913.9|1929.98|1913.98|1929.9|1913.9|2
1640645430000|2021-12-27 22:50:30|1930|1914|1930.2|1914.2|1930.29|1914.29|1930|1914|3
1640645440000|2021-12-27 22:50:40|1930.28|1914.28|1931.9|1915.9|1931.9|1915.9|1930.28|1914.28|11
1640645450000|2021-12-27 22:50:50|1932.11|1916.11|1933.19|1917.19|1933.32|1917.32|1932.11|1916.11|13
1640645460000|2021-12-27 22:51:00|1933.69|1917.69|1933.91|1917.91|1934.02|1918.02|1933.42|1917.42|11
1640645470000|2021-12-27 22:51:10|1934.41|1918.41|1936.58|1920.58|1936.83|1920.83|1934.41|1918.41|12
1640645480000|2021-12-27 22:51:20|1936.75|1920.75|1938.15|1922.15|1938.3|1922.3|1936.58|1920.58|14
1640645490000|2021-12-27 22:51:30|1938|1922|1938.45|1922.45|1938.45|1922.45|1938|1922|5
1640645500000|2021-12-27 22:51:40|1938.95|1922.95|1939.53|1923.53|1939.53|1923.53|1938.67|1922.67|10
1640645510000|2021-12-27 22:51:50|1939.77|1923.77|1941.16|1925.16|1941.2|1925.2|1939.58|1923.58|17
1640645520000|2021-12-27 22:52:00|1941.42|1925.42|1941.29|1925.29|1941.42|1925.42|1941.28|1925.28|3
1640645530000|2021-12-27 22:52:10|1941.28|1925.28|1941.44|1925.44|1941.54|1925.54|1941.28|1925.28|6
1640645540000|2021-12-27 22:52:20|1941.34|1925.34|1941.2|1925.2|1941.34|1925.34|1941.14|1925.14|6
1640645550000|2021-12-27 22:52:30|1941.1|1925.1|1941.79|1925.79|1941.79|1925.79|1941.1|1925.1|6
1640645560000|2021-12-27 22:52:40|1942|1926|1941.79|1925.79|1942|1926|1941.79|1925.79|2
1640645570000|2021-12-27 22:52:50|1941.5|1925.5|1941.5|1925.5|1941.79|1925.79|1941.18|1925.18|11
1640645580000|2021-12-27 22:53:00|1939.15|1923.15|1938.22|1922.22|1939.87|1923.87|1938.22|1922.22|7
1640645590000|2021-12-27 22:53:10|1938|1922|1937.5|1921.5|1938.2|1922.2|1937.5|1921.5|8
1640645600000|2021-12-27 22:53:20|1937.05|1921.05|1937.97|1921.97|1938.1|1922.1|1937.05|1921.05|6
1640645610000|2021-12-27 22:53:30|1937.9|1921.9|1938|1922|1938.13|1922.13|1937.9|1921.9|3
1640645620000|2021-12-27 22:53:40|1938.09|1922.09|1937.88|1921.88|1938.15|1922.15|1937.72|1921.72|8
1640645630000|2021-12-27 22:53:50|1937.72|1921.72|1937.68|1921.68|1938.67|1922.67|1937.65|1921.65|8
1640645640000|2021-12-27 22:54:00|1938.36|1922.36|1938.59|1922.59|1938.62|1922.62|1938.36|1922.36|4
1640645650000|2021-12-27 22:54:10|1938.87|1922.87|1939.92|1923.92|1939.95|1923.95|1938.87|1922.87|8
1640645660000|2021-12-27 22:54:20|1940.92|1924.92|1941.05|1925.05|1941.05|1925.05|1940.68|1924.68|6
1640645670000|2021-12-27 22:54:30|1940.86|1924.86|1940.88|1924.88|1940.96|1924.96|1940.66|1924.66|8
1640645680000|2021-12-27 22:54:40|1940.45|1924.45|1940.28|1924.28|1940.45|1924.45|1940.23|1924.23|3
1640645690000|2021-12-27 22:54:50|1940.06|1924.06|1940.05|1924.05|1940.06|1924.06|1939.75|1923.75|6
1640645700000|2021-12-27 22:55:00|1939.8|1923.8|1940.72|1924.72|1940.97|1924.97|1939.8|1923.8|4
1640645710000|2021-12-27 22:55:10|1940.75|1924.75|1941.66|1925.66|1941.96|1925.96|1940.75|1924.75|6
1640645720000|2021-12-27 22:55:20|1941.72|1925.72|1942.12|1926.12|1942.2|1926.2|1941.72|1925.72|4
1640645730000|2021-12-27 22:55:30|1942.31|1926.31|1942.4|1926.4|1942.4|1926.4|1942.31|1926.31|2
1640645740000|2021-12-27 22:55:40|1942|1926|1942|1926|1942|1926|1941.97|1925.97|4
1640645750000|2021-12-27 22:55:50|1941.5|1925.5|1941.5|1925.5|1941.5|1925.5|1941.5|1925.5|1
1640645760000|2021-12-27 22:56:00|1941.35|1925.35|1941|1925|1941.35|1925.35|1941|1925|3
1640645770000|2021-12-27 22:56:10|1940.82|1924.82|1940.5|1924.5|1941.04|1925.04|1940.5|1924.5|4
1640645780000|2021-12-27 22:56:20|1940.72|1924.72|1940.72|1924.72|1940.72|1924.72|1940.5|1924.5|5
1640645790000|2021-12-27 22:56:30|1941|1925|1941.32|1925.32|1941.32|1925.32|1940.72|1924.72|4
1640645800000|2021-12-27 22:56:40|1941.4|1925.4|1941.34|1925.34|1941.4|1925.4|1941.34|1925.34|2
1640645810000|2021-12-27 22:56:50|1941.15|1925.15|1942.43|1926.43|1942.43|1926.43|1941.15|1925.15|7
1640645820000|2021-12-27 22:57:00|1942.73|1926.73|1944.25|1928.25|1944.25|1928.25|1942.73|1926.73|7
1640645830000|2021-12-27 22:57:10|1943.92|1927.92|1943.16|1927.16|1944.28|1928.28|1943.16|1927.16|11
1640645840000|2021-12-27 22:57:20|1943.1|1927.1|1943.16|1927.16|1943.16|1927.16|1943.1|1927.1|2
1640645850000|2021-12-27 22:57:30|1943.17|1927.17|1943.17|1927.17|1943.17|1927.17|1943.17|1927.17|1
1640645860000|2021-12-27 22:57:40|1943.16|1927.16|1943.08|1927.08|1943.16|1927.16|1943.08|1927.08|2
1640645870000|2021-12-27 22:57:50|1942.66|1926.66|1940.72|1924.72|1942.66|1926.66|1940.72|1924.72|8
1640645880000|2021-12-27 22:58:00|1941.32|1925.32|1940.7|1924.7|1941.32|1925.32|1940.7|1924.7|6
1640645890000|2021-12-27 22:58:10|1940.51|1924.51|1940.51|1924.51|1940.51|1924.51|1940.51|1924.51|1
1640645900000|2021-12-27 22:58:20|1939.81|1923.81|1939.81|1923.81|1939.81|1923.81|1939.81|1923.81|1
1640645910000|2021-12-27 22:58:30|1939.92|1923.92|1940.56|1924.56|1940.56|1924.56|1939.92|1923.92|4
1640645920000|2021-12-27 22:58:40|1940.78|1924.78|1940.09|1924.09|1941.42|1925.42|1940.09|1924.09|12
1640645930000|2021-12-27 22:58:50|1940.15|1924.15|1939.69|1923.69|1940.15|1924.15|1939.69|1923.69|4
1640645940000|2021-12-27 22:59:00|1939.94|1923.94|1939.75|1923.75|1940.25|1924.25|1939.75|1923.75|7
1640645950000|2021-12-27 22:59:10|1939.98|1923.98|1940|1924|1940.5|1924.5|1939.68|1923.68|9
1640645960000|2021-12-27 22:59:20|1939.71|1923.71|1939.2|1923.2|1939.71|1923.71|1939.2|1923.2|3
1640645970000|2021-12-27 22:59:30|1939.7|1923.7|1940.45|1924.45|1940.45|1924.45|1939.2|1923.2|5
1640645980000|2021-12-27 22:59:40|1940.5|1924.5|1941.02|1925.02|1941.1|1925.1|1940.5|1924.5|6
1640645990000|2021-12-27 22:59:50|1940.92|1924.92|1940.92|1924.92|1940.92|1924.92|1940.92|1924.92|1
1640646000000|2021-12-27 23:00:00|1940.5|1924.5|1940.5|1924.5|1940.5|1924.5|1940.27|1924.27|3
1640646010000|2021-12-27 23:00:10|1940.22|1924.22|1942.32|1926.32|1942.32|1926.32|1940.22|1924.22|10
1640646020000|2021-12-27 23:00:20|1942.13|1926.13|1942.2|1926.2|1942.2|1926.2|1942|1926|3
1640646030000|2021-12-27 23:00:30|1942.45|1926.45|1942.75|1926.75|1942.75|1926.75|1942.45|1926.45|3
1640646040000|2021-12-27 23:00:40|1942.88|1926.88|1943|1927|1943|1927|1942.83|1926.83|4
1640646050000|2021-12-27 23:00:50|1943.2|1927.2|1943|1927|1943.2|1927.2|1943|1927|4
1640646060000|2021-12-27 23:01:00|1943.5|1927.5|1942.15|1926.15|1943.5|1927.5|1942.15|1926.15|6
1640646070000|2021-12-27 23:01:10|1941.5|1925.5|1939.79|1923.79|1941.5|1925.5|1939.79|1923.79|5
1640646080000|2021-12-27 23:01:20|1939.5|1923.5|1938.92|1922.92|1939.5|1923.5|1938.92|1922.92|3
1640646090000|2021-12-27 23:01:30|1938.7|1922.7|1938.7|1922.7|1938.7|1922.7|1938.7|1922.7|1
1640646100000|2021-12-27 23:01:40|1938.81|1922.81|1938.82|1922.82|1939|1923|1938.51|1922.51|8
1640646110000|2021-12-27 23:01:50|1938.52|1922.52|1939.5|1923.5|1939.5|1923.5|1938.52|1922.52|5
1640646120000|2021-12-27 23:02:00|1939.8|1923.8|1943|1927|1943.45|1927.45|1939.8|1923.8|14
1640646130000|2021-12-27 23:02:10|1942.86|1926.86|1942.83|1926.83|1943|1927|1942.83|1926.83|3
1640646140000|2021-12-27 23:02:20|1942.81|1926.81|1942.83|1926.83|1942.83|1926.83|1942.8|1926.8|3
1640646150000|2021-12-27 23:02:30|1942.57|1926.57|1942.4|1926.4|1942.8|1926.8|1942.4|1926.4|6
1640646160000|2021-12-27 23:02:40|1942.32|1926.32|1942.5|1926.5|1942.5|1926.5|1942.32|1926.32|6
1640646170000|2021-12-27 23:02:50|1942.32|1926.32|1939|1923|1942.5|1926.5|1938.55|1922.55|16
1640646180000|2021-12-27 23:03:00|1938.35|1922.35|1938|1922|1938.6|1922.6|1937.5|1921.5|13
1640646190000|2021-12-27 23:03:10|1937.81|1921.81|1938.09|1922.09|1938.3|1922.3|1937.5|1921.5|7
1640646200000|2021-12-27 23:03:20|1938|1922|1937.93|1921.93|1938.45|1922.45|1937.78|1921.78|13
1640646210000|2021-12-27 23:03:30|1938.09|1922.09|1937.46|1921.46|1938.09|1922.09|1937.33|1921.33|12
1640646220000|2021-12-27 23:03:40|1937.87|1921.87|1938|1922|1938|1922|1937.33|1921.33|10
1640646230000|2021-12-27 23:03:50|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1938|1922|4
1640646240000|2021-12-27 23:04:00|1938.55|1922.55|1938.1|1922.1|1938.55|1922.55|1938.1|1922.1|4
1640646250000|2021-12-27 23:04:10|1938.5|1922.5|1937.9|1921.9|1938.5|1922.5|1937.9|1921.9|5
1640646260000|2021-12-27 23:04:20|1938|1922|1937.5|1921.5|1938|1922|1937.5|1921.5|2
1640646270000|2021-12-27 23:04:30|1938|1922|1938|1922|1938|1922|1938|1922|1
1640646280000|2021-12-27 23:04:40|1938.2|1922.2|1939|1923|1939|1923|1937.95|1921.95|6
1640646290000|2021-12-27 23:04:50|1938.9|1922.9|1939|1923|1939|1923|1938.5|1922.5|4
1640646300000|2021-12-27 23:05:00|1939.19|1923.19|1939.35|1923.35|1939.85|1923.85|1939|1923|7
1640646310000|2021-12-27 23:05:10|1939.64|1923.64|1941.5|1925.5|1941.5|1925.5|1939.6|1923.6|12
1640646320000|2021-12-27 23:05:20|1941.41|1925.41|1941.34|1925.34|1942.72|1926.72|1941|1925|14
1640646330000|2021-12-27 23:05:30|1941.39|1925.39|1942.6|1926.6|1942.72|1926.72|1941.39|1925.39|7
1640646340000|2021-12-27 23:05:40|1943.07|1927.07|1942.27|1926.27|1943.07|1927.07|1942.27|1926.27|6
1640646350000|2021-12-27 23:05:50|1942.66|1926.66|1943.27|1927.27|1943.27|1927.27|1942.66|1926.66|8
1640646360000|2021-12-27 23:06:00|1942.77|1926.77|1942.38|1926.38|1942.77|1926.77|1942.38|1926.38|3
1640646370000|2021-12-27 23:06:10|1942.53|1926.53|1941.4|1925.4|1942.53|1926.53|1941.4|1925.4|5
1640646380000|2021-12-27 23:06:20|1941.9|1925.9|1942.5|1926.5|1942.5|1926.5|1941.85|1925.85|5
1640646390000|2021-12-27 23:06:30|1942.79|1926.79|1942.2|1926.2|1943.1|1927.1|1941.99|1925.99|9
1640646400000|2021-12-27 23:06:40|1942.08|1926.08|1943.02|1927.02|1943.04|1927.04|1941.78|1925.78|10
1640646410000|2021-12-27 23:06:50|1943.88|1927.88|1942.92|1926.92|1944|1928|1942.42|1926.42|13
1640646420000|2021-12-27 23:07:00|1942.91|1926.91|1942.92|1926.92|1943|1927|1942.42|1926.42|8
1640646430000|2021-12-27 23:07:10|1942.88|1926.88|1942.75|1926.75|1942.88|1926.88|1942.6|1926.6|5
1640646440000|2021-12-27 23:07:20|1942.64|1926.64|1942.5|1926.5|1942.75|1926.75|1942.48|1926.48|5
1640646450000|2021-12-27 23:07:30|1943|1927|1943|1927|1943|1927|1942.91|1926.91|5
1640646460000|2021-12-27 23:07:40|1943.25|1927.25|1944.07|1928.07|1944.24|1928.24|1943.25|1927.25|5
1640646470000|2021-12-27 23:07:50|1944|1928|1944.55|1928.55|1944.7|1928.7|1943.91|1927.91|14
1640646480000|2021-12-27 23:08:00|1944.7|1928.7|1944.44|1928.44|1944.7|1928.7|1944.35|1928.35|4
1640646490000|2021-12-27 23:08:10|1944.5|1928.5|1944.5|1928.5|1944.5|1928.5|1944.14|1928.14|4
1640646500000|2021-12-27 23:08:20|1944.14|1928.14|1945.42|1929.42|1945.65|1929.65|1944.14|1928.14|11
1640646510000|2021-12-27 23:08:30|1945.5|1929.5|1944.6|1928.6|1945.5|1929.5|1944.55|1928.55|11
1640646520000|2021-12-27 23:08:40|1944.7|1928.7|1945.53|1929.53|1945.53|1929.53|1944.61|1928.61|7
1640646530000|2021-12-27 23:08:50|1945.38|1929.38|1945.72|1929.72|1945.9|1929.9|1945.35|1929.35|9
1640646540000|2021-12-27 23:09:00|1946.05|1930.05|1945.79|1929.79|1946.5|1930.5|1945.79|1929.79|3
1640646550000|2021-12-27 23:09:10|1946.31|1930.31|1946.5|1930.5|1946.5|1930.5|1945.55|1929.55|6
1640646560000|2021-12-27 23:09:20|1945.98|1929.98|1945.89|1929.89|1946.04|1930.04|1945.39|1929.39|8
1640646570000|2021-12-27 23:09:30|1945.82|1929.82|1945.9|1929.9|1946|1930|1945.82|1929.82|10
1640646580000|2021-12-27 23:09:40|1946|1930|1943.97|1927.97|1946|1930|1943.97|1927.97|7
1640646590000|2021-12-27 23:09:50|1943.93|1927.93|1943.44|1927.44|1944.44|1928.44|1943.44|1927.44|10
1640646600000|2021-12-27 23:10:00|1943.5|1927.5|1942|1926|1943.5|1927.5|1942|1926|5
1640646610000|2021-12-27 23:10:10|1941.75|1925.75|1942.5|1926.5|1942.5|1926.5|1941.75|1925.75|5
1640646620000|2021-12-27 23:10:20|1942.78|1926.78|1943|1927|1943.15|1927.15|1942.5|1926.5|5
1640646630000|2021-12-27 23:10:30|1943.04|1927.04|1942.5|1926.5|1943.04|1927.04|1942.25|1926.25|6
1640646640000|2021-12-27 23:10:40|1942.72|1926.72|1942.5|1926.5|1943.1|1927.1|1942.5|1926.5|10
1640646650000|2021-12-27 23:10:50|1942.7|1926.7|1945.48|1929.48|1945.48|1929.48|1942.7|1926.7|10
1640646660000|2021-12-27 23:11:00|1945.5|1929.5|1945.19|1929.19|1945.5|1929.5|1945.19|1929.19|2
1640646670000|2021-12-27 23:11:10|1945.25|1929.25|1943|1927|1945.25|1929.25|1942.98|1926.98|14
1640646680000|2021-12-27 23:11:20|1943.1|1927.1|1945.35|1929.35|1945.35|1929.35|1943.1|1927.1|9
1640646690000|2021-12-27 23:11:30|1945.5|1929.5|1945.5|1929.5|1945.5|1929.5|1945.5|1929.5|1
1640646700000|2021-12-27 23:11:40|1945|1929|1944|1928|1945|1929|1944|1928|6
1640646710000|2021-12-27 23:11:50|1943.5|1927.5|1941.22|1925.22|1943.5|1927.5|1941.22|1925.22|11
1640646720000|2021-12-27 23:12:00|1941.72|1925.72|1941.22|1925.22|1941.72|1925.72|1941.22|1925.22|3
1640646730000|2021-12-27 23:12:10|1941.15|1925.15|1941.2|1925.2|1941.47|1925.47|1941.15|1925.15|6
1640646740000|2021-12-27 23:12:20|1941.22|1925.22|1940.62|1924.62|1941.38|1925.38|1940.62|1924.62|11
1640646750000|2021-12-27 23:12:30|1940.72|1924.72|1939.75|1923.75|1940.72|1924.72|1939.5|1923.5|5
1640646760000|2021-12-27 23:12:40|1939.5|1923.5|1940.5|1924.5|1940.5|1924.5|1939.5|1923.5|5
1640646770000|2021-12-27 23:12:50|1940|1924|1939.92|1923.92|1940.02|1924.02|1939.5|1923.5|5
1640646780000|2021-12-27 23:13:00|1939.5|1923.5|1939|1923|1939.5|1923.5|1939|1923|4
1640646790000|2021-12-27 23:13:10|1939.4|1923.4|1939.5|1923.5|1939.5|1923.5|1939.4|1923.4|3
1640646800000|2021-12-27 23:13:20|1940|1924|1940|1924|1940|1924|1940|1924|1
1640646810000|2021-12-27 23:13:30|1940.38|1924.38|1938.5|1922.5|1940.38|1924.38|1938.5|1922.5|7
1640646820000|2021-12-27 23:13:40|1938.15|1922.15|1939.89|1923.89|1940.3|1924.3|1937.8|1921.8|12
1640646830000|2021-12-27 23:13:50|1940|1924|1939.5|1923.5|1940|1924|1939.5|1923.5|6
1640646840000|2021-12-27 23:14:00|1939.1|1923.1|1938.5|1922.5|1939.1|1923.1|1938.5|1922.5|5
1640646850000|2021-12-27 23:14:10|1939|1923|1938.25|1922.25|1939|1923|1938.25|1922.25|3
1640646860000|2021-12-27 23:14:20|1937.75|1921.75|1938.5|1922.5|1938.5|1922.5|1937.75|1921.75|7
1640646870000|2021-12-27 23:14:30|1938.32|1922.32|1938.5|1922.5|1938.5|1922.5|1938.32|1922.32|2
1640646880000|2021-12-27 23:14:40|1938.25|1922.25|1938|1922|1938.25|1922.25|1938|1922|2
1640646890000|2021-12-27 23:14:50|1938.27|1922.27|1938.3|1922.3|1938.3|1922.3|1937.61|1921.61|4
1640646900000|2021-12-27 23:15:00|1938.11|1922.11|1939.29|1923.29|1939.29|1923.29|1938.11|1922.11|5
1640646910000|2021-12-27 23:15:10|1939.25|1923.25|1940.43|1924.43|1940.43|1924.43|1939.21|1923.21|9
1640646920000|2021-12-27 23:15:20|1940.41|1924.41|1939.48|1923.48|1940.41|1924.41|1939.48|1923.48|16
1640646930000|2021-12-27 23:15:30|1939.5|1923.5|1940.48|1924.48|1940.48|1924.48|1939.5|1923.5|6
1640646940000|2021-12-27 23:15:40|1940.43|1924.43|1940.5|1924.5|1940.5|1924.5|1940.04|1924.04|5
1640646950000|2021-12-27 23:15:50|1941|1925|1941.5|1925.5|1941.5|1925.5|1941|1925|3
1640646960000|2021-12-27 23:16:00|1942|1926|1943.36|1927.36|1943.36|1927.36|1942|1926|6
1640646970000|2021-12-27 23:16:10|1943.24|1927.24|1943.26|1927.26|1943.4|1927.4|1942.93|1926.93|7
1640646980000|2021-12-27 23:16:20|1943.4|1927.4|1943.01|1927.01|1943.95|1927.95|1942.93|1926.93|10
1640646990000|2021-12-27 23:16:30|1943|1927|1942|1926|1943|1927|1942|1926|7
1640647000000|2021-12-27 23:16:40|1941.79|1925.79|1940|1924|1941.79|1925.79|1940|1924|4
1640647010000|2021-12-27 23:16:50|1940.5|1924.5|1939.97|1923.97|1940.5|1924.5|1939.97|1923.97|6
1640647020000|2021-12-27 23:17:00|1940.1|1924.1|1939.91|1923.91|1940.1|1924.1|1939.87|1923.87|7
1640647030000|2021-12-27 23:17:10|1940.1|1924.1|1939|1923|1940.35|1924.35|1939|1923|7
1640647040000|2021-12-27 23:17:20|1939.29|1923.29|1940.3|1924.3|1940.3|1924.3|1939.05|1923.05|10
1640647060000|2021-12-27 23:17:40|1940|1924|1939.91|1923.91|1940|1924|1939.91|1923.91|4
1640647070000|2021-12-27 23:17:50|1939.55|1923.55|1939.5|1923.5|1940|1924|1939.5|1923.5|4
1640647080000|2021-12-27 23:18:00|1939|1923|1938.5|1922.5|1939|1923|1938.5|1922.5|2
1640647090000|2021-12-27 23:18:10|1937.92|1921.92|1936.06|1920.06|1937.92|1921.92|1936|1920|10
1640647100000|2021-12-27 23:18:20|1936.16|1920.16|1935.5|1919.5|1936.37|1920.37|1935.25|1919.25|11
1640647110000|2021-12-27 23:18:30|1935|1919|1934.15|1918.15|1935|1919|1934|1918|6
1640647120000|2021-12-27 23:18:40|1933.9|1917.9|1933.2|1917.2|1933.9|1917.9|1933.2|1917.2|9
1640647130000|2021-12-27 23:18:50|1932.9|1916.9|1931|1915|1933|1917|1931|1915|7
1640647140000|2021-12-27 23:19:00|1930.5|1914.5|1928.21|1912.21|1930.5|1914.5|1928.21|1912.21|11
1640647150000|2021-12-27 23:19:10|1928.45|1912.45|1927.78|1911.78|1928.45|1912.45|1927.5|1911.5|8
1640647160000|2021-12-27 23:19:20|1928.11|1912.11|1928.78|1912.78|1928.78|1912.78|1927.57|1911.57|10
1640647170000|2021-12-27 23:19:30|1928.5|1912.5|1928.31|1912.31|1929.15|1913.15|1928.21|1912.21|12
1640647180000|2021-12-27 23:19:40|1928.5|1912.5|1929.18|1913.18|1929.18|1913.18|1928.5|1912.5|7
1640647190000|2021-12-27 23:19:50|1929.25|1913.25|1929.25|1913.25|1929.25|1913.25|1929.25|1913.25|1
1640647200000|2021-12-27 23:20:00|1929.4|1913.4|1928.47|1912.47|1929.63|1913.63|1928.47|1912.47|13
1640647210000|2021-12-27 23:20:10|1928.19|1912.19|1927.9|1911.9|1928.19|1912.19|1927.5|1911.5|12
1640647220000|2021-12-27 23:20:20|1927.5|1911.5|1927.5|1911.5|1927.9|1911.9|1927.5|1911.5|5
1640647230000|2021-12-27 23:20:30|1927.31|1911.31|1924.5|1908.5|1927.31|1911.31|1923.5|1907.5|15
1640647240000|2021-12-27 23:20:40|1925|1909|1924.5|1908.5|1925.2|1909.2|1924.5|1908.5|9
1640647250000|2021-12-27 23:20:50|1924.6|1908.6|1923.3|1907.3|1924.6|1908.6|1923.3|1907.3|12
1640647260000|2021-12-27 23:21:00|1923.37|1907.37|1923.41|1907.41|1923.88|1907.88|1923|1907|8
1640647270000|2021-12-27 23:21:10|1923.3|1907.3|1923.21|1907.21|1923.3|1907.3|1922.5|1906.5|10
1640647280000|2021-12-27 23:21:20|1922.8|1906.8|1923.3|1907.3|1923.52|1907.52|1922.8|1906.8|10
1640647290000|2021-12-27 23:21:30|1923.11|1907.11|1922.4|1906.4|1923.11|1907.11|1922.32|1906.32|11
1640647300000|2021-12-27 23:21:40|1922.5|1906.5|1923|1907|1924.13|1908.13|1922.5|1906.5|16
1640647310000|2021-12-27 23:21:50|1923.11|1907.11|1924.19|1908.19|1924.19|1908.19|1922.5|1906.5|10
1640647320000|2021-12-27 23:22:00|1924|1908|1924.5|1908.5|1925.01|1909.01|1923.75|1907.75|15
1640647330000|2021-12-27 23:22:10|1924.36|1908.36|1924.82|1908.82|1925|1909|1924.36|1908.36|4
1640647340000|2021-12-27 23:22:20|1924.81|1908.81|1925|1909|1925|1909|1924.81|1908.81|3
1640647350000|2021-12-27 23:22:30|1925.18|1909.18|1927.5|1911.5|1927.63|1911.63|1925.18|1909.18|14
1640647360000|2021-12-27 23:22:40|1927.22|1911.22|1924.68|1908.68|1927.22|1911.22|1923.82|1907.82|21
1640647370000|2021-12-27 23:22:50|1924.82|1908.82|1925.72|1909.72|1925.72|1909.72|1924.82|1908.82|5
1640647380000|2021-12-27 23:23:00|1926|1910|1924.88|1908.88|1926.9|1910.9|1924.88|1908.88|9
1640647390000|2021-12-27 23:23:10|1924.98|1908.98|1923.95|1907.95|1924.98|1908.98|1923.95|1907.95|9
1640647400000|2021-12-27 23:23:20|1923.45|1907.45|1923.41|1907.41|1923.45|1907.45|1923.41|1907.41|2
1640647410000|2021-12-27 23:23:30|1923.3|1907.3|1921.17|1905.17|1923.3|1907.3|1921.17|1905.17|7
1640647420000|2021-12-27 23:23:40|1921.25|1905.25|1921.5|1905.5|1921.5|1905.5|1921|1905|7
1640647430000|2021-12-27 23:23:50|1921.36|1905.36|1921.33|1905.33|1921.5|1905.5|1921.33|1905.33|3
1640647440000|2021-12-27 23:24:00|1921.37|1905.37|1921.44|1905.44|1921.44|1905.44|1921.36|1905.36|3
1640647450000|2021-12-27 23:24:10|1921.46|1905.46|1923.34|1907.34|1923.45|1907.45|1921.4|1905.4|11
1640647460000|2021-12-27 23:24:20|1922.93|1906.93|1923.24|1907.24|1923.24|1907.24|1922.93|1906.93|2
1640647470000|2021-12-27 23:24:30|1923.8|1907.8|1924.02|1908.02|1924.5|1908.5|1923.5|1907.5|10
1640647480000|2021-12-27 23:24:40|1923.52|1907.52|1924.42|1908.42|1924.5|1908.5|1923.52|1907.52|6
1640647490000|2021-12-27 23:24:50|1924.4|1908.4|1925.78|1909.78|1925.78|1909.78|1924.4|1908.4|6
1640647500000|2021-12-27 23:25:00|1925.83|1909.83|1924.17|1908.17|1925.83|1909.83|1924.17|1908.17|13
1640647510000|2021-12-27 23:25:10|1924.19|1908.19|1924.93|1908.93|1924.93|1908.93|1924.19|1908.19|5
1640647520000|2021-12-27 23:25:20|1924.71|1908.71|1926.48|1910.48|1926.48|1910.48|1924.61|1908.61|12
1640647530000|2021-12-27 23:25:30|1926.45|1910.45|1927.5|1911.5|1927.5|1911.5|1926.45|1910.45|8
1640647540000|2021-12-27 23:25:40|1927|1911|1926|1910|1927|1911|1926|1910|6
1640647550000|2021-12-27 23:25:50|1925.9|1909.9|1925.9|1909.9|1925.9|1909.9|1925.72|1909.72|4
1640647560000|2021-12-27 23:26:00|1926|1910|1926|1910|1926.3|1910.3|1926|1910|5
1640647570000|2021-12-27 23:26:10|1925.93|1909.93|1926.45|1910.45|1926.45|1910.45|1925.66|1909.66|7
1640647580000|2021-12-27 23:26:20|1926.5|1910.5|1926.82|1910.82|1926.82|1910.82|1926|1910|12
1640647590000|2021-12-27 23:26:30|1926.62|1910.62|1926|1910|1927|1911|1925.92|1909.92|5
1640647600000|2021-12-27 23:26:40|1925.91|1909.91|1925.5|1909.5|1925.93|1909.93|1925.43|1909.43|4
1640647610000|2021-12-27 23:26:50|1924.65|1908.65|1925|1909|1925|1909|1924.42|1908.42|5
1640647620000|2021-12-27 23:27:00|1924.87|1908.87|1923.98|1907.98|1924.87|1908.87|1923.87|1907.87|9
1640647630000|2021-12-27 23:27:10|1923.81|1907.81|1924.13|1908.13|1924.13|1908.13|1923.81|1907.81|3
1640647640000|2021-12-27 23:27:20|1924|1908|1923.25|1907.25|1924|1908|1923.25|1907.25|3
1640647650000|2021-12-27 23:27:30|1923.3|1907.3|1923.3|1907.3|1923.82|1907.82|1923.3|1907.3|6
1640647660000|2021-12-27 23:27:40|1923.36|1907.36|1923|1907|1923.36|1907.36|1922.5|1906.5|7
1640647670000|2021-12-27 23:27:50|1922.5|1906.5|1920.5|1904.5|1922.5|1906.5|1920.5|1904.5|8
1640647680000|2021-12-27 23:28:00|1920.79|1904.79|1920.39|1904.39|1921|1905|1920.21|1904.21|6
1640647690000|2021-12-27 23:28:10|1921|1905|1921.6|1905.6|1921.91|1905.91|1920.9|1904.9|10
1640647700000|2021-12-27 23:28:20|1921.88|1905.88|1922.71|1906.71|1922.71|1906.71|1921.88|1905.88|9
1640647710000|2021-12-27 23:28:30|1922.74|1906.74|1923.25|1907.25|1923.95|1907.95|1922.74|1906.74|10
1640647720000|2021-12-27 23:28:40|1923.13|1907.13|1923|1907|1923.13|1907.13|1923|1907|2
1640647730000|2021-12-27 23:28:50|1923.35|1907.35|1922.5|1906.5|1923.35|1907.35|1922.19|1906.19|10
1640647740000|2021-12-27 23:29:00|1922.1|1906.1|1923.32|1907.32|1923.32|1907.32|1922.03|1906.03|7
1640647750000|2021-12-27 23:29:10|1923.25|1907.25|1923.25|1907.25|1923.25|1907.25|1923.25|1907.25|1
1640647760000|2021-12-27 23:29:20|1923.6|1907.6|1923.82|1907.82|1924.3|1908.3|1923.5|1907.5|6
1640647770000|2021-12-27 23:29:30|1923.6|1907.6|1923.35|1907.35|1924.05|1908.05|1923.35|1907.35|5
1640647780000|2021-12-27 23:29:40|1923.23|1907.23|1923.5|1907.5|1923.5|1907.5|1923.23|1907.23|3
1640647790000|2021-12-27 23:29:50|1923.23|1907.23|1923.7|1907.7|1923.75|1907.75|1923.22|1907.22|8
1640647800000|2021-12-27 23:30:00|1923.95|1907.95|1920.7|1904.7|1924.2|1908.2|1920.7|1904.7|16
1640647810000|2021-12-27 23:30:10|1921|1905|1921|1905|1921|1905|1921|1905|1
1640647820000|2021-12-27 23:30:20|1920.81|1904.81|1920.5|1904.5|1920.92|1904.92|1920.24|1904.24|8
1640647830000|2021-12-27 23:30:30|1920.24|1904.24|1919.5|1903.5|1920.43|1904.43|1919.5|1903.5|10
1640647840000|2021-12-27 23:30:40|1919.54|1903.54|1919.5|1903.5|1919.59|1903.59|1919.41|1903.41|6
1640647850000|2021-12-27 23:30:50|1919.59|1903.59|1919.5|1903.5|1919.59|1903.59|1919.5|1903.5|2
1640647860000|2021-12-27 23:31:00|1919.72|1903.72|1920.04|1904.04|1920.11|1904.11|1919.72|1903.72|7
1640647870000|2021-12-27 23:31:10|1920|1904|1919.5|1903.5|1920|1904|1919.5|1903.5|2
1640647880000|2021-12-27 23:31:20|1919.3|1903.3|1919.45|1903.45|1919.45|1903.45|1919.3|1903.3|2
1640647890000|2021-12-27 23:31:30|1919.16|1903.16|1919.5|1903.5|1919.5|1903.5|1919.1|1903.1|5
1640647900000|2021-12-27 23:31:40|1919.31|1903.31|1919.1|1903.1|1919.4|1903.4|1919.1|1903.1|5
1640647910000|2021-12-27 23:31:50|1918.5|1902.5|1917.94|1901.94|1918.5|1902.5|1917.85|1901.85|4
1640647920000|2021-12-27 23:32:00|1917.85|1901.85|1917.8|1901.8|1917.94|1901.94|1917.8|1901.8|3
1640647930000|2021-12-27 23:32:10|1917.7|1901.7|1918.45|1902.45|1918.64|1902.64|1917.7|1901.7|5
1640647940000|2021-12-27 23:32:20|1918.34|1902.34|1915.9|1899.9|1918.5|1902.5|1914|1898|18
1640647950000|2021-12-27 23:32:30|1916|1900|1916|1900|1916.38|1900.38|1915.9|1899.9|6
1640647960000|2021-12-27 23:32:40|1916.18|1900.18|1915.93|1899.93|1916.18|1900.18|1915.93|1899.93|11
1640647970000|2021-12-27 23:32:50|1915.55|1899.55|1915.5|1899.5|1915.55|1899.55|1915.5|1899.5|2
1640647980000|2021-12-27 23:33:00|1915.32|1899.32|1915.32|1899.32|1915.5|1899.5|1915.15|1899.15|6
1640647990000|2021-12-27 23:33:10|1915.23|1899.23|1917.5|1901.5|1918|1902|1914.8|1898.8|13
1640648000000|2021-12-27 23:33:20|1918|1902|1917.5|1901.5|1918|1902|1917.5|1901.5|2
1640648010000|2021-12-27 23:33:30|1917.75|1901.75|1918.09|1902.09|1918.15|1902.15|1917.2|1901.2|10
1640648020000|2021-12-27 23:33:40|1918.5|1902.5|1919.35|1903.35|1919.35|1903.35|1918.5|1902.5|5
1640648030000|2021-12-27 23:33:50|1919.5|1903.5|1919.24|1903.24|1919.5|1903.5|1919.1|1903.1|4
1640648040000|2021-12-27 23:34:00|1919.3|1903.3|1919.23|1903.23|1920|1904|1918.7|1902.7|13
1640648050000|2021-12-27 23:34:10|1919.5|1903.5|1919.5|1903.5|1919.55|1903.55|1919.38|1903.38|6
1640648060000|2021-12-27 23:34:20|1919.13|1903.13|1917.5|1901.5|1919.13|1903.13|1917.5|1901.5|5
1640648070000|2021-12-27 23:34:30|1918|1902|1917|1901|1918|1902|1917|1901|6
1640648080000|2021-12-27 23:34:40|1917.11|1901.11|1915.81|1899.81|1917.11|1901.11|1915.32|1899.32|12
1640648090000|2021-12-27 23:34:50|1916|1900|1916.45|1900.45|1916.88|1900.88|1916|1900|6
1640648100000|2021-12-27 23:35:00|1916.7|1900.7|1916.2|1900.2|1916.7|1900.7|1916.14|1900.14|9
1640648110000|2021-12-27 23:35:10|1916.35|1900.35|1917|1901|1917|1901|1916.26|1900.26|6
1640648120000|2021-12-27 23:35:20|1917.45|1901.45|1917.45|1901.45|1917.45|1901.45|1917.45|1901.45|1
1640648130000|2021-12-27 23:35:30|1917.25|1901.25|1917.2|1901.2|1917.25|1901.25|1917.2|1901.2|2
1640648140000|2021-12-27 23:35:40|1917.05|1901.05|1918.16|1902.16|1918.17|1902.17|1916.95|1900.95|8
1640648150000|2021-12-27 23:35:50|1918.17|1902.17|1918.41|1902.41|1918.41|1902.41|1918.17|1902.17|2
1640648160000|2021-12-27 23:36:00|1918.17|1902.17|1918.17|1902.17|1918.3|1902.3|1918.17|1902.17|3
1640648170000|2021-12-27 23:36:10|1918.5|1902.5|1918.9|1902.9|1919.03|1903.03|1918.5|1902.5|6
1640648180000|2021-12-27 23:36:20|1919.45|1903.45|1919.68|1903.68|1919.72|1903.72|1919.45|1903.45|4
1640648190000|2021-12-27 23:36:30|1919.9|1903.9|1919|1903|1919.9|1903.9|1918.9|1902.9|8
1640648200000|2021-12-27 23:36:40|1918.82|1902.82|1918|1902|1918.82|1902.82|1918|1902|5
1640648210000|2021-12-27 23:36:50|1918.02|1902.02|1918.02|1902.02|1918.02|1902.02|1918.02|1902.02|1
1640648220000|2021-12-27 23:37:00|1917.92|1901.92|1918|1902|1918|1902|1917.62|1901.62|6
1640648230000|2021-12-27 23:37:10|1917.93|1901.93|1918|1902|1918|1902|1917.93|1901.93|2
1640648240000|2021-12-27 23:37:20|1917.5|1901.5|1915.65|1899.65|1917.5|1901.5|1915.65|1899.65|10
1640648250000|2021-12-27 23:37:30|1915.91|1899.91|1915.11|1899.11|1915.91|1899.91|1915.11|1899.11|7
1640648260000|2021-12-27 23:37:40|1914.61|1898.61|1914.5|1898.5|1914.81|1898.81|1914.29|1898.29|9
1640648270000|2021-12-27 23:37:50|1914.31|1898.31|1916|1900|1916|1900|1914.31|1898.31|12
1640648280000|2021-12-27 23:38:00|1916.12|1900.12|1916|1900|1917|1901|1916|1900|9
1640648290000|2021-12-27 23:38:10|1916.25|1900.25|1917.47|1901.47|1917.47|1901.47|1916.22|1900.22|9
1640648300000|2021-12-27 23:38:20|1917.44|1901.44|1917.88|1901.88|1918|1902|1917.09|1901.09|11
1640648310000|2021-12-27 23:38:30|1917.67|1901.67|1915.5|1899.5|1917.67|1901.67|1915.5|1899.5|13
1640648320000|2021-12-27 23:38:40|1915.79|1899.79|1916|1900|1916|1900|1915.79|1899.79|2
1640648330000|2021-12-27 23:38:50|1916.15|1900.15|1916.69|1900.69|1916.69|1900.69|1916|1900|6
1640648340000|2021-12-27 23:39:00|1916.96|1900.96|1915.91|1899.91|1917.32|1901.32|1915.91|1899.91|9
1640648360000|2021-12-27 23:39:20|1915.41|1899.41|1915.29|1899.29|1915.75|1899.75|1914.99|1898.99|8
1640648370000|2021-12-27 23:39:30|1915.57|1899.57|1915.75|1899.75|1915.75|1899.75|1915.29|1899.29|3
1640648380000|2021-12-27 23:39:40|1915.5|1899.5|1915.5|1899.5|1915.75|1899.75|1915.37|1899.37|6
1640648390000|2021-12-27 23:39:50|1915.75|1899.75|1915.75|1899.75|1916|1900|1915.75|1899.75|3
1640648400000|2021-12-27 23:40:00|1915.62|1899.62|1915.29|1899.29|1915.62|1899.62|1915.29|1899.29|3
1640648410000|2021-12-27 23:40:10|1914.79|1898.79|1914.5|1898.5|1914.79|1898.79|1914.38|1898.38|4
1640648420000|2021-12-27 23:40:20|1913.5|1897.5|1912.91|1896.91|1913.5|1897.5|1912.91|1896.91|12
1640648430000|2021-12-27 23:40:30|1913|1897|1913.5|1897.5|1913.69|1897.69|1913|1897|5
1640648440000|2021-12-27 23:40:40|1913.2|1897.2|1913.5|1897.5|1913.5|1897.5|1913.2|1897.2|5
1640648450000|2021-12-27 23:40:50|1913.35|1897.35|1913.35|1897.35|1913.35|1897.35|1913.35|1897.35|1
1640648460000|2021-12-27 23:41:00|1913.5|1897.5|1914.5|1898.5|1914.6|1898.6|1913.5|1897.5|8
1640648470000|2021-12-27 23:41:10|1915.5|1899.5|1914.5|1898.5|1915.75|1899.75|1914.5|1898.5|8
1640648480000|2021-12-27 23:41:20|1914.54|1898.54|1914.4|1898.4|1914.54|1898.54|1914.4|1898.4|5
1640648490000|2021-12-27 23:41:30|1914|1898|1912.5|1896.5|1914|1898|1912.25|1896.25|8
1640648500000|2021-12-27 23:41:40|1912.25|1896.25|1911.88|1895.88|1912.75|1896.75|1911.88|1895.88|5
1640648510000|2021-12-27 23:41:50|1911.9|1895.9|1912.05|1896.05|1912.22|1896.22|1911.88|1895.88|6
1640648520000|2021-12-27 23:42:00|1912.5|1896.5|1912.5|1896.5|1913|1897|1912.5|1896.5|8
1640648530000|2021-12-27 23:42:10|1913.21|1897.21|1915.23|1899.23|1915.5|1899.5|1913.05|1897.05|11
1640648540000|2021-12-27 23:42:20|1915.42|1899.42|1914.5|1898.5|1916.2|1900.2|1914.5|1898.5|11
1640648550000|2021-12-27 23:42:30|1915|1899|1916|1900|1916|1900|1915|1899|7
1640648560000|2021-12-27 23:42:40|1916.35|1900.35|1917.45|1901.45|1917.45|1901.45|1916.35|1900.35|6
1640648570000|2021-12-27 23:42:50|1917.64|1901.64|1917.9|1901.9|1918|1902|1917.45|1901.45|5
1640648580000|2021-12-27 23:43:00|1917.5|1901.5|1917.9|1901.9|1917.9|1901.9|1917.13|1901.13|6
1640648590000|2021-12-27 23:43:10|1917.89|1901.89|1918.71|1902.71|1918.71|1902.71|1917.89|1901.89|9
1640648600000|2021-12-27 23:43:20|1919.15|1903.15|1919.02|1903.02|1919.25|1903.25|1919.02|1903.02|8
1640648610000|2021-12-27 23:43:30|1919.29|1903.29|1921.3|1905.3|1921.71|1905.71|1919.29|1903.29|11
1640648620000|2021-12-27 23:43:40|1921.17|1905.17|1920.75|1904.75|1921.25|1905.25|1920.75|1904.75|6
1640648630000|2021-12-27 23:43:50|1920.79|1904.79|1919.5|1903.5|1920.79|1904.79|1919.5|1903.5|4
1640648640000|2021-12-27 23:44:00|1920|1904|1919.29|1903.29|1920|1904|1919.29|1903.29|4
1640648650000|2021-12-27 23:44:10|1919.83|1903.83|1920.45|1904.45|1920.45|1904.45|1919.62|1903.62|6
1640648660000|2021-12-27 23:44:20|1920.7|1904.7|1920.79|1904.79|1921|1905|1920.5|1904.5|5
1640648670000|2021-12-27 23:44:30|1921|1905|1921.28|1905.28|1921.45|1905.45|1921|1905|3
1640648680000|2021-12-27 23:44:40|1921.5|1905.5|1921.75|1905.75|1921.75|1905.75|1921.4|1905.4|5
1640648690000|2021-12-27 23:44:50|1922.25|1906.25|1921.92|1905.92|1922.38|1906.38|1921.92|1905.92|8
1640648700000|2021-12-27 23:45:00|1921.9|1905.9|1922.88|1906.88|1922.88|1906.88|1921.5|1905.5|8
1640648710000|2021-12-27 23:45:10|1922.59|1906.59|1922.68|1906.68|1923|1907|1922.59|1906.59|6
1640648720000|2021-12-27 23:45:20|1922.45|1906.45|1921.92|1905.92|1922.9|1906.9|1921.92|1905.92|8
1640648730000|2021-12-27 23:45:30|1922|1906|1921.44|1905.44|1922|1906|1921.44|1905.44|3
1640648740000|2021-12-27 23:45:40|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1
1640648750000|2021-12-27 23:45:50|1921.6|1905.6|1922|1906|1922|1906|1921.6|1905.6|2
1640648760000|2021-12-27 23:46:00|1921.5|1905.5|1920.85|1904.85|1921.5|1905.5|1920.85|1904.85|6
1640648770000|2021-12-27 23:46:10|1920.75|1904.75|1922|1906|1922|1906|1920.75|1904.75|9
1640648780000|2021-12-27 23:46:20|1921.5|1905.5|1922|1906|1922.4|1906.4|1921.5|1905.5|4
1640648800000|2021-12-27 23:46:40|1921.87|1905.87|1921|1905|1921.87|1905.87|1920.65|1904.65|5
1640648820000|2021-12-27 23:47:00|1921.34|1905.34|1922.79|1906.79|1922.79|1906.79|1920.69|1904.69|12
1640648830000|2021-12-27 23:47:10|1923.02|1907.02|1923.5|1907.5|1923.5|1907.5|1923.02|1907.02|6
1640648840000|2021-12-27 23:47:20|1923.85|1907.85|1923.85|1907.85|1923.85|1907.85|1923.85|1907.85|1
1640648850000|2021-12-27 23:47:30|1924|1908|1924.92|1908.92|1924.92|1908.92|1924|1908|5
1640648860000|2021-12-27 23:47:40|1924.5|1908.5|1926|1910|1926|1910|1924.5|1908.5|9
1640648870000|2021-12-27 23:47:50|1925.4|1909.4|1923.53|1907.53|1925.88|1909.88|1923.23|1907.23|17
1640648880000|2021-12-27 23:48:00|1923.52|1907.52|1922.82|1906.82|1923.52|1907.52|1922|1906|11
1640648890000|2021-12-27 23:48:10|1922.77|1906.77|1922.75|1906.75|1923|1907|1922.27|1906.27|12
1640648900000|2021-12-27 23:48:20|1922.55|1906.55|1922.5|1906.5|1922.75|1906.75|1922.05|1906.05|6
1640648910000|2021-12-27 23:48:30|1923|1907|1923|1907|1923|1907|1922.82|1906.82|5
1640648920000|2021-12-27 23:48:40|1922.25|1906.25|1921.72|1905.72|1922.5|1906.5|1921.44|1905.44|9
1640648930000|2021-12-27 23:48:50|1922.24|1906.24|1922.2|1906.2|1922.66|1906.66|1922.16|1906.16|4
1640648940000|2021-12-27 23:49:00|1922|1906|1923.02|1907.02|1923.02|1907.02|1921.94|1905.94|7
1640648950000|2021-12-27 23:49:10|1923|1907|1923.73|1907.73|1924|1908|1923|1907|6
1640648960000|2021-12-27 23:49:20|1923.88|1907.88|1924|1908|1924|1908|1923.88|1907.88|4
1640648970000|2021-12-27 23:49:30|1923.91|1907.91|1923.75|1907.75|1924.14|1908.14|1923.75|1907.75|4
1640648980000|2021-12-27 23:49:40|1924.13|1908.13|1923.5|1907.5|1924.13|1908.13|1923.34|1907.34|8
1640648990000|2021-12-27 23:49:50|1923.9|1907.9|1924.06|1908.06|1924.06|1908.06|1923.9|1907.9|4
1640649000000|2021-12-27 23:50:00|1924|1908|1923|1907|1924|1908|1923|1907|7
1640649010000|2021-12-27 23:50:10|1922.88|1906.88|1923|1907|1923.25|1907.25|1922.66|1906.66|10
1640649020000|2021-12-27 23:50:20|1922.86|1906.86|1922.9|1906.9|1922.9|1906.9|1922.36|1906.36|7
1640649030000|2021-12-27 23:50:30|1922.85|1906.85|1922.69|1906.69|1922.85|1906.85|1922.69|1906.69|3
1640649040000|2021-12-27 23:50:40|1922.45|1906.45|1922.84|1906.84|1922.91|1906.91|1922.27|1906.27|7
1640649050000|2021-12-27 23:50:50|1922.73|1906.73|1922.87|1906.87|1923.15|1907.15|1922.73|1906.73|7
1640649060000|2021-12-27 23:51:00|1922.95|1906.95|1923.5|1907.5|1923.5|1907.5|1922.74|1906.74|5
1640649070000|2021-12-27 23:51:10|1923.88|1907.88|1923.88|1907.88|1923.88|1907.88|1923.88|1907.88|1
1640649080000|2021-12-27 23:51:20|1923.9|1907.9|1923.9|1907.9|1923.9|1907.9|1923.9|1907.9|1
1640649090000|2021-12-27 23:51:30|1924|1908|1922|1906|1924|1908|1922|1906|5
1640649100000|2021-12-27 23:51:40|1921.89|1905.89|1921|1905|1922|1906|1921|1905|4
1640649110000|2021-12-27 23:51:50|1920.5|1904.5|1919.29|1903.29|1920.59|1904.59|1919.24|1903.24|10
1640649120000|2021-12-27 23:52:00|1918.4|1902.4|1918.13|1902.13|1918.5|1902.5|1918.05|1902.05|5
1640649130000|2021-12-27 23:52:10|1918.5|1902.5|1918|1902|1918.5|1902.5|1918|1902|8
1640649140000|2021-12-27 23:52:20|1917.94|1901.94|1917.29|1901.29|1917.94|1901.94|1917|1901|6
1640649150000|2021-12-27 23:52:30|1917.25|1901.25|1920.5|1904.5|1920.5|1904.5|1917|1901|10
1640649160000|2021-12-27 23:52:40|1920.29|1904.29|1920.78|1904.78|1920.82|1904.82|1920.1|1904.1|9
1640649170000|2021-12-27 23:52:50|1920.53|1904.53|1920.86|1904.86|1921|1905|1920.53|1904.53|3
1640649180000|2021-12-27 23:53:00|1920.87|1904.87|1920.86|1904.86|1920.87|1904.87|1920.86|1904.86|2
1640649190000|2021-12-27 23:53:10|1920.75|1904.75|1920.5|1904.5|1921|1905|1920.32|1904.32|6
1640649200000|2021-12-27 23:53:20|1920.32|1904.32|1919.16|1903.16|1920.32|1904.32|1919.16|1903.16|8
1640649210000|2021-12-27 23:53:30|1919.56|1903.56|1918.5|1902.5|1919.56|1903.56|1918.5|1902.5|7
1640649220000|2021-12-27 23:53:40|1918.44|1902.44|1918.5|1902.5|1918.5|1902.5|1918.44|1902.44|2
1640649230000|2021-12-27 23:53:50|1918|1902|1917.23|1901.23|1918|1902|1917.23|1901.23|9
1640649240000|2021-12-27 23:54:00|1917.3|1901.3|1917.11|1901.11|1917.3|1901.3|1916.03|1900.03|11
1640649250000|2021-12-27 23:54:10|1917.5|1901.5|1918.08|1902.08|1918.08|1902.08|1917.21|1901.21|7
1640649260000|2021-12-27 23:54:20|1917.92|1901.92|1917.81|1901.81|1918|1902|1917.25|1901.25|6
1640649270000|2021-12-27 23:54:30|1917.3|1901.3|1917.3|1901.3|1917.3|1901.3|1917.3|1901.3|1
1640649280000|2021-12-27 23:54:40|1917.07|1901.07|1916.54|1900.54|1917.73|1901.73|1916.54|1900.54|7
1640649290000|2021-12-27 23:54:50|1916.46|1900.46|1916.5|1900.5|1916.5|1900.5|1916.43|1900.43|4
1640649300000|2021-12-27 23:55:00|1916.41|1900.41|1916.5|1900.5|1916.5|1900.5|1916|1900|6
1640649310000|2021-12-27 23:55:10|1916.58|1900.58|1917.06|1901.06|1917.3|1901.3|1916.58|1900.58|6
1640649320000|2021-12-27 23:55:20|1917.07|1901.07|1917.75|1901.75|1917.75|1901.75|1917.07|1901.07|4
1640649330000|2021-12-27 23:55:30|1917.63|1901.63|1917.63|1901.63|1917.63|1901.63|1917.63|1901.63|1
1640649340000|2021-12-27 23:55:40|1918.26|1902.26|1919.32|1903.32|1919.38|1903.38|1917.88|1901.88|12
1640649350000|2021-12-27 23:55:50|1919.26|1903.26|1920.29|1904.29|1920.44|1904.44|1919.26|1903.26|6
1640649360000|2021-12-27 23:56:00|1920.24|1904.24|1920.15|1904.15|1920.34|1904.34|1919.95|1903.95|6
1640649370000|2021-12-27 23:56:10|1920.4|1904.4|1919.94|1903.94|1920.4|1904.4|1919.93|1903.93|5
1640649380000|2021-12-27 23:56:20|1920.14|1904.14|1920.4|1904.4|1920.4|1904.4|1919.94|1903.94|9
1640649390000|2021-12-27 23:56:30|1920|1904|1920|1904|1920|1904|1920|1904|1
1640649400000|2021-12-27 23:56:40|1919.94|1903.94|1920|1904|1920|1904|1919.94|1903.94|2
1640649410000|2021-12-27 23:56:50|1920.88|1904.88|1920.5|1904.5|1921.01|1905.01|1920.5|1904.5|7
1640649430000|2021-12-27 23:57:10|1920.57|1904.57|1920.5|1904.5|1920.65|1904.65|1920.5|1904.5|3
1640649440000|2021-12-27 23:57:20|1921|1905|1921.43|1905.43|1921.43|1905.43|1921|1905|6
1640649450000|2021-12-27 23:57:30|1921.5|1905.5|1922.26|1906.26|1922.26|1906.26|1921.5|1905.5|5
1640649460000|2021-12-27 23:57:40|1922|1906|1920.95|1904.95|1922.03|1906.03|1920.95|1904.95|5
1640649470000|2021-12-27 23:57:50|1920.5|1904.5|1920.75|1904.75|1921|1905|1920.5|1904.5|3
1640649480000|2021-12-27 23:58:00|1920.5|1904.5|1920.5|1904.5|1921.03|1905.03|1920.5|1904.5|5
1640649490000|2021-12-27 23:58:10|1920.17|1904.17|1919.94|1903.94|1920.17|1904.17|1919.94|1903.94|4
1640649500000|2021-12-27 23:58:20|1919.89|1903.89|1917.75|1901.75|1919.89|1903.89|1917.75|1901.75|6
1640649510000|2021-12-27 23:58:30|1917.62|1901.62|1917.62|1901.62|1917.62|1901.62|1917.62|1901.62|1
1640649520000|2021-12-27 23:58:40|1917.37|1901.37|1915|1899|1917.37|1901.37|1915|1899|9
1640649530000|2021-12-27 23:58:50|1914.93|1898.93|1915.37|1899.37|1915.5|1899.5|1914.91|1898.91|7
1640649540000|2021-12-27 23:59:00|1915.4|1899.4|1917|1901|1917|1901|1915.4|1899.4|7
1640649550000|2021-12-27 23:59:10|1916.7|1900.7|1917|1901|1917|1901|1916.7|1900.7|7
1640649560000|2021-12-27 23:59:20|1916.92|1900.92|1917.72|1901.72|1917.72|1901.72|1916.6|1900.6|10
1640649570000|2021-12-27 23:59:30|1917.75|1901.75|1917.75|1901.75|1918.04|1902.04|1917.31|1901.31|9
1640649580000|2021-12-27 23:59:40|1917.5|1901.5|1919.91|1903.91|1919.91|1903.91|1917.5|1901.5|10
1640649590000|2021-12-27 23:59:50|1920|1904|1920.65|1904.65|1920.65|1904.65|1919.97|1903.97|5
1640649600000|2021-12-28 00:00:00|1920.59|1904.59|1920.5|1904.5|1920.59|1904.59|1920.44|1904.44|6
1640649610000|2021-12-28 00:00:10|1920.41|1904.41|1920|1904|1920.8|1904.8|1920|1904|6
1640649620000|2021-12-28 00:00:20|1920.13|1904.13|1918|1902|1920.13|1904.13|1917.75|1901.75|12
1640649630000|2021-12-28 00:00:30|1917.5|1901.5|1916.5|1900.5|1917.5|1901.5|1916.5|1900.5|4
1640649640000|2021-12-28 00:00:40|1916.35|1900.35|1916.5|1900.5|1916.9|1900.9|1916|1900|13
1640649650000|2021-12-28 00:00:50|1916.3|1900.3|1916.3|1900.3|1916.3|1900.3|1916.3|1900.3|1
1640649660000|2021-12-28 00:01:00|1916.51|1900.51|1917.95|1901.95|1917.95|1901.95|1916.51|1900.51|10
1640649670000|2021-12-28 00:01:10|1918.14|1902.14|1919.5|1903.5|1919.5|1903.5|1918.14|1902.14|13
1640649680000|2021-12-28 00:01:20|1919.51|1903.51|1919.29|1903.29|1919.51|1903.51|1919.29|1903.29|6
1640649690000|2021-12-28 00:01:30|1919.16|1903.16|1919.29|1903.29|1919.29|1903.29|1919.16|1903.16|6
1640649700000|2021-12-28 00:01:40|1919.5|1903.5|1919.41|1903.41|1919.5|1903.5|1919.41|1903.41|4
1640649710000|2021-12-28 00:01:50|1919.5|1903.5|1918.71|1902.71|1919.5|1903.5|1918.71|1902.71|9
1640649720000|2021-12-28 00:02:00|1918.95|1902.95|1918.5|1902.5|1918.95|1902.95|1918.5|1902.5|2
1640649730000|2021-12-28 00:02:10|1918.44|1902.44|1919|1903|1919|1903|1918.08|1902.08|5
1640649740000|2021-12-28 00:02:20|1919.02|1903.02|1918.5|1902.5|1920|1904|1918.5|1902.5|12
1640649750000|2021-12-28 00:02:30|1918|1902|1918|1902|1918|1902|1917.9|1901.9|3
1640649760000|2021-12-28 00:02:40|1918.3|1902.3|1916.93|1900.93|1918.35|1902.35|1916.84|1900.84|16
1640649770000|2021-12-28 00:02:50|1916.84|1900.84|1916|1900|1917|1901|1915.5|1899.5|12
1640649780000|2021-12-28 00:03:00|1915.61|1899.61|1915.5|1899.5|1915.88|1899.88|1915.13|1899.13|6
1640649790000|2021-12-28 00:03:10|1914.96|1898.96|1914.5|1898.5|1915|1899|1914.5|1898.5|6
1640649800000|2021-12-28 00:03:20|1914.35|1898.35|1914|1898|1914.85|1898.85|1914|1898|7
1640649810000|2021-12-28 00:03:30|1913.88|1897.88|1912.5|1896.5|1913.88|1897.88|1912.5|1896.5|7
1640649820000|2021-12-28 00:03:40|1912.35|1896.35|1913.98|1897.98|1913.98|1897.98|1912.35|1896.35|12
1640649830000|2021-12-28 00:03:50|1914.15|1898.15|1916.19|1900.19|1916.25|1900.25|1914.15|1898.15|20
1640649840000|2021-12-28 00:04:00|1917|1901|1919|1903|1919|1903|1916.76|1900.76|11
1640649850000|2021-12-28 00:04:10|1919.29|1903.29|1919|1903|1919.29|1903.29|1919|1903|2
1640649860000|2021-12-28 00:04:20|1919.29|1903.29|1920|1904|1920|1904|1919|1903|5
1640649870000|2021-12-28 00:04:30|1919.5|1903.5|1918.22|1902.22|1919.5|1903.5|1918.13|1902.13|8
1640649880000|2021-12-28 00:04:40|1918.3|1902.3|1918.3|1902.3|1918.3|1902.3|1918.3|1902.3|1
1640649890000|2021-12-28 00:04:50|1918|1902|1917|1901|1918|1902|1917|1901|7
1640649900000|2021-12-28 00:05:00|1916.75|1900.75|1916|1900|1916.75|1900.75|1915.5|1899.5|6
1640649910000|2021-12-28 00:05:10|1915.78|1899.78|1915.13|1899.13|1915.96|1899.96|1914.97|1898.97|12
1640649920000|2021-12-28 00:05:20|1915.5|1899.5|1915.85|1899.85|1916.05|1900.05|1915.3|1899.3|6
1640649930000|2021-12-28 00:05:30|1916.31|1900.31|1913.55|1897.55|1916.4|1900.4|1913.53|1897.53|9
1640649940000|2021-12-28 00:05:40|1913.53|1897.53|1913|1897|1913.88|1897.88|1913|1897|10
1640649950000|2021-12-28 00:05:50|1912.59|1896.59|1911.45|1895.45|1913.09|1897.09|1911.39|1895.39|12
1640649960000|2021-12-28 00:06:00|1911.95|1895.95|1913|1897|1913|1897|1911.9|1895.9|11
1640649970000|2021-12-28 00:06:10|1913.5|1897.5|1914.4|1898.4|1914.65|1898.65|1913.5|1897.5|7
1640649980000|2021-12-28 00:06:20|1914.2|1898.2|1914|1898|1914.2|1898.2|1914|1898|2
1640649990000|2021-12-28 00:06:30|1913.5|1897.5|1913.07|1897.07|1913.5|1897.5|1913.07|1897.07|4
1640650000000|2021-12-28 00:06:40|1913.3|1897.3|1914.19|1898.19|1914.19|1898.19|1913.03|1897.03|7
1640650010000|2021-12-28 00:06:50|1914.82|1898.82|1911.64|1895.64|1914.83|1898.83|1911.64|1895.64|12
1640650020000|2021-12-28 00:07:00|1910.72|1894.72|1910.5|1894.5|1911.45|1895.45|1910.3|1894.3|12
1640650030000|2021-12-28 00:07:10|1910.4|1894.4|1908.52|1892.52|1910.4|1894.4|1908.5|1892.5|7
1640650040000|2021-12-28 00:07:20|1908.4|1892.4|1902.5|1886.5|1908.4|1892.4|1902.5|1886.5|14
1640650050000|2021-12-28 00:07:30|1902.42|1886.42|1902.92|1886.92|1903|1887|1902|1886|12
1640650060000|2021-12-28 00:07:40|1903|1887|1903|1887|1903|1887|1901.75|1885.75|12
1640650070000|2021-12-28 00:07:50|1903.09|1887.09|1905.36|1889.36|1905.69|1889.69|1902.5|1886.5|19
1640650080000|2021-12-28 00:08:00|1905.54|1889.54|1906.1|1890.1|1906.6|1890.6|1904.5|1888.5|15
1640650090000|2021-12-28 00:08:10|1906|1890|1905.4|1889.4|1906.1|1890.1|1904.22|1888.22|15
1640650100000|2021-12-28 00:08:20|1905.29|1889.29|1905.22|1889.22|1905.4|1889.4|1905.22|1889.22|4
1640650110000|2021-12-28 00:08:30|1905.15|1889.15|1903.65|1887.65|1905.22|1889.22|1903.65|1887.65|6
1640650120000|2021-12-28 00:08:40|1904.22|1888.22|1902|1886|1904.72|1888.72|1902|1886|14
1640650130000|2021-12-28 00:08:50|1901.92|1885.92|1899.69|1883.69|1902|1886|1899.47|1883.47|10
1640650140000|2021-12-28 00:09:00|1900|1884|1895.37|1879.37|1900|1884|1894|1878|20
1640650150000|2021-12-28 00:09:10|1895.58|1879.58|1893.2|1877.2|1897.05|1881.05|1893.2|1877.2|18
1640650160000|2021-12-28 00:09:20|1893.01|1877.01|1891.6|1875.6|1893.01|1877.01|1891.6|1875.6|10
1640650170000|2021-12-28 00:09:30|1892|1876|1892.69|1876.69|1892.75|1876.75|1891.45|1875.45|10
1640650180000|2021-12-28 00:09:40|1892.5|1876.5|1892.07|1876.07|1892.5|1876.5|1892.07|1876.07|4
1640650190000|2021-12-28 00:09:50|1892.11|1876.11|1885.82|1869.82|1892.11|1876.11|1885.32|1869.32|14
1640650200000|2021-12-28 00:10:00|1885.5|1869.5|1889.92|1873.92|1889.92|1873.92|1885.5|1869.5|19
1640650210000|2021-12-28 00:10:10|1889.5|1873.5|1885.5|1869.5|1889.55|1873.55|1885.39|1869.39|16
1640650220000|2021-12-28 00:10:20|1885|1869|1884.54|1868.54|1885|1869|1883.54|1867.54|11
1640650230000|2021-12-28 00:10:30|1884.27|1868.27|1882.5|1866.5|1884.27|1868.27|1882.5|1866.5|16
1640650240000|2021-12-28 00:10:40|1882|1866|1879.11|1863.11|1882|1866|1878.5|1862.5|16
1640650250000|2021-12-28 00:10:50|1877.92|1861.92|1880.5|1864.5|1880.63|1864.63|1877.92|1861.92|18
1640650260000|2021-12-28 00:11:00|1880.75|1864.75|1885.2|1869.2|1885.55|1869.55|1880.55|1864.55|14
1640650270000|2021-12-28 00:11:10|1885.5|1869.5|1890.5|1874.5|1890.5|1874.5|1885.5|1869.5|22
1640650280000|2021-12-28 00:11:20|1891|1875|1894.75|1878.75|1895.34|1879.34|1891|1875|15
1640650290000|2021-12-28 00:11:30|1894.25|1878.25|1895|1879|1895.5|1879.5|1891.99|1875.99|22
1640650300000|2021-12-28 00:11:40|1894.7|1878.7|1894.91|1878.91|1895|1879|1894.5|1878.5|8
1640650310000|2021-12-28 00:11:50|1895|1879|1898|1882|1898|1882|1895|1879|12
1640650320000|2021-12-28 00:12:00|1897.89|1881.89|1898|1882|1898.36|1882.36|1897.89|1881.89|3
1640650330000|2021-12-28 00:12:10|1898.34|1882.34|1901.74|1885.74|1902.24|1886.24|1898|1882|13
1640650340000|2021-12-28 00:12:20|1901|1885|1902.09|1886.09|1902.09|1886.09|1900.98|1884.98|9
1640650350000|2021-12-28 00:12:30|1902.26|1886.26|1902.39|1886.39|1902.39|1886.39|1901.32|1885.32|19
1640650360000|2021-12-28 00:12:40|1902.5|1886.5|1903|1887|1903.71|1887.71|1902.5|1886.5|6
1640650370000|2021-12-28 00:12:50|1902.75|1886.75|1902.25|1886.25|1903.25|1887.25|1902|1886|14
1640650380000|2021-12-28 00:13:00|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640650390000|2021-12-28 00:13:10|1903|1887|1904.31|1888.31|1904.31|1888.31|1902.9|1886.9|12
1640650400000|2021-12-28 00:13:20|1904.42|1888.42|1904.42|1888.42|1904.46|1888.46|1904.42|1888.42|5
1640650410000|2021-12-28 00:13:30|1904.4|1888.4|1903.5|1887.5|1904.4|1888.4|1903.5|1887.5|13
1640650420000|2021-12-28 00:13:40|1903.46|1887.46|1902.72|1886.72|1903.5|1887.5|1902|1886|7
1640650430000|2021-12-28 00:13:50|1902.94|1886.94|1903.88|1887.88|1904|1888|1902.94|1886.94|6
1640650440000|2021-12-28 00:14:00|1903.5|1887.5|1903.9|1887.9|1904.15|1888.15|1902.9|1886.9|13
1640650450000|2021-12-28 00:14:10|1904.08|1888.08|1904|1888|1904.59|1888.59|1903.5|1887.5|9
1640650460000|2021-12-28 00:14:20|1903.88|1887.88|1903.88|1887.88|1904|1888|1903.5|1887.5|11
1640650470000|2021-12-28 00:14:30|1903.75|1887.75|1899.32|1883.32|1903.75|1887.75|1899.32|1883.32|14
1640650480000|2021-12-28 00:14:40|1899.63|1883.63|1899|1883|1899.82|1883.82|1899|1883|7
1640650490000|2021-12-28 00:14:50|1898.98|1882.98|1900.5|1884.5|1900.5|1884.5|1898.98|1882.98|6
1640650500000|2021-12-28 00:15:00|1900|1884|1899.5|1883.5|1900.03|1884.03|1899.5|1883.5|4
1640650510000|2021-12-28 00:15:10|1899.1|1883.1|1895.2|1879.2|1899.1|1883.1|1895.2|1879.2|17
1640650520000|2021-12-28 00:15:20|1894.51|1878.51|1888.91|1872.91|1894.52|1878.52|1888.91|1872.91|18
1640650530000|2021-12-28 00:15:30|1889.5|1873.5|1888|1872|1889.5|1873.5|1887.9|1871.9|10
1640650540000|2021-12-28 00:15:40|1888.15|1872.15|1892|1876|1892|1876|1887.93|1871.93|22
1640650550000|2021-12-28 00:15:50|1892.1|1876.1|1892|1876|1892.26|1876.26|1891.5|1875.5|9
1640650560000|2021-12-28 00:16:00|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1891.95|1875.95|7
1640650570000|2021-12-28 00:16:10|1892.45|1876.45|1895|1879|1895|1879|1892.45|1876.45|10
1640650580000|2021-12-28 00:16:20|1894.88|1878.88|1895.5|1879.5|1895.65|1879.65|1894.85|1878.85|9
1640650590000|2021-12-28 00:16:30|1895|1879|1895.95|1879.95|1895.95|1879.95|1895|1879|7
1640650600000|2021-12-28 00:16:40|1896|1880|1894.5|1878.5|1896|1880|1894.5|1878.5|11
1640650610000|2021-12-28 00:16:50|1894.75|1878.75|1895.88|1879.88|1895.88|1879.88|1894.75|1878.75|6
1640650620000|2021-12-28 00:17:00|1895.9|1879.9|1894.5|1878.5|1895.98|1879.98|1894.5|1878.5|7
1640650630000|2021-12-28 00:17:10|1894.98|1878.98|1896.5|1880.5|1896.79|1880.79|1894.98|1878.98|9
1640650640000|2021-12-28 00:17:20|1896.9|1880.9|1897.5|1881.5|1897.79|1881.79|1896.9|1880.9|8
1640650650000|2021-12-28 00:17:30|1897.9|1881.9|1898.5|1882.5|1898.5|1882.5|1897.42|1881.42|11
1640650660000|2021-12-28 00:17:40|1898|1882|1895.32|1879.32|1898|1882|1895.32|1879.32|6
1640650670000|2021-12-28 00:17:50|1895|1879|1890|1874|1895.32|1879.32|1890|1874|18
1640650680000|2021-12-28 00:18:00|1890.25|1874.25|1890.5|1874.5|1890.5|1874.5|1889.94|1873.94|9
1640650690000|2021-12-28 00:18:10|1891|1875|1891.5|1875.5|1892.51|1876.51|1891|1875|19
1640650700000|2021-12-28 00:18:20|1890.98|1874.98|1890|1874|1891|1875|1890|1874|13
1640650710000|2021-12-28 00:18:30|1890.25|1874.25|1890.79|1874.79|1891|1875|1889.7|1873.7|11
1640650720000|2021-12-28 00:18:40|1891.31|1875.31|1891.13|1875.13|1891.31|1875.31|1890.98|1874.98|6
1640650730000|2021-12-28 00:18:50|1891|1875|1886|1870|1891|1875|1886|1870|12
1640650740000|2021-12-28 00:19:00|1886.15|1870.15|1887.89|1871.89|1888.01|1872.01|1886.15|1870.15|20
1640650750000|2021-12-28 00:19:10|1887.7|1871.7|1887.59|1871.59|1888.34|1872.34|1887.05|1871.05|15
1640650760000|2021-12-28 00:19:20|1888.25|1872.25|1887|1871|1888.25|1872.25|1887|1871|8
1640650770000|2021-12-28 00:19:30|1887.5|1871.5|1887.88|1871.88|1888|1872|1887.5|1871.5|8
1640650780000|2021-12-28 00:19:40|1887.9|1871.9|1887.91|1871.91|1887.91|1871.91|1887|1871|10
1640650790000|2021-12-28 00:19:50|1887.81|1871.81|1888.5|1872.5|1888.52|1872.52|1887.5|1871.5|8
1640650800000|2021-12-28 00:20:00|1888.45|1872.45|1888.92|1872.92|1888.92|1872.92|1888|1872|5
1640650810000|2021-12-28 00:20:10|1888.42|1872.42|1887.88|1871.88|1888.42|1872.42|1887.88|1871.88|3
1640650820000|2021-12-28 00:20:20|1887.5|1871.5|1884.5|1868.5|1887.5|1871.5|1884.5|1868.5|11
1640650830000|2021-12-28 00:20:30|1884.25|1868.25|1884|1868|1884.5|1868.5|1883.88|1867.88|10
1640650840000|2021-12-28 00:20:40|1883.42|1867.42|1885|1869|1885|1869|1883.18|1867.18|15
1640650850000|2021-12-28 00:20:50|1884.85|1868.85|1883.5|1867.5|1884.85|1868.85|1883.5|1867.5|5
1640650860000|2021-12-28 00:21:00|1883|1867|1880.74|1864.74|1883|1867|1880.49|1864.49|18
1640650870000|2021-12-28 00:21:10|1880.98|1864.98|1880.48|1864.48|1881.25|1865.25|1880.48|1864.48|9
1640650880000|2021-12-28 00:21:20|1880.6|1864.6|1881.5|1865.5|1881.5|1865.5|1880.6|1864.6|4
1640650890000|2021-12-28 00:21:30|1881.76|1865.76|1883.5|1867.5|1884.69|1868.69|1881.5|1865.5|15
1640650900000|2021-12-28 00:21:40|1884|1868|1886.2|1870.2|1886.2|1870.2|1884|1868|12
1640650910000|2021-12-28 00:21:50|1886|1870|1885.89|1869.89|1886|1870|1885.21|1869.21|8
1640650920000|2021-12-28 00:22:00|1885.39|1869.39|1886|1870|1886|1870|1885|1869|7
1640650930000|2021-12-28 00:22:10|1885.95|1869.95|1886.5|1870.5|1886.9|1870.9|1885.95|1869.95|5
1640650940000|2021-12-28 00:22:20|1886.9|1870.9|1887|1871|1887|1871|1886.9|1870.9|2
1640650950000|2021-12-28 00:22:30|1886.5|1870.5|1885|1869|1886.5|1870.5|1884.98|1868.98|12
1640650960000|2021-12-28 00:22:40|1884.95|1868.95|1885|1869|1885|1869|1884.95|1868.95|2
1640650970000|2021-12-28 00:22:50|1884.94|1868.94|1884.55|1868.55|1884.94|1868.94|1884.33|1868.33|4
1640650980000|2021-12-28 00:23:00|1884.38|1868.38|1884.5|1868.5|1884.55|1868.55|1884.38|1868.38|3
1640650990000|2021-12-28 00:23:10|1883.7|1867.7|1883.7|1867.7|1883.7|1867.7|1883.7|1867.7|1
1640651000000|2021-12-28 00:23:20|1883.37|1867.37|1883|1867|1883.5|1867.5|1883|1867|3
1640651010000|2021-12-28 00:23:30|1882.89|1866.89|1880.99|1864.99|1883|1867|1880.18|1864.18|20
1640651020000|2021-12-28 00:23:40|1881.3|1865.3|1881.5|1865.5|1881.5|1865.5|1881.24|1865.24|3
1640651030000|2021-12-28 00:23:50|1881.75|1865.75|1885|1869|1885|1869|1881.75|1865.75|17
1640651040000|2021-12-28 00:24:00|1885.5|1869.5|1887.45|1871.45|1887.45|1871.45|1885.25|1869.25|13
1640651050000|2021-12-28 00:24:10|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1
1640651060000|2021-12-28 00:24:20|1888|1872|1889.02|1873.02|1889.02|1873.02|1887.49|1871.49|11
1640651070000|2021-12-28 00:24:30|1889|1873|1889.5|1873.5|1889.5|1873.5|1889|1873|6
1640651080000|2021-12-28 00:24:40|1889|1873|1887.5|1871.5|1889|1873|1887.5|1871.5|5
1640651090000|2021-12-28 00:24:50|1888|1872|1887.05|1871.05|1888.07|1872.07|1887|1871|11
1640651100000|2021-12-28 00:25:00|1886.5|1870.5|1885|1869|1886.5|1870.5|1885|1869|6
1640651110000|2021-12-28 00:25:10|1885.1|1869.1|1884.1|1868.1|1885.5|1869.5|1884.1|1868.1|6
1640651120000|2021-12-28 00:25:20|1884|1868|1883.66|1867.66|1884|1868|1883.66|1867.66|3
1640651130000|2021-12-28 00:25:30|1883.5|1867.5|1883.53|1867.53|1884|1868|1883|1867|9
1640651140000|2021-12-28 00:25:40|1883.25|1867.25|1883.25|1867.25|1883.55|1867.55|1883.22|1867.22|8
1640651150000|2021-12-28 00:25:50|1883.5|1867.5|1883.5|1867.5|1884.35|1868.35|1883.5|1867.5|6
1640651160000|2021-12-28 00:26:00|1883.39|1867.39|1883.25|1867.25|1883.65|1867.65|1883.18|1867.18|9
1640651170000|2021-12-28 00:26:10|1883.5|1867.5|1883.25|1867.25|1883.5|1867.5|1883.25|1867.25|3
1640651180000|2021-12-28 00:26:20|1883.38|1867.38|1883.5|1867.5|1883.5|1867.5|1883.25|1867.25|4
1640651190000|2021-12-28 00:26:30|1883.38|1867.38|1884.87|1868.87|1884.95|1868.95|1883.17|1867.17|18
1640651200000|2021-12-28 00:26:40|1885|1869|1885.1|1869.1|1885.1|1869.1|1884.6|1868.6|12
1640651210000|2021-12-28 00:26:50|1885|1869|1885.05|1869.05|1885.1|1869.1|1884.7|1868.7|10
1640651220000|2021-12-28 00:27:00|1885.5|1869.5|1886|1870|1886|1870|1885.5|1869.5|3
1640651230000|2021-12-28 00:27:10|1886.5|1870.5|1887.4|1871.4|1887.4|1871.4|1886.5|1870.5|2
1640651240000|2021-12-28 00:27:20|1887|1871|1887.5|1871.5|1887.5|1871.5|1887|1871|9
1640651250000|2021-12-28 00:27:30|1887|1871|1887|1871|1887.5|1871.5|1887|1871|5
1640651260000|2021-12-28 00:27:40|1886.5|1870.5|1887|1871|1887|1871|1886.3|1870.3|6
1640651270000|2021-12-28 00:27:50|1887.1|1871.1|1888.06|1872.06|1888.19|1872.19|1886.65|1870.65|13
1640651280000|2021-12-28 00:28:00|1888.25|1872.25|1891|1875|1891|1875|1888.25|1872.25|10
1640651290000|2021-12-28 00:28:10|1890.5|1874.5|1890.5|1874.5|1891|1875|1890.09|1874.09|8
1640651300000|2021-12-28 00:28:20|1890.79|1874.79|1890.72|1874.72|1890.79|1874.79|1890.72|1874.72|2
1640651310000|2021-12-28 00:28:30|1891|1875|1891.34|1875.34|1891.34|1875.34|1890.89|1874.89|4
1640651320000|2021-12-28 00:28:40|1891.5|1875.5|1892|1876|1892.16|1876.16|1891.34|1875.34|6
1640651330000|2021-12-28 00:28:50|1892.72|1876.72|1894|1878|1894|1878|1892.5|1876.5|18
1640651340000|2021-12-28 00:29:00|1893.9|1877.9|1894|1878|1894|1878|1893.65|1877.65|3
1640651350000|2021-12-28 00:29:10|1894.13|1878.13|1896|1880|1896|1880|1894.13|1878.13|8
1640651360000|2021-12-28 00:29:20|1896.5|1880.5|1896.2|1880.2|1896.9|1880.9|1896.2|1880.2|9
1640651370000|2021-12-28 00:29:30|1896.5|1880.5|1896.72|1880.72|1896.72|1880.72|1896.2|1880.2|5
1640651380000|2021-12-28 00:29:40|1896.5|1880.5|1897.5|1881.5|1897.87|1881.87|1896.5|1880.5|11
1640651390000|2021-12-28 00:29:50|1897.64|1881.64|1898.55|1882.55|1898.55|1882.55|1897.59|1881.59|13
1640651400000|2021-12-28 00:30:00|1898.5|1882.5|1896.65|1880.65|1898.5|1882.5|1896.65|1880.65|10
1640651410000|2021-12-28 00:30:10|1896.48|1880.48|1896.5|1880.5|1896.5|1880.5|1896.32|1880.32|4
1640651420000|2021-12-28 00:30:20|1896.42|1880.42|1896.75|1880.75|1897.31|1881.31|1896.42|1880.42|12
1640651430000|2021-12-28 00:30:30|1897.01|1881.01|1897.86|1881.86|1897.96|1881.96|1896.98|1880.98|11
1640651440000|2021-12-28 00:30:40|1897.69|1881.69|1898.5|1882.5|1898.5|1882.5|1897.31|1881.31|13
1640651450000|2021-12-28 00:30:50|1898.79|1882.79|1898.34|1882.34|1899.27|1883.27|1898.34|1882.34|4
1640651460000|2021-12-28 00:31:00|1898.5|1882.5|1898.05|1882.05|1898.5|1882.5|1898.05|1882.05|6
1640651470000|2021-12-28 00:31:10|1897.92|1881.92|1896.5|1880.5|1897.92|1881.92|1896.29|1880.29|7
1640651480000|2021-12-28 00:31:20|1896.29|1880.29|1896.5|1880.5|1896.5|1880.5|1896.27|1880.27|5
1640651490000|2021-12-28 00:31:30|1896.38|1880.38|1895.25|1879.25|1896.5|1880.5|1895.25|1879.25|6
1640651500000|2021-12-28 00:31:40|1895.22|1879.22|1894.9|1878.9|1895.5|1879.5|1894.9|1878.9|7
1640651510000|2021-12-28 00:31:50|1895.1|1879.1|1894.79|1878.79|1895.1|1879.1|1894.79|1878.79|4
1640651520000|2021-12-28 00:32:00|1894.95|1878.95|1894.05|1878.05|1894.95|1878.95|1894|1878|4
1640651530000|2021-12-28 00:32:10|1893.53|1877.53|1892.59|1876.59|1893.53|1877.53|1891.7|1875.7|10
1640651540000|2021-12-28 00:32:20|1892.54|1876.54|1891.96|1875.96|1892.54|1876.54|1891.96|1875.96|7
1640651550000|2021-12-28 00:32:30|1891.5|1875.5|1890|1874|1892.04|1876.04|1890|1874|9
1640651560000|2021-12-28 00:32:40|1890.13|1874.13|1890|1874|1890.13|1874.13|1890|1874|8
1640651570000|2021-12-28 00:32:50|1889.72|1873.72|1889.69|1873.69|1890|1874|1889.62|1873.62|9
1640651580000|2021-12-28 00:33:00|1890|1874|1890.29|1874.29|1890.45|1874.45|1889.5|1873.5|7
1640651590000|2021-12-28 00:33:10|1890.33|1874.33|1890.78|1874.78|1891.05|1875.05|1890.15|1874.15|5
1640651600000|2021-12-28 00:33:20|1890.75|1874.75|1891.4|1875.4|1891.4|1875.4|1890.48|1874.48|8
1640651610000|2021-12-28 00:33:30|1891.52|1875.52|1891.1|1875.1|1891.9|1875.9|1891.1|1875.1|8
1640651620000|2021-12-28 00:33:40|1891|1875|1886.09|1870.09|1891|1875|1886.09|1870.09|20
1640651630000|2021-12-28 00:33:50|1885.5|1869.5|1884.79|1868.79|1885.85|1869.85|1884.22|1868.22|13
1640651640000|2021-12-28 00:34:00|1884.5|1868.5|1885.5|1869.5|1885.5|1869.5|1884.5|1868.5|8
1640651650000|2021-12-28 00:34:10|1885.3|1869.3|1885.5|1869.5|1885.5|1869.5|1885|1869|6
1640651660000|2021-12-28 00:34:20|1884.52|1868.52|1886.56|1870.56|1886.56|1870.56|1884.52|1868.52|12
1640651670000|2021-12-28 00:34:30|1886.5|1870.5|1884|1868|1886.5|1870.5|1881.38|1865.38|25
1640651680000|2021-12-28 00:34:40|1883.72|1867.72|1881.79|1865.79|1883.72|1867.72|1881.79|1865.79|11
1640651690000|2021-12-28 00:34:50|1881.93|1865.93|1879.39|1863.39|1882.15|1866.15|1879|1863|16
1640651700000|2021-12-28 00:35:00|1879.37|1863.37|1879.41|1863.41|1880|1864|1879.37|1863.37|8
1640651710000|2021-12-28 00:35:10|1879.5|1863.5|1878.24|1862.24|1879.5|1863.5|1878.24|1862.24|11
1640651720000|2021-12-28 00:35:20|1878.45|1862.45|1878.45|1862.45|1878.46|1862.46|1877.99|1861.99|9
1640651730000|2021-12-28 00:35:30|1878.22|1862.22|1876.13|1860.13|1878.22|1862.22|1875.5|1859.5|13
1640651740000|2021-12-28 00:35:40|1876.19|1860.19|1875.5|1859.5|1876.26|1860.26|1875.5|1859.5|10
1640651750000|2021-12-28 00:35:50|1875.52|1859.52|1876.9|1860.9|1877.3|1861.3|1875.5|1859.5|11
1640651760000|2021-12-28 00:36:00|1877|1861|1877.5|1861.5|1877.5|1861.5|1876.62|1860.62|15
1640651770000|2021-12-28 00:36:10|1877.3|1861.3|1882.5|1866.5|1882.9|1866.9|1877.26|1861.26|22
1640651780000|2021-12-28 00:36:20|1883.8|1867.8|1884.81|1868.81|1885.15|1869.15|1883.72|1867.72|10
1640651790000|2021-12-28 00:36:30|1885|1869|1884.3|1868.3|1885|1869|1883.85|1867.85|13
1640651800000|2021-12-28 00:36:40|1884.45|1868.45|1885.1|1869.1|1885.25|1869.25|1884.29|1868.29|16
1640651810000|2021-12-28 00:36:50|1885.39|1869.39|1885|1869|1886.34|1870.34|1885|1869|11
1640651820000|2021-12-28 00:37:00|1885.1|1869.1|1886|1870|1886.02|1870.02|1885.1|1869.1|12
1640651830000|2021-12-28 00:37:10|1886.36|1870.36|1888.21|1872.21|1888.21|1872.21|1886.36|1870.36|15
1640651840000|2021-12-28 00:37:20|1888.71|1872.71|1889.45|1873.45|1889.45|1873.45|1888.71|1872.71|5
1640651850000|2021-12-28 00:37:30|1889.5|1873.5|1887.5|1871.5|1889.5|1873.5|1887.5|1871.5|11
1640651860000|2021-12-28 00:37:40|1887.45|1871.45|1887.5|1871.5|1887.88|1871.88|1887.45|1871.45|4
1640651870000|2021-12-28 00:37:50|1887.04|1871.04|1884.5|1868.5|1887.04|1871.04|1884.5|1868.5|15
1640651880000|2021-12-28 00:38:00|1883.45|1867.45|1883|1867|1883.45|1867.45|1882.91|1866.91|5
1640651890000|2021-12-28 00:38:10|1882.6|1866.6|1882|1866|1882.73|1866.73|1881.5|1865.5|8
1640651900000|2021-12-28 00:38:20|1882.09|1866.09|1883.5|1867.5|1883.6|1867.6|1882.09|1866.09|20
1640651910000|2021-12-28 00:38:30|1883.29|1867.29|1886.17|1870.17|1886.2|1870.2|1883.29|1867.29|16
1640651920000|2021-12-28 00:38:40|1886.7|1870.7|1888|1872|1888.05|1872.05|1886.5|1870.5|18
1640651930000|2021-12-28 00:38:50|1888.08|1872.08|1888.81|1872.81|1888.81|1872.81|1888.08|1872.08|7
1640651940000|2021-12-28 00:39:00|1888.76|1872.76|1888.86|1872.86|1889.95|1873.95|1888.76|1872.76|13
1640651950000|2021-12-28 00:39:10|1889|1873|1889.69|1873.69|1889.72|1873.72|1889|1873|11
1640651960000|2021-12-28 00:39:20|1889.65|1873.65|1890|1874|1890|1874|1889.45|1873.45|5
1640651970000|2021-12-28 00:39:30|1889.92|1873.92|1890.3|1874.3|1890.3|1874.3|1889.92|1873.92|4
1640651980000|2021-12-28 00:39:40|1890.5|1874.5|1891.12|1875.12|1891.12|1875.12|1890.25|1874.25|9
1640651990000|2021-12-28 00:39:50|1890.83|1874.83|1892.13|1876.13|1892.36|1876.36|1890.83|1874.83|11
1640652000000|2021-12-28 00:40:00|1892.3|1876.3|1893.79|1877.79|1893.85|1877.85|1892.1|1876.1|15
1640652010000|2021-12-28 00:40:10|1893.5|1877.5|1894.5|1878.5|1895|1879|1893.5|1877.5|15
1640652020000|2021-12-28 00:40:20|1894.23|1878.23|1895.5|1879.5|1895.5|1879.5|1894.23|1878.23|15
1640652030000|2021-12-28 00:40:30|1895.46|1879.46|1895.45|1879.45|1895.5|1879.5|1895.38|1879.38|4
1640652040000|2021-12-28 00:40:40|1895.63|1879.63|1895.9|1879.9|1896|1880|1895.63|1879.63|6
1640652050000|2021-12-28 00:40:50|1895.72|1879.72|1895.72|1879.72|1896|1880|1895|1879|10
1640652060000|2021-12-28 00:41:00|1895.92|1879.92|1897.2|1881.2|1897.2|1881.2|1895.5|1879.5|12
1640652070000|2021-12-28 00:41:10|1896.75|1880.75|1897.27|1881.27|1897.27|1881.27|1896.75|1880.75|11
1640652080000|2021-12-28 00:41:20|1897.57|1881.57|1897.59|1881.59|1897.76|1881.76|1897.22|1881.22|12
1640652090000|2021-12-28 00:41:30|1897.5|1881.5|1898.33|1882.33|1898.33|1882.33|1897.5|1881.5|5
1640652100000|2021-12-28 00:41:40|1898.71|1882.71|1900.75|1884.75|1900.75|1884.75|1898.71|1882.71|9
1640652110000|2021-12-28 00:41:50|1900.5|1884.5|1900.74|1884.74|1901.05|1885.05|1900.48|1884.48|6
1640652120000|2021-12-28 00:42:00|1900.85|1884.85|1899.82|1883.82|1900.85|1884.85|1899.43|1883.43|12
1640652130000|2021-12-28 00:42:10|1900.09|1884.09|1899.98|1883.98|1900.2|1884.2|1899.8|1883.8|9
1640652140000|2021-12-28 00:42:20|1900.44|1884.44|1900.72|1884.72|1901|1885|1900.25|1884.25|11
1640652150000|2021-12-28 00:42:30|1901.45|1885.45|1902.53|1886.53|1902.53|1886.53|1901.43|1885.43|9
1640652160000|2021-12-28 00:42:40|1902.5|1886.5|1902.5|1886.5|1902.75|1886.75|1902.21|1886.21|11
1640652170000|2021-12-28 00:42:50|1902.67|1886.67|1902.83|1886.83|1903.45|1887.45|1902.5|1886.5|7
1640652180000|2021-12-28 00:43:00|1902.75|1886.75|1901.8|1885.8|1902.98|1886.98|1901.5|1885.5|9
1640652190000|2021-12-28 00:43:10|1901.5|1885.5|1899.74|1883.74|1901.5|1885.5|1899.5|1883.5|14
1640652200000|2021-12-28 00:43:20|1899.47|1883.47|1901.39|1885.39|1901.39|1885.39|1898.55|1882.55|16
1640652210000|2021-12-28 00:43:30|1901.69|1885.69|1903.79|1887.79|1903.79|1887.79|1901.39|1885.39|17
1640652220000|2021-12-28 00:43:40|1903.95|1887.95|1905.45|1889.45|1905.45|1889.45|1903.7|1887.7|11
1640652230000|2021-12-28 00:43:50|1905.4|1889.4|1907.75|1891.75|1907.75|1891.75|1905.4|1889.4|15
1640652240000|2021-12-28 00:44:00|1907|1891|1906.41|1890.41|1907.14|1891.14|1906.02|1890.02|14
1640652250000|2021-12-28 00:44:10|1906.25|1890.25|1904.41|1888.41|1906.5|1890.5|1904.41|1888.41|10
1640652260000|2021-12-28 00:44:20|1904.5|1888.5|1904.8|1888.8|1904.8|1888.8|1904.12|1888.12|6
1640652270000|2021-12-28 00:44:30|1905.35|1889.35|1906.5|1890.5|1906.5|1890.5|1905.34|1889.34|11
1640652280000|2021-12-28 00:44:40|1906.55|1890.55|1905.75|1889.75|1906.55|1890.55|1905.75|1889.75|4
1640652290000|2021-12-28 00:44:50|1905.81|1889.81|1906.41|1890.41|1906.5|1890.5|1905.72|1889.72|10
1640652300000|2021-12-28 00:45:00|1906.5|1890.5|1905.81|1889.81|1906.8|1890.8|1905.81|1889.81|6
1640652310000|2021-12-28 00:45:10|1906.22|1890.22|1908.23|1892.23|1908.23|1892.23|1906.22|1890.22|9
1640652320000|2021-12-28 00:45:20|1908.3|1892.3|1910.4|1894.4|1910.5|1894.5|1908.3|1892.3|23
1640652330000|2021-12-28 00:45:30|1910.29|1894.29|1909.6|1893.6|1910.6|1894.6|1909.6|1893.6|10
1640652340000|2021-12-28 00:45:40|1909.5|1893.5|1909.25|1893.25|1909.5|1893.5|1908.5|1892.5|5
1640652350000|2021-12-28 00:45:50|1909.5|1893.5|1910.03|1894.03|1910.03|1894.03|1909.5|1893.5|5
1640652360000|2021-12-28 00:46:00|1910.19|1894.19|1910.45|1894.45|1910.45|1894.45|1910.19|1894.19|3
1640652370000|2021-12-28 00:46:10|1910.25|1894.25|1910.5|1894.5|1910.5|1894.5|1910.25|1894.25|3
1640652380000|2021-12-28 00:46:20|1910.9|1894.9|1910.62|1894.62|1911.5|1895.5|1910.5|1894.5|8
1640652390000|2021-12-28 00:46:30|1911.06|1895.06|1912.5|1896.5|1912.5|1896.5|1911.06|1895.06|9
1640652400000|2021-12-28 00:46:40|1912.75|1896.75|1914.75|1898.75|1915|1899|1912.75|1896.75|21
1640652410000|2021-12-28 00:46:50|1914.79|1898.79|1915.67|1899.67|1915.72|1899.72|1913.5|1897.5|18
1640652420000|2021-12-28 00:47:00|1916.4|1900.4|1916.92|1900.92|1917.85|1901.85|1916.4|1900.4|19
1640652430000|2021-12-28 00:47:10|1917|1901|1920.6|1904.6|1920.6|1904.6|1917|1901|13
1640652440000|2021-12-28 00:47:20|1920.74|1904.74|1925.5|1909.5|1925.85|1909.85|1920.61|1904.61|20
1640652450000|2021-12-28 00:47:30|1925|1909|1924.5|1908.5|1925.6|1909.6|1924.5|1908.5|16
1640652460000|2021-12-28 00:47:40|1923.5|1907.5|1926.5|1910.5|1926.89|1910.89|1923.5|1907.5|18
1640652470000|2021-12-28 00:47:50|1926|1910|1926.5|1910.5|1926.5|1910.5|1925.93|1909.93|6
1640652480000|2021-12-28 00:48:00|1926.8|1910.8|1927.4|1911.4|1927.4|1911.4|1926.8|1910.8|3
1640652490000|2021-12-28 00:48:10|1927.03|1911.03|1926.5|1910.5|1927.39|1911.39|1926.41|1910.41|12
1640652500000|2021-12-28 00:48:20|1926.94|1910.94|1925.9|1909.9|1926.94|1910.94|1925.75|1909.75|12
1640652510000|2021-12-28 00:48:30|1925.5|1909.5|1923.99|1907.99|1925.5|1909.5|1921.5|1905.5|16
1640652520000|2021-12-28 00:48:40|1924.7|1908.7|1926.15|1910.15|1926.98|1910.98|1924.32|1908.32|17
1640652530000|2021-12-28 00:48:50|1926.35|1910.35|1927|1911|1927.3|1911.3|1926.35|1910.35|7
1640652540000|2021-12-28 00:49:00|1926.87|1910.87|1927.01|1911.01|1927.1|1911.1|1925.96|1909.96|12
1640652550000|2021-12-28 00:49:10|1926.6|1910.6|1927|1911|1927|1911|1926.6|1910.6|3
1640652560000|2021-12-28 00:49:20|1927.15|1911.15|1928.5|1912.5|1928.62|1912.62|1927.15|1911.15|6
1640652570000|2021-12-28 00:49:30|1928.6|1912.6|1928.92|1912.92|1928.95|1912.95|1928.49|1912.49|8
1640652580000|2021-12-28 00:49:40|1928.65|1912.65|1928.87|1912.87|1928.99|1912.99|1928.65|1912.65|6
1640652590000|2021-12-28 00:49:50|1929.17|1913.17|1929.75|1913.75|1929.75|1913.75|1929.17|1913.17|6
1640652600000|2021-12-28 00:50:00|1929.5|1913.5|1925.5|1909.5|1929.5|1913.5|1925.5|1909.5|13
1640652610000|2021-12-28 00:50:10|1925.07|1909.07|1922.29|1906.29|1925.07|1909.07|1922.29|1906.29|12
1640652620000|2021-12-28 00:50:20|1922.5|1906.5|1923.29|1907.29|1923.5|1907.5|1922.5|1906.5|10
1640652630000|2021-12-28 00:50:30|1923|1907|1922.16|1906.16|1923|1907|1921.3|1905.3|12
1640652640000|2021-12-28 00:50:40|1923.05|1907.05|1925.22|1909.22|1925.5|1909.5|1922.55|1906.55|15
1640652650000|2021-12-28 00:50:50|1924.91|1908.91|1924.5|1908.5|1925.15|1909.15|1924.38|1908.38|5
1640652660000|2021-12-28 00:51:00|1924.2|1908.2|1923.5|1907.5|1924.2|1908.2|1923.5|1907.5|8
1640652670000|2021-12-28 00:51:10|1923|1907|1919.42|1903.42|1923|1907|1919.42|1903.42|9
1640652680000|2021-12-28 00:51:20|1919.3|1903.3|1919.05|1903.05|1919.89|1903.89|1919.05|1903.05|9
1640652690000|2021-12-28 00:51:30|1919.03|1903.03|1919.47|1903.47|1919.48|1903.48|1918.53|1902.53|14
1640652700000|2021-12-28 00:51:40|1919.59|1903.59|1919.47|1903.47|1919.85|1903.85|1919.47|1903.47|5
1640652710000|2021-12-28 00:51:50|1919.41|1903.41|1923.26|1907.26|1923.54|1907.54|1919.41|1903.41|18
1640652720000|2021-12-28 00:52:00|1923.83|1907.83|1924.5|1908.5|1924.5|1908.5|1923.74|1907.74|6
1640652730000|2021-12-28 00:52:10|1924.66|1908.66|1925.29|1909.29|1925.35|1909.35|1924.66|1908.66|5
1640652740000|2021-12-28 00:52:20|1925.66|1909.66|1928.13|1912.13|1928.45|1912.45|1925.66|1909.66|20
1640652750000|2021-12-28 00:52:30|1928.24|1912.24|1927|1911|1928.24|1912.24|1927|1911|13
1640652760000|2021-12-28 00:52:40|1927.13|1911.13|1927.28|1911.28|1928|1912|1927.13|1911.13|9
1640652770000|2021-12-28 00:52:50|1927.05|1911.05|1925.24|1909.24|1927.05|1911.05|1925.15|1909.15|9
1640652780000|2021-12-28 00:53:00|1925.15|1909.15|1925.15|1909.15|1925.15|1909.15|1924.91|1908.91|9
1640652790000|2021-12-28 00:53:10|1925.5|1909.5|1928.2|1912.2|1928.2|1912.2|1925.5|1909.5|13
1640652800000|2021-12-28 00:53:20|1928|1912|1929.71|1913.71|1929.71|1913.71|1928|1912|9
1640652810000|2021-12-28 00:53:30|1929.5|1913.5|1929.51|1913.51|1929.51|1913.51|1929.3|1913.3|8
1640652820000|2021-12-28 00:53:40|1928.85|1912.85|1929.58|1913.58|1929.58|1913.58|1928.85|1912.85|5
1640652830000|2021-12-28 00:53:50|1929.83|1913.83|1930.8|1914.8|1930.96|1914.96|1929.83|1913.83|9
1640652840000|2021-12-28 00:54:00|1930.76|1914.76|1937.72|1921.72|1937.76|1921.76|1930.76|1914.76|24
1640652850000|2021-12-28 00:54:10|1937.92|1921.92|1936.12|1920.12|1938.09|1922.09|1936|1920|22
1640652860000|2021-12-28 00:54:20|1936.62|1920.62|1937|1921|1937.3|1921.3|1936.12|1920.12|7
1640652870000|2021-12-28 00:54:30|1936.87|1920.87|1935|1919|1936.87|1920.87|1934.85|1918.85|10
1640652880000|2021-12-28 00:54:40|1935.2|1919.2|1937|1921|1937.25|1921.25|1935.2|1919.2|8
1640652890000|2021-12-28 00:54:50|1937.25|1921.25|1936.29|1920.29|1937.3|1921.3|1936|1920|11
1640652900000|2021-12-28 00:55:00|1936|1920|1937.34|1921.34|1937.4|1921.4|1935.94|1919.94|14
1640652910000|2021-12-28 00:55:10|1937.84|1921.84|1934.92|1918.92|1938.09|1922.09|1934.92|1918.92|13
1640652920000|2021-12-28 00:55:20|1934.43|1918.43|1934.88|1918.88|1935.35|1919.35|1934.18|1918.18|11
1640652930000|2021-12-28 00:55:30|1935|1919|1935.73|1919.73|1935.73|1919.73|1935|1919|12
1640652940000|2021-12-28 00:55:40|1935.57|1919.57|1936.5|1920.5|1936.5|1920.5|1935.57|1919.57|8
1640652950000|2021-12-28 00:55:50|1936.47|1920.47|1937.5|1921.5|1937.5|1921.5|1936.47|1920.47|5
1640652960000|2021-12-28 00:56:00|1938.1|1922.1|1939.91|1923.91|1940.42|1924.42|1938|1922|16
1640652970000|2021-12-28 00:56:10|1940.1|1924.1|1940.55|1924.55|1940.55|1924.55|1940.1|1924.1|4
1640652980000|2021-12-28 00:56:20|1940.5|1924.5|1939|1923|1942.5|1926.5|1939|1923|18
1640652990000|2021-12-28 00:56:30|1939.13|1923.13|1937.42|1921.42|1939.13|1923.13|1937.42|1921.42|8
1640653000000|2021-12-28 00:56:40|1937.5|1921.5|1937.2|1921.2|1937.75|1921.75|1937.2|1921.2|7
1640653010000|2021-12-28 00:56:50|1937.35|1921.35|1938.17|1922.17|1938.61|1922.61|1937.35|1921.35|9
1640653020000|2021-12-28 00:57:00|1938.4|1922.4|1938.17|1922.17|1938.4|1922.4|1938.02|1922.02|4
1640653030000|2021-12-28 00:57:10|1938|1922|1937.2|1921.2|1938|1922|1937.17|1921.17|10
1640653040000|2021-12-28 00:57:20|1937.7|1921.7|1940.28|1924.28|1940.28|1924.28|1937.34|1921.34|13
1640653050000|2021-12-28 00:57:30|1939.65|1923.65|1940|1924|1940|1924|1939.5|1923.5|3
1640653060000|2021-12-28 00:57:40|1939.92|1923.92|1940.17|1924.17|1940.17|1924.17|1939.92|1923.92|5
1640653070000|2021-12-28 00:57:50|1940.16|1924.16|1941.46|1925.46|1941.46|1925.46|1940.16|1924.16|9
1640653080000|2021-12-28 00:58:00|1941.25|1925.25|1941.13|1925.13|1942.15|1926.15|1941|1925|10
1640653090000|2021-12-28 00:58:10|1941.09|1925.09|1943.08|1927.08|1943.08|1927.08|1941.09|1925.09|9
1640653100000|2021-12-28 00:58:20|1943.16|1927.16|1943.2|1927.2|1943.2|1927.2|1942.88|1926.88|7
1640653110000|2021-12-28 00:58:30|1943.76|1927.76|1943.12|1927.12|1944.1|1928.1|1943.11|1927.11|14
1640653120000|2021-12-28 00:58:40|1943|1927|1942.6|1926.6|1943.06|1927.06|1942.6|1926.6|7
1640653130000|2021-12-28 00:58:50|1942.38|1926.38|1942.5|1926.5|1942.76|1926.76|1942.38|1926.38|9
1640653140000|2021-12-28 00:59:00|1942.66|1926.66|1943.5|1927.5|1943.5|1927.5|1942.34|1926.34|8
1640653150000|2021-12-28 00:59:10|1944|1928|1943.5|1927.5|1944|1928|1943.5|1927.5|3
1640653160000|2021-12-28 00:59:20|1943.35|1927.35|1944.32|1928.32|1944.32|1928.32|1943.25|1927.25|6
1640653170000|2021-12-28 00:59:30|1944.35|1928.35|1947|1931|1947|1931|1944.35|1928.35|12
1640653180000|2021-12-28 00:59:40|1947.12|1931.12|1950.6|1934.6|1950.6|1934.6|1946.7|1930.7|17
1640653190000|2021-12-28 00:59:50|1949.88|1933.88|1952|1936|1952.2|1936.2|1949.88|1933.88|10
1640653200000|2021-12-28 01:00:00|1951.63|1935.63|1950|1934|1951.63|1935.63|1950|1934|15
1640653210000|2021-12-28 01:00:10|1950.5|1934.5|1954.96|1938.96|1954.96|1938.96|1950.5|1934.5|13
1640653220000|2021-12-28 01:00:20|1955.5|1939.5|1954.77|1938.77|1956.78|1940.78|1954.27|1938.27|18
1640653230000|2021-12-28 01:00:30|1954.46|1938.46|1955.07|1939.07|1955.13|1939.13|1952.44|1936.44|20
1640653240000|2021-12-28 01:00:40|1955.8|1939.8|1958.14|1942.14|1958.14|1942.14|1955.63|1939.63|14
1640653250000|2021-12-28 01:00:50|1958.21|1942.21|1961.17|1945.17|1961.17|1945.17|1958.21|1942.21|18
1640653260000|2021-12-28 01:01:00|1961.12|1945.12|1962.91|1946.91|1962.91|1946.91|1961.12|1945.12|16
1640653270000|2021-12-28 01:01:10|1963.76|1947.76|1969.02|1953.02|1969.02|1953.02|1963.41|1947.41|18
1640653280000|2021-12-28 01:01:20|1968.53|1952.53|1964|1948|1970.88|1954.88|1962.35|1946.35|28
1640653290000|2021-12-28 01:01:30|1964.19|1948.19|1966.82|1950.82|1966.82|1950.82|1964.19|1948.19|14
1640653300000|2021-12-28 01:01:40|1967|1951|1968.5|1952.5|1969.9|1953.9|1967|1951|11
1640653310000|2021-12-28 01:01:50|1968|1952|1967.75|1951.75|1968|1952|1967|1951|7
1640653320000|2021-12-28 01:02:00|1968|1952|1963|1947|1968.88|1952.88|1963|1947|19
1640653330000|2021-12-28 01:02:10|1962.6|1946.6|1965.81|1949.81|1966.9|1950.9|1959|1943|20
1640653340000|2021-12-28 01:02:20|1966.19|1950.19|1963.5|1947.5|1966.8|1950.8|1963|1947|22
1640653350000|2021-12-28 01:02:30|1964|1948|1968.04|1952.04|1968.3|1952.3|1963.9|1947.9|11
1640653360000|2021-12-28 01:02:40|1968.5|1952.5|1969.9|1953.9|1969.9|1953.9|1968.5|1952.5|6
1640653370000|2021-12-28 01:02:50|1970.65|1954.65|1971.57|1955.57|1971.57|1955.57|1969.47|1953.47|12
1640653380000|2021-12-28 01:03:00|1971.5|1955.5|1972.07|1956.07|1972.35|1956.35|1971.5|1955.5|11
1640653390000|2021-12-28 01:03:10|1971.79|1955.79|1966.95|1950.95|1972.22|1956.22|1966.75|1950.75|15
1640653400000|2021-12-28 01:03:20|1966.5|1950.5|1965.5|1949.5|1966.92|1950.92|1965.5|1949.5|7
1640653410000|2021-12-28 01:03:30|1965.95|1949.95|1963.5|1947.5|1966|1950|1963.5|1947.5|15
1640653420000|2021-12-28 01:03:40|1963.81|1947.81|1960.32|1944.32|1963.81|1947.81|1960.32|1944.32|10
1640653430000|2021-12-28 01:03:50|1960.21|1944.21|1963.1|1947.1|1963.1|1947.1|1958.5|1942.5|20
1640653440000|2021-12-28 01:04:00|1963|1947|1964.75|1948.75|1964.81|1948.81|1962.94|1946.94|9
1640653450000|2021-12-28 01:04:10|1964.92|1948.92|1962.35|1946.35|1964.92|1948.92|1962.35|1946.35|11
1640653460000|2021-12-28 01:04:20|1962.14|1946.14|1961.5|1945.5|1962.35|1946.35|1961.27|1945.27|8
1640653470000|2021-12-28 01:04:30|1961.39|1945.39|1961.45|1945.45|1961.5|1945.5|1961.34|1945.34|4
1640653480000|2021-12-28 01:04:40|1960.95|1944.95|1964.78|1948.78|1964.78|1948.78|1959|1943|19
1640653490000|2021-12-28 01:04:50|1964.79|1948.79|1964.94|1948.94|1966.67|1950.67|1964|1948|21
1640653500000|2021-12-28 01:05:00|1965|1949|1965|1949|1966|1950|1965|1949|10
1640653510000|2021-12-28 01:05:10|1965.19|1949.19|1966|1950|1966|1950|1965|1949|10
1640653520000|2021-12-28 01:05:20|1965.1|1949.1|1961.5|1945.5|1965.1|1949.1|1961|1945|18
1640653530000|2021-12-28 01:05:30|1960.63|1944.63|1961|1945|1961|1945|1959.93|1943.93|17
1640653540000|2021-12-28 01:05:40|1960.82|1944.82|1958|1942|1960.82|1944.82|1957.5|1941.5|9
1640653550000|2021-12-28 01:05:50|1957.7|1941.7|1957.04|1941.04|1957.7|1941.7|1956.91|1940.91|5
1640653560000|2021-12-28 01:06:00|1956.54|1940.54|1961.79|1945.79|1962.35|1946.35|1956.54|1940.54|18
1640653570000|2021-12-28 01:06:10|1961.29|1945.29|1961.48|1945.48|1961.48|1945.48|1960.1|1944.1|9
1640653580000|2021-12-28 01:06:20|1962|1946|1958|1942|1962|1946|1958|1942|14
1640653590000|2021-12-28 01:06:30|1957.89|1941.89|1957.06|1941.06|1958.98|1942.98|1956.78|1940.78|18
1640653600000|2021-12-28 01:06:40|1956.49|1940.49|1954|1938|1956.53|1940.53|1953.98|1937.98|8
1640653610000|2021-12-28 01:06:50|1953.94|1937.94|1954.75|1938.75|1955.1|1939.1|1953.65|1937.65|8
1640653620000|2021-12-28 01:07:00|1954.5|1938.5|1954.5|1938.5|1954.5|1938.5|1953.93|1937.93|7
1640653630000|2021-12-28 01:07:10|1954.75|1938.75|1960.05|1944.05|1960.05|1944.05|1954.75|1938.75|15
1640653640000|2021-12-28 01:07:20|1960.29|1944.29|1962|1946|1962|1946|1960.29|1944.29|11
1640653650000|2021-12-28 01:07:30|1961.79|1945.79|1960.6|1944.6|1961.79|1945.79|1960.5|1944.5|11
1640653660000|2021-12-28 01:07:40|1960.5|1944.5|1960.5|1944.5|1960.5|1944.5|1960.5|1944.5|1
1640653670000|2021-12-28 01:07:50|1960.9|1944.9|1961.35|1945.35|1961.35|1945.35|1960.9|1944.9|4
1640653680000|2021-12-28 01:08:00|1961.5|1945.5|1961.5|1945.5|1961.5|1945.5|1961.5|1945.5|1
1640653690000|2021-12-28 01:08:10|1961.75|1945.75|1960.32|1944.32|1963.19|1947.19|1960.32|1944.32|16
1640653700000|2021-12-28 01:08:20|1960.05|1944.05|1963.7|1947.7|1963.7|1947.7|1959|1943|16
1640653710000|2021-12-28 01:08:30|1963.42|1947.42|1957.92|1941.92|1964|1948|1956.75|1940.75|21
1640653720000|2021-12-28 01:08:40|1957.94|1941.94|1958|1942|1958.92|1942.92|1957.94|1941.94|10
1640653730000|2021-12-28 01:08:50|1957.5|1941.5|1959|1943|1959|1943|1957.5|1941.5|13
1640653740000|2021-12-28 01:09:00|1959.07|1943.07|1960.28|1944.28|1960.5|1944.5|1958.5|1942.5|17
1640653750000|2021-12-28 01:09:10|1960.78|1944.78|1964.81|1948.81|1965|1949|1960.78|1944.78|16
1640653760000|2021-12-28 01:09:20|1964.5|1948.5|1963.22|1947.22|1964.5|1948.5|1962.94|1946.94|10
1640653770000|2021-12-28 01:09:30|1963.5|1947.5|1964.96|1948.96|1964.96|1948.96|1963.5|1947.5|16
1640653780000|2021-12-28 01:09:40|1965.46|1949.46|1971.04|1955.04|1971.04|1955.04|1965.46|1949.46|18
1640653790000|2021-12-28 01:09:50|1970.56|1954.56|1970.25|1954.25|1971.72|1955.72|1969.35|1953.35|17
1640653800000|2021-12-28 01:10:00|1970.21|1954.21|1966.95|1950.95|1970.24|1954.24|1966.9|1950.9|15
1640653810000|2021-12-28 01:10:10|1967|1951|1967|1951|1967|1951|1966.85|1950.85|5
1640653820000|2021-12-28 01:10:20|1967.27|1951.27|1972.6|1956.6|1973.82|1957.82|1967.27|1951.27|19
1640653830000|2021-12-28 01:10:30|1972.32|1956.32|1974.22|1958.22|1974.22|1958.22|1972.26|1956.26|17
1640653840000|2021-12-28 01:10:40|1974.58|1958.58|1978.79|1962.79|1978.79|1962.79|1974.45|1958.45|18
1640653850000|2021-12-28 01:10:50|1979.22|1963.22|1977.07|1961.07|1983.5|1967.5|1977.07|1961.07|19
1640653860000|2021-12-28 01:11:00|1976.44|1960.44|1975.25|1959.25|1977.95|1961.95|1974.82|1958.82|25
1640653870000|2021-12-28 01:11:10|1975.75|1959.75|1977|1961|1980.72|1964.72|1975.75|1959.75|22
1640653880000|2021-12-28 01:11:20|1977.32|1961.32|1978.46|1962.46|1982.39|1966.39|1977.32|1961.32|14
1640653890000|2021-12-28 01:11:30|1979|1963|1981.43|1965.43|1981.43|1965.43|1978|1962|15
1640653900000|2021-12-28 01:11:40|1981.45|1965.45|1984.07|1968.07|1984.07|1968.07|1981|1965|12
1640653910000|2021-12-28 01:11:50|1984.95|1968.95|1984.73|1968.73|1986.5|1970.5|1982.93|1966.93|25
1640653920000|2021-12-28 01:12:00|1985.5|1969.5|1984.66|1968.66|1985.5|1969.5|1984.59|1968.59|14
1640653930000|2021-12-28 01:12:10|1985|1969|1984.79|1968.79|1987|1971|1983.93|1967.93|20
1640653940000|2021-12-28 01:12:20|1984.92|1968.92|1983.85|1967.85|1985.5|1969.5|1983.5|1967.5|13
1640653950000|2021-12-28 01:12:30|1984|1968|1987.5|1971.5|1987.5|1971.5|1984|1968|18
1640653960000|2021-12-28 01:12:40|1987.88|1971.88|1987.35|1971.35|1988.4|1972.4|1986|1970|18
1640653970000|2021-12-28 01:12:50|1987.02|1971.02|1983.5|1967.5|1987.02|1971.02|1983.5|1967.5|18
1640653980000|2021-12-28 01:13:00|1983|1967|1982.65|1966.65|1983.17|1967.17|1982|1966|10
1640653990000|2021-12-28 01:13:10|1983|1967|1980.05|1964.05|1983|1967|1980.05|1964.05|15
1640654000000|2021-12-28 01:13:20|1979.7|1963.7|1977.32|1961.32|1979.89|1963.89|1977.32|1961.32|11
1640654010000|2021-12-28 01:13:30|1977.82|1961.82|1979|1963|1980|1964|1977.82|1961.82|10
1640654020000|2021-12-28 01:13:40|1978.79|1962.79|1977|1961|1979.5|1963.5|1977|1961|12
1640654030000|2021-12-28 01:13:50|1977.32|1961.32|1974.32|1958.32|1977.5|1961.5|1974.32|1958.32|20
1640654040000|2021-12-28 01:14:00|1974.51|1958.51|1972.42|1956.42|1974.7|1958.7|1972.35|1956.35|13
1640654050000|2021-12-28 01:14:10|1972.6|1956.6|1970.22|1954.22|1972.61|1956.61|1970.22|1954.22|11
1640654060000|2021-12-28 01:14:20|1970.5|1954.5|1970|1954|1970.5|1954.5|1968.5|1952.5|10
1640654070000|2021-12-28 01:14:30|1970.45|1954.45|1971|1955|1971.1|1955.1|1969.5|1953.5|10
1640654080000|2021-12-28 01:14:40|1971.09|1955.09|1973.4|1957.4|1973.4|1957.4|1971.09|1955.09|5
1640654090000|2021-12-28 01:14:50|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1973.5|1957.5|1
1640654100000|2021-12-28 01:15:00|1973.59|1957.59|1972.49|1956.49|1974|1958|1972.49|1956.49|7
1640654110000|2021-12-28 01:15:10|1972.85|1956.85|1977.92|1961.92|1977.92|1961.92|1972.85|1956.85|16
1640654120000|2021-12-28 01:15:20|1978.92|1962.92|1974.5|1958.5|1980|1964|1974.05|1958.05|21
1640654130000|2021-12-28 01:15:30|1974.34|1958.34|1970.25|1954.25|1974.34|1958.34|1970.25|1954.25|14
1640654140000|2021-12-28 01:15:40|1970|1954|1968.09|1952.09|1970|1954|1968.09|1952.09|10
1640654150000|2021-12-28 01:15:50|1968.25|1952.25|1968.05|1952.05|1968.5|1952.5|1966.93|1950.93|12
1640654160000|2021-12-28 01:16:00|1967.5|1951.5|1971|1955|1971.84|1955.84|1966.97|1950.97|20
1640654170000|2021-12-28 01:16:10|1971.5|1955.5|1973.5|1957.5|1973.5|1957.5|1971.23|1955.23|11
1640654180000|2021-12-28 01:16:20|1973.03|1957.03|1971.5|1955.5|1973.03|1957.03|1971.5|1955.5|4
1640654190000|2021-12-28 01:16:30|1972|1956|1972.98|1956.98|1973.43|1957.43|1971.81|1955.81|13
1640654200000|2021-12-28 01:16:40|1972.92|1956.92|1974.14|1958.14|1974.15|1958.15|1972.92|1956.92|15
1640654210000|2021-12-28 01:16:50|1974.5|1958.5|1977|1961|1977|1961|1974.5|1958.5|15
1640654220000|2021-12-28 01:17:00|1976.87|1960.87|1977|1961|1977|1961|1976.65|1960.65|3
1640654230000|2021-12-28 01:17:10|1976.87|1960.87|1977|1961|1977|1961|1976.36|1960.36|7
1640654240000|2021-12-28 01:17:20|1977.5|1961.5|1979|1963|1979.23|1963.23|1977.5|1961.5|10
1640654250000|2021-12-28 01:17:30|1978.5|1962.5|1980.45|1964.45|1980.55|1964.55|1978.5|1962.5|9
1640654260000|2021-12-28 01:17:40|1980.46|1964.46|1982.18|1966.18|1983|1967|1980.46|1964.46|14
1640654270000|2021-12-28 01:17:50|1982.16|1966.16|1985|1969|1985|1969|1982.16|1966.16|16
1640654280000|2021-12-28 01:18:00|1985.5|1969.5|1983.67|1967.67|1985.5|1969.5|1983.16|1967.16|15
1640654290000|2021-12-28 01:18:10|1984.38|1968.38|1984|1968|1985|1969|1983.85|1967.85|6
1640654300000|2021-12-28 01:18:20|1983.83|1967.83|1986.39|1970.39|1986.39|1970.39|1982.94|1966.94|9
1640654310000|2021-12-28 01:18:30|1986.48|1970.48|1988.68|1972.68|1988.68|1972.68|1986.45|1970.45|11
1640654320000|2021-12-28 01:18:40|1988.72|1972.72|1995.22|1979.22|1995.22|1979.22|1988.72|1972.72|16
1640654330000|2021-12-28 01:18:50|1995.38|1979.38|1996.8|1980.8|1996.8|1980.8|1995.3|1979.3|14
1640654340000|2021-12-28 01:19:00|1997.3|1981.3|1995.4|1979.4|1997.3|1981.3|1995.4|1979.4|18
1640654350000|2021-12-28 01:19:10|1995.9|1979.9|1987.7|1971.7|1996|1980|1987.7|1971.7|23
1640654360000|2021-12-28 01:19:20|1988|1972|1986.85|1970.85|1988.36|1972.36|1986.85|1970.85|10
1640654370000|2021-12-28 01:19:30|1986.8|1970.8|1989.5|1973.5|1989.88|1973.88|1986.8|1970.8|10
1640654380000|2021-12-28 01:19:40|1989.75|1973.75|1988.5|1972.5|1989.75|1973.75|1988.1|1972.1|5
1640654390000|2021-12-28 01:19:50|1988.55|1972.55|1990.13|1974.13|1990.5|1974.5|1988.55|1972.55|11
1640654400000|2021-12-28 01:20:00|1990.14|1974.14|1989.83|1973.83|1990.19|1974.19|1989.74|1973.74|10
1640654410000|2021-12-28 01:20:10|1989.76|1973.76|1990|1974|1990.98|1974.98|1989.5|1973.5|15
1640654420000|2021-12-28 01:20:20|1990.5|1974.5|1990|1974|1990.5|1974.5|1990|1974|5
1640654430000|2021-12-28 01:20:30|1989|1973|1988|1972|1989|1973|1987.94|1971.94|5
1640654440000|2021-12-28 01:20:40|1987.55|1971.55|1986.97|1970.97|1987.55|1971.55|1986.6|1970.6|6
1640654450000|2021-12-28 01:20:50|1987.01|1971.01|1984.91|1968.91|1987.01|1971.01|1984.91|1968.91|6
1640654460000|2021-12-28 01:21:00|1985|1969|1984|1968|1985|1969|1984|1968|4
1640654470000|2021-12-28 01:21:10|1983.75|1967.75|1981.5|1965.5|1983.75|1967.75|1981.5|1965.5|12
1640654480000|2021-12-28 01:21:20|1981.3|1965.3|1984.23|1968.23|1984.23|1968.23|1981|1965|11
1640654490000|2021-12-28 01:21:30|1985.25|1969.25|1984.22|1968.22|1985.25|1969.25|1984.22|1968.22|8
1640654500000|2021-12-28 01:21:40|1984.2|1968.2|1983|1967|1984.22|1968.22|1982.92|1966.92|11
1640654510000|2021-12-28 01:21:50|1982.6|1966.6|1976.93|1960.93|1982.6|1966.6|1976.93|1960.93|20
1640654520000|2021-12-28 01:22:00|1976.46|1960.46|1976|1960|1976.83|1960.83|1976|1960|8
1640654530000|2021-12-28 01:22:10|1975.5|1959.5|1973.09|1957.09|1975.5|1959.5|1973|1957|17
1640654540000|2021-12-28 01:22:20|1972.82|1956.82|1973.92|1957.92|1974.15|1958.15|1972.82|1956.82|8
1640654550000|2021-12-28 01:22:30|1973.98|1957.98|1973.3|1957.3|1974|1958|1973|1957|9
1640654560000|2021-12-28 01:22:40|1972.91|1956.91|1972.75|1956.75|1972.91|1956.91|1972|1956|9
1640654570000|2021-12-28 01:22:50|1972.7|1956.7|1972.5|1956.5|1973.05|1957.05|1972.1|1956.1|8
1640654580000|2021-12-28 01:23:00|1972.22|1956.22|1972.22|1956.22|1972.22|1956.22|1972.22|1956.22|1
1640654590000|2021-12-28 01:23:10|1972.5|1956.5|1972.5|1956.5|1972.5|1956.5|1971.31|1955.31|11
1640654600000|2021-12-28 01:23:20|1972.7|1956.7|1971.91|1955.91|1973.75|1957.75|1971.91|1955.91|17
1640654610000|2021-12-28 01:23:30|1972|1956|1971.3|1955.3|1972|1956|1971.25|1955.25|8
1640654620000|2021-12-28 01:23:40|1971.25|1955.25|1971|1955|1971.25|1955.25|1970.86|1954.86|4
1640654630000|2021-12-28 01:23:50|1970.88|1954.88|1970.96|1954.96|1970.96|1954.96|1970.88|1954.88|2
1640654640000|2021-12-28 01:24:00|1971.5|1955.5|1970.5|1954.5|1971.5|1955.5|1970.5|1954.5|7
1640654650000|2021-12-28 01:24:10|1970|1954|1968.5|1952.5|1970|1954|1968.5|1952.5|7
1640654660000|2021-12-28 01:24:20|1968.1|1952.1|1967.5|1951.5|1968.1|1952.1|1967.5|1951.5|3
1640654670000|2021-12-28 01:24:30|1966.47|1950.47|1966.5|1950.5|1966.5|1950.5|1966.47|1950.47|2
1640654680000|2021-12-28 01:24:40|1967|1951|1969.01|1953.01|1969.01|1953.01|1967|1951|9
1640654690000|2021-12-28 01:24:50|1968.82|1952.82|1974.05|1958.05|1974.5|1958.5|1968.22|1952.22|17
1640654700000|2021-12-28 01:25:00|1974.5|1958.5|1976|1960|1976.89|1960.89|1974.5|1958.5|14
1640654710000|2021-12-28 01:25:10|1976.2|1960.2|1977|1961|1977|1961|1975.59|1959.59|10
1640654720000|2021-12-28 01:25:20|1977.5|1961.5|1978.5|1962.5|1978.5|1962.5|1977.5|1961.5|4
1640654730000|2021-12-28 01:25:30|1978.55|1962.55|1983.11|1967.11|1983.11|1967.11|1978.55|1962.55|17
1640654740000|2021-12-28 01:25:40|1983.05|1967.05|1984.24|1968.24|1984.73|1968.73|1982.35|1966.35|17
1640654750000|2021-12-28 01:25:50|1984.4|1968.4|1983.94|1967.94|1985.5|1969.5|1983.94|1967.94|9
1640654760000|2021-12-28 01:26:00|1984|1968|1983|1967|1984|1968|1983|1967|11
1640654770000|2021-12-28 01:26:10|1983.5|1967.5|1984.1|1968.1|1984.35|1968.35|1983.5|1967.5|7
1640654780000|2021-12-28 01:26:20|1984.45|1968.45|1984.5|1968.5|1984.5|1968.5|1984.45|1968.45|2
1640654790000|2021-12-28 01:26:30|1984.4|1968.4|1985.5|1969.5|1985.5|1969.5|1984.4|1968.4|10
1640654800000|2021-12-28 01:26:40|1985.79|1969.79|1987.5|1971.5|1987.5|1971.5|1985.79|1969.79|11
1640654810000|2021-12-28 01:26:50|1988.35|1972.35|1987.98|1971.98|1988.35|1972.35|1987.89|1971.89|9
1640654820000|2021-12-28 01:27:00|1988|1972|1990.54|1974.54|1990.68|1974.68|1987.75|1971.75|10
1640654830000|2021-12-28 01:27:10|1990.55|1974.55|1992.81|1976.81|1992.81|1976.81|1990.55|1974.55|13
1640654840000|2021-12-28 01:27:20|1993|1977|1994|1978|1996|1980|1993|1977|17
1640654850000|2021-12-28 01:27:30|1994.31|1978.31|1996.8|1980.8|1996.8|1980.8|1994.31|1978.31|15
1640654860000|2021-12-28 01:27:40|1996.93|1980.93|1999.5|1983.5|1999.5|1983.5|1996.93|1980.93|13
1640654870000|2021-12-28 01:27:50|1999.25|1983.25|1999.5|1983.5|1999.5|1983.5|1999.25|1983.25|2
1640654880000|2021-12-28 01:28:00|1998.5|1982.5|1996.85|1980.85|1999.17|1983.17|1996.5|1980.5|11
1640654890000|2021-12-28 01:28:10|1996.8|1980.8|1991.5|1975.5|1996.8|1980.8|1990.5|1974.5|23
1640654900000|2021-12-28 01:28:20|1992|1976|1995.22|1979.22|1995.22|1979.22|1992|1976|16
1640654910000|2021-12-28 01:28:30|1995.2|1979.2|1996|1980|1997|1981|1995.2|1979.2|6
1640654920000|2021-12-28 01:28:40|1995.5|1979.5|1991.5|1975.5|1995.5|1979.5|1991.5|1975.5|10
1640654930000|2021-12-28 01:28:50|1991.25|1975.25|1990|1974|1991.25|1975.25|1990|1974|6
1640654940000|2021-12-28 01:29:00|1989.5|1973.5|1989.5|1973.5|1989.5|1973.5|1989.2|1973.2|3
1640654950000|2021-12-28 01:29:10|1989|1973|1987|1971|1989|1973|1986.2|1970.2|18
1640654960000|2021-12-28 01:29:20|1987.31|1971.31|1987.5|1971.5|1987.5|1971.5|1987|1971|4
1640654970000|2021-12-28 01:29:30|1987.43|1971.43|1987.5|1971.5|1987.5|1971.5|1987.43|1971.43|2
1640654980000|2021-12-28 01:29:40|1987.6|1971.6|1987.29|1971.29|1987.6|1971.6|1987.29|1971.29|4
1640654990000|2021-12-28 01:29:50|1987.5|1971.5|1985.5|1969.5|1987.5|1971.5|1985.5|1969.5|7
1640655000000|2021-12-28 01:30:00|1985.45|1969.45|1981.78|1965.78|1985.45|1969.45|1981.78|1965.78|10
1640655010000|2021-12-28 01:30:10|1981.28|1965.28|1980.11|1964.11|1981.35|1965.35|1979.4|1963.4|16
1640655020000|2021-12-28 01:30:20|1979.92|1963.92|1977.7|1961.7|1980.1|1964.1|1977.7|1961.7|10
1640655030000|2021-12-28 01:30:30|1978|1962|1978|1962|1979.5|1963.5|1978|1962|8
1640655040000|2021-12-28 01:30:40|1978.5|1962.5|1983|1967|1983.35|1967.35|1977.9|1961.9|14
1640655050000|2021-12-28 01:30:50|1982.95|1966.95|1983.5|1967.5|1983.73|1967.73|1982.95|1966.95|8
1640655060000|2021-12-28 01:31:00|1983.79|1967.79|1982.48|1966.48|1983.79|1967.79|1982.48|1966.48|13
1640655070000|2021-12-28 01:31:10|1982.31|1966.31|1980|1964|1982.31|1966.31|1979.91|1963.91|8
1640655080000|2021-12-28 01:31:20|1979.9|1963.9|1979.35|1963.35|1980|1964|1979.35|1963.35|6
1640655090000|2021-12-28 01:31:30|1979.25|1963.25|1976.94|1960.94|1979.25|1963.25|1976.94|1960.94|8
1640655100000|2021-12-28 01:31:40|1976.44|1960.44|1975.89|1959.89|1976.96|1960.96|1975.89|1959.89|6
1640655110000|2021-12-28 01:31:50|1976.12|1960.12|1975.45|1959.45|1976.12|1960.12|1975.45|1959.45|4
1640655120000|2021-12-28 01:32:00|1975|1959|1973.45|1957.45|1975|1959|1972.5|1956.5|10
1640655130000|2021-12-28 01:32:10|1973|1957|1973.7|1957.7|1973.7|1957.7|1973|1957|6
1640655140000|2021-12-28 01:32:20|1973.33|1957.33|1973.41|1957.41|1973.7|1957.7|1973.33|1957.33|3
1640655150000|2021-12-28 01:32:30|1972.91|1956.91|1972.5|1956.5|1972.91|1956.91|1972.5|1956.5|2
1640655160000|2021-12-28 01:32:40|1972.17|1956.17|1972.52|1956.52|1972.63|1956.63|1972|1956|9
1640655170000|2021-12-28 01:32:50|1972.3|1956.3|1971|1955|1972.3|1956.3|1971|1955|10
1640655180000|2021-12-28 01:33:00|1971.22|1955.22|1974.95|1958.95|1974.95|1958.95|1971.22|1955.22|14
1640655190000|2021-12-28 01:33:10|1975.5|1959.5|1974.5|1958.5|1975.5|1959.5|1974.5|1958.5|5
1640655200000|2021-12-28 01:33:20|1974.75|1958.75|1974.6|1958.6|1974.75|1958.75|1974.5|1958.5|5
1640655210000|2021-12-28 01:33:30|1975|1959|1975.11|1959.11|1975.37|1959.37|1975|1959|4
1640655220000|2021-12-28 01:33:40|1974.99|1958.99|1974.8|1958.8|1975.5|1959.5|1974.8|1958.8|6
1640655230000|2021-12-28 01:33:50|1975|1959|1975.71|1959.71|1975.71|1959.71|1974.8|1958.8|6
1640655240000|2021-12-28 01:34:00|1976|1960|1978.5|1962.5|1978.5|1962.5|1976|1960|9
1640655250000|2021-12-28 01:34:10|1978.38|1962.38|1977.56|1961.56|1978.5|1962.5|1977|1961|13
1640655260000|2021-12-28 01:34:20|1977.32|1961.32|1977.85|1961.85|1978|1962|1977.26|1961.26|8
1640655270000|2021-12-28 01:34:30|1977.78|1961.78|1977|1961|1977.78|1961.78|1976.65|1960.65|4
1640655280000|2021-12-28 01:34:40|1977.05|1961.05|1976.33|1960.33|1977.05|1961.05|1976.33|1960.33|6
1640655290000|2021-12-28 01:34:50|1976.18|1960.18|1975.42|1959.42|1976.18|1960.18|1975.4|1959.4|7
1640655300000|2021-12-28 01:35:00|1975.4|1959.4|1974|1958|1975.4|1959.4|1974|1958|8
1640655310000|2021-12-28 01:35:10|1973.79|1957.79|1971.5|1955.5|1973.79|1957.79|1970.35|1954.35|16
1640655320000|2021-12-28 01:35:20|1971.1|1955.1|1971|1955|1971.15|1955.15|1970.91|1954.91|6
1640655330000|2021-12-28 01:35:30|1970.59|1954.59|1971|1955|1971|1955|1970.33|1954.33|5
1640655340000|2021-12-28 01:35:40|1970.91|1954.91|1970.5|1954.5|1971|1955|1970.5|1954.5|4
1640655350000|2021-12-28 01:35:50|1970.07|1954.07|1969.59|1953.59|1970.16|1954.16|1969.31|1953.31|6
1640655360000|2021-12-28 01:36:00|1969.6|1953.6|1969.99|1953.99|1970|1954|1969.5|1953.5|4
1640655370000|2021-12-28 01:36:10|1969.75|1953.75|1968.7|1952.7|1969.75|1953.75|1968.6|1952.6|9
1640655380000|2021-12-28 01:36:20|1968.5|1952.5|1968.13|1952.13|1968.75|1952.75|1968.13|1952.13|7
1640655390000|2021-12-28 01:36:30|1968.5|1952.5|1968|1952|1969.04|1953.04|1968|1952|9
1640655400000|2021-12-28 01:36:40|1967.5|1951.5|1965.94|1949.94|1967.5|1951.5|1965.94|1949.94|9
1640655410000|2021-12-28 01:36:50|1966.36|1950.36|1963|1947|1966.44|1950.44|1962.22|1946.22|14
1640655420000|2021-12-28 01:37:00|1962.91|1946.91|1963.55|1947.55|1963.55|1947.55|1962.91|1946.91|3
1640655430000|2021-12-28 01:37:10|1963.65|1947.65|1963.5|1947.5|1964.1|1948.1|1963.29|1947.29|12
1640655440000|2021-12-28 01:37:20|1963.67|1947.67|1962.18|1946.18|1963.67|1947.67|1962.18|1946.18|7
1640655450000|2021-12-28 01:37:30|1962|1946|1962.5|1946.5|1963.5|1947.5|1962|1946|13
1640655460000|2021-12-28 01:37:40|1962.31|1946.31|1962|1946|1962.5|1946.5|1961.83|1945.83|10
1640655470000|2021-12-28 01:37:50|1961.42|1945.42|1961.27|1945.27|1961.5|1945.5|1961.23|1945.23|8
1640655480000|2021-12-28 01:38:00|1961.23|1945.23|1958.5|1942.5|1961.23|1945.23|1958.5|1942.5|15
1640655490000|2021-12-28 01:38:10|1958.63|1942.63|1958|1942|1958.63|1942.63|1955.81|1939.81|17
1640655500000|2021-12-28 01:38:20|1957.5|1941.5|1958|1942|1959.01|1943.01|1957.5|1941.5|9
1640655510000|2021-12-28 01:38:30|1957.5|1941.5|1959.4|1943.4|1959.65|1943.65|1957.4|1941.4|10
1640655520000|2021-12-28 01:38:40|1959.5|1943.5|1957.04|1941.04|1959.5|1943.5|1956.57|1940.57|13
1640655530000|2021-12-28 01:38:50|1956.82|1940.82|1954.6|1938.6|1956.82|1940.82|1954.4|1938.4|14
1640655540000|2021-12-28 01:39:00|1954.5|1938.5|1953.5|1937.5|1955|1939|1953.5|1937.5|20
1640655550000|2021-12-28 01:39:10|1953.31|1937.31|1952|1936|1953.31|1937.31|1952|1936|16
1640655560000|2021-12-28 01:39:20|1951.5|1935.5|1951.5|1935.5|1951.72|1935.72|1951.5|1935.5|3
1640655570000|2021-12-28 01:39:30|1951.6|1935.6|1952|1936|1952.17|1936.17|1951.6|1935.6|6
1640655580000|2021-12-28 01:39:40|1952.17|1936.17|1953.5|1937.5|1953.5|1937.5|1952.17|1936.17|5
1640655590000|2021-12-28 01:39:50|1953.57|1937.57|1956.79|1940.79|1956.79|1940.79|1953.57|1937.57|12
1640655600000|2021-12-28 01:40:00|1956.95|1940.95|1955.4|1939.4|1956.95|1940.95|1955.4|1939.4|9
1640655610000|2021-12-28 01:40:10|1954.93|1938.93|1952.6|1936.6|1955.12|1939.12|1952.6|1936.6|10
1640655620000|2021-12-28 01:40:20|1952.3|1936.3|1948.57|1932.57|1952.6|1936.6|1948.57|1932.57|10
1640655630000|2021-12-28 01:40:30|1948.79|1932.79|1946|1930|1949.29|1933.29|1946|1930|16
1640655640000|2021-12-28 01:40:40|1946.5|1930.5|1947.68|1931.68|1948.65|1932.65|1946.5|1930.5|12
1640655650000|2021-12-28 01:40:50|1947.23|1931.23|1946.54|1930.54|1947.4|1931.4|1946.54|1930.54|11
1640655660000|2021-12-28 01:41:00|1946.48|1930.48|1945|1929|1946.54|1930.54|1944.81|1928.81|15
1640655670000|2021-12-28 01:41:10|1945.12|1929.12|1944.5|1928.5|1945.12|1929.12|1944.25|1928.25|5
1640655680000|2021-12-28 01:41:20|1944.25|1928.25|1943.7|1927.7|1944.25|1928.25|1943.7|1927.7|5
1640655690000|2021-12-28 01:41:30|1944|1928|1946.22|1930.22|1946.22|1930.22|1944|1928|16
1640655700000|2021-12-28 01:41:40|1946.45|1930.45|1955|1939|1955|1939|1946.45|1930.45|24
1640655710000|2021-12-28 01:41:50|1954.75|1938.75|1954|1938|1955|1939|1954|1938|13
1640655720000|2021-12-28 01:42:00|1954.22|1938.22|1949.6|1933.6|1954.65|1938.65|1949.6|1933.6|16
1640655730000|2021-12-28 01:42:10|1949.5|1933.5|1946.92|1930.92|1949.5|1933.5|1945.99|1929.99|14
1640655740000|2021-12-28 01:42:20|1946.39|1930.39|1943.32|1927.32|1946.51|1930.51|1943.32|1927.32|12
1640655750000|2021-12-28 01:42:30|1943|1927|1944|1928|1944|1928|1942.06|1926.06|16
1640655760000|2021-12-28 01:42:40|1944.16|1928.16|1943.5|1927.5|1944.5|1928.5|1943.22|1927.22|6
1640655770000|2021-12-28 01:42:50|1942.95|1926.95|1942.11|1926.11|1943|1927|1942.11|1926.11|6
1640655780000|2021-12-28 01:43:00|1941.66|1925.66|1941.61|1925.61|1942.03|1926.03|1941.61|1925.61|4
1640655790000|2021-12-28 01:43:10|1941.86|1925.86|1944.81|1928.81|1944.81|1928.81|1941.86|1925.86|12
1640655800000|2021-12-28 01:43:20|1945|1929|1945.45|1929.45|1946.65|1930.65|1945|1929|16
1640655810000|2021-12-28 01:43:30|1944.95|1928.95|1948.95|1932.95|1948.95|1932.95|1944.95|1928.95|16
1640655820000|2021-12-28 01:43:40|1948.83|1932.83|1949.77|1933.77|1949.77|1933.77|1948.83|1932.83|6
1640655830000|2021-12-28 01:43:50|1949.7|1933.7|1950.5|1934.5|1950.5|1934.5|1949.7|1933.7|4
1640655840000|2021-12-28 01:44:00|1950.42|1934.42|1946.4|1930.4|1950.42|1934.42|1946.4|1930.4|11
1640655850000|2021-12-28 01:44:10|1946|1930|1943.15|1927.15|1946|1930|1942.96|1926.96|10
1640655860000|2021-12-28 01:44:20|1943.6|1927.6|1943.23|1927.23|1943.6|1927.6|1942.6|1926.6|10
1640655870000|2021-12-28 01:44:30|1943.02|1927.02|1942.5|1926.5|1943.02|1927.02|1942.43|1926.43|8
1640655880000|2021-12-28 01:44:40|1942.45|1926.45|1941.7|1925.7|1942.5|1926.5|1941.7|1925.7|10
1640655890000|2021-12-28 01:44:50|1941.81|1925.81|1941.5|1925.5|1941.81|1925.81|1941.5|1925.5|4
1640655900000|2021-12-28 01:45:00|1941.66|1925.66|1938|1922|1941.66|1925.66|1938|1922|13
1640655910000|2021-12-28 01:45:10|1938.5|1922.5|1936.91|1920.91|1938.5|1922.5|1936.91|1920.91|5
1640655920000|2021-12-28 01:45:20|1936.98|1920.98|1934|1918|1936.98|1920.98|1934|1918|11
1640655930000|2021-12-28 01:45:30|1933.87|1917.87|1932.16|1916.16|1934|1918|1931.45|1915.45|11
1640655940000|2021-12-28 01:45:40|1931.95|1915.95|1933|1917|1933.35|1917.35|1931.95|1915.95|13
1640655950000|2021-12-28 01:45:50|1932.5|1916.5|1932.58|1916.58|1932.6|1916.6|1932.5|1916.5|5
1640655960000|2021-12-28 01:46:00|1932.6|1916.6|1932.5|1916.5|1933|1917|1932.25|1916.25|8
1640655970000|2021-12-28 01:46:10|1932.75|1916.75|1933.29|1917.29|1933.59|1917.59|1932.57|1916.57|16
1640655980000|2021-12-28 01:46:20|1933.64|1917.64|1937.38|1921.38|1937.5|1921.5|1933.64|1917.64|14
1640655990000|2021-12-28 01:46:30|1937.28|1921.28|1939.91|1923.91|1939.92|1923.92|1937.15|1921.15|19
1640656000000|2021-12-28 01:46:40|1939.75|1923.75|1940|1924|1940.33|1924.33|1939.4|1923.4|13
1640656010000|2021-12-28 01:46:50|1939.95|1923.95|1940.09|1924.09|1940.5|1924.5|1939.83|1923.83|14
1640656020000|2021-12-28 01:47:00|1940.23|1924.23|1940.91|1924.91|1941.03|1925.03|1940.14|1924.14|6
1640656030000|2021-12-28 01:47:10|1941.03|1925.03|1943|1927|1943|1927|1940.91|1924.91|11
1640656040000|2021-12-28 01:47:20|1942.97|1926.97|1944.1|1928.1|1944.5|1928.5|1942.97|1926.97|10
1640656050000|2021-12-28 01:47:30|1944|1928|1946.57|1930.57|1946.57|1930.57|1944|1928|11
1640656060000|2021-12-28 01:47:40|1946.54|1930.54|1947.5|1931.5|1947.5|1931.5|1946.54|1930.54|13
1640656070000|2021-12-28 01:47:50|1947.48|1931.48|1947.5|1931.5|1947.5|1931.5|1947.48|1931.48|2
1640656080000|2021-12-28 01:48:00|1947.53|1931.53|1948.5|1932.5|1948.5|1932.5|1947.53|1931.53|4
1640656090000|2021-12-28 01:48:10|1948.79|1932.79|1945.5|1929.5|1949.86|1933.86|1945.5|1929.5|15
1640656100000|2021-12-28 01:48:20|1945|1929|1945|1929|1945|1929|1945|1929|1
1640656110000|2021-12-28 01:48:30|1945.39|1929.39|1945.11|1929.11|1946.35|1930.35|1944.8|1928.8|12
1640656120000|2021-12-28 01:48:40|1945.04|1929.04|1948.5|1932.5|1948.5|1932.5|1945.04|1929.04|19
1640656130000|2021-12-28 01:48:50|1949|1933|1949.63|1933.63|1949.63|1933.63|1948.91|1932.91|6
1640656140000|2021-12-28 01:49:00|1949.66|1933.66|1954.7|1938.7|1954.7|1938.7|1949.66|1933.66|19
1640656150000|2021-12-28 01:49:10|1954.9|1938.9|1954|1938|1955|1939|1954|1938|6
1640656160000|2021-12-28 01:49:20|1954.5|1938.5|1954.5|1938.5|1954.8|1938.8|1954.1|1938.1|10
1640656170000|2021-12-28 01:49:30|1953.64|1937.64|1950.5|1934.5|1953.64|1937.64|1950.5|1934.5|14
1640656180000|2021-12-28 01:49:40|1950.45|1934.45|1950.29|1934.29|1951|1935|1950|1934|7
1640656190000|2021-12-28 01:49:50|1950|1934|1952|1936|1952|1936|1950|1934|10
1640656200000|2021-12-28 01:50:00|1951.9|1935.9|1952.5|1936.5|1952.5|1936.5|1951.9|1935.9|3
1640656210000|2021-12-28 01:50:10|1953|1937|1953|1937|1953|1937|1953|1937|1
1640656220000|2021-12-28 01:50:20|1953.16|1937.16|1953.75|1937.75|1953.75|1937.75|1953.1|1937.1|7
1640656230000|2021-12-28 01:50:30|1953.88|1937.88|1955|1939|1955|1939|1953.88|1937.88|9
1640656240000|2021-12-28 01:50:40|1955.5|1939.5|1956|1940|1956.72|1940.72|1955.5|1939.5|8
1640656250000|2021-12-28 01:50:50|1956.15|1940.15|1955.95|1939.95|1956.5|1940.5|1955.95|1939.95|9
1640656260000|2021-12-28 01:51:00|1956|1940|1953|1937|1956|1940|1953|1937|17
1640656270000|2021-12-28 01:51:10|1953.1|1937.1|1953.09|1937.09|1953.22|1937.22|1953.09|1937.09|5
1640656280000|2021-12-28 01:51:20|1953|1937|1953.5|1937.5|1954.45|1938.45|1952.97|1936.97|11
1640656290000|2021-12-28 01:51:30|1953.31|1937.31|1951.33|1935.33|1953.5|1937.5|1951.33|1935.33|18
1640656300000|2021-12-28 01:51:40|1951.16|1935.16|1951.07|1935.07|1951.16|1935.16|1950.5|1934.5|14
1640656310000|2021-12-28 01:51:50|1951.06|1935.06|1950.47|1934.47|1951.06|1935.06|1950.47|1934.47|8
1640656320000|2021-12-28 01:52:00|1950.5|1934.5|1950.45|1934.45|1951.1|1935.1|1950.45|1934.45|12
1640656330000|2021-12-28 01:52:10|1950.5|1934.5|1953.5|1937.5|1954.15|1938.15|1950.5|1934.5|18
1640656340000|2021-12-28 01:52:20|1952.99|1936.99|1953.3|1937.3|1954.17|1938.17|1952.99|1936.99|12
1640656350000|2021-12-28 01:52:30|1953|1937|1955.02|1939.02|1955.02|1939.02|1953|1937|11
1640656360000|2021-12-28 01:52:40|1955.01|1939.01|1958.45|1942.45|1958.45|1942.45|1955.01|1939.01|10
1640656370000|2021-12-28 01:52:50|1958.5|1942.5|1961.95|1945.95|1961.95|1945.95|1958.5|1942.5|15
1640656380000|2021-12-28 01:53:00|1962.1|1946.1|1961.5|1945.5|1962.1|1946.1|1961.5|1945.5|10
1640656390000|2021-12-28 01:53:10|1961.26|1945.26|1959.9|1943.9|1961.5|1945.5|1955|1939|27
1640656400000|2021-12-28 01:53:20|1959.5|1943.5|1959|1943|1960.5|1944.5|1959|1943|9
1640656410000|2021-12-28 01:53:30|1959.09|1943.09|1959.5|1943.5|1960|1944|1958.9|1942.9|9
1640656420000|2021-12-28 01:53:40|1959.75|1943.75|1961.5|1945.5|1961.75|1945.75|1959.75|1943.75|12
1640656430000|2021-12-28 01:53:50|1962|1946|1962.3|1946.3|1962.45|1946.45|1961.42|1945.42|15
1640656440000|2021-12-28 01:54:00|1962|1946|1961.92|1945.92|1962.5|1946.5|1961.92|1945.92|4
1640656450000|2021-12-28 01:54:10|1962.05|1946.05|1961|1945|1962.05|1946.05|1961|1945|10
1640656460000|2021-12-28 01:54:20|1960.64|1944.64|1958|1942|1960.64|1944.64|1958|1942|9
1640656470000|2021-12-28 01:54:30|1957.88|1941.88|1958.88|1942.88|1958.88|1942.88|1957.88|1941.88|9
1640656480000|2021-12-28 01:54:40|1958.9|1942.9|1959|1943|1959.32|1943.32|1958.9|1942.9|9
1640656490000|2021-12-28 01:54:50|1959.4|1943.4|1961|1945|1961.2|1945.2|1959.4|1943.4|11
1640656500000|2021-12-28 01:55:00|1961.25|1945.25|1958.9|1942.9|1961.25|1945.25|1958.5|1942.5|20
1640656510000|2021-12-28 01:55:10|1958.94|1942.94|1958|1942|1959|1943|1958|1942|8
1640656520000|2021-12-28 01:55:20|1957.5|1941.5|1957|1941|1957.5|1941.5|1956.89|1940.89|6
1640656530000|2021-12-28 01:55:30|1957.1|1941.1|1951.5|1935.5|1957.1|1941.1|1951.5|1935.5|12
1640656540000|2021-12-28 01:55:40|1952|1936|1951.5|1935.5|1952|1936|1951.16|1935.16|13
1640656550000|2021-12-28 01:55:50|1952.11|1936.11|1951.47|1935.47|1952.75|1936.75|1950.56|1934.56|18
1640656560000|2021-12-28 01:56:00|1951.48|1935.48|1950.96|1934.96|1952|1936|1950.96|1934.96|9
1640656570000|2021-12-28 01:56:10|1950.53|1934.53|1948.59|1932.59|1950.53|1934.53|1948.59|1932.59|8
1640656580000|2021-12-28 01:56:20|1948.5|1932.5|1952.1|1936.1|1952.5|1936.5|1948.5|1932.5|11
1640656590000|2021-12-28 01:56:30|1952.5|1936.5|1951|1935|1952.5|1936.5|1950.98|1934.98|8
1640656600000|2021-12-28 01:56:40|1951.02|1935.02|1952|1936|1952.52|1936.52|1951.02|1935.02|14
1640656610000|2021-12-28 01:56:50|1952.16|1936.16|1953.28|1937.28|1953.28|1937.28|1952.16|1936.16|9
1640656620000|2021-12-28 01:57:00|1953.45|1937.45|1954.37|1938.37|1954.4|1938.4|1953.45|1937.45|7
1640656630000|2021-12-28 01:57:10|1954.15|1938.15|1954.04|1938.04|1954.5|1938.5|1953.75|1937.75|8
1640656640000|2021-12-28 01:57:20|1954.25|1938.25|1954.9|1938.9|1955|1939|1954.25|1938.25|11
1640656650000|2021-12-28 01:57:30|1954.86|1938.86|1953.57|1937.57|1955|1939|1953.57|1937.57|11
1640656660000|2021-12-28 01:57:40|1953.63|1937.63|1954.13|1938.13|1954.13|1938.13|1953.63|1937.63|4
1640656670000|2021-12-28 01:57:50|1954.43|1938.43|1954.23|1938.23|1954.43|1938.43|1954.23|1938.23|5
1640656680000|2021-12-28 01:58:00|1954.5|1938.5|1954.35|1938.35|1954.5|1938.5|1954.14|1938.14|5
1640656690000|2021-12-28 01:58:10|1954.14|1938.14|1953.54|1937.54|1954.5|1938.5|1953.13|1937.13|12
1640656700000|2021-12-28 01:58:20|1953.13|1937.13|1952.5|1936.5|1953.56|1937.56|1952.5|1936.5|11
1640656710000|2021-12-28 01:58:30|1952.29|1936.29|1952.9|1936.9|1952.9|1936.9|1952.24|1936.24|4
1640656720000|2021-12-28 01:58:40|1952.75|1936.75|1952.48|1936.48|1952.85|1936.85|1952.48|1936.48|6
1640656730000|2021-12-28 01:58:50|1952.2|1936.2|1949.34|1933.34|1952.2|1936.2|1949.34|1933.34|9
1640656740000|2021-12-28 01:59:00|1949.13|1933.13|1947.73|1931.73|1949.13|1933.13|1947.5|1931.5|17
1640656750000|2021-12-28 01:59:10|1947.45|1931.45|1952|1936|1952.5|1936.5|1947.45|1931.45|20
1640656760000|2021-12-28 01:59:20|1952.15|1936.15|1951.68|1935.68|1952.15|1936.15|1951.5|1935.5|6
1640656770000|2021-12-28 01:59:30|1951.43|1935.43|1952.92|1936.92|1953|1937|1951.18|1935.18|12
1640656780000|2021-12-28 01:59:40|1952.5|1936.5|1952.5|1936.5|1953.7|1937.7|1952.5|1936.5|10
1640656790000|2021-12-28 01:59:50|1951.5|1935.5|1949.87|1933.87|1951.5|1935.5|1949.87|1933.87|6
1640656800000|2021-12-28 02:00:00|1949.86|1933.86|1945|1929|1949.86|1933.86|1944.91|1928.91|22
1640656810000|2021-12-28 02:00:10|1944.95|1928.95|1950.24|1934.24|1951.5|1935.5|1944.5|1928.5|20
1640656820000|2021-12-28 02:00:20|1950.48|1934.48|1953.39|1937.39|1953.5|1937.5|1950.48|1934.48|19
1640656830000|2021-12-28 02:00:30|1953.5|1937.5|1949.11|1933.11|1953.5|1937.5|1949.07|1933.07|20
1640656840000|2021-12-28 02:00:40|1949.08|1933.08|1949.5|1933.5|1950.19|1934.19|1949.08|1933.08|14
1640656850000|2021-12-28 02:00:50|1949.45|1933.45|1951.01|1935.01|1951.5|1935.5|1948.93|1932.93|16
1640656860000|2021-12-28 02:01:00|1951.41|1935.41|1952|1936|1952|1936|1951.41|1935.41|10
1640656870000|2021-12-28 02:01:10|1951.54|1935.54|1950.46|1934.46|1951.54|1935.54|1950.46|1934.46|12
1640656880000|2021-12-28 02:01:20|1950.61|1934.61|1947|1931|1950.65|1934.65|1946.5|1930.5|23
1640656890000|2021-12-28 02:01:30|1947.25|1931.25|1947|1931|1947.25|1931.25|1947|1931|4
1640656900000|2021-12-28 02:01:40|1946.9|1930.9|1945.41|1929.41|1947|1931|1945.41|1929.41|8
1640656910000|2021-12-28 02:01:50|1945.27|1929.27|1944.81|1928.81|1945.46|1929.46|1944|1928|17
1640656920000|2021-12-28 02:02:00|1945.16|1929.16|1946.05|1930.05|1946.05|1930.05|1944.81|1928.81|11
1640656930000|2021-12-28 02:02:10|1946.33|1930.33|1947.5|1931.5|1948.3|1932.3|1946.33|1930.33|8
1640656940000|2021-12-28 02:02:20|1948|1932|1948|1932|1948|1932|1948|1932|1
1640656950000|2021-12-28 02:02:30|1949|1933|1951.97|1935.97|1952.5|1936.5|1948.46|1932.46|15
1640656960000|2021-12-28 02:02:40|1952.2|1936.2|1953.92|1937.92|1953.92|1937.92|1952.2|1936.2|10
1640656970000|2021-12-28 02:02:50|1953.5|1937.5|1954.15|1938.15|1954.65|1938.65|1953.44|1937.44|12
1640656980000|2021-12-28 02:03:00|1954.4|1938.4|1954.95|1938.95|1955|1939|1954.24|1938.24|17
1640656990000|2021-12-28 02:03:10|1955|1939|1953.98|1937.98|1955|1939|1953.98|1937.98|9
1640657000000|2021-12-28 02:03:20|1954.14|1938.14|1953.98|1937.98|1954.14|1938.14|1953.98|1937.98|5
1640657010000|2021-12-28 02:03:30|1954.39|1938.39|1954.9|1938.9|1954.9|1938.9|1954.39|1938.39|8
1640657020000|2021-12-28 02:03:40|1954.89|1938.89|1955|1939|1955.3|1939.3|1954.89|1938.89|13
1640657030000|2021-12-28 02:03:50|1954.92|1938.92|1954.94|1938.94|1955.35|1939.35|1954.53|1938.53|13
1640657040000|2021-12-28 02:04:00|1954.89|1938.89|1952|1936|1954.89|1938.89|1951.5|1935.5|13
1640657050000|2021-12-28 02:04:10|1951.45|1935.45|1951.5|1935.5|1951.65|1935.65|1951.45|1935.45|4
1640657060000|2021-12-28 02:04:20|1951.26|1935.26|1955.44|1939.44|1955.44|1939.44|1951.26|1935.26|14
1640657070000|2021-12-28 02:04:30|1955.5|1939.5|1956.95|1940.95|1956.95|1940.95|1955.1|1939.1|9
1640657080000|2021-12-28 02:04:40|1957.45|1941.45|1958.5|1942.5|1959|1943|1957.45|1941.45|12
1640657090000|2021-12-28 02:04:50|1958.76|1942.76|1959.51|1943.51|1959.51|1943.51|1958.76|1942.76|6
1640657100000|2021-12-28 02:05:00|1959.92|1943.92|1961.12|1945.12|1962.7|1946.7|1959.92|1943.92|16
1640657110000|2021-12-28 02:05:10|1960.77|1944.77|1959.5|1943.5|1961.12|1945.12|1959.5|1943.5|11
1640657120000|2021-12-28 02:05:20|1958.97|1942.97|1958|1942|1958.97|1942.97|1958|1942|2
1640657130000|2021-12-28 02:05:30|1957.55|1941.55|1955|1939|1957.55|1941.55|1954.45|1938.45|19
1640657140000|2021-12-28 02:05:40|1954.65|1938.65|1954|1938|1954.65|1938.65|1953.33|1937.33|11
1640657150000|2021-12-28 02:05:50|1953.83|1937.83|1953.2|1937.2|1953.83|1937.83|1952.98|1936.98|6
1640657160000|2021-12-28 02:06:00|1953.5|1937.5|1956|1940|1956.31|1940.31|1953.5|1937.5|13
1640657170000|2021-12-28 02:06:10|1956.09|1940.09|1956.47|1940.47|1957|1941|1956|1940|10
1640657180000|2021-12-28 02:06:20|1956.58|1940.58|1958.35|1942.35|1958.35|1942.35|1956.47|1940.47|12
1640657190000|2021-12-28 02:06:30|1958.5|1942.5|1957.96|1941.96|1958.5|1942.5|1957.66|1941.66|6
1640657200000|2021-12-28 02:06:40|1958.37|1942.37|1959.6|1943.6|1959.6|1943.6|1958.37|1942.37|10
1640657210000|2021-12-28 02:06:50|1960.1|1944.1|1959.08|1943.08|1960.5|1944.5|1959.08|1943.08|9
1640657220000|2021-12-28 02:07:00|1959.4|1943.4|1960|1944|1960|1944|1959.32|1943.32|8
1640657230000|2021-12-28 02:07:10|1960.28|1944.28|1959.78|1943.78|1960.5|1944.5|1959.78|1943.78|13
1640657240000|2021-12-28 02:07:20|1959.63|1943.63|1957.5|1941.5|1959.78|1943.78|1957.5|1941.5|7
1640657250000|2021-12-28 02:07:30|1958|1942|1957.5|1941.5|1958.29|1942.29|1957.5|1941.5|12
1640657260000|2021-12-28 02:07:40|1958|1942|1958|1942|1958.9|1942.9|1957.6|1941.6|14
1640657270000|2021-12-28 02:07:50|1958.5|1942.5|1959.9|1943.9|1960|1944|1957.95|1941.95|12
1640657280000|2021-12-28 02:08:00|1959.7|1943.7|1959.25|1943.25|1959.9|1943.9|1958.7|1942.7|11
1640657290000|2021-12-28 02:08:10|1958.6|1942.6|1958.6|1942.6|1958.6|1942.6|1958.6|1942.6|1
1640657300000|2021-12-28 02:08:20|1959|1943|1956.93|1940.93|1959|1943|1956.93|1940.93|12
1640657310000|2021-12-28 02:08:30|1956.74|1940.74|1956|1940|1956.74|1940.74|1955.31|1939.31|14
1640657320000|2021-12-28 02:08:40|1956.3|1940.3|1955.93|1939.93|1957.17|1941.17|1955.93|1939.93|10
1640657330000|2021-12-28 02:08:50|1955.55|1939.55|1955.41|1939.41|1956|1940|1955.19|1939.19|15
1640657340000|2021-12-28 02:09:00|1955.19|1939.19|1957.5|1941.5|1958.3|1942.3|1954.69|1938.69|18
1640657350000|2021-12-28 02:09:10|1957.48|1941.48|1958.56|1942.56|1958.56|1942.56|1957.48|1941.48|6
1640657360000|2021-12-28 02:09:20|1958.5|1942.5|1960.09|1944.09|1960.3|1944.3|1958.5|1942.5|9
1640657370000|2021-12-28 02:09:30|1960.22|1944.22|1961.14|1945.14|1961.14|1945.14|1958.18|1942.18|15
1640657380000|2021-12-28 02:09:40|1961.15|1945.15|1961|1945|1961.15|1945.15|1960.5|1944.5|5
1640657390000|2021-12-28 02:09:50|1960.84|1944.84|1961.5|1945.5|1961.5|1945.5|1960.47|1944.47|9
1640657400000|2021-12-28 02:10:00|1961.42|1945.42|1961.74|1945.74|1961.74|1945.74|1960.82|1944.82|11
1640657410000|2021-12-28 02:10:10|1961.49|1945.49|1964|1948|1964|1948|1961.49|1945.49|14
1640657420000|2021-12-28 02:10:20|1963.76|1947.76|1963.8|1947.8|1964.15|1948.15|1963.75|1947.75|6
1640657430000|2021-12-28 02:10:30|1964|1948|1963.65|1947.65|1964|1948|1963.65|1947.65|4
1640657440000|2021-12-28 02:10:40|1963.59|1947.59|1962.67|1946.67|1963.59|1947.59|1962.67|1946.67|5
1640657450000|2021-12-28 02:10:50|1963.04|1947.04|1963.32|1947.32|1963.32|1947.32|1963.04|1947.04|2
1640657460000|2021-12-28 02:11:00|1962.95|1946.95|1962.92|1946.92|1963.33|1947.33|1962.67|1946.67|8
1640657470000|2021-12-28 02:11:10|1962.67|1946.67|1962.5|1946.5|1962.67|1946.67|1962.5|1946.5|4
1640657480000|2021-12-28 02:11:20|1962.67|1946.67|1962.95|1946.95|1963.15|1947.15|1962.5|1946.5|7
1640657490000|2021-12-28 02:11:30|1963.05|1947.05|1963.42|1947.42|1963.42|1947.42|1963.05|1947.05|3
1640657500000|2021-12-28 02:11:40|1963.64|1947.64|1962.78|1946.78|1963.67|1947.67|1962.25|1946.25|12
1640657510000|2021-12-28 02:11:50|1962.5|1946.5|1963.55|1947.55|1963.64|1947.64|1962.4|1946.4|6
1640657520000|2021-12-28 02:12:00|1963.45|1947.45|1963.95|1947.95|1963.95|1947.95|1963.45|1947.45|6
1640657530000|2021-12-28 02:12:10|1964|1948|1967.55|1951.55|1967.55|1951.55|1964|1948|25
1640657540000|2021-12-28 02:12:20|1967.69|1951.69|1966.6|1950.6|1968.2|1952.2|1966.6|1950.6|17
1640657550000|2021-12-28 02:12:30|1966.68|1950.68|1966.35|1950.35|1967.76|1951.76|1965.58|1949.58|14
1640657560000|2021-12-28 02:12:40|1966.14|1950.14|1965.66|1949.66|1966.14|1950.14|1965.5|1949.5|10
1640657570000|2021-12-28 02:12:50|1965.38|1949.38|1962.78|1946.78|1965.5|1949.5|1962.38|1946.38|11
1640657580000|2021-12-28 02:13:00|1962.9|1946.9|1962.5|1946.5|1962.9|1946.9|1962.45|1946.45|11
1640657590000|2021-12-28 02:13:10|1962.51|1946.51|1962.5|1946.5|1962.51|1946.51|1962.25|1946.25|5
1640657600000|2021-12-28 02:13:20|1960.8|1944.8|1960.8|1944.8|1960.8|1944.8|1960.8|1944.8|1
1640657610000|2021-12-28 02:13:30|1961.2|1945.2|1961.2|1945.2|1961.2|1945.2|1961.2|1945.2|1
1640657620000|2021-12-28 02:13:40|1961.25|1945.25|1961.05|1945.05|1961.25|1945.25|1960.95|1944.95|4
1640657630000|2021-12-28 02:13:50|1960.93|1944.93|1960.93|1944.93|1960.93|1944.93|1960.93|1944.93|1
1640657640000|2021-12-28 02:14:00|1960.55|1944.55|1962.3|1946.3|1962.3|1946.3|1960.55|1944.55|11
1640657650000|2021-12-28 02:14:10|1962.07|1946.07|1960.46|1944.46|1962.07|1946.07|1960.46|1944.46|9
1640657660000|2021-12-28 02:14:20|1961.09|1945.09|1960.46|1944.46|1961.09|1945.09|1960.23|1944.23|5
1640657670000|2021-12-28 02:14:30|1960.7|1944.7|1961.5|1945.5|1961.5|1945.5|1960.7|1944.7|4
1640657680000|2021-12-28 02:14:40|1962.2|1946.2|1962|1946|1962.25|1946.25|1961.82|1945.82|7
1640657690000|2021-12-28 02:14:50|1962.33|1946.33|1962.55|1946.55|1962.64|1946.64|1962.12|1946.12|7
1640657700000|2021-12-28 02:15:00|1962.6|1946.6|1962.6|1946.6|1962.6|1946.6|1962.53|1946.53|5
1640657710000|2021-12-28 02:15:10|1962.36|1946.36|1964.18|1948.18|1964.18|1948.18|1962.18|1946.18|7
1640657720000|2021-12-28 02:15:20|1964.57|1948.57|1962.67|1946.67|1965|1949|1962.17|1946.17|13
1640657730000|2021-12-28 02:15:30|1961.91|1945.91|1960.92|1944.92|1962.1|1946.1|1960.92|1944.92|9
1640657740000|2021-12-28 02:15:40|1960.42|1944.42|1960.07|1944.07|1960.5|1944.5|1960.07|1944.07|6
1640657750000|2021-12-28 02:15:50|1960.3|1944.3|1959.79|1943.79|1960.3|1944.3|1959.72|1943.72|10
1640657760000|2021-12-28 02:16:00|1959.5|1943.5|1958.95|1942.95|1959.5|1943.5|1958.95|1942.95|7
1640657770000|2021-12-28 02:16:10|1958.82|1942.82|1958.92|1942.92|1958.96|1942.96|1958.75|1942.75|4
1640657780000|2021-12-28 02:16:20|1958.8|1942.8|1955.89|1939.89|1958.8|1942.8|1955.89|1939.89|9
1640657790000|2021-12-28 02:16:30|1955.39|1939.39|1954.5|1938.5|1955.5|1939.5|1954.42|1938.42|7
1640657800000|2021-12-28 02:16:40|1954.05|1938.05|1955.24|1939.24|1955.24|1939.24|1954.05|1938.05|12
1640657810000|2021-12-28 02:16:50|1955.3|1939.3|1954.55|1938.55|1955.3|1939.3|1954.55|1938.55|3
1640657820000|2021-12-28 02:17:00|1954.46|1938.46|1952.32|1936.32|1954.46|1938.46|1952|1936|15
1640657830000|2021-12-28 02:17:10|1952|1936|1952|1936|1952|1936|1951.5|1935.5|5
1640657840000|2021-12-28 02:17:20|1951.84|1935.84|1953|1937|1953.5|1937.5|1951.84|1935.84|14
1640657850000|2021-12-28 02:17:30|1952.75|1936.75|1953.49|1937.49|1954.25|1938.25|1952.5|1936.5|11
1640657860000|2021-12-28 02:17:40|1953.98|1937.98|1954.5|1938.5|1954.6|1938.6|1953.98|1937.98|5
1640657870000|2021-12-28 02:17:50|1954.22|1938.22|1952.5|1936.5|1954.22|1938.22|1952.41|1936.41|19
1640657880000|2021-12-28 02:18:00|1952.08|1936.08|1952|1936|1952.4|1936.4|1952|1936|6
1640657890000|2021-12-28 02:18:10|1952.5|1936.5|1952.7|1936.7|1952.7|1936.7|1952|1936|4
1640657900000|2021-12-28 02:18:20|1952.5|1936.5|1953.5|1937.5|1954|1938|1952.14|1936.14|15
1640657910000|2021-12-28 02:18:30|1952.91|1936.91|1953.08|1937.08|1953.08|1937.08|1952.91|1936.91|4
1640657920000|2021-12-28 02:18:40|1953.02|1937.02|1954.92|1938.92|1954.92|1938.92|1953.02|1937.02|14
1640657930000|2021-12-28 02:18:50|1954.5|1938.5|1953.5|1937.5|1954.92|1938.92|1953.5|1937.5|13
1640657940000|2021-12-28 02:19:00|1953.2|1937.2|1954.45|1938.45|1954.45|1938.45|1953.2|1937.2|7
1640657950000|2021-12-28 02:19:10|1954|1938|1953|1937|1954|1938|1953|1937|5
1640657960000|2021-12-28 02:19:20|1952.82|1936.82|1952.32|1936.32|1952.82|1936.82|1952.32|1936.32|2
1640657970000|2021-12-28 02:19:30|1952.2|1936.2|1953|1937|1953|1937|1952.2|1936.2|9
1640657980000|2021-12-28 02:19:40|1952.75|1936.75|1951.64|1935.64|1953.5|1937.5|1951.64|1935.64|12
1640657990000|2021-12-28 02:19:50|1951.5|1935.5|1948|1932|1951.68|1935.68|1948|1932|16
1640658000000|2021-12-28 02:20:00|1948.29|1932.29|1946.63|1930.63|1948.29|1932.29|1946.63|1930.63|13
1640658010000|2021-12-28 02:20:10|1946.42|1930.42|1945|1929|1946.42|1930.42|1945|1929|9
1640658020000|2021-12-28 02:20:20|1945.35|1929.35|1948|1932|1948|1932|1944.88|1928.88|23
1640658030000|2021-12-28 02:20:30|1947.78|1931.78|1947.5|1931.5|1948|1932|1947.5|1931.5|5
1640658040000|2021-12-28 02:20:40|1948|1932|1948|1932|1948.7|1932.7|1947.9|1931.9|11
1640658050000|2021-12-28 02:20:50|1947.95|1931.95|1947.93|1931.93|1948.5|1932.5|1947.93|1931.93|11
1640658060000|2021-12-28 02:21:00|1948|1932|1946.39|1930.39|1948|1932|1946.39|1930.39|11
1640658070000|2021-12-28 02:21:10|1946.4|1930.4|1945.5|1929.5|1947|1931|1945.5|1929.5|10
1640658080000|2021-12-28 02:21:20|1945.32|1929.32|1944.99|1928.99|1945.5|1929.5|1944.69|1928.69|8
1640658090000|2021-12-28 02:21:30|1944.87|1928.87|1947.01|1931.01|1947.42|1931.42|1944.58|1928.58|17
1640658100000|2021-12-28 02:21:40|1946.89|1930.89|1947.75|1931.75|1948|1932|1946|1930|21
1640658110000|2021-12-28 02:21:50|1947.88|1931.88|1948.8|1932.8|1948.83|1932.83|1947.75|1931.75|12
1640658120000|2021-12-28 02:22:00|1949|1933|1949.5|1933.5|1949.65|1933.65|1949|1933|4
1640658130000|2021-12-28 02:22:10|1950|1934|1950.66|1934.66|1950.66|1934.66|1948.91|1932.91|15
1640658140000|2021-12-28 02:22:20|1950.6|1934.6|1951.89|1935.89|1951.9|1935.9|1950.52|1934.52|9
1640658150000|2021-12-28 02:22:30|1951.7|1935.7|1950.5|1934.5|1951.7|1935.7|1950.44|1934.44|9
1640658160000|2021-12-28 02:22:40|1950.53|1934.53|1950.92|1934.92|1951|1935|1950.3|1934.3|8
1640658170000|2021-12-28 02:22:50|1950.82|1934.82|1953.5|1937.5|1953.5|1937.5|1950.82|1934.82|12
1640658180000|2021-12-28 02:23:00|1953.49|1937.49|1953.5|1937.5|1953.5|1937.5|1952.99|1936.99|8
1640658190000|2021-12-28 02:23:10|1953.75|1937.75|1954.79|1938.79|1955|1939|1953.75|1937.75|10
1640658200000|2021-12-28 02:23:20|1955|1939|1955.23|1939.23|1955.23|1939.23|1954.5|1938.5|6
1640658210000|2021-12-28 02:23:30|1955.48|1939.48|1955|1939|1955.5|1939.5|1955|1939|8
1640658220000|2021-12-28 02:23:40|1954.5|1938.5|1955.5|1939.5|1955.5|1939.5|1954.15|1938.15|10
1640658240000|2021-12-28 02:24:00|1955.25|1939.25|1955.37|1939.37|1955.5|1939.5|1955.25|1939.25|4
1640658250000|2021-12-28 02:24:10|1955.32|1939.32|1956.15|1940.15|1956.15|1940.15|1955.32|1939.32|4
1640658260000|2021-12-28 02:24:20|1956.55|1940.55|1957|1941|1957.07|1941.07|1956.55|1940.55|4
1640658270000|2021-12-28 02:24:30|1956.89|1940.89|1957|1941|1957|1941|1956.89|1940.89|2
1640658280000|2021-12-28 02:24:40|1957.5|1941.5|1956.4|1940.4|1957.5|1941.5|1956.4|1940.4|6
1640658290000|2021-12-28 02:24:50|1956.5|1940.5|1956.5|1940.5|1956.5|1940.5|1955.92|1939.92|7
1640658300000|2021-12-28 02:25:00|1956.25|1940.25|1956|1940|1956.69|1940.69|1956|1940|6
1640658310000|2021-12-28 02:25:10|1955.85|1939.85|1956.5|1940.5|1956.65|1940.65|1955.85|1939.85|5
1640658320000|2021-12-28 02:25:20|1955.82|1939.82|1956.5|1940.5|1956.5|1940.5|1955.82|1939.82|4
1640658330000|2021-12-28 02:25:30|1956.43|1940.43|1957|1941|1957|1941|1956.43|1940.43|6
1640658340000|2021-12-28 02:25:40|1957.5|1941.5|1958.47|1942.47|1958.5|1942.5|1957.4|1941.4|7
1640658350000|2021-12-28 02:25:50|1958.95|1942.95|1959.35|1943.35|1959.46|1943.46|1958.95|1942.95|3
1640658360000|2021-12-28 02:26:00|1959.51|1943.51|1958.51|1942.51|1959.51|1943.51|1958.51|1942.51|6
1640658370000|2021-12-28 02:26:10|1958.55|1942.55|1961.02|1945.02|1961.02|1945.02|1958.43|1942.43|12
1640658380000|2021-12-28 02:26:20|1960.52|1944.52|1960.37|1944.37|1961.4|1945.4|1960.37|1944.37|13
1640658390000|2021-12-28 02:26:30|1960.36|1944.36|1959.68|1943.68|1960.37|1944.37|1957.5|1941.5|15
1640658400000|2021-12-28 02:26:40|1959.15|1943.15|1959.5|1943.5|1959.5|1943.5|1959.15|1943.15|8
1640658410000|2021-12-28 02:26:50|1959.55|1943.55|1960.56|1944.56|1960.56|1944.56|1959.55|1943.55|9
1640658420000|2021-12-28 02:27:00|1960.27|1944.27|1961|1945|1961|1945|1960.18|1944.18|5
1640658430000|2021-12-28 02:27:10|1960.88|1944.88|1959.5|1943.5|1960.88|1944.88|1959.04|1943.04|11
1640658440000|2021-12-28 02:27:20|1959.58|1943.58|1958.5|1942.5|1959.58|1943.58|1958.5|1942.5|9
1640658450000|2021-12-28 02:27:30|1958.57|1942.57|1956.1|1940.1|1958.57|1942.57|1955.67|1939.67|14
1640658460000|2021-12-28 02:27:40|1956.35|1940.35|1958.25|1942.25|1958.55|1942.55|1956.35|1940.35|8
1640658470000|2021-12-28 02:27:50|1957.75|1941.75|1958.25|1942.25|1958.56|1942.56|1957.75|1941.75|6
1640658480000|2021-12-28 02:28:00|1957.99|1941.99|1957.99|1941.99|1957.99|1941.99|1957.99|1941.99|1
1640658490000|2021-12-28 02:28:10|1957.87|1941.87|1956.53|1940.53|1957.87|1941.87|1956.28|1940.28|8
1640658500000|2021-12-28 02:28:20|1957|1941|1957.2|1941.2|1957.36|1941.36|1957|1941|3
1640658510000|2021-12-28 02:28:30|1957.42|1941.42|1958.89|1942.89|1958.89|1942.89|1957.4|1941.4|8
1640658520000|2021-12-28 02:28:40|1958.81|1942.81|1960.18|1944.18|1960.18|1944.18|1958.8|1942.8|10
1640658530000|2021-12-28 02:28:50|1960.5|1944.5|1961|1945|1961|1945|1960.5|1944.5|6
1640658540000|2021-12-28 02:29:00|1961.31|1945.31|1961.88|1945.88|1962|1946|1961.31|1945.31|9
1640658550000|2021-12-28 02:29:10|1961.5|1945.5|1960.2|1944.2|1961.5|1945.5|1960.2|1944.2|5
1640658560000|2021-12-28 02:29:20|1960.19|1944.19|1960.1|1944.1|1960.21|1944.21|1959.89|1943.89|9
1640658570000|2021-12-28 02:29:30|1960|1944|1961.5|1945.5|1961.52|1945.52|1960|1944|11
1640658580000|2021-12-28 02:29:40|1961.7|1945.7|1961.75|1945.75|1961.8|1945.8|1960.95|1944.95|8
1640658590000|2021-12-28 02:29:50|1961.3|1945.3|1962|1946|1962.15|1946.15|1961.3|1945.3|14
1640658600000|2021-12-28 02:30:00|1961.5|1945.5|1961.75|1945.75|1961.79|1945.79|1961.5|1945.5|3
1640658610000|2021-12-28 02:30:10|1961.5|1945.5|1961.5|1945.5|1962|1946|1961.5|1945.5|17
1640658620000|2021-12-28 02:30:20|1961.72|1945.72|1960|1944|1962|1946|1959.93|1943.93|12
1640658630000|2021-12-28 02:30:30|1960.5|1944.5|1959.5|1943.5|1960.5|1944.5|1959.5|1943.5|10
1640658640000|2021-12-28 02:30:40|1959.38|1943.38|1959.5|1943.5|1959.5|1943.5|1959.38|1943.38|2
1640658650000|2021-12-28 02:30:50|1959.1|1943.1|1960|1944|1960.45|1944.45|1959.1|1943.1|10
1640658660000|2021-12-28 02:31:00|1959.93|1943.93|1960.5|1944.5|1961|1945|1959.93|1943.93|8
1640658670000|2021-12-28 02:31:10|1960|1944|1960|1944|1960|1944|1960|1944|1
1640658680000|2021-12-28 02:31:20|1959.5|1943.5|1959.11|1943.11|1959.5|1943.5|1959.11|1943.11|4
1640658690000|2021-12-28 02:31:30|1958.55|1942.55|1957.5|1941.5|1958.55|1942.55|1957.5|1941.5|5
1640658700000|2021-12-28 02:31:40|1957|1941|1957|1941|1957|1941|1957|1941|1
1640658710000|2021-12-28 02:31:50|1956.5|1940.5|1956|1940|1957|1941|1956|1940|5
1640658720000|2021-12-28 02:32:00|1955.92|1939.92|1954.75|1938.75|1955.92|1939.92|1954.75|1938.75|8
1640658730000|2021-12-28 02:32:10|1954.88|1938.88|1953.5|1937.5|1954.88|1938.88|1953.22|1937.22|9
1640658740000|2021-12-28 02:32:20|1953.44|1937.44|1953.35|1937.35|1953.5|1937.5|1953.29|1937.29|4
1640658750000|2021-12-28 02:32:30|1953.5|1937.5|1953.26|1937.26|1953.66|1937.66|1953.26|1937.26|5
1640658760000|2021-12-28 02:32:40|1954.54|1938.54|1955.69|1939.69|1955.69|1939.69|1954.33|1938.33|7
1640658770000|2021-12-28 02:32:50|1955.5|1939.5|1958.22|1942.22|1958.72|1942.72|1955.5|1939.5|12
1640658780000|2021-12-28 02:33:00|1958.41|1942.41|1960|1944|1960|1944|1958.12|1942.12|15
1640658790000|2021-12-28 02:33:10|1959.72|1943.72|1961.24|1945.24|1961.24|1945.24|1959.72|1943.72|12
1640658800000|2021-12-28 02:33:20|1961.3|1945.3|1961.61|1945.61|1961.61|1945.61|1961.3|1945.3|9
1640658810000|2021-12-28 02:33:30|1961.56|1945.56|1961.6|1945.6|1961.71|1945.71|1961.56|1945.56|3
1640658820000|2021-12-28 02:33:40|1961.66|1945.66|1960.55|1944.55|1961.66|1945.66|1960.55|1944.55|3
1640658830000|2021-12-28 02:33:50|1960.5|1944.5|1958.5|1942.5|1960.5|1944.5|1958.5|1942.5|5
1640658840000|2021-12-28 02:34:00|1958.4|1942.4|1957.4|1941.4|1958.5|1942.5|1957.4|1941.4|4
1640658850000|2021-12-28 02:34:10|1957.15|1941.15|1957.34|1941.34|1957.45|1941.45|1957.15|1941.15|4
1640658860000|2021-12-28 02:34:20|1957.45|1941.45|1956.5|1940.5|1957.45|1941.45|1956.5|1940.5|4
1640658870000|2021-12-28 02:34:30|1956.15|1940.15|1954.25|1938.25|1956.15|1940.15|1954.25|1938.25|9
1640658880000|2021-12-28 02:34:40|1954|1938|1953.5|1937.5|1954|1938|1953.33|1937.33|12
1640658890000|2021-12-28 02:34:50|1953.06|1937.06|1951.5|1935.5|1953.06|1937.06|1951.5|1935.5|5
1640658900000|2021-12-28 02:35:00|1951.53|1935.53|1951.97|1935.97|1951.97|1935.97|1951.5|1935.5|5
1640658910000|2021-12-28 02:35:10|1952.54|1936.54|1952.49|1936.49|1952.97|1936.97|1952.47|1936.47|8
1640658920000|2021-12-28 02:35:20|1952.86|1936.86|1951.55|1935.55|1952.92|1936.92|1951.55|1935.55|10
1640658930000|2021-12-28 02:35:30|1951.5|1935.5|1949.62|1933.62|1951.55|1935.55|1949.62|1933.62|8
1640658940000|2021-12-28 02:35:40|1949.12|1933.12|1948.55|1932.55|1949.12|1933.12|1948.55|1932.55|5
1640658950000|2021-12-28 02:35:50|1948.5|1932.5|1948.92|1932.92|1949.13|1933.13|1948.5|1932.5|5
1640658960000|2021-12-28 02:36:00|1948.8|1932.8|1950.69|1934.69|1950.69|1934.69|1948.8|1932.8|11
1640658970000|2021-12-28 02:36:10|1950.91|1934.91|1952.5|1936.5|1952.65|1936.65|1950.91|1934.91|12
1640658980000|2021-12-28 02:36:20|1952.09|1936.09|1953.5|1937.5|1953.5|1937.5|1952.09|1936.09|9
1640658990000|2021-12-28 02:36:30|1953|1937|1952.39|1936.39|1953|1937|1952.39|1936.39|10
1640659000000|2021-12-28 02:36:40|1952.5|1936.5|1953.37|1937.37|1953.5|1937.5|1952.5|1936.5|7
1640659010000|2021-12-28 02:36:50|1953.38|1937.38|1953.35|1937.35|1953.6|1937.6|1953.1|1937.1|6
1640659020000|2021-12-28 02:37:00|1953.44|1937.44|1951.83|1935.83|1953.44|1937.44|1951.48|1935.48|13
1640659030000|2021-12-28 02:37:10|1951.33|1935.33|1950.5|1934.5|1951.33|1935.33|1950.5|1934.5|6
1640659040000|2021-12-28 02:37:20|1950|1934|1950|1934|1950|1934|1949.18|1933.18|5
1640659050000|2021-12-28 02:37:30|1949.88|1933.88|1951.5|1935.5|1951.5|1935.5|1949.67|1933.67|12
1640659060000|2021-12-28 02:37:40|1951.25|1935.25|1951.22|1935.22|1951.28|1935.28|1950.45|1934.45|12
1640659070000|2021-12-28 02:37:50|1951.72|1935.72|1952.5|1936.5|1952.5|1936.5|1951.72|1935.72|5
1640659080000|2021-12-28 02:38:00|1952.38|1936.38|1953.5|1937.5|1953.5|1937.5|1952.38|1936.38|6
1640659090000|2021-12-28 02:38:10|1953.4|1937.4|1952.92|1936.92|1953.5|1937.5|1952.92|1936.92|6
1640659100000|2021-12-28 02:38:20|1952.5|1936.5|1953.5|1937.5|1953.5|1937.5|1952.5|1936.5|4
1640659110000|2021-12-28 02:38:30|1953.38|1937.38|1953.5|1937.5|1953.9|1937.9|1953.37|1937.37|7
1640659120000|2021-12-28 02:38:40|1954.01|1938.01|1954.51|1938.51|1954.51|1938.51|1954.01|1938.01|3
1640659130000|2021-12-28 02:38:50|1954.44|1938.44|1954.51|1938.51|1954.51|1938.51|1954.44|1938.44|2
1640659140000|2021-12-28 02:39:00|1954|1938|1954.65|1938.65|1955|1939|1953.6|1937.6|9
1640659160000|2021-12-28 02:39:20|1954.15|1938.15|1953.5|1937.5|1954.15|1938.15|1953.5|1937.5|2
1640659170000|2021-12-28 02:39:30|1953.22|1937.22|1953.5|1937.5|1953.51|1937.51|1953.22|1937.22|7
1640659180000|2021-12-28 02:39:40|1953.22|1937.22|1953.6|1937.6|1954.05|1938.05|1953.22|1937.22|9
1640659190000|2021-12-28 02:39:50|1953.5|1937.5|1954|1938|1954.65|1938.65|1953.5|1937.5|12
1640659200000|2021-12-28 02:40:00|1954.5|1938.5|1954.72|1938.72|1955|1939|1954.5|1938.5|3
1640659210000|2021-12-28 02:40:10|1954.5|1938.5|1954.72|1938.72|1955|1939|1954.5|1938.5|3
1640659220000|2021-12-28 02:40:20|1954.5|1938.5|1954.5|1938.5|1954.5|1938.5|1954.5|1938.5|1
1640659230000|2021-12-28 02:40:30|1955|1939|1955.17|1939.17|1955.17|1939.17|1955|1939|2
1640659240000|2021-12-28 02:40:40|1955.46|1939.46|1955.87|1939.87|1956.5|1940.5|1955.46|1939.46|8
1640659250000|2021-12-28 02:40:50|1955.67|1939.67|1955.85|1939.85|1956.17|1940.17|1955.6|1939.6|6
1640659260000|2021-12-28 02:41:00|1955.75|1939.75|1955.36|1939.36|1955.75|1939.75|1955.27|1939.27|9
1640659270000|2021-12-28 02:41:10|1955.27|1939.27|1955.09|1939.09|1955.27|1939.27|1954.69|1938.69|4
1640659280000|2021-12-28 02:41:20|1954.96|1938.96|1955.72|1939.72|1955.72|1939.72|1954.96|1938.96|8
1640659290000|2021-12-28 02:41:30|1955.5|1939.5|1955.72|1939.72|1955.85|1939.85|1955.35|1939.35|16
1640659300000|2021-12-28 02:41:40|1955.5|1939.5|1956.15|1940.15|1956.15|1940.15|1955.45|1939.45|12
1640659310000|2021-12-28 02:41:50|1956|1940|1954.5|1938.5|1956.15|1940.15|1954.5|1938.5|10
1640659320000|2021-12-28 02:42:00|1954.72|1938.72|1954.5|1938.5|1954.72|1938.72|1954|1938|14
1640659330000|2021-12-28 02:42:10|1954.13|1938.13|1954|1938|1954.25|1938.25|1953.65|1937.65|6
1640659340000|2021-12-28 02:42:20|1953.75|1937.75|1954|1938|1954|1938|1953.75|1937.75|4
1640659350000|2021-12-28 02:42:30|1954.45|1938.45|1954.4|1938.4|1954.5|1938.5|1954.35|1938.35|4
1640659360000|2021-12-28 02:42:40|1954|1938|1954|1938|1954|1938|1954|1938|1
1640659370000|2021-12-28 02:42:50|1953.6|1937.6|1952.4|1936.4|1954|1938|1952.4|1936.4|8
1640659380000|2021-12-28 02:43:00|1952.15|1936.15|1952.1|1936.1|1952.5|1936.5|1951.91|1935.91|13
1640659390000|2021-12-28 02:43:10|1952.44|1936.44|1952.88|1936.88|1952.88|1936.88|1952|1936|5
1640659410000|2021-12-28 02:43:30|1952.55|1936.55|1952|1936|1952.55|1936.55|1952|1936|3
1640659420000|2021-12-28 02:43:40|1951.88|1935.88|1951|1935|1951.88|1935.88|1951|1935|6
1640659430000|2021-12-28 02:43:50|1951.5|1935.5|1953.38|1937.38|1954.4|1938.4|1951.5|1935.5|14
1640659440000|2021-12-28 02:44:00|1953.75|1937.75|1954.3|1938.3|1954.3|1938.3|1953.75|1937.75|3
1640659450000|2021-12-28 02:44:10|1954|1938|1954|1938|1954|1938|1953.94|1937.94|3
1640659460000|2021-12-28 02:44:20|1953.94|1937.94|1954|1938|1954.3|1938.3|1953.9|1937.9|6
1640659470000|2021-12-28 02:44:30|1954.1|1938.1|1954.5|1938.5|1954.6|1938.6|1954.1|1938.1|5
1640659480000|2021-12-28 02:44:40|1954|1938|1953.5|1937.5|1954|1938|1953.5|1937.5|5
1640659490000|2021-12-28 02:44:50|1953.15|1937.15|1953.55|1937.55|1953.85|1937.85|1953.15|1937.15|5
1640659500000|2021-12-28 02:45:00|1954.05|1938.05|1954|1938|1954.1|1938.1|1954|1938|4
1640659510000|2021-12-28 02:45:10|1953.5|1937.5|1953.5|1937.5|1953.5|1937.5|1953.5|1937.5|1
1640659520000|2021-12-28 02:45:20|1953|1937|1951.34|1935.34|1953|1937|1951.34|1935.34|6
1640659530000|2021-12-28 02:45:30|1951.5|1935.5|1951|1935|1951.5|1935.5|1951|1935|6
1640659550000|2021-12-28 02:45:50|1950.5|1934.5|1949.3|1933.3|1950.5|1934.5|1949.3|1933.3|4
1640659560000|2021-12-28 02:46:00|1949.23|1933.23|1947.75|1931.75|1949.3|1933.3|1947.75|1931.75|6
1640659570000|2021-12-28 02:46:10|1947.9|1931.9|1947.9|1931.9|1948.15|1932.15|1947.9|1931.9|6
1640659580000|2021-12-28 02:46:20|1948.02|1932.02|1947.5|1931.5|1948.02|1932.02|1947.23|1931.23|13
1640659590000|2021-12-28 02:46:30|1947.23|1931.23|1947.9|1931.9|1948|1932|1947.23|1931.23|11
1640659600000|2021-12-28 02:46:40|1947.5|1931.5|1947.5|1931.5|1947.62|1931.62|1947.35|1931.35|7
1640659610000|2021-12-28 02:46:50|1947.23|1931.23|1947.5|1931.5|1947.5|1931.5|1947.23|1931.23|2
1640659620000|2021-12-28 02:47:00|1947.23|1931.23|1947.23|1931.23|1947.23|1931.23|1947.23|1931.23|1
1640659630000|2021-12-28 02:47:10|1947.27|1931.27|1948.5|1932.5|1949|1933|1947.23|1931.23|11
1640659640000|2021-12-28 02:47:20|1948.39|1932.39|1948.35|1932.35|1948.5|1932.5|1948.26|1932.26|6
1640659650000|2021-12-28 02:47:30|1948.29|1932.29|1949|1933|1949|1933|1948.22|1932.22|9
1640659660000|2021-12-28 02:47:40|1949.3|1933.3|1949.15|1933.15|1949.3|1933.3|1948.5|1932.5|11
1640659670000|2021-12-28 02:47:50|1949.35|1933.35|1949.44|1933.44|1949.59|1933.59|1949.35|1933.35|6
1640659680000|2021-12-28 02:48:00|1949.35|1933.35|1949.5|1933.5|1949.5|1933.5|1949.2|1933.2|14
1640659690000|2021-12-28 02:48:10|1949.4|1933.4|1949.4|1933.4|1949.5|1933.5|1949|1933|6
1640659700000|2021-12-28 02:48:20|1948.99|1932.99|1949.74|1933.74|1950.19|1934.19|1948.99|1932.99|10
1640659710000|2021-12-28 02:48:30|1949.5|1933.5|1949.5|1933.5|1949.5|1933.5|1949.5|1933.5|1
1640659720000|2021-12-28 02:48:40|1949.41|1933.41|1947.9|1931.9|1949.41|1933.41|1947.9|1931.9|7
1640659730000|2021-12-28 02:48:50|1946.93|1930.93|1940.35|1924.35|1946.93|1930.93|1939.56|1923.56|24
1640659740000|2021-12-28 02:49:00|1940.85|1924.85|1942|1926|1942.5|1926.5|1940.85|1924.85|9
1640659750000|2021-12-28 02:49:10|1941.94|1925.94|1943|1927|1943.05|1927.05|1941.94|1925.94|9
1640659760000|2021-12-28 02:49:20|1943.5|1927.5|1943.11|1927.11|1943.75|1927.75|1942.85|1926.85|12
1640659770000|2021-12-28 02:49:30|1944.23|1928.23|1945.25|1929.25|1945.25|1929.25|1944.15|1928.15|10
1640659780000|2021-12-28 02:49:40|1945|1929|1943.05|1927.05|1945|1929|1943.05|1927.05|8
1640659790000|2021-12-28 02:49:50|1942.55|1926.55|1940.96|1924.96|1942.55|1926.55|1940.7|1924.7|10
1640659800000|2021-12-28 02:50:00|1940.94|1924.94|1941|1925|1941|1925|1940.7|1924.7|4
1640659810000|2021-12-28 02:50:10|1941.5|1925.5|1941.8|1925.8|1942|1926|1941.5|1925.5|5
1640659820000|2021-12-28 02:50:20|1941.55|1925.55|1941.74|1925.74|1942.2|1926.2|1941.55|1925.55|5
1640659830000|2021-12-28 02:50:30|1941.5|1925.5|1939|1923|1941.5|1925.5|1939|1923|11
1640659840000|2021-12-28 02:50:40|1938.8|1922.8|1938.6|1922.6|1939|1923|1938.6|1922.6|3
1640659850000|2021-12-28 02:50:50|1939|1923|1937.51|1921.51|1939|1923|1937.51|1921.51|8
1640659860000|2021-12-28 02:51:00|1937.41|1921.41|1937|1921|1937.45|1921.45|1937|1921|7
1640659870000|2021-12-28 02:51:10|1936.5|1920.5|1936.5|1920.5|1936.5|1920.5|1936.5|1920.5|1
1640659880000|2021-12-28 02:51:20|1936.3|1920.3|1936.3|1920.3|1936.52|1920.52|1936.3|1920.3|3
1640659890000|2021-12-28 02:51:30|1936.8|1920.8|1936.5|1920.5|1937|1921|1936.22|1920.22|8
1640659900000|2021-12-28 02:51:40|1937|1921|1936.5|1920.5|1937|1921|1936.5|1920.5|3
1640659910000|2021-12-28 02:51:50|1936.62|1920.62|1936.05|1920.05|1936.69|1920.69|1936.05|1920.05|12
1640659920000|2021-12-28 02:52:00|1936|1920|1936|1920|1936|1920|1936|1920|1
1640659930000|2021-12-28 02:52:10|1935.94|1919.94|1935|1919|1936|1920|1934.65|1918.65|8
1640659940000|2021-12-28 02:52:20|1935.06|1919.06|1935|1919|1935.13|1919.13|1935|1919|3
1640659960000|2021-12-28 02:52:40|1934.5|1918.5|1934.5|1918.5|1934.75|1918.75|1934.5|1918.5|3
1640659980000|2021-12-28 02:53:00|1934|1918|1934|1918|1934.1|1918.1|1934|1918|7
1640659990000|2021-12-28 02:53:10|1933.5|1917.5|1932.5|1916.5|1933.5|1917.5|1932.5|1916.5|6
1640660000000|2021-12-28 02:53:20|1932.88|1916.88|1933|1917|1933.11|1917.11|1932.88|1916.88|6
1640660010000|2021-12-28 02:53:30|1933.5|1917.5|1933.5|1917.5|1933.5|1917.5|1933.22|1917.22|3
1640660020000|2021-12-28 02:53:40|1933.88|1917.88|1934|1918|1934.49|1918.49|1933.65|1917.65|7
1640660030000|2021-12-28 02:53:50|1933.95|1917.95|1934|1918|1934|1918|1933.95|1917.95|2
1640660040000|2021-12-28 02:54:00|1933.65|1917.65|1933.3|1917.3|1933.65|1917.65|1933.19|1917.19|5
1640660050000|2021-12-28 02:54:10|1933.5|1917.5|1933.9|1917.9|1933.9|1917.9|1933.5|1917.5|2
1640660060000|2021-12-28 02:54:20|1934|1918|1934|1918|1934|1918|1934|1918|1
1640660070000|2021-12-28 02:54:30|1933.9|1917.9|1933.45|1917.45|1933.9|1917.9|1933.34|1917.34|10
1640660080000|2021-12-28 02:54:40|1933.5|1917.5|1934|1918|1934|1918|1933.19|1917.19|9
1640660090000|2021-12-28 02:54:50|1934.15|1918.15|1934.13|1918.13|1934.3|1918.3|1933.95|1917.95|5
1640660100000|2021-12-28 02:55:00|1934.23|1918.23|1934.23|1918.23|1934.23|1918.23|1934.23|1918.23|1
1640660110000|2021-12-28 02:55:10|1934.4|1918.4|1935.69|1919.69|1936|1920|1934|1918|14
1640660120000|2021-12-28 02:55:20|1935.5|1919.5|1934.5|1918.5|1935.5|1919.5|1934.5|1918.5|6
1640660130000|2021-12-28 02:55:30|1934.3|1918.3|1934.3|1918.3|1934.3|1918.3|1934.3|1918.3|1
1640660140000|2021-12-28 02:55:40|1934.15|1918.15|1933.5|1917.5|1934.15|1918.15|1933.5|1917.5|6
1640660150000|2021-12-28 02:55:50|1933.24|1917.24|1933.12|1917.12|1933.24|1917.24|1933.12|1917.12|3
1640660160000|2021-12-28 02:56:00|1932.62|1916.62|1932.5|1916.5|1932.62|1916.62|1932.5|1916.5|2
1640660170000|2021-12-28 02:56:10|1932.4|1916.4|1933.03|1917.03|1933.03|1917.03|1931.61|1915.61|7
1640660180000|2021-12-28 02:56:20|1932.88|1916.88|1933.11|1917.11|1933.11|1917.11|1932.88|1916.88|3
1640660190000|2021-12-28 02:56:30|1933.5|1917.5|1933.5|1917.5|1933.66|1917.66|1933.5|1917.5|3
1640660210000|2021-12-28 02:56:50|1933.2|1917.2|1932.42|1916.42|1933.5|1917.5|1932.42|1916.42|5
1640660220000|2021-12-28 02:57:00|1933.05|1917.05|1935|1919|1935|1919|1933.05|1917.05|16
1640660230000|2021-12-28 02:57:10|1935.5|1919.5|1937|1921|1937|1921|1935.5|1919.5|6
1640660240000|2021-12-28 02:57:20|1936.81|1920.81|1937|1921|1937|1921|1936.81|1920.81|2
1640660250000|2021-12-28 02:57:30|1936.81|1920.81|1936.5|1920.5|1937|1921|1936.5|1920.5|5
1640660260000|2021-12-28 02:57:40|1936.72|1920.72|1937.1|1921.1|1937.1|1921.1|1936.72|1920.72|2
1640660270000|2021-12-28 02:57:50|1937.08|1921.08|1937.62|1921.62|1937.9|1921.9|1936.89|1920.89|18
1640660280000|2021-12-28 02:58:00|1937.72|1921.72|1937.25|1921.25|1937.72|1921.72|1937.16|1921.16|4
1640660290000|2021-12-28 02:58:10|1937.47|1921.47|1938.49|1922.49|1938.49|1922.49|1937.47|1921.47|12
1640660300000|2021-12-28 02:58:20|1938.3|1922.3|1938.5|1922.5|1938.5|1922.5|1938.3|1922.3|2
1640660310000|2021-12-28 02:58:30|1938.39|1922.39|1937.6|1921.6|1938.39|1922.39|1937.6|1921.6|4
1640660320000|2021-12-28 02:58:40|1937.3|1921.3|1937.37|1921.37|1937.87|1921.87|1937.3|1921.3|6
1640660330000|2021-12-28 02:58:50|1937.58|1921.58|1939.75|1923.75|1939.81|1923.81|1937.5|1921.5|23
1640660340000|2021-12-28 02:59:00|1939.9|1923.9|1938.95|1922.95|1939.9|1923.9|1938.95|1922.95|8
1640660350000|2021-12-28 02:59:10|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1
1640660360000|2021-12-28 02:59:20|1938.16|1922.16|1938.16|1922.16|1938.16|1922.16|1938.16|1922.16|1
1640660370000|2021-12-28 02:59:30|1938.1|1922.1|1938|1922|1938.1|1922.1|1938|1922|2
1640660380000|2021-12-28 02:59:40|1937.5|1921.5|1936.67|1920.67|1937.5|1921.5|1936.67|1920.67|5
1640660390000|2021-12-28 02:59:50|1936.66|1920.66|1937|1921|1937|1921|1936.28|1920.28|8
1640660400000|2021-12-28 03:00:00|1936.75|1920.75|1935|1919|1937|1921|1934.6|1918.6|11
1640660410000|2021-12-28 03:00:10|1934.5|1918.5|1934|1918|1934.5|1918.5|1933.92|1917.92|4
1640660420000|2021-12-28 03:00:20|1934.2|1918.2|1934|1918|1934.5|1918.5|1934|1918|3
1640660430000|2021-12-28 03:00:30|1933.89|1917.89|1934|1918|1934|1918|1933.89|1917.89|2
1640660440000|2021-12-28 03:00:40|1933.6|1917.6|1932.5|1916.5|1933.6|1917.6|1932.5|1916.5|6
1640660450000|2021-12-28 03:00:50|1932|1916|1930.97|1914.97|1932|1916|1930.55|1914.55|17
1640660460000|2021-12-28 03:01:00|1931.22|1915.22|1929.5|1913.5|1931.22|1915.22|1929.41|1913.41|10
1640660470000|2021-12-28 03:01:10|1929|1913|1928.38|1912.38|1929.15|1913.15|1928|1912|10
1640660480000|2021-12-28 03:01:20|1927.98|1911.98|1928.5|1912.5|1929.6|1913.6|1927.98|1911.98|10
1640660490000|2021-12-28 03:01:30|1928.4|1912.4|1928.4|1912.4|1928.4|1912.4|1928.4|1912.4|1
1640660500000|2021-12-28 03:01:40|1928.2|1912.2|1927.5|1911.5|1928.2|1912.2|1927.5|1911.5|5
1640660510000|2021-12-28 03:01:50|1927.75|1911.75|1925.5|1909.5|1927.75|1911.75|1925.5|1909.5|5
1640660520000|2021-12-28 03:02:00|1925|1909|1924.5|1908.5|1925|1909|1924.29|1908.29|7
1640660530000|2021-12-28 03:02:10|1924.45|1908.45|1924|1908|1924.5|1908.5|1924|1908|5
1640660540000|2021-12-28 03:02:20|1924.09|1908.09|1923.5|1907.5|1924.09|1908.09|1923.4|1907.4|9
1640660550000|2021-12-28 03:02:30|1923.45|1907.45|1924.55|1908.55|1924.65|1908.65|1923.45|1907.45|6
1640660560000|2021-12-28 03:02:40|1925|1909|1925.3|1909.3|1925.3|1909.3|1925|1909|2
1640660570000|2021-12-28 03:02:50|1925.4|1909.4|1925.4|1909.4|1925.4|1909.4|1925.4|1909.4|1
1640660580000|2021-12-28 03:03:00|1925.45|1909.45|1925.45|1909.45|1925.45|1909.45|1925.45|1909.45|1
1640660590000|2021-12-28 03:03:10|1925.75|1909.75|1925.5|1909.5|1925.87|1909.87|1925.5|1909.5|3
1640660600000|2021-12-28 03:03:20|1925.55|1909.55|1923.45|1907.45|1925.55|1909.55|1923.45|1907.45|7
1640660610000|2021-12-28 03:03:30|1923.5|1907.5|1922.69|1906.69|1923.5|1907.5|1921.75|1905.75|13
1640660620000|2021-12-28 03:03:40|1922.5|1906.5|1921|1905|1922.5|1906.5|1921|1905|6
1640660630000|2021-12-28 03:03:50|1921.09|1905.09|1924|1908|1925|1909|1921.09|1905.09|13
1640660640000|2021-12-28 03:04:00|1923.81|1907.81|1922.32|1906.32|1923.81|1907.81|1921.78|1905.78|9
1640660650000|2021-12-28 03:04:10|1922.22|1906.22|1921.5|1905.5|1922.22|1906.22|1921.39|1905.39|8
1640660660000|2021-12-28 03:04:20|1921.42|1905.42|1920.09|1904.09|1921.42|1905.42|1919.69|1903.69|8
1640660670000|2021-12-28 03:04:30|1920.55|1904.55|1920.55|1904.55|1920.55|1904.55|1920.55|1904.55|1
1640660680000|2021-12-28 03:04:40|1921|1905|1921|1905|1921.3|1905.3|1921|1905|3
1640660690000|2021-12-28 03:04:50|1920.65|1904.65|1921|1905|1921.35|1905.35|1920.65|1904.65|6
1640660700000|2021-12-28 03:05:00|1920.6|1904.6|1919.59|1903.59|1920.6|1904.6|1919.59|1903.59|4
1640660710000|2021-12-28 03:05:10|1919.64|1903.64|1920.36|1904.36|1920.61|1904.61|1919.5|1903.5|9
1640660720000|2021-12-28 03:05:20|1920.6|1904.6|1921|1905|1921.91|1905.91|1920.59|1904.59|14
1640660730000|2021-12-28 03:05:30|1921.13|1905.13|1920.5|1904.5|1921.13|1905.13|1920.5|1904.5|3
1640660740000|2021-12-28 03:05:40|1920.55|1904.55|1920.21|1904.21|1920.55|1904.55|1920.12|1904.12|7
1640660750000|2021-12-28 03:05:50|1920.09|1904.09|1919.59|1903.59|1920.09|1904.09|1919.59|1903.59|2
1640660760000|2021-12-28 03:06:00|1919.54|1903.54|1919.5|1903.5|1919.59|1903.59|1919.5|1903.5|3
1640660770000|2021-12-28 03:06:10|1919.55|1903.55|1919.5|1903.5|1919.55|1903.55|1919.5|1903.5|2
1640660780000|2021-12-28 03:06:20|1919.38|1903.38|1918.5|1902.5|1919.5|1903.5|1917.94|1901.94|12
1640660790000|2021-12-28 03:06:30|1918.41|1902.41|1916|1900|1918.41|1902.41|1916|1900|5
1640660800000|2021-12-28 03:06:40|1916.4|1900.4|1916.98|1900.98|1916.98|1900.98|1916|1900|8
1640660810000|2021-12-28 03:06:50|1916.75|1900.75|1916.25|1900.25|1916.75|1900.75|1916.25|1900.25|3
1640660820000|2021-12-28 03:07:00|1916.4|1900.4|1916|1900|1916.4|1900.4|1916|1900|5
1640660830000|2021-12-28 03:07:10|1916.06|1900.06|1916|1900|1916.06|1900.06|1916|1900|2
1640660840000|2021-12-28 03:07:20|1915.28|1899.28|1914.5|1898.5|1915.28|1899.28|1914.37|1898.37|6
1640660850000|2021-12-28 03:07:30|1914|1898|1914|1898|1914|1898|1914|1898|1
1640660860000|2021-12-28 03:07:40|1914.29|1898.29|1913.94|1897.94|1914.29|1898.29|1913.94|1897.94|2
1640660870000|2021-12-28 03:07:50|1914|1898|1915.95|1899.95|1915.95|1899.95|1914|1898|8
1640660880000|2021-12-28 03:08:00|1915.58|1899.58|1915.9|1899.9|1915.9|1899.9|1915.4|1899.4|12
1640660890000|2021-12-28 03:08:10|1916|1900|1916|1900|1916.12|1900.12|1915.9|1899.9|5
1640660900000|2021-12-28 03:08:20|1915.5|1899.5|1916|1900|1916.4|1900.4|1915.5|1899.5|8
1640660910000|2021-12-28 03:08:30|1916.5|1900.5|1916.05|1900.05|1917.7|1901.7|1916.03|1900.03|12
1640660920000|2021-12-28 03:08:40|1916.04|1900.04|1915.5|1899.5|1916.04|1900.04|1914.97|1898.97|4
1640660930000|2021-12-28 03:08:50|1915.8|1899.8|1916.5|1900.5|1916.5|1900.5|1915.8|1899.8|3
1640660940000|2021-12-28 03:09:00|1916.38|1900.38|1916.18|1900.18|1916.5|1900.5|1915.97|1899.97|10
1640660950000|2021-12-28 03:09:10|1915.93|1899.93|1915.5|1899.5|1916.18|1900.18|1915.5|1899.5|8
1640660960000|2021-12-28 03:09:20|1915.49|1899.49|1913.09|1897.09|1915.55|1899.55|1912.95|1896.95|12
1640660970000|2021-12-28 03:09:30|1912.5|1896.5|1912|1896|1912.5|1896.5|1912|1896|6
1640660980000|2021-12-28 03:09:40|1911.5|1895.5|1909.5|1893.5|1911.5|1895.5|1909.5|1893.5|8
1640660990000|2021-12-28 03:09:50|1909.35|1893.35|1911.39|1895.39|1911.39|1895.39|1909.29|1893.29|9
1640661000000|2021-12-28 03:10:00|1911.5|1895.5|1911.5|1895.5|1911.75|1895.75|1911.5|1895.5|3
1640661010000|2021-12-28 03:10:10|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1
1640661020000|2021-12-28 03:10:20|1911.5|1895.5|1914.25|1898.25|1914.25|1898.25|1911.5|1895.5|11
1640661030000|2021-12-28 03:10:30|1914.5|1898.5|1913.33|1897.33|1914.5|1898.5|1912.75|1896.75|14
1640661040000|2021-12-28 03:10:40|1913.18|1897.18|1912.5|1896.5|1913.33|1897.33|1912.5|1896.5|5
1640661050000|2021-12-28 03:10:50|1912.3|1896.3|1913.5|1897.5|1913.5|1897.5|1912.3|1896.3|3
1640661060000|2021-12-28 03:11:00|1913.47|1897.47|1912.5|1896.5|1913.47|1897.47|1912.5|1896.5|3
1640661070000|2021-12-28 03:11:10|1912|1896|1908.54|1892.54|1912|1896|1908.54|1892.54|7
1640661080000|2021-12-28 03:11:20|1908.5|1892.5|1906.5|1890.5|1908.5|1892.5|1906.32|1890.32|9
1640661090000|2021-12-28 03:11:30|1906.32|1890.32|1903|1887|1906.32|1890.32|1903|1887|13
1640661100000|2021-12-28 03:11:40|1902.5|1886.5|1899.93|1883.93|1902.5|1886.5|1899.86|1883.86|16
1640661110000|2021-12-28 03:11:50|1899.43|1883.43|1898.85|1882.85|1900.38|1884.38|1898.85|1882.85|15
1640661120000|2021-12-28 03:12:00|1899.36|1883.36|1893.25|1877.25|1899.36|1883.36|1892|1876|22
1640661130000|2021-12-28 03:12:10|1892.25|1876.25|1892.5|1876.5|1892.75|1876.75|1891.75|1875.75|19
1640661140000|2021-12-28 03:12:20|1892.1|1876.1|1897.24|1881.24|1897.24|1881.24|1892.1|1876.1|28
1640661150000|2021-12-28 03:12:30|1897.25|1881.25|1898|1882|1899.8|1883.8|1897.2|1881.2|18
1640661160000|2021-12-28 03:12:40|1898.25|1882.25|1899.2|1883.2|1899.53|1883.53|1897.5|1881.5|18
1640661170000|2021-12-28 03:12:50|1899.53|1883.53|1899.5|1883.5|1900.23|1884.23|1899.1|1883.1|13
1640661180000|2021-12-28 03:13:00|1899.92|1883.92|1899.5|1883.5|1900.5|1884.5|1899.5|1883.5|11
1640661190000|2021-12-28 03:13:10|1899.25|1883.25|1894|1878|1899.25|1883.25|1894|1878|19
1640661200000|2021-12-28 03:13:20|1894.5|1878.5|1894|1878|1894.92|1878.92|1893.7|1877.7|14
1640661210000|2021-12-28 03:13:30|1893.5|1877.5|1891.71|1875.71|1893.5|1877.5|1891.71|1875.71|8
1640661220000|2021-12-28 03:13:40|1891.52|1875.52|1889.07|1873.07|1891.6|1875.6|1888.82|1872.82|15
1640661230000|2021-12-28 03:13:50|1889.75|1873.75|1889.89|1873.89|1889.89|1873.89|1887.5|1871.5|24
1640661240000|2021-12-28 03:14:00|1890.15|1874.15|1889.81|1873.81|1890.75|1874.75|1889.25|1873.25|12
1640661250000|2021-12-28 03:14:10|1890|1874|1890.3|1874.3|1890.74|1874.74|1889.3|1873.3|14
1640661260000|2021-12-28 03:14:20|1890|1874|1888.96|1872.96|1890|1874|1888.92|1872.92|6
1640661270000|2021-12-28 03:14:30|1888.65|1872.65|1891.5|1875.5|1891.5|1875.5|1888.42|1872.42|14
1640661280000|2021-12-28 03:14:40|1891.34|1875.34|1891.5|1875.5|1893|1877|1891|1875|13
1640661290000|2021-12-28 03:14:50|1891.19|1875.19|1888|1872|1891.3|1875.3|1888|1872|18
1640661300000|2021-12-28 03:15:00|1887.9|1871.9|1886.74|1870.74|1887.9|1871.9|1886.53|1870.53|18
1640661310000|2021-12-28 03:15:10|1885.78|1869.78|1885|1869|1885.81|1869.81|1884|1868|23
1640661320000|2021-12-28 03:15:20|1884.5|1868.5|1888|1872|1888|1872|1883.89|1867.89|24
1640661330000|2021-12-28 03:15:30|1888.8|1872.8|1889.19|1873.19|1890.95|1874.95|1888.5|1872.5|16
1640661340000|2021-12-28 03:15:40|1889.26|1873.26|1887.29|1871.29|1889.5|1873.5|1887.29|1871.29|11
1640661350000|2021-12-28 03:15:50|1887.34|1871.34|1886.38|1870.38|1887.34|1871.34|1886|1870|14
1640661360000|2021-12-28 03:16:00|1886.58|1870.58|1886.5|1870.5|1886.6|1870.6|1885.5|1869.5|10
1640661370000|2021-12-28 03:16:10|1887.06|1871.06|1887.72|1871.72|1888.4|1872.4|1887.06|1871.06|11
1640661380000|2021-12-28 03:16:20|1887.87|1871.87|1888|1872|1889|1873|1887.87|1871.87|16
1640661390000|2021-12-28 03:16:30|1887.82|1871.82|1888|1872|1888|1872|1887|1871|9
1640661400000|2021-12-28 03:16:40|1887.79|1871.79|1887.15|1871.15|1887.79|1871.79|1887|1871|4
1640661410000|2021-12-28 03:16:50|1887.5|1871.5|1887.44|1871.44|1888.6|1872.6|1887.44|1871.44|10
1640661420000|2021-12-28 03:17:00|1888|1872|1886.5|1870.5|1888|1872|1886|1870|11
1640661430000|2021-12-28 03:17:10|1886.72|1870.72|1886|1870|1886.72|1870.72|1886|1870|6
1640661440000|2021-12-28 03:17:20|1885.88|1869.88|1885.63|1869.63|1885.88|1869.88|1885.59|1869.59|6
1640661450000|2021-12-28 03:17:30|1885.91|1869.91|1886.2|1870.2|1886.7|1870.7|1885.91|1869.91|7
1640661460000|2021-12-28 03:17:40|1886.41|1870.41|1887.5|1871.5|1887.86|1871.86|1886.41|1870.41|13
1640661470000|2021-12-28 03:17:50|1887.35|1871.35|1888.35|1872.35|1888.35|1872.35|1887.35|1871.35|8
1640661480000|2021-12-28 03:18:00|1888.22|1872.22|1890|1874|1890|1874|1888|1872|16
1640661490000|2021-12-28 03:18:10|1890.35|1874.35|1891.9|1875.9|1891.9|1875.9|1890.26|1874.26|10
1640661500000|2021-12-28 03:18:20|1892.25|1876.25|1894|1878|1894.15|1878.15|1892.25|1876.25|9
1640661510000|2021-12-28 03:18:30|1894.4|1878.4|1893|1877|1894.4|1878.4|1892.57|1876.57|6
1640661520000|2021-12-28 03:18:40|1892.62|1876.62|1893.5|1877.5|1893.6|1877.6|1892.62|1876.62|6
1640661530000|2021-12-28 03:18:50|1893.34|1877.34|1893.5|1877.5|1893.5|1877.5|1893.34|1877.34|2
1640661540000|2021-12-28 03:19:00|1893.35|1877.35|1893.12|1877.12|1893.35|1877.35|1893.12|1877.12|4
1640661550000|2021-12-28 03:19:10|1892.62|1876.62|1893.42|1877.42|1893.5|1877.5|1892.5|1876.5|14
1640661560000|2021-12-28 03:19:20|1893.5|1877.5|1894.5|1878.5|1894.5|1878.5|1893.5|1877.5|10
1640661570000|2021-12-28 03:19:30|1894.18|1878.18|1893.68|1877.68|1894.18|1878.18|1893.68|1877.68|2
1640661580000|2021-12-28 03:19:40|1893.51|1877.51|1893.5|1877.5|1893.59|1877.59|1892.98|1876.98|10
1640661590000|2021-12-28 03:19:50|1893.51|1877.51|1893.51|1877.51|1893.51|1877.51|1893.2|1877.2|3
1640661610000|2021-12-28 03:20:10|1893.29|1877.29|1893.5|1877.5|1893.51|1877.51|1893.02|1877.02|6
1640661620000|2021-12-28 03:20:20|1893.51|1877.51|1893.7|1877.7|1893.7|1877.7|1893.51|1877.51|3
1640661630000|2021-12-28 03:20:30|1894.08|1878.08|1894.5|1878.5|1894.86|1878.86|1894.08|1878.08|11
1640661640000|2021-12-28 03:20:40|1894.01|1878.01|1893.4|1877.4|1894.5|1878.5|1893.4|1877.4|5
1640661650000|2021-12-28 03:20:50|1893.3|1877.3|1892.9|1876.9|1893.4|1877.4|1892.9|1876.9|5
1640661660000|2021-12-28 03:21:00|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1
1640661670000|2021-12-28 03:21:10|1892.8|1876.8|1893.51|1877.51|1893.89|1877.89|1892.8|1876.8|7
1640661690000|2021-12-28 03:21:30|1893.8|1877.8|1893.7|1877.7|1893.8|1877.8|1893.7|1877.7|2
1640661700000|2021-12-28 03:21:40|1894.2|1878.2|1894.2|1878.2|1894.6|1878.6|1894.2|1878.2|5
1640661710000|2021-12-28 03:21:50|1894.5|1878.5|1894.25|1878.25|1894.5|1878.5|1894.25|1878.25|2
1640661720000|2021-12-28 03:22:00|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1
1640661740000|2021-12-28 03:22:20|1894.6|1878.6|1896|1880|1896|1880|1894.6|1878.6|8
1640661750000|2021-12-28 03:22:30|1895.9|1879.9|1896|1880|1896|1880|1895.9|1879.9|2
1640661760000|2021-12-28 03:22:40|1896.2|1880.2|1896.15|1880.15|1896.21|1880.21|1896|1880|4
1640661770000|2021-12-28 03:22:50|1896.5|1880.5|1897|1881|1897|1881|1896.5|1880.5|7
1640661780000|2021-12-28 03:23:00|1897.12|1881.12|1898.12|1882.12|1898.12|1882.12|1897|1881|6
1640661790000|2021-12-28 03:23:10|1898.21|1882.21|1898.7|1882.7|1898.7|1882.7|1898.13|1882.13|4
1640661800000|2021-12-28 03:23:20|1898.86|1882.86|1899.16|1883.16|1899.5|1883.5|1898.86|1882.86|11
1640661810000|2021-12-28 03:23:30|1898.65|1882.65|1899.15|1883.15|1899.15|1883.15|1898.6|1882.6|4
1640661820000|2021-12-28 03:23:40|1899.25|1883.25|1891.82|1875.82|1900.5|1884.5|1891.82|1875.82|21
1640661830000|2021-12-28 03:23:50|1891.07|1875.07|1891|1875|1891.5|1875.5|1890.15|1874.15|12
1640661840000|2021-12-28 03:24:00|1891.5|1875.5|1886.19|1870.19|1891.5|1875.5|1886|1870|17
1640661850000|2021-12-28 03:24:10|1886.59|1870.59|1887.11|1871.11|1887.11|1871.11|1886|1870|9
1640661860000|2021-12-28 03:24:20|1887|1871|1886.19|1870.19|1888|1872|1886.19|1870.19|11
1640661870000|2021-12-28 03:24:30|1886|1870|1887.37|1871.37|1887.37|1871.37|1885.94|1869.94|11
1640661880000|2021-12-28 03:24:40|1888.5|1872.5|1887.04|1871.04|1888.5|1872.5|1887.04|1871.04|13
1640661890000|2021-12-28 03:24:50|1887|1871|1885.92|1869.92|1887.04|1871.04|1885.92|1869.92|8
1640661900000|2021-12-28 03:25:00|1886|1870|1886|1870|1886.4|1870.4|1886|1870|6
1640661910000|2021-12-28 03:25:10|1886.22|1870.22|1885.5|1869.5|1887.2|1871.2|1885.28|1869.28|9
1640661920000|2021-12-28 03:25:20|1886|1870|1887|1871|1887.35|1871.35|1886|1870|7
1640661930000|2021-12-28 03:25:30|1887.5|1871.5|1887|1871|1888.5|1872.5|1886.81|1870.81|20
1640661940000|2021-12-28 03:25:40|1886.1|1870.1|1886|1870|1887.03|1871.03|1885.5|1869.5|16
1640661950000|2021-12-28 03:25:50|1885.98|1869.98|1885.98|1869.98|1885.98|1869.98|1885.98|1869.98|1
1640661960000|2021-12-28 03:26:00|1886|1870|1883.51|1867.51|1886.34|1870.34|1883.51|1867.51|8
1640661970000|2021-12-28 03:26:10|1883.52|1867.52|1882.5|1866.5|1883.52|1867.52|1882.5|1866.5|8
1640661980000|2021-12-28 03:26:20|1882.41|1866.41|1882|1866|1882.41|1866.41|1882|1866|5
1640661990000|2021-12-28 03:26:30|1882.4|1866.4|1881.85|1865.85|1882.4|1866.4|1881.85|1865.85|4
1640662010000|2021-12-28 03:26:50|1882.25|1866.25|1882.2|1866.2|1882.25|1866.25|1881.7|1865.7|6
1640662020000|2021-12-28 03:27:00|1882.5|1866.5|1882.5|1866.5|1882.5|1866.5|1882.5|1866.5|1
1640662030000|2021-12-28 03:27:10|1882.2|1866.2|1883|1867|1883|1867|1882.2|1866.2|4
1640662040000|2021-12-28 03:27:20|1882.79|1866.79|1883|1867|1883|1867|1882.79|1866.79|3
1640662050000|2021-12-28 03:27:30|1883.22|1867.22|1883.5|1867.5|1883.62|1867.62|1882.98|1866.98|7
1640662060000|2021-12-28 03:27:40|1883.7|1867.7|1885.2|1869.2|1885.2|1869.2|1883.5|1867.5|7
1640662070000|2021-12-28 03:27:50|1885|1869|1884.25|1868.25|1885|1869|1884|1868|4
1640662080000|2021-12-28 03:28:00|1884.5|1868.5|1884.75|1868.75|1884.75|1868.75|1884.06|1868.06|7
1640662090000|2021-12-28 03:28:10|1885.13|1869.13|1885|1869|1885.25|1869.25|1885|1869|3
1640662100000|2021-12-28 03:28:20|1885.3|1869.3|1885.25|1869.25|1885.65|1869.65|1885.25|1869.25|5
1640662110000|2021-12-28 03:28:30|1885.5|1869.5|1885.46|1869.46|1885.5|1869.5|1885.46|1869.46|2
1640662120000|2021-12-28 03:28:40|1885.4|1869.4|1883.5|1867.5|1885.46|1869.46|1883.5|1867.5|7
1640662130000|2021-12-28 03:28:50|1883|1867|1881.7|1865.7|1883|1867|1881.7|1865.7|6
1640662140000|2021-12-28 03:29:00|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.41|1865.41|5
1640662150000|2021-12-28 03:29:10|1881.41|1865.41|1882|1866|1882|1866|1881.41|1865.41|3
1640662160000|2021-12-28 03:29:20|1881.5|1865.5|1882.2|1866.2|1882.2|1866.2|1881.49|1865.49|3
1640662170000|2021-12-28 03:29:30|1882.4|1866.4|1883.35|1867.35|1883.5|1867.5|1882.4|1866.4|7
1640662180000|2021-12-28 03:29:40|1883.5|1867.5|1883|1867|1883.55|1867.55|1883|1867|5
1640662190000|2021-12-28 03:29:50|1882.88|1866.88|1882.83|1866.83|1883|1867|1881.8|1865.8|12
1640662200000|2021-12-28 03:30:00|1883.37|1867.37|1883.5|1867.5|1884.13|1868.13|1882.91|1866.91|12
1640662210000|2021-12-28 03:30:10|1883|1867|1882|1866|1883|1867|1882|1866|7
1640662220000|2021-12-28 03:30:20|1881.49|1865.49|1882.3|1866.3|1882.3|1866.3|1881.1|1865.1|6
1640662230000|2021-12-28 03:30:30|1882.35|1866.35|1881.49|1865.49|1882.35|1866.35|1881.49|1865.49|5
1640662240000|2021-12-28 03:30:40|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1881.5|1865.5|1
1640662250000|2021-12-28 03:30:50|1881.75|1865.75|1881.5|1865.5|1882|1866|1881.5|1865.5|6
1640662260000|2021-12-28 03:31:00|1881.05|1865.05|1879.5|1863.5|1881.05|1865.05|1879.5|1863.5|7
1640662270000|2021-12-28 03:31:10|1879.39|1863.39|1878.99|1862.99|1879.39|1863.39|1878.2|1862.2|7
1640662280000|2021-12-28 03:31:20|1878.67|1862.67|1877.32|1861.32|1878.67|1862.67|1877|1861|11
1640662290000|2021-12-28 03:31:30|1877.5|1861.5|1877|1861|1877.5|1861.5|1877|1861|8
1640662300000|2021-12-28 03:31:40|1877.12|1861.12|1876.22|1860.22|1878|1862|1876.22|1860.22|13
1640662310000|2021-12-28 03:31:50|1876.2|1860.2|1871.55|1855.55|1876.74|1860.74|1871.43|1855.43|15
1640662320000|2021-12-28 03:32:00|1870|1854|1871.33|1855.33|1871.33|1855.33|1870|1854|8
1640662330000|2021-12-28 03:32:10|1871.08|1855.08|1871.33|1855.33|1871.33|1855.33|1871.03|1855.03|4
1640662340000|2021-12-28 03:32:20|1871.23|1855.23|1869|1853|1871.23|1855.23|1869|1853|13
1640662350000|2021-12-28 03:32:30|1868.94|1852.94|1867.25|1851.25|1868.94|1852.94|1867.25|1851.25|9
1640662360000|2021-12-28 03:32:40|1866.75|1850.75|1865|1849|1866.75|1850.75|1864.41|1848.41|13
1640662370000|2021-12-28 03:32:50|1865.5|1849.5|1864.43|1848.43|1869.02|1853.02|1864.28|1848.28|23
1640662380000|2021-12-28 03:33:00|1864.9|1848.9|1867.55|1851.55|1867.55|1851.55|1864.9|1848.9|13
1640662390000|2021-12-28 03:33:10|1866.94|1850.94|1868.35|1852.35|1868.35|1852.35|1866.89|1850.89|10
1640662400000|2021-12-28 03:33:20|1868.7|1852.7|1866.01|1850.01|1870|1854|1866.01|1850.01|14
1640662410000|2021-12-28 03:33:30|1865.5|1849.5|1866|1850|1866|1850|1865.5|1849.5|5
1640662420000|2021-12-28 03:33:40|1866.78|1850.78|1865.71|1849.71|1867|1851|1865.44|1849.44|10
1640662430000|2021-12-28 03:33:50|1864.75|1848.75|1862.95|1846.95|1865|1849|1862.35|1846.35|16
1640662440000|2021-12-28 03:34:00|1862.19|1846.19|1861.84|1845.84|1862.5|1846.5|1861.84|1845.84|8
1640662450000|2021-12-28 03:34:10|1862.19|1846.19|1863|1847|1863|1847|1862.14|1846.14|12
1640662460000|2021-12-28 03:34:20|1863.7|1847.7|1864.5|1848.5|1864.5|1848.5|1863.7|1847.7|9
1640662470000|2021-12-28 03:34:30|1864.05|1848.05|1862.79|1846.79|1864.05|1848.05|1862.5|1846.5|6
1640662480000|2021-12-28 03:34:40|1863.09|1847.09|1859.97|1843.97|1863.15|1847.15|1859.97|1843.97|8
1640662490000|2021-12-28 03:34:50|1860.32|1844.32|1857.5|1841.5|1860.82|1844.82|1857.5|1841.5|10
1640662500000|2021-12-28 03:35:00|1857.4|1841.4|1861.13|1845.13|1861.5|1845.5|1856.34|1840.34|20
1640662510000|2021-12-28 03:35:10|1861.18|1845.18|1861.95|1845.95|1861.95|1845.95|1861.05|1845.05|8
1640662520000|2021-12-28 03:35:20|1861.85|1845.85|1857.29|1841.29|1861.85|1845.85|1857.05|1841.05|9
1640662530000|2021-12-28 03:35:30|1857.5|1841.5|1859.15|1843.15|1859.65|1843.65|1857.5|1841.5|7
1640662540000|2021-12-28 03:35:40|1859|1843|1859.29|1843.29|1859.55|1843.55|1859|1843|13
1640662550000|2021-12-28 03:35:50|1858.89|1842.89|1860|1844|1860.25|1844.25|1858.89|1842.89|13
1640662560000|2021-12-28 03:36:00|1859.88|1843.88|1856.07|1840.07|1859.88|1843.88|1855.86|1839.86|8
1640662570000|2021-12-28 03:36:10|1855.86|1839.86|1856|1840|1856.02|1840.02|1855.27|1839.27|9
1640662580000|2021-12-28 03:36:20|1855.5|1839.5|1856|1840|1856|1840|1855.5|1839.5|7
1640662590000|2021-12-28 03:36:30|1855.59|1839.59|1856|1840|1856|1840|1854.6|1838.6|7
1640662600000|2021-12-28 03:36:40|1856.5|1840.5|1856.91|1840.91|1857.4|1841.4|1856.5|1840.5|4
1640662610000|2021-12-28 03:36:50|1857|1841|1857|1841|1857|1841|1856.5|1840.5|6
1640662620000|2021-12-28 03:37:00|1857.48|1841.48|1859.5|1843.5|1859.5|1843.5|1857.48|1841.48|10
1640662630000|2021-12-28 03:37:10|1860|1844|1859.6|1843.6|1860.5|1844.5|1859.6|1843.6|6
1640662640000|2021-12-28 03:37:20|1859.5|1843.5|1860|1844|1860.23|1844.23|1859.5|1843.5|8
1640662650000|2021-12-28 03:37:30|1859.85|1843.85|1860.1|1844.1|1860.5|1844.5|1859.8|1843.8|9
1640662660000|2021-12-28 03:37:40|1859.79|1843.79|1859.4|1843.4|1859.85|1843.85|1859.31|1843.31|5
1640662670000|2021-12-28 03:37:50|1859.5|1843.5|1860.5|1844.5|1860.5|1844.5|1859.5|1843.5|3
1640662680000|2021-12-28 03:38:00|1860.55|1844.55|1860.05|1844.05|1861.5|1845.5|1860.05|1844.05|11
1640662690000|2021-12-28 03:38:10|1860|1844|1859.49|1843.49|1860|1844|1859.38|1843.38|4
1640662700000|2021-12-28 03:38:20|1859.89|1843.89|1861.42|1845.42|1862|1846|1859.49|1843.49|9
1640662710000|2021-12-28 03:38:30|1861|1845|1861.5|1845.5|1861.5|1845.5|1861|1845|4
1640662720000|2021-12-28 03:38:40|1862|1846|1864.65|1848.65|1864.65|1848.65|1861.91|1845.91|11
1640662730000|2021-12-28 03:38:50|1864.7|1848.7|1866.25|1850.25|1866.41|1850.41|1864.53|1848.53|12
1640662740000|2021-12-28 03:39:00|1866.5|1850.5|1867|1851|1867.7|1851.7|1866.5|1850.5|10
1640662750000|2021-12-28 03:39:10|1866.98|1850.98|1865.43|1849.43|1867|1851|1865.42|1849.42|10
1640662760000|2021-12-28 03:39:20|1865.42|1849.42|1867|1851|1867|1851|1864.91|1848.91|19
1640662770000|2021-12-28 03:39:30|1867.25|1851.25|1867.88|1851.88|1868.01|1852.01|1867.25|1851.25|7
1640662780000|2021-12-28 03:39:40|1867.96|1851.96|1870.61|1854.61|1870.61|1854.61|1867.66|1851.66|10
1640662790000|2021-12-28 03:39:50|1871|1855|1870.5|1854.5|1871|1855|1870.46|1854.46|5
1640662800000|2021-12-28 03:40:00|1870.25|1854.25|1869.49|1853.49|1870.5|1854.5|1869.48|1853.48|7
1640662810000|2021-12-28 03:40:10|1869.24|1853.24|1869.48|1853.48|1869.48|1853.48|1869.24|1853.24|8
1640662820000|2021-12-28 03:40:20|1869.45|1853.45|1868.79|1852.79|1869.45|1853.45|1868.5|1852.5|7
1640662830000|2021-12-28 03:40:30|1869.15|1853.15|1866.79|1850.79|1869.15|1853.15|1866.61|1850.61|12
1640662840000|2021-12-28 03:40:40|1865.55|1849.55|1867|1851|1867|1851|1865.55|1849.55|4
1640662850000|2021-12-28 03:40:50|1867.5|1851.5|1869.96|1853.96|1870|1854|1867.5|1851.5|12
1640662860000|2021-12-28 03:41:00|1870.5|1854.5|1869.25|1853.25|1870.5|1854.5|1869.18|1853.18|5
1640662870000|2021-12-28 03:41:10|1869.1|1853.1|1865.34|1849.34|1869.1|1853.1|1865.34|1849.34|10
1640662880000|2021-12-28 03:41:20|1865.84|1849.84|1866.81|1850.81|1867.16|1851.16|1864.99|1848.99|19
1640662890000|2021-12-28 03:41:30|1867|1851|1867.5|1851.5|1867.5|1851.5|1866.5|1850.5|9
1640662900000|2021-12-28 03:41:40|1867|1851|1867.96|1851.96|1868|1852|1867|1851|3
1640662910000|2021-12-28 03:41:50|1868.65|1852.65|1869|1853|1869|1853|1868.65|1852.65|2
1640662920000|2021-12-28 03:42:00|1868.75|1852.75|1868.15|1852.15|1868.75|1852.75|1867.5|1851.5|10
1640662930000|2021-12-28 03:42:10|1868|1852|1868|1852|1868.5|1852.5|1868|1852|11
1640662940000|2021-12-28 03:42:20|1868.17|1852.17|1868|1852|1868.67|1852.67|1868|1852|9
1640662950000|2021-12-28 03:42:30|1867.5|1851.5|1867.9|1851.9|1868|1852|1867.5|1851.5|7
1640662960000|2021-12-28 03:42:40|1867.92|1851.92|1867.8|1851.8|1868|1852|1867.7|1851.7|4
1640662970000|2021-12-28 03:42:50|1868|1852|1867.35|1851.35|1868|1852|1867.35|1851.35|4
1640662980000|2021-12-28 03:43:00|1866.9|1850.9|1866.08|1850.08|1866.9|1850.9|1866.08|1850.08|7
1640662990000|2021-12-28 03:43:10|1865.5|1849.5|1864.5|1848.5|1865.5|1849.5|1864.5|1848.5|3
1640663000000|2021-12-28 03:43:20|1864.1|1848.1|1862.5|1846.5|1864.1|1848.1|1862.5|1846.5|8
1640663010000|2021-12-28 03:43:30|1862.25|1846.25|1862|1846|1862.25|1846.25|1862|1846|5
1640663020000|2021-12-28 03:43:40|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1
1640663030000|2021-12-28 03:43:50|1862.72|1846.72|1864.63|1848.63|1864.97|1848.97|1862.72|1846.72|11
1640663040000|2021-12-28 03:44:00|1864.75|1848.75|1864.89|1848.89|1864.89|1848.89|1864.5|1848.5|4
1640663050000|2021-12-28 03:44:10|1865|1849|1864.02|1848.02|1865|1849|1864.02|1848.02|6
1640663060000|2021-12-28 03:44:20|1863.5|1847.5|1860.9|1844.9|1863.5|1847.5|1860.9|1844.9|9
1640663070000|2021-12-28 03:44:30|1860.8|1844.8|1863.47|1847.47|1863.47|1847.47|1859.82|1843.82|15
1640663080000|2021-12-28 03:44:40|1863.26|1847.26|1865.11|1849.11|1865.41|1849.41|1863.07|1847.07|14
1640663090000|2021-12-28 03:44:50|1865.65|1849.65|1866.5|1850.5|1866.5|1850.5|1865.65|1849.65|4
1640663100000|2021-12-28 03:45:00|1866|1850|1866.5|1850.5|1866.5|1850.5|1866|1850|11
1640663110000|2021-12-28 03:45:10|1866.29|1850.29|1865.88|1849.88|1866.5|1850.5|1865.88|1849.88|8
1640663120000|2021-12-28 03:45:20|1866|1850|1866.95|1850.95|1866.95|1850.95|1865.38|1849.38|13
1640663130000|2021-12-28 03:45:30|1866.98|1850.98|1868.5|1852.5|1868.5|1852.5|1866.95|1850.95|10
1640663140000|2021-12-28 03:45:40|1868|1852|1868.4|1852.4|1868.4|1852.4|1867.91|1851.91|8
1640663150000|2021-12-28 03:45:50|1868|1852|1866.5|1850.5|1868|1852|1866.5|1850.5|7
1640663160000|2021-12-28 03:46:00|1866|1850|1866.38|1850.38|1866.38|1850.38|1866|1850|2
1640663170000|2021-12-28 03:46:10|1866.1|1850.1|1863.5|1847.5|1866.1|1850.1|1863.5|1847.5|9
1640663180000|2021-12-28 03:46:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1640663190000|2021-12-28 03:46:30|1862|1846|1860.55|1844.55|1862|1846|1860.55|1844.55|6
1640663200000|2021-12-28 03:46:40|1860.5|1844.5|1860|1844|1860.5|1844.5|1860|1844|5
1640663210000|2021-12-28 03:46:50|1859.5|1843.5|1858.7|1842.7|1859.5|1843.5|1858.7|1842.7|4
1640663220000|2021-12-28 03:47:00|1859|1843|1859.75|1843.75|1859.75|1843.75|1858.75|1842.75|6
1640663230000|2021-12-28 03:47:10|1860|1844|1860|1844|1860|1844|1859.6|1843.6|5
1640663250000|2021-12-28 03:47:30|1859.9|1843.9|1859|1843|1859.9|1843.9|1859|1843|8
1640663260000|2021-12-28 03:47:40|1859.19|1843.19|1858.85|1842.85|1859.19|1843.19|1858.85|1842.85|4
1640663270000|2021-12-28 03:47:50|1858.5|1842.5|1858.1|1842.1|1858.5|1842.5|1858|1842|7
1640663280000|2021-12-28 03:48:00|1858|1842|1858.3|1842.3|1858.3|1842.3|1857.15|1841.15|12
1640663290000|2021-12-28 03:48:10|1858|1842|1856.88|1840.88|1858.1|1842.1|1856.88|1840.88|9
1640663300000|2021-12-28 03:48:20|1856.13|1840.13|1856.13|1840.13|1856.13|1840.13|1855.65|1839.65|6
1640663310000|2021-12-28 03:48:30|1856.5|1840.5|1857|1841|1857|1841|1856.5|1840.5|3
1640663320000|2021-12-28 03:48:40|1857.25|1841.25|1858|1842|1858|1842|1857.25|1841.25|8
1640663340000|2021-12-28 03:49:00|1857.88|1841.88|1858.35|1842.35|1858.35|1842.35|1857.75|1841.75|7
1640663350000|2021-12-28 03:49:10|1858|1842|1859.5|1843.5|1859.5|1843.5|1858|1842|5
1640663360000|2021-12-28 03:49:20|1859.75|1843.75|1860.5|1844.5|1860.5|1844.5|1859.75|1843.75|3
1640663370000|2021-12-28 03:49:30|1860|1844|1860|1844|1860|1844|1859|1843|7
1640663380000|2021-12-28 03:49:40|1859.65|1843.65|1859.9|1843.9|1859.9|1843.9|1859.5|1843.5|3
1640663390000|2021-12-28 03:49:50|1859.88|1843.88|1858.29|1842.29|1860.2|1844.2|1858.29|1842.29|12
1640663400000|2021-12-28 03:50:00|1858.13|1842.13|1857.5|1841.5|1858.13|1842.13|1857.5|1841.5|3
1640663410000|2021-12-28 03:50:10|1857.88|1841.88|1857.5|1841.5|1857.88|1841.88|1857.5|1841.5|6
1640663420000|2021-12-28 03:50:20|1857.88|1841.88|1859|1843|1859.45|1843.45|1857.88|1841.88|7
1640663430000|2021-12-28 03:50:30|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.31|1843.31|4
1640663440000|2021-12-28 03:50:40|1859.24|1843.24|1859.5|1843.5|1859.5|1843.5|1859.24|1843.24|4
1640663450000|2021-12-28 03:50:50|1859.16|1843.16|1859.03|1843.03|1859.23|1843.23|1859.03|1843.03|4
1640663460000|2021-12-28 03:51:00|1859.16|1843.16|1858.5|1842.5|1859.16|1843.16|1858.5|1842.5|2
1640663470000|2021-12-28 03:51:10|1858.66|1842.66|1858.88|1842.88|1858.88|1842.88|1858.5|1842.5|7
1640663480000|2021-12-28 03:51:20|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640663490000|2021-12-28 03:51:30|1859|1843|1859|1843|1859|1843|1859|1843|1
1640663500000|2021-12-28 03:51:40|1859.16|1843.16|1859.03|1843.03|1859.16|1843.16|1859.03|1843.03|4
1640663510000|2021-12-28 03:51:50|1858.66|1842.66|1858.5|1842.5|1858.66|1842.66|1858.5|1842.5|2
1640663520000|2021-12-28 03:52:00|1858.15|1842.15|1859.09|1843.09|1859.09|1843.09|1858.15|1842.15|8
1640663530000|2021-12-28 03:52:10|1859.16|1843.16|1861.03|1845.03|1861.03|1845.03|1859.16|1843.16|14
1640663540000|2021-12-28 03:52:20|1861.3|1845.3|1863.35|1847.35|1863.35|1847.35|1861.3|1845.3|13
1640663550000|2021-12-28 03:52:30|1863.21|1847.21|1863|1847|1863.5|1847.5|1863|1847|5
1640663560000|2021-12-28 03:52:40|1863.15|1847.15|1864|1848|1864|1848|1863.15|1847.15|8
1640663570000|2021-12-28 03:52:50|1864.4|1848.4|1864.7|1848.7|1864.8|1848.8|1864.4|1848.4|3
1640663580000|2021-12-28 03:53:00|1864.4|1848.4|1865.34|1849.34|1865.5|1849.5|1864.4|1848.4|6
1640663590000|2021-12-28 03:53:10|1865.45|1849.45|1865.72|1849.72|1866|1850|1865.17|1849.17|10
1640663600000|2021-12-28 03:53:20|1865.5|1849.5|1865.05|1849.05|1865.72|1849.72|1864.55|1848.55|10
1640663610000|2021-12-28 03:53:30|1865.3|1849.3|1865.44|1849.44|1865.5|1849.5|1865.3|1849.3|8
1640663620000|2021-12-28 03:53:40|1865.5|1849.5|1865.65|1849.65|1865.65|1849.65|1865.44|1849.44|4
1640663630000|2021-12-28 03:53:50|1865.47|1849.47|1865.46|1849.46|1865.6|1849.6|1865.46|1849.46|8
1640663640000|2021-12-28 03:54:00|1865.44|1849.44|1866.31|1850.31|1866.5|1850.5|1865.44|1849.44|8
1640663650000|2021-12-28 03:54:10|1866.53|1850.53|1868.5|1852.5|1868.5|1852.5|1866.53|1850.53|16
1640663660000|2021-12-28 03:54:20|1868.6|1852.6|1870.75|1854.75|1871|1855|1868.6|1852.6|13
1640663670000|2021-12-28 03:54:30|1870.94|1854.94|1870.05|1854.05|1871.45|1855.45|1869.63|1853.63|12
1640663680000|2021-12-28 03:54:40|1870.02|1854.02|1870.92|1854.92|1871|1855|1869.5|1853.5|16
1640663690000|2021-12-28 03:54:50|1871.41|1855.41|1873.42|1857.42|1873.42|1857.42|1871.41|1855.41|9
1640663700000|2021-12-28 03:55:00|1873.22|1857.22|1873.5|1857.5|1873.5|1857.5|1872.96|1856.96|6
1640663710000|2021-12-28 03:55:10|1873.42|1857.42|1873.5|1857.5|1873.65|1857.65|1873.42|1857.42|5
1640663720000|2021-12-28 03:55:20|1873.65|1857.65|1873.65|1857.65|1873.91|1857.91|1873.46|1857.46|10
1640663730000|2021-12-28 03:55:30|1873.68|1857.68|1875.57|1859.57|1875.57|1859.57|1873.68|1857.68|10
1640663740000|2021-12-28 03:55:40|1875.32|1859.32|1876.41|1860.41|1876.7|1860.7|1875.32|1859.32|15
1640663750000|2021-12-28 03:55:50|1876.32|1860.32|1876.39|1860.39|1876.9|1860.9|1876.3|1860.3|10
1640663760000|2021-12-28 03:56:00|1876.41|1860.41|1876.91|1860.91|1877|1861|1876.39|1860.39|10
1640663770000|2021-12-28 03:56:10|1876.89|1860.89|1879.13|1863.13|1879.26|1863.26|1876.56|1860.56|18
1640663780000|2021-12-28 03:56:20|1878.5|1862.5|1876.5|1860.5|1878.5|1862.5|1876.5|1860.5|9
1640663790000|2021-12-28 03:56:30|1876.39|1860.39|1876.39|1860.39|1876.41|1860.41|1876.24|1860.24|6
1640663800000|2021-12-28 03:56:40|1876.1|1860.1|1875.5|1859.5|1876.39|1860.39|1875.5|1859.5|8
1640663820000|2021-12-28 03:57:00|1876.1|1860.1|1876.14|1860.14|1876.14|1860.14|1876.1|1860.1|2
1640663830000|2021-12-28 03:57:10|1876.05|1860.05|1878.12|1862.12|1878.21|1862.21|1876.05|1860.05|11
1640663840000|2021-12-28 03:57:20|1878.27|1862.27|1880.67|1864.67|1880.67|1864.67|1878.27|1862.27|15
1640663850000|2021-12-28 03:57:30|1880.87|1864.87|1881.44|1865.44|1881.44|1865.44|1880.87|1864.87|3
1640663860000|2021-12-28 03:57:40|1881.3|1865.3|1881.3|1865.3|1881.3|1865.3|1881|1865|3
1640663870000|2021-12-28 03:57:50|1881.44|1865.44|1881.5|1865.5|1881.5|1865.5|1881|1865|7
1640663880000|2021-12-28 03:58:00|1881|1865|1879.05|1863.05|1881|1865|1878.94|1862.94|13
1640663890000|2021-12-28 03:58:10|1878.95|1862.95|1879|1863|1879|1863|1878.9|1862.9|4
1640663900000|2021-12-28 03:58:20|1878.9|1862.9|1877.74|1861.74|1879.14|1863.14|1877.44|1861.44|9
1640663910000|2021-12-28 03:58:30|1877.59|1861.59|1876.5|1860.5|1877.74|1861.74|1876.5|1860.5|4
1640663920000|2021-12-28 03:58:40|1876.72|1860.72|1877.9|1861.9|1877.9|1861.9|1876.72|1860.72|9
1640663930000|2021-12-28 03:58:50|1878|1862|1877.65|1861.65|1878|1862|1877.31|1861.31|4
1640663940000|2021-12-28 03:59:00|1877.56|1861.56|1877.48|1861.48|1877.65|1861.65|1877.17|1861.17|8
1640663950000|2021-12-28 03:59:10|1878|1862|1877.89|1861.89|1878|1862|1877.89|1861.89|2
1640663960000|2021-12-28 03:59:20|1877.77|1861.77|1877.32|1861.32|1878|1862|1877.21|1861.21|8
1640663970000|2021-12-28 03:59:30|1877.27|1861.27|1877.5|1861.5|1877.7|1861.7|1877.1|1861.1|7
1640663980000|2021-12-28 03:59:40|1877.31|1861.31|1877.27|1861.27|1877.31|1861.31|1877.15|1861.15|5
1640663990000|2021-12-28 03:59:50|1877.5|1861.5|1878.33|1862.33|1878.33|1862.33|1877.5|1861.5|3
1640664000000|2021-12-28 04:00:00|1878.23|1862.23|1875.5|1859.5|1878.33|1862.33|1875.38|1859.38|13
1640664010000|2021-12-28 04:00:10|1874.99|1858.99|1874|1858|1874.99|1858.99|1874|1858|7
1640664020000|2021-12-28 04:00:20|1873.9|1857.9|1873.5|1857.5|1874.1|1858.1|1873.5|1857.5|8
1640664030000|2021-12-28 04:00:30|1873.15|1857.15|1873.5|1857.5|1873.5|1857.5|1873.15|1857.15|2
1640664040000|2021-12-28 04:00:40|1873.42|1857.42|1873.41|1857.41|1873.5|1857.5|1873.41|1857.41|3
1640664050000|2021-12-28 04:00:50|1873.5|1857.5|1874.15|1858.15|1874.37|1858.37|1873.5|1857.5|14
1640664060000|2021-12-28 04:01:00|1874.26|1858.26|1875.5|1859.5|1875.5|1859.5|1874.15|1858.15|12
1640664070000|2021-12-28 04:01:10|1875.35|1859.35|1873.5|1857.5|1875.35|1859.35|1873.5|1857.5|7
1640664080000|2021-12-28 04:01:20|1872.99|1856.99|1872.98|1856.98|1872.99|1856.99|1872.98|1856.98|2
1640664090000|2021-12-28 04:01:30|1872.48|1856.48|1872.48|1856.48|1872.48|1856.48|1872.45|1856.45|3
1640664100000|2021-12-28 04:01:40|1872.41|1856.41|1872.48|1856.48|1872.48|1856.48|1872.41|1856.41|2
1640664110000|2021-12-28 04:01:50|1872.41|1856.41|1871.81|1855.81|1872.48|1856.48|1871.5|1855.5|4
1640664120000|2021-12-28 04:02:00|1872|1856|1873|1857|1873|1857|1872|1856|6
1640664130000|2021-12-28 04:02:10|1873.19|1857.19|1873.5|1857.5|1873.5|1857.5|1873|1857|4
1640664140000|2021-12-28 04:02:20|1873|1857|1873.5|1857.5|1873.5|1857.5|1873|1857|5
1640664160000|2021-12-28 04:02:40|1873.1|1857.1|1867.5|1851.5|1873.5|1857.5|1867.5|1851.5|19
1640664170000|2021-12-28 04:02:50|1867.13|1851.13|1866.35|1850.35|1867.13|1851.13|1866.35|1850.35|13
1640664180000|2021-12-28 04:03:00|1866.77|1850.77|1867.17|1851.17|1868.5|1852.5|1866.64|1850.64|14
1640664190000|2021-12-28 04:03:10|1866.67|1850.67|1867.4|1851.4|1867.4|1851.4|1865.89|1849.89|10
1640664200000|2021-12-28 04:03:20|1867.5|1851.5|1868.25|1852.25|1868.5|1852.5|1867.5|1851.5|9
1640664210000|2021-12-28 04:03:30|1868|1852|1868.4|1852.4|1868.4|1852.4|1867.91|1851.91|6
1640664220000|2021-12-28 04:03:40|1868.5|1852.5|1870.19|1854.19|1870.69|1854.69|1868.5|1852.5|13
1640664230000|2021-12-28 04:03:50|1870.44|1854.44|1869.5|1853.5|1870.44|1854.44|1869|1853|7
1640664240000|2021-12-28 04:04:00|1869.42|1853.42|1868.96|1852.96|1869.5|1853.5|1868.41|1852.41|9
1640664250000|2021-12-28 04:04:10|1868.46|1852.46|1865.5|1849.5|1868.5|1852.5|1865.5|1849.5|13
1640664260000|2021-12-28 04:04:20|1865.29|1849.29|1866.98|1850.98|1867|1851|1864.95|1848.95|9
1640664270000|2021-12-28 04:04:30|1867.25|1851.25|1867.23|1851.23|1867.75|1851.75|1867.23|1851.23|7
1640664280000|2021-12-28 04:04:40|1867.1|1851.1|1867.07|1851.07|1867.1|1851.1|1867.07|1851.07|2
1640664290000|2021-12-28 04:04:50|1867|1851|1867|1851|1867|1851|1866.79|1850.79|5
1640664300000|2021-12-28 04:05:00|1867.45|1851.45|1867.5|1851.5|1867.5|1851.5|1867.45|1851.45|2
1640664310000|2021-12-28 04:05:10|1867.3|1851.3|1867.57|1851.57|1867.57|1851.57|1867.3|1851.3|4
1640664320000|2021-12-28 04:05:20|1867.69|1851.69|1868.93|1852.93|1868.93|1852.93|1867.69|1851.69|11
1640664330000|2021-12-28 04:05:30|1869.06|1853.06|1869.15|1853.15|1869.5|1853.5|1869|1853|11
1640664340000|2021-12-28 04:05:40|1869.14|1853.14|1869.97|1853.97|1869.97|1853.97|1869.14|1853.14|12
1640664350000|2021-12-28 04:05:50|1870.25|1854.25|1870.5|1854.5|1870.5|1854.5|1870.25|1854.25|2
1640664370000|2021-12-28 04:06:10|1870.54|1854.54|1870.99|1854.99|1870.99|1854.99|1870.5|1854.5|8
1640664380000|2021-12-28 04:06:20|1871.2|1855.2|1872.2|1856.2|1872.2|1856.2|1871.2|1855.2|10
1640664390000|2021-12-28 04:06:30|1872.28|1856.28|1872.78|1856.78|1872.78|1856.78|1872.28|1856.28|6
1640664400000|2021-12-28 04:06:40|1872.75|1856.75|1872.03|1856.03|1872.75|1856.75|1872.03|1856.03|7
1640664410000|2021-12-28 04:06:50|1872.18|1856.18|1870.98|1854.98|1872.28|1856.28|1870.9|1854.9|8
1640664420000|2021-12-28 04:07:00|1870.87|1854.87|1870.5|1854.5|1870.87|1854.87|1869.5|1853.5|8
1640664430000|2021-12-28 04:07:10|1869.98|1853.98|1870.5|1854.5|1870.57|1854.57|1869.69|1853.69|7
1640664440000|2021-12-28 04:07:20|1871|1855|1872.5|1856.5|1872.5|1856.5|1871|1855|4
1640664450000|2021-12-28 04:07:30|1872.37|1856.37|1872.4|1856.4|1872.5|1856.5|1872.25|1856.25|4
1640664460000|2021-12-28 04:07:40|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1
1640664470000|2021-12-28 04:07:50|1872.32|1856.32|1872.19|1856.19|1872.32|1856.32|1872.06|1856.06|4
1640664480000|2021-12-28 04:08:00|1871.97|1855.97|1871.97|1855.97|1872.19|1856.19|1871.84|1855.84|6
1640664490000|2021-12-28 04:08:10|1871.8|1855.8|1871.94|1855.94|1871.94|1855.94|1871.55|1855.55|3
1640664500000|2021-12-28 04:08:20|1871.69|1855.69|1872.19|1856.19|1872.55|1856.55|1871.69|1855.69|11
1640664510000|2021-12-28 04:08:30|1872.31|1856.31|1871.5|1855.5|1872.31|1856.31|1871.5|1855.5|5
1640664520000|2021-12-28 04:08:40|1871.75|1855.75|1871.6|1855.6|1871.75|1855.75|1871.5|1855.5|6
1640664530000|2021-12-28 04:08:50|1871.5|1855.5|1870.89|1854.89|1871.5|1855.5|1870.89|1854.89|6
1640664540000|2021-12-28 04:09:00|1870.5|1854.5|1869.5|1853.5|1870.5|1854.5|1869.5|1853.5|4
1640664550000|2021-12-28 04:09:10|1869.72|1853.72|1869.5|1853.5|1869.72|1853.72|1869.5|1853.5|2
1640664560000|2021-12-28 04:09:20|1870.2|1854.2|1870.19|1854.19|1870.2|1854.2|1870.1|1854.1|4
1640664570000|2021-12-28 04:09:30|1870.5|1854.5|1870.5|1854.5|1870.79|1854.79|1870.5|1854.5|7
1640664580000|2021-12-28 04:09:40|1870.35|1854.35|1872|1856|1872|1856|1870.35|1854.35|7
1640664590000|2021-12-28 04:09:50|1872.11|1856.11|1872|1856|1873.05|1857.05|1872|1856|6
1640664600000|2021-12-28 04:10:00|1871.32|1855.32|1871.35|1855.35|1872|1856|1871.27|1855.27|9
1640664610000|2021-12-28 04:10:10|1871.5|1855.5|1870.5|1854.5|1871.5|1855.5|1870.5|1854.5|6
1640664620000|2021-12-28 04:10:20|1870.41|1854.41|1870.5|1854.5|1871|1855|1870.41|1854.41|8
1640664630000|2021-12-28 04:10:30|1870.33|1854.33|1870.5|1854.5|1870.5|1854.5|1870.33|1854.33|2
1640664640000|2021-12-28 04:10:40|1870.84|1854.84|1871.36|1855.36|1871.36|1855.36|1870.5|1854.5|8
1640664650000|2021-12-28 04:10:50|1871.4|1855.4|1871.36|1855.36|1871.4|1855.4|1871.36|1855.36|2
1640664660000|2021-12-28 04:11:00|1871|1855|1867.96|1851.96|1871|1855|1867.96|1851.96|9
1640664670000|2021-12-28 04:11:10|1868.31|1852.31|1869.25|1853.25|1869.25|1853.25|1868.1|1852.1|5
1640664680000|2021-12-28 04:11:20|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.15|1853.15|3
1640664690000|2021-12-28 04:11:30|1869.43|1853.43|1869.05|1853.05|1869.43|1853.43|1869.05|1853.05|2
1640664700000|2021-12-28 04:11:40|1869|1853|1868.11|1852.11|1869|1853|1868.11|1852.11|4
1640664710000|2021-12-28 04:11:50|1868.51|1852.51|1865.55|1849.55|1868.52|1852.52|1865.55|1849.55|12
1640664720000|2021-12-28 04:12:00|1866|1850|1865.88|1849.88|1866|1850|1865.5|1849.5|4
1640664730000|2021-12-28 04:12:10|1865.6|1849.6|1865.88|1849.88|1865.88|1849.88|1865.6|1849.6|3
1640664740000|2021-12-28 04:12:20|1865.6|1849.6|1866.15|1850.15|1866.15|1850.15|1865.6|1849.6|5
1640664750000|2021-12-28 04:12:30|1865.9|1849.9|1865.86|1849.86|1866.24|1850.24|1865.86|1849.86|4
1640664770000|2021-12-28 04:12:50|1865.65|1849.65|1865.6|1849.6|1865.65|1849.65|1865.6|1849.6|2
1640664780000|2021-12-28 04:13:00|1865.74|1849.74|1866.24|1850.24|1866.24|1850.24|1865.74|1849.74|12
1640664790000|2021-12-28 04:13:10|1866.36|1850.36|1866.6|1850.6|1866.6|1850.6|1866.36|1850.36|8
1640664800000|2021-12-28 04:13:20|1866.58|1850.58|1866.6|1850.6|1866.6|1850.6|1866.58|1850.58|6
1640664810000|2021-12-28 04:13:30|1867.05|1851.05|1868.64|1852.64|1869|1853|1867.05|1851.05|8
1640664820000|2021-12-28 04:13:40|1868.67|1852.67|1869.45|1853.45|1869.45|1853.45|1868.64|1852.64|6
1640664830000|2021-12-28 04:13:50|1869.26|1853.26|1868.6|1852.6|1869.26|1853.26|1868.5|1852.5|5
1640664840000|2021-12-28 04:14:00|1867.95|1851.95|1865.75|1849.75|1867.95|1851.95|1865.75|1849.75|9
1640664850000|2021-12-28 04:14:10|1865.5|1849.5|1864.57|1848.57|1865.5|1849.5|1864.57|1848.57|6
1640664860000|2021-12-28 04:14:20|1863.45|1847.45|1864.5|1848.5|1864.5|1848.5|1863.45|1847.45|9
1640664870000|2021-12-28 04:14:30|1865|1849|1865.15|1849.15|1865.15|1849.15|1865|1849|2
1640664880000|2021-12-28 04:14:40|1865|1849|1864.9|1848.9|1865|1849|1864.41|1848.41|4
1640664890000|2021-12-28 04:14:50|1865.05|1849.05|1865|1849|1865.15|1849.15|1864.5|1848.5|6
1640664900000|2021-12-28 04:15:00|1865.09|1849.09|1865.5|1849.5|1865.5|1849.5|1865|1849|3
1640664910000|2021-12-28 04:15:10|1865.36|1849.36|1859|1843|1865.36|1849.36|1859|1843|18
1640664920000|2021-12-28 04:15:20|1858.92|1842.92|1859.1|1843.1|1860|1844|1858.92|1842.92|10
1640664930000|2021-12-28 04:15:30|1859.5|1843.5|1862|1846|1862|1846|1859.5|1843.5|14
1640664940000|2021-12-28 04:15:40|1862.08|1846.08|1861.95|1845.95|1862.08|1846.08|1861.95|1845.95|3
1640664950000|2021-12-28 04:15:50|1861.5|1845.5|1861.22|1845.22|1861.5|1845.5|1861|1845|6
1640664960000|2021-12-28 04:16:00|1861.5|1845.5|1860.23|1844.23|1861.5|1845.5|1860.23|1844.23|9
1640664970000|2021-12-28 04:16:10|1860|1844|1858.25|1842.25|1860.04|1844.04|1858.25|1842.25|10
1640664980000|2021-12-28 04:16:20|1857.76|1841.76|1857.5|1841.5|1857.76|1841.76|1857.12|1841.12|4
1640664990000|2021-12-28 04:16:30|1857.3|1841.3|1857.5|1841.5|1857.5|1841.5|1857.3|1841.3|2
1640665000000|2021-12-28 04:16:40|1857.52|1841.52|1857.45|1841.45|1857.52|1841.52|1857.29|1841.29|6
1640665010000|2021-12-28 04:16:50|1857.52|1841.52|1857.5|1841.5|1857.52|1841.52|1857.15|1841.15|8
1640665020000|2021-12-28 04:17:00|1857.45|1841.45|1857|1841|1857.45|1841.45|1857|1841|2
1640665030000|2021-12-28 04:17:10|1856.5|1840.5|1854.8|1838.8|1856.5|1840.5|1854.8|1838.8|6
1640665040000|2021-12-28 04:17:20|1854.71|1838.71|1854.5|1838.5|1854.71|1838.71|1854.2|1838.2|5
1640665050000|2021-12-28 04:17:30|1854.32|1838.32|1854.68|1838.68|1854.68|1838.68|1853.56|1837.56|9
1640665060000|2021-12-28 04:17:40|1855|1839|1855.15|1839.15|1855.15|1839.15|1854.6|1838.6|8
1640665070000|2021-12-28 04:17:50|1855.4|1839.4|1855.05|1839.05|1855.4|1839.4|1855.05|1839.05|4
1640665080000|2021-12-28 04:18:00|1854.55|1838.55|1855.5|1839.5|1855.5|1839.5|1854.55|1838.55|5
1640665090000|2021-12-28 04:18:10|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|2
1640665100000|2021-12-28 04:18:20|1854.2|1838.2|1851.5|1835.5|1854.2|1838.2|1851.5|1835.5|6
1640665110000|2021-12-28 04:18:30|1851|1835|1842.55|1826.55|1851|1835|1842.55|1826.55|21
1640665120000|2021-12-28 04:18:40|1842|1826|1843|1827|1843|1827|1841.05|1825.05|16
1640665130000|2021-12-28 04:18:50|1843.19|1827.19|1846|1830|1846|1830|1843.19|1827.19|22
1640665140000|2021-12-28 04:19:00|1846.25|1830.25|1843.41|1827.41|1846.5|1830.5|1843|1827|17
1640665150000|2021-12-28 04:19:10|1843.4|1827.4|1840|1824|1843.4|1827.4|1839.5|1823.5|18
1640665160000|2021-12-28 04:19:20|1840.5|1824.5|1840.5|1824.5|1841.28|1825.28|1839.5|1823.5|22
1640665170000|2021-12-28 04:19:30|1840.21|1824.21|1833.5|1817.5|1840.5|1824.5|1833.5|1817.5|28
1640665180000|2021-12-28 04:19:40|1833|1817|1828.46|1812.46|1833|1817|1826.85|1810.85|25
1640665190000|2021-12-28 04:19:50|1829|1813|1826.76|1810.76|1829|1813|1826.27|1810.27|16
1640665200000|2021-12-28 04:20:00|1826.85|1810.85|1821|1805|1826.85|1810.85|1820.92|1804.92|28
1640665210000|2021-12-28 04:20:10|1821.18|1805.18|1816|1800|1821.18|1805.18|1815.5|1799.5|28
1640665220000|2021-12-28 04:20:20|1816.38|1800.38|1821|1805|1821|1805|1815|1799|26
1640665230000|2021-12-28 04:20:30|1823.13|1807.13|1829.03|1813.03|1829.25|1813.25|1823.13|1807.13|26
1640665240000|2021-12-28 04:20:40|1829.31|1813.31|1822|1806|1829.5|1813.5|1822|1806|26
1640665250000|2021-12-28 04:20:50|1822.82|1806.82|1828.79|1812.79|1829.72|1813.72|1822.5|1806.5|30
1640665260000|2021-12-28 04:21:00|1828.5|1812.5|1832.51|1816.51|1833|1817|1826.15|1810.15|23
1640665270000|2021-12-28 04:21:10|1832.89|1816.89|1836|1820|1837|1821|1832.89|1816.89|28
1640665280000|2021-12-28 04:21:20|1836.25|1820.25|1838.92|1822.92|1839|1823|1835.5|1819.5|26
1640665290000|2021-12-28 04:21:30|1839.72|1823.72|1840.5|1824.5|1840.5|1824.5|1838.42|1822.42|20
1640665300000|2021-12-28 04:21:40|1841|1825|1839.2|1823.2|1841.7|1825.7|1839.2|1823.2|21
1640665310000|2021-12-28 04:21:50|1839.58|1823.58|1834.29|1818.29|1839.58|1823.58|1834.29|1818.29|12
1640665320000|2021-12-28 04:22:00|1833.79|1817.79|1835.5|1819.5|1836.5|1820.5|1833.79|1817.79|24
1640665330000|2021-12-28 04:22:10|1835.39|1819.39|1836.79|1820.79|1838|1822|1834.84|1818.84|18
1640665340000|2021-12-28 04:22:20|1836.8|1820.8|1839|1823|1840.3|1824.3|1836.4|1820.4|22
1640665350000|2021-12-28 04:22:30|1839.03|1823.03|1840.17|1824.17|1840.17|1824.17|1837.93|1821.93|23
1640665360000|2021-12-28 04:22:40|1839.67|1823.67|1842.22|1826.22|1842.65|1826.65|1839.67|1823.67|16
1640665370000|2021-12-28 04:22:50|1842.5|1826.5|1842.74|1826.74|1843.1|1827.1|1842.21|1826.21|14
1640665380000|2021-12-28 04:23:00|1842.5|1826.5|1840|1824|1843.49|1827.49|1839.5|1823.5|16
1640665390000|2021-12-28 04:23:10|1839.65|1823.65|1835.5|1819.5|1839.65|1823.65|1835|1819|17
1640665400000|2021-12-28 04:23:20|1835|1819|1834.98|1818.98|1836|1820|1833.76|1817.76|19
1640665410000|2021-12-28 04:23:30|1835|1819|1836|1820|1836.16|1820.16|1834.5|1818.5|13
1640665420000|2021-12-28 04:23:40|1836.31|1820.31|1839.2|1823.2|1839.2|1823.2|1836.31|1820.31|19
1640665430000|2021-12-28 04:23:50|1839.05|1823.05|1839|1823|1839.05|1823.05|1838.5|1822.5|8
1640665440000|2021-12-28 04:24:00|1838.75|1822.75|1834.8|1818.8|1838.75|1822.75|1834.8|1818.8|18
1640665450000|2021-12-28 04:24:10|1835.1|1819.1|1837.92|1821.92|1838.1|1822.1|1835.1|1819.1|27
1640665460000|2021-12-28 04:24:20|1838.95|1822.95|1839.44|1823.44|1840.13|1824.13|1838.5|1822.5|10
1640665470000|2021-12-28 04:24:30|1839.5|1823.5|1840.93|1824.93|1841.35|1825.35|1839.5|1823.5|17
1640665480000|2021-12-28 04:24:40|1840.89|1824.89|1840.19|1824.19|1841.8|1825.8|1840.19|1824.19|13
1640665490000|2021-12-28 04:24:50|1839.65|1823.65|1839.56|1823.56|1840|1824|1839|1823|15
1640665500000|2021-12-28 04:25:00|1839.82|1823.82|1836.5|1820.5|1839.82|1823.82|1836.5|1820.5|15
1640665510000|2021-12-28 04:25:10|1836.39|1820.39|1836.69|1820.69|1836.69|1820.69|1835.5|1819.5|12
1640665520000|2021-12-28 04:25:20|1836.72|1820.72|1836.15|1820.15|1836.93|1820.93|1836|1820|10
1640665530000|2021-12-28 04:25:30|1836|1820|1834.5|1818.5|1836.35|1820.35|1834.4|1818.4|14
1640665540000|2021-12-28 04:25:40|1833.89|1817.89|1832.5|1816.5|1834|1818|1832.25|1816.25|9
1640665550000|2021-12-28 04:25:50|1832.65|1816.65|1830.11|1814.11|1832.65|1816.65|1830.11|1814.11|10
1640665560000|2021-12-28 04:26:00|1829.6|1813.6|1828|1812|1831|1815|1827.82|1811.82|21
1640665570000|2021-12-28 04:26:10|1828.22|1812.22|1832.09|1816.09|1832.09|1816.09|1828|1812|19
1640665580000|2021-12-28 04:26:20|1831.9|1815.9|1833.15|1817.15|1833.24|1817.24|1831.9|1815.9|17
1640665590000|2021-12-28 04:26:30|1833|1817|1831.47|1815.47|1833|1817|1831.37|1815.37|10
1640665600000|2021-12-28 04:26:40|1831.75|1815.75|1831|1815|1832|1816|1830.81|1814.81|7
1640665610000|2021-12-28 04:26:50|1830.75|1814.75|1830.11|1814.11|1831|1815|1830.11|1814.11|7
1640665620000|2021-12-28 04:27:00|1830.2|1814.2|1832.51|1816.51|1832.76|1816.76|1830.2|1814.2|17
1640665630000|2021-12-28 04:27:10|1832.75|1816.75|1831.49|1815.49|1832.75|1816.75|1831.49|1815.49|10
1640665640000|2021-12-28 04:27:20|1831.8|1815.8|1831.85|1815.85|1831.85|1815.85|1831.63|1815.63|3
1640665650000|2021-12-28 04:27:30|1831.78|1815.78|1827.82|1811.82|1832|1816|1827.25|1811.25|19
1640665660000|2021-12-28 04:27:40|1827.5|1811.5|1830.79|1814.79|1831|1815|1827.35|1811.35|24
1640665670000|2021-12-28 04:27:50|1830.81|1814.81|1833|1817|1833|1817|1830.5|1814.5|15
1640665680000|2021-12-28 04:28:00|1832.88|1816.88|1833|1817|1833|1817|1832.82|1816.82|9
1640665690000|2021-12-28 04:28:10|1833.28|1817.28|1835|1819|1835.65|1819.65|1833.28|1817.28|14
1640665700000|2021-12-28 04:28:20|1834.5|1818.5|1829.5|1813.5|1834.5|1818.5|1829.5|1813.5|21
1640665710000|2021-12-28 04:28:30|1830|1814|1830.53|1814.53|1830.53|1814.53|1829.92|1813.92|9
1640665720000|2021-12-28 04:28:40|1831.57|1815.57|1831.21|1815.21|1831.69|1815.69|1830.92|1814.92|15
1640665730000|2021-12-28 04:28:50|1831.5|1815.5|1831.27|1815.27|1831.5|1815.5|1831|1815|5
1640665740000|2021-12-28 04:29:00|1831.5|1815.5|1832.15|1816.15|1833.25|1817.25|1831.5|1815.5|16
1640665750000|2021-12-28 04:29:10|1831.65|1815.65|1830.5|1814.5|1832.01|1816.01|1830.5|1814.5|10
1640665760000|2021-12-28 04:29:20|1831|1815|1832.67|1816.67|1832.67|1816.67|1830.5|1814.5|15
1640665770000|2021-12-28 04:29:30|1832.68|1816.68|1830.75|1814.75|1835.7|1819.7|1830.65|1814.65|20
1640665780000|2021-12-28 04:29:40|1831.05|1815.05|1833.59|1817.59|1834.05|1818.05|1829.93|1813.93|11
1640665790000|2021-12-28 04:29:50|1834|1818|1833|1817|1834|1818|1833|1817|10
1640665800000|2021-12-28 04:30:00|1832.98|1816.98|1834|1818|1834|1818|1832.98|1816.98|5
1640665810000|2021-12-28 04:30:10|1833.91|1817.91|1829.5|1813.5|1834|1818|1828.39|1812.39|12
1640665820000|2021-12-28 04:30:20|1830|1814|1831|1815|1831.9|1815.9|1829.84|1813.84|13
1640665830000|2021-12-28 04:30:30|1830.9|1814.9|1830.25|1814.25|1831.5|1815.5|1830.25|1814.25|7
1640665840000|2021-12-28 04:30:40|1830.28|1814.28|1830|1814|1830.6|1814.6|1830|1814|10
1640665850000|2021-12-28 04:30:50|1830.3|1814.3|1825.4|1809.4|1833|1817|1824.2|1808.2|19
1640665860000|2021-12-28 04:31:00|1824.5|1808.5|1830.1|1814.1|1830.1|1814.1|1824.3|1808.3|16
1640665870000|2021-12-28 04:31:10|1830.35|1814.35|1831.3|1815.3|1832|1816|1830.1|1814.1|10
1640665880000|2021-12-28 04:31:20|1831|1815|1832.09|1816.09|1832.09|1816.09|1829.82|1813.82|17
1640665890000|2021-12-28 04:31:30|1832.1|1816.1|1831.75|1815.75|1832.59|1816.59|1831|1815|11
1640665900000|2021-12-28 04:31:40|1831.5|1815.5|1830.9|1814.9|1832|1816|1830.5|1814.5|7
1640665910000|2021-12-28 04:31:50|1830.97|1814.97|1830.5|1814.5|1831|1815|1830.5|1814.5|5
1640665920000|2021-12-28 04:32:00|1830|1814|1830.5|1814.5|1830.5|1814.5|1830|1814|5
1640665930000|2021-12-28 04:32:10|1830.69|1814.69|1832.5|1816.5|1832.92|1816.92|1830.69|1814.69|11
1640665940000|2021-12-28 04:32:20|1832.3|1816.3|1831.5|1815.5|1832.3|1816.3|1831.5|1815.5|8
1640665950000|2021-12-28 04:32:30|1832|1816|1832|1816|1832|1816|1831.5|1815.5|5
1640665960000|2021-12-28 04:32:40|1831.5|1815.5|1831.5|1815.5|1831.88|1815.88|1831.5|1815.5|5
1640665970000|2021-12-28 04:32:50|1831.1|1815.1|1828.5|1812.5|1831.1|1815.1|1828.5|1812.5|16
1640665980000|2021-12-28 04:33:00|1828.63|1812.63|1829.3|1813.3|1829.3|1813.3|1826.75|1810.75|13
1640665990000|2021-12-28 04:33:10|1829.5|1813.5|1830|1814|1830.1|1814.1|1829.5|1813.5|12
1640666000000|2021-12-28 04:33:20|1829.5|1813.5|1829|1813|1829.5|1813.5|1829|1813|2
1640666010000|2021-12-28 04:33:30|1829.5|1813.5|1830.99|1814.99|1831.18|1815.18|1829.5|1813.5|7
1640666020000|2021-12-28 04:33:40|1830.88|1814.88|1830.66|1814.66|1830.93|1814.93|1830.5|1814.5|7
1640666030000|2021-12-28 04:33:50|1830.5|1814.5|1831.5|1815.5|1831.5|1815.5|1829.8|1813.8|9
1640666040000|2021-12-28 04:34:00|1832.25|1816.25|1831.88|1815.88|1832.25|1816.25|1831.55|1815.55|4
1640666050000|2021-12-28 04:34:10|1831.95|1815.95|1831.14|1815.14|1832|1816|1831.14|1815.14|8
1640666060000|2021-12-28 04:34:20|1831.21|1815.21|1831.95|1815.95|1831.95|1815.95|1831.21|1815.21|5
1640666070000|2021-12-28 04:34:30|1832.35|1816.35|1832|1816|1832.35|1816.35|1831.5|1815.5|8
1640666080000|2021-12-28 04:34:40|1831.6|1815.6|1828.29|1812.29|1831.6|1815.6|1828.2|1812.2|13
1640666090000|2021-12-28 04:34:50|1828.12|1812.12|1828.5|1812.5|1829|1813|1827|1811|14
1640666100000|2021-12-28 04:35:00|1828.88|1812.88|1827.73|1811.73|1829|1813|1827.47|1811.47|12
1640666110000|2021-12-28 04:35:10|1827.72|1811.72|1824.5|1808.5|1827.72|1811.72|1824.5|1808.5|14
1640666120000|2021-12-28 04:35:20|1825.3|1809.3|1821.5|1805.5|1825.3|1809.3|1821.5|1805.5|9
1640666130000|2021-12-28 04:35:30|1822.5|1806.5|1822.5|1806.5|1822.75|1806.75|1821.87|1805.87|11
1640666140000|2021-12-28 04:35:40|1822.45|1806.45|1820.4|1804.4|1822.5|1806.5|1819.39|1803.39|20
1640666150000|2021-12-28 04:35:50|1820.15|1804.15|1817.25|1801.25|1820.15|1804.15|1816.75|1800.75|19
1640666160000|2021-12-28 04:36:00|1817.5|1801.5|1817.88|1801.88|1819.1|1803.1|1817.5|1801.5|12
1640666170000|2021-12-28 04:36:10|1817.98|1801.98|1817.5|1801.5|1818.5|1802.5|1816.33|1800.33|19
1640666180000|2021-12-28 04:36:20|1818.4|1802.4|1818.22|1802.22|1819.18|1803.18|1818.2|1802.2|11
1640666190000|2021-12-28 04:36:30|1818.09|1802.09|1821.5|1805.5|1821.75|1805.75|1818.09|1802.09|14
1640666200000|2021-12-28 04:36:40|1822|1806|1824|1808|1824.08|1808.08|1822|1806|17
1640666210000|2021-12-28 04:36:50|1824.5|1808.5|1824|1808|1824.5|1808.5|1823.85|1807.85|7
1640666220000|2021-12-28 04:37:00|1823.9|1807.9|1824.22|1808.22|1824.5|1808.5|1823.9|1807.9|6
1640666230000|2021-12-28 04:37:10|1824.5|1808.5|1824|1808|1824.5|1808.5|1823.5|1807.5|9
1640666240000|2021-12-28 04:37:20|1824.22|1808.22|1824|1808|1824.5|1808.5|1823.5|1807.5|7
1640666250000|2021-12-28 04:37:30|1824.12|1808.12|1824|1808|1824.12|1808.12|1824|1808|4
1640666260000|2021-12-28 04:37:40|1824.5|1808.5|1824.92|1808.92|1825|1809|1824.5|1808.5|4
1640666270000|2021-12-28 04:37:50|1825|1809|1823.75|1807.75|1825|1809|1823.5|1807.5|7
1640666280000|2021-12-28 04:38:00|1824|1808|1825|1809|1825|1809|1824|1808|3
1640666290000|2021-12-28 04:38:10|1825.08|1809.08|1825.13|1809.13|1825.13|1809.13|1825.08|1809.08|3
1640666300000|2021-12-28 04:38:20|1825.5|1809.5|1825.7|1809.7|1826|1810|1825.29|1809.29|9
1640666310000|2021-12-28 04:38:30|1825.42|1809.42|1826.5|1810.5|1826.5|1810.5|1825.42|1809.42|5
1640666320000|2021-12-28 04:38:40|1827|1811|1828|1812|1828|1812|1827|1811|8
1640666330000|2021-12-28 04:38:50|1827.5|1811.5|1828|1812|1828|1812|1827.5|1811.5|3
1640666340000|2021-12-28 04:39:00|1828.13|1812.13|1828.6|1812.6|1828.65|1812.65|1828.1|1812.1|17
1640666350000|2021-12-28 04:39:10|1828.7|1812.7|1829|1813|1829.5|1813.5|1828.7|1812.7|8
1640666360000|2021-12-28 04:39:20|1829.13|1813.13|1829.5|1813.5|1829.5|1813.5|1829.13|1813.13|2
1640666370000|2021-12-28 04:39:30|1829.9|1813.9|1831.5|1815.5|1831.5|1815.5|1829.9|1813.9|7
1640666380000|2021-12-28 04:39:40|1831.85|1815.85|1832.5|1816.5|1832.65|1816.65|1831.45|1815.45|10
1640666390000|2021-12-28 04:39:50|1832.03|1816.03|1831.55|1815.55|1832.03|1816.03|1831.55|1815.55|4
1640666400000|2021-12-28 04:40:00|1831.75|1815.75|1832.5|1816.5|1832.65|1816.65|1831.75|1815.75|5
1640666410000|2021-12-28 04:40:10|1832.35|1816.35|1832.5|1816.5|1832.5|1816.5|1831.7|1815.7|6
1640666420000|2021-12-28 04:40:20|1832.75|1816.75|1834.5|1818.5|1834.5|1818.5|1832.75|1816.75|8
1640666430000|2021-12-28 04:40:30|1834.6|1818.6|1835.25|1819.25|1835.25|1819.25|1834.6|1818.6|5
1640666440000|2021-12-28 04:40:40|1835.5|1819.5|1836.3|1820.3|1836.3|1820.3|1835.5|1819.5|4
1640666450000|2021-12-28 04:40:50|1836.2|1820.2|1835.6|1819.6|1836.2|1820.2|1835.5|1819.5|4
1640666460000|2021-12-28 04:41:00|1835.9|1819.9|1836.5|1820.5|1836.65|1820.65|1835.9|1819.9|6
1640666470000|2021-12-28 04:41:10|1836.7|1820.7|1836.73|1820.73|1836.93|1820.93|1836.54|1820.54|7
1640666480000|2021-12-28 04:41:20|1836.98|1820.98|1837.25|1821.25|1837.25|1821.25|1836.98|1820.98|3
1640666490000|2021-12-28 04:41:30|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640666500000|2021-12-28 04:41:40|1837.68|1821.68|1840.5|1824.5|1840.5|1824.5|1837.68|1821.68|12
1640666510000|2021-12-28 04:41:50|1840.79|1824.79|1841.45|1825.45|1841.45|1825.45|1840.5|1824.5|7
1640666520000|2021-12-28 04:42:00|1841.3|1825.3|1841.5|1825.5|1841.6|1825.6|1841.3|1825.3|4
1640666530000|2021-12-28 04:42:10|1841.31|1825.31|1841.11|1825.11|1841.42|1825.42|1841.11|1825.11|6
1640666540000|2021-12-28 04:42:20|1841.31|1825.31|1840.65|1824.65|1841.5|1825.5|1840.65|1824.65|10
1640666550000|2021-12-28 04:42:30|1840.7|1824.7|1840.5|1824.5|1840.7|1824.7|1840.41|1824.41|3
1640666560000|2021-12-28 04:42:40|1840.77|1824.77|1840.5|1824.5|1840.85|1824.85|1840.41|1824.41|5
1640666570000|2021-12-28 04:42:50|1840.32|1824.32|1838.5|1822.5|1840.36|1824.36|1838|1822|9
1640666580000|2021-12-28 04:43:00|1839|1823|1838.3|1822.3|1839|1823|1838.3|1822.3|5
1640666590000|2021-12-28 04:43:10|1837.8|1821.8|1837|1821|1837.8|1821.8|1836.2|1820.2|13
1640666600000|2021-12-28 04:43:20|1837.45|1821.45|1838.93|1822.93|1839|1823|1837.45|1821.45|10
1640666610000|2021-12-28 04:43:30|1838.97|1822.97|1841.5|1825.5|1841.5|1825.5|1838.64|1822.64|17
1640666620000|2021-12-28 04:43:40|1841.75|1825.75|1841|1825|1841.75|1825.75|1841|1825|9
1640666630000|2021-12-28 04:43:50|1841.22|1825.22|1841.5|1825.5|1841.5|1825.5|1841|1825|4
1640666650000|2021-12-28 04:44:10|1841.6|1825.6|1841.79|1825.79|1841.79|1825.79|1841.6|1825.6|2
1640666660000|2021-12-28 04:44:20|1841.95|1825.95|1842.34|1826.34|1842.34|1826.34|1841.78|1825.78|6
1640666670000|2021-12-28 04:44:30|1842.1|1826.1|1842.29|1826.29|1842.29|1826.29|1842|1826|5
1640666680000|2021-12-28 04:44:40|1842.25|1826.25|1844.26|1828.26|1844.26|1828.26|1842.25|1826.25|13
1640666690000|2021-12-28 04:44:50|1844.2|1828.2|1844.26|1828.26|1844.26|1828.26|1844.2|1828.2|2
1640666700000|2021-12-28 04:45:00|1844|1828|1843.5|1827.5|1844|1828|1843.44|1827.44|3
1640666710000|2021-12-28 04:45:10|1843.41|1827.41|1839.84|1823.84|1843.41|1827.41|1839.59|1823.59|18
1640666720000|2021-12-28 04:45:20|1840.01|1824.01|1838.49|1822.49|1840.01|1824.01|1838.49|1822.49|5
1640666730000|2021-12-28 04:45:30|1837.91|1821.91|1839|1823|1839|1823|1837.91|1821.91|6
1640666740000|2021-12-28 04:45:40|1839.5|1823.5|1840.34|1824.34|1840.94|1824.94|1839.5|1823.5|8
1640666750000|2021-12-28 04:45:50|1840.75|1824.75|1840.65|1824.65|1840.75|1824.75|1840.65|1824.65|2
1640666760000|2021-12-28 04:46:00|1840.5|1824.5|1839.8|1823.8|1840.5|1824.5|1839.5|1823.5|5
1640666770000|2021-12-28 04:46:10|1840|1824|1839.5|1823.5|1840.2|1824.2|1839.5|1823.5|10
1640666780000|2021-12-28 04:46:20|1839.53|1823.53|1840.5|1824.5|1840.5|1824.5|1839.5|1823.5|8
1640666790000|2021-12-28 04:46:30|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1
1640666800000|2021-12-28 04:46:40|1840.55|1824.55|1839.5|1823.5|1840.6|1824.6|1839.5|1823.5|8
1640666810000|2021-12-28 04:46:50|1839.65|1823.65|1839.55|1823.55|1839.65|1823.65|1839.55|1823.55|2
1640666820000|2021-12-28 04:47:00|1840|1824|1840.5|1824.5|1840.5|1824.5|1840|1824|4
1640666830000|2021-12-28 04:47:10|1840.41|1824.41|1843.2|1827.2|1843.2|1827.2|1840.41|1824.41|14
1640666840000|2021-12-28 04:47:20|1843|1827|1843|1827|1843|1827|1842.9|1826.9|3
1640666850000|2021-12-28 04:47:30|1843.5|1827.5|1844.5|1828.5|1844.5|1828.5|1843.5|1827.5|9
1640666860000|2021-12-28 04:47:40|1844.1|1828.1|1844.5|1828.5|1844.5|1828.5|1844.1|1828.1|3
1640666870000|2021-12-28 04:47:50|1844.23|1828.23|1845|1829|1845.01|1829.01|1844.16|1828.16|6
1640666880000|2021-12-28 04:48:00|1845.12|1829.12|1845.83|1829.83|1846.45|1830.45|1845.12|1829.12|7
1640666890000|2021-12-28 04:48:10|1845.75|1829.75|1845.83|1829.83|1845.83|1829.83|1845.64|1829.64|3
1640666900000|2021-12-28 04:48:20|1846.23|1830.23|1845.83|1829.83|1846.23|1830.23|1845.83|1829.83|4
1640666910000|2021-12-28 04:48:30|1845.5|1829.5|1843.85|1827.85|1845.5|1829.5|1843.35|1827.35|10
1640666920000|2021-12-28 04:48:40|1844|1828|1843.32|1827.32|1844|1828|1843.32|1827.32|10
1640666930000|2021-12-28 04:48:50|1843.35|1827.35|1843.35|1827.35|1843.5|1827.5|1843.35|1827.35|3
1640666940000|2021-12-28 04:49:00|1843.37|1827.37|1843.26|1827.26|1843.5|1827.5|1843.19|1827.19|7
1640666950000|2021-12-28 04:49:10|1843.5|1827.5|1844.5|1828.5|1844.5|1828.5|1843.5|1827.5|10
1640666960000|2021-12-28 04:49:20|1844.79|1828.79|1846.5|1830.5|1846.8|1830.8|1844.79|1828.79|9
1640666970000|2021-12-28 04:49:30|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1
1640666980000|2021-12-28 04:49:40|1846.3|1830.3|1846.45|1830.45|1846.45|1830.45|1846.3|1830.3|3
1640666990000|2021-12-28 04:49:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640667010000|2021-12-28 04:50:10|1846.39|1830.39|1845.83|1829.83|1846.39|1830.39|1845.63|1829.63|5
1640667020000|2021-12-28 04:50:20|1845.56|1829.56|1846.5|1830.5|1846.8|1830.8|1845.51|1829.51|8
1640667030000|2021-12-28 04:50:30|1846.68|1830.68|1846.85|1830.85|1846.85|1830.85|1846.68|1830.68|2
1640667040000|2021-12-28 04:50:40|1846.5|1830.5|1846.5|1830.5|1846.6|1830.6|1846.5|1830.5|3
1640667050000|2021-12-28 04:50:50|1846.57|1830.57|1846.85|1830.85|1846.85|1830.85|1846.57|1830.57|5
1640667060000|2021-12-28 04:51:00|1847.35|1831.35|1847.35|1831.35|1847.35|1831.35|1847.35|1831.35|1
1640667070000|2021-12-28 04:51:10|1846.98|1830.98|1846.5|1830.5|1846.98|1830.98|1846.5|1830.5|8
1640667080000|2021-12-28 04:51:20|1846.6|1830.6|1847|1831|1847|1831|1846.6|1830.6|2
1640667100000|2021-12-28 04:51:40|1847.48|1831.48|1848|1832|1848|1832|1847.48|1831.48|9
1640667110000|2021-12-28 04:51:50|1848.45|1832.45|1848.5|1832.5|1848.5|1832.5|1848.45|1832.45|2
1640667120000|2021-12-28 04:52:00|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1
1640667130000|2021-12-28 04:52:10|1848.44|1832.44|1848|1832|1848.5|1832.5|1848|1832|6
1640667140000|2021-12-28 04:52:20|1848.29|1832.29|1847.5|1831.5|1848.29|1832.29|1847.5|1831.5|8
1640667150000|2021-12-28 04:52:30|1847.44|1831.44|1848.6|1832.6|1848.6|1832.6|1847.44|1831.44|6
1640667160000|2021-12-28 04:52:40|1848.7|1832.7|1849.08|1833.08|1849.5|1833.5|1848.7|1832.7|10
1640667170000|2021-12-28 04:52:50|1849.37|1833.37|1848.7|1832.7|1849.37|1833.37|1848.7|1832.7|6
1640667180000|2021-12-28 04:53:00|1849.1|1833.1|1849.5|1833.5|1849.5|1833.5|1848.87|1832.87|8
1640667190000|2021-12-28 04:53:10|1849.75|1833.75|1850.66|1834.66|1850.7|1834.7|1849.75|1833.75|10
1640667200000|2021-12-28 04:53:20|1850.74|1834.74|1850|1834|1850.74|1834.74|1850|1834|5
1640667210000|2021-12-28 04:53:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640667230000|2021-12-28 04:53:50|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1640667240000|2021-12-28 04:54:00|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640667250000|2021-12-28 04:54:10|1849.92|1833.92|1846|1830|1850|1834|1845.91|1829.91|15
1640667260000|2021-12-28 04:54:20|1845.9|1829.9|1845.9|1829.9|1846|1830|1845.9|1829.9|4
1640667270000|2021-12-28 04:54:30|1845.96|1829.96|1842.13|1826.13|1846|1830|1841.95|1825.95|13
1640667280000|2021-12-28 04:54:40|1843.1|1827.1|1843.4|1827.4|1843.5|1827.5|1843|1827|5
1640667290000|2021-12-28 04:54:50|1844.9|1828.9|1847|1831|1847|1831|1844.9|1828.9|8
1640667300000|2021-12-28 04:55:00|1847.45|1831.45|1847.88|1831.88|1847.88|1831.88|1847|1831|4
1640667310000|2021-12-28 04:55:10|1847.9|1831.9|1847|1831|1848.15|1832.15|1846.93|1830.93|10
1640667320000|2021-12-28 04:55:20|1846.93|1830.93|1846.38|1830.38|1847|1831|1846.38|1830.38|5
1640667330000|2021-12-28 04:55:30|1846.31|1830.31|1845.58|1829.58|1846.38|1830.38|1845.58|1829.58|4
1640667340000|2021-12-28 04:55:40|1845.44|1829.44|1845.7|1829.7|1845.95|1829.95|1845.44|1829.44|5
1640667350000|2021-12-28 04:55:50|1845.75|1829.75|1846.21|1830.21|1846.21|1830.21|1845.75|1829.75|5
1640667360000|2021-12-28 04:56:00|1845.91|1829.91|1846.21|1830.21|1846.21|1830.21|1845.91|1829.91|2
1640667370000|2021-12-28 04:56:10|1846.08|1830.08|1846.08|1830.08|1846.21|1830.21|1845.71|1829.71|5
1640667380000|2021-12-28 04:56:20|1845.85|1829.85|1842.3|1826.3|1845.85|1829.85|1842.3|1826.3|8
1640667390000|2021-12-28 04:56:30|1842|1826|1842|1826|1842.72|1826.72|1842|1826|4
1640667400000|2021-12-28 04:56:40|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.25|1825.25|6
1640667410000|2021-12-28 04:56:50|1841.35|1825.35|1841.29|1825.29|1841.5|1825.5|1841.25|1825.25|5
1640667420000|2021-12-28 04:57:00|1841.25|1825.25|1842.5|1826.5|1842.5|1826.5|1841.25|1825.25|4
1640667430000|2021-12-28 04:57:10|1842.61|1826.61|1842.94|1826.94|1842.94|1826.94|1842.5|1826.5|5
1640667440000|2021-12-28 04:57:20|1843.5|1827.5|1843.5|1827.5|1843.57|1827.57|1843.5|1827.5|3
1640667450000|2021-12-28 04:57:30|1843.7|1827.7|1843.5|1827.5|1843.7|1827.7|1843.5|1827.5|3
1640667460000|2021-12-28 04:57:40|1843.11|1827.11|1842.51|1826.51|1843.11|1827.11|1842.51|1826.51|3
1640667470000|2021-12-28 04:57:50|1842.61|1826.61|1842.5|1826.5|1843|1827|1842.5|1826.5|5
1640667480000|2021-12-28 04:58:00|1842.35|1826.35|1841.38|1825.38|1842.35|1826.35|1841.38|1825.38|5
1640667490000|2021-12-28 04:58:10|1841.28|1825.28|1841.91|1825.91|1841.91|1825.91|1840.9|1824.9|8
1640667500000|2021-12-28 04:58:20|1842.5|1826.5|1843.03|1827.03|1843.1|1827.1|1842.4|1826.4|13
1640667510000|2021-12-28 04:58:30|1843|1827|1843|1827|1843.59|1827.59|1843|1827|5
1640667520000|2021-12-28 04:58:40|1842.88|1826.88|1842.13|1826.13|1842.88|1826.88|1842|1826|3
1640667530000|2021-12-28 04:58:50|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640667540000|2021-12-28 04:59:00|1842|1826|1842|1826|1842|1826|1842|1826|1
1640667550000|2021-12-28 04:59:10|1841.7|1825.7|1841.5|1825.5|1841.83|1825.83|1841.5|1825.5|4
1640667560000|2021-12-28 04:59:20|1841.75|1825.75|1840.5|1824.5|1841.75|1825.75|1840.5|1824.5|5
1640667570000|2021-12-28 04:59:30|1840|1824|1840|1824|1840.3|1824.3|1839.55|1823.55|6
1640667580000|2021-12-28 04:59:40|1840.11|1824.11|1839.72|1823.72|1840.3|1824.3|1839.44|1823.44|10
1640667590000|2021-12-28 04:59:50|1840|1824|1841|1825|1841.35|1825.35|1840|1824|10
1640667600000|2021-12-28 05:00:00|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1640667610000|2021-12-28 05:00:10|1840.79|1824.79|1841|1825|1841.15|1825.15|1840.5|1824.5|9
1640667620000|2021-12-28 05:00:20|1840.43|1824.43|1840.5|1824.5|1840.85|1824.85|1840.43|1824.43|6
1640667630000|2021-12-28 05:00:30|1840.46|1824.46|1840.47|1824.47|1840.5|1824.5|1840.25|1824.25|6
1640667640000|2021-12-28 05:00:40|1840.43|1824.43|1840.47|1824.47|1840.47|1824.47|1840.43|1824.43|2
1640667650000|2021-12-28 05:00:50|1840.43|1824.43|1841.79|1825.79|1842.04|1826.04|1840.43|1824.43|10
1640667660000|2021-12-28 05:01:00|1841.88|1825.88|1843.5|1827.5|1843.5|1827.5|1841.88|1825.88|7
1640667670000|2021-12-28 05:01:10|1842.8|1826.8|1843.5|1827.5|1843.5|1827.5|1842.8|1826.8|4
1640667680000|2021-12-28 05:01:20|1843.25|1827.25|1843.25|1827.25|1843.25|1827.25|1843.25|1827.25|1
1640667690000|2021-12-28 05:01:30|1843|1827|1843|1827|1843.25|1827.25|1842.7|1826.7|6
1640667710000|2021-12-28 05:01:50|1842.92|1826.92|1843|1827|1843|1827|1842.92|1826.92|2
1640667720000|2021-12-28 05:02:00|1843.13|1827.13|1844.75|1828.75|1845.25|1829.25|1843.13|1827.13|11
1640667730000|2021-12-28 05:02:10|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.35|1828.35|9
1640667740000|2021-12-28 05:02:20|1844.47|1828.47|1844.42|1828.42|1844.47|1828.47|1844.42|1828.42|4
1640667750000|2021-12-28 05:02:30|1844.3|1828.3|1844.42|1828.42|1844.42|1828.42|1844.15|1828.15|3
1640667760000|2021-12-28 05:02:40|1844.47|1828.47|1844.5|1828.5|1844.5|1828.5|1844.42|1828.42|6
1640667770000|2021-12-28 05:02:50|1844.8|1828.8|1844.59|1828.59|1845|1829|1844.5|1828.5|5
1640667780000|2021-12-28 05:03:00|1844.5|1828.5|1845.69|1829.69|1845.69|1829.69|1844.5|1828.5|5
1640667790000|2021-12-28 05:03:10|1845.72|1829.72|1846|1830|1846.45|1830.45|1845.72|1829.72|5
1640667800000|2021-12-28 05:03:20|1846.25|1830.25|1847.16|1831.16|1847.16|1831.16|1846.25|1830.25|8
1640667810000|2021-12-28 05:03:30|1847.2|1831.2|1847.16|1831.16|1847.26|1831.26|1847.16|1831.16|3
1640667820000|2021-12-28 05:03:40|1847|1831|1845.5|1829.5|1847.16|1831.16|1845.5|1829.5|10
1640667830000|2021-12-28 05:03:50|1846|1830|1846|1830|1846.32|1830.32|1846|1830|8
1640667840000|2021-12-28 05:04:00|1845.8|1829.8|1846.42|1830.42|1846.42|1830.42|1845.5|1829.5|6
1640667850000|2021-12-28 05:04:10|1846.24|1830.24|1846.5|1830.5|1846.5|1830.5|1846.24|1830.24|3
1640667860000|2021-12-28 05:04:20|1846.9|1830.9|1848.13|1832.13|1848.13|1832.13|1846.9|1830.9|8
1640667870000|2021-12-28 05:04:30|1847.85|1831.85|1848.82|1832.82|1849|1833|1847.85|1831.85|7
1640667880000|2021-12-28 05:04:40|1848.94|1832.94|1849|1833|1849|1833|1848.91|1832.91|4
1640667890000|2021-12-28 05:04:50|1849.25|1833.25|1849.5|1833.5|1849.5|1833.5|1849.25|1833.25|5
1640667900000|2021-12-28 05:05:00|1849.43|1833.43|1848.5|1832.5|1849.45|1833.45|1848.37|1832.37|9
1640667910000|2021-12-28 05:05:10|1848.59|1832.59|1848.13|1832.13|1848.59|1832.59|1848.13|1832.13|3
1640667920000|2021-12-28 05:05:20|1848.06|1832.06|1846.5|1830.5|1848.06|1832.06|1846.5|1830.5|6
1640667930000|2021-12-28 05:05:30|1846.61|1830.61|1847.5|1831.5|1847.5|1831.5|1846.61|1830.61|5
1640667940000|2021-12-28 05:05:40|1848.15|1832.15|1848|1832|1848.15|1832.15|1847.87|1831.87|6
1640667950000|2021-12-28 05:05:50|1848.45|1832.45|1848.45|1832.45|1848.45|1832.45|1848.45|1832.45|1
1640667960000|2021-12-28 05:06:00|1848|1832|1848.79|1832.79|1849|1833|1848|1832|14
1640667970000|2021-12-28 05:06:10|1848.82|1832.82|1848.17|1832.17|1848.82|1832.82|1848.14|1832.14|13
1640667980000|2021-12-28 05:06:20|1848.36|1832.36|1848.36|1832.36|1848.5|1832.5|1848.36|1832.36|3
1640667990000|2021-12-28 05:06:30|1848.5|1832.5|1848.82|1832.82|1848.95|1832.95|1848.5|1832.5|6
1640668000000|2021-12-28 05:06:40|1849.41|1833.41|1849|1833|1849.41|1833.41|1848.75|1832.75|10
1640668010000|2021-12-28 05:06:50|1849.5|1833.5|1850.59|1834.59|1850.81|1834.81|1849.5|1833.5|9
1640668020000|2021-12-28 05:07:00|1850.5|1834.5|1850.66|1834.66|1851.21|1835.21|1850.5|1834.5|15
1640668030000|2021-12-28 05:07:10|1850.75|1834.75|1852.75|1836.75|1852.75|1836.75|1850.66|1834.66|17
1640668040000|2021-12-28 05:07:20|1853.01|1837.01|1852|1836|1853.01|1837.01|1851.93|1835.93|6
1640668050000|2021-12-28 05:07:30|1851.94|1835.94|1853|1837|1853|1837|1851.94|1835.94|4
1640668060000|2021-12-28 05:07:40|1853.44|1837.44|1851.02|1835.02|1853.79|1837.79|1851.02|1835.02|12
1640668070000|2021-12-28 05:07:50|1850.98|1834.98|1852.91|1836.91|1853.71|1837.71|1850.98|1834.98|20
1640668080000|2021-12-28 05:08:00|1853.29|1837.29|1853|1837|1853.35|1837.35|1852.49|1836.49|7
1640668090000|2021-12-28 05:08:10|1852.88|1836.88|1853.71|1837.71|1853.71|1837.71|1852.88|1836.88|8
1640668100000|2021-12-28 05:08:20|1853.9|1837.9|1854.5|1838.5|1854.5|1838.5|1853.9|1837.9|3
1640668110000|2021-12-28 05:08:30|1854.55|1838.55|1855.42|1839.42|1855.42|1839.42|1854.55|1838.55|8
1640668120000|2021-12-28 05:08:40|1855.52|1839.52|1856.49|1840.49|1857.5|1841.5|1855.52|1839.52|11
1640668130000|2021-12-28 05:08:50|1856.47|1840.47|1856.47|1840.47|1856.49|1840.49|1856.47|1840.47|3
1640668140000|2021-12-28 05:09:00|1856.69|1840.69|1857.45|1841.45|1857.45|1841.45|1856.47|1840.47|9
1640668150000|2021-12-28 05:09:10|1857.5|1841.5|1858.5|1842.5|1858.5|1842.5|1857.5|1841.5|2
1640668160000|2021-12-28 05:09:20|1858.54|1842.54|1858.55|1842.55|1858.65|1842.65|1858.34|1842.34|5
1640668170000|2021-12-28 05:09:30|1858.58|1842.58|1857.61|1841.61|1858.58|1842.58|1857.61|1841.61|8
1640668180000|2021-12-28 05:09:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640668190000|2021-12-28 05:09:50|1857.45|1841.45|1857.65|1841.65|1857.79|1841.79|1857.38|1841.38|6
1640668200000|2021-12-28 05:10:00|1857.79|1841.79|1858.03|1842.03|1858.2|1842.2|1857.7|1841.7|4
1640668210000|2021-12-28 05:10:10|1857.99|1841.99|1857.2|1841.2|1857.99|1841.99|1857.2|1841.2|5
1640668220000|2021-12-28 05:10:20|1857.5|1841.5|1856.09|1840.09|1857.5|1841.5|1856|1840|10
1640668230000|2021-12-28 05:10:30|1856|1840|1855.24|1839.24|1856|1840|1855.24|1839.24|15
1640668240000|2021-12-28 05:10:40|1855.5|1839.5|1855.5|1839.5|1855.53|1839.53|1855.45|1839.45|6
1640668250000|2021-12-28 05:10:50|1855.88|1839.88|1855.5|1839.5|1855.93|1839.93|1855.5|1839.5|5
1640668260000|2021-12-28 05:11:00|1855.75|1839.75|1855.5|1839.5|1855.75|1839.75|1855.5|1839.5|2
1640668270000|2021-12-28 05:11:10|1855.4|1839.4|1854.82|1838.82|1855.4|1839.4|1854.8|1838.8|6
1640668280000|2021-12-28 05:11:20|1854.7|1838.7|1854.5|1838.5|1854.82|1838.82|1854.5|1838.5|3
1640668290000|2021-12-28 05:11:30|1854.82|1838.82|1854.5|1838.5|1854.82|1838.82|1854.5|1838.5|9
1640668300000|2021-12-28 05:11:40|1854.64|1838.64|1854.57|1838.57|1854.64|1838.64|1854.29|1838.29|6
1640668310000|2021-12-28 05:11:50|1854.62|1838.62|1855.14|1839.14|1855.14|1839.14|1854.5|1838.5|6
1640668320000|2021-12-28 05:12:00|1855.62|1839.62|1855.35|1839.35|1855.62|1839.62|1855.35|1839.35|2
1640668330000|2021-12-28 05:12:10|1855.32|1839.32|1855.32|1839.32|1855.4|1839.4|1855.32|1839.32|3
1640668340000|2021-12-28 05:12:20|1855.25|1839.25|1855.5|1839.5|1855.5|1839.5|1855.12|1839.12|7
1640668350000|2021-12-28 05:12:30|1855.68|1839.68|1855.5|1839.5|1855.68|1839.68|1855.5|1839.5|11
1640668360000|2021-12-28 05:12:40|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1
1640668370000|2021-12-28 05:12:50|1855.65|1839.65|1856.35|1840.35|1856.35|1840.35|1855.65|1839.65|4
1640668380000|2021-12-28 05:13:00|1856.44|1840.44|1855.32|1839.32|1856.5|1840.5|1854.47|1838.47|14
1640668390000|2021-12-28 05:13:10|1855.47|1839.47|1855.5|1839.5|1855.5|1839.5|1855.47|1839.47|2
1640668400000|2021-12-28 05:13:20|1855.72|1839.72|1857.1|1841.1|1857.5|1841.5|1855.72|1839.72|14
1640668410000|2021-12-28 05:13:30|1857|1841|1857|1841|1857.5|1841.5|1857|1841|7
1640668420000|2021-12-28 05:13:40|1856.8|1840.8|1856.5|1840.5|1856.8|1840.8|1856.5|1840.5|2
1640668440000|2021-12-28 05:14:00|1856.61|1840.61|1856.98|1840.98|1857|1841|1856.5|1840.5|9
1640668450000|2021-12-28 05:14:10|1856.89|1840.89|1856.14|1840.14|1857|1841|1856.14|1840.14|6
1640668460000|2021-12-28 05:14:20|1855.69|1839.69|1855.5|1839.5|1855.69|1839.69|1855.5|1839.5|3
1640668470000|2021-12-28 05:14:30|1855.88|1839.88|1857.1|1841.1|1857.1|1841.1|1855.65|1839.65|7
1640668480000|2021-12-28 05:14:40|1857.5|1841.5|1858.54|1842.54|1858.54|1842.54|1857.42|1841.42|5
1640668490000|2021-12-28 05:14:50|1858.04|1842.04|1858.08|1842.08|1858.08|1842.08|1858.04|1842.04|2
1640668500000|2021-12-28 05:15:00|1857.87|1841.87|1857.5|1841.5|1858.24|1842.24|1857.39|1841.39|7
1640668510000|2021-12-28 05:15:10|1857.68|1841.68|1857.5|1841.5|1857.68|1841.68|1857.45|1841.45|4
1640668520000|2021-12-28 05:15:20|1857.44|1841.44|1856.5|1840.5|1857.5|1841.5|1856.5|1840.5|8
1640668530000|2021-12-28 05:15:30|1856.33|1840.33|1856.41|1840.41|1856.5|1840.5|1856.33|1840.33|4
1640668540000|2021-12-28 05:15:40|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.37|1840.37|6
1640668550000|2021-12-28 05:15:50|1856.23|1840.23|1856.38|1840.38|1856.38|1840.38|1855.85|1839.85|7
1640668560000|2021-12-28 05:16:00|1856.5|1840.5|1856.38|1840.38|1856.5|1840.5|1856|1840|8
1640668570000|2021-12-28 05:16:10|1856|1840|1856.5|1840.5|1856.5|1840.5|1856|1840|7
1640668580000|2021-12-28 05:16:20|1856.89|1840.89|1856.89|1840.89|1856.89|1840.89|1856.5|1840.5|5
1640668590000|2021-12-28 05:16:30|1856.95|1840.95|1857.09|1841.09|1857.09|1841.09|1856.89|1840.89|4
1640668600000|2021-12-28 05:16:40|1857.44|1841.44|1857.5|1841.5|1857.52|1841.52|1857.39|1841.39|5
1640668610000|2021-12-28 05:16:50|1857.3|1841.3|1857.5|1841.5|1857.5|1841.5|1857.3|1841.3|2
1640668620000|2021-12-28 05:17:00|1857.66|1841.66|1857.5|1841.5|1857.87|1841.87|1857.5|1841.5|4
1640668630000|2021-12-28 05:17:10|1857.65|1841.65|1857.87|1841.87|1857.97|1841.97|1857.5|1841.5|11
1640668640000|2021-12-28 05:17:20|1858.04|1842.04|1858.16|1842.16|1858.16|1842.16|1858.04|1842.04|2
1640668650000|2021-12-28 05:17:30|1858.2|1842.2|1859.11|1843.11|1859.11|1843.11|1858.2|1842.2|4
1640668660000|2021-12-28 05:17:40|1859.41|1843.41|1859.48|1843.48|1859.75|1843.75|1859.41|1843.41|5
1640668670000|2021-12-28 05:17:50|1859.5|1843.5|1859.75|1843.75|1860|1844|1859.5|1843.5|8
1640668680000|2021-12-28 05:18:00|1859.5|1843.5|1858.99|1842.99|1859.5|1843.5|1858.84|1842.84|6
1640668690000|2021-12-28 05:18:10|1859.28|1843.28|1858.5|1842.5|1859.28|1843.28|1858.5|1842.5|9
1640668700000|2021-12-28 05:18:20|1858.45|1842.45|1858.5|1842.5|1858.5|1842.5|1858.15|1842.15|4
1640668720000|2021-12-28 05:18:40|1858.29|1842.29|1858.35|1842.35|1858.35|1842.35|1858.29|1842.29|2
1640668730000|2021-12-28 05:18:50|1858.5|1842.5|1859|1843|1859|1843|1858.5|1842.5|4
1640668740000|2021-12-28 05:19:00|1858.9|1842.9|1858.9|1842.9|1858.9|1842.9|1858.9|1842.9|1
1640668750000|2021-12-28 05:19:10|1858.5|1842.5|1857.25|1841.25|1858.5|1842.5|1857.25|1841.25|8
1640668760000|2021-12-28 05:19:20|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1
1640668770000|2021-12-28 05:19:30|1856.5|1840.5|1856|1840|1856.58|1840.58|1856|1840|4
1640668780000|2021-12-28 05:19:40|1855.5|1839.5|1855.45|1839.45|1855.5|1839.5|1855.45|1839.45|2
1640668790000|2021-12-28 05:19:50|1855.47|1839.47|1855|1839|1855.55|1839.55|1854.5|1838.5|9
1640668800000|2021-12-28 05:20:00|1854.53|1838.53|1851.5|1835.5|1854.53|1838.53|1851.5|1835.5|15
1640668810000|2021-12-28 05:20:10|1851|1835|1851.15|1835.15|1851.15|1835.15|1850.5|1834.5|7
1640668820000|2021-12-28 05:20:20|1851.5|1835.5|1850.88|1834.88|1851.5|1835.5|1850.88|1834.88|5
1640668830000|2021-12-28 05:20:30|1851|1835|1851.36|1835.36|1851.36|1835.36|1850.88|1834.88|5
1640668840000|2021-12-28 05:20:40|1851.45|1835.45|1851.45|1835.45|1851.45|1835.45|1851.15|1835.15|4
1640668850000|2021-12-28 05:20:50|1851.5|1835.5|1851.79|1835.79|1851.79|1835.79|1851.5|1835.5|6
1640668860000|2021-12-28 05:21:00|1851.5|1835.5|1853|1837|1853|1837|1851.5|1835.5|9
1640668870000|2021-12-28 05:21:10|1853.02|1837.02|1853.02|1837.02|1853.02|1837.02|1853.02|1837.02|1
1640668880000|2021-12-28 05:21:20|1852.91|1836.91|1851.9|1835.9|1853|1837|1851.9|1835.9|7
1640668890000|2021-12-28 05:21:30|1852|1836|1851.9|1835.9|1852.1|1836.1|1851.72|1835.72|6
1640668900000|2021-12-28 05:21:40|1851.5|1835.5|1850.9|1834.9|1851.5|1835.5|1850.9|1834.9|7
1640668910000|2021-12-28 05:21:50|1850.5|1834.5|1851.02|1835.02|1851.24|1835.24|1850.5|1834.5|16
1640668920000|2021-12-28 05:22:00|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1
1640668930000|2021-12-28 05:22:10|1851.57|1835.57|1852.65|1836.65|1853.25|1837.25|1851.49|1835.49|16
1640668940000|2021-12-28 05:22:20|1853.4|1837.4|1854|1838|1854|1838|1853.4|1837.4|5
1640668950000|2021-12-28 05:22:30|1854.11|1838.11|1854|1838|1854.11|1838.11|1853.91|1837.91|4
1640668960000|2021-12-28 05:22:40|1853.5|1837.5|1853.85|1837.85|1854|1838|1853.35|1837.35|7
1640668970000|2021-12-28 05:22:50|1853.35|1837.35|1853.15|1837.15|1853.85|1837.85|1853.15|1837.15|4
1640668980000|2021-12-28 05:23:00|1853.03|1837.03|1852.53|1836.53|1853.03|1837.03|1852.53|1836.53|2
1640668990000|2021-12-28 05:23:10|1852.33|1836.33|1852.5|1836.5|1852.5|1836.5|1852.33|1836.33|2
1640669000000|2021-12-28 05:23:20|1853|1837|1852.5|1836.5|1853|1837|1852.41|1836.41|4
1640669010000|2021-12-28 05:23:30|1853|1837|1852.33|1836.33|1853.15|1837.15|1852.33|1836.33|7
1640669020000|2021-12-28 05:23:40|1852.68|1836.68|1853.06|1837.06|1853.15|1837.15|1852.66|1836.66|11
1640669030000|2021-12-28 05:23:50|1853.43|1837.43|1853.24|1837.24|1853.43|1837.43|1853.24|1837.24|2
1640669040000|2021-12-28 05:24:00|1853.15|1837.15|1853.24|1837.24|1853.51|1837.51|1853.15|1837.15|3
1640669050000|2021-12-28 05:24:10|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1
1640669060000|2021-12-28 05:24:20|1853.31|1837.31|1853.35|1837.35|1853.35|1837.35|1853.31|1837.31|2
1640669070000|2021-12-28 05:24:30|1853.51|1837.51|1853.16|1837.16|1853.51|1837.51|1853.16|1837.16|4
1640669080000|2021-12-28 05:24:40|1852.65|1836.65|1852.29|1836.29|1852.65|1836.65|1852.29|1836.29|5
1640669090000|2021-12-28 05:24:50|1852|1836|1853.76|1837.76|1853.76|1837.76|1852|1836|12
1640669100000|2021-12-28 05:25:00|1853.69|1837.69|1854.35|1838.35|1854.35|1838.35|1853.69|1837.69|6
1640669110000|2021-12-28 05:25:10|1854|1838|1854|1838|1854|1838|1853.5|1837.5|5
1640669120000|2021-12-28 05:25:20|1853.5|1837.5|1854.31|1838.31|1854.31|1838.31|1853.5|1837.5|10
1640669130000|2021-12-28 05:25:30|1854.4|1838.4|1853.5|1837.5|1854.4|1838.4|1853.36|1837.36|15
1640669140000|2021-12-28 05:25:40|1853.51|1837.51|1853.76|1837.76|1853.76|1837.76|1853.51|1837.51|2
1640669150000|2021-12-28 05:25:50|1853.88|1837.88|1854.01|1838.01|1854.01|1838.01|1853.88|1837.88|2
1640669160000|2021-12-28 05:26:00|1853.61|1837.61|1853.51|1837.51|1853.61|1837.61|1853.5|1837.5|5
1640669170000|2021-12-28 05:26:10|1853.5|1837.5|1853.35|1837.35|1853.51|1837.51|1852.65|1836.65|11
1640669180000|2021-12-28 05:26:20|1852.85|1836.85|1852.4|1836.4|1852.85|1836.85|1852|1836|9
1640669190000|2021-12-28 05:26:30|1852|1836|1852.29|1836.29|1852.5|1836.5|1851.5|1835.5|13
1640669200000|2021-12-28 05:26:40|1852|1836|1851.5|1835.5|1852|1836|1851.31|1835.31|6
1640669210000|2021-12-28 05:26:50|1851|1835|1851.69|1835.69|1851.75|1835.75|1851|1835|9
1640669220000|2021-12-28 05:27:00|1852.09|1836.09|1852|1836|1852.09|1836.09|1851.81|1835.81|7
1640669230000|2021-12-28 05:27:10|1852.25|1836.25|1852.5|1836.5|1853.2|1837.2|1852|1836|9
1640669240000|2021-12-28 05:27:20|1852.77|1836.77|1853|1837|1853|1837|1852.36|1836.36|8
1640669250000|2021-12-28 05:27:30|1852.86|1836.86|1852.88|1836.88|1852.91|1836.91|1852.86|1836.86|3
1640669260000|2021-12-28 05:27:40|1853|1837|1851.5|1835.5|1853|1837|1851.49|1835.49|11
1640669270000|2021-12-28 05:27:50|1851.37|1835.37|1850.5|1834.5|1851.37|1835.37|1850.5|1834.5|6
1640669280000|2021-12-28 05:28:00|1850.1|1834.1|1848.14|1832.14|1850.1|1834.1|1848.14|1832.14|14
1640669290000|2021-12-28 05:28:10|1848.29|1832.29|1847.22|1831.22|1848.5|1832.5|1847|1831|8
1640669300000|2021-12-28 05:28:20|1847.5|1831.5|1845.7|1829.7|1847.5|1831.5|1845.7|1829.7|7
1640669310000|2021-12-28 05:28:30|1846|1830|1845.5|1829.5|1846.5|1830.5|1844.96|1828.96|10
1640669320000|2021-12-28 05:28:40|1845.27|1829.27|1846|1830|1846|1830|1844.85|1828.85|10
1640669330000|2021-12-28 05:28:50|1845.5|1829.5|1845.95|1829.95|1845.95|1829.95|1844.41|1828.41|11
1640669340000|2021-12-28 05:29:00|1846.3|1830.3|1846.13|1830.13|1846.3|1830.3|1846.13|1830.13|2
1640669350000|2021-12-28 05:29:10|1846.44|1830.44|1846|1830|1846.5|1830.5|1845.89|1829.89|7
1640669360000|2021-12-28 05:29:20|1846.13|1830.13|1846|1830|1846.13|1830.13|1846|1830|4
1640669370000|2021-12-28 05:29:30|1845.5|1829.5|1845.5|1829.5|1846|1830|1845.5|1829.5|9
1640669390000|2021-12-28 05:29:50|1845.15|1829.15|1845.5|1829.5|1845.53|1829.53|1845.15|1829.15|3
1640669400000|2021-12-28 05:30:00|1846|1830|1846|1830|1846.12|1830.12|1846|1830|3
1640669410000|2021-12-28 05:30:10|1845.5|1829.5|1845.3|1829.3|1845.5|1829.5|1845.3|1829.3|2
1640669420000|2021-12-28 05:30:20|1844.9|1828.9|1845.5|1829.5|1845.5|1829.5|1844.9|1828.9|5
1640669430000|2021-12-28 05:30:30|1845.44|1829.44|1844.5|1828.5|1845.44|1829.44|1844|1828|6
1640669440000|2021-12-28 05:30:40|1844.4|1828.4|1843.5|1827.5|1844.4|1828.4|1843.5|1827.5|6
1640669450000|2021-12-28 05:30:50|1843.56|1827.56|1843.77|1827.77|1843.77|1827.77|1842.85|1826.85|10
1640669460000|2021-12-28 05:31:00|1843.81|1827.81|1846|1830|1846|1830|1843.45|1827.45|11
1640669470000|2021-12-28 05:31:10|1846.5|1830.5|1847.25|1831.25|1847.25|1831.25|1846.5|1830.5|3
1640669480000|2021-12-28 05:31:20|1847.75|1831.75|1848.4|1832.4|1848.4|1832.4|1847.47|1831.47|8
1640669490000|2021-12-28 05:31:30|1848|1832|1848.15|1832.15|1848.15|1832.15|1848|1832|2
1640669500000|2021-12-28 05:31:40|1848|1832|1848.4|1832.4|1848.4|1832.4|1847.7|1831.7|8
1640669510000|2021-12-28 05:31:50|1848.5|1832.5|1849|1833|1849|1833|1848.5|1832.5|6
1640669520000|2021-12-28 05:32:00|1848.55|1832.55|1848.5|1832.5|1849|1833|1848.5|1832.5|6
1640669530000|2021-12-28 05:32:10|1848.41|1832.41|1848|1832|1848.41|1832.41|1848|1832|2
1640669540000|2021-12-28 05:32:20|1848.5|1832.5|1849|1833|1849|1833|1848.5|1832.5|5
1640669550000|2021-12-28 05:32:30|1849.27|1833.27|1849.27|1833.27|1849.27|1833.27|1849.27|1833.27|1
1640669560000|2021-12-28 05:32:40|1849.21|1833.21|1851|1835|1851.35|1835.35|1849.21|1833.21|10
1640669570000|2021-12-28 05:32:50|1850.4|1834.4|1851|1835|1851|1835|1850.4|1834.4|11
1640669580000|2021-12-28 05:33:00|1851.16|1835.16|1851|1835|1851.25|1835.25|1851|1835|3
1640669590000|2021-12-28 05:33:10|1850.85|1834.85|1851|1835|1851|1835|1850.85|1834.85|2
1640669600000|2021-12-28 05:33:20|1851.3|1835.3|1852.32|1836.32|1853.15|1837.15|1851.2|1835.2|14
1640669610000|2021-12-28 05:33:30|1852|1836|1851.45|1835.45|1852.13|1836.13|1850.5|1834.5|12
1640669620000|2021-12-28 05:33:40|1851|1835|1850.94|1834.94|1851|1835|1850.89|1834.89|4
1640669630000|2021-12-28 05:33:50|1851.24|1835.24|1851.99|1835.99|1851.99|1835.99|1851.23|1835.23|8
1640669640000|2021-12-28 05:34:00|1852.24|1836.24|1853.5|1837.5|1853.5|1837.5|1852.24|1836.24|7
1640669650000|2021-12-28 05:34:10|1853.56|1837.56|1854.31|1838.31|1854.45|1838.45|1853.56|1837.56|7
1640669660000|2021-12-28 05:34:20|1854.28|1838.28|1853.64|1837.64|1854.28|1838.28|1853.57|1837.57|4
1640669670000|2021-12-28 05:34:30|1853.57|1837.57|1853.5|1837.5|1853.64|1837.64|1853.1|1837.1|6
1640669680000|2021-12-28 05:34:40|1853.25|1837.25|1853.25|1837.25|1853.25|1837.25|1853.25|1837.25|1
1640669690000|2021-12-28 05:34:50|1853.42|1837.42|1853.75|1837.75|1854|1838|1853.42|1837.42|13
1640669700000|2021-12-28 05:35:00|1853.5|1837.5|1854|1838|1854|1838|1853.44|1837.44|6
1640669710000|2021-12-28 05:35:10|1854.09|1838.09|1854|1838|1854.09|1838.09|1853.5|1837.5|6
1640669720000|2021-12-28 05:35:20|1853.79|1837.79|1854|1838|1854|1838|1853.79|1837.79|2
1640669730000|2021-12-28 05:35:30|1854.09|1838.09|1854|1838|1854.09|1838.09|1853.79|1837.79|5
1640669740000|2021-12-28 05:35:40|1853.84|1837.84|1854.5|1838.5|1854.5|1838.5|1853.84|1837.84|7
1640669760000|2021-12-28 05:36:00|1854.38|1838.38|1855.69|1839.69|1855.69|1839.69|1854.38|1838.38|11
1640669770000|2021-12-28 05:36:10|1855.5|1839.5|1855.5|1839.5|1855.69|1839.69|1855.5|1839.5|5
1640669790000|2021-12-28 05:36:30|1855.59|1839.59|1855.5|1839.5|1855.59|1839.59|1855.5|1839.5|4
1640669800000|2021-12-28 05:36:40|1856|1840|1857.24|1841.24|1857.24|1841.24|1856|1840|8
1640669810000|2021-12-28 05:36:50|1857.43|1841.43|1855.77|1839.77|1857.67|1841.67|1855.77|1839.77|15
1640669820000|2021-12-28 05:37:00|1855.84|1839.84|1856.47|1840.47|1856.97|1840.97|1855.84|1839.84|11
1640669830000|2021-12-28 05:37:10|1856|1840|1854.5|1838.5|1856|1840|1854.5|1838.5|3
1640669840000|2021-12-28 05:37:20|1855|1839|1854.81|1838.81|1855.5|1839.5|1854.81|1838.81|6
1640669850000|2021-12-28 05:37:30|1854.53|1838.53|1855.4|1839.4|1855.5|1839.5|1854.53|1838.53|8
1640669860000|2021-12-28 05:37:40|1855|1839|1855|1839|1855|1839|1855|1839|1
1640669870000|2021-12-28 05:37:50|1855.4|1839.4|1855.94|1839.94|1855.94|1839.94|1855.4|1839.4|10
1640669880000|2021-12-28 05:38:00|1856.5|1840.5|1858.69|1842.69|1858.8|1842.8|1856.5|1840.5|13
1640669890000|2021-12-28 05:38:10|1858.5|1842.5|1858|1842|1858.69|1842.69|1858|1842|5
1640669900000|2021-12-28 05:38:20|1858.1|1842.1|1858.69|1842.69|1858.69|1842.69|1858.1|1842.1|5
1640669910000|2021-12-28 05:38:30|1859|1843|1858.5|1842.5|1859.04|1843.04|1858.25|1842.25|9
1640669920000|2021-12-28 05:38:40|1858.79|1842.79|1858.79|1842.79|1858.79|1842.79|1858.79|1842.79|1
1640669930000|2021-12-28 05:38:50|1858.92|1842.92|1860.66|1844.66|1861.16|1845.16|1858.92|1842.92|12
1640669940000|2021-12-28 05:39:00|1860.97|1844.97|1860.87|1844.87|1860.97|1844.97|1860.47|1844.47|6
1640669950000|2021-12-28 05:39:10|1860.47|1844.47|1859.5|1843.5|1860.5|1844.5|1859.5|1843.5|8
1640669960000|2021-12-28 05:39:20|1859.05|1843.05|1859.72|1843.72|1859.72|1843.72|1859.05|1843.05|4
1640669970000|2021-12-28 05:39:30|1859.79|1843.79|1860.24|1844.24|1860.24|1844.24|1859.79|1843.79|3
1640669980000|2021-12-28 05:39:40|1860.5|1844.5|1860.35|1844.35|1860.5|1844.5|1860.24|1844.24|3
1640669990000|2021-12-28 05:39:50|1860.24|1844.24|1859.16|1843.16|1860.35|1844.35|1859|1843|10
1640670000000|2021-12-28 05:40:00|1858.91|1842.91|1858.5|1842.5|1859|1843|1858.47|1842.47|6
1640670010000|2021-12-28 05:40:10|1858.47|1842.47|1858.5|1842.5|1858.66|1842.66|1858.41|1842.41|7
1640670020000|2021-12-28 05:40:20|1858.57|1842.57|1859.13|1843.13|1859.13|1843.13|1858.5|1842.5|12
1640670030000|2021-12-28 05:40:30|1859.22|1843.22|1860.09|1844.09|1860.09|1844.09|1859.19|1843.19|12
1640670040000|2021-12-28 05:40:40|1860|1844|1859.22|1843.22|1860|1844|1859.22|1843.22|5
1640670050000|2021-12-28 05:40:50|1859.5|1843.5|1859.22|1843.22|1859.5|1843.5|1859.22|1843.22|2
1640670060000|2021-12-28 05:41:00|1860|1844|1860|1844|1860|1844|1860|1844|1
1640670070000|2021-12-28 05:41:10|1860.42|1844.42|1859.5|1843.5|1860.42|1844.42|1859.5|1843.5|3
1640670080000|2021-12-28 05:41:20|1859.92|1843.92|1860.69|1844.69|1860.69|1844.69|1859.76|1843.76|5
1640670090000|2021-12-28 05:41:30|1861.3|1845.3|1861.05|1845.05|1861.3|1845.3|1861.05|1845.05|2
1640670100000|2021-12-28 05:41:40|1861.15|1845.15|1861.11|1845.11|1861.23|1845.23|1861.11|1845.11|4
1640670110000|2021-12-28 05:41:50|1861.05|1845.05|1861.05|1845.05|1861.05|1845.05|1861.05|1845.05|1
1640670120000|2021-12-28 05:42:00|1861.11|1845.11|1859.5|1843.5|1861.11|1845.11|1859.46|1843.46|9
1640670130000|2021-12-28 05:42:10|1859.44|1843.44|1859.5|1843.5|1859.5|1843.5|1859.44|1843.44|2
1640670140000|2021-12-28 05:42:20|1859.3|1843.3|1859.45|1843.45|1859.45|1843.45|1859.3|1843.3|2
1640670150000|2021-12-28 05:42:30|1859.4|1843.4|1859.4|1843.4|1859.4|1843.4|1859.27|1843.27|3
1640670160000|2021-12-28 05:42:40|1859.25|1843.25|1859.25|1843.25|1859.4|1843.4|1859.25|1843.25|3
1640670170000|2021-12-28 05:42:50|1859.4|1843.4|1859.65|1843.65|1859.65|1843.65|1859.37|1843.37|5
1640670180000|2021-12-28 05:43:00|1859.79|1843.79|1859.5|1843.5|1859.79|1843.79|1859|1843|6
1640670190000|2021-12-28 05:43:10|1859|1843|1858.5|1842.5|1859|1843|1858.5|1842.5|2
1640670200000|2021-12-28 05:43:20|1859.06|1843.06|1859.41|1843.41|1859.86|1843.86|1859.06|1843.06|9
1640670210000|2021-12-28 05:43:30|1860|1844|1859.5|1843.5|1860.5|1844.5|1859.5|1843.5|9
1640670220000|2021-12-28 05:43:40|1859.46|1843.46|1860.44|1844.44|1860.45|1844.45|1859.41|1843.41|11
1640670230000|2021-12-28 05:43:50|1860.11|1844.11|1861.5|1845.5|1861.74|1845.74|1860.11|1844.11|10
1640670240000|2021-12-28 05:44:00|1861|1845|1860.17|1844.17|1861|1845|1860.17|1844.17|3
1640670250000|2021-12-28 05:44:10|1859.67|1843.67|1859.5|1843.5|1859.67|1843.67|1859.5|1843.5|3
1640670260000|2021-12-28 05:44:20|1860|1844|1859|1843|1860|1844|1859|1843|5
1640670270000|2021-12-28 05:44:30|1859.1|1843.1|1859.5|1843.5|1859.5|1843.5|1859.1|1843.1|2
1640670280000|2021-12-28 05:44:40|1859.8|1843.8|1861.2|1845.2|1861.2|1845.2|1859.8|1843.8|5
1640670290000|2021-12-28 05:44:50|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1
1640670300000|2021-12-28 05:45:00|1861.3|1845.3|1860.59|1844.59|1861.3|1845.3|1860.41|1844.41|6
1640670310000|2021-12-28 05:45:10|1860.04|1844.04|1858.8|1842.8|1860.04|1844.04|1858.8|1842.8|8
1640670320000|2021-12-28 05:45:20|1858.9|1842.9|1859.45|1843.45|1859.6|1843.6|1858.9|1842.9|5
1640670330000|2021-12-28 05:45:30|1860|1844|1860.89|1844.89|1860.89|1844.89|1860|1844|4
1640670340000|2021-12-28 05:45:40|1860.59|1844.59|1860.59|1844.59|1861.22|1845.22|1860.59|1844.59|4
1640670350000|2021-12-28 05:45:50|1860.09|1844.09|1860.09|1844.09|1860.09|1844.09|1860.09|1844.09|1
1640670360000|2021-12-28 05:46:00|1860.55|1844.55|1860.55|1844.55|1860.55|1844.55|1860.55|1844.55|1
1640670370000|2021-12-28 05:46:10|1860.5|1844.5|1860.59|1844.59|1860.59|1844.59|1860.5|1844.5|4
1640670380000|2021-12-28 05:46:20|1861|1845|1861.09|1845.09|1861.5|1845.5|1861|1845|7
1640670390000|2021-12-28 05:46:30|1861.15|1845.15|1860.59|1844.59|1861.15|1845.15|1860.59|1844.59|6
1640670400000|2021-12-28 05:46:40|1860.6|1844.6|1861.5|1845.5|1861.5|1845.5|1860.59|1844.59|7
1640670410000|2021-12-28 05:46:50|1861.6|1845.6|1861.5|1845.5|1861.6|1845.6|1861.5|1845.5|3
1640670420000|2021-12-28 05:47:00|1861.25|1845.25|1861.25|1845.25|1861.41|1845.41|1861.25|1845.25|3
1640670430000|2021-12-28 05:47:10|1861.5|1845.5|1861.88|1845.88|1861.88|1845.88|1861.5|1845.5|4
1640670440000|2021-12-28 05:47:20|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1
1640670450000|2021-12-28 05:47:30|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1640670460000|2021-12-28 05:47:40|1863.5|1847.5|1866|1850|1866.5|1850.5|1863.5|1847.5|10
1640670470000|2021-12-28 05:47:50|1866.25|1850.25|1867.5|1851.5|1867.5|1851.5|1866.25|1850.25|7
1640670480000|2021-12-28 05:48:00|1868|1852|1868|1852|1868|1852|1868|1852|1
1640670490000|2021-12-28 05:48:10|1868.07|1852.07|1868|1852|1868.4|1852.4|1868|1852|3
1640670500000|2021-12-28 05:48:20|1868.47|1852.47|1868.9|1852.9|1869.5|1853.5|1868.47|1852.47|16
1640670510000|2021-12-28 05:48:30|1868.5|1852.5|1866.78|1850.78|1869|1853|1866.78|1850.78|15
1640670520000|2021-12-28 05:48:40|1866.15|1850.15|1866.05|1850.05|1866.15|1850.15|1865.17|1849.17|12
1640670530000|2021-12-28 05:48:50|1866.3|1850.3|1867.43|1851.43|1867.43|1851.43|1866.05|1850.05|12
1640670540000|2021-12-28 05:49:00|1867.22|1851.22|1868.22|1852.22|1868.32|1852.32|1867.22|1851.22|12
1640670550000|2021-12-28 05:49:10|1868|1852|1869.05|1853.05|1869.21|1853.21|1868|1852|10
1640670560000|2021-12-28 05:49:20|1869|1853|1869|1853|1869|1853|1868.6|1852.6|5
1640670570000|2021-12-28 05:49:30|1868.85|1852.85|1869.5|1853.5|1869.5|1853.5|1868.85|1852.85|10
1640670590000|2021-12-28 05:49:50|1869.79|1853.79|1870.18|1854.18|1870.4|1854.4|1869.79|1853.79|4
1640670600000|2021-12-28 05:50:00|1870.39|1854.39|1871|1855|1871|1855|1869.88|1853.88|7
1640670610000|2021-12-28 05:50:10|1870.5|1854.5|1870|1854|1870.5|1854.5|1870|1854|2
1640670620000|2021-12-28 05:50:20|1869.93|1853.93|1869.29|1853.29|1869.93|1853.93|1869.29|1853.29|2
1640670630000|2021-12-28 05:50:30|1869.04|1853.04|1870.08|1854.08|1870.3|1854.3|1869.04|1853.04|8
1640670640000|2021-12-28 05:50:40|1870|1854|1871.15|1855.15|1871.15|1855.15|1870|1854|6
1640670650000|2021-12-28 05:50:50|1871.3|1855.3|1873.3|1857.3|1873.3|1857.3|1871.3|1855.3|5
1640670660000|2021-12-28 05:51:00|1873.5|1857.5|1872.22|1856.22|1873.5|1857.5|1872.22|1856.22|7
1640670670000|2021-12-28 05:51:10|1872.85|1856.85|1872.5|1856.5|1872.85|1856.85|1872.27|1856.27|7
1640670680000|2021-12-28 05:51:20|1872.22|1856.22|1872.4|1856.4|1872.4|1856.4|1871.66|1855.66|7
1640670690000|2021-12-28 05:51:30|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1872.5|1856.5|1
1640670700000|2021-12-28 05:51:40|1872.4|1856.4|1870.78|1854.78|1872.5|1856.5|1870.78|1854.78|6
1640670710000|2021-12-28 05:51:50|1870.74|1854.74|1872|1856|1872.25|1856.25|1870.74|1854.74|9
1640670730000|2021-12-28 05:52:10|1872.04|1856.04|1871.95|1855.95|1872.3|1856.3|1871.95|1855.95|4
1640670740000|2021-12-28 05:52:20|1872|1856|1871.5|1855.5|1872|1856|1871.5|1855.5|3
1640670750000|2021-12-28 05:52:30|1870.5|1854.5|1869.5|1853.5|1870.5|1854.5|1869.5|1853.5|8
1640670760000|2021-12-28 05:52:40|1869.6|1853.6|1870|1854|1870.04|1854.04|1869.6|1853.6|3
1640670770000|2021-12-28 05:52:50|1870.04|1854.04|1870.5|1854.5|1870.72|1854.72|1870.04|1854.04|5
1640670780000|2021-12-28 05:53:00|1871|1855|1871|1855|1871.25|1855.25|1871|1855|3
1640670790000|2021-12-28 05:53:10|1870.91|1854.91|1871.5|1855.5|1871.5|1855.5|1870.75|1854.75|4
1640670830000|2021-12-28 05:53:50|1871.88|1855.88|1872.4|1856.4|1872.4|1856.4|1871.88|1855.88|3
1640670840000|2021-12-28 05:54:00|1872.5|1856.5|1873.68|1857.68|1873.88|1857.88|1872.4|1856.4|6
1640670850000|2021-12-28 05:54:10|1873.83|1857.83|1873.95|1857.95|1873.95|1857.95|1873.83|1857.83|2
1640670860000|2021-12-28 05:54:20|1873.7|1857.7|1872.5|1856.5|1873.7|1857.7|1872.5|1856.5|6
1640670870000|2021-12-28 05:54:30|1872.88|1856.88|1873.25|1857.25|1873.25|1857.25|1872.88|1856.88|3
1640670880000|2021-12-28 05:54:40|1873.41|1857.41|1873.68|1857.68|1873.68|1857.68|1873.35|1857.35|7
1640670890000|2021-12-28 05:54:50|1873.58|1857.58|1873|1857|1873.58|1857.58|1872.55|1856.55|6
1640670900000|2021-12-28 05:55:00|1872.88|1856.88|1872.46|1856.46|1872.88|1856.88|1872.46|1856.46|3
1640670910000|2021-12-28 05:55:10|1872.41|1856.41|1872.41|1856.41|1872.41|1856.41|1872.41|1856.41|1
1640670920000|2021-12-28 05:55:20|1872.53|1856.53|1872.41|1856.41|1872.53|1856.53|1872.41|1856.41|2
1640670930000|2021-12-28 05:55:30|1872.48|1856.48|1872.88|1856.88|1872.88|1856.88|1872.41|1856.41|11
1640670940000|2021-12-28 05:55:40|1872.79|1856.79|1873.65|1857.65|1873.98|1857.98|1872.79|1856.79|8
1640670950000|2021-12-28 05:55:50|1873.5|1857.5|1873.68|1857.68|1873.68|1857.68|1873.5|1857.5|3
1640670960000|2021-12-28 05:56:00|1873.86|1857.86|1873.77|1857.77|1874.36|1858.36|1873.62|1857.62|7
1640670970000|2021-12-28 05:56:10|1873.62|1857.62|1873.94|1857.94|1873.94|1857.94|1873.62|1857.62|3
1640670980000|2021-12-28 05:56:20|1874|1858|1874.3|1858.3|1874.3|1858.3|1874|1858|6
1640670990000|2021-12-28 05:56:30|1874.5|1858.5|1874.5|1858.5|1874.5|1858.5|1874.4|1858.4|3
1640671000000|2021-12-28 05:56:40|1874.79|1858.79|1875.29|1859.29|1875.29|1859.29|1874.79|1858.79|2
1640671010000|2021-12-28 05:56:50|1875.17|1859.17|1876|1860|1876.35|1860.35|1875.17|1859.17|9
1640671020000|2021-12-28 05:57:00|1875.38|1859.38|1875.62|1859.62|1875.62|1859.62|1875.17|1859.17|12
1640671030000|2021-12-28 05:57:10|1875.4|1859.4|1874.26|1858.26|1875.72|1859.72|1874.26|1858.26|13
1640671040000|2021-12-28 05:57:20|1874.28|1858.28|1874.1|1858.1|1874.8|1858.8|1874.1|1858.1|9
1640671050000|2021-12-28 05:57:30|1874|1858|1874.73|1858.73|1875.02|1859.02|1874|1858|7
1640671060000|2021-12-28 05:57:40|1875|1859|1875.28|1859.28|1875.45|1859.45|1875|1859|3
1640671070000|2021-12-28 05:57:50|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1
1640671080000|2021-12-28 05:58:00|1875.82|1859.82|1874.5|1858.5|1875.82|1859.82|1874.5|1858.5|4
1640671090000|2021-12-28 05:58:10|1874.35|1858.35|1872.9|1856.9|1874.4|1858.4|1872.9|1856.9|10
1640671100000|2021-12-28 05:58:20|1873.1|1857.1|1872.37|1856.37|1873.2|1857.2|1872.23|1856.23|10
1640671110000|2021-12-28 05:58:30|1872.23|1856.23|1873.5|1857.5|1873.5|1857.5|1872.23|1856.23|12
1640671120000|2021-12-28 05:58:40|1873.75|1857.75|1874.22|1858.22|1874.3|1858.3|1873.75|1857.75|4
1640671130000|2021-12-28 05:58:50|1874.44|1858.44|1874.9|1858.9|1874.9|1858.9|1874.44|1858.44|4
1640671140000|2021-12-28 05:59:00|1874.5|1858.5|1873.5|1857.5|1875.26|1859.26|1873.5|1857.5|10
1640671150000|2021-12-28 05:59:10|1872.75|1856.75|1871.98|1855.98|1873|1857|1871.65|1855.65|15
1640671160000|2021-12-28 05:59:20|1871.67|1855.67|1872.08|1856.08|1872.19|1856.19|1871.67|1855.67|11
1640671170000|2021-12-28 05:59:30|1871.67|1855.67|1873.1|1857.1|1873.85|1857.85|1871.67|1855.67|16
1640671180000|2021-12-28 05:59:40|1873.45|1857.45|1873.16|1857.16|1873.45|1857.45|1872.75|1856.75|5
1640671190000|2021-12-28 05:59:50|1872.75|1856.75|1873.1|1857.1|1873.5|1857.5|1872.75|1856.75|6
1640671200000|2021-12-28 06:00:00|1872.61|1856.61|1872.5|1856.5|1872.61|1856.61|1872.23|1856.23|6
1640671210000|2021-12-28 06:00:10|1872.25|1856.25|1872.26|1856.26|1872.32|1856.32|1872.04|1856.04|7
1640671220000|2021-12-28 06:00:20|1871.7|1855.7|1872.8|1856.8|1872.9|1856.9|1871.67|1855.67|9
1640671230000|2021-12-28 06:00:30|1874.13|1858.13|1875.54|1859.54|1875.6|1859.6|1874.13|1858.13|9
1640671240000|2021-12-28 06:00:40|1875.8|1859.8|1876.69|1860.69|1876.69|1860.69|1875.79|1859.79|13
1640671250000|2021-12-28 06:00:50|1877.2|1861.2|1876.9|1860.9|1877.2|1861.2|1876|1860|9
1640671260000|2021-12-28 06:01:00|1877.44|1861.44|1876.9|1860.9|1877.5|1861.5|1876.9|1860.9|8
1640671270000|2021-12-28 06:01:10|1876.5|1860.5|1877.1|1861.1|1877.1|1861.1|1876.5|1860.5|6
1640671280000|2021-12-28 06:01:20|1877|1861|1877.12|1861.12|1877.38|1861.38|1877|1861|6
1640671290000|2021-12-28 06:01:30|1877|1861|1877.5|1861.5|1877.5|1861.5|1877|1861|2
1640671300000|2021-12-28 06:01:40|1877.58|1861.58|1877.64|1861.64|1877.7|1861.7|1877.58|1861.58|4
1640671310000|2021-12-28 06:01:50|1878.18|1862.18|1875.92|1859.92|1878.24|1862.24|1875.92|1859.92|9
1640671320000|2021-12-28 06:02:00|1875.21|1859.21|1873.79|1857.79|1875.38|1859.38|1873.79|1857.79|13
1640671330000|2021-12-28 06:02:10|1873.5|1857.5|1873.12|1857.12|1873.79|1857.79|1873.12|1857.12|7
1640671340000|2021-12-28 06:02:20|1873.25|1857.25|1873.62|1857.62|1874|1858|1873.23|1857.23|11
1640671350000|2021-12-28 06:02:30|1873.52|1857.52|1873.35|1857.35|1873.52|1857.52|1873.35|1857.35|7
1640671360000|2021-12-28 06:02:40|1873.12|1857.12|1874.02|1858.02|1874.02|1858.02|1873.12|1857.12|13
1640671370000|2021-12-28 06:02:50|1873.78|1857.78|1873.62|1857.62|1874.25|1858.25|1873.5|1857.5|15
1640671380000|2021-12-28 06:03:00|1873.5|1857.5|1873.5|1857.5|1873.85|1857.85|1873.5|1857.5|9
1640671390000|2021-12-28 06:03:10|1873.6|1857.6|1873.5|1857.5|1873.6|1857.6|1873.5|1857.5|8
1640671400000|2021-12-28 06:03:20|1873.95|1857.95|1875.52|1859.52|1876.02|1860.02|1873.95|1857.95|18
1640671410000|2021-12-28 06:03:30|1876.44|1860.44|1875.98|1859.98|1876.5|1860.5|1875.98|1859.98|4
1640671420000|2021-12-28 06:03:40|1875.9|1859.9|1875.28|1859.28|1875.9|1859.9|1875.28|1859.28|6
1640671430000|2021-12-28 06:03:50|1875.24|1859.24|1875.25|1859.25|1875.41|1859.41|1875.24|1859.24|11
1640671440000|2021-12-28 06:04:00|1875.22|1859.22|1874.43|1858.43|1875.22|1859.22|1873.6|1857.6|10
1640671450000|2021-12-28 06:04:10|1874.32|1858.32|1874.87|1858.87|1875|1859|1874.32|1858.32|8
1640671460000|2021-12-28 06:04:20|1874.44|1858.44|1871.5|1855.5|1874.44|1858.44|1871.5|1855.5|5
1640671470000|2021-12-28 06:04:30|1871.59|1855.59|1870.5|1854.5|1872|1856|1870.2|1854.2|14
1640671480000|2021-12-28 06:04:40|1870.29|1854.29|1870.5|1854.5|1870.5|1854.5|1870|1854|6
1640671490000|2021-12-28 06:04:50|1870.7|1854.7|1870.55|1854.55|1870.7|1854.7|1870.55|1854.55|3
1640671500000|2021-12-28 06:05:00|1870.57|1854.57|1870.5|1854.5|1870.57|1854.57|1870.5|1854.5|11
1640671510000|2021-12-28 06:05:10|1870.53|1854.53|1868.5|1852.5|1870.53|1854.53|1868.5|1852.5|8
1640671520000|2021-12-28 06:05:20|1868.2|1852.2|1866.31|1850.31|1868.2|1852.2|1866.31|1850.31|6
1640671530000|2021-12-28 06:05:30|1866.21|1850.21|1868.1|1852.1|1868.1|1852.1|1866.21|1850.21|6
1640671540000|2021-12-28 06:05:40|1869.02|1853.02|1868.22|1852.22|1869.63|1853.63|1868.22|1852.22|9
1640671550000|2021-12-28 06:05:50|1867.72|1851.72|1866|1850|1867.72|1851.72|1866|1850|7
1640671560000|2021-12-28 06:06:00|1866.31|1850.31|1866.6|1850.6|1866.81|1850.81|1866.31|1850.31|6
1640671570000|2021-12-28 06:06:10|1866.1|1850.1|1865.22|1849.22|1866.1|1850.1|1865|1849|9
1640671580000|2021-12-28 06:06:20|1865.03|1849.03|1865|1849|1865.07|1849.07|1864.5|1848.5|10
1640671590000|2021-12-28 06:06:30|1864.5|1848.5|1864.5|1848.5|1865|1849|1864.5|1848.5|4
1640671600000|2021-12-28 06:06:40|1864.23|1848.23|1864.46|1848.46|1864.5|1848.5|1864.23|1848.23|6
1640671610000|2021-12-28 06:06:50|1864.23|1848.23|1864.5|1848.5|1864.5|1848.5|1864.15|1848.15|7
1640671620000|2021-12-28 06:07:00|1864.36|1848.36|1864.5|1848.5|1864.5|1848.5|1863.9|1847.9|6
1640671630000|2021-12-28 06:07:10|1864.17|1848.17|1862.26|1846.26|1864.5|1848.5|1862.26|1846.26|15
1640671640000|2021-12-28 06:07:20|1861.94|1845.94|1861.93|1845.93|1862.22|1846.22|1861.5|1845.5|7
1640671650000|2021-12-28 06:07:30|1861.83|1845.83|1861.83|1845.83|1862.09|1846.09|1861.83|1845.83|4
1640671670000|2021-12-28 06:07:50|1861.71|1845.71|1858.79|1842.79|1861.71|1845.71|1858|1842|17
1640671680000|2021-12-28 06:08:00|1859|1843|1858.5|1842.5|1859.3|1843.3|1858.28|1842.28|10
1640671690000|2021-12-28 06:08:10|1857.94|1841.94|1860.81|1844.81|1861.08|1845.08|1857.94|1841.94|8
1640671700000|2021-12-28 06:08:20|1860.12|1844.12|1859.72|1843.72|1861.26|1845.26|1859.5|1843.5|16
1640671710000|2021-12-28 06:08:30|1860|1844|1859.5|1843.5|1860|1844|1859.22|1843.22|8
1640671720000|2021-12-28 06:08:40|1859.46|1843.46|1859.15|1843.15|1859.46|1843.46|1859.15|1843.15|5
1640671730000|2021-12-28 06:08:50|1859.22|1843.22|1858.48|1842.48|1859.22|1843.22|1858.48|1842.48|11
1640671740000|2021-12-28 06:09:00|1858.53|1842.53|1860.7|1844.7|1860.85|1844.85|1858.46|1842.46|10
1640671750000|2021-12-28 06:09:10|1860.6|1844.6|1860.5|1844.5|1860.88|1844.88|1860.11|1844.11|7
1640671760000|2021-12-28 06:09:20|1860.55|1844.55|1862.75|1846.75|1862.75|1846.75|1860.5|1844.5|12
1640671770000|2021-12-28 06:09:30|1862.72|1846.72|1861.97|1845.97|1862.72|1846.72|1861.97|1845.97|9
1640671780000|2021-12-28 06:09:40|1861.89|1845.89|1861.1|1845.1|1861.89|1845.89|1861.1|1845.1|8
1640671790000|2021-12-28 06:09:50|1861.37|1845.37|1861.1|1845.1|1861.5|1845.5|1860.85|1844.85|7
1640671800000|2021-12-28 06:10:00|1861|1845|1858.75|1842.75|1861|1845|1858.75|1842.75|11
1640671810000|2021-12-28 06:10:10|1858.5|1842.5|1859.13|1843.13|1859.32|1843.32|1858.5|1842.5|10
1640671820000|2021-12-28 06:10:20|1859.62|1843.62|1859.72|1843.72|1859.9|1843.9|1859.62|1843.62|6
1640671830000|2021-12-28 06:10:30|1859.22|1843.22|1859.5|1843.5|1859.5|1843.5|1859.22|1843.22|6
1640671840000|2021-12-28 06:10:40|1859.1|1843.1|1859.2|1843.2|1859.2|1843.2|1858.59|1842.59|8
1640671850000|2021-12-28 06:10:50|1859.4|1843.4|1859.2|1843.2|1859.4|1843.4|1859.2|1843.2|2
1640671860000|2021-12-28 06:11:00|1859.12|1843.12|1859.69|1843.69|1860|1844|1859.1|1843.1|7
1640671870000|2021-12-28 06:11:10|1860|1844|1859.5|1843.5|1860|1844|1859.5|1843.5|3
1640671880000|2021-12-28 06:11:20|1859.25|1843.25|1858.9|1842.9|1859.25|1843.25|1858.9|1842.9|5
1640671890000|2021-12-28 06:11:30|1859.07|1843.07|1857.6|1841.6|1859.07|1843.07|1857.6|1841.6|8
1640671900000|2021-12-28 06:11:40|1857.5|1841.5|1856.1|1840.1|1857.5|1841.5|1856.09|1840.09|11
1640671910000|2021-12-28 06:11:50|1856.04|1840.04|1856.5|1840.5|1856.5|1840.5|1856.04|1840.04|3
1640671920000|2021-12-28 06:12:00|1856.79|1840.79|1857.72|1841.72|1857.75|1841.75|1856.79|1840.79|8
1640671930000|2021-12-28 06:12:10|1857.87|1841.87|1857.5|1841.5|1858.15|1842.15|1857.5|1841.5|6
1640671940000|2021-12-28 06:12:20|1857|1841|1855.96|1839.96|1857|1841|1855.96|1839.96|6
1640671950000|2021-12-28 06:12:30|1855.9|1839.9|1855|1839|1856|1840|1855|1839|6
1640671960000|2021-12-28 06:12:40|1855.13|1839.13|1855.55|1839.55|1855.57|1839.57|1855.13|1839.13|4
1640671970000|2021-12-28 06:12:50|1855.79|1839.79|1855.5|1839.5|1855.79|1839.79|1855.5|1839.5|2
1640671980000|2021-12-28 06:13:00|1855.19|1839.19|1855.54|1839.54|1855.54|1839.54|1855.17|1839.17|4
1640671990000|2021-12-28 06:13:10|1855.79|1839.79|1857|1841|1857|1841|1855.79|1839.79|9
1640672000000|2021-12-28 06:13:20|1858|1842|1857.75|1841.75|1858|1842|1857.38|1841.38|7
1640672010000|2021-12-28 06:13:30|1857.5|1841.5|1857.5|1841.5|1858.4|1842.4|1857.38|1841.38|12
1640672020000|2021-12-28 06:13:40|1857.18|1841.18|1856.5|1840.5|1857.18|1841.18|1856.5|1840.5|6
1640672030000|2021-12-28 06:13:50|1857|1841|1855.5|1839.5|1857|1841|1855.5|1839.5|5
1640672040000|2021-12-28 06:14:00|1856|1840|1855.43|1839.43|1856|1840|1854.75|1838.75|9
1640672050000|2021-12-28 06:14:10|1855.59|1839.59|1857.39|1841.39|1857.5|1841.5|1855.59|1839.59|12
1640672060000|2021-12-28 06:14:20|1857.5|1841.5|1857.9|1841.9|1858.2|1842.2|1857.5|1841.5|5
1640672070000|2021-12-28 06:14:30|1857.5|1841.5|1854.78|1838.78|1857.5|1841.5|1854.78|1838.78|8
1640672080000|2021-12-28 06:14:40|1854|1838|1853.91|1837.91|1854|1838|1853.91|1837.91|2
1640672090000|2021-12-28 06:14:50|1854|1838|1854.72|1838.72|1854.72|1838.72|1853.97|1837.97|6
1640672100000|2021-12-28 06:15:00|1854.88|1838.88|1856.65|1840.65|1857.06|1841.06|1854.88|1838.88|7
1640672110000|2021-12-28 06:15:10|1857.5|1841.5|1856.45|1840.45|1857.5|1841.5|1855.99|1839.99|14
1640672120000|2021-12-28 06:15:20|1855.99|1839.99|1856.23|1840.23|1856.23|1840.23|1855.5|1839.5|8
1640672130000|2021-12-28 06:15:30|1856.48|1840.48|1856.13|1840.13|1856.48|1840.48|1856.1|1840.1|4
1640672140000|2021-12-28 06:15:40|1856.5|1840.5|1857.04|1841.04|1857.04|1841.04|1856.5|1840.5|4
1640672150000|2021-12-28 06:15:50|1857.13|1841.13|1857.5|1841.5|1857.83|1841.83|1857.13|1841.13|6
1640672160000|2021-12-28 06:16:00|1857.37|1841.37|1858|1842|1858.05|1842.05|1857.15|1841.15|11
1640672170000|2021-12-28 06:16:10|1858.5|1842.5|1859.14|1843.14|1859.14|1843.14|1858.5|1842.5|3
1640672180000|2021-12-28 06:16:20|1859.18|1843.18|1859.5|1843.5|1859.5|1843.5|1859.18|1843.18|4
1640672190000|2021-12-28 06:16:30|1859.9|1843.9|1861.5|1845.5|1861.5|1845.5|1859.9|1843.9|13
1640672200000|2021-12-28 06:16:40|1862|1846|1861.05|1845.05|1862|1846|1861.05|1845.05|5
1640672210000|2021-12-28 06:16:50|1861|1845|1860|1844|1861|1845|1860|1844|5
1640672220000|2021-12-28 06:17:00|1860.1|1844.1|1860.45|1844.45|1860.72|1844.72|1860.1|1844.1|6
1640672230000|2021-12-28 06:17:10|1860.5|1844.5|1860.59|1844.59|1861|1845|1860.5|1844.5|3
1640672240000|2021-12-28 06:17:20|1860.38|1844.38|1860.72|1844.72|1861|1845|1860.38|1844.38|10
1640672250000|2021-12-28 06:17:30|1860.5|1844.5|1860.05|1844.05|1860.75|1844.75|1860.05|1844.05|6
1640672260000|2021-12-28 06:17:40|1859.92|1843.92|1859.74|1843.74|1859.92|1843.92|1859.37|1843.37|5
1640672270000|2021-12-28 06:17:50|1859.58|1843.58|1860|1844|1860|1844|1859.5|1843.5|9
1640672280000|2021-12-28 06:18:00|1859.5|1843.5|1860.5|1844.5|1861|1845|1859.19|1843.19|11
1640672290000|2021-12-28 06:18:10|1860.1|1844.1|1860.15|1844.15|1860.15|1844.15|1860.1|1844.1|2
1640672300000|2021-12-28 06:18:20|1860.65|1844.65|1860.79|1844.79|1860.79|1844.79|1860.65|1844.65|3
1640672310000|2021-12-28 06:18:30|1861.25|1845.25|1861|1845|1861.25|1845.25|1861|1845|4
1640672320000|2021-12-28 06:18:40|1861.12|1845.12|1861.72|1845.72|1861.72|1845.72|1860.95|1844.95|7
1640672330000|2021-12-28 06:18:50|1861.5|1845.5|1861.13|1845.13|1861.5|1845.5|1861|1845|8
1640672340000|2021-12-28 06:19:00|1861.5|1845.5|1862|1846|1862|1846|1861.5|1845.5|2
1640672350000|2021-12-28 06:19:10|1862.5|1846.5|1863|1847|1863.12|1847.12|1862.5|1846.5|4
1640672360000|2021-12-28 06:19:20|1863.5|1847.5|1863.92|1847.92|1864.35|1848.35|1863.5|1847.5|8
1640672370000|2021-12-28 06:19:30|1863.94|1847.94|1865.4|1849.4|1865.4|1849.4|1863.94|1847.94|9
1640672380000|2021-12-28 06:19:40|1865.08|1849.08|1865|1849|1865.08|1849.08|1865|1849|2
1640672390000|2021-12-28 06:19:50|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1640672400000|2021-12-28 06:20:00|1865|1849|1863|1847|1865|1849|1863|1847|7
1640672410000|2021-12-28 06:20:10|1862.87|1846.87|1863.4|1847.4|1863.4|1847.4|1862.87|1846.87|4
1640672420000|2021-12-28 06:20:20|1863.5|1847.5|1863|1847|1863.5|1847.5|1862.91|1846.91|4
1640672430000|2021-12-28 06:20:30|1862.91|1846.91|1862.39|1846.39|1862.91|1846.91|1862.39|1846.39|4
1640672440000|2021-12-28 06:20:40|1862.5|1846.5|1862.79|1846.79|1863.1|1847.1|1862.11|1846.11|9
1640672450000|2021-12-28 06:20:50|1863|1847|1863.25|1847.25|1863.45|1847.45|1863|1847|4
1640672460000|2021-12-28 06:21:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640672470000|2021-12-28 06:21:10|1862.91|1846.91|1863|1847|1863.1|1847.1|1862.91|1846.91|10
1640672480000|2021-12-28 06:21:20|1862.9|1846.9|1862.11|1846.11|1863|1847|1861.96|1845.96|8
1640672490000|2021-12-28 06:21:30|1862.2|1846.2|1861.89|1845.89|1862.29|1846.29|1861.7|1845.7|5
1640672500000|2021-12-28 06:21:40|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1861.89|1845.89|9
1640672510000|2021-12-28 06:21:50|1862.26|1846.26|1862.39|1846.39|1862.39|1846.39|1861.9|1845.9|5
1640672520000|2021-12-28 06:22:00|1862.45|1846.45|1862.39|1846.39|1862.45|1846.45|1862.37|1846.37|3
1640672530000|2021-12-28 06:22:10|1862.6|1846.6|1862.75|1846.75|1863|1847|1862.6|1846.6|4
1640672540000|2021-12-28 06:22:20|1863.35|1847.35|1862.95|1846.95|1863.35|1847.35|1862.95|1846.95|4
1640672550000|2021-12-28 06:22:30|1863.13|1847.13|1863.36|1847.36|1863.36|1847.36|1863|1847|4
1640672560000|2021-12-28 06:22:40|1863.5|1847.5|1863.53|1847.53|1863.53|1847.53|1863.5|1847.5|3
1640672570000|2021-12-28 06:22:50|1863.9|1847.9|1865.13|1849.13|1865.13|1849.13|1863.9|1847.9|7
1640672580000|2021-12-28 06:23:00|1865|1849|1864.25|1848.25|1865|1849|1864.18|1848.18|6
1640672590000|2021-12-28 06:23:10|1864.1|1848.1|1864.5|1848.5|1864.5|1848.5|1864.1|1848.1|2
1640672600000|2021-12-28 06:23:20|1864.8|1848.8|1866.5|1850.5|1866.5|1850.5|1864.8|1848.8|7
1640672610000|2021-12-28 06:23:30|1866.9|1850.9|1867|1851|1867|1851|1866.5|1850.5|6
1640672620000|2021-12-28 06:23:40|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1866.85|1850.85|9
1640672630000|2021-12-28 06:23:50|1867.6|1851.6|1868.05|1852.05|1868.16|1852.16|1867.6|1851.6|6
1640672640000|2021-12-28 06:24:00|1867.94|1851.94|1867.5|1851.5|1868.05|1852.05|1867.5|1851.5|11
1640672650000|2021-12-28 06:24:10|1867|1851|1865.5|1849.5|1867|1851|1865.5|1849.5|15
1640672660000|2021-12-28 06:24:20|1865.39|1849.39|1865.18|1849.18|1865.75|1849.75|1865.18|1849.18|13
1640672670000|2021-12-28 06:24:30|1865.36|1849.36|1865.5|1849.5|1865.97|1849.97|1865.18|1849.18|10
1640672680000|2021-12-28 06:24:40|1865.72|1849.72|1865.5|1849.5|1865.75|1849.75|1865.5|1849.5|5
1640672690000|2021-12-28 06:24:50|1865.75|1849.75|1867.35|1851.35|1867.35|1851.35|1865.72|1849.72|9
1640672700000|2021-12-28 06:25:00|1867.4|1851.4|1866.75|1850.75|1867.4|1851.4|1866.5|1850.5|6
1640672710000|2021-12-28 06:25:10|1866.88|1850.88|1866.46|1850.46|1866.88|1850.88|1866.46|1850.46|5
1640672720000|2021-12-28 06:25:20|1866.5|1850.5|1866.75|1850.75|1867|1851|1866.5|1850.5|5
1640672730000|2021-12-28 06:25:30|1867|1851|1867.58|1851.58|1867.58|1851.58|1867|1851|7
1640672740000|2021-12-28 06:25:40|1867.5|1851.5|1867.64|1851.64|1867.87|1851.87|1867.5|1851.5|6
1640672750000|2021-12-28 06:25:50|1867.6|1851.6|1867.59|1851.59|1867.62|1851.62|1867.59|1851.59|3
1640672760000|2021-12-28 06:26:00|1867.57|1851.57|1868.1|1852.1|1868.1|1852.1|1867.57|1851.57|5
1640672770000|2021-12-28 06:26:10|1868.3|1852.3|1868.42|1852.42|1868.5|1852.5|1868|1852|22
1640672780000|2021-12-28 06:26:20|1868.5|1852.5|1866.51|1850.51|1868.5|1852.5|1866.51|1850.51|4
1640672790000|2021-12-28 06:26:30|1866.59|1850.59|1866.88|1850.88|1866.88|1850.88|1866.51|1850.51|5
1640672800000|2021-12-28 06:26:40|1866.72|1850.72|1866.72|1850.72|1867.01|1851.01|1866.51|1850.51|9
1640672810000|2021-12-28 06:26:50|1866.51|1850.51|1867.5|1851.5|1867.5|1851.5|1866.51|1850.51|7
1640672820000|2021-12-28 06:27:00|1868.2|1852.2|1868|1852|1868.2|1852.2|1867.9|1851.9|4
1640672830000|2021-12-28 06:27:10|1868.5|1852.5|1868.5|1852.5|1868.53|1852.53|1868.5|1852.5|3
1640672840000|2021-12-28 06:27:20|1868.2|1852.2|1867.7|1851.7|1868.2|1852.2|1867.7|1851.7|2
1640672850000|2021-12-28 06:27:30|1867.8|1851.8|1867.09|1851.09|1868|1852|1867.09|1851.09|4
1640672860000|2021-12-28 06:27:40|1866.8|1850.8|1866.55|1850.55|1866.8|1850.8|1866.55|1850.55|2
1640672870000|2021-12-28 06:27:50|1865.5|1849.5|1866.14|1850.14|1866.26|1850.26|1865.37|1849.37|12
1640672880000|2021-12-28 06:28:00|1866.08|1850.08|1865.5|1849.5|1866.15|1850.15|1865.5|1849.5|10
1640672890000|2021-12-28 06:28:10|1865.88|1849.88|1865.88|1849.88|1865.93|1849.93|1865.88|1849.88|3
1640672900000|2021-12-28 06:28:20|1865.97|1849.97|1866.45|1850.45|1866.5|1850.5|1865.88|1849.88|5
1640672910000|2021-12-28 06:28:30|1866.48|1850.48|1868.34|1852.34|1868.5|1852.5|1866.45|1850.45|12
1640672920000|2021-12-28 06:28:40|1868.11|1852.11|1868.5|1852.5|1868.5|1852.5|1868.11|1852.11|2
1640672930000|2021-12-28 06:28:50|1868.13|1852.13|1868|1852|1868.41|1852.41|1868|1852|6
1640672940000|2021-12-28 06:29:00|1868.25|1852.25|1867.94|1851.94|1868.25|1852.25|1867.94|1851.94|6
1640672950000|2021-12-28 06:29:10|1868|1852|1869.51|1853.51|1869.51|1853.51|1867.78|1851.78|9
1640672960000|2021-12-28 06:29:20|1869.52|1853.52|1869.52|1853.52|1869.65|1853.65|1869.36|1853.36|9
1640672970000|2021-12-28 06:29:30|1869.51|1853.51|1869.51|1853.51|1869.51|1853.51|1869.51|1853.51|1
1640672980000|2021-12-28 06:29:40|1869.52|1853.52|1869.92|1853.92|1869.92|1853.92|1869.5|1853.5|5
1640672990000|2021-12-28 06:29:50|1870.3|1854.3|1869.51|1853.51|1870.3|1854.3|1869.5|1853.5|7
1640673000000|2021-12-28 06:30:00|1869.5|1853.5|1869.51|1853.51|1869.52|1853.52|1869.5|1853.5|3
1640673010000|2021-12-28 06:30:10|1869.5|1853.5|1868.5|1852.5|1869.52|1853.52|1868.32|1852.32|10
1640673020000|2021-12-28 06:30:20|1868.45|1852.45|1867.5|1851.5|1868.45|1852.45|1867.5|1851.5|8
1640673030000|2021-12-28 06:30:30|1867.75|1851.75|1867.1|1851.1|1867.75|1851.75|1867.1|1851.1|5
1640673040000|2021-12-28 06:30:40|1866.95|1850.95|1868.19|1852.19|1868.19|1852.19|1866.9|1850.9|7
1640673050000|2021-12-28 06:30:50|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1640673060000|2021-12-28 06:31:00|1868.75|1852.75|1868.75|1852.75|1868.75|1852.75|1868.75|1852.75|1
1640673070000|2021-12-28 06:31:10|1868.97|1852.97|1868.75|1852.75|1868.97|1852.97|1868.75|1852.75|3
1640673080000|2021-12-28 06:31:20|1869.25|1853.25|1868.75|1852.75|1869.25|1853.25|1868.75|1852.75|5
1640673090000|2021-12-28 06:31:30|1868.55|1852.55|1868.5|1852.5|1868.55|1852.55|1868.5|1852.5|2
1640673100000|2021-12-28 06:31:40|1868.22|1852.22|1868.22|1852.22|1868.22|1852.22|1868.22|1852.22|1
1640673110000|2021-12-28 06:31:50|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1640673130000|2021-12-28 06:32:10|1867.98|1851.98|1870.4|1854.4|1870.4|1854.4|1867.98|1851.98|7
1640673150000|2021-12-28 06:32:30|1870.5|1854.5|1870.96|1854.96|1871.06|1855.06|1870.35|1854.35|7
1640673160000|2021-12-28 06:32:40|1870.98|1854.98|1871.29|1855.29|1871.35|1855.35|1870.98|1854.98|5
1640673170000|2021-12-28 06:32:50|1871.24|1855.24|1872.05|1856.05|1872.05|1856.05|1871.24|1855.24|4
1640673180000|2021-12-28 06:33:00|1872.23|1856.23|1872.29|1856.29|1872.5|1856.5|1872.23|1856.23|3
1640673190000|2021-12-28 06:33:10|1872.45|1856.45|1872.5|1856.5|1872.5|1856.5|1872.23|1856.23|6
1640673200000|2021-12-28 06:33:20|1872|1856|1872.45|1856.45|1872.45|1856.45|1871.5|1855.5|8
1640673210000|2021-12-28 06:33:30|1872|1856|1872.8|1856.8|1873|1857|1872|1856|4
1640673220000|2021-12-28 06:33:40|1873|1857|1871.5|1855.5|1873|1857|1871.5|1855.5|8
1640673230000|2021-12-28 06:33:50|1871.8|1855.8|1872.4|1856.4|1872.4|1856.4|1871.72|1855.72|8
1640673240000|2021-12-28 06:34:00|1872.45|1856.45|1872.46|1856.46|1872.46|1856.46|1872.45|1856.45|2
1640673250000|2021-12-28 06:34:10|1872.5|1856.5|1872.3|1856.3|1872.5|1856.5|1872.3|1856.3|3
1640673260000|2021-12-28 06:34:20|1872.25|1856.25|1872.2|1856.2|1872.25|1856.25|1872.11|1856.11|3
1640673270000|2021-12-28 06:34:30|1872.3|1856.3|1872.28|1856.28|1872.3|1856.3|1872.28|1856.28|2
1640673280000|2021-12-28 06:34:40|1872.18|1856.18|1872.23|1856.23|1872.25|1856.25|1872.18|1856.18|5
1640673290000|2021-12-28 06:34:50|1872.15|1856.15|1871.5|1855.5|1872.15|1856.15|1871.39|1855.39|10
1640673300000|2021-12-28 06:35:00|1871.31|1855.31|1871.5|1855.5|1871.5|1855.5|1871.31|1855.31|2
1640673310000|2021-12-28 06:35:10|1871.32|1855.32|1871.5|1855.5|1871.5|1855.5|1871.32|1855.32|2
1640673320000|2021-12-28 06:35:20|1871.37|1855.37|1871.5|1855.5|1871.5|1855.5|1871.37|1855.37|3
1640673330000|2021-12-28 06:35:30|1871.45|1855.45|1871.5|1855.5|1871.5|1855.5|1871.45|1855.45|2
1640673340000|2021-12-28 06:35:40|1871.36|1855.36|1871.36|1855.36|1871.36|1855.36|1871.36|1855.36|1
1640673360000|2021-12-28 06:36:00|1871.4|1855.4|1871.35|1855.35|1871.5|1855.5|1871.35|1855.35|3
1640673380000|2021-12-28 06:36:20|1871.41|1855.41|1871.53|1855.53|1871.53|1855.53|1871.41|1855.41|2
1640673390000|2021-12-28 06:36:30|1871.83|1855.83|1871.86|1855.86|1871.86|1855.86|1871.83|1855.83|2
1640673400000|2021-12-28 06:36:40|1871.96|1855.96|1871.5|1855.5|1871.96|1855.96|1871.5|1855.5|5
1640673410000|2021-12-28 06:36:50|1871.56|1855.56|1871.54|1855.54|1871.56|1855.56|1871.5|1855.5|6
1640673420000|2021-12-28 06:37:00|1871.5|1855.5|1871.25|1855.25|1871.55|1855.55|1871.25|1855.25|8
1640673430000|2021-12-28 06:37:10|1871.32|1855.32|1870.65|1854.65|1871.32|1855.32|1870.65|1854.65|5
1640673440000|2021-12-28 06:37:20|1871.05|1855.05|1871.15|1855.15|1871.15|1855.15|1871.05|1855.05|2
1640673450000|2021-12-28 06:37:30|1871.05|1855.05|1870|1854|1871.05|1855.05|1870|1854|5
1640673460000|2021-12-28 06:37:40|1869|1853|1868.92|1852.92|1869|1853|1868.5|1852.5|3
1640673470000|2021-12-28 06:37:50|1869.2|1853.2|1869|1853|1869.2|1853.2|1869|1853|2
1640673480000|2021-12-28 06:38:00|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1640673510000|2021-12-28 06:38:30|1869.11|1853.11|1867.5|1851.5|1869.11|1853.11|1867.5|1851.5|12
1640673520000|2021-12-28 06:38:40|1867.3|1851.3|1867.5|1851.5|1867.5|1851.5|1867.05|1851.05|3
1640673550000|2021-12-28 06:39:10|1867.13|1851.13|1867.13|1851.13|1867.5|1851.5|1867|1851|5
1640673560000|2021-12-28 06:39:20|1867|1851|1866.4|1850.4|1867.13|1851.13|1866.4|1850.4|6
1640673570000|2021-12-28 06:39:30|1866.5|1850.5|1867.5|1851.5|1867.5|1851.5|1866.34|1850.34|5
1640673580000|2021-12-28 06:39:40|1867|1851|1866.92|1850.92|1867.1|1851.1|1866.92|1850.92|4
1640673590000|2021-12-28 06:39:50|1867|1851|1867|1851|1867.13|1851.13|1866.6|1850.6|5
1640673600000|2021-12-28 06:40:00|1867.13|1851.13|1866.75|1850.75|1867.13|1851.13|1866.5|1850.5|6
1640673610000|2021-12-28 06:40:10|1866.72|1850.72|1866|1850|1866.72|1850.72|1866|1850|5
1640673620000|2021-12-28 06:40:20|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1640673630000|2021-12-28 06:40:30|1865.79|1849.79|1865.75|1849.75|1865.79|1849.79|1865.5|1849.5|4
1640673650000|2021-12-28 06:40:50|1866.05|1850.05|1866.13|1850.13|1866.5|1850.5|1866.05|1850.05|5
1640673660000|2021-12-28 06:41:00|1866.65|1850.65|1868.05|1852.05|1868.05|1852.05|1866.65|1850.65|6
1640673670000|2021-12-28 06:41:10|1868.5|1852.5|1868.1|1852.1|1868.5|1852.5|1868|1852|8
1640673680000|2021-12-28 06:41:20|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1640673690000|2021-12-28 06:41:30|1868|1852|1867.5|1851.5|1868.08|1852.08|1867.5|1851.5|6
1640673700000|2021-12-28 06:41:40|1868|1852|1868.4|1852.4|1868.4|1852.4|1868|1852|2
1640673710000|2021-12-28 06:41:50|1868|1852|1867|1851|1868.09|1852.09|1867|1851|5
1640673720000|2021-12-28 06:42:00|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1866.5|1850.5|1
1640673750000|2021-12-28 06:42:30|1865.7|1849.7|1865|1849|1865.7|1849.7|1865|1849|4
1640673760000|2021-12-28 06:42:40|1864.91|1848.91|1865.05|1849.05|1865.35|1849.35|1864.45|1848.45|8
1640673770000|2021-12-28 06:42:50|1864.4|1848.4|1863.85|1847.85|1864.4|1848.4|1863.85|1847.85|3
1640673780000|2021-12-28 06:43:00|1864|1848|1863.72|1847.72|1864|1848|1863.72|1847.72|2
1640673790000|2021-12-28 06:43:10|1864|1848|1864|1848|1864|1848|1864|1848|1
1640673820000|2021-12-28 06:43:40|1863.75|1847.75|1863.75|1847.75|1863.75|1847.75|1863.75|1847.75|1
1640673830000|2021-12-28 06:43:50|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1
1640673840000|2021-12-28 06:44:00|1863.75|1847.75|1863.75|1847.75|1863.75|1847.75|1863.75|1847.75|1
1640673850000|2021-12-28 06:44:10|1863.5|1847.5|1863.79|1847.79|1864|1848|1863.5|1847.5|6
1640673860000|2021-12-28 06:44:20|1863.5|1847.5|1864|1848|1864|1848|1863.5|1847.5|5
1640673870000|2021-12-28 06:44:30|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1640673880000|2021-12-28 06:44:40|1864.5|1848.5|1864|1848|1864.5|1848.5|1863.93|1847.93|3
1640673900000|2021-12-28 06:45:00|1863.87|1847.87|1863.87|1847.87|1863.87|1847.87|1863.87|1847.87|1
1640673910000|2021-12-28 06:45:10|1863.93|1847.93|1864|1848|1864|1848|1863.93|1847.93|2
1640673920000|2021-12-28 06:45:20|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1864.35|1848.35|1
1640673930000|2021-12-28 06:45:30|1864.5|1848.5|1864.5|1848.5|1864.66|1848.66|1864.5|1848.5|3
1640673940000|2021-12-28 06:45:40|1865.05|1849.05|1865.75|1849.75|1866.1|1850.1|1865.05|1849.05|6
1640673950000|2021-12-28 06:45:50|1865.6|1849.6|1865.6|1849.6|1865.6|1849.6|1865.6|1849.6|1
1640673960000|2021-12-28 06:46:00|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1640673980000|2021-12-28 06:46:20|1865.56|1849.56|1865.5|1849.5|1865.6|1849.6|1865.5|1849.5|13
1640673990000|2021-12-28 06:46:30|1865.55|1849.55|1865|1849|1865.6|1849.6|1865|1849|8
1640674000000|2021-12-28 06:46:40|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1864.5|1848.5|1
1640674010000|2021-12-28 06:46:50|1865.35|1849.35|1865.35|1849.35|1865.35|1849.35|1865.35|1849.35|1
1640674020000|2021-12-28 06:47:00|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1865.4|1849.4|1
1640674030000|2021-12-28 06:47:10|1865.45|1849.45|1865.6|1849.6|1866|1850|1865.45|1849.45|4
1640674040000|2021-12-28 06:47:20|1865.5|1849.5|1864|1848|1865.5|1849.5|1864|1848|6
1640674050000|2021-12-28 06:47:30|1863.9|1847.9|1861|1845|1863.9|1847.9|1861|1845|9
1640674060000|2021-12-28 06:47:40|1861.3|1845.3|1862.1|1846.1|1862.1|1846.1|1861|1845|7
1640674070000|2021-12-28 06:47:50|1862|1846|1861.88|1845.88|1862|1846|1861.88|1845.88|4
1640674080000|2021-12-28 06:48:00|1862.1|1846.1|1861.1|1845.1|1862.1|1846.1|1861.1|1845.1|5
1640674090000|2021-12-28 06:48:10|1860.88|1844.88|1861.5|1845.5|1861.5|1845.5|1860.88|1844.88|2
1640674100000|2021-12-28 06:48:20|1861.58|1845.58|1860.5|1844.5|1861.58|1845.58|1860.5|1844.5|6
1640674110000|2021-12-28 06:48:30|1860.65|1844.65|1861.15|1845.15|1861.3|1845.3|1860.5|1844.5|6
1640674120000|2021-12-28 06:48:40|1860.9|1844.9|1860.5|1844.5|1860.9|1844.9|1860.5|1844.5|3
1640674150000|2021-12-28 06:49:10|1860.4|1844.4|1861.19|1845.19|1861.4|1845.4|1860.33|1844.33|7
1640674160000|2021-12-28 06:49:20|1861.39|1845.39|1861.71|1845.71|1861.91|1845.91|1861.28|1845.28|6
1640674170000|2021-12-28 06:49:30|1861.5|1845.5|1860.88|1844.88|1861.5|1845.5|1860.88|1844.88|5
1640674180000|2021-12-28 06:49:40|1860.73|1844.73|1860.63|1844.63|1860.73|1844.73|1860.63|1844.63|2
1640674190000|2021-12-28 06:49:50|1860.5|1844.5|1860.58|1844.58|1860.63|1844.63|1860.5|1844.5|3
1640674200000|2021-12-28 06:50:00|1860.5|1844.5|1860.57|1844.57|1860.58|1844.58|1860.5|1844.5|4
1640674210000|2021-12-28 06:50:10|1860.5|1844.5|1860.57|1844.57|1860.57|1844.57|1860.5|1844.5|10
1640674220000|2021-12-28 06:50:20|1860.88|1844.88|1860.63|1844.63|1860.88|1844.88|1860.63|1844.63|3
1640674230000|2021-12-28 06:50:30|1860.69|1844.69|1860.69|1844.69|1860.69|1844.69|1860.69|1844.69|1
1640674240000|2021-12-28 06:50:40|1860.63|1844.63|1860.5|1844.5|1860.63|1844.63|1860.5|1844.5|2
1640674250000|2021-12-28 06:50:50|1860|1844|1859|1843|1860|1844|1859|1843|3
1640674260000|2021-12-28 06:51:00|1859.28|1843.28|1859.48|1843.48|1859.51|1843.51|1859.28|1843.28|6
1640674270000|2021-12-28 06:51:10|1859.45|1843.45|1854|1838|1859.5|1843.5|1854|1838|22
1640674280000|2021-12-28 06:51:20|1853.09|1837.09|1852.8|1836.8|1853.09|1837.09|1852.46|1836.46|7
1640674290000|2021-12-28 06:51:30|1853.17|1837.17|1853.09|1837.09|1853.45|1837.45|1853.09|1837.09|5
1640674300000|2021-12-28 06:51:40|1853.18|1837.18|1853.45|1837.45|1853.45|1837.45|1853.18|1837.18|2
1640674310000|2021-12-28 06:51:50|1853.09|1837.09|1853.09|1837.09|1853.09|1837.09|1853.09|1837.09|1
1640674320000|2021-12-28 06:52:00|1852.59|1836.59|1852.47|1836.47|1852.59|1836.59|1852.47|1836.47|2
1640674330000|2021-12-28 06:52:10|1852.39|1836.39|1852.39|1836.39|1852.39|1836.39|1852.22|1836.22|3
1640674340000|2021-12-28 06:52:20|1852.22|1836.22|1855.5|1839.5|1855.67|1839.67|1852.22|1836.22|16
1640674350000|2021-12-28 06:52:30|1855.37|1839.37|1854.5|1838.5|1855.5|1839.5|1854.5|1838.5|4
1640674360000|2021-12-28 06:52:40|1854.41|1838.41|1854.72|1838.72|1854.72|1838.72|1854.1|1838.1|11
1640674370000|2021-12-28 06:52:50|1854.75|1838.75|1854.89|1838.89|1854.89|1838.89|1854.75|1838.75|3
1640674380000|2021-12-28 06:53:00|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|2
1640674390000|2021-12-28 06:53:10|1854.36|1838.36|1853.75|1837.75|1854.5|1838.5|1853.35|1837.35|7
1640674400000|2021-12-28 06:53:20|1853.5|1837.5|1852.54|1836.54|1853.5|1837.5|1852.54|1836.54|7
1640674410000|2021-12-28 06:53:30|1852.59|1836.59|1852.5|1836.5|1852.59|1836.59|1852.41|1836.41|5
1640674420000|2021-12-28 06:53:40|1852|1836|1852|1836|1852|1836|1852|1836|1
1640674430000|2021-12-28 06:53:50|1851.6|1835.6|1852.5|1836.5|1852.5|1836.5|1851.6|1835.6|3
1640674440000|2021-12-28 06:54:00|1852.59|1836.59|1852.42|1836.42|1852.59|1836.59|1851.89|1835.89|5
1640674450000|2021-12-28 06:54:10|1852.5|1836.5|1851.5|1835.5|1852.5|1836.5|1851.41|1835.41|6
1640674460000|2021-12-28 06:54:20|1851.38|1835.38|1851.38|1835.38|1851.38|1835.38|1851.38|1835.38|1
1640674470000|2021-12-28 06:54:30|1851.72|1835.72|1851.37|1835.37|1851.72|1835.72|1851.37|1835.37|6
1640674480000|2021-12-28 06:54:40|1851.5|1835.5|1851.41|1835.41|1851.84|1835.84|1851.41|1835.41|6
1640674490000|2021-12-28 06:54:50|1851.61|1835.61|1851.84|1835.84|1852|1836|1851.5|1835.5|6
1640674500000|2021-12-28 06:55:00|1852.4|1836.4|1852|1836|1852.4|1836.4|1852|1836|2
1640674510000|2021-12-28 06:55:10|1851.45|1835.45|1850.7|1834.7|1851.45|1835.45|1850.63|1834.63|5
1640674520000|2021-12-28 06:55:20|1850.4|1834.4|1850.2|1834.2|1850.5|1834.5|1850.2|1834.2|4
1640674530000|2021-12-28 06:55:30|1850.35|1834.35|1850.13|1834.13|1850.45|1834.45|1850.13|1834.13|3
1640674540000|2021-12-28 06:55:40|1850.5|1834.5|1852.1|1836.1|1852.1|1836.1|1850.5|1834.5|11
1640674550000|2021-12-28 06:55:50|1852.5|1836.5|1851.91|1835.91|1852.91|1836.91|1851.91|1835.91|9
1640674560000|2021-12-28 06:56:00|1851.98|1835.98|1852|1836|1852.39|1836.39|1851.87|1835.87|9
1640674570000|2021-12-28 06:56:10|1851.89|1835.89|1851.82|1835.82|1852|1836|1851.55|1835.55|7
1640674580000|2021-12-28 06:56:20|1851.79|1835.79|1851.29|1835.29|1851.79|1835.79|1851.23|1835.23|4
1640674590000|2021-12-28 06:56:30|1851.23|1835.23|1850.5|1834.5|1851.29|1835.29|1850.5|1834.5|6
1640674600000|2021-12-28 06:56:40|1849.7|1833.7|1850.5|1834.5|1850.5|1834.5|1849.7|1833.7|4
1640674610000|2021-12-28 06:56:50|1850.47|1834.47|1850.5|1834.5|1850.5|1834.5|1850.47|1834.47|2
1640674620000|2021-12-28 06:57:00|1850.42|1834.42|1850.88|1834.88|1850.88|1834.88|1850.42|1834.42|4
1640674630000|2021-12-28 06:57:10|1850.92|1834.92|1852.64|1836.64|1852.7|1836.7|1850.92|1834.92|13
1640674640000|2021-12-28 06:57:20|1853.12|1837.12|1853.5|1837.5|1853.5|1837.5|1853|1837|5
1640674650000|2021-12-28 06:57:30|1853.91|1837.91|1854.5|1838.5|1854.5|1838.5|1853.91|1837.91|9
1640674660000|2021-12-28 06:57:40|1854.36|1838.36|1854|1838|1854.5|1838.5|1854|1838|3
1640674680000|2021-12-28 06:58:00|1853.89|1837.89|1855.5|1839.5|1855.5|1839.5|1853.89|1837.89|10
1640674690000|2021-12-28 06:58:10|1855.48|1839.48|1855.44|1839.44|1855.48|1839.48|1855.44|1839.44|2
1640674700000|2021-12-28 06:58:20|1855.5|1839.5|1854|1838|1855.5|1839.5|1853.9|1837.9|8
1640674710000|2021-12-28 06:58:30|1853.95|1837.95|1854.15|1838.15|1854.15|1838.15|1853.45|1837.45|6
1640674720000|2021-12-28 06:58:40|1854.4|1838.4|1854|1838|1854.4|1838.4|1854|1838|5
1640674730000|2021-12-28 06:58:50|1853.65|1837.65|1854.03|1838.03|1854.15|1838.15|1853.65|1837.65|3
1640674740000|2021-12-28 06:59:00|1854.15|1838.15|1854.38|1838.38|1854.38|1838.38|1854.03|1838.03|4
1640674760000|2021-12-28 06:59:20|1854.45|1838.45|1855.25|1839.25|1855.25|1839.25|1854.45|1838.45|3
1640674770000|2021-12-28 06:59:30|1855.22|1839.22|1855.22|1839.22|1855.22|1839.22|1855.22|1839.22|1
1640674780000|2021-12-28 06:59:40|1854.72|1838.72|1855.33|1839.33|1855.33|1839.33|1854.72|1838.72|5
1640674790000|2021-12-28 06:59:50|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640674800000|2021-12-28 07:00:00|1855.55|1839.55|1854|1838|1855.55|1839.55|1854|1838|9
1640674810000|2021-12-28 07:00:10|1853.5|1837.5|1852|1836|1853.5|1837.5|1852|1836|6
1640674820000|2021-12-28 07:00:20|1851.6|1835.6|1851|1835|1851.6|1835.6|1851|1835|3
1640674830000|2021-12-28 07:00:30|1851.15|1835.15|1851|1835|1851.15|1835.15|1851|1835|2
1640674840000|2021-12-28 07:00:40|1851.09|1835.09|1851|1835|1851.09|1835.09|1851|1835|2
1640674850000|2021-12-28 07:00:50|1851.1|1835.1|1853.62|1837.62|1853.69|1837.69|1851|1835|8
1640674860000|2021-12-28 07:01:00|1853.56|1837.56|1853.9|1837.9|1853.9|1837.9|1853.39|1837.39|5
1640674870000|2021-12-28 07:01:10|1854|1838|1854.43|1838.43|1854.45|1838.45|1854|1838|5
1640674880000|2021-12-28 07:01:20|1854.44|1838.44|1854.5|1838.5|1854.5|1838.5|1854.44|1838.44|2
1640674890000|2021-12-28 07:01:30|1854.35|1838.35|1854.5|1838.5|1854.5|1838.5|1853.95|1837.95|4
1640674910000|2021-12-28 07:01:50|1854|1838|1853.75|1837.75|1854|1838|1853.75|1837.75|2
1640674920000|2021-12-28 07:02:00|1853.91|1837.91|1853.03|1837.03|1854|1838|1853.03|1837.03|6
1640674930000|2021-12-28 07:02:10|1853.02|1837.02|1852|1836|1853.02|1837.02|1852|1836|8
1640674950000|2021-12-28 07:02:30|1851.5|1835.5|1851.5|1835.5|1851.75|1835.75|1851.5|1835.5|3
1640674960000|2021-12-28 07:02:40|1851.75|1835.75|1851.5|1835.5|1851.75|1835.75|1851.5|1835.5|2
1640675000000|2021-12-28 07:03:20|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1640675010000|2021-12-28 07:03:30|1851.11|1835.11|1851.2|1835.2|1851.2|1835.2|1851.11|1835.11|2
1640675020000|2021-12-28 07:03:40|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1
1640675030000|2021-12-28 07:03:50|1851.2|1835.2|1851.3|1835.3|1851.3|1835.3|1851.2|1835.2|2
1640675040000|2021-12-28 07:04:00|1851|1835|1851|1835|1851|1835|1851|1835|1
1640675050000|2021-12-28 07:04:10|1850.9|1834.9|1853.42|1837.42|1853.42|1837.42|1850.9|1834.9|11
1640675060000|2021-12-28 07:04:20|1853.35|1837.35|1856|1840|1856|1840|1853.17|1837.17|17
1640675070000|2021-12-28 07:04:30|1856.5|1840.5|1861|1845|1862|1846|1856.5|1840.5|23
1640675080000|2021-12-28 07:04:40|1860.35|1844.35|1860|1844|1860.42|1844.42|1859.42|1843.42|18
1640675090000|2021-12-28 07:04:50|1859.96|1843.96|1859.9|1843.9|1859.96|1843.96|1859.39|1843.39|9
1640675100000|2021-12-28 07:05:00|1860|1844|1858.5|1842.5|1860|1844|1858.5|1842.5|11
1640675110000|2021-12-28 07:05:10|1858.41|1842.41|1857.5|1841.5|1858.41|1842.41|1857.44|1841.44|5
1640675120000|2021-12-28 07:05:20|1857.39|1841.39|1857.5|1841.5|1857.5|1841.5|1857.39|1841.39|2
1640675130000|2021-12-28 07:05:30|1857.32|1841.32|1857.5|1841.5|1857.91|1841.91|1857.32|1841.32|6
1640675140000|2021-12-28 07:05:40|1857.05|1841.05|1856.55|1840.55|1857.05|1841.05|1856.55|1840.55|2
1640675150000|2021-12-28 07:05:50|1856.95|1840.95|1856.55|1840.55|1856.95|1840.95|1856.55|1840.55|4
1640675160000|2021-12-28 07:06:00|1856.46|1840.46|1856.5|1840.5|1856.5|1840.5|1856.46|1840.46|3
1640675170000|2021-12-28 07:06:10|1856.3|1840.3|1857.45|1841.45|1857.45|1841.45|1856.3|1840.3|8
1640675180000|2021-12-28 07:06:20|1857.46|1841.46|1859.41|1843.41|1859.41|1843.41|1857.46|1841.46|9
1640675190000|2021-12-28 07:06:30|1859.69|1843.69|1860|1844|1860.45|1844.45|1859.58|1843.58|7
1640675200000|2021-12-28 07:06:40|1859.4|1843.4|1859.2|1843.2|1859.9|1843.9|1859.2|1843.2|9
1640675210000|2021-12-28 07:06:50|1859.24|1843.24|1859.72|1843.72|1859.72|1843.72|1859.19|1843.19|5
1640675220000|2021-12-28 07:07:00|1860.15|1844.15|1860|1844|1860.15|1844.15|1860|1844|2
1640675230000|2021-12-28 07:07:10|1859.5|1843.5|1858.95|1842.95|1859.5|1843.5|1858.95|1842.95|5
1640675240000|2021-12-28 07:07:20|1859.01|1843.01|1859.5|1843.5|1859.5|1843.5|1858.7|1842.7|7
1640675250000|2021-12-28 07:07:30|1860|1844|1862.5|1846.5|1862.5|1846.5|1859.5|1843.5|15
1640675260000|2021-12-28 07:07:40|1862|1846|1862|1846|1862.5|1846.5|1861.85|1845.85|6
1640675270000|2021-12-28 07:07:50|1862.11|1846.11|1864.52|1848.52|1864.52|1848.52|1862.11|1846.11|11
1640675280000|2021-12-28 07:08:00|1864.54|1848.54|1862.66|1846.66|1864.54|1848.54|1862.5|1846.5|12
1640675290000|2021-12-28 07:08:10|1862.93|1846.93|1861.29|1845.29|1862.93|1846.93|1861.29|1845.29|9
1640675300000|2021-12-28 07:08:20|1861.27|1845.27|1861.27|1845.27|1861.77|1845.77|1861.12|1845.12|9
1640675310000|2021-12-28 07:08:30|1861.31|1845.31|1859.83|1843.83|1861.31|1845.31|1859.83|1843.83|8
1640675320000|2021-12-28 07:08:40|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640675330000|2021-12-28 07:08:50|1859.05|1843.05|1859.05|1843.05|1859.05|1843.05|1859.05|1843.05|1
1640675340000|2021-12-28 07:09:00|1859.4|1843.4|1859.5|1843.5|1859.71|1843.71|1859.4|1843.4|6
1640675350000|2021-12-28 07:09:10|1859.38|1843.38|1859.45|1843.45|1859.45|1843.45|1859.38|1843.38|2
1640675360000|2021-12-28 07:09:20|1859.26|1843.26|1859.5|1843.5|1859.5|1843.5|1859.26|1843.26|3
1640675370000|2021-12-28 07:09:30|1859.52|1843.52|1859.69|1843.69|1859.69|1843.69|1859.5|1843.5|3
1640675380000|2021-12-28 07:09:40|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1
1640675390000|2021-12-28 07:09:50|1860.1|1844.1|1859.65|1843.65|1860.1|1844.1|1859.65|1843.65|2
1640675400000|2021-12-28 07:10:00|1859.5|1843.5|1859.65|1843.65|1859.65|1843.65|1859.5|1843.5|2
1640675410000|2021-12-28 07:10:10|1858.83|1842.83|1857.7|1841.7|1858.83|1842.83|1857.7|1841.7|3
1640675420000|2021-12-28 07:10:20|1858|1842|1858.2|1842.2|1858.2|1842.2|1858|1842|2
1640675430000|2021-12-28 07:10:30|1858.5|1842.5|1859|1843|1859|1843|1858.5|1842.5|3
1640675440000|2021-12-28 07:10:40|1858.75|1842.75|1858.85|1842.85|1859.45|1843.45|1858.75|1842.75|6
1640675450000|2021-12-28 07:10:50|1859|1843|1857.84|1841.84|1859.15|1843.15|1857.82|1841.82|7
1640675460000|2021-12-28 07:11:00|1857.05|1841.05|1856.65|1840.65|1857.05|1841.05|1856.65|1840.65|2
1640675470000|2021-12-28 07:11:10|1857.15|1841.15|1857.5|1841.5|1857.5|1841.5|1857.12|1841.12|6
1640675500000|2021-12-28 07:11:40|1858|1842|1858|1842|1858|1842|1857.85|1841.85|3
1640675510000|2021-12-28 07:11:50|1858.11|1842.11|1858.45|1842.45|1858.45|1842.45|1858.11|1842.11|2
1640675520000|2021-12-28 07:12:00|1858|1842|1858.13|1842.13|1858.13|1842.13|1858|1842|4
1640675530000|2021-12-28 07:12:10|1858.5|1842.5|1858.13|1842.13|1858.5|1842.5|1858.13|1842.13|2
1640675540000|2021-12-28 07:12:20|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.13|1842.13|3
1640675560000|2021-12-28 07:12:40|1858.24|1842.24|1858.5|1842.5|1858.5|1842.5|1858.24|1842.24|2
1640675570000|2021-12-28 07:12:50|1858.05|1842.05|1857.55|1841.55|1858.05|1842.05|1857.55|1841.55|2
1640675580000|2021-12-28 07:13:00|1857.5|1841.5|1858|1842|1858|1842|1857.5|1841.5|3
1640675600000|2021-12-28 07:13:20|1858.5|1842.5|1858|1842|1858.5|1842.5|1857.9|1841.9|5
1640675610000|2021-12-28 07:13:30|1857.5|1841.5|1856.5|1840.5|1857.5|1841.5|1856.5|1840.5|3
1640675640000|2021-12-28 07:14:00|1856.35|1840.35|1855.5|1839.5|1856.35|1840.35|1855.5|1839.5|3
1640675660000|2021-12-28 07:14:20|1855.09|1839.09|1855.09|1839.09|1855.09|1839.09|1855.09|1839.09|1
1640675670000|2021-12-28 07:14:30|1855|1839|1855|1839|1855|1839|1855|1839|1
1640675680000|2021-12-28 07:14:40|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640675690000|2021-12-28 07:14:50|1854.09|1838.09|1853.5|1837.5|1854.09|1838.09|1853.5|1837.5|3
1640675700000|2021-12-28 07:15:00|1854|1838|1854.4|1838.4|1854.4|1838.4|1854|1838|2
1640675710000|2021-12-28 07:15:10|1854.5|1838.5|1854|1838|1854.5|1838.5|1854|1838|3
1640675720000|2021-12-28 07:15:20|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1
1640675730000|2021-12-28 07:15:30|1853.7|1837.7|1856.96|1840.96|1856.96|1840.96|1853.7|1837.7|8
1640675740000|2021-12-28 07:15:40|1856.55|1840.55|1856.01|1840.01|1856.56|1840.56|1856.01|1840.01|4
1640675750000|2021-12-28 07:15:50|1855.76|1839.76|1855|1839|1855.76|1839.76|1854.98|1838.98|8
1640675760000|2021-12-28 07:16:00|1855.13|1839.13|1855.28|1839.28|1855.28|1839.28|1854.94|1838.94|8
1640675770000|2021-12-28 07:16:10|1855.32|1839.32|1854.98|1838.98|1855.32|1839.32|1854.98|1838.98|3
1640675780000|2021-12-28 07:16:20|1855.03|1839.03|1855.28|1839.28|1855.28|1839.28|1854.88|1838.88|4
1640675790000|2021-12-28 07:16:30|1855.5|1839.5|1856|1840|1856|1840|1855.5|1839.5|2
1640675810000|2021-12-28 07:16:50|1856.5|1840.5|1857.5|1841.5|1857.5|1841.5|1856.5|1840.5|4
1640675820000|2021-12-28 07:17:00|1857.35|1841.35|1856.5|1840.5|1857.35|1841.35|1856.5|1840.5|3
1640675830000|2021-12-28 07:17:10|1856.03|1840.03|1855.35|1839.35|1856.03|1840.03|1855.18|1839.18|8
1640675840000|2021-12-28 07:17:20|1855.22|1839.22|1854.6|1838.6|1855.34|1839.34|1854.05|1838.05|8
1640675850000|2021-12-28 07:17:30|1854.55|1838.55|1854.55|1838.55|1854.55|1838.55|1854.55|1838.55|1
1640675860000|2021-12-28 07:17:40|1854.78|1838.78|1855.28|1839.28|1855.29|1839.29|1854.78|1838.78|3
1640675870000|2021-12-28 07:17:50|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640675880000|2021-12-28 07:18:00|1855.38|1839.38|1855.13|1839.13|1855.38|1839.38|1855.13|1839.13|3
1640675890000|2021-12-28 07:18:10|1855.2|1839.2|1855.03|1839.03|1855.28|1839.28|1855.03|1839.03|3
1640675900000|2021-12-28 07:18:20|1854.75|1838.75|1855|1839|1855|1839|1854.75|1838.75|2
1640675910000|2021-12-28 07:18:30|1854.91|1838.91|1854.91|1838.91|1854.91|1838.91|1854.91|1838.91|1
1640675920000|2021-12-28 07:18:40|1855|1839|1856.1|1840.1|1856.1|1840.1|1855|1839|5
1640675930000|2021-12-28 07:18:50|1856.33|1840.33|1856.33|1840.33|1856.33|1840.33|1856.33|1840.33|1
1640675940000|2021-12-28 07:19:00|1856.18|1840.18|1856.45|1840.45|1856.8|1840.8|1856.18|1840.18|6
1640675950000|2021-12-28 07:19:10|1856.35|1840.35|1856.65|1840.65|1856.65|1840.65|1856.35|1840.35|2
1640675960000|2021-12-28 07:19:20|1856.5|1840.5|1856.5|1840.5|1856.55|1840.55|1855.85|1839.85|8
1640675970000|2021-12-28 07:19:30|1856.55|1840.55|1856.55|1840.55|1856.57|1840.57|1856.5|1840.5|6
1640675980000|2021-12-28 07:19:40|1856.3|1840.3|1855|1839|1856.3|1840.3|1855|1839|3
1640675990000|2021-12-28 07:19:50|1854.88|1838.88|1854.5|1838.5|1854.88|1838.88|1854.5|1838.5|2
1640676000000|2021-12-28 07:20:00|1854.88|1838.88|1854.89|1838.89|1855|1839|1854.88|1838.88|4
1640676010000|2021-12-28 07:20:10|1854.55|1838.55|1853.5|1837.5|1854.55|1838.55|1853.5|1837.5|5
1640676030000|2021-12-28 07:20:30|1853.15|1837.15|1852|1836|1853.15|1837.15|1852|1836|4
1640676040000|2021-12-28 07:20:40|1851.5|1835.5|1849.69|1833.69|1851.5|1835.5|1849|1833|9
1640676050000|2021-12-28 07:20:50|1850|1834|1850.25|1834.25|1850.25|1834.25|1849.18|1833.18|14
1640676060000|2021-12-28 07:21:00|1850|1834|1850|1834|1850.03|1834.03|1849.65|1833.65|5
1640676070000|2021-12-28 07:21:10|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640676080000|2021-12-28 07:21:20|1850|1834|1848.65|1832.65|1850|1834|1848.65|1832.65|3
1640676090000|2021-12-28 07:21:30|1849|1833|1847|1831|1849|1833|1847|1831|5
1640676100000|2021-12-28 07:21:40|1847.5|1831.5|1846|1830|1847.5|1831.5|1845.92|1829.92|10
1640676110000|2021-12-28 07:21:50|1845.92|1829.92|1846|1830|1846.25|1830.25|1845.92|1829.92|8
1640676120000|2021-12-28 07:22:00|1845.79|1829.79|1847|1831|1847|1831|1845.79|1829.79|7
1640676130000|2021-12-28 07:22:10|1846.55|1830.55|1845.83|1829.83|1846.55|1830.55|1845.83|1829.83|7
1640676140000|2021-12-28 07:22:20|1845.65|1829.65|1844.6|1828.6|1845.65|1829.65|1844.51|1828.51|4
1640676150000|2021-12-28 07:22:30|1844.5|1828.5|1844.5|1828.5|1845|1829|1844.5|1828.5|6
1640676160000|2021-12-28 07:22:40|1844.75|1828.75|1846.42|1830.42|1846.6|1830.6|1844.75|1828.75|13
1640676170000|2021-12-28 07:22:50|1845.7|1829.7|1846.47|1830.47|1846.72|1830.72|1845.7|1829.7|8
1640676180000|2021-12-28 07:23:00|1846.9|1830.9|1846.9|1830.9|1847|1831|1846.9|1830.9|3
1640676190000|2021-12-28 07:23:10|1846.5|1830.5|1847.08|1831.08|1847.08|1831.08|1846.5|1830.5|5
1640676200000|2021-12-28 07:23:20|1847.5|1831.5|1844.16|1828.16|1847.5|1831.5|1844.16|1828.16|14
1640676210000|2021-12-28 07:23:30|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1842.8|1826.8|5
1640676220000|2021-12-28 07:23:40|1843|1827|1842.89|1826.89|1843|1827|1842.89|1826.89|2
1640676230000|2021-12-28 07:23:50|1842.6|1826.6|1845.1|1829.1|1845.1|1829.1|1842.6|1826.6|7
1640676240000|2021-12-28 07:24:00|1845.2|1829.2|1843.84|1827.84|1845.2|1829.2|1843.84|1827.84|6
1640676250000|2021-12-28 07:24:10|1843.35|1827.35|1843.82|1827.82|1843.82|1827.82|1843.35|1827.35|5
1640676260000|2021-12-28 07:24:20|1843.84|1827.84|1843.96|1827.96|1844.07|1828.07|1843.84|1827.84|7
1640676270000|2021-12-28 07:24:30|1844.34|1828.34|1844.34|1828.34|1844.34|1828.34|1844.34|1828.34|1
1640676280000|2021-12-28 07:24:40|1844.35|1828.35|1845.85|1829.85|1845.85|1829.85|1844.35|1828.35|7
1640676290000|2021-12-28 07:24:50|1846.35|1830.35|1846.9|1830.9|1846.9|1830.9|1846.35|1830.35|3
1640676300000|2021-12-28 07:25:00|1847|1831|1848.08|1832.08|1848.77|1832.77|1847|1831|13
1640676310000|2021-12-28 07:25:10|1848.46|1832.46|1848.34|1832.34|1848.58|1832.58|1848.08|1832.08|4
1640676330000|2021-12-28 07:25:30|1848.29|1832.29|1848.34|1832.34|1848.5|1832.5|1848.29|1832.29|5
1640676340000|2021-12-28 07:25:40|1848.2|1832.2|1848.34|1832.34|1848.34|1832.34|1848.2|1832.2|2
1640676350000|2021-12-28 07:25:50|1847.7|1831.7|1847.7|1831.7|1847.7|1831.7|1847.7|1831.7|1
1640676360000|2021-12-28 07:26:00|1847.95|1831.95|1848.34|1832.34|1848.34|1832.34|1847.95|1831.95|3
1640676370000|2021-12-28 07:26:10|1848.45|1832.45|1848.75|1832.75|1848.75|1832.75|1848.45|1832.45|3
1640676380000|2021-12-28 07:26:20|1848.91|1832.91|1849|1833|1849|1833|1848.91|1832.91|3
1640676390000|2021-12-28 07:26:30|1849.15|1833.15|1850.08|1834.08|1850.08|1834.08|1849|1833|8
1640676400000|2021-12-28 07:26:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640676410000|2021-12-28 07:26:50|1850.65|1834.65|1850.52|1834.52|1850.65|1834.65|1850.52|1834.52|3
1640676420000|2021-12-28 07:27:00|1850.46|1834.46|1850.3|1834.3|1850.55|1834.55|1850.3|1834.3|5
1640676430000|2021-12-28 07:27:10|1850.18|1834.18|1850.5|1834.5|1850.5|1834.5|1849.8|1833.8|9
1640676440000|2021-12-28 07:27:20|1850.69|1834.69|1851.24|1835.24|1851.24|1835.24|1850.69|1834.69|2
1640676450000|2021-12-28 07:27:30|1851.14|1835.14|1850.2|1834.2|1851.14|1835.14|1850.2|1834.2|6
1640676460000|2021-12-28 07:27:40|1850.05|1834.05|1850.27|1834.27|1850.27|1834.27|1850.05|1834.05|2
1640676470000|2021-12-28 07:27:50|1850.22|1834.22|1850.5|1834.5|1850.5|1834.5|1850|1834|9
1640676480000|2021-12-28 07:28:00|1850.25|1834.25|1850.25|1834.25|1850.25|1834.25|1850.25|1834.25|1
1640676490000|2021-12-28 07:28:10|1850.34|1834.34|1850.35|1834.35|1850.5|1834.5|1850.34|1834.34|6
1640676500000|2021-12-28 07:28:20|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1
1640676510000|2021-12-28 07:28:30|1850|1834|1850.5|1834.5|1850.5|1834.5|1850|1834|2
1640676520000|2021-12-28 07:28:40|1850.92|1834.92|1851.11|1835.11|1851.11|1835.11|1850.92|1834.92|4
1640676530000|2021-12-28 07:28:50|1851.14|1835.14|1851.34|1835.34|1851.42|1835.42|1851.14|1835.14|5
1640676540000|2021-12-28 07:29:00|1851.4|1835.4|1850.65|1834.65|1851.42|1835.42|1850.65|1834.65|4
1640676550000|2021-12-28 07:29:10|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.45|1834.45|3
1640676560000|2021-12-28 07:29:20|1850|1834|1849|1833|1850.22|1834.22|1849|1833|5
1640676570000|2021-12-28 07:29:30|1849.28|1833.28|1850.71|1834.71|1850.71|1834.71|1849.28|1833.28|6
1640676580000|2021-12-28 07:29:40|1850.46|1834.46|1850.9|1834.9|1850.9|1834.9|1850.46|1834.46|8
1640676590000|2021-12-28 07:29:50|1851.29|1835.29|1851.25|1835.25|1851.38|1835.38|1851.25|1835.25|4
1640676600000|2021-12-28 07:30:00|1850.75|1834.75|1850.5|1834.5|1851.15|1835.15|1850.5|1834.5|11
1640676610000|2021-12-28 07:30:10|1850.15|1834.15|1850.5|1834.5|1850.5|1834.5|1850.15|1834.15|2
1640676620000|2021-12-28 07:30:20|1850|1834|1849.5|1833.5|1850|1834|1849.25|1833.25|6
1640676630000|2021-12-28 07:30:30|1849.38|1833.38|1849.38|1833.38|1849.38|1833.38|1849.38|1833.38|1
1640676640000|2021-12-28 07:30:40|1849.03|1833.03|1849.5|1833.5|1849.5|1833.5|1848.65|1832.65|7
1640676660000|2021-12-28 07:31:00|1849.24|1833.24|1849.58|1833.58|1849.58|1833.58|1849.24|1833.24|4
1640676670000|2021-12-28 07:31:10|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640676680000|2021-12-28 07:31:20|1849.41|1833.41|1849|1833|1849.41|1833.41|1849|1833|2
1640676690000|2021-12-28 07:31:30|1849.3|1833.3|1849.26|1833.26|1849.45|1833.45|1849.21|1833.21|6
1640676700000|2021-12-28 07:31:40|1849.34|1833.34|1849.52|1833.52|1849.59|1833.59|1849.34|1833.34|9
1640676710000|2021-12-28 07:31:50|1849.59|1833.59|1849.4|1833.4|1849.59|1833.59|1849.05|1833.05|4
1640676720000|2021-12-28 07:32:00|1849.35|1833.35|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|4
1640676740000|2021-12-28 07:32:20|1849.59|1833.59|1849.59|1833.59|1849.59|1833.59|1849.59|1833.59|1
1640676750000|2021-12-28 07:32:30|1849.88|1833.88|1851|1835|1851.45|1835.45|1849.88|1833.88|11
1640676770000|2021-12-28 07:32:50|1851.12|1835.12|1850.97|1834.97|1851.12|1835.12|1850.97|1834.97|2
1640676780000|2021-12-28 07:33:00|1850.82|1834.82|1851.3|1835.3|1851.39|1835.39|1850.82|1834.82|4
1640676790000|2021-12-28 07:33:10|1851.39|1835.39|1850.5|1834.5|1851.39|1835.39|1850.15|1834.15|7
1640676800000|2021-12-28 07:33:20|1850.4|1834.4|1850.5|1834.5|1850.5|1834.5|1850.4|1834.4|3
1640676820000|2021-12-28 07:33:40|1850.1|1834.1|1850.1|1834.1|1850.1|1834.1|1850.1|1834.1|1
1640676850000|2021-12-28 07:34:10|1850.29|1834.29|1849.5|1833.5|1850.5|1834.5|1849.5|1833.5|9
1640676860000|2021-12-28 07:34:20|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1
1640676870000|2021-12-28 07:34:30|1848.85|1832.85|1848.65|1832.65|1848.85|1832.85|1848.65|1832.65|2
1640676880000|2021-12-28 07:34:40|1848.5|1832.5|1846.5|1830.5|1848.5|1832.5|1846.5|1830.5|10
1640676900000|2021-12-28 07:35:00|1846.88|1830.88|1846.88|1830.88|1846.88|1830.88|1846.5|1830.5|3
1640676910000|2021-12-28 07:35:10|1846.9|1830.9|1847|1831|1847|1831|1846.9|1830.9|2
1640676930000|2021-12-28 07:35:30|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640676940000|2021-12-28 07:35:40|1846.32|1830.32|1846.35|1830.35|1846.5|1830.5|1846.15|1830.15|9
1640676950000|2021-12-28 07:35:50|1846.15|1830.15|1846.5|1830.5|1847|1831|1846.15|1830.15|11
1640676960000|2021-12-28 07:36:00|1845.9|1829.9|1846.15|1830.15|1846.15|1830.15|1845.75|1829.75|5
1640676970000|2021-12-28 07:36:10|1846.05|1830.05|1845.55|1829.55|1846.05|1830.05|1845.55|1829.55|2
1640676980000|2021-12-28 07:36:20|1845.5|1829.5|1845.3|1829.3|1845.5|1829.5|1845.3|1829.3|3
1640676990000|2021-12-28 07:36:30|1845.31|1829.31|1845.35|1829.35|1845.35|1829.35|1845.28|1829.28|4
1640677000000|2021-12-28 07:36:40|1845.3|1829.3|1846|1830|1846|1830|1845.3|1829.3|2
1640677010000|2021-12-28 07:36:50|1845.5|1829.5|1846.35|1830.35|1846.35|1830.35|1845.5|1829.5|3
1640677020000|2021-12-28 07:37:00|1846.09|1830.09|1845.5|1829.5|1846.09|1830.09|1845.5|1829.5|4
1640677040000|2021-12-28 07:37:20|1845.88|1829.88|1846.25|1830.25|1846.25|1830.25|1845.5|1829.5|6
1640677050000|2021-12-28 07:37:30|1846.44|1830.44|1847|1831|1847|1831|1846.25|1830.25|3
1640677060000|2021-12-28 07:37:40|1846.77|1830.77|1845.25|1829.25|1846.77|1830.77|1845.25|1829.25|4
1640677070000|2021-12-28 07:37:50|1844.8|1828.8|1844.8|1828.8|1844.8|1828.8|1844.8|1828.8|1
1640677080000|2021-12-28 07:38:00|1844.6|1828.6|1844.5|1828.5|1844.6|1828.6|1844.5|1828.5|2
1640677090000|2021-12-28 07:38:10|1844|1828|1844.4|1828.4|1844.4|1828.4|1843.9|1827.9|8
1640677100000|2021-12-28 07:38:20|1844.25|1828.25|1844.5|1828.5|1844.5|1828.5|1844.14|1828.14|4
1640677110000|2021-12-28 07:38:30|1844.4|1828.4|1844.5|1828.5|1844.5|1828.5|1843.9|1827.9|4
1640677120000|2021-12-28 07:38:40|1844.25|1828.25|1844.25|1828.25|1844.25|1828.25|1844.25|1828.25|1
1640677130000|2021-12-28 07:38:50|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640677140000|2021-12-28 07:39:00|1844.4|1828.4|1843.9|1827.9|1844.4|1828.4|1843.9|1827.9|2
1640677150000|2021-12-28 07:39:10|1843.5|1827.5|1843.25|1827.25|1843.5|1827.5|1843.25|1827.25|4
1640677160000|2021-12-28 07:39:20|1843|1827|1843|1827|1843|1827|1843|1827|1
1640677170000|2021-12-28 07:39:30|1842.75|1826.75|1842.85|1826.85|1842.85|1826.85|1842.75|1826.75|2
1640677180000|2021-12-28 07:39:40|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640677190000|2021-12-28 07:39:50|1842.65|1826.65|1842.65|1826.65|1842.83|1826.83|1842.65|1826.65|3
1640677200000|2021-12-28 07:40:00|1842.85|1826.85|1842.85|1826.85|1842.85|1826.85|1842.85|1826.85|1
1640677210000|2021-12-28 07:40:10|1842.7|1826.7|1842.65|1826.65|1842.7|1826.7|1842.65|1826.65|2
1640677220000|2021-12-28 07:40:20|1842.95|1826.95|1842.95|1826.95|1842.95|1826.95|1842.95|1826.95|1
1640677230000|2021-12-28 07:40:30|1842.6|1826.6|1841.82|1825.82|1842.6|1826.6|1841.52|1825.52|5
1640677240000|2021-12-28 07:40:40|1842|1826|1841.7|1825.7|1842|1826|1841.5|1825.5|3
1640677250000|2021-12-28 07:40:50|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640677260000|2021-12-28 07:41:00|1841.6|1825.6|1841.6|1825.6|1841.6|1825.6|1841.6|1825.6|1
1640677270000|2021-12-28 07:41:10|1841.5|1825.5|1841.2|1825.2|1841.5|1825.5|1840.5|1824.5|10
1640677280000|2021-12-28 07:41:20|1841|1825|1839|1823|1841|1825|1839|1823|7
1640677290000|2021-12-28 07:41:30|1838|1822|1835.9|1819.9|1838|1822|1835.9|1819.9|6
1640677300000|2021-12-28 07:41:40|1835.98|1819.98|1837|1821|1837|1821|1835.98|1819.98|4
1640677310000|2021-12-28 07:41:50|1836.6|1820.6|1838.6|1822.6|1838.6|1822.6|1836.6|1820.6|9
1640677320000|2021-12-28 07:42:00|1838.7|1822.7|1839|1823|1839|1823|1838.7|1822.7|3
1640677330000|2021-12-28 07:42:10|1839.47|1823.47|1841.13|1825.13|1841.13|1825.13|1839.47|1823.47|7
1640677340000|2021-12-28 07:42:20|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1840.95|1824.95|7
1640677350000|2021-12-28 07:42:30|1841.78|1825.78|1843|1827|1843|1827|1841.78|1825.78|11
1640677360000|2021-12-28 07:42:40|1842.87|1826.87|1843|1827|1843|1827|1842.6|1826.6|5
1640677370000|2021-12-28 07:42:50|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640677390000|2021-12-28 07:43:10|1843.27|1827.27|1842.5|1826.5|1843.27|1827.27|1842.5|1826.5|4
1640677400000|2021-12-28 07:43:20|1841.91|1825.91|1842.02|1826.02|1842.02|1826.02|1841.91|1825.91|2
1640677410000|2021-12-28 07:43:30|1842.11|1826.11|1843.24|1827.24|1843.24|1827.24|1842.11|1826.11|5
1640677420000|2021-12-28 07:43:40|1843.3|1827.3|1843.5|1827.5|1843.5|1827.5|1843.3|1827.3|2
1640677430000|2021-12-28 07:43:50|1844|1828|1845|1829|1845|1829|1844|1828|3
1640677440000|2021-12-28 07:44:00|1844.93|1828.93|1845.7|1829.7|1845.7|1829.7|1844.93|1828.93|5
1640677450000|2021-12-28 07:44:10|1845.75|1829.75|1845.5|1829.5|1845.75|1829.75|1845.5|1829.5|2
1640677460000|2021-12-28 07:44:20|1845|1829|1843.85|1827.85|1845|1829|1843.85|1827.85|5
1640677480000|2021-12-28 07:44:40|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640677490000|2021-12-28 07:44:50|1843.63|1827.63|1843.35|1827.35|1843.68|1827.68|1843.35|1827.35|7
1640677500000|2021-12-28 07:45:00|1843.05|1827.05|1843.05|1827.05|1843.05|1827.05|1843.05|1827.05|1
1640677510000|2021-12-28 07:45:10|1843|1827|1843.5|1827.5|1843.57|1827.57|1843|1827|7
1640677520000|2021-12-28 07:45:20|1844|1828|1843.63|1827.63|1844.13|1828.13|1843.56|1827.56|5
1640677540000|2021-12-28 07:45:40|1842.75|1826.75|1842.75|1826.75|1842.75|1826.75|1842.75|1826.75|1
1640677550000|2021-12-28 07:45:50|1843.15|1827.15|1843.5|1827.5|1843.5|1827.5|1843.15|1827.15|4
1640677560000|2021-12-28 07:46:00|1843.15|1827.15|1843.5|1827.5|1843.5|1827.5|1843.15|1827.15|2
1640677570000|2021-12-28 07:46:10|1843.63|1827.63|1844.13|1828.13|1844.13|1828.13|1843.63|1827.63|3
1640677580000|2021-12-28 07:46:20|1843.63|1827.63|1843.5|1827.5|1843.73|1827.73|1843.5|1827.5|6
1640677590000|2021-12-28 07:46:30|1843.39|1827.39|1843.5|1827.5|1843.5|1827.5|1843.39|1827.39|3
1640677600000|2021-12-28 07:46:40|1843.38|1827.38|1843.5|1827.5|1843.5|1827.5|1843.38|1827.38|2
1640677610000|2021-12-28 07:46:50|1843.28|1827.28|1843.51|1827.51|1843.51|1827.51|1843.28|1827.28|3
1640677620000|2021-12-28 07:47:00|1843.5|1827.5|1844.13|1828.13|1844.13|1828.13|1843.5|1827.5|4
1640677630000|2021-12-28 07:47:10|1844.4|1828.4|1845|1829|1845|1829|1844.4|1828.4|6
1640677640000|2021-12-28 07:47:20|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1
1640677650000|2021-12-28 07:47:30|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640677660000|2021-12-28 07:47:40|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1
1640677670000|2021-12-28 07:47:50|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1
1640677680000|2021-12-28 07:48:00|1845.5|1829.5|1845.62|1829.62|1845.62|1829.62|1845.5|1829.5|2
1640677690000|2021-12-28 07:48:10|1846.12|1830.12|1847.35|1831.35|1847.35|1831.35|1846.12|1830.12|6
1640677700000|2021-12-28 07:48:20|1847.5|1831.5|1848.09|1832.09|1848.09|1832.09|1847.5|1831.5|7
1640677710000|2021-12-28 07:48:30|1847.69|1831.69|1848.09|1832.09|1848.19|1832.19|1847.69|1831.69|5
1640677720000|2021-12-28 07:48:40|1847.69|1831.69|1847.22|1831.22|1847.69|1831.69|1847.22|1831.22|3
1640677730000|2021-12-28 07:48:50|1847|1831|1845.75|1829.75|1847|1831|1845.5|1829.5|8
1640677740000|2021-12-28 07:49:00|1845.69|1829.69|1846.12|1830.12|1846.12|1830.12|1845.69|1829.69|5
1640677750000|2021-12-28 07:49:10|1846.15|1830.15|1847.5|1831.5|1847.5|1831.5|1846.15|1830.15|3
1640677760000|2021-12-28 07:49:20|1848.15|1832.15|1848.27|1832.27|1848.27|1832.27|1848.15|1832.15|2
1640677770000|2021-12-28 07:49:30|1848.02|1832.02|1848.02|1832.02|1848.02|1832.02|1848.02|1832.02|1
1640677800000|2021-12-28 07:50:00|1847.65|1831.65|1847.65|1831.65|1847.65|1831.65|1847.65|1831.65|1
1640677810000|2021-12-28 07:50:10|1847.7|1831.7|1847|1831|1847.7|1831.7|1847|1831|3
1640677820000|2021-12-28 07:50:20|1846.5|1830.5|1846.4|1830.4|1846.5|1830.5|1846.4|1830.4|2
1640677830000|2021-12-28 07:50:30|1846.35|1830.35|1846.5|1830.5|1846.5|1830.5|1846.35|1830.35|2
1640677870000|2021-12-28 07:51:10|1846.45|1830.45|1844.1|1828.1|1846.45|1830.45|1844.1|1828.1|8
1640677880000|2021-12-28 07:51:20|1844|1828|1843.5|1827.5|1844.09|1828.09|1843.5|1827.5|6
1640677890000|2021-12-28 07:51:30|1843.6|1827.6|1843.5|1827.5|1843.6|1827.6|1843.5|1827.5|2
1640677900000|2021-12-28 07:51:40|1843.54|1827.54|1843.01|1827.01|1843.54|1827.54|1843.01|1827.01|6
1640677910000|2021-12-28 07:51:50|1843.25|1827.25|1843.25|1827.25|1843.5|1827.5|1843.01|1827.01|5
1640677920000|2021-12-28 07:52:00|1843.28|1827.28|1847|1831|1847.5|1831.5|1843.28|1827.28|18
1640677930000|2021-12-28 07:52:10|1847.1|1831.1|1847.15|1831.15|1847.15|1831.15|1847|1831|4
1640677940000|2021-12-28 07:52:20|1847.06|1831.06|1847|1831|1847.5|1831.5|1847|1831|5
1640677950000|2021-12-28 07:52:30|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640677960000|2021-12-28 07:52:40|1846.72|1830.72|1846.5|1830.5|1846.72|1830.72|1846.5|1830.5|2
1640677970000|2021-12-28 07:52:50|1847|1831|1846.75|1830.75|1847.3|1831.3|1846.75|1830.75|5
1640677980000|2021-12-28 07:53:00|1846.96|1830.96|1846.96|1830.96|1846.96|1830.96|1846.96|1830.96|1
1640677990000|2021-12-28 07:53:10|1847.42|1831.42|1847.46|1831.46|1847.46|1831.46|1847.42|1831.42|3
1640678020000|2021-12-28 07:53:40|1847.48|1831.48|1847.46|1831.46|1847.48|1831.48|1847.46|1831.46|2
1640678030000|2021-12-28 07:53:50|1847.07|1831.07|1847.46|1831.46|1847.46|1831.46|1847.07|1831.07|3
1640678040000|2021-12-28 07:54:00|1847.01|1831.01|1846|1830|1847.01|1831.01|1846|1830|7
1640678050000|2021-12-28 07:54:10|1846.15|1830.15|1845.59|1829.59|1846.15|1830.15|1845.5|1829.5|4
1640678060000|2021-12-28 07:54:20|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640678070000|2021-12-28 07:54:30|1845.6|1829.6|1846|1830|1846.1|1830.1|1845.6|1829.6|3
1640678080000|2021-12-28 07:54:40|1846.5|1830.5|1847.09|1831.09|1847.35|1831.35|1846.5|1830.5|4
1640678100000|2021-12-28 07:55:00|1847.5|1831.5|1848|1832|1848|1832|1847.5|1831.5|4
1640678120000|2021-12-28 07:55:20|1847.5|1831.5|1846.25|1830.25|1847.5|1831.5|1846.25|1830.25|8
1640678130000|2021-12-28 07:55:30|1846|1830|1846|1830|1846|1830|1846|1830|1
1640678140000|2021-12-28 07:55:40|1846.25|1830.25|1846.15|1830.15|1846.25|1830.25|1846.15|1830.15|2
1640678150000|2021-12-28 07:55:50|1846.5|1830.5|1846.3|1830.3|1846.5|1830.5|1846.3|1830.3|2
1640678160000|2021-12-28 07:56:00|1846.2|1830.2|1846.2|1830.2|1846.2|1830.2|1846.2|1830.2|1
1640678170000|2021-12-28 07:56:10|1846.15|1830.15|1845.79|1829.79|1846.15|1830.15|1845.79|1829.79|5
1640678180000|2021-12-28 07:56:20|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640678190000|2021-12-28 07:56:30|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1
1640678200000|2021-12-28 07:56:40|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640678210000|2021-12-28 07:56:50|1845.42|1829.42|1845.42|1829.42|1845.42|1829.42|1845.42|1829.42|1
1640678220000|2021-12-28 07:57:00|1845.17|1829.17|1845.23|1829.23|1845.23|1829.23|1845.17|1829.17|2
1640678230000|2021-12-28 07:57:10|1845.29|1829.29|1844|1828|1845.29|1829.29|1844|1828|6
1640678240000|2021-12-28 07:57:20|1843.5|1827.5|1843.2|1827.2|1843.5|1827.5|1842.83|1826.83|5
1640678250000|2021-12-28 07:57:30|1843.18|1827.18|1842.7|1826.7|1843.2|1827.2|1842.7|1826.7|5
1640678270000|2021-12-28 07:57:50|1842.99|1826.99|1843.28|1827.28|1843.28|1827.28|1842.99|1826.99|3
1640678280000|2021-12-28 07:58:00|1843.4|1827.4|1843.28|1827.28|1843.4|1827.4|1843.28|1827.28|2
1640678290000|2021-12-28 07:58:10|1843.32|1827.32|1845.5|1829.5|1845.5|1829.5|1843.32|1827.32|9
1640678300000|2021-12-28 07:58:20|1845|1829|1844.78|1828.78|1845.23|1829.23|1844.78|1828.78|3
1640678310000|2021-12-28 07:58:30|1845.23|1829.23|1845.5|1829.5|1845.5|1829.5|1845.23|1829.23|2
1640678320000|2021-12-28 07:58:40|1845.79|1829.79|1845.5|1829.5|1845.99|1829.99|1845.5|1829.5|8
1640678330000|2021-12-28 07:58:50|1845.37|1829.37|1845.23|1829.23|1845.37|1829.37|1845.05|1829.05|4
1640678340000|2021-12-28 07:59:00|1845.1|1829.1|1845.2|1829.2|1845.2|1829.2|1845.1|1829.1|2
1640678350000|2021-12-28 07:59:10|1844.75|1828.75|1844.1|1828.1|1844.75|1828.75|1844.1|1828.1|6
1640678360000|2021-12-28 07:59:20|1844.13|1828.13|1845.5|1829.5|1845.5|1829.5|1844.13|1828.13|5
1640678370000|2021-12-28 07:59:30|1845.83|1829.83|1847.5|1831.5|1847.5|1831.5|1845.83|1829.83|6
1640678380000|2021-12-28 07:59:40|1847.75|1831.75|1848.09|1832.09|1848.09|1832.09|1847.75|1831.75|3
1640678390000|2021-12-28 07:59:50|1847.8|1831.8|1849|1833|1849|1833|1847.8|1831.8|8
1640678400000|2021-12-28 08:00:00|1848.91|1832.91|1849|1833|1849|1833|1848.85|1832.85|3
1640678410000|2021-12-28 08:00:10|1849.09|1833.09|1849|1833|1849.09|1833.09|1849|1833|2
1640678420000|2021-12-28 08:00:20|1848.6|1832.6|1847.52|1831.52|1848.6|1832.6|1847.5|1831.5|6
1640678430000|2021-12-28 08:00:30|1847.55|1831.55|1847.45|1831.45|1847.55|1831.55|1847.36|1831.36|7
1640678440000|2021-12-28 08:00:40|1847.09|1831.09|1847.45|1831.45|1847.5|1831.5|1847.09|1831.09|4
1640678450000|2021-12-28 08:00:50|1847.4|1831.4|1847.5|1831.5|1847.5|1831.5|1847.35|1831.35|4
1640678460000|2021-12-28 08:01:00|1847.45|1831.45|1847.5|1831.5|1847.5|1831.5|1847.45|1831.45|2
1640678470000|2021-12-28 08:01:10|1847.19|1831.19|1847.3|1831.3|1847.3|1831.3|1846.95|1830.95|5
1640678480000|2021-12-28 08:01:20|1847.19|1831.19|1847.19|1831.19|1847.19|1831.19|1847.19|1831.19|1
1640678490000|2021-12-28 08:01:30|1847.3|1831.3|1845.5|1829.5|1847.3|1831.3|1845|1829|9
1640678500000|2021-12-28 08:01:40|1845.75|1829.75|1845.8|1829.8|1845.9|1829.9|1845.5|1829.5|7
1640678510000|2021-12-28 08:01:50|1845.59|1829.59|1844|1828|1845.59|1829.59|1843.89|1827.89|7
1640678520000|2021-12-28 08:02:00|1844.09|1828.09|1844.75|1828.75|1845|1829|1844.09|1828.09|12
1640678530000|2021-12-28 08:02:10|1844.5|1828.5|1843.7|1827.7|1844.5|1828.5|1843.7|1827.7|5
1640678540000|2021-12-28 08:02:20|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1
1640678550000|2021-12-28 08:02:30|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.4|1827.4|3
1640678560000|2021-12-28 08:02:40|1843.39|1827.39|1842.45|1826.45|1844|1828|1842.01|1826.01|14
1640678580000|2021-12-28 08:03:00|1842.5|1826.5|1839.35|1823.35|1843.2|1827.2|1839.35|1823.35|13
1640678590000|2021-12-28 08:03:10|1839.06|1823.06|1838|1822|1839.06|1823.06|1838|1822|7
1640678600000|2021-12-28 08:03:20|1838.13|1822.13|1839.02|1823.02|1840|1824|1838.13|1822.13|9
1640678610000|2021-12-28 08:03:30|1838.62|1822.62|1836.5|1820.5|1838.85|1822.85|1836.5|1820.5|10
1640678620000|2021-12-28 08:03:40|1836.75|1820.75|1837.23|1821.23|1837.23|1821.23|1836.75|1820.75|3
1640678630000|2021-12-28 08:03:50|1837.5|1821.5|1838.06|1822.06|1838.35|1822.35|1837.5|1821.5|5
1640678640000|2021-12-28 08:04:00|1837.88|1821.88|1840.1|1824.1|1840.69|1824.69|1837.5|1821.5|15
1640678650000|2021-12-28 08:04:10|1840|1824|1840.5|1824.5|1841|1825|1840|1824|5
1640678660000|2021-12-28 08:04:20|1840|1824|1840|1824|1840|1824|1840|1824|1
1640678670000|2021-12-28 08:04:30|1839.5|1823.5|1839.5|1823.5|1840|1824|1839.5|1823.5|5
1640678680000|2021-12-28 08:04:40|1839.9|1823.9|1840|1824|1840|1824|1839.5|1823.5|3
1640678690000|2021-12-28 08:04:50|1840.45|1824.45|1840.45|1824.45|1840.45|1824.45|1840.45|1824.45|1
1640678700000|2021-12-28 08:05:00|1840.09|1824.09|1839.5|1823.5|1840.09|1824.09|1839.5|1823.5|3
1640678710000|2021-12-28 08:05:10|1839.35|1823.35|1839.85|1823.85|1839.85|1823.85|1839.35|1823.35|3
1640678720000|2021-12-28 08:05:20|1839.57|1823.57|1839.7|1823.7|1839.85|1823.85|1839.57|1823.57|4
1640678730000|2021-12-28 08:05:30|1839.73|1823.73|1840.25|1824.25|1840.25|1824.25|1839.73|1823.73|7
1640678740000|2021-12-28 08:05:40|1840.5|1824.5|1841.26|1825.26|1841.26|1825.26|1840.5|1824.5|3
1640678750000|2021-12-28 08:05:50|1841.35|1825.35|1841.5|1825.5|1841.5|1825.5|1841.35|1825.35|2
1640678760000|2021-12-28 08:06:00|1841.75|1825.75|1841.9|1825.9|1841.9|1825.9|1841.69|1825.69|5
1640678770000|2021-12-28 08:06:10|1842|1826|1842|1826|1842.11|1826.11|1842|1826|3
1640678780000|2021-12-28 08:06:20|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1
1640678790000|2021-12-28 08:06:30|1842.11|1826.11|1840|1824|1842.11|1826.11|1840|1824|8
1640678800000|2021-12-28 08:06:40|1839.5|1823.5|1839.42|1823.42|1839.5|1823.5|1839.42|1823.42|4
1640678810000|2021-12-28 08:06:50|1839|1823|1839.5|1823.5|1839.5|1823.5|1839|1823|5
1640678820000|2021-12-28 08:07:00|1839.75|1823.75|1839.9|1823.9|1839.9|1823.9|1839.72|1823.72|3
1640678830000|2021-12-28 08:07:10|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1839.37|1823.37|3
1640678840000|2021-12-28 08:07:20|1840|1824|1841|1825|1841|1825|1839.5|1823.5|7
1640678850000|2021-12-28 08:07:30|1841.3|1825.3|1841.1|1825.1|1841.3|1825.3|1841.1|1825.1|4
1640678870000|2021-12-28 08:07:50|1841|1825|1841.07|1825.07|1841.07|1825.07|1840.97|1824.97|4
1640678880000|2021-12-28 08:08:00|1841.24|1825.24|1841.7|1825.7|1841.95|1825.95|1841.24|1825.24|4
1640678890000|2021-12-28 08:08:10|1841.45|1825.45|1841.24|1825.24|1841.7|1825.7|1841.24|1825.24|4
1640678900000|2021-12-28 08:08:20|1840.79|1824.79|1840.87|1824.87|1841.04|1825.04|1840.59|1824.59|4
1640678910000|2021-12-28 08:08:30|1840.75|1824.75|1841.52|1825.52|1841.52|1825.52|1840.75|1824.75|6
1640678920000|2021-12-28 08:08:40|1841.72|1825.72|1842.51|1826.51|1843.03|1827.03|1841.72|1825.72|12
1640678930000|2021-12-28 08:08:50|1842.55|1826.55|1843.71|1827.71|1843.71|1827.71|1842.51|1826.51|10
1640678940000|2021-12-28 08:09:00|1843.72|1827.72|1844.5|1828.5|1844.5|1828.5|1843.72|1827.72|8
1640678950000|2021-12-28 08:09:10|1844.75|1828.75|1846.31|1830.31|1846.31|1830.31|1844.75|1828.75|13
1640678960000|2021-12-28 08:09:20|1846.12|1830.12|1846.23|1830.23|1846.34|1830.34|1845.81|1829.81|13
1640678970000|2021-12-28 08:09:30|1845.81|1829.81|1846|1830|1846.3|1830.3|1845.7|1829.7|8
1640678980000|2021-12-28 08:09:40|1845.79|1829.79|1846.79|1830.79|1847|1831|1845.79|1829.79|8
1640678990000|2021-12-28 08:09:50|1846.92|1830.92|1847.5|1831.5|1847.98|1831.98|1846.92|1830.92|14
1640679000000|2021-12-28 08:10:00|1847.45|1831.45|1847.5|1831.5|1847.61|1831.61|1847.45|1831.45|4
1640679010000|2021-12-28 08:10:10|1847.75|1831.75|1848.5|1832.5|1848.79|1832.79|1847.75|1831.75|7
1640679020000|2021-12-28 08:10:20|1848.82|1832.82|1848.69|1832.69|1849.01|1833.01|1848.5|1832.5|8
1640679030000|2021-12-28 08:10:30|1848.72|1832.72|1848.2|1832.2|1849|1833|1848.2|1832.2|5
1640679040000|2021-12-28 08:10:40|1848.5|1832.5|1848.85|1832.85|1848.85|1832.85|1848.5|1832.5|2
1640679060000|2021-12-28 08:11:00|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1849.05|1833.05|1
1640679070000|2021-12-28 08:11:10|1848.55|1832.55|1848.4|1832.4|1848.55|1832.55|1848.22|1832.22|5
1640679080000|2021-12-28 08:11:20|1848.58|1832.58|1849.73|1833.73|1849.76|1833.76|1848.15|1832.15|15
1640679090000|2021-12-28 08:11:30|1849.8|1833.8|1853.25|1837.25|1853.75|1837.75|1849.77|1833.77|17
1640679100000|2021-12-28 08:11:40|1853.36|1837.36|1853.19|1837.19|1854.11|1838.11|1853.03|1837.03|17
1640679110000|2021-12-28 08:11:50|1853.3|1837.3|1853|1837|1853.9|1837.9|1852.9|1836.9|13
1640679120000|2021-12-28 08:12:00|1853.22|1837.22|1853.75|1837.75|1853.9|1837.9|1853.22|1837.22|6
1640679130000|2021-12-28 08:12:10|1853.73|1837.73|1854.35|1838.35|1854.35|1838.35|1853.5|1837.5|7
1640679140000|2021-12-28 08:12:20|1854.5|1838.5|1854.5|1838.5|1854.69|1838.69|1854.5|1838.5|9
1640679150000|2021-12-28 08:12:30|1854.44|1838.44|1854.5|1838.5|1854.5|1838.5|1854.44|1838.44|2
1640679170000|2021-12-28 08:12:50|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|8
1640679180000|2021-12-28 08:13:00|1854.46|1838.46|1852.85|1836.85|1854.5|1838.5|1852.5|1836.5|10
1640679190000|2021-12-28 08:13:10|1852.5|1836.5|1852.34|1836.34|1852.85|1836.85|1851.9|1835.9|14
1640679200000|2021-12-28 08:13:20|1852.15|1836.15|1853|1837|1853.2|1837.2|1852.12|1836.12|9
1640679210000|2021-12-28 08:13:30|1852.85|1836.85|1852.71|1836.71|1852.85|1836.85|1852.21|1836.21|4
1640679220000|2021-12-28 08:13:40|1852.42|1836.42|1855.92|1839.92|1855.92|1839.92|1852.21|1836.21|15
1640679230000|2021-12-28 08:13:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640679240000|2021-12-28 08:14:00|1856.54|1840.54|1856.92|1840.92|1857.1|1841.1|1856.54|1840.54|6
1640679250000|2021-12-28 08:14:10|1856.9|1840.9|1857|1841|1857|1841|1856.37|1840.37|10
1640679260000|2021-12-28 08:14:20|1857.09|1841.09|1857|1841|1857.2|1841.2|1857|1841|3
1640679270000|2021-12-28 08:14:30|1856.9|1840.9|1856.5|1840.5|1856.95|1840.95|1856.09|1840.09|9
1640679280000|2021-12-28 08:14:40|1856.46|1840.46|1857.45|1841.45|1857.45|1841.45|1856.46|1840.46|6
1640679290000|2021-12-28 08:14:50|1857.79|1841.79|1857.5|1841.5|1858|1842|1857.42|1841.42|11
1640679300000|2021-12-28 08:15:00|1857.4|1841.4|1856.49|1840.49|1857.4|1841.4|1856.49|1840.49|8
1640679310000|2021-12-28 08:15:10|1856.05|1840.05|1855.4|1839.4|1856.05|1840.05|1855.2|1839.2|14
1640679320000|2021-12-28 08:15:20|1855.46|1839.46|1857.63|1841.63|1857.63|1841.63|1855.22|1839.22|18
1640679330000|2021-12-28 08:15:30|1857.55|1841.55|1859.76|1843.76|1859.95|1843.95|1857.55|1841.55|14
1640679340000|2021-12-28 08:15:40|1859.81|1843.81|1860|1844|1860.4|1844.4|1859.81|1843.81|3
1640679350000|2021-12-28 08:15:50|1859.5|1843.5|1860|1844|1860|1844|1859.5|1843.5|2
1640679360000|2021-12-28 08:16:00|1859.72|1843.72|1859.5|1843.5|1859.77|1843.77|1859.5|1843.5|4
1640679370000|2021-12-28 08:16:10|1859.45|1843.45|1859.75|1843.75|1859.75|1843.75|1859.39|1843.39|6
1640679380000|2021-12-28 08:16:20|1859.5|1843.5|1859.5|1843.5|1860.01|1844.01|1859.5|1843.5|17
1640679390000|2021-12-28 08:16:30|1858.9|1842.9|1858.92|1842.92|1859|1843|1858.5|1842.5|6
1640679400000|2021-12-28 08:16:40|1859.2|1843.2|1859.2|1843.2|1859.2|1843.2|1859.2|1843.2|1
1640679410000|2021-12-28 08:16:50|1859.1|1843.1|1858.5|1842.5|1859.2|1843.2|1858.5|1842.5|6
1640679420000|2021-12-28 08:17:00|1858.2|1842.2|1857.5|1841.5|1858.2|1842.2|1857.5|1841.5|5
1640679430000|2021-12-28 08:17:10|1857.86|1841.86|1859.94|1843.94|1860.2|1844.2|1857.86|1841.86|11
1640679440000|2021-12-28 08:17:20|1859.79|1843.79|1859.79|1843.79|1859.79|1843.79|1859.79|1843.79|1
1640679450000|2021-12-28 08:17:30|1859.6|1843.6|1859.29|1843.29|1859.6|1843.6|1859|1843|4
1640679460000|2021-12-28 08:17:40|1859|1843|1858.18|1842.18|1859|1843|1858.18|1842.18|4
1640679470000|2021-12-28 08:17:50|1858.25|1842.25|1858.25|1842.25|1858.25|1842.25|1858.25|1842.25|1
1640679480000|2021-12-28 08:18:00|1858.18|1842.18|1857.95|1841.95|1858.72|1842.72|1857.1|1841.1|16
1640679490000|2021-12-28 08:18:10|1857.79|1841.79|1856.2|1840.2|1857.79|1841.79|1855.99|1839.99|9
1640679500000|2021-12-28 08:18:20|1856.35|1840.35|1856.35|1840.35|1856.35|1840.35|1856.35|1840.35|1
1640679510000|2021-12-28 08:18:30|1856.64|1840.64|1857|1841|1857|1841|1856.64|1840.64|3
1640679520000|2021-12-28 08:18:40|1856.89|1840.89|1856.5|1840.5|1857|1841|1856.41|1840.41|6
1640679530000|2021-12-28 08:18:50|1855.9|1839.9|1855.88|1839.88|1856|1840|1855.88|1839.88|3
1640679540000|2021-12-28 08:19:00|1855.78|1839.78|1856.16|1840.16|1856.25|1840.25|1855.4|1839.4|15
1640679550000|2021-12-28 08:19:10|1856.04|1840.04|1856.5|1840.5|1856.5|1840.5|1856.04|1840.04|3
1640679560000|2021-12-28 08:19:20|1856.26|1840.26|1856.61|1840.61|1856.61|1840.61|1856.26|1840.26|4
1640679570000|2021-12-28 08:19:30|1856.69|1840.69|1859|1843|1859|1843|1856.69|1840.69|6
1640679580000|2021-12-28 08:19:40|1858.75|1842.75|1859.13|1843.13|1859.41|1843.41|1858.75|1842.75|4
1640679590000|2021-12-28 08:19:50|1859.06|1843.06|1858.33|1842.33|1859.06|1843.06|1858.29|1842.29|11
1640679600000|2021-12-28 08:20:00|1858.36|1842.36|1858.33|1842.33|1858.5|1842.5|1858.33|1842.33|4
1640679610000|2021-12-28 08:20:10|1858.22|1842.22|1858.22|1842.22|1858.22|1842.22|1858.22|1842.22|1
1640679620000|2021-12-28 08:20:20|1858.33|1842.33|1858.33|1842.33|1858.33|1842.33|1858.3|1842.3|3
1640679630000|2021-12-28 08:20:30|1858.22|1842.22|1858.33|1842.33|1858.33|1842.33|1858.21|1842.21|3
1640679640000|2021-12-28 08:20:40|1858|1842|1856.62|1840.62|1858|1842|1856.49|1840.49|5
1640679650000|2021-12-28 08:20:50|1856.81|1840.81|1856.2|1840.2|1856.81|1840.81|1856.2|1840.2|4
1640679660000|2021-12-28 08:21:00|1856.25|1840.25|1855.45|1839.45|1856.35|1840.35|1855.45|1839.45|6
1640679670000|2021-12-28 08:21:10|1855.25|1839.25|1854|1838|1855.25|1839.25|1853.92|1837.92|9
1640679680000|2021-12-28 08:21:20|1853.7|1837.7|1853.97|1837.97|1854|1838|1853.55|1837.55|7
1640679690000|2021-12-28 08:21:30|1854|1838|1854.4|1838.4|1854.4|1838.4|1854|1838|4
1640679700000|2021-12-28 08:21:40|1854.5|1838.5|1855|1839|1855.14|1839.14|1854|1838|17
1640679710000|2021-12-28 08:21:50|1855.09|1839.09|1855|1839|1855.09|1839.09|1855|1839|2
1640679720000|2021-12-28 08:22:00|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640679740000|2021-12-28 08:22:20|1855|1839|1855|1839|1855.2|1839.2|1854.5|1838.5|6
1640679750000|2021-12-28 08:22:30|1854.89|1838.89|1857.69|1841.69|1857.72|1841.72|1854.75|1838.75|11
1640679760000|2021-12-28 08:22:40|1857.75|1841.75|1857|1841|1858|1842|1857|1841|5
1640679770000|2021-12-28 08:22:50|1857.22|1841.22|1857|1841|1857.22|1841.22|1856.96|1840.96|4
1640679780000|2021-12-28 08:23:00|1856.5|1840.5|1857|1841|1857.1|1841.1|1856.5|1840.5|4
1640679790000|2021-12-28 08:23:10|1857.5|1841.5|1857.53|1841.53|1857.53|1841.53|1857.35|1841.35|4
1640679800000|2021-12-28 08:23:20|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640679810000|2021-12-28 08:23:30|1857.88|1841.88|1857.88|1841.88|1857.88|1841.88|1857.88|1841.88|1
1640679820000|2021-12-28 08:23:40|1858.1|1842.1|1858|1842|1858.1|1842.1|1857.98|1841.98|3
1640679830000|2021-12-28 08:23:50|1858.06|1842.06|1858|1842|1858.06|1842.06|1858|1842|2
1640679840000|2021-12-28 08:24:00|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640679860000|2021-12-28 08:24:20|1857.05|1841.05|1856.88|1840.88|1857.05|1841.05|1856.88|1840.88|2
1640679870000|2021-12-28 08:24:30|1856.75|1840.75|1856.5|1840.5|1857|1841|1856.5|1840.5|6
1640679880000|2021-12-28 08:24:40|1856.88|1840.88|1856.88|1840.88|1856.88|1840.88|1856.5|1840.5|5
1640679890000|2021-12-28 08:24:50|1856.5|1840.5|1858.88|1842.88|1859.02|1843.02|1856.5|1840.5|18
1640679900000|2021-12-28 08:25:00|1858.9|1842.9|1858.5|1842.5|1859|1843|1858.5|1842.5|5
1640679910000|2021-12-28 08:25:10|1857.9|1841.9|1857.9|1841.9|1857.9|1841.9|1857.9|1841.9|1
1640679920000|2021-12-28 08:25:20|1858|1842|1858.5|1842.5|1858.69|1842.69|1857.5|1841.5|6
1640679930000|2021-12-28 08:25:30|1858.58|1842.58|1859|1843|1859|1843|1858.11|1842.11|7
1640679940000|2021-12-28 08:25:40|1858.72|1842.72|1859.5|1843.5|1859.5|1843.5|1858.72|1842.72|6
1640679950000|2021-12-28 08:25:50|1859.72|1843.72|1860.23|1844.23|1860.4|1844.4|1859.72|1843.72|10
1640679960000|2021-12-28 08:26:00|1860.13|1844.13|1860.29|1844.29|1860.5|1844.5|1860.13|1844.13|4
1640679970000|2021-12-28 08:26:10|1860.13|1844.13|1860.13|1844.13|1860.3|1844.3|1860.13|1844.13|4
1640679980000|2021-12-28 08:26:20|1860.2|1844.2|1860.5|1844.5|1860.5|1844.5|1860.13|1844.13|7
1640679990000|2021-12-28 08:26:30|1860.26|1844.26|1860.26|1844.26|1860.26|1844.26|1860.26|1844.26|1
1640680000000|2021-12-28 08:26:40|1860.2|1844.2|1860.5|1844.5|1860.5|1844.5|1860.1|1844.1|3
1640680010000|2021-12-28 08:26:50|1860.15|1844.15|1860.15|1844.15|1860.15|1844.15|1860.15|1844.15|1
1640680020000|2021-12-28 08:27:00|1860.5|1844.5|1859.5|1843.5|1860.5|1844.5|1859.5|1843.5|3
1640680030000|2021-12-28 08:27:10|1859|1843|1858.6|1842.6|1859.42|1843.42|1858.5|1842.5|5
1640680040000|2021-12-28 08:27:20|1858.5|1842.5|1858.5|1842.5|1858.6|1842.6|1858.5|1842.5|3
1640680050000|2021-12-28 08:27:30|1858.55|1842.55|1859.2|1843.2|1859.2|1843.2|1858.55|1842.55|3
1640680060000|2021-12-28 08:27:40|1859.52|1843.52|1862.39|1846.39|1862.39|1846.39|1859.52|1843.52|11
1640680070000|2021-12-28 08:27:50|1862.29|1846.29|1861.79|1845.79|1862.39|1846.39|1861.5|1845.5|7
1640680080000|2021-12-28 08:28:00|1861.62|1845.62|1861.1|1845.1|1862.04|1846.04|1861.1|1845.1|10
1640680090000|2021-12-28 08:28:10|1861.39|1845.39|1860.5|1844.5|1861.39|1845.39|1860.5|1844.5|6
1640680100000|2021-12-28 08:28:20|1861|1845|1861.61|1845.61|1861.61|1845.61|1861|1845|8
1640680110000|2021-12-28 08:28:30|1861.5|1845.5|1861.5|1845.5|1861.61|1845.61|1861|1845|10
1640680120000|2021-12-28 08:28:40|1861.61|1845.61|1862.2|1846.2|1862.38|1846.38|1861.5|1845.5|7
1640680130000|2021-12-28 08:28:50|1862.1|1846.1|1862.1|1846.1|1862.5|1846.5|1862|1846|9
1640680140000|2021-12-28 08:29:00|1862.12|1846.12|1862.14|1846.14|1862.14|1846.14|1862.12|1846.12|2
1640680150000|2021-12-28 08:29:10|1862.1|1846.1|1862.13|1846.13|1862.13|1846.13|1862.01|1846.01|4
1640680160000|2021-12-28 08:29:20|1862.19|1846.19|1862.19|1846.19|1862.19|1846.19|1862.19|1846.19|1
1640680180000|2021-12-28 08:29:40|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1
1640680190000|2021-12-28 08:29:50|1862.32|1846.32|1862.32|1846.32|1862.32|1846.32|1862.32|1846.32|1
1640680200000|2021-12-28 08:30:00|1861.84|1845.84|1861.79|1845.79|1861.84|1845.84|1861.09|1845.09|6
1640680210000|2021-12-28 08:30:10|1861.5|1845.5|1861.66|1845.66|1861.99|1845.99|1861.5|1845.5|9
1640680220000|2021-12-28 08:30:20|1862.05|1846.05|1861.73|1845.73|1862.09|1846.09|1861.5|1845.5|7
1640680230000|2021-12-28 08:30:30|1861.5|1845.5|1861.74|1845.74|1861.74|1845.74|1861.5|1845.5|2
1640680240000|2021-12-28 08:30:40|1862.04|1846.04|1861.79|1845.79|1862.04|1846.04|1861.79|1845.79|2
1640680250000|2021-12-28 08:30:50|1862.09|1846.09|1861.79|1845.79|1862.09|1846.09|1861.79|1845.79|2
1640680260000|2021-12-28 08:31:00|1861.99|1845.99|1861.79|1845.79|1861.99|1845.99|1861.79|1845.79|6
1640680280000|2021-12-28 08:31:20|1861.88|1845.88|1861.79|1845.79|1861.88|1845.88|1861.79|1845.79|2
1640680290000|2021-12-28 08:31:30|1862.04|1846.04|1863.37|1847.37|1863.5|1847.5|1862.04|1846.04|6
1640680300000|2021-12-28 08:31:40|1863.43|1847.43|1863.5|1847.5|1863.5|1847.5|1863.37|1847.37|3
1640680310000|2021-12-28 08:31:50|1863.44|1847.44|1863.12|1847.12|1863.44|1847.44|1863.12|1847.12|3
1640680320000|2021-12-28 08:32:00|1862.87|1846.87|1862.87|1846.87|1862.87|1846.87|1862.87|1846.87|1
1640680330000|2021-12-28 08:32:10|1863.12|1847.12|1862.75|1846.75|1863.12|1847.12|1862.5|1846.5|9
1640680340000|2021-12-28 08:32:20|1862.5|1846.5|1863.02|1847.02|1863.12|1847.12|1862.5|1846.5|13
1640680350000|2021-12-28 08:32:30|1862.6|1846.6|1863.02|1847.02|1863.02|1847.02|1862.6|1846.6|18
1640680360000|2021-12-28 08:32:40|1862.6|1846.6|1863.15|1847.15|1863.28|1847.28|1862.6|1846.6|4
1640680370000|2021-12-28 08:32:50|1863.5|1847.5|1862.5|1846.5|1863.5|1847.5|1862.5|1846.5|5
1640680380000|2021-12-28 08:33:00|1862.42|1846.42|1862.25|1846.25|1862.42|1846.42|1862.25|1846.25|2
1640680390000|2021-12-28 08:33:10|1862.36|1846.36|1861.86|1845.86|1862.36|1846.36|1861.86|1845.86|2
1640680400000|2021-12-28 08:33:20|1862.08|1846.08|1862.36|1846.36|1862.36|1846.36|1862.08|1846.08|2
1640680410000|2021-12-28 08:33:30|1862.45|1846.45|1862.5|1846.5|1862.5|1846.5|1862.45|1846.45|10
1640680420000|2021-12-28 08:33:40|1862.45|1846.45|1862.5|1846.5|1862.53|1846.53|1862.45|1846.45|8
1640680430000|2021-12-28 08:33:50|1862.53|1846.53|1862.36|1846.36|1862.53|1846.53|1862.23|1846.23|7
1640680440000|2021-12-28 08:34:00|1861.86|1845.86|1861.29|1845.29|1861.86|1845.86|1861.29|1845.29|3
1640680450000|2021-12-28 08:34:10|1861.22|1845.22|1861.22|1845.22|1861.22|1845.22|1861.22|1845.22|1
1640680460000|2021-12-28 08:34:20|1861.5|1845.5|1861.22|1845.22|1861.5|1845.5|1861.22|1845.22|2
1640680470000|2021-12-28 08:34:30|1861.35|1845.35|1861.29|1845.29|1861.4|1845.4|1861.29|1845.29|3
1640680480000|2021-12-28 08:34:40|1861.39|1845.39|1860.5|1844.5|1861.39|1845.39|1860.5|1844.5|4
1640680490000|2021-12-28 08:34:50|1860.79|1844.79|1861.5|1845.5|1861.52|1845.52|1860.79|1844.79|6
1640680500000|2021-12-28 08:35:00|1861.27|1845.27|1861.5|1845.5|1861.6|1845.6|1861.27|1845.27|8
1640680510000|2021-12-28 08:35:10|1861.27|1845.27|1861.27|1845.27|1861.27|1845.27|1861.27|1845.27|1
1640680520000|2021-12-28 08:35:20|1861.17|1845.17|1861.17|1845.17|1861.17|1845.17|1861.17|1845.17|1
1640680530000|2021-12-28 08:35:30|1860.95|1844.95|1860.5|1844.5|1860.95|1844.95|1860.5|1844.5|3
1640680540000|2021-12-28 08:35:40|1860.31|1844.31|1860.72|1844.72|1861|1845|1860.31|1844.31|10
1640680550000|2021-12-28 08:35:50|1860.99|1844.99|1860.77|1844.77|1860.99|1844.99|1860.5|1844.5|8
1640680560000|2021-12-28 08:36:00|1861.19|1845.19|1861.17|1845.17|1861.27|1845.27|1861.17|1845.17|4
1640680570000|2021-12-28 08:36:10|1861.25|1845.25|1861.17|1845.17|1861.27|1845.27|1861.17|1845.17|4
1640680580000|2021-12-28 08:36:20|1860.77|1844.77|1860.5|1844.5|1861.17|1845.17|1860.5|1844.5|8
1640680590000|2021-12-28 08:36:30|1860.14|1844.14|1860.5|1844.5|1860.5|1844.5|1860.14|1844.14|2
1640680620000|2021-12-28 08:37:00|1860.39|1844.39|1859.5|1843.5|1860.5|1844.5|1859.5|1843.5|5
1640680630000|2021-12-28 08:37:10|1859.9|1843.9|1859.5|1843.5|1860|1844|1859.5|1843.5|4
1640680640000|2021-12-28 08:37:20|1859.72|1843.72|1860.25|1844.25|1860.25|1844.25|1859.72|1843.72|3
1640680650000|2021-12-28 08:37:30|1860.3|1844.3|1861.15|1845.15|1861.15|1845.15|1860.3|1844.3|5
1640680660000|2021-12-28 08:37:40|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1
1640680670000|2021-12-28 08:37:50|1861|1845|1860.45|1844.45|1861|1845|1860.09|1844.09|6
1640680680000|2021-12-28 08:38:00|1860.19|1844.19|1860.5|1844.5|1860.79|1844.79|1860.1|1844.1|5
1640680690000|2021-12-28 08:38:10|1861.03|1845.03|1861.03|1845.03|1861.03|1845.03|1860.6|1844.6|4
1640680700000|2021-12-28 08:38:20|1860.9|1844.9|1861|1845|1861.03|1845.03|1860.6|1844.6|7
1640680710000|2021-12-28 08:38:30|1860.83|1844.83|1859.5|1843.5|1860.83|1844.83|1859.5|1843.5|6
1640680730000|2021-12-28 08:38:50|1859.04|1843.04|1859.04|1843.04|1859.04|1843.04|1859.04|1843.04|1
1640680740000|2021-12-28 08:39:00|1859.13|1843.13|1859.75|1843.75|1860|1844|1859.13|1843.13|4
1640680750000|2021-12-28 08:39:10|1859.79|1843.79|1859|1843|1859.79|1843.79|1859|1843|5
1640680770000|2021-12-28 08:39:30|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1
1640680790000|2021-12-28 08:39:50|1859|1843|1859.72|1843.72|1860|1844|1859|1843|6
1640680800000|2021-12-28 08:40:00|1859.5|1843.5|1860|1844|1860|1844|1859.5|1843.5|5
1640680810000|2021-12-28 08:40:10|1859.79|1843.79|1859|1843|1859.79|1843.79|1859|1843|3
1640680840000|2021-12-28 08:40:40|1858.81|1842.81|1855|1839|1858.81|1842.81|1855|1839|14
1640680850000|2021-12-28 08:40:50|1854.89|1838.89|1856.25|1840.25|1856.25|1840.25|1854.89|1838.89|4
1640680860000|2021-12-28 08:41:00|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640680890000|2021-12-28 08:41:30|1856.85|1840.85|1859|1843|1859|1843|1856.85|1840.85|6
1640680900000|2021-12-28 08:41:40|1858.92|1842.92|1858.92|1842.92|1858.92|1842.92|1858.92|1842.92|1
1640680910000|2021-12-28 08:41:50|1858.6|1842.6|1858.55|1842.55|1859|1843|1858.55|1842.55|5
1640680920000|2021-12-28 08:42:00|1858.22|1842.22|1858.1|1842.1|1858.22|1842.22|1857.55|1841.55|8
1640680930000|2021-12-28 08:42:10|1857.75|1841.75|1858.4|1842.4|1858.4|1842.4|1857.75|1841.75|5
1640680940000|2021-12-28 08:42:20|1858.9|1842.9|1858|1842|1858.9|1842.9|1857.87|1841.87|5
1640680980000|2021-12-28 08:43:00|1858.4|1842.4|1857.22|1841.22|1858.4|1842.4|1857.19|1841.19|7
1640680990000|2021-12-28 08:43:10|1856.89|1840.89|1857|1841|1857|1841|1856.89|1840.89|2
1640681000000|2021-12-28 08:43:20|1857.14|1841.14|1858|1842|1858.25|1842.25|1857.14|1841.14|3
1640681010000|2021-12-28 08:43:30|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640681020000|2021-12-28 08:43:40|1858.53|1842.53|1858.53|1842.53|1858.53|1842.53|1858.53|1842.53|1
1640681040000|2021-12-28 08:44:00|1858|1842|1857.76|1841.76|1858|1842|1857.76|1841.76|2
1640681050000|2021-12-28 08:44:10|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640681060000|2021-12-28 08:44:20|1857.61|1841.61|1857.76|1841.76|1858.01|1842.01|1857.61|1841.61|3
1640681070000|2021-12-28 08:44:30|1857.9|1841.9|1858.57|1842.57|1858.65|1842.65|1857.9|1841.9|7
1640681080000|2021-12-28 08:44:40|1858.63|1842.63|1859|1843|1859|1843|1858.63|1842.63|3
1640681090000|2021-12-28 08:44:50|1858.94|1842.94|1859|1843|1859.11|1843.11|1858.94|1842.94|4
1640681100000|2021-12-28 08:45:00|1858.72|1842.72|1858|1842|1858.72|1842.72|1858|1842|2
1640681110000|2021-12-28 08:45:10|1857.85|1841.85|1858|1842|1858|1842|1857.5|1841.5|4
1640681120000|2021-12-28 08:45:20|1858.1|1842.1|1858|1842|1858.1|1842.1|1858|1842|2
1640681130000|2021-12-28 08:45:30|1857.95|1841.95|1858|1842|1858|1842|1857.95|1841.95|2
1640681140000|2021-12-28 08:45:40|1857.92|1841.92|1858.5|1842.5|1858.5|1842.5|1857.92|1841.92|5
1640681170000|2021-12-28 08:46:10|1858.61|1842.61|1858.5|1842.5|1858.61|1842.61|1858.5|1842.5|2
1640681190000|2021-12-28 08:46:30|1859|1843|1860.5|1844.5|1860.5|1844.5|1859|1843|7
1640681210000|2021-12-28 08:46:50|1860.31|1844.31|1859.8|1843.8|1860.4|1844.4|1859.8|1843.8|4
1640681220000|2021-12-28 08:47:00|1859.22|1843.22|1858|1842|1859.22|1843.22|1858|1842|6
1640681230000|2021-12-28 08:47:10|1858.45|1842.45|1858|1842|1858.45|1842.45|1858|1842|2
1640681250000|2021-12-28 08:47:30|1858.05|1842.05|1858|1842|1858.05|1842.05|1858|1842|2
1640681260000|2021-12-28 08:47:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640681270000|2021-12-28 08:47:50|1857.75|1841.75|1858|1842|1858|1842|1857.75|1841.75|3
1640681280000|2021-12-28 08:48:00|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640681290000|2021-12-28 08:48:10|1858.29|1842.29|1858.29|1842.29|1858.29|1842.29|1858.29|1842.29|1
1640681300000|2021-12-28 08:48:20|1858|1842|1858|1842|1858|1842|1857.92|1841.92|3
1640681310000|2021-12-28 08:48:30|1857.5|1841.5|1857.75|1841.75|1857.75|1841.75|1857.5|1841.5|2
1640681320000|2021-12-28 08:48:40|1858|1842|1858.45|1842.45|1858.5|1842.5|1858|1842|3
1640681330000|2021-12-28 08:48:50|1858|1842|1858.5|1842.5|1858.5|1842.5|1858|1842|3
1640681340000|2021-12-28 08:49:00|1858.35|1842.35|1858.35|1842.35|1858.35|1842.35|1858.35|1842.35|1
1640681350000|2021-12-28 08:49:10|1858.13|1842.13|1857.8|1841.8|1858.13|1842.13|1857.8|1841.8|3
1640681360000|2021-12-28 08:49:20|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1
1640681380000|2021-12-28 08:49:40|1858.5|1842.5|1858.65|1842.65|1858.65|1842.65|1858.5|1842.5|6
1640681390000|2021-12-28 08:49:50|1859.15|1843.15|1859.35|1843.35|1859.35|1843.35|1859.15|1843.15|2
1640681400000|2021-12-28 08:50:00|1859.2|1843.2|1859.2|1843.2|1859.2|1843.2|1859.2|1843.2|1
1640681410000|2021-12-28 08:50:10|1859|1843|1858.6|1842.6|1859|1843|1858.6|1842.6|4
1640681420000|2021-12-28 08:50:20|1859|1843|1859.5|1843.5|1859.5|1843.5|1859|1843|2
1640681430000|2021-12-28 08:50:30|1860.25|1844.25|1860.4|1844.4|1860.4|1844.4|1860.25|1844.25|2
1640681450000|2021-12-28 08:50:50|1860.5|1844.5|1860.85|1844.85|1860.85|1844.85|1860.5|1844.5|3
1640681460000|2021-12-28 08:51:00|1861.3|1845.3|1861|1845|1861.3|1845.3|1861|1845|3
1640681470000|2021-12-28 08:51:10|1860.5|1844.5|1860.88|1844.88|1860.88|1844.88|1860.5|1844.5|10
1640681480000|2021-12-28 08:51:20|1860.4|1844.4|1860.5|1844.5|1860.5|1844.5|1860.4|1844.4|4
1640681490000|2021-12-28 08:51:30|1860.45|1844.45|1860.45|1844.45|1860.45|1844.45|1860.45|1844.45|1
1640681500000|2021-12-28 08:51:40|1860.76|1844.76|1860.5|1844.5|1860.88|1844.88|1860.5|1844.5|9
1640681510000|2021-12-28 08:51:50|1860.88|1844.88|1861|1845|1861.15|1845.15|1860.5|1844.5|6
1640681520000|2021-12-28 08:52:00|1860.5|1844.5|1860.3|1844.3|1860.5|1844.5|1860.3|1844.3|2
1640681550000|2021-12-28 08:52:30|1860.1|1844.1|1860.1|1844.1|1860.1|1844.1|1860.1|1844.1|1
1640681560000|2021-12-28 08:52:40|1860|1844|1859|1843|1860|1844|1859|1843|3
1640681570000|2021-12-28 08:52:50|1858.5|1842.5|1859.11|1843.11|1859.11|1843.11|1858.5|1842.5|5
1640681580000|2021-12-28 08:53:00|1859.2|1843.2|1859.31|1843.31|1859.31|1843.31|1859.2|1843.2|2
1640681590000|2021-12-28 08:53:10|1859.25|1843.25|1859.4|1843.4|1859.4|1843.4|1859.25|1843.25|2
1640681600000|2021-12-28 08:53:20|1859.5|1843.5|1860.25|1844.25|1860.25|1844.25|1859.5|1843.5|4
1640681610000|2021-12-28 08:53:30|1860.2|1844.2|1860.2|1844.2|1860.82|1844.82|1860.2|1844.2|6
1640681620000|2021-12-28 08:53:40|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.4|1844.4|5
1640681630000|2021-12-28 08:53:50|1860.19|1844.19|1855.1|1839.1|1860.19|1844.19|1855|1839|20
1640681640000|2021-12-28 08:54:00|1854.82|1838.82|1855.22|1839.22|1855.22|1839.22|1854.13|1838.13|13
1640681650000|2021-12-28 08:54:10|1855.5|1839.5|1855|1839|1855.5|1839.5|1854.55|1838.55|9
1640681660000|2021-12-28 08:54:20|1855.4|1839.4|1854.6|1838.6|1855.4|1839.4|1854.5|1838.5|6
1640681670000|2021-12-28 08:54:30|1855|1839|1855.34|1839.34|1855.34|1839.34|1855|1839|3
1640681680000|2021-12-28 08:54:40|1855.25|1839.25|1856|1840|1856|1840|1855.25|1839.25|5
1640681690000|2021-12-28 08:54:50|1855.75|1839.75|1856.07|1840.07|1856.07|1840.07|1855.75|1839.75|7
1640681700000|2021-12-28 08:55:00|1856.15|1840.15|1856.05|1840.05|1856.15|1840.15|1856|1840|4
1640681710000|2021-12-28 08:55:10|1855.93|1839.93|1855.19|1839.19|1855.93|1839.93|1854.99|1838.99|3
1640681720000|2021-12-28 08:55:20|1854.65|1838.65|1853|1837|1854.65|1838.65|1853|1837|4
1640681730000|2021-12-28 08:55:30|1852.5|1836.5|1853|1837|1853|1837|1852|1836|8
1640681740000|2021-12-28 08:55:40|1852.69|1836.69|1852.5|1836.5|1852.69|1836.69|1852.5|1836.5|2
1640681750000|2021-12-28 08:55:50|1852.79|1836.79|1853|1837|1853|1837|1852.79|1836.79|2
1640681760000|2021-12-28 08:56:00|1852.79|1836.79|1852.79|1836.79|1852.79|1836.79|1852.5|1836.5|3
1640681770000|2021-12-28 08:56:10|1852.5|1836.5|1854|1838|1854|1838|1852.5|1836.5|8
1640681780000|2021-12-28 08:56:20|1853.9|1837.9|1854|1838|1854|1838|1853.55|1837.55|4
1640681790000|2021-12-28 08:56:30|1854.06|1838.06|1854.09|1838.09|1854.09|1838.09|1854|1838|3
1640681800000|2021-12-28 08:56:40|1854.5|1838.5|1854.09|1838.09|1854.5|1838.5|1854.09|1838.09|2
1640681820000|2021-12-28 08:57:00|1854.5|1838.5|1854.85|1838.85|1854.85|1838.85|1854.5|1838.5|2
1640681830000|2021-12-28 08:57:10|1855.35|1839.35|1856.25|1840.25|1856.25|1840.25|1855.35|1839.35|4
1640681840000|2021-12-28 08:57:20|1856.4|1840.4|1855.99|1839.99|1856.4|1840.4|1855.99|1839.99|2
1640681850000|2021-12-28 08:57:30|1856.4|1840.4|1856.3|1840.3|1856.4|1840.4|1856.3|1840.3|2
1640681860000|2021-12-28 08:57:40|1856.5|1840.5|1857|1841|1857|1841|1856.5|1840.5|3
1640681870000|2021-12-28 08:57:50|1857.09|1841.09|1857.5|1841.5|1857.5|1841.5|1857.09|1841.09|4
1640681880000|2021-12-28 08:58:00|1857.09|1841.09|1856.5|1840.5|1857.09|1841.09|1856.39|1840.39|5
1640681890000|2021-12-28 08:58:10|1856|1840|1856|1840|1856|1840|1855.88|1839.88|3
1640681900000|2021-12-28 08:58:20|1855.88|1839.88|1856|1840|1856|1840|1855.88|1839.88|2
1640681910000|2021-12-28 08:58:30|1856.08|1840.08|1856.5|1840.5|1856.5|1840.5|1855.94|1839.94|6
1640681920000|2021-12-28 08:58:40|1856.79|1840.79|1857.5|1841.5|1857.75|1841.75|1856.5|1840.5|10
1640681940000|2021-12-28 08:59:00|1857.53|1841.53|1857.53|1841.53|1857.53|1841.53|1857.53|1841.53|1
1640681950000|2021-12-28 08:59:10|1857.5|1841.5|1858|1842|1858|1842|1857.5|1841.5|4
1640681960000|2021-12-28 08:59:20|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640681970000|2021-12-28 08:59:30|1857.05|1841.05|1857.05|1841.05|1857.05|1841.05|1857.05|1841.05|1
1640681980000|2021-12-28 08:59:40|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1857.35|1841.35|1
1640682000000|2021-12-28 09:00:00|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640682010000|2021-12-28 09:00:10|1857.43|1841.43|1857.35|1841.35|1857.5|1841.5|1857.35|1841.35|4
1640682020000|2021-12-28 09:00:20|1856.85|1840.85|1856.85|1840.85|1856.85|1840.85|1856.85|1840.85|1
1640682030000|2021-12-28 09:00:30|1857.27|1841.27|1857.35|1841.35|1857.35|1841.35|1857.27|1841.27|2
1640682040000|2021-12-28 09:00:40|1857.45|1841.45|1857.45|1841.45|1857.45|1841.45|1857.45|1841.45|1
1640682050000|2021-12-28 09:00:50|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1
1640682060000|2021-12-28 09:01:00|1857|1841|1856.05|1840.05|1857|1841|1856.05|1840.05|3
1640682070000|2021-12-28 09:01:10|1856.14|1840.14|1855.6|1839.6|1856.14|1840.14|1855.6|1839.6|5
1640682080000|2021-12-28 09:01:20|1856|1840|1856|1840|1856.3|1840.3|1855.96|1839.96|5
1640682090000|2021-12-28 09:01:30|1856.5|1840.5|1857.35|1841.35|1857.35|1841.35|1856.5|1840.5|5
1640682100000|2021-12-28 09:01:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640682110000|2021-12-28 09:01:50|1857.35|1841.35|1857|1841|1857.35|1841.35|1857|1841|3
1640682130000|2021-12-28 09:02:10|1857.07|1841.07|1857.1|1841.1|1857.4|1841.4|1856.98|1840.98|7
1640682140000|2021-12-28 09:02:20|1857|1841|1856.94|1840.94|1857|1841|1856.94|1840.94|2
1640682150000|2021-12-28 09:02:30|1856.88|1840.88|1856.4|1840.4|1856.88|1840.88|1856.32|1840.32|5
1640682160000|2021-12-28 09:02:40|1856.1|1840.1|1856|1840|1856.25|1840.25|1856|1840|3
1640682170000|2021-12-28 09:02:50|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640682180000|2021-12-28 09:03:00|1855.8|1839.8|1855.55|1839.55|1855.8|1839.8|1855.55|1839.55|2
1640682190000|2021-12-28 09:03:10|1855.5|1839.5|1855.6|1839.6|1855.6|1839.6|1855.5|1839.5|2
1640682200000|2021-12-28 09:03:20|1856.1|1840.1|1856.1|1840.1|1856.1|1840.1|1856.1|1840.1|1
1640682210000|2021-12-28 09:03:30|1855.75|1839.75|1855.75|1839.75|1855.75|1839.75|1855.75|1839.75|1
1640682220000|2021-12-28 09:03:40|1856.02|1840.02|1856.54|1840.54|1856.54|1840.54|1856.02|1840.02|5
1640682230000|2021-12-28 09:03:50|1857|1841|1857.74|1841.74|1858.15|1842.15|1857|1841|4
1640682240000|2021-12-28 09:04:00|1857.59|1841.59|1857.5|1841.5|1857.59|1841.59|1857.5|1841.5|2
1640682250000|2021-12-28 09:04:10|1857.1|1841.1|1856.8|1840.8|1857.1|1841.1|1856.8|1840.8|2
1640682260000|2021-12-28 09:04:20|1856.54|1840.54|1856.54|1840.54|1856.55|1840.55|1856.54|1840.54|3
1640682270000|2021-12-28 09:04:30|1856.85|1840.85|1856.85|1840.85|1856.85|1840.85|1856.85|1840.85|1
1640682290000|2021-12-28 09:04:50|1856.54|1840.54|1856.54|1840.54|1856.54|1840.54|1856.54|1840.54|1
1640682300000|2021-12-28 09:05:00|1856.55|1840.55|1856.54|1840.54|1856.55|1840.55|1856.54|1840.54|2
1640682310000|2021-12-28 09:05:10|1856.74|1840.74|1856.7|1840.7|1856.74|1840.74|1856.7|1840.7|2
1640682320000|2021-12-28 09:05:20|1856.6|1840.6|1856.7|1840.7|1856.7|1840.7|1856.6|1840.6|2
1640682330000|2021-12-28 09:05:30|1856.66|1840.66|1856.66|1840.66|1856.66|1840.66|1856.66|1840.66|1
1640682340000|2021-12-28 09:05:40|1857.06|1841.06|1857.06|1841.06|1857.06|1841.06|1857.06|1841.06|1
1640682350000|2021-12-28 09:05:50|1857|1841|1856.5|1840.5|1857|1841|1856.5|1840.5|3
1640682360000|2021-12-28 09:06:00|1856.41|1840.41|1856.25|1840.25|1856.43|1840.43|1855.95|1839.95|6
1640682380000|2021-12-28 09:06:20|1855.9|1839.9|1855.19|1839.19|1855.9|1839.9|1855.19|1839.19|3
1640682390000|2021-12-28 09:06:30|1854.69|1838.69|1854.69|1838.69|1854.69|1838.69|1854.69|1838.69|1
1640682410000|2021-12-28 09:06:50|1854.71|1838.71|1854.71|1838.71|1854.71|1838.71|1854.71|1838.71|1
1640682420000|2021-12-28 09:07:00|1854.75|1838.75|1856|1840|1856.5|1840.5|1854.75|1838.75|8
1640682430000|2021-12-28 09:07:10|1856.5|1840.5|1857.04|1841.04|1857.5|1841.5|1856.45|1840.45|4
1640682440000|2021-12-28 09:07:20|1857.81|1841.81|1858|1842|1858.52|1842.52|1857.5|1841.5|9
1640682450000|2021-12-28 09:07:30|1857.97|1841.97|1858.09|1842.09|1858.39|1842.39|1857.97|1841.97|3
1640682460000|2021-12-28 09:07:40|1857.59|1841.59|1857.59|1841.59|1857.59|1841.59|1857.5|1841.5|5
1640682470000|2021-12-28 09:07:50|1857.5|1841.5|1857.5|1841.5|1857.84|1841.84|1857.5|1841.5|4
1640682480000|2021-12-28 09:08:00|1857.53|1841.53|1857.5|1841.5|1857.53|1841.53|1857.5|1841.5|2
1640682490000|2021-12-28 09:08:10|1858.15|1842.15|1858.58|1842.58|1859|1843|1858.15|1842.15|6
1640682500000|2021-12-28 09:08:20|1858.5|1842.5|1859.5|1843.5|1859.5|1843.5|1858.35|1842.35|6
1640682510000|2021-12-28 09:08:30|1859|1843|1859.13|1843.13|1859.13|1843.13|1858.86|1842.86|7
1640682520000|2021-12-28 09:08:40|1859|1843|1859.5|1843.5|1859.5|1843.5|1859|1843|7
1640682530000|2021-12-28 09:08:50|1859.09|1843.09|1859.09|1843.09|1859.09|1843.09|1859.09|1843.09|1
1640682540000|2021-12-28 09:09:00|1859.1|1843.1|1858.36|1842.36|1859.1|1843.1|1858.27|1842.27|6
1640682550000|2021-12-28 09:09:10|1858.17|1842.17|1857.67|1841.67|1858.17|1842.17|1857.55|1841.55|3
1640682560000|2021-12-28 09:09:20|1857.5|1841.5|1857.67|1841.67|1857.67|1841.67|1857.5|1841.5|3
1640682570000|2021-12-28 09:09:30|1857.55|1841.55|1857.55|1841.55|1857.55|1841.55|1857.55|1841.55|1
1640682580000|2021-12-28 09:09:40|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1857.5|1841.5|1
1640682590000|2021-12-28 09:09:50|1857.33|1841.33|1857.33|1841.33|1857.33|1841.33|1857.33|1841.33|1
1640682600000|2021-12-28 09:10:00|1857.27|1841.27|1857.19|1841.19|1857.5|1841.5|1857.19|1841.19|3
1640682610000|2021-12-28 09:10:10|1857.44|1841.44|1856.32|1840.32|1857.44|1841.44|1856.32|1840.32|5
1640682620000|2021-12-28 09:10:20|1855.91|1839.91|1855.91|1839.91|1855.91|1839.91|1855.91|1839.91|1
1640682630000|2021-12-28 09:10:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640682640000|2021-12-28 09:10:40|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1855.85|1839.85|1
1640682660000|2021-12-28 09:11:00|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640682670000|2021-12-28 09:11:10|1855.61|1839.61|1854.81|1838.81|1855.61|1839.61|1854.81|1838.81|5
1640682680000|2021-12-28 09:11:20|1854.55|1838.55|1853.9|1837.9|1854.6|1838.6|1853.9|1837.9|4
1640682690000|2021-12-28 09:11:30|1853.83|1837.83|1851|1835|1853.83|1837.83|1851|1835|8
1640682700000|2021-12-28 09:11:40|1851.26|1835.26|1852|1836|1852|1836|1851.26|1835.26|6
1640682710000|2021-12-28 09:11:50|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640682720000|2021-12-28 09:12:00|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1
1640682730000|2021-12-28 09:12:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640682740000|2021-12-28 09:12:20|1852.83|1836.83|1852.5|1836.5|1852.83|1836.83|1852.5|1836.5|2
1640682760000|2021-12-28 09:12:40|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1
1640682770000|2021-12-28 09:12:50|1852.36|1836.36|1852.36|1836.36|1852.36|1836.36|1852.36|1836.36|1
1640682780000|2021-12-28 09:13:00|1851.56|1835.56|1850.92|1834.92|1851.56|1835.56|1850.92|1834.92|6
1640682790000|2021-12-28 09:13:10|1850.87|1834.87|1851|1835|1851|1835|1850.5|1834.5|5
1640682800000|2021-12-28 09:13:20|1850.75|1834.75|1849.75|1833.75|1850.75|1834.75|1849.75|1833.75|5
1640682810000|2021-12-28 09:13:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640682820000|2021-12-28 09:13:40|1849.45|1833.45|1849|1833|1849.45|1833.45|1849|1833|2
1640682830000|2021-12-28 09:13:50|1848.5|1832.5|1847.13|1831.13|1848.5|1832.5|1847.13|1831.13|4
1640682840000|2021-12-28 09:14:00|1846.76|1830.76|1846|1830|1846.76|1830.76|1846|1830|4
1640682850000|2021-12-28 09:14:10|1845.5|1829.5|1845.1|1829.1|1845.75|1829.75|1845.1|1829.1|4
1640682860000|2021-12-28 09:14:20|1845.35|1829.35|1844.5|1828.5|1845.35|1829.35|1844.5|1828.5|5
1640682870000|2021-12-28 09:14:30|1844.85|1828.85|1846.18|1830.18|1847.21|1831.21|1844.85|1828.85|9
1640682880000|2021-12-28 09:14:40|1846.16|1830.16|1846.39|1830.39|1846.47|1830.47|1846.16|1830.16|7
1640682890000|2021-12-28 09:14:50|1846.27|1830.27|1845.5|1829.5|1846.27|1830.27|1845.44|1829.44|5
1640682900000|2021-12-28 09:15:00|1845|1829|1844.5|1828.5|1845|1829|1844.5|1828.5|2
1640682910000|2021-12-28 09:15:10|1844.65|1828.65|1844.15|1828.15|1844.65|1828.65|1844.15|1828.15|3
1640682920000|2021-12-28 09:15:20|1844|1828|1844|1828|1844|1828|1844|1828|1
1640682940000|2021-12-28 09:15:40|1843|1827|1842|1826|1843|1827|1842|1826|3
1640682950000|2021-12-28 09:15:50|1841.75|1825.75|1841.75|1825.75|1842|1826|1841.75|1825.75|3
1640682960000|2021-12-28 09:16:00|1841.94|1825.94|1842.5|1826.5|1842.5|1826.5|1841.94|1825.94|3
1640682970000|2021-12-28 09:16:10|1842.4|1826.4|1843|1827|1843.2|1827.2|1842.4|1826.4|6
1640682990000|2021-12-28 09:16:30|1843.3|1827.3|1843.3|1827.3|1843.3|1827.3|1843.3|1827.3|1
1640683000000|2021-12-28 09:16:40|1843|1827|1843|1827|1843|1827|1843|1827|1
1640683010000|2021-12-28 09:16:50|1842.5|1826.5|1842|1826|1842.5|1826.5|1841.91|1825.91|4
1640683020000|2021-12-28 09:17:00|1841.5|1825.5|1841.61|1825.61|1841.61|1825.61|1841.5|1825.5|5
1640683030000|2021-12-28 09:17:10|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640683040000|2021-12-28 09:17:20|1842|1826|1842.59|1826.59|1842.59|1826.59|1841.94|1825.94|5
1640683050000|2021-12-28 09:17:30|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1
1640683060000|2021-12-28 09:17:40|1842.59|1826.59|1842.25|1826.25|1842.59|1826.59|1842.25|1826.25|3
1640683070000|2021-12-28 09:17:50|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640683080000|2021-12-28 09:18:00|1842.1|1826.1|1842.5|1826.5|1842.5|1826.5|1842.1|1826.1|2
1640683100000|2021-12-28 09:18:20|1842.1|1826.1|1842|1826|1842.2|1826.2|1841.86|1825.86|7
1640683110000|2021-12-28 09:18:30|1841.92|1825.92|1842|1826|1842|1826|1841.92|1825.92|4
1640683120000|2021-12-28 09:18:40|1841.92|1825.92|1839.45|1823.45|1842|1826|1839.45|1823.45|14
1640683130000|2021-12-28 09:18:50|1838.9|1822.9|1838.5|1822.5|1838.9|1822.9|1838.5|1822.5|4
1640683140000|2021-12-28 09:19:00|1838.8|1822.8|1838.65|1822.65|1838.8|1822.8|1838.65|1822.65|2
1640683150000|2021-12-28 09:19:10|1838.7|1822.7|1838.7|1822.7|1838.7|1822.7|1838.7|1822.7|1
1640683160000|2021-12-28 09:19:20|1838.8|1822.8|1838.8|1822.8|1838.8|1822.8|1838.8|1822.8|1
1640683170000|2021-12-28 09:19:30|1838.7|1822.7|1838|1822|1838.7|1822.7|1838|1822|4
1640683180000|2021-12-28 09:19:40|1837.5|1821.5|1837.13|1821.13|1837.5|1821.5|1837|1821|7
1640683190000|2021-12-28 09:19:50|1837.15|1821.15|1837.09|1821.09|1837.15|1821.15|1837|1821|3
1640683200000|2021-12-28 09:20:00|1837.45|1821.45|1837|1821|1837.45|1821.45|1837|1821|5
1640683210000|2021-12-28 09:20:10|1837.08|1821.08|1837.5|1821.5|1837.5|1821.5|1837|1821|3
1640683220000|2021-12-28 09:20:20|1838.04|1822.04|1838.53|1822.53|1838.53|1822.53|1838.04|1822.04|5
1640683230000|2021-12-28 09:20:30|1838.56|1822.56|1839.58|1823.58|1839.58|1823.58|1838.56|1822.56|6
1640683240000|2021-12-28 09:20:40|1839.55|1823.55|1839.58|1823.58|1839.58|1823.58|1839.55|1823.55|2
1640683250000|2021-12-28 09:20:50|1839.43|1823.43|1838.5|1822.5|1839.43|1823.43|1838.5|1822.5|3
1640683260000|2021-12-28 09:21:00|1839|1823|1839|1823|1839|1823|1839|1823|1
1640683270000|2021-12-28 09:21:10|1839.5|1823.5|1839.57|1823.57|1839.57|1823.57|1839.5|1823.5|4
1640683280000|2021-12-28 09:21:20|1839.58|1823.58|1840.2|1824.2|1840.2|1824.2|1839.58|1823.58|3
1640683290000|2021-12-28 09:21:30|1840.08|1824.08|1839.65|1823.65|1840.08|1824.08|1839.65|1823.65|4
1640683300000|2021-12-28 09:21:40|1839.73|1823.73|1840.03|1824.03|1840.03|1824.03|1839.73|1823.73|2
1640683310000|2021-12-28 09:21:50|1840.2|1824.2|1840.2|1824.2|1840.2|1824.2|1840.2|1824.2|1
1640683320000|2021-12-28 09:22:00|1840.45|1824.45|1840.52|1824.52|1840.52|1824.52|1840.45|1824.45|3
1640683330000|2021-12-28 09:22:10|1840.05|1824.05|1839.5|1823.5|1840.05|1824.05|1839.41|1823.41|3
1640683340000|2021-12-28 09:22:20|1840|1824|1840.2|1824.2|1840.2|1824.2|1839.9|1823.9|3
1640683350000|2021-12-28 09:22:30|1840.24|1824.24|1840.5|1824.5|1840.5|1824.5|1840.24|1824.24|3
1640683360000|2021-12-28 09:22:40|1840.7|1824.7|1841.2|1825.2|1841.2|1825.2|1840.7|1824.7|2
1640683370000|2021-12-28 09:22:50|1841.1|1825.1|1841.02|1825.02|1841.2|1825.2|1841.02|1825.02|5
1640683380000|2021-12-28 09:23:00|1840.7|1824.7|1840.35|1824.35|1840.7|1824.7|1840.35|1824.35|2
1640683390000|2021-12-28 09:23:10|1840|1824|1839|1823|1840|1824|1839|1823|3
1640683410000|2021-12-28 09:23:30|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1
1640683420000|2021-12-28 09:23:40|1838.45|1822.45|1838.45|1822.45|1838.45|1822.45|1838.45|1822.45|1
1640683430000|2021-12-28 09:23:50|1838.5|1822.5|1839.05|1823.05|1839.05|1823.05|1838.5|1822.5|2
1640683440000|2021-12-28 09:24:00|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1
1640683450000|2021-12-28 09:24:10|1839|1823|1838.39|1822.39|1839|1823|1838.39|1822.39|5
1640683460000|2021-12-28 09:24:20|1838.6|1822.6|1839.47|1823.47|1839.59|1823.59|1838.2|1822.2|6
1640683470000|2021-12-28 09:24:30|1839.41|1823.41|1839.5|1823.5|1839.75|1823.75|1839.4|1823.4|7
1640683480000|2021-12-28 09:24:40|1839.35|1823.35|1838.9|1822.9|1839.35|1823.35|1838.9|1822.9|5
1640683490000|2021-12-28 09:24:50|1838.72|1822.72|1837.5|1821.5|1838.72|1822.72|1837.5|1821.5|6
1640683510000|2021-12-28 09:25:10|1837.39|1821.39|1837.17|1821.17|1837.5|1821.5|1837.17|1821.17|4
1640683520000|2021-12-28 09:25:20|1837.25|1821.25|1837.6|1821.6|1837.6|1821.6|1837.25|1821.25|5
1640683530000|2021-12-28 09:25:30|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640683540000|2021-12-28 09:25:40|1837.7|1821.7|1839.13|1823.13|1839.53|1823.53|1837.7|1821.7|9
1640683550000|2021-12-28 09:25:50|1839|1823|1838.38|1822.38|1839|1823|1838.38|1822.38|5
1640683560000|2021-12-28 09:26:00|1837.5|1821.5|1837.31|1821.31|1837.5|1821.5|1837.29|1821.29|4
1640683570000|2021-12-28 09:26:10|1837|1821|1833.6|1817.6|1837|1821|1833.5|1817.5|15
1640683580000|2021-12-28 09:26:20|1833.55|1817.55|1834.47|1818.47|1834.47|1818.47|1833.3|1817.3|8
1640683590000|2021-12-28 09:26:30|1835.25|1819.25|1835.25|1819.25|1835.25|1819.25|1835.25|1819.25|1
1640683600000|2021-12-28 09:26:40|1835.5|1819.5|1837.79|1821.79|1837.79|1821.79|1835.5|1819.5|17
1640683610000|2021-12-28 09:26:50|1837.58|1821.58|1838|1822|1839.5|1823.5|1837.58|1821.58|8
1640683620000|2021-12-28 09:27:00|1838.06|1822.06|1838|1822|1838.35|1822.35|1838|1822|5
1640683630000|2021-12-28 09:27:10|1838.05|1822.05|1838.2|1822.2|1838.2|1822.2|1838|1822|4
1640683640000|2021-12-28 09:27:20|1838|1822|1838|1822|1838|1822|1838|1822|1
1640683650000|2021-12-28 09:27:30|1838.5|1822.5|1839.3|1823.3|1839.43|1823.43|1838.5|1822.5|9
1640683660000|2021-12-28 09:27:40|1839.5|1823.5|1840|1824|1840.15|1824.15|1839.5|1823.5|6
1640683670000|2021-12-28 09:27:50|1839.98|1823.98|1839|1823|1839.98|1823.98|1839|1823|5
1640683690000|2021-12-28 09:28:10|1839.25|1823.25|1838.43|1822.43|1839.5|1823.5|1838.43|1822.43|5
1640683700000|2021-12-28 09:28:20|1838.93|1822.93|1838.73|1822.73|1839.19|1823.19|1838.73|1822.73|5
1640683710000|2021-12-28 09:28:30|1838.76|1822.76|1839.5|1823.5|1839.69|1823.69|1838.48|1822.48|9
1640683720000|2021-12-28 09:28:40|1839.8|1823.8|1839.88|1823.88|1840|1824|1839.5|1823.5|8
1640683730000|2021-12-28 09:28:50|1839.5|1823.5|1839.35|1823.35|1839.5|1823.5|1839.35|1823.35|2
1640683740000|2021-12-28 09:29:00|1839.64|1823.64|1839.44|1823.44|1839.64|1823.64|1839.28|1823.28|4
1640683750000|2021-12-28 09:29:10|1839.75|1823.75|1843.4|1827.4|1843.4|1827.4|1839.5|1823.5|12
1640683760000|2021-12-28 09:29:20|1843.5|1827.5|1843.5|1827.5|1843.75|1827.75|1843.5|1827.5|3
1640683770000|2021-12-28 09:29:30|1843.47|1827.47|1842.5|1826.5|1843.47|1827.47|1842.5|1826.5|6
1640683780000|2021-12-28 09:29:40|1842.53|1826.53|1843.2|1827.2|1843.2|1827.2|1842.5|1826.5|5
1640683790000|2021-12-28 09:29:50|1842.94|1826.94|1843.45|1827.45|1843.45|1827.45|1842.94|1826.94|11
1640683800000|2021-12-28 09:30:00|1843|1827|1843|1827|1843|1827|1843|1827|1
1640683810000|2021-12-28 09:30:10|1842.6|1826.6|1840.5|1824.5|1842.6|1826.6|1840.5|1824.5|9
1640683820000|2021-12-28 09:30:20|1840.48|1824.48|1841.38|1825.38|1841.38|1825.38|1840.45|1824.45|7
1640683830000|2021-12-28 09:30:30|1841.3|1825.3|1840.25|1824.25|1841.3|1825.3|1840.25|1824.25|3
1640683840000|2021-12-28 09:30:40|1839.94|1823.94|1839|1823|1839.94|1823.94|1839|1823|3
1640683860000|2021-12-28 09:31:00|1838.5|1822.5|1837.7|1821.7|1838.5|1822.5|1837.7|1821.7|3
1640683870000|2021-12-28 09:31:10|1837.6|1821.6|1837.5|1821.5|1837.72|1821.72|1836.5|1820.5|8
1640683880000|2021-12-28 09:31:20|1838.05|1822.05|1837.5|1821.5|1838.05|1822.05|1837.5|1821.5|6
1640683890000|2021-12-28 09:31:30|1837.12|1821.12|1836.62|1820.62|1837.12|1821.12|1836.62|1820.62|3
1640683900000|2021-12-28 09:31:40|1836.5|1820.5|1836.5|1820.5|1836.72|1820.72|1835.85|1819.85|6
1640683910000|2021-12-28 09:31:50|1837|1821|1837.12|1821.12|1837.12|1821.12|1836.75|1820.75|5
1640683920000|2021-12-28 09:32:00|1837.5|1821.5|1838|1822|1839.07|1823.07|1837.31|1821.31|12
1640683930000|2021-12-28 09:32:10|1838.29|1822.29|1838.3|1822.3|1838.5|1822.5|1838|1822|5
1640683940000|2021-12-28 09:32:20|1838.45|1822.45|1838.45|1822.45|1838.45|1822.45|1838.45|1822.45|1
1640683950000|2021-12-28 09:32:30|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1
1640683970000|2021-12-28 09:32:50|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1
1640683980000|2021-12-28 09:33:00|1838.25|1822.25|1837.66|1821.66|1838.25|1822.25|1837.66|1821.66|3
1640683990000|2021-12-28 09:33:10|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640684000000|2021-12-28 09:33:20|1837.59|1821.59|1838.98|1822.98|1839.31|1823.31|1837.5|1821.5|10
1640684010000|2021-12-28 09:33:30|1838.95|1822.95|1839|1823|1839.05|1823.05|1838.95|1822.95|3
1640684020000|2021-12-28 09:33:40|1839.2|1823.2|1839|1823|1839.2|1823.2|1839|1823|2
1640684030000|2021-12-28 09:33:50|1839.31|1823.31|1839.5|1823.5|1839.5|1823.5|1839.31|1823.31|6
1640684040000|2021-12-28 09:34:00|1839.38|1823.38|1837.67|1821.67|1839.38|1823.38|1837.67|1821.67|3
1640684050000|2021-12-28 09:34:10|1837.95|1821.95|1837.1|1821.1|1838.45|1822.45|1835.2|1819.2|15
1640684060000|2021-12-28 09:34:20|1837|1821|1836.19|1820.19|1837|1821|1835.5|1819.5|7
1640684070000|2021-12-28 09:34:30|1836.15|1820.15|1834|1818|1836.15|1820.15|1833.03|1817.03|13
1640684080000|2021-12-28 09:34:40|1834.25|1818.25|1834|1818|1834.5|1818.5|1834|1818|6
1640684090000|2021-12-28 09:34:50|1834.5|1818.5|1834.5|1818.5|1834.75|1818.75|1834.5|1818.5|3
1640684110000|2021-12-28 09:35:10|1835|1819|1832.81|1816.81|1835|1819|1827.29|1811.29|21
1640684120000|2021-12-28 09:35:20|1832.75|1816.75|1832.32|1816.32|1833|1817|1831.75|1815.75|11
1640684130000|2021-12-28 09:35:30|1832|1816|1834|1818|1834|1818|1832|1816|10
1640684140000|2021-12-28 09:35:40|1833.5|1817.5|1832.9|1816.9|1833.5|1817.5|1832.9|1816.9|2
1640684150000|2021-12-28 09:35:50|1832.76|1816.76|1826|1810|1832.76|1816.76|1826|1810|12
1640684160000|2021-12-28 09:36:00|1826.4|1810.4|1824.25|1808.25|1826.4|1810.4|1823.85|1807.85|16
1640684170000|2021-12-28 09:36:10|1824.3|1808.3|1822.65|1806.65|1824.3|1808.3|1822.56|1806.56|10
1640684180000|2021-12-28 09:36:20|1822.8|1806.8|1823.81|1807.81|1823.81|1807.81|1822.8|1806.8|4
1640684190000|2021-12-28 09:36:30|1824.5|1808.5|1824.72|1808.72|1825.5|1809.5|1824.47|1808.47|10
1640684200000|2021-12-28 09:36:40|1824.95|1808.95|1825.79|1809.79|1826|1810|1824.9|1808.9|11
1640684210000|2021-12-28 09:36:50|1826|1810|1826|1810|1826.4|1810.4|1826|1810|5
1640684220000|2021-12-28 09:37:00|1825.5|1809.5|1825.82|1809.82|1825.82|1809.82|1825.5|1809.5|4
1640684230000|2021-12-28 09:37:10|1825.89|1809.89|1825.91|1809.91|1826.16|1810.16|1825.73|1809.73|6
1640684240000|2021-12-28 09:37:20|1826|1810|1826.1|1810.1|1826.1|1810.1|1825.91|1809.91|4
1640684250000|2021-12-28 09:37:30|1826.5|1810.5|1825.5|1809.5|1826.5|1810.5|1825.3|1809.3|12
1640684260000|2021-12-28 09:37:40|1825.55|1809.55|1823.5|1807.5|1826.05|1810.05|1823.5|1807.5|8
1640684270000|2021-12-28 09:37:50|1823.42|1807.42|1821.5|1805.5|1823.42|1807.42|1820.5|1804.5|12
1640684280000|2021-12-28 09:38:00|1821.85|1805.85|1822.88|1806.88|1822.97|1806.97|1821.85|1805.85|9
1640684290000|2021-12-28 09:38:10|1823.18|1807.18|1824.89|1808.89|1825.5|1809.5|1823.08|1807.08|16
1640684300000|2021-12-28 09:38:20|1824.5|1808.5|1825.58|1809.58|1825.58|1809.58|1824.4|1808.4|10
1640684310000|2021-12-28 09:38:30|1825.5|1809.5|1826.5|1810.5|1826.5|1810.5|1825.5|1809.5|6
1640684320000|2021-12-28 09:38:40|1826.64|1810.64|1826.1|1810.1|1826.81|1810.81|1826.1|1810.1|6
1640684330000|2021-12-28 09:38:50|1826.05|1810.05|1823.94|1807.94|1826.05|1810.05|1823.94|1807.94|11
1640684340000|2021-12-28 09:39:00|1824.22|1808.22|1823.5|1807.5|1824.22|1808.22|1823|1807|8
1640684350000|2021-12-28 09:39:10|1823|1807|1824.5|1808.5|1824.69|1808.69|1822.55|1806.55|13
1640684360000|2021-12-28 09:39:20|1824.69|1808.69|1824|1808|1824.69|1808.69|1823.92|1807.92|9
1640684370000|2021-12-28 09:39:30|1824.25|1808.25|1824.25|1808.25|1824.25|1808.25|1824.25|1808.25|1
1640684380000|2021-12-28 09:39:40|1824.75|1808.75|1825|1809|1825.12|1809.12|1824.6|1808.6|6
1640684390000|2021-12-28 09:39:50|1825.17|1809.17|1825|1809|1825.17|1809.17|1825|1809|2
1640684400000|2021-12-28 09:40:00|1825.19|1809.19|1826|1810|1826.4|1810.4|1825|1809|11
1640684410000|2021-12-28 09:40:10|1825.65|1809.65|1824.55|1808.55|1825.65|1809.65|1824.55|1808.55|3
1640684420000|2021-12-28 09:40:20|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.39|1808.39|3
1640684430000|2021-12-28 09:40:30|1824|1808|1824.42|1808.42|1824.42|1808.42|1823.6|1807.6|9
1640684440000|2021-12-28 09:40:40|1824.47|1808.47|1823.7|1807.7|1824.47|1808.47|1823.7|1807.7|3
1640684450000|2021-12-28 09:40:50|1823.85|1807.85|1822.5|1806.5|1823.85|1807.85|1822.5|1806.5|7
1640736000000|2021-12-29 00:00:00|1848|1832|1848|1832|1848|1832|1848|1832|1
1640736010000|2021-12-29 00:00:10|1847.5|1831.5|1851|1835|1851|1835|1847.5|1831.5|9
1640736020000|2021-12-29 00:00:20|1850.82|1834.82|1851.3|1835.3|1851.5|1835.5|1850.13|1834.13|9
1640736030000|2021-12-29 00:00:30|1851.45|1835.45|1852.73|1836.73|1852.73|1836.73|1851.45|1835.45|7
1640736040000|2021-12-29 00:00:40|1853.3|1837.3|1854.25|1838.25|1854.4|1838.4|1853.3|1837.3|8
1640736050000|2021-12-29 00:00:50|1854.5|1838.5|1854.76|1838.76|1854.97|1838.97|1854.5|1838.5|10
1640736060000|2021-12-29 00:01:00|1854.5|1838.5|1855.34|1839.34|1855.34|1839.34|1854.5|1838.5|7
1640736070000|2021-12-29 00:01:10|1855.35|1839.35|1854.5|1838.5|1855.35|1839.35|1854.5|1838.5|4
1640736080000|2021-12-29 00:01:20|1854.65|1838.65|1854.67|1838.67|1854.84|1838.84|1854.21|1838.21|7
1640736090000|2021-12-29 00:01:30|1854.84|1838.84|1854.66|1838.66|1854.84|1838.84|1854.66|1838.66|4
1640736100000|2021-12-29 00:01:40|1854.77|1838.77|1855.06|1839.06|1855.06|1839.06|1854.19|1838.19|10
1640736110000|2021-12-29 00:01:50|1855.18|1839.18|1857.37|1841.37|1857.5|1841.5|1854.97|1838.97|17
1640736120000|2021-12-29 00:02:00|1856|1840|1858.01|1842.01|1858.01|1842.01|1856|1840|6
1640736130000|2021-12-29 00:02:10|1858.41|1842.41|1858.55|1842.55|1858.55|1842.55|1858.01|1842.01|6
1640736140000|2021-12-29 00:02:20|1858.72|1842.72|1860.79|1844.79|1860.79|1844.79|1858.72|1842.72|10
1640736150000|2021-12-29 00:02:30|1861|1845|1862.5|1846.5|1862.5|1846.5|1861|1845|6
1640736160000|2021-12-29 00:02:40|1862|1846|1860|1844|1862|1846|1860|1844|6
1640736170000|2021-12-29 00:02:50|1859.22|1843.22|1856.5|1840.5|1859.51|1843.51|1856.5|1840.5|15
1640736180000|2021-12-29 00:03:00|1856|1840|1853.5|1837.5|1856.3|1840.3|1853.5|1837.5|16
1640736190000|2021-12-29 00:03:10|1852.79|1836.79|1850.8|1834.8|1853|1837|1850.8|1834.8|11
1640736200000|2021-12-29 00:03:20|1851|1835|1851|1835|1852.7|1836.7|1850.55|1834.55|17
1640736210000|2021-12-29 00:03:30|1850.9|1834.9|1850.4|1834.4|1850.9|1834.9|1850.4|1834.4|3
1640736220000|2021-12-29 00:03:40|1850.2|1834.2|1850|1834|1850.2|1834.2|1850|1834|7
1640736230000|2021-12-29 00:03:50|1850.5|1834.5|1849.3|1833.3|1850.5|1834.5|1849.3|1833.3|6
1640736240000|2021-12-29 00:04:00|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1848.8|1832.8|1
1640736260000|2021-12-29 00:04:20|1848.55|1832.55|1847.62|1831.62|1848.55|1832.55|1847.62|1831.62|4
1640736270000|2021-12-29 00:04:30|1847.63|1831.63|1846.55|1830.55|1847.63|1831.63|1846.55|1830.55|5
1640736280000|2021-12-29 00:04:40|1847.06|1831.06|1846.75|1830.75|1847.2|1831.2|1846.72|1830.72|7
1640736290000|2021-12-29 00:04:50|1846.72|1830.72|1843.5|1827.5|1846.72|1830.72|1843.5|1827.5|12
1640736300000|2021-12-29 00:05:00|1843.69|1827.69|1845.5|1829.5|1845.5|1829.5|1843.5|1827.5|17
1640736310000|2021-12-29 00:05:10|1846.52|1830.52|1846.72|1830.72|1846.79|1830.79|1846.52|1830.52|11
1640736320000|2021-12-29 00:05:20|1846.55|1830.55|1847.27|1831.27|1847.38|1831.38|1846.5|1830.5|8
1640736330000|2021-12-29 00:05:30|1847.12|1831.12|1851.66|1835.66|1852.69|1836.69|1847.12|1831.12|22
1640736340000|2021-12-29 00:05:40|1851.41|1835.41|1851.54|1835.54|1851.57|1835.57|1850.5|1834.5|12
1640736350000|2021-12-29 00:05:50|1851.43|1835.43|1852.73|1836.73|1852.73|1836.73|1851.32|1835.32|9
1640736360000|2021-12-29 00:06:00|1853.05|1837.05|1854|1838|1854.93|1838.93|1853.05|1837.05|13
1640736370000|2021-12-29 00:06:10|1853.5|1837.5|1853|1837|1853.5|1837.5|1852.93|1836.93|6
1640736380000|2021-12-29 00:06:20|1853.5|1837.5|1854|1838|1854|1838|1853.5|1837.5|2
1640736390000|2021-12-29 00:06:30|1854.15|1838.15|1854.92|1838.92|1855.37|1839.37|1854|1838|8
1640736400000|2021-12-29 00:06:40|1855.29|1839.29|1857.74|1841.74|1857.94|1841.94|1855.29|1839.29|11
1640736410000|2021-12-29 00:06:50|1857.55|1841.55|1858.3|1842.3|1858.41|1842.41|1857.38|1841.38|12
1640736420000|2021-12-29 00:07:00|1858.95|1842.95|1860.34|1844.34|1860.34|1844.34|1858.95|1842.95|6
1640736430000|2021-12-29 00:07:10|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.34|1844.34|3
1640736440000|2021-12-29 00:07:20|1861|1845|1861.43|1845.43|1861.43|1845.43|1861|1845|2
1640736450000|2021-12-29 00:07:30|1861.5|1845.5|1862|1846|1862.25|1846.25|1861.5|1845.5|16
1640736460000|2021-12-29 00:07:40|1861.89|1845.89|1862.45|1846.45|1862.45|1846.45|1861.89|1845.89|3
1640736470000|2021-12-29 00:07:50|1862.5|1846.5|1863.3|1847.3|1863.3|1847.3|1862.5|1846.5|2
1640736480000|2021-12-29 00:08:00|1863.42|1847.42|1864.04|1848.04|1864.54|1848.54|1863.42|1847.42|13
1640736490000|2021-12-29 00:08:10|1864.02|1848.02|1866.5|1850.5|1866.5|1850.5|1864.02|1848.02|9
1640736500000|2021-12-29 00:08:20|1866.72|1850.72|1866.83|1850.83|1867.22|1851.22|1866.31|1850.31|12
1640736510000|2021-12-29 00:08:30|1866.5|1850.5|1868.41|1852.41|1868.41|1852.41|1866.5|1850.5|12
1640736520000|2021-12-29 00:08:40|1868.48|1852.48|1868.5|1852.5|1868.8|1852.8|1868.48|1852.48|5
1640736530000|2021-12-29 00:08:50|1868.4|1852.4|1868.4|1852.4|1868.5|1852.5|1868.4|1852.4|5
1640736540000|2021-12-29 00:09:00|1868.48|1852.48|1869.5|1853.5|1869.79|1853.79|1868.38|1852.38|20
1640736550000|2021-12-29 00:09:10|1869.79|1853.79|1867.5|1851.5|1869.79|1853.79|1867.5|1851.5|10
1640736560000|2021-12-29 00:09:20|1867|1851|1867.29|1851.29|1867.5|1851.5|1866.15|1850.15|10
1640736570000|2021-12-29 00:09:30|1867.3|1851.3|1868|1852|1868.72|1852.72|1867.3|1851.3|8
1640736580000|2021-12-29 00:09:40|1868.15|1852.15|1869.94|1853.94|1869.94|1853.94|1867.6|1851.6|15
1640736590000|2021-12-29 00:09:50|1869.95|1853.95|1870.72|1854.72|1871|1855|1869.95|1853.95|8
1640736600000|2021-12-29 00:10:00|1870.5|1854.5|1867.55|1851.55|1870.5|1854.5|1867.55|1851.55|12
1640736610000|2021-12-29 00:10:10|1867.5|1851.5|1866.72|1850.72|1867.5|1851.5|1866.5|1850.5|6
1640736620000|2021-12-29 00:10:20|1866.79|1850.79|1867.9|1851.9|1868|1852|1866.79|1850.79|9
1640736630000|2021-12-29 00:10:30|1868|1852|1870.75|1854.75|1870.95|1854.95|1868|1852|14
1640736640000|2021-12-29 00:10:40|1870.81|1854.81|1873.1|1857.1|1873.1|1857.1|1870.81|1854.81|13
1640736650000|2021-12-29 00:10:50|1873|1857|1873.4|1857.4|1873.4|1857.4|1873|1857|6
1640736660000|2021-12-29 00:11:00|1873|1857|1874.38|1858.38|1874.38|1858.38|1873|1857|11
1640736670000|2021-12-29 00:11:10|1874.75|1858.75|1875.93|1859.93|1876.16|1860.16|1874.75|1858.75|12
1640736680000|2021-12-29 00:11:20|1875.92|1859.92|1875|1859|1875.92|1859.92|1874.5|1858.5|12
1640736690000|2021-12-29 00:11:30|1875.2|1859.2|1875.14|1859.14|1875.5|1859.5|1875|1859|6
1640736700000|2021-12-29 00:11:40|1875|1859|1873.66|1857.66|1875|1859|1873.64|1857.64|8
1640736710000|2021-12-29 00:11:50|1874.06|1858.06|1872|1856|1874.06|1858.06|1872|1856|6
1640736720000|2021-12-29 00:12:00|1872.25|1856.25|1873.07|1857.07|1873.07|1857.07|1872.25|1856.25|4
1640736730000|2021-12-29 00:12:10|1873|1857|1872.75|1856.75|1873|1857|1872.5|1856.5|6
1640736740000|2021-12-29 00:12:20|1873|1857|1873.5|1857.5|1873.5|1857.5|1872|1856|12
1640736750000|2021-12-29 00:12:30|1873.68|1857.68|1875|1859|1875|1859|1873.68|1857.68|9
1640736760000|2021-12-29 00:12:40|1875.15|1859.15|1876.32|1860.32|1876.76|1860.76|1875.15|1859.15|12
1640736770000|2021-12-29 00:12:50|1875.99|1859.99|1877|1861|1877|1861|1875.5|1859.5|9
1640736780000|2021-12-29 00:13:00|1877.2|1861.2|1877.2|1861.2|1877.2|1861.2|1877.2|1861.2|1
1640736790000|2021-12-29 00:13:10|1877.35|1861.35|1877.7|1861.7|1878|1862|1877.35|1861.35|8
1640736800000|2021-12-29 00:13:20|1877.6|1861.6|1877.12|1861.12|1878|1862|1877.12|1861.12|8
1640736810000|2021-12-29 00:13:30|1877.28|1861.28|1877.9|1861.9|1878.43|1862.43|1877.12|1861.12|12
1640736820000|2021-12-29 00:13:40|1878|1862|1878.8|1862.8|1878.8|1862.8|1877.5|1861.5|9
1640736830000|2021-12-29 00:13:50|1878.81|1862.81|1879.66|1863.66|1879.66|1863.66|1878.81|1862.81|10
1640736840000|2021-12-29 00:14:00|1879.5|1863.5|1881.98|1865.98|1881.98|1865.98|1879.5|1863.5|10
1640736850000|2021-12-29 00:14:10|1882.17|1866.17|1881.67|1865.67|1882.28|1866.28|1881.59|1865.59|16
1640736860000|2021-12-29 00:14:20|1881.5|1865.5|1882.5|1866.5|1882.56|1866.56|1881.5|1865.5|8
1640736870000|2021-12-29 00:14:30|1882.46|1866.46|1881.5|1865.5|1882.5|1866.5|1881.25|1865.25|14
1640736880000|2021-12-29 00:14:40|1881.06|1865.06|1881.25|1865.25|1881.25|1865.25|1881.06|1865.06|2
1640736890000|2021-12-29 00:14:50|1881.33|1865.33|1881.33|1865.33|1881.33|1865.33|1881.33|1865.33|1
1640736900000|2021-12-29 00:15:00|1881.58|1865.58|1882.5|1866.5|1882.5|1866.5|1881.58|1865.58|13
1640736910000|2021-12-29 00:15:10|1882.3|1866.3|1878.72|1862.72|1882.3|1866.3|1877.78|1861.78|17
1640736920000|2021-12-29 00:15:20|1879|1863|1877|1861|1879|1863|1877|1861|10
1640736930000|2021-12-29 00:15:30|1876.65|1860.65|1873|1857|1877|1861|1872.75|1856.75|13
1640736940000|2021-12-29 00:15:40|1873.5|1857.5|1875.5|1859.5|1876.25|1860.25|1873.5|1857.5|20
1640736950000|2021-12-29 00:15:50|1876|1860|1876|1860|1876.95|1860.95|1875.94|1859.94|10
1640736960000|2021-12-29 00:16:00|1875.5|1859.5|1874|1858|1875.5|1859.5|1874|1858|10
1640736970000|2021-12-29 00:16:10|1873.72|1857.72|1872.5|1856.5|1873.72|1857.72|1872.17|1856.17|7
1640736980000|2021-12-29 00:16:20|1872|1856|1871.5|1855.5|1872|1856|1871.5|1855.5|4
1640736990000|2021-12-29 00:16:30|1872|1856|1872.48|1856.48|1873.33|1857.33|1871.72|1855.72|16
1640737000000|2021-12-29 00:16:40|1872.5|1856.5|1871.5|1855.5|1872.5|1856.5|1871.5|1855.5|5
1640737010000|2021-12-29 00:16:50|1872|1856|1876.5|1860.5|1876.69|1860.69|1871.75|1855.75|18
1640737020000|2021-12-29 00:17:00|1876.31|1860.31|1877|1861|1877|1861|1876.31|1860.31|6
1640737030000|2021-12-29 00:17:10|1877.16|1861.16|1880.14|1864.14|1880.32|1864.32|1877.16|1861.16|15
1640737040000|2021-12-29 00:17:20|1880.37|1864.37|1880.69|1864.69|1880.69|1864.69|1880.14|1864.14|10
1640737050000|2021-12-29 00:17:30|1880.8|1864.8|1880.72|1864.72|1881|1865|1880.45|1864.45|10
1640737060000|2021-12-29 00:17:40|1881|1865|1881|1865|1881.45|1865.45|1881|1865|5
1640737080000|2021-12-29 00:18:00|1881.12|1865.12|1881.62|1865.62|1881.62|1865.62|1881.12|1865.12|7
1640737090000|2021-12-29 00:18:10|1881.74|1865.74|1884|1868|1884.32|1868.32|1881.74|1865.74|15
1640737100000|2021-12-29 00:18:20|1884.06|1868.06|1882.12|1866.12|1884.6|1868.6|1881.53|1865.53|14
1640737110000|2021-12-29 00:18:30|1881.95|1865.95|1883|1867|1883.25|1867.25|1881.9|1865.9|7
1640737120000|2021-12-29 00:18:40|1882.2|1866.2|1881|1865|1882.2|1866.2|1881|1865|9
1640737130000|2021-12-29 00:18:50|1881.13|1865.13|1879.86|1863.86|1881.2|1865.2|1879.86|1863.86|11
1640737140000|2021-12-29 00:19:00|1879.3|1863.3|1880.24|1864.24|1880.24|1864.24|1879.3|1863.3|7
1640737150000|2021-12-29 00:19:10|1880.65|1864.65|1883.61|1867.61|1883.61|1867.61|1880.65|1864.65|13
1640737160000|2021-12-29 00:19:20|1884.25|1868.25|1885.5|1869.5|1885.5|1869.5|1884.25|1868.25|4
1640737170000|2021-12-29 00:19:30|1885.77|1869.77|1885.35|1869.35|1886.75|1870.75|1885.35|1869.35|14
1640737180000|2021-12-29 00:19:40|1885.47|1869.47|1885|1869|1885.62|1869.62|1884.45|1868.45|14
1640737190000|2021-12-29 00:19:50|1884.75|1868.75|1886.5|1870.5|1886.5|1870.5|1884.75|1868.75|13
1640737200000|2021-12-29 00:20:00|1886.48|1870.48|1886.5|1870.5|1886.5|1870.5|1886.4|1870.4|8
1640737210000|2021-12-29 00:20:10|1886.63|1870.63|1885.93|1869.93|1886.75|1870.75|1885.78|1869.78|12
1640737220000|2021-12-29 00:20:20|1886.18|1870.18|1886.18|1870.18|1886.18|1870.18|1886.18|1870.18|1
1640737230000|2021-12-29 00:20:30|1886.3|1870.3|1889.5|1873.5|1889.5|1873.5|1886.23|1870.23|17
1640737240000|2021-12-29 00:20:40|1889.72|1873.72|1890|1874|1890.24|1874.24|1889|1873|13
1640737250000|2021-12-29 00:20:50|1890.16|1874.16|1891.55|1875.55|1891.55|1875.55|1890.11|1874.11|8
1640737260000|2021-12-29 00:21:00|1891.5|1875.5|1890.5|1874.5|1891.5|1875.5|1890.5|1874.5|11
1640737270000|2021-12-29 00:21:10|1890.75|1874.75|1890.25|1874.25|1891.13|1875.13|1890.25|1874.25|10
1640737280000|2021-12-29 00:21:20|1889.94|1873.94|1888|1872|1890|1874|1888|1872|9
1640737290000|2021-12-29 00:21:30|1887.81|1871.81|1888|1872|1888|1872|1887.81|1871.81|3
1640737300000|2021-12-29 00:21:40|1887.85|1871.85|1885.25|1869.25|1888|1872|1885|1869|13
1640737310000|2021-12-29 00:21:50|1885.24|1869.24|1885.5|1869.5|1887|1871|1884.5|1868.5|16
1640737320000|2021-12-29 00:22:00|1885.3|1869.3|1888|1872|1888.3|1872.3|1885.3|1869.3|11
1640737330000|2021-12-29 00:22:10|1888.5|1872.5|1889.21|1873.21|1889.21|1873.21|1888.5|1872.5|3
1640737340000|2021-12-29 00:22:20|1889.38|1873.38|1890.45|1874.45|1890.45|1874.45|1889.38|1873.38|7
1640737350000|2021-12-29 00:22:30|1890.5|1874.5|1889.31|1873.31|1890.5|1874.5|1889|1873|10
1640737360000|2021-12-29 00:22:40|1889.5|1873.5|1889|1873|1889.5|1873.5|1889|1873|6
1640737390000|2021-12-29 00:23:10|1888.55|1872.55|1887.5|1871.5|1888.55|1872.55|1887.3|1871.3|5
1640737400000|2021-12-29 00:23:20|1887.22|1871.22|1887|1871|1887.22|1871.22|1886.5|1870.5|8
1640737410000|2021-12-29 00:23:30|1886.9|1870.9|1887|1871|1887.25|1871.25|1886.9|1870.9|3
1640737420000|2021-12-29 00:23:40|1887.4|1871.4|1887.3|1871.3|1887.4|1871.4|1887.3|1871.3|2
1640737430000|2021-12-29 00:23:50|1887.66|1871.66|1888.32|1872.32|1888.5|1872.5|1887.66|1871.66|10
1640737440000|2021-12-29 00:24:00|1887.97|1871.97|1889|1873|1889.5|1873.5|1887.94|1871.94|11
1640737450000|2021-12-29 00:24:10|1889.1|1873.1|1888.5|1872.5|1889.1|1873.1|1888.5|1872.5|5
1640737460000|2021-12-29 00:24:20|1889.1|1873.1|1887.5|1871.5|1889.1|1873.1|1887.5|1871.5|10
1640737470000|2021-12-29 00:24:30|1887.64|1871.64|1888|1872|1888.21|1872.21|1887.61|1871.61|7
1640737480000|2021-12-29 00:24:40|1888.5|1872.5|1889.36|1873.36|1889.36|1873.36|1888.06|1872.06|10
1640737490000|2021-12-29 00:24:50|1889.08|1873.08|1889.27|1873.27|1889.41|1873.41|1889.08|1873.08|7
1640737500000|2021-12-29 00:25:00|1889.33|1873.33|1890.87|1874.87|1890.87|1874.87|1889.15|1873.15|12
1640737510000|2021-12-29 00:25:10|1890.69|1874.69|1889.16|1873.16|1890.69|1874.69|1889.16|1873.16|11
1640737520000|2021-12-29 00:25:20|1888.61|1872.61|1885.9|1869.9|1888.61|1872.61|1885.9|1869.9|9
1640737530000|2021-12-29 00:25:30|1885.68|1869.68|1885.5|1869.5|1886|1870|1884.7|1868.7|13
1640737540000|2021-12-29 00:25:40|1885.8|1869.8|1885.99|1869.99|1886.49|1870.49|1885.8|1869.8|3
1640737550000|2021-12-29 00:25:50|1885.05|1869.05|1884.5|1868.5|1885.05|1869.05|1884.5|1868.5|3
1640737560000|2021-12-29 00:26:00|1884.55|1868.55|1884.55|1868.55|1884.55|1868.55|1884.55|1868.55|1
1640737570000|2021-12-29 00:26:10|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1884.5|1868.5|1
1640737590000|2021-12-29 00:26:30|1884.66|1868.66|1895.75|1879.75|1895.75|1879.75|1884.66|1868.66|6
1640737600000|2021-12-29 00:26:40|1895|1879|1894.75|1878.75|1895|1879|1890.28|1874.28|27
1640737610000|2021-12-29 00:26:50|1894.79|1878.79|1891.82|1875.82|1894.79|1878.79|1890.35|1874.35|22
1640737620000|2021-12-29 00:27:00|1891.74|1875.74|1898|1882|1898.54|1882.54|1891.74|1875.74|19
1640737630000|2021-12-29 00:27:10|1897.5|1881.5|1901.27|1885.27|1903.07|1887.07|1897.5|1881.5|24
1640737640000|2021-12-29 00:27:20|1901.5|1885.5|1902.84|1886.84|1904.18|1888.18|1898.94|1882.94|25
1640737650000|2021-12-29 00:27:30|1903.74|1887.74|1907.79|1891.79|1913.5|1897.5|1903.74|1887.74|34
1640737660000|2021-12-29 00:27:40|1908.13|1892.13|1916.93|1900.93|1917.5|1901.5|1908.13|1892.13|31
1640737670000|2021-12-29 00:27:50|1917.12|1901.12|1918|1902|1922.5|1906.5|1917.12|1901.12|24
1640737680000|2021-12-29 00:28:00|1917.86|1901.86|1917.25|1901.25|1918|1902|1917.12|1901.12|22
1640737690000|2021-12-29 00:28:10|1917|1901|1909.5|1893.5|1917|1901|1909.5|1893.5|17
1640737700000|2021-12-29 00:28:20|1909|1893|1914.25|1898.25|1914.25|1898.25|1907.4|1891.4|13
1640737710000|2021-12-29 00:28:30|1913.75|1897.75|1914.5|1898.5|1917.78|1901.78|1913|1897|18
1640737720000|2021-12-29 00:28:40|1915|1899|1916|1900|1917.68|1901.68|1912.45|1896.45|27
1640737730000|2021-12-29 00:28:50|1915.05|1899.05|1917.33|1901.33|1918.47|1902.47|1912.5|1896.5|15
1640737740000|2021-12-29 00:29:00|1917.21|1901.21|1918.82|1902.82|1920|1904|1916.58|1900.58|21
1640737750000|2021-12-29 00:29:10|1918.83|1902.83|1927|1911|1927|1911|1918.83|1902.83|20
1640737760000|2021-12-29 00:29:20|1926.5|1910.5|1924|1908|1926.5|1910.5|1923|1907|17
1640737770000|2021-12-29 00:29:30|1925.45|1909.45|1928|1912|1933.15|1917.15|1925.45|1909.45|21
1640737780000|2021-12-29 00:29:40|1928.25|1912.25|1930.35|1914.35|1930.35|1914.35|1925.48|1909.48|27
1640737790000|2021-12-29 00:29:50|1930.66|1914.66|1929.35|1913.35|1932.79|1916.79|1929.35|1913.35|11
1640737800000|2021-12-29 00:30:00|1928.5|1912.5|1922.31|1906.31|1928.5|1912.5|1920.5|1904.5|19
1640737810000|2021-12-29 00:30:10|1922|1906|1920|1904|1922|1906|1919.65|1903.65|22
1640737820000|2021-12-29 00:30:20|1920.09|1904.09|1918.34|1902.34|1920.09|1904.09|1918.34|1902.34|18
1640737830000|2021-12-29 00:30:30|1918.1|1902.1|1917.07|1901.07|1918.34|1902.34|1916.56|1900.56|12
1640737840000|2021-12-29 00:30:40|1917.16|1901.16|1915.5|1899.5|1917.16|1901.16|1915.5|1899.5|10
1640737850000|2021-12-29 00:30:50|1915.31|1899.31|1915.5|1899.5|1915.97|1899.97|1915.3|1899.3|14
1640737860000|2021-12-29 00:31:00|1916|1900|1923.04|1907.04|1925.47|1909.47|1916|1900|29
1640737870000|2021-12-29 00:31:10|1924.2|1908.2|1921.5|1905.5|1924.2|1908.2|1921.5|1905.5|12
1640737880000|2021-12-29 00:31:20|1921|1905|1919|1903|1921|1905|1918.94|1902.94|6
1640737890000|2021-12-29 00:31:30|1918.5|1902.5|1917.3|1901.3|1918.5|1902.5|1917.3|1901.3|9
1640737900000|2021-12-29 00:31:40|1916.3|1900.3|1917.5|1901.5|1917.5|1901.5|1915.42|1899.42|16
1640737910000|2021-12-29 00:31:50|1917.72|1901.72|1918|1902|1919.35|1903.35|1917.69|1901.69|23
1640737920000|2021-12-29 00:32:00|1917.92|1901.92|1920|1904|1920|1904|1917.92|1901.92|10
1640737930000|2021-12-29 00:32:10|1919.9|1903.9|1921.23|1905.23|1921.23|1905.23|1919.5|1903.5|13
1640737940000|2021-12-29 00:32:20|1921.45|1905.45|1917.92|1901.92|1921.86|1905.86|1917.9|1901.9|21
1640737950000|2021-12-29 00:32:30|1918.08|1902.08|1918.95|1902.95|1918.95|1902.95|1918|1902|12
1640737960000|2021-12-29 00:32:40|1919|1903|1917.94|1901.94|1919|1903|1917.94|1901.94|8
1640737970000|2021-12-29 00:32:50|1918|1902|1917.5|1901.5|1918|1902|1917.5|1901.5|6
1640737980000|2021-12-29 00:33:00|1918|1902|1921.07|1905.07|1921.07|1905.07|1918|1902|16
1640737990000|2021-12-29 00:33:10|1921.15|1905.15|1919.5|1903.5|1921.15|1905.15|1919.5|1903.5|8
1640738000000|2021-12-29 00:33:20|1919|1903|1918.79|1902.79|1919.25|1903.25|1918.5|1902.5|7
1640738010000|2021-12-29 00:33:30|1918.89|1902.89|1920.5|1904.5|1920.5|1904.5|1918.89|1902.89|10
1640738020000|2021-12-29 00:33:40|1920.95|1904.95|1918.42|1902.42|1921.07|1905.07|1918.42|1902.42|12
1640738030000|2021-12-29 00:33:50|1918.5|1902.5|1918.82|1902.82|1919.36|1903.36|1918.5|1902.5|4
1640738040000|2021-12-29 00:34:00|1919.25|1903.25|1921.07|1905.07|1921.07|1905.07|1919.25|1903.25|12
1640738050000|2021-12-29 00:34:10|1921.5|1905.5|1922.41|1906.41|1922.51|1906.51|1921.3|1905.3|9
1640738060000|2021-12-29 00:34:20|1923.46|1907.46|1923.69|1907.69|1923.9|1907.9|1923.4|1907.4|8
1640738070000|2021-12-29 00:34:30|1924.17|1908.17|1923.68|1907.68|1924.57|1908.57|1923.68|1907.68|7
1640738080000|2021-12-29 00:34:40|1923.58|1907.58|1922.5|1906.5|1923.6|1907.6|1922.5|1906.5|7
1640738090000|2021-12-29 00:34:50|1922.46|1906.46|1922.4|1906.4|1922.46|1906.46|1922.29|1906.29|4
1640738100000|2021-12-29 00:35:00|1921.9|1905.9|1920.42|1904.42|1921.9|1905.9|1920.42|1904.42|5
1640738110000|2021-12-29 00:35:10|1920.5|1904.5|1920|1904|1920.5|1904.5|1920|1904|2
1640738120000|2021-12-29 00:35:20|1920.29|1904.29|1922.5|1906.5|1923.06|1907.06|1920.22|1904.22|12
1640738130000|2021-12-29 00:35:30|1922.4|1906.4|1923.4|1907.4|1923.4|1907.4|1921.9|1905.9|9
1640738140000|2021-12-29 00:35:40|1923|1907|1923.5|1907.5|1923.5|1907.5|1923|1907|4
1640738150000|2021-12-29 00:35:50|1923.86|1907.86|1927.82|1911.82|1927.82|1911.82|1923.86|1907.86|15
1640738160000|2021-12-29 00:36:00|1927.5|1911.5|1927.45|1911.45|1928.03|1912.03|1927.45|1911.45|11
1640738170000|2021-12-29 00:36:10|1927.19|1911.19|1926.45|1910.45|1927.3|1911.3|1925.9|1909.9|12
1640738180000|2021-12-29 00:36:20|1926.5|1910.5|1927|1911|1927|1911|1926.5|1910.5|4
1640738190000|2021-12-29 00:36:30|1927.4|1911.4|1926.5|1910.5|1927.45|1911.45|1926.5|1910.5|11
1640738200000|2021-12-29 00:36:40|1926.32|1910.32|1926|1910|1926.32|1910.32|1926|1910|4
1640738210000|2021-12-29 00:36:50|1925.46|1909.46|1922.5|1906.5|1925.46|1909.46|1922.5|1906.5|8
1640738220000|2021-12-29 00:37:00|1922|1906|1920.5|1904.5|1922|1906|1919.6|1903.6|14
1640738230000|2021-12-29 00:37:10|1920.54|1904.54|1919.5|1903.5|1920.54|1904.54|1919.5|1903.5|3
1640738240000|2021-12-29 00:37:20|1919.32|1903.32|1917.5|1901.5|1919.5|1903.5|1917.5|1901.5|7
1640738250000|2021-12-29 00:37:30|1917|1901|1919.09|1903.09|1919.09|1903.09|1917|1901|13
1640738260000|2021-12-29 00:37:40|1919|1903|1918.5|1902.5|1919|1903|1918.2|1902.2|6
1640738270000|2021-12-29 00:37:50|1918.42|1902.42|1915.42|1899.42|1918.42|1902.42|1915.42|1899.42|8
1640738280000|2021-12-29 00:38:00|1914.75|1898.75|1914.5|1898.5|1915.17|1899.17|1914.5|1898.5|4
1640738290000|2021-12-29 00:38:10|1914.59|1898.59|1917.69|1901.69|1918|1902|1914.59|1898.59|15
1640738300000|2021-12-29 00:38:20|1918|1902|1920.77|1904.77|1920.77|1904.77|1917.95|1901.95|18
1640738310000|2021-12-29 00:38:30|1920.87|1904.87|1919.88|1903.88|1922|1906|1919.8|1903.8|15
1640738320000|2021-12-29 00:38:40|1919.63|1903.63|1919|1903|1919.63|1903.63|1918.55|1902.55|7
1640738330000|2021-12-29 00:38:50|1918.75|1902.75|1918.21|1902.21|1919.5|1903.5|1918.21|1902.21|15
1640738340000|2021-12-29 00:39:00|1918.3|1902.3|1918.3|1902.3|1918.3|1902.3|1918.3|1902.3|1
1640738350000|2021-12-29 00:39:10|1918.5|1902.5|1914.5|1898.5|1918.5|1902.5|1914.5|1898.5|16
1640738360000|2021-12-29 00:39:20|1914.72|1898.72|1914.5|1898.5|1915.21|1899.21|1914.5|1898.5|9
1640738370000|2021-12-29 00:39:30|1914.92|1898.92|1909.09|1893.09|1915.42|1899.42|1908.73|1892.73|15
1640738380000|2021-12-29 00:39:40|1909.5|1893.5|1911|1895|1911|1895|1909.5|1893.5|14
1640738390000|2021-12-29 00:39:50|1911.45|1895.45|1912|1896|1913.5|1897.5|1911.45|1895.45|8
1640738400000|2021-12-29 00:40:00|1911.81|1895.81|1911|1895|1911.81|1895.81|1911|1895|8
1640738410000|2021-12-29 00:40:10|1910.5|1894.5|1910.92|1894.92|1910.92|1894.92|1910.5|1894.5|6
1640738420000|2021-12-29 00:40:20|1910.94|1894.94|1909.5|1893.5|1910.94|1894.94|1909.5|1893.5|6
1640738430000|2021-12-29 00:40:30|1909.05|1893.05|1907|1891|1909.05|1893.05|1907|1891|10
1640738440000|2021-12-29 00:40:40|1906.77|1890.77|1905|1889|1906.77|1890.77|1904.7|1888.7|13
1640738450000|2021-12-29 00:40:50|1903.59|1887.59|1906.68|1890.68|1906.68|1890.68|1902.45|1886.45|10
1640738460000|2021-12-29 00:41:00|1906.4|1890.4|1907.72|1891.72|1908.84|1892.84|1906.4|1890.4|17
1640738470000|2021-12-29 00:41:10|1907.5|1891.5|1908.5|1892.5|1908.5|1892.5|1907.5|1891.5|9
1640738480000|2021-12-29 00:41:20|1908.77|1892.77|1909.28|1893.28|1909.42|1893.42|1908.5|1892.5|7
1640738490000|2021-12-29 00:41:30|1910.22|1894.22|1911.4|1895.4|1911.4|1895.4|1909.95|1893.95|6
1640738500000|2021-12-29 00:41:40|1911.5|1895.5|1912.96|1896.96|1913.3|1897.3|1911.5|1895.5|11
1640738510000|2021-12-29 00:41:50|1914.4|1898.4|1913|1897|1914.4|1898.4|1912.5|1896.5|6
1640738520000|2021-12-29 00:42:00|1913.8|1897.8|1914|1898|1914|1898|1913.8|1897.8|2
1640738530000|2021-12-29 00:42:10|1913.68|1897.68|1916.45|1900.45|1916.45|1900.45|1913.68|1897.68|7
1640738540000|2021-12-29 00:42:20|1916.5|1900.5|1917.15|1901.15|1917.15|1901.15|1916|1900|5
1640738550000|2021-12-29 00:42:30|1918|1902|1917.24|1901.24|1919.95|1903.95|1917|1901|18
1640738560000|2021-12-29 00:42:40|1917.13|1901.13|1917|1901|1917.13|1901.13|1916.87|1900.87|3
1640738570000|2021-12-29 00:42:50|1917.5|1901.5|1918|1902|1918.5|1902.5|1917.5|1901.5|8
1640738580000|2021-12-29 00:43:00|1918.25|1902.25|1918.95|1902.95|1918.95|1902.95|1918.25|1902.25|3
1640738590000|2021-12-29 00:43:10|1919.13|1903.13|1918.63|1902.63|1919.13|1903.13|1918.63|1902.63|3
1640738600000|2021-12-29 00:43:20|1919.04|1903.04|1919.17|1903.17|1919.25|1903.25|1918.63|1902.63|13
1640738610000|2021-12-29 00:43:30|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.37|1902.37|3
1640738620000|2021-12-29 00:43:40|1918.25|1902.25|1919|1903|1919|1903|1918.25|1902.25|4
1640738630000|2021-12-29 00:43:50|1919.5|1903.5|1919.2|1903.2|1919.5|1903.5|1919.2|1903.2|4
1640738640000|2021-12-29 00:44:00|1918.82|1902.82|1918.5|1902.5|1919.35|1903.35|1918.35|1902.35|8
1640738650000|2021-12-29 00:44:10|1918.35|1902.35|1916.05|1900.05|1918.5|1902.5|1916.05|1900.05|11
1640738660000|2021-12-29 00:44:20|1915.25|1899.25|1917.29|1901.29|1918.5|1902.5|1915.25|1899.25|16
1640738670000|2021-12-29 00:44:30|1917.22|1901.22|1918.5|1902.5|1918.65|1902.65|1917.22|1901.22|9
1640738680000|2021-12-29 00:44:40|1918|1902|1916.72|1900.72|1918.25|1902.25|1915.87|1899.87|16
1640738690000|2021-12-29 00:44:50|1916.86|1900.86|1917|1901|1917.1|1901.1|1916.5|1900.5|7
1640738700000|2021-12-29 00:45:00|1916.81|1900.81|1917.68|1901.68|1917.68|1901.68|1916.09|1900.09|16
1640738710000|2021-12-29 00:45:10|1917.88|1901.88|1919.65|1903.65|1919.99|1903.99|1917.68|1901.68|10
1640738720000|2021-12-29 00:45:20|1919.69|1903.69|1920.35|1904.35|1920.35|1904.35|1919.62|1903.62|5
1640738730000|2021-12-29 00:45:30|1920.5|1904.5|1920.89|1904.89|1920.89|1904.89|1919.8|1903.8|9
1640738740000|2021-12-29 00:45:40|1920.74|1904.74|1921.5|1905.5|1923|1907|1920.74|1904.74|15
1640738750000|2021-12-29 00:45:50|1921.1|1905.1|1918.29|1902.29|1921.1|1905.1|1918.1|1902.1|16
1640738760000|2021-12-29 00:46:00|1918.32|1902.32|1919|1903|1919.85|1903.85|1918|1902|12
1640738770000|2021-12-29 00:46:10|1919.19|1903.19|1919.68|1903.68|1920|1904|1919|1903|10
1640738780000|2021-12-29 00:46:20|1919.37|1903.37|1918.5|1902.5|1919.9|1903.9|1918.5|1902.5|11
1640738790000|2021-12-29 00:46:30|1919|1903|1919|1903|1919.4|1903.4|1919|1903|3
1640738800000|2021-12-29 00:46:40|1919.5|1903.5|1923|1907|1923|1907|1919.5|1903.5|9
1640738810000|2021-12-29 00:46:50|1922.9|1906.9|1922|1906|1922.91|1906.91|1921.41|1905.41|12
1640738820000|2021-12-29 00:47:00|1921.91|1905.91|1923.5|1907.5|1925|1909|1921.5|1905.5|14
1640738830000|2021-12-29 00:47:10|1923.75|1907.75|1924.5|1908.5|1924.5|1908.5|1923.75|1907.75|6
1640738840000|2021-12-29 00:47:20|1924.22|1908.22|1925.71|1909.71|1925.71|1909.71|1924.22|1908.22|10
1640738850000|2021-12-29 00:47:30|1926.08|1910.08|1927.4|1911.4|1927.46|1911.46|1926.08|1910.08|8
1640738860000|2021-12-29 00:47:40|1927.45|1911.45|1927.46|1911.46|1927.55|1911.55|1927.45|1911.45|6
1640738870000|2021-12-29 00:47:50|1927.5|1911.5|1926.25|1910.25|1927.54|1911.54|1926.25|1910.25|11
1640738880000|2021-12-29 00:48:00|1926.45|1910.45|1927.4|1911.4|1927.4|1911.4|1926.45|1910.45|6
1640738890000|2021-12-29 00:48:10|1927.36|1911.36|1929.65|1913.65|1929.65|1913.65|1927.36|1911.36|8
1640738900000|2021-12-29 00:48:20|1929.5|1913.5|1928.75|1912.75|1929.5|1913.5|1928.21|1912.21|9
1640738910000|2021-12-29 00:48:30|1929|1913|1929.45|1913.45|1929.5|1913.5|1929|1913|4
1640738920000|2021-12-29 00:48:40|1929.46|1913.46|1930.3|1914.3|1930.3|1914.3|1929.46|1913.46|3
1640738930000|2021-12-29 00:48:50|1930.05|1914.05|1928.65|1912.65|1930.05|1914.05|1928.65|1912.65|7
1640738940000|2021-12-29 00:49:00|1928.5|1912.5|1929|1913|1929|1913|1928.5|1912.5|4
1640738950000|2021-12-29 00:49:10|1929.4|1913.4|1927.01|1911.01|1929.4|1913.4|1927.01|1911.01|7
1640738960000|2021-12-29 00:49:20|1927.48|1911.48|1925.96|1909.96|1927.48|1911.48|1925.4|1909.4|11
1640738970000|2021-12-29 00:49:30|1926|1910|1925.5|1909.5|1926|1910|1925.45|1909.45|10
1640738980000|2021-12-29 00:49:40|1924.85|1908.85|1922.79|1906.79|1924.85|1908.85|1922|1906|15
1640738990000|2021-12-29 00:49:50|1922.98|1906.98|1922|1906|1923|1907|1922|1906|5
1640739000000|2021-12-29 00:50:00|1921.6|1905.6|1920.04|1904.04|1921.6|1905.6|1919.6|1903.6|8
1640739010000|2021-12-29 00:50:10|1920.1|1904.1|1918.13|1902.13|1920.1|1904.1|1918.04|1902.04|8
1640739020000|2021-12-29 00:50:20|1918.45|1902.45|1918.79|1902.79|1918.82|1902.82|1918.45|1902.45|5
1640739030000|2021-12-29 00:50:30|1918.5|1902.5|1920|1904|1920|1904|1918.5|1902.5|5
1640739040000|2021-12-29 00:50:40|1920.01|1904.01|1924.37|1908.37|1924.37|1908.37|1919.55|1903.55|16
1640739050000|2021-12-29 00:50:50|1924.52|1908.52|1926.5|1910.5|1926.5|1910.5|1924.52|1908.52|9
1640739060000|2021-12-29 00:51:00|1927.02|1911.02|1926.87|1910.87|1927.02|1911.02|1926.7|1910.7|7
1640739070000|2021-12-29 00:51:10|1927|1911|1927.63|1911.63|1928|1912|1927|1911|9
1640739080000|2021-12-29 00:51:20|1927.6|1911.6|1925.95|1909.95|1927.72|1911.72|1925.95|1909.95|9
1640739090000|2021-12-29 00:51:30|1925.5|1909.5|1926.5|1910.5|1926.5|1910.5|1924.7|1908.7|12
1640739100000|2021-12-29 00:51:40|1926.2|1910.2|1925.2|1909.2|1926.2|1910.2|1925.2|1909.2|6
1640739110000|2021-12-29 00:51:50|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.1|1908.1|3
1640739120000|2021-12-29 00:52:00|1924.75|1908.75|1924.9|1908.9|1924.9|1908.9|1924.5|1908.5|3
1640739130000|2021-12-29 00:52:10|1924.8|1908.8|1926|1910|1926|1910|1924.8|1908.8|11
1640739140000|2021-12-29 00:52:20|1926.5|1910.5|1927.44|1911.44|1927.49|1911.49|1926.5|1910.5|10
1640739150000|2021-12-29 00:52:30|1927.4|1911.4|1928.5|1912.5|1929|1913|1927.4|1911.4|8
1640739160000|2021-12-29 00:52:40|1928.38|1912.38|1927.5|1911.5|1928.38|1912.38|1927.5|1911.5|4
1640739170000|2021-12-29 00:52:50|1927.72|1911.72|1927.37|1911.37|1927.72|1911.72|1925.19|1909.19|17
1640739180000|2021-12-29 00:53:00|1927.42|1911.42|1927.1|1911.1|1927.5|1911.5|1927.1|1911.1|5
1640739190000|2021-12-29 00:53:10|1927.37|1911.37|1927.92|1911.92|1928.5|1912.5|1927.3|1911.3|14
1640739200000|2021-12-29 00:53:20|1928|1912|1927.31|1911.31|1928|1912|1926.97|1910.97|9
1640739210000|2021-12-29 00:53:30|1927.2|1911.2|1927.82|1911.82|1927.82|1911.82|1927.2|1911.2|15
1640739220000|2021-12-29 00:53:40|1927.6|1911.6|1927.82|1911.82|1927.82|1911.82|1927.6|1911.6|4
1640739230000|2021-12-29 00:53:50|1927.6|1911.6|1927.82|1911.82|1927.87|1911.87|1927.6|1911.6|5
1640739240000|2021-12-29 00:54:00|1927.5|1911.5|1927.65|1911.65|1928.43|1912.43|1927.5|1911.5|9
1640739250000|2021-12-29 00:54:10|1927.73|1911.73|1927.5|1911.5|1927.82|1911.82|1927.5|1911.5|10
1640739260000|2021-12-29 00:54:20|1927.27|1911.27|1926.63|1910.63|1927.27|1911.27|1925.07|1909.07|10
1640739270000|2021-12-29 00:54:30|1926.53|1910.53|1927.34|1911.34|1927.34|1911.34|1925.75|1909.75|6
1640739280000|2021-12-29 00:54:40|1927.13|1911.13|1927.5|1911.5|1927.5|1911.5|1927.13|1911.13|6
1640739290000|2021-12-29 00:54:50|1927.34|1911.34|1926.48|1910.48|1927.34|1911.34|1926.48|1910.48|5
1640739300000|2021-12-29 00:55:00|1925.9|1909.9|1925.5|1909.5|1926.5|1910.5|1925.5|1909.5|4
1640739310000|2021-12-29 00:55:10|1925.45|1909.45|1923.5|1907.5|1925.45|1909.45|1923.5|1907.5|4
1640739320000|2021-12-29 00:55:20|1923.25|1907.25|1924.5|1908.5|1924.5|1908.5|1923.25|1907.25|6
1640739330000|2021-12-29 00:55:30|1924.42|1908.42|1924.42|1908.42|1924.42|1908.42|1924.42|1908.42|1
1640739340000|2021-12-29 00:55:40|1924.36|1908.36|1924.5|1908.5|1924.5|1908.5|1923.95|1907.95|8
1640739350000|2021-12-29 00:55:50|1924.82|1908.82|1926.63|1910.63|1926.63|1910.63|1924.82|1908.82|15
1640739360000|2021-12-29 00:56:00|1926.53|1910.53|1927.5|1911.5|1927.82|1911.82|1926.53|1910.53|7
1640739370000|2021-12-29 00:56:10|1927.45|1911.45|1925.59|1909.59|1927.45|1911.45|1924.78|1908.78|17
1640739380000|2021-12-29 00:56:20|1925.57|1909.57|1925|1909|1925.57|1909.57|1925|1909|4
1640739390000|2021-12-29 00:56:30|1925.5|1909.5|1925.5|1909.5|1925.5|1909.5|1924.1|1908.1|6
1640739400000|2021-12-29 00:56:40|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1
1640739410000|2021-12-29 00:56:50|1924.67|1908.67|1924.5|1908.5|1925.5|1909.5|1924.5|1908.5|4
1640739420000|2021-12-29 00:57:00|1924.53|1908.53|1924.5|1908.5|1924.53|1908.53|1924.5|1908.5|2
1640739430000|2021-12-29 00:57:10|1924.9|1908.9|1924.5|1908.5|1924.9|1908.9|1923.5|1907.5|5
1640739440000|2021-12-29 00:57:20|1924.43|1908.43|1924.5|1908.5|1924.5|1908.5|1924.3|1908.3|3
1640739450000|2021-12-29 00:57:30|1925|1909|1925|1909|1925|1909|1925|1909|1
1640739460000|2021-12-29 00:57:40|1924.5|1908.5|1924.52|1908.52|1924.54|1908.54|1924.5|1908.5|4
1640739470000|2021-12-29 00:57:50|1924.5|1908.5|1924.75|1908.75|1924.75|1908.75|1924.2|1908.2|4
1640739480000|2021-12-29 00:58:00|1924.97|1908.97|1925.5|1909.5|1925.5|1909.5|1924.95|1908.95|7
1640739490000|2021-12-29 00:58:10|1925|1909|1925|1909|1925|1909|1925|1909|1
1640739500000|2021-12-29 00:58:20|1924.75|1908.75|1926.14|1910.14|1926.14|1910.14|1924.75|1908.75|7
1640739510000|2021-12-29 00:58:30|1926.06|1910.06|1925.76|1909.76|1926.14|1910.14|1925.56|1909.56|10
1640739520000|2021-12-29 00:58:40|1925.5|1909.5|1928.5|1912.5|1929.11|1913.11|1925.5|1909.5|19
1640739530000|2021-12-29 00:58:50|1929|1913|1930.62|1914.62|1931.02|1915.02|1929|1913|12
1640739540000|2021-12-29 00:59:00|1930.92|1914.92|1928.91|1912.91|1930.92|1914.92|1928.41|1912.41|12
1640739550000|2021-12-29 00:59:10|1929|1913|1927.55|1911.55|1929|1913|1927.5|1911.5|12
1640739560000|2021-12-29 00:59:20|1927.5|1911.5|1925.61|1909.61|1927.5|1911.5|1925.35|1909.35|11
1640739570000|2021-12-29 00:59:30|1925.63|1909.63|1925.5|1909.5|1926.5|1910.5|1924|1908|16
1640739580000|2021-12-29 00:59:40|1925.65|1909.65|1925.65|1909.65|1925.65|1909.65|1925.65|1909.65|1
1640739590000|2021-12-29 00:59:50|1925.87|1909.87|1925.5|1909.5|1926.5|1910.5|1925.41|1909.41|6
1640739600000|2021-12-29 01:00:00|1925.29|1909.29|1925.5|1909.5|1925.5|1909.5|1924.2|1908.2|10
1640739610000|2021-12-29 01:00:10|1926|1910|1926|1910|1926.5|1910.5|1926|1910|4
1640739620000|2021-12-29 01:00:20|1925.5|1909.5|1925|1909|1925.5|1909.5|1925|1909|2
1640739630000|2021-12-29 01:00:30|1924.7|1908.7|1925|1909|1925.12|1909.12|1924.5|1908.5|7
1640739640000|2021-12-29 01:00:40|1924.87|1908.87|1922|1906|1924.87|1908.87|1922|1906|10
1640739650000|2021-12-29 01:00:50|1922.25|1906.25|1921.55|1905.55|1922.5|1906.5|1921.55|1905.55|6
1640739660000|2021-12-29 01:01:00|1921.5|1905.5|1920.1|1904.1|1921.5|1905.5|1920.1|1904.1|10
1640739670000|2021-12-29 01:01:10|1920.09|1904.09|1919.5|1903.5|1920.09|1904.09|1919|1903|6
1640739680000|2021-12-29 01:01:20|1919.57|1903.57|1921.7|1905.7|1921.7|1905.7|1919.5|1903.5|9
1640739690000|2021-12-29 01:01:30|1921.59|1905.59|1920.52|1904.52|1921.59|1905.59|1920.52|1904.52|7
1640739700000|2021-12-29 01:01:40|1920.6|1904.6|1921.09|1905.09|1921.5|1905.5|1920.6|1904.6|10
1640739710000|2021-12-29 01:01:50|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1
1640739730000|2021-12-29 01:02:10|1921.34|1905.34|1919.45|1903.45|1921.34|1905.34|1919.45|1903.45|9
1640739740000|2021-12-29 01:02:20|1919.62|1903.62|1919|1903|1919.62|1903.62|1919|1903|3
1640739750000|2021-12-29 01:02:30|1918.9|1902.9|1918.1|1902.1|1918.9|1902.9|1917.98|1901.98|7
1640739760000|2021-12-29 01:02:40|1918.48|1902.48|1918.48|1902.48|1918.48|1902.48|1917.98|1901.98|5
1640739770000|2021-12-29 01:02:50|1917.98|1901.98|1918.5|1902.5|1918.5|1902.5|1917.98|1901.98|6
1640739780000|2021-12-29 01:03:00|1918.75|1902.75|1918.1|1902.1|1919|1903|1918.1|1902.1|8
1640739790000|2021-12-29 01:03:10|1918.25|1902.25|1918|1902|1918.5|1902.5|1918|1902|5
1640739810000|2021-12-29 01:03:30|1918.11|1902.11|1918|1902|1918.15|1902.15|1918|1902|5
1640739820000|2021-12-29 01:03:40|1918.3|1902.3|1918|1902|1918.3|1902.3|1918|1902|3
1640739830000|2021-12-29 01:03:50|1917.5|1901.5|1917.95|1901.95|1917.95|1901.95|1917.5|1901.5|2
1640739840000|2021-12-29 01:04:00|1918.5|1902.5|1918.5|1902.5|1918.55|1902.55|1918.5|1902.5|4
1640739850000|2021-12-29 01:04:10|1918.48|1902.48|1918.5|1902.5|1918.5|1902.5|1918.3|1902.3|6
1640739860000|2021-12-29 01:04:20|1918.53|1902.53|1918.5|1902.5|1918.53|1902.53|1918.5|1902.5|2
1640739870000|2021-12-29 01:04:30|1918.4|1902.4|1918|1902|1918.5|1902.5|1917.63|1901.63|10
1640739880000|2021-12-29 01:04:40|1917.95|1901.95|1917.5|1901.5|1917.95|1901.95|1917.5|1901.5|2
1640739890000|2021-12-29 01:04:50|1917.85|1901.85|1917.5|1901.5|1918.1|1902.1|1917.5|1901.5|6
1640739900000|2021-12-29 01:05:00|1917.59|1901.59|1917.5|1901.5|1917.83|1901.83|1917.5|1901.5|6
1640739910000|2021-12-29 01:05:10|1917.52|1901.52|1917.5|1901.5|1917.63|1901.63|1917.43|1901.43|5
1640739920000|2021-12-29 01:05:20|1917.55|1901.55|1917.5|1901.5|1917.64|1901.64|1917.3|1901.3|5
1640739930000|2021-12-29 01:05:30|1917.68|1901.68|1917.8|1901.8|1918.15|1902.15|1917.68|1901.68|4
1640739940000|2021-12-29 01:05:40|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1
1640739950000|2021-12-29 01:05:50|1919|1903|1921.78|1905.78|1921.78|1905.78|1919|1903|7
1640739960000|2021-12-29 01:06:00|1921.88|1905.88|1920.95|1904.95|1922|1906|1920.95|1904.95|5
1640739970000|2021-12-29 01:06:10|1921|1905|1920.5|1904.5|1921.29|1905.29|1920.39|1904.39|8
1640739980000|2021-12-29 01:06:20|1919.7|1903.7|1920.69|1904.69|1920.69|1904.69|1919.45|1903.45|9
1640739990000|2021-12-29 01:06:30|1920.5|1904.5|1920|1904|1921|1905|1920|1904|11
1640740000000|2021-12-29 01:06:40|1919.9|1903.9|1920.48|1904.48|1920.48|1904.48|1919|1903|10
1640740010000|2021-12-29 01:06:50|1920.79|1904.79|1922.46|1906.46|1922.61|1906.61|1920.5|1904.5|16
1640740020000|2021-12-29 01:07:00|1922.5|1906.5|1922.5|1906.5|1922.71|1906.71|1922.42|1906.42|6
1640740030000|2021-12-29 01:07:10|1922.6|1906.6|1921.75|1905.75|1922.6|1906.6|1921.75|1905.75|10
1640740040000|2021-12-29 01:07:20|1921.01|1905.01|1921.25|1905.25|1921.31|1905.31|1920.87|1904.87|6
1640740050000|2021-12-29 01:07:30|1921.72|1905.72|1922.22|1906.22|1922.28|1906.28|1921.56|1905.56|9
1640740060000|2021-12-29 01:07:40|1922|1906|1923.3|1907.3|1923.3|1907.3|1922|1906|8
1640740070000|2021-12-29 01:07:50|1923.75|1907.75|1923.4|1907.4|1924.27|1908.27|1923.4|1907.4|9
1640740080000|2021-12-29 01:08:00|1923.5|1907.5|1925|1909|1925|1909|1923.5|1907.5|4
1640740090000|2021-12-29 01:08:10|1925.33|1909.33|1925.13|1909.13|1925.52|1909.52|1924.63|1908.63|5
1640740100000|2021-12-29 01:08:20|1925.5|1909.5|1925|1909|1926|1910|1925|1909|10
1640740110000|2021-12-29 01:08:30|1924.5|1908.5|1924.5|1908.5|1924.79|1908.79|1924.5|1908.5|6
1640740120000|2021-12-29 01:08:40|1925|1909|1924.88|1908.88|1925.03|1909.03|1924.5|1908.5|6
1640740130000|2021-12-29 01:08:50|1924.5|1908.5|1924.5|1908.5|1925|1909|1924.35|1908.35|10
1640740140000|2021-12-29 01:09:00|1924.23|1908.23|1924.23|1908.23|1924.23|1908.23|1924.23|1908.23|1
1640740150000|2021-12-29 01:09:10|1924.5|1908.5|1925|1909|1925|1909|1924.5|1908.5|4
1640740170000|2021-12-29 01:09:30|1924.87|1908.87|1923.15|1907.15|1924.87|1908.87|1923|1907|5
1640740180000|2021-12-29 01:09:40|1923|1907|1923|1907|1923.05|1907.05|1922.5|1906.5|8
1640740190000|2021-12-29 01:09:50|1923.1|1907.1|1923.95|1907.95|1923.95|1907.95|1923.1|1907.1|4
1640740200000|2021-12-29 01:10:00|1924.2|1908.2|1923.5|1907.5|1924.2|1908.2|1923.5|1907.5|7
1640740210000|2021-12-29 01:10:10|1923.22|1907.22|1922.5|1906.5|1923.5|1907.5|1922.5|1906.5|4
1640740220000|2021-12-29 01:10:20|1922|1906|1922|1906|1922|1906|1921.88|1905.88|3
1640740230000|2021-12-29 01:10:30|1922.07|1906.07|1922|1906|1922.4|1906.4|1921.75|1905.75|5
1640740240000|2021-12-29 01:10:40|1921.65|1905.65|1923.35|1907.35|1923.35|1907.35|1921.65|1905.65|8
1640740250000|2021-12-29 01:10:50|1923.5|1907.5|1923.06|1907.06|1923.5|1907.5|1923.06|1907.06|4
1640740260000|2021-12-29 01:11:00|1923.35|1907.35|1923.1|1907.1|1923.35|1907.35|1923.06|1907.06|3
1640740270000|2021-12-29 01:11:10|1922.91|1906.91|1923.06|1907.06|1923.5|1907.5|1922.91|1906.91|4
1640740280000|2021-12-29 01:11:20|1923.25|1907.25|1922.56|1906.56|1923.25|1907.25|1922.56|1906.56|5
1640740290000|2021-12-29 01:11:30|1922.5|1906.5|1922.56|1906.56|1922.56|1906.56|1922.5|1906.5|3
1640740300000|2021-12-29 01:11:40|1922.5|1906.5|1922.55|1906.55|1922.55|1906.55|1922.5|1906.5|2
1640740310000|2021-12-29 01:11:50|1922.75|1906.75|1922.56|1906.56|1922.75|1906.75|1922.56|1906.56|2
1640740320000|2021-12-29 01:12:00|1922.71|1906.71|1922.71|1906.71|1922.71|1906.71|1922.71|1906.71|1
1640740330000|2021-12-29 01:12:10|1922.5|1906.5|1922.9|1906.9|1923.05|1907.05|1922.5|1906.5|3
1640740340000|2021-12-29 01:12:20|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1
1640740350000|2021-12-29 01:12:30|1922.83|1906.83|1922.03|1906.03|1922.83|1906.83|1922.03|1906.03|7
1640740360000|2021-12-29 01:12:40|1922.32|1906.32|1920|1904|1922.32|1906.32|1920|1904|11
1640740370000|2021-12-29 01:12:50|1920.13|1904.13|1920.1|1904.1|1920.13|1904.13|1919.5|1903.5|6
1640740380000|2021-12-29 01:13:00|1920.3|1904.3|1920.05|1904.05|1920.3|1904.3|1919.7|1903.7|5
1640740390000|2021-12-29 01:13:10|1919.84|1903.84|1920.5|1904.5|1920.5|1904.5|1919.84|1903.84|3
1640740410000|2021-12-29 01:13:30|1921.15|1905.15|1920.9|1904.9|1921.15|1905.15|1920.9|1904.9|2
1640740420000|2021-12-29 01:13:40|1920.5|1904.5|1920.1|1904.1|1920.5|1904.5|1920.1|1904.1|2
1640740430000|2021-12-29 01:13:50|1919.7|1903.7|1918.7|1902.7|1919.7|1903.7|1918.7|1902.7|7
1640740440000|2021-12-29 01:14:00|1918.55|1902.55|1919.6|1903.6|1919.6|1903.6|1918.55|1902.55|4
1640740450000|2021-12-29 01:14:10|1919.55|1903.55|1920.38|1904.38|1920.38|1904.38|1919.55|1903.55|5
1640740490000|2021-12-29 01:14:50|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1
1640740500000|2021-12-29 01:15:00|1920.45|1904.45|1920.5|1904.5|1920.6|1904.6|1920.45|1904.45|4
1640740510000|2021-12-29 01:15:10|1920.38|1904.38|1918.8|1902.8|1920.38|1904.38|1918.8|1902.8|5
1640740520000|2021-12-29 01:15:20|1918.5|1902.5|1918.5|1902.5|1918.9|1902.9|1918|1902|7
1640740530000|2021-12-29 01:15:30|1918.24|1902.24|1918.5|1902.5|1919|1903|1918.24|1902.24|6
1640740540000|2021-12-29 01:15:40|1918.79|1902.79|1919.3|1903.3|1919.35|1903.35|1918.5|1902.5|6
1640740560000|2021-12-29 01:16:00|1919.4|1903.4|1919.4|1903.4|1919.4|1903.4|1919.4|1903.4|1
1640740570000|2021-12-29 01:16:10|1919.1|1903.1|1919.4|1903.4|1919.4|1903.4|1919.1|1903.1|2
1640740580000|2021-12-29 01:16:20|1919|1903|1919|1903|1919.3|1903.3|1919|1903|3
1640740590000|2021-12-29 01:16:30|1918.75|1902.75|1918.55|1902.55|1918.75|1902.75|1918.55|1902.55|2
1640740600000|2021-12-29 01:16:40|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1
1640740620000|2021-12-29 01:17:00|1918.13|1902.13|1917.5|1901.5|1918.13|1902.13|1917.35|1901.35|4
1640740630000|2021-12-29 01:17:10|1917|1901|1915.5|1899.5|1917|1901|1915.5|1899.5|7
1640740640000|2021-12-29 01:17:20|1915.2|1899.2|1914.7|1898.7|1915.2|1899.2|1914.7|1898.7|2
1640740650000|2021-12-29 01:17:30|1915|1899|1915.5|1899.5|1915.5|1899.5|1915|1899|2
1640740660000|2021-12-29 01:17:40|1915.57|1899.57|1916.5|1900.5|1916.5|1900.5|1915.57|1899.57|4
1640740670000|2021-12-29 01:17:50|1916.27|1900.27|1918.39|1902.39|1918.39|1902.39|1916.24|1900.24|15
1640740680000|2021-12-29 01:18:00|1918.11|1902.11|1917.55|1901.55|1918.11|1902.11|1917.53|1901.53|9
1640740690000|2021-12-29 01:18:10|1917.44|1901.44|1917.55|1901.55|1917.55|1901.55|1917.41|1901.41|4
1640740700000|2021-12-29 01:18:20|1917.5|1901.5|1917.8|1901.8|1917.8|1901.8|1917.5|1901.5|2
1640740710000|2021-12-29 01:18:30|1917.85|1901.85|1919.5|1903.5|1919.5|1903.5|1917.69|1901.69|8
1640740720000|2021-12-29 01:18:40|1919.69|1903.69|1920.5|1904.5|1920.5|1904.5|1919.69|1903.69|10
1640740730000|2021-12-29 01:18:50|1920.2|1904.2|1920.53|1904.53|1921|1905|1920.2|1904.2|12
1640740740000|2021-12-29 01:19:00|1920.65|1904.65|1920.8|1904.8|1921|1905|1920.65|1904.65|3
1640740750000|2021-12-29 01:19:10|1920.6|1904.6|1921|1905|1921|1905|1920.6|1904.6|3
1640740760000|2021-12-29 01:19:20|1920.87|1904.87|1920.5|1904.5|1921|1905|1920.5|1904.5|3
1640740770000|2021-12-29 01:19:30|1920.3|1904.3|1919.5|1903.5|1920.3|1904.3|1919.5|1903.5|3
1640740780000|2021-12-29 01:19:40|1919|1903|1918.13|1902.13|1919|1903|1917.98|1901.98|7
1640740790000|2021-12-29 01:19:50|1918.05|1902.05|1917.82|1901.82|1918.05|1902.05|1917.66|1901.66|3
1640740800000|2021-12-29 01:20:00|1917.15|1901.15|1917.35|1901.35|1917.35|1901.35|1917.15|1901.15|2
1640740810000|2021-12-29 01:20:10|1917.25|1901.25|1916.57|1900.57|1917.25|1901.25|1916.57|1900.57|2
1640740820000|2021-12-29 01:20:20|1916.68|1900.68|1916.5|1900.5|1916.87|1900.87|1916.5|1900.5|4
1640740830000|2021-12-29 01:20:30|1916.25|1900.25|1916.25|1900.25|1916.25|1900.25|1916.25|1900.25|1
1640740840000|2021-12-29 01:20:40|1915.75|1899.75|1915.5|1899.5|1915.75|1899.75|1915|1899|13
1640740850000|2021-12-29 01:20:50|1915.4|1899.4|1914.88|1898.88|1915.4|1899.4|1914.88|1898.88|4
1640740860000|2021-12-29 01:21:00|1915.03|1899.03|1914.55|1898.55|1915.15|1899.15|1914.55|1898.55|4
1640740870000|2021-12-29 01:21:10|1915.03|1899.03|1915.5|1899.5|1918.01|1902.01|1915.03|1899.03|13
1640740880000|2021-12-29 01:21:20|1915.3|1899.3|1915|1899|1915.3|1899.3|1915|1899|2
1640740890000|2021-12-29 01:21:30|1915.4|1899.4|1917.18|1901.18|1917.18|1901.18|1915.2|1899.2|7
1640740900000|2021-12-29 01:21:40|1917.27|1901.27|1917.5|1901.5|1917.9|1901.9|1917.13|1901.13|16
1640740910000|2021-12-29 01:21:50|1917.82|1901.82|1917.5|1901.5|1917.82|1901.82|1917.5|1901.5|6
1640740930000|2021-12-29 01:22:10|1917.63|1901.63|1917.5|1901.5|1917.63|1901.63|1917.5|1901.5|2
1640740940000|2021-12-29 01:22:20|1917.53|1901.53|1918.91|1902.91|1918.96|1902.96|1917.53|1901.53|7
1640740950000|2021-12-29 01:22:30|1918.62|1902.62|1918.5|1902.5|1918.96|1902.96|1918.41|1902.41|5
1640740970000|2021-12-29 01:22:50|1918.4|1902.4|1918.5|1902.5|1918.5|1902.5|1918.4|1902.4|2
1640741000000|2021-12-29 01:23:20|1918.72|1902.72|1919.5|1903.5|1919.9|1903.9|1918.72|1902.72|5
1640741020000|2021-12-29 01:23:40|1919.22|1903.22|1919|1903|1919.22|1903.22|1919|1903|2
1640741040000|2021-12-29 01:24:00|1918.5|1902.5|1917.8|1901.8|1918.5|1902.5|1917.8|1901.8|3
1640741050000|2021-12-29 01:24:10|1917.64|1901.64|1916.5|1900.5|1917.64|1901.64|1916.5|1900.5|7
1640741060000|2021-12-29 01:24:20|1916.79|1900.79|1917|1901|1917|1901|1916.79|1900.79|3
1640741070000|2021-12-29 01:24:30|1917.34|1901.34|1917.34|1901.34|1917.34|1901.34|1917.34|1901.34|1
1640741080000|2021-12-29 01:24:40|1917.4|1901.4|1917.1|1901.1|1917.4|1901.4|1917.05|1901.05|4
1640741090000|2021-12-29 01:24:50|1917.35|1901.35|1917.35|1901.35|1917.35|1901.35|1917.2|1901.2|3
1640741100000|2021-12-29 01:25:00|1917|1901|1916.09|1900.09|1917|1901|1916.09|1900.09|7
1640741110000|2021-12-29 01:25:10|1916|1900|1915.92|1899.92|1916|1900|1915.92|1899.92|4
1640741120000|2021-12-29 01:25:20|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.42|1899.42|3
1640741130000|2021-12-29 01:25:30|1915.24|1899.24|1915.13|1899.13|1915.24|1899.24|1915.13|1899.13|3
1640741140000|2021-12-29 01:25:40|1915.14|1899.14|1915.72|1899.72|1915.72|1899.72|1915.13|1899.13|11
1640741150000|2021-12-29 01:25:50|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.09|1899.09|6
1640741160000|2021-12-29 01:26:00|1915.88|1899.88|1915.88|1899.88|1915.88|1899.88|1915.88|1899.88|1
1640741170000|2021-12-29 01:26:10|1915.75|1899.75|1915.5|1899.5|1916|1900|1915.5|1899.5|3
1640741180000|2021-12-29 01:26:20|1915.75|1899.75|1915.44|1899.44|1915.75|1899.75|1915.3|1899.3|4
1640741200000|2021-12-29 01:26:40|1915.38|1899.38|1915.45|1899.45|1915.5|1899.5|1915.38|1899.38|3
1640741210000|2021-12-29 01:26:50|1915.5|1899.5|1915.39|1899.39|1915.76|1899.76|1915.27|1899.27|5
1640741220000|2021-12-29 01:27:00|1915.88|1899.88|1916|1900|1916.12|1900.12|1915.5|1899.5|6
1640741230000|2021-12-29 01:27:10|1915.89|1899.89|1915.11|1899.11|1916|1900|1915.11|1899.11|5
1640741240000|2021-12-29 01:27:20|1915|1899|1915.06|1899.06|1915.06|1899.06|1915|1899|2
1640741250000|2021-12-29 01:27:30|1915|1899|1914.2|1898.2|1915|1899|1914|1898|4
1640741260000|2021-12-29 01:27:40|1914|1898|1913.89|1897.89|1914|1898|1913.89|1897.89|2
1640741270000|2021-12-29 01:27:50|1914.09|1898.09|1914.5|1898.5|1914.5|1898.5|1914|1898|5
1640741280000|2021-12-29 01:28:00|1914.45|1898.45|1914.59|1898.59|1914.68|1898.68|1914.45|1898.45|3
1640741290000|2021-12-29 01:28:10|1914.45|1898.45|1914.1|1898.1|1914.45|1898.45|1914.1|1898.1|5
1640741300000|2021-12-29 01:28:20|1914.12|1898.12|1914.42|1898.42|1914.42|1898.42|1914.11|1898.11|3
1640741310000|2021-12-29 01:28:30|1914.2|1898.2|1914|1898|1914.2|1898.2|1913.91|1897.91|5
1640741320000|2021-12-29 01:28:40|1914.25|1898.25|1914|1898|1914.25|1898.25|1914|1898|2
1640741330000|2021-12-29 01:28:50|1913.55|1897.55|1912.29|1896.29|1913.55|1897.55|1912.26|1896.26|6
1640741340000|2021-12-29 01:29:00|1911.5|1895.5|1909.89|1893.89|1911.5|1895.5|1909.89|1893.89|11
1640741350000|2021-12-29 01:29:10|1910|1894|1908.94|1892.94|1910|1894|1908.94|1892.94|5
1640741360000|2021-12-29 01:29:20|1908.87|1892.87|1908.83|1892.83|1908.87|1892.87|1908.47|1892.47|6
1640741370000|2021-12-29 01:29:30|1908.59|1892.59|1908.59|1892.59|1908.89|1892.89|1908.59|1892.59|5
1640741380000|2021-12-29 01:29:40|1908.83|1892.83|1908.59|1892.59|1909.3|1893.3|1908.59|1892.59|6
1640741390000|2021-12-29 01:29:50|1908.44|1892.44|1908.35|1892.35|1908.59|1892.59|1908.1|1892.1|7
1640741400000|2021-12-29 01:30:00|1907.85|1891.85|1906.25|1890.25|1907.85|1891.85|1906.25|1890.25|7
1640741410000|2021-12-29 01:30:10|1905.85|1889.85|1905|1889|1905.85|1889.85|1905|1889|7
1640741420000|2021-12-29 01:30:20|1904.9|1888.9|1905|1889|1905.4|1889.4|1904.9|1888.9|6
1640741430000|2021-12-29 01:30:30|1905.09|1889.09|1905.5|1889.5|1905.84|1889.84|1904.5|1888.5|12
1640741440000|2021-12-29 01:30:40|1905.52|1889.52|1907|1891|1907|1891|1905.52|1889.52|6
1640741460000|2021-12-29 01:31:00|1907.5|1891.5|1907.85|1891.85|1907.85|1891.85|1907.5|1891.5|4
1640741470000|2021-12-29 01:31:10|1907.66|1891.66|1906.75|1890.75|1907.66|1891.66|1906.71|1890.71|5
1640741480000|2021-12-29 01:31:20|1906.55|1890.55|1905|1889|1906.55|1890.55|1905|1889|5
1640741490000|2021-12-29 01:31:30|1904.87|1888.87|1904.5|1888.5|1904.87|1888.87|1904.5|1888.5|3
1640741500000|2021-12-29 01:31:40|1904|1888|1905|1889|1905.24|1889.24|1904|1888|5
1640741510000|2021-12-29 01:31:50|1904.88|1888.88|1905.1|1889.1|1905.1|1889.1|1904.6|1888.6|4
1640741520000|2021-12-29 01:32:00|1905|1889|1904.45|1888.45|1905.01|1889.01|1904.45|1888.45|5
1640741530000|2021-12-29 01:32:10|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1
1640741540000|2021-12-29 01:32:20|1904.16|1888.16|1904.16|1888.16|1904.21|1888.21|1904.16|1888.16|3
1640741550000|2021-12-29 01:32:30|1903.66|1887.66|1903|1887|1903.66|1887.66|1903|1887|5
1640741560000|2021-12-29 01:32:40|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640741570000|2021-12-29 01:32:50|1902.25|1886.25|1899.5|1883.5|1902.25|1886.25|1899.5|1883.5|9
1640741580000|2021-12-29 01:33:00|1900|1884|1899.5|1883.5|1900|1884|1899.5|1883.5|4
1640741590000|2021-12-29 01:33:10|1899.72|1883.72|1900|1884|1900.1|1884.1|1899.72|1883.72|3
1640741600000|2021-12-29 01:33:20|1899.72|1883.72|1898.5|1882.5|1899.72|1883.72|1898.5|1882.5|7
1640741610000|2021-12-29 01:33:30|1898.6|1882.6|1898.5|1882.5|1898.6|1882.6|1898.5|1882.5|4
1640741620000|2021-12-29 01:33:40|1898.79|1882.79|1898|1882|1898.79|1882.79|1898|1882|3
1640741630000|2021-12-29 01:33:50|1898.5|1882.5|1898.86|1882.86|1898.86|1882.86|1898.5|1882.5|3
1640741640000|2021-12-29 01:34:00|1898.81|1882.81|1899.5|1883.5|1899.5|1883.5|1898.81|1882.81|8
1640741650000|2021-12-29 01:34:10|1899.32|1883.32|1904.2|1888.2|1904.9|1888.9|1899.32|1883.32|20
1640741660000|2021-12-29 01:34:20|1904.19|1888.19|1903.05|1887.05|1904.5|1888.5|1903|1887|9
1640741670000|2021-12-29 01:34:30|1902.77|1886.77|1902.79|1886.79|1902.79|1886.79|1901.94|1885.94|8
1640741680000|2021-12-29 01:34:40|1902.91|1886.91|1903|1887|1903.1|1887.1|1902.91|1886.91|4
1640741690000|2021-12-29 01:34:50|1902.75|1886.75|1903|1887|1903.25|1887.25|1902.75|1886.75|4
1640741700000|2021-12-29 01:35:00|1903.07|1887.07|1903.5|1887.5|1903.5|1887.5|1903|1887|7
1640741710000|2021-12-29 01:35:10|1903.1|1887.1|1902.65|1886.65|1903.22|1887.22|1902.65|1886.65|6
1640741720000|2021-12-29 01:35:20|1902.4|1886.4|1902.59|1886.59|1902.59|1886.59|1902.4|1886.4|2
1640741730000|2021-12-29 01:35:30|1902.9|1886.9|1903|1887|1903.5|1887.5|1902.9|1886.9|7
1640741760000|2021-12-29 01:36:00|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640741800000|2021-12-29 01:36:40|1903|1887|1902.75|1886.75|1903|1887|1902.75|1886.75|6
1640741810000|2021-12-29 01:36:50|1903|1887|1903|1887|1903.07|1887.07|1903|1887|3
1640741820000|2021-12-29 01:37:00|1903.07|1887.07|1903|1887|1903.4|1887.4|1903|1887|4
1640741830000|2021-12-29 01:37:10|1902.79|1886.79|1902|1886|1902.79|1886.79|1901.5|1885.5|8
1640741840000|2021-12-29 01:37:20|1901.87|1885.87|1902|1886|1902.02|1886.02|1901.87|1885.87|8
1640741860000|2021-12-29 01:37:40|1902.09|1886.09|1902.5|1886.5|1902.5|1886.5|1901.65|1885.65|8
1640741870000|2021-12-29 01:37:50|1903|1887|1903|1887|1903|1887|1902.72|1886.72|3
1640741880000|2021-12-29 01:38:00|1902.96|1886.96|1903.06|1887.06|1903.06|1887.06|1902.96|1886.96|2
1640741890000|2021-12-29 01:38:10|1903|1887|1903|1887|1903|1887|1902.9|1886.9|3
1640741900000|2021-12-29 01:38:20|1902.79|1886.79|1902|1886|1902.79|1886.79|1902|1886|3
1640741910000|2021-12-29 01:38:30|1901.72|1885.72|1901.4|1885.4|1902.09|1886.09|1901.4|1885.4|14
1640741920000|2021-12-29 01:38:40|1901.5|1885.5|1902|1886|1902|1886|1900.77|1884.77|11
1640741930000|2021-12-29 01:38:50|1902.5|1886.5|1903|1887|1903|1887|1902.5|1886.5|3
1640741940000|2021-12-29 01:39:00|1902.7|1886.7|1901.7|1885.7|1903|1887|1901.52|1885.52|7
1640741950000|2021-12-29 01:39:10|1901.4|1885.4|1901.32|1885.32|1901.5|1885.5|1901.25|1885.25|5
1640741960000|2021-12-29 01:39:20|1900.75|1884.75|1903|1887|1905|1889|1900.75|1884.75|19
1640741970000|2021-12-29 01:39:30|1903.1|1887.1|1904|1888|1904.09|1888.09|1902.92|1886.92|9
1640741980000|2021-12-29 01:39:40|1903.79|1887.79|1904.5|1888.5|1904.72|1888.72|1903.15|1887.15|10
1640741990000|2021-12-29 01:39:50|1904.17|1888.17|1904.22|1888.22|1904.22|1888.22|1904|1888|5
1640742000000|2021-12-29 01:40:00|1904.5|1888.5|1907.4|1891.4|1907.4|1891.4|1904|1888|12
1640742010000|2021-12-29 01:40:10|1907.75|1891.75|1910.9|1894.9|1910.9|1894.9|1907.75|1891.75|9
1640742020000|2021-12-29 01:40:20|1911.39|1895.39|1914|1898|1914.5|1898.5|1911.39|1895.39|9
1640742030000|2021-12-29 01:40:30|1914.13|1898.13|1914.5|1898.5|1915|1899|1914|1898|10
1640742040000|2021-12-29 01:40:40|1914.9|1898.9|1914.5|1898.5|1914.9|1898.9|1914.5|1898.5|6
1640742050000|2021-12-29 01:40:50|1914.92|1898.92|1915.4|1899.4|1915.4|1899.4|1914.92|1898.92|2
1640742060000|2021-12-29 01:41:00|1915.62|1899.62|1918.48|1902.48|1918.7|1902.7|1915.62|1899.62|13
1640742070000|2021-12-29 01:41:10|1918.5|1902.5|1920.74|1904.74|1920.96|1904.96|1918.5|1902.5|13
1640742080000|2021-12-29 01:41:20|1920.96|1904.96|1921.24|1905.24|1921.46|1905.46|1920.74|1904.74|7
1640742090000|2021-12-29 01:41:30|1921.5|1905.5|1920.37|1904.37|1921.5|1905.5|1920.09|1904.09|12
1640742100000|2021-12-29 01:41:40|1920.31|1904.31|1921.22|1905.22|1921.22|1905.22|1918.05|1902.05|11
1640742110000|2021-12-29 01:41:50|1921.23|1905.23|1923.94|1907.94|1923.94|1907.94|1921.23|1905.23|15
1640742120000|2021-12-29 01:42:00|1924|1908|1924.1|1908.1|1924.1|1908.1|1923.6|1907.6|6
1640742130000|2021-12-29 01:42:10|1924|1908|1921.57|1905.57|1924|1908|1921.57|1905.57|14
1640742140000|2021-12-29 01:42:20|1921.66|1905.66|1922.16|1906.16|1922.5|1906.5|1921.55|1905.55|7
1640742150000|2021-12-29 01:42:30|1922.33|1906.33|1922.27|1906.27|1922.52|1906.52|1921.89|1905.89|10
1640742160000|2021-12-29 01:42:40|1922.16|1906.16|1921.58|1905.58|1922.5|1906.5|1921.58|1905.58|6
1640742170000|2021-12-29 01:42:50|1921.89|1905.89|1919.5|1903.5|1921.89|1905.89|1918.7|1902.7|17
1640742180000|2021-12-29 01:43:00|1920|1904|1921|1905|1921.09|1905.09|1920|1904|5
1640742190000|2021-12-29 01:43:10|1920.7|1904.7|1922.05|1906.05|1922.05|1906.05|1920.7|1904.7|7
1640742200000|2021-12-29 01:43:20|1922.25|1906.25|1921.99|1905.99|1922.4|1906.4|1921.99|1905.99|6
1640742210000|2021-12-29 01:43:30|1921.9|1905.9|1920.5|1904.5|1921.9|1905.9|1920.5|1904.5|12
1640742230000|2021-12-29 01:43:50|1920.15|1904.15|1926.54|1910.54|1927|1911|1920.15|1904.15|9
1640742240000|2021-12-29 01:44:00|1926.92|1910.92|1929|1913|1929|1913|1926.13|1910.13|23
1640742250000|2021-12-29 01:44:10|1928.79|1912.79|1927.5|1911.5|1928.79|1912.79|1927.29|1911.29|9
1640742260000|2021-12-29 01:44:20|1927.75|1911.75|1928.95|1912.95|1929|1913|1927.75|1911.75|13
1640742270000|2021-12-29 01:44:30|1928.5|1912.5|1927.74|1911.74|1928.5|1912.5|1927.41|1911.41|4
1640742280000|2021-12-29 01:44:40|1927.7|1911.7|1923.22|1907.22|1927.7|1911.7|1923.22|1907.22|9
1640742290000|2021-12-29 01:44:50|1923.38|1907.38|1924|1908|1924.96|1908.96|1923.38|1907.38|15
1640742300000|2021-12-29 01:45:00|1923.5|1907.5|1924|1908|1924|1908|1923.4|1907.4|5
1640742310000|2021-12-29 01:45:10|1923.5|1907.5|1923.25|1907.25|1923.5|1907.5|1923.25|1907.25|4
1640742320000|2021-12-29 01:45:20|1923.19|1907.19|1927.45|1911.45|1927.45|1911.45|1921.25|1905.25|8
1640742330000|2021-12-29 01:45:30|1928.69|1912.69|1935.28|1919.28|1935.5|1919.5|1928.69|1912.69|20
1640742340000|2021-12-29 01:45:40|1935.25|1919.25|1938.02|1922.02|1938.5|1922.5|1935.25|1919.25|12
1640742350000|2021-12-29 01:45:50|1938.05|1922.05|1939.64|1923.64|1939.82|1923.82|1937.5|1921.5|12
1640742360000|2021-12-29 01:46:00|1940.5|1924.5|1939.5|1923.5|1940.61|1924.61|1939.5|1923.5|6
1640742370000|2021-12-29 01:46:10|1939.4|1923.4|1940.08|1924.08|1940.08|1924.08|1939.21|1923.21|4
1640742380000|2021-12-29 01:46:20|1940|1924|1934.42|1918.42|1940.55|1924.55|1934.42|1918.42|10
1640742390000|2021-12-29 01:46:30|1934.52|1918.52|1935.09|1919.09|1935.63|1919.63|1934.52|1918.52|13
1640742400000|2021-12-29 01:46:40|1935.5|1919.5|1933.91|1917.91|1935.7|1919.7|1933.91|1917.91|13
1640742410000|2021-12-29 01:46:50|1934.1|1918.1|1933|1917|1934.1|1918.1|1932.8|1916.8|7
1640742420000|2021-12-29 01:47:00|1933.5|1917.5|1933.55|1917.55|1934.05|1918.05|1933|1917|11
1640742430000|2021-12-29 01:47:10|1933.05|1917.05|1940.61|1924.61|1940.61|1924.61|1933.05|1917.05|16
1640742440000|2021-12-29 01:47:20|1941.12|1925.12|1941.3|1925.3|1941.62|1925.62|1941|1925|9
1640742450000|2021-12-29 01:47:30|1941.36|1925.36|1947.13|1931.13|1947.63|1931.63|1940.05|1924.05|21
1640742460000|2021-12-29 01:47:40|1949.19|1933.19|1946|1930|1953|1937|1945|1929|35
1640742470000|2021-12-29 01:47:50|1946.5|1930.5|1944|1928|1947.44|1931.44|1944|1928|12
1640742480000|2021-12-29 01:48:00|1944.22|1928.22|1945.92|1929.92|1945.92|1929.92|1942.3|1926.3|17
1640742490000|2021-12-29 01:48:10|1946.24|1930.24|1946.5|1930.5|1946.5|1930.5|1946|1930|6
1640742500000|2021-12-29 01:48:20|1947.08|1931.08|1947.2|1931.2|1947.25|1931.25|1947|1931|4
1640742510000|2021-12-29 01:48:30|1947.3|1931.3|1949.59|1933.59|1949.81|1933.81|1947.3|1931.3|13
1640742520000|2021-12-29 01:48:40|1949.66|1933.66|1953.72|1937.72|1953.72|1937.72|1949.66|1933.66|15
1640742530000|2021-12-29 01:48:50|1953.67|1937.67|1946.5|1930.5|1953.67|1937.67|1945|1929|26
1640742540000|2021-12-29 01:49:00|1947|1931|1950.5|1934.5|1950.59|1934.59|1947|1931|18
1640742550000|2021-12-29 01:49:10|1950.19|1934.19|1946.48|1930.48|1950.5|1934.5|1945.66|1929.66|16
1640742560000|2021-12-29 01:49:20|1946.68|1930.68|1944.5|1928.5|1946.68|1930.68|1944.35|1928.35|19
1640742570000|2021-12-29 01:49:30|1944|1928|1941.5|1925.5|1944.5|1928.5|1941|1925|11
1640742580000|2021-12-29 01:49:40|1941.1|1925.1|1950.91|1934.91|1951.14|1935.14|1941.1|1925.1|11
1640742590000|2021-12-29 01:49:50|1951.14|1935.14|1953.62|1937.62|1953.62|1937.62|1949.65|1933.65|22
1640742600000|2021-12-29 01:50:00|1953.4|1937.4|1951|1935|1953.4|1937.4|1950.82|1934.82|15
1640742610000|2021-12-29 01:50:10|1950.2|1934.2|1950|1934|1950.49|1934.49|1950|1934|11
1640742620000|2021-12-29 01:50:20|1949.55|1933.55|1949|1933|1949.55|1933.55|1948|1932|12
1640742630000|2021-12-29 01:50:30|1948.45|1932.45|1951|1935|1952|1936|1948.45|1932.45|18
1640742640000|2021-12-29 01:50:40|1951.35|1935.35|1951.45|1935.45|1951.45|1935.45|1950.95|1934.95|8
1640742650000|2021-12-29 01:50:50|1951|1935|1950.96|1934.96|1953.04|1937.04|1947|1931|19
1640742660000|2021-12-29 01:51:00|1951.64|1935.64|1953|1937|1954|1938|1951.64|1935.64|14
1640742670000|2021-12-29 01:51:10|1953.29|1937.29|1955|1939|1955.84|1939.84|1953.29|1937.29|11
1640742680000|2021-12-29 01:51:20|1954.5|1938.5|1952|1936|1954.5|1938.5|1951.5|1935.5|17
1640742690000|2021-12-29 01:51:30|1952.47|1936.47|1950.5|1934.5|1952.47|1936.47|1950.5|1934.5|6
1640742700000|2021-12-29 01:51:40|1950|1934|1947.75|1931.75|1950.39|1934.39|1947|1931|16
1640742710000|2021-12-29 01:51:50|1947.25|1931.25|1945.19|1929.19|1947.25|1931.25|1944.4|1928.4|20
1640742720000|2021-12-29 01:52:00|1945.5|1929.5|1945.61|1929.61|1945.74|1929.74|1944.9|1928.9|11
1640742730000|2021-12-29 01:52:10|1945.39|1929.39|1945.5|1929.5|1945.65|1929.65|1945.39|1929.39|5
1640742740000|2021-12-29 01:52:20|1945.09|1929.09|1945|1929|1945.12|1929.12|1944.7|1928.7|6
1640742750000|2021-12-29 01:52:30|1944.85|1928.85|1945|1929|1945|1929|1944.56|1928.56|8
1640742760000|2021-12-29 01:52:40|1944.88|1928.88|1944.5|1928.5|1944.88|1928.88|1944.5|1928.5|5
1640742770000|2021-12-29 01:52:50|1944.53|1928.53|1944.5|1928.5|1944.55|1928.55|1944.5|1928.5|3
1640742780000|2021-12-29 01:53:00|1944.63|1928.63|1944.55|1928.55|1944.7|1928.7|1944.55|1928.55|4
1640742790000|2021-12-29 01:53:10|1944.3|1928.3|1943|1927|1944.3|1928.3|1942.8|1926.8|11
1640742800000|2021-12-29 01:53:20|1942.65|1926.65|1943.09|1927.09|1943.09|1927.09|1942.65|1926.65|6
1640742810000|2021-12-29 01:53:30|1943.5|1927.5|1943.77|1927.77|1943.77|1927.77|1943.09|1927.09|8
1640742820000|2021-12-29 01:53:40|1943.99|1927.99|1944.5|1928.5|1944.8|1928.8|1943.85|1927.85|7
1640742830000|2021-12-29 01:53:50|1945|1929|1946|1930|1946|1930|1944.5|1928.5|5
1640742840000|2021-12-29 01:54:00|1946.5|1930.5|1945.5|1929.5|1946.5|1930.5|1945.5|1929.5|5
1640742850000|2021-12-29 01:54:10|1945.32|1929.32|1945.34|1929.34|1945.5|1929.5|1945.25|1929.25|4
1640742860000|2021-12-29 01:54:20|1945.3|1929.3|1944.65|1928.65|1945.5|1929.5|1944.65|1928.65|7
1640742870000|2021-12-29 01:54:30|1944.5|1928.5|1944.44|1928.44|1944.5|1928.5|1944.35|1928.35|4
1640742880000|2021-12-29 01:54:40|1944.5|1928.5|1943.48|1927.48|1944.65|1928.65|1943.43|1927.43|12
1640742890000|2021-12-29 01:54:50|1943.47|1927.47|1943.43|1927.43|1943.47|1927.47|1943.43|1927.43|2
1640742900000|2021-12-29 01:55:00|1943.42|1927.42|1942.92|1926.92|1943.42|1927.42|1942.92|1926.92|3
1640742910000|2021-12-29 01:55:10|1942.5|1926.5|1942.56|1926.56|1942.56|1926.56|1942.5|1926.5|2
1640742920000|2021-12-29 01:55:20|1942.5|1926.5|1942.5|1926.5|1942.75|1926.75|1942.5|1926.5|3
1640742930000|2021-12-29 01:55:30|1941.73|1925.73|1942.5|1926.5|1942.5|1926.5|1941.73|1925.73|5
1640742940000|2021-12-29 01:55:40|1942.23|1926.23|1941.67|1925.67|1942.23|1926.23|1941.36|1925.36|5
1640742950000|2021-12-29 01:55:50|1941.41|1925.41|1941.7|1925.7|1941.7|1925.7|1941.26|1925.26|5
1640742960000|2021-12-29 01:56:00|1941.36|1925.36|1940.89|1924.89|1941.36|1925.36|1940.89|1924.89|6
1640742970000|2021-12-29 01:56:10|1941.41|1925.41|1939.57|1923.57|1941.41|1925.41|1939.5|1923.5|9
1640742980000|2021-12-29 01:56:20|1939.5|1923.5|1939.5|1923.5|1939.57|1923.57|1939.5|1923.5|3
1640742990000|2021-12-29 01:56:30|1939.66|1923.66|1939.5|1923.5|1939.79|1923.79|1939.5|1923.5|4
1640743000000|2021-12-29 01:56:40|1939|1923|1937.5|1921.5|1939|1923|1937.5|1921.5|4
1640743010000|2021-12-29 01:56:50|1937.41|1921.41|1937.53|1921.53|1937.53|1921.53|1936.53|1920.53|5
1640743020000|2021-12-29 01:57:00|1937.61|1921.61|1938.44|1922.44|1938.5|1922.5|1937.61|1921.61|4
1640743030000|2021-12-29 01:57:10|1938.57|1922.57|1943.25|1927.25|1943.43|1927.43|1938.5|1922.5|13
1640743040000|2021-12-29 01:57:20|1943.09|1927.09|1942.29|1926.29|1943.5|1927.5|1942.25|1926.25|7
1640743050000|2021-12-29 01:57:30|1942.35|1926.35|1941|1925|1942.35|1926.35|1940.99|1924.99|11
1640743060000|2021-12-29 01:57:40|1940.91|1924.91|1941.09|1925.09|1941.5|1925.5|1940.55|1924.55|8
1640743070000|2021-12-29 01:57:50|1941.5|1925.5|1940.67|1924.67|1941.5|1925.5|1940.65|1924.65|6
1640743080000|2021-12-29 01:58:00|1940.6|1924.6|1940.85|1924.85|1941|1925|1940.6|1924.6|3
1640743090000|2021-12-29 01:58:10|1941|1925|1940.05|1924.05|1941.05|1925.05|1939.65|1923.65|11
1640743100000|2021-12-29 01:58:20|1939.9|1923.9|1937.75|1921.75|1940|1924|1937.74|1921.74|10
1640743110000|2021-12-29 01:58:30|1937.74|1921.74|1936|1920|1937.74|1921.74|1935.8|1919.8|11
1640743120000|2021-12-29 01:58:40|1936.3|1920.3|1936.34|1920.34|1937.5|1921.5|1936.19|1920.19|14
1640743130000|2021-12-29 01:58:50|1936.28|1920.28|1934|1918|1936.28|1920.28|1933.61|1917.61|14
1640743140000|2021-12-29 01:59:00|1933.99|1917.99|1934|1918|1934.04|1918.04|1933.95|1917.95|4
1640743150000|2021-12-29 01:59:10|1933.98|1917.98|1935.5|1919.5|1937|1921|1933.65|1917.65|12
1640743160000|2021-12-29 01:59:20|1935.16|1919.16|1936.5|1920.5|1936.5|1920.5|1934.91|1918.91|8
1640743170000|2021-12-29 01:59:30|1936.29|1920.29|1936.65|1920.65|1938.09|1922.09|1936.29|1920.29|12
1640743180000|2021-12-29 01:59:40|1936.46|1920.46|1937.5|1921.5|1937.5|1921.5|1935.9|1919.9|11
1640743190000|2021-12-29 01:59:50|1937.8|1921.8|1937.5|1921.5|1937.8|1921.8|1937.5|1921.5|2
1640743200000|2021-12-29 02:00:00|1937.23|1921.23|1936.37|1920.37|1937.5|1921.5|1935.97|1919.97|14
1640743210000|2021-12-29 02:00:10|1936.36|1920.36|1935.29|1919.29|1936.36|1920.36|1935|1919|9
1640743220000|2021-12-29 02:00:20|1935.13|1919.13|1934.75|1918.75|1935.13|1919.13|1934.75|1918.75|3
1640743230000|2021-12-29 02:00:30|1934.65|1918.65|1934.5|1918.5|1935.5|1919.5|1934.5|1918.5|12
1640743240000|2021-12-29 02:00:40|1934.13|1918.13|1933|1917|1934.13|1918.13|1933|1917|4
1640743250000|2021-12-29 02:00:50|1933.45|1917.45|1934.17|1918.17|1934.17|1918.17|1933|1917|11
1640743260000|2021-12-29 02:01:00|1934.22|1918.22|1936.5|1920.5|1936.5|1920.5|1934.22|1918.22|14
1640743270000|2021-12-29 02:01:10|1936.2|1920.2|1939|1923|1939|1923|1936.2|1920.2|9
1640743280000|2021-12-29 02:01:20|1939.08|1923.08|1939.4|1923.4|1939.4|1923.4|1939|1923|4
1640743290000|2021-12-29 02:01:30|1939.5|1923.5|1940.5|1924.5|1940.5|1924.5|1939.5|1923.5|5
1640743300000|2021-12-29 02:01:40|1940.74|1924.74|1939.36|1923.36|1940.74|1924.74|1939.05|1923.05|12
1640743310000|2021-12-29 02:01:50|1939.55|1923.55|1940|1924|1940|1924|1939.45|1923.45|4
1640743320000|2021-12-29 02:02:00|1940.5|1924.5|1941.57|1925.57|1941.64|1925.64|1940.5|1924.5|9
1640743340000|2021-12-29 02:02:20|1941.93|1925.93|1942.07|1926.07|1942.07|1926.07|1941.93|1925.93|2
1640743350000|2021-12-29 02:02:30|1942.43|1926.43|1942.5|1926.5|1942.5|1926.5|1942.43|1926.43|2
1640743360000|2021-12-29 02:02:40|1942.6|1926.6|1943.5|1927.5|1943.5|1927.5|1942.6|1926.6|4
1640743370000|2021-12-29 02:02:50|1943.45|1927.45|1943.45|1927.45|1943.45|1927.45|1943.25|1927.25|5
1640743380000|2021-12-29 02:03:00|1943.5|1927.5|1944.5|1928.5|1944.59|1928.59|1943.5|1927.5|7
1640743390000|2021-12-29 02:03:10|1944.56|1928.56|1944.74|1928.74|1945.5|1929.5|1944.5|1928.5|7
1640743400000|2021-12-29 02:03:20|1944.5|1928.5|1944.5|1928.5|1944.59|1928.59|1944.5|1928.5|3
1640743410000|2021-12-29 02:03:30|1944.49|1928.49|1945.42|1929.42|1945.5|1929.5|1944.49|1928.49|4
1640743420000|2021-12-29 02:03:40|1945.59|1929.59|1946.5|1930.5|1946.5|1930.5|1945.5|1929.5|5
1640743430000|2021-12-29 02:03:50|1946.3|1930.3|1946.3|1930.3|1946.3|1930.3|1946.3|1930.3|1
1640743440000|2021-12-29 02:04:00|1946.24|1930.24|1946.24|1930.24|1946.24|1930.24|1946.24|1930.24|1
1640743450000|2021-12-29 02:04:10|1946.5|1930.5|1946.5|1930.5|1946.59|1930.59|1946.5|1930.5|3
1640743470000|2021-12-29 02:04:30|1946|1930|1945.5|1929.5|1946|1930|1945.5|1929.5|4
1640743480000|2021-12-29 02:04:40|1945.15|1929.15|1944|1928|1945.15|1929.15|1944|1928|4
1640743490000|2021-12-29 02:04:50|1944.09|1928.09|1943.88|1927.88|1944.5|1928.5|1943.88|1927.88|7
1640743500000|2021-12-29 02:05:00|1943.68|1927.68|1945|1929|1945.09|1929.09|1943.68|1927.68|11
1640743510000|2021-12-29 02:05:10|1944.72|1928.72|1943.22|1927.22|1945|1929|1943.04|1927.04|13
1640743520000|2021-12-29 02:05:20|1943.5|1927.5|1944|1928|1944.13|1928.13|1943.29|1927.29|9
1640743530000|2021-12-29 02:05:30|1944.09|1928.09|1944|1928|1944.45|1928.45|1944|1928|3
1640743550000|2021-12-29 02:05:50|1944.5|1928.5|1945.09|1929.09|1945.5|1929.5|1944.5|1928.5|13
1640743560000|2021-12-29 02:06:00|1944.87|1928.87|1944.87|1928.87|1945.37|1929.37|1944.87|1928.87|11
1640743570000|2021-12-29 02:06:10|1945.07|1929.07|1944.78|1928.78|1945.5|1929.5|1944.5|1928.5|9
1640743580000|2021-12-29 02:06:20|1944.99|1928.99|1944.25|1928.25|1945.37|1929.37|1944|1928|12
1640743590000|2021-12-29 02:06:30|1944.09|1928.09|1943.55|1927.55|1944.5|1928.5|1943.55|1927.55|6
1640743600000|2021-12-29 02:06:40|1944|1928|1944.87|1928.87|1944.87|1928.87|1944|1928|6
1640743610000|2021-12-29 02:06:50|1944.77|1928.77|1944|1928|1944.77|1928.77|1943.75|1927.75|7
1640743620000|2021-12-29 02:07:00|1943.6|1927.6|1943.5|1927.5|1943.6|1927.6|1942.9|1926.9|9
1640743630000|2021-12-29 02:07:10|1943.29|1927.29|1943|1927|1943.29|1927.29|1943|1927|6
1640743640000|2021-12-29 02:07:20|1942.5|1926.5|1942.5|1926.5|1942.5|1926.5|1942.05|1926.05|6
1640743650000|2021-12-29 02:07:30|1942.39|1926.39|1942.5|1926.5|1942.65|1926.65|1942.2|1926.2|10
1640743660000|2021-12-29 02:07:40|1942.65|1926.65|1942.55|1926.55|1942.7|1926.7|1942.5|1926.5|5
1640743670000|2021-12-29 02:07:50|1942.87|1926.87|1942.75|1926.75|1942.87|1926.87|1942.75|1926.75|2
1640743680000|2021-12-29 02:08:00|1942.84|1926.84|1943.5|1927.5|1943.5|1927.5|1942.84|1926.84|7
1640743690000|2021-12-29 02:08:10|1943.49|1927.49|1944.5|1928.5|1944.5|1928.5|1943.49|1927.49|6
1640743700000|2021-12-29 02:08:20|1945|1929|1945.72|1929.72|1946.06|1930.06|1945|1929|10
1640743710000|2021-12-29 02:08:30|1945.15|1929.15|1943.5|1927.5|1945.15|1929.15|1943.5|1927.5|10
1640743720000|2021-12-29 02:08:40|1943.89|1927.89|1943.89|1927.89|1943.89|1927.89|1943.89|1927.89|1
1640743730000|2021-12-29 02:08:50|1943.81|1927.81|1942.95|1926.95|1943.89|1927.89|1942.95|1926.95|7
1640743740000|2021-12-29 02:09:00|1942.5|1926.5|1942.5|1926.5|1942.95|1926.95|1942.5|1926.5|3
1640743750000|2021-12-29 02:09:10|1942.57|1926.57|1942.2|1926.2|1942.57|1926.57|1942.2|1926.2|7
1640743760000|2021-12-29 02:09:20|1942.5|1926.5|1942.5|1926.5|1942.5|1926.5|1942.5|1926.5|1
1640743780000|2021-12-29 02:09:40|1943.35|1927.35|1943.5|1927.5|1943.56|1927.56|1943.35|1927.35|5
1640743790000|2021-12-29 02:09:50|1943.54|1927.54|1943.55|1927.55|1943.82|1927.82|1943.54|1927.54|8
1640743800000|2021-12-29 02:10:00|1943.57|1927.57|1944.5|1928.5|1944.5|1928.5|1943.55|1927.55|7
1640743810000|2021-12-29 02:10:10|1945|1929|1946|1930|1946|1930|1945|1929|3
1640743820000|2021-12-29 02:10:20|1946.45|1930.45|1946.5|1930.5|1947|1931|1946.08|1930.08|7
1640743830000|2021-12-29 02:10:30|1946.31|1930.31|1946|1930|1946.31|1930.31|1945.8|1929.8|3
1640743840000|2021-12-29 02:10:40|1945.73|1929.73|1946.75|1930.75|1946.75|1930.75|1945|1929|8
1640743850000|2021-12-29 02:10:50|1947|1931|1947.44|1931.44|1947.72|1931.72|1947|1931|5
1640743860000|2021-12-29 02:11:00|1947.45|1931.45|1947.5|1931.5|1947.5|1931.5|1946.95|1930.95|11
1640743870000|2021-12-29 02:11:10|1947.44|1931.44|1947.5|1931.5|1947.5|1931.5|1947.44|1931.44|2
1640743880000|2021-12-29 02:11:20|1947.44|1931.44|1947.5|1931.5|1947.5|1931.5|1947.44|1931.44|2
1640743890000|2021-12-29 02:11:30|1947.44|1931.44|1947.47|1931.47|1947.47|1931.47|1947.44|1931.44|2
1640743900000|2021-12-29 02:11:40|1947.44|1931.44|1946.55|1930.55|1947.47|1931.47|1946.55|1930.55|10
1640743910000|2021-12-29 02:11:50|1946.59|1930.59|1945.5|1929.5|1946.88|1930.88|1945.5|1929.5|11
1640743920000|2021-12-29 02:12:00|1944.91|1928.91|1945.15|1929.15|1945.15|1929.15|1944.91|1928.91|3
1640743930000|2021-12-29 02:12:10|1945.06|1929.06|1943.41|1927.41|1945.1|1929.1|1943.32|1927.32|10
1640743940000|2021-12-29 02:12:20|1942.55|1926.55|1942.55|1926.55|1942.55|1926.55|1942.55|1926.55|1
1640743950000|2021-12-29 02:12:30|1942.79|1926.79|1943|1927|1943|1927|1942.79|1926.79|2
1640743960000|2021-12-29 02:12:40|1943.13|1927.13|1943.5|1927.5|1943.5|1927.5|1943|1927|4
1640743970000|2021-12-29 02:12:50|1943.89|1927.89|1943.89|1927.89|1944.24|1928.24|1943.89|1927.89|3
1640743980000|2021-12-29 02:13:00|1943.64|1927.64|1943.1|1927.1|1943.89|1927.89|1943.1|1927.1|4
1640743990000|2021-12-29 02:13:10|1943.25|1927.25|1943|1927|1943.25|1927.25|1943|1927|3
1640744000000|2021-12-29 02:13:20|1942.55|1926.55|1942.5|1926.5|1942.92|1926.92|1942.5|1926.5|6
1640744010000|2021-12-29 02:13:30|1942.3|1926.3|1939.91|1923.91|1942.3|1926.3|1939.91|1923.91|9
1640744020000|2021-12-29 02:13:40|1940|1924|1941.5|1925.5|1941.5|1925.5|1940|1924|8
1640744030000|2021-12-29 02:13:50|1942|1926|1942|1926|1942|1926|1942|1926|1
1640744040000|2021-12-29 02:14:00|1941.9|1925.9|1941|1925|1941.9|1925.9|1941|1925|5
1640744050000|2021-12-29 02:14:10|1940.8|1924.8|1940.5|1924.5|1941|1925|1940.5|1924.5|4
1640744060000|2021-12-29 02:14:20|1940.22|1924.22|1939.94|1923.94|1940.22|1924.22|1939.89|1923.89|5
1640744070000|2021-12-29 02:14:30|1940|1924|1939.5|1923.5|1940|1924|1939.5|1923.5|2
1640744080000|2021-12-29 02:14:40|1939.31|1923.31|1939.1|1923.1|1939.5|1923.5|1939.05|1923.05|6
1640744090000|2021-12-29 02:14:50|1938.89|1922.89|1938.5|1922.5|1939.1|1923.1|1938.5|1922.5|11
1640744100000|2021-12-29 02:15:00|1938|1922|1937.4|1921.4|1938|1922|1937.4|1921.4|3
1640744110000|2021-12-29 02:15:10|1937.65|1921.65|1938.4|1922.4|1938.4|1922.4|1937.35|1921.35|9
1640744120000|2021-12-29 02:15:20|1938.35|1922.35|1938.5|1922.5|1938.57|1922.57|1938.35|1922.35|4
1640744130000|2021-12-29 02:15:30|1938.8|1922.8|1938.7|1922.7|1938.8|1922.8|1938.7|1922.7|2
1640744140000|2021-12-29 02:15:40|1939|1923|1940.8|1924.8|1940.8|1924.8|1939|1923|11
1640744150000|2021-12-29 02:15:50|1940.7|1924.7|1940.7|1924.7|1940.7|1924.7|1940.7|1924.7|1
1640744160000|2021-12-29 02:16:00|1941.05|1925.05|1941.2|1925.2|1941.2|1925.2|1941.05|1925.05|2
1640744170000|2021-12-29 02:16:10|1940.7|1924.7|1941.15|1925.15|1941.15|1925.15|1940.7|1924.7|2
1640744180000|2021-12-29 02:16:20|1941.55|1925.55|1941.55|1925.55|1941.55|1925.55|1941.55|1925.55|1
1640744200000|2021-12-29 02:16:40|1941.9|1925.9|1942.7|1926.7|1942.7|1926.7|1941.9|1925.9|5
1640744210000|2021-12-29 02:16:50|1943.45|1927.45|1943.4|1927.4|1943.45|1927.45|1943.4|1927.4|2
1640744220000|2021-12-29 02:17:00|1943.25|1927.25|1943.1|1927.1|1943.25|1927.25|1943.1|1927.1|2
1640744230000|2021-12-29 02:17:10|1943|1927|1941.55|1925.55|1943|1927|1941.55|1925.55|7
1640744240000|2021-12-29 02:17:20|1941.5|1925.5|1941.18|1925.18|1941.5|1925.5|1941.18|1925.18|3
1640744250000|2021-12-29 02:17:30|1940.48|1924.48|1940|1924|1940.58|1924.58|1939.55|1923.55|4
1640744260000|2021-12-29 02:17:40|1940.1|1924.1|1940.2|1924.2|1940.5|1924.5|1940|1924|5
1640744270000|2021-12-29 02:17:50|1940|1924|1938.55|1922.55|1940|1924|1938.55|1922.55|7
1640744280000|2021-12-29 02:18:00|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1
1640744290000|2021-12-29 02:18:10|1938.79|1922.79|1938.81|1922.81|1938.81|1922.81|1938.45|1922.45|8
1640744300000|2021-12-29 02:18:20|1938.9|1922.9|1938.92|1922.92|1939.26|1923.26|1938.81|1922.81|4
1640744310000|2021-12-29 02:18:30|1938.81|1922.81|1938.81|1922.81|1938.94|1922.94|1938.81|1922.81|5
1640744320000|2021-12-29 02:18:40|1938.89|1922.89|1938.81|1922.81|1938.89|1922.89|1938.81|1922.81|4
1640744330000|2021-12-29 02:18:50|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1938.5|1922.5|1
1640744340000|2021-12-29 02:19:00|1938.1|1922.1|1937.88|1921.88|1938.1|1922.1|1937.5|1921.5|7
1640744350000|2021-12-29 02:19:10|1937.5|1921.5|1936.73|1920.73|1937.5|1921.5|1936.73|1920.73|5
1640744360000|2021-12-29 02:19:20|1936.63|1920.63|1936.55|1920.55|1936.97|1920.97|1936.55|1920.55|5
1640744370000|2021-12-29 02:19:30|1936.43|1920.43|1935.4|1919.4|1936.43|1920.43|1935.14|1919.14|11
1640744380000|2021-12-29 02:19:40|1935.5|1919.5|1935.6|1919.6|1935.62|1919.62|1935.09|1919.09|10
1640744390000|2021-12-29 02:19:50|1935.63|1919.63|1935.63|1919.63|1935.63|1919.63|1935.6|1919.6|3
1640744400000|2021-12-29 02:20:00|1935.52|1919.52|1935.46|1919.46|1935.57|1919.57|1935|1919|7
1640744410000|2021-12-29 02:20:10|1935.5|1919.5|1935.5|1919.5|1935.5|1919.5|1935.5|1919.5|1
1640744420000|2021-12-29 02:20:20|1935.05|1919.05|1934.52|1918.52|1935.05|1919.05|1934.52|1918.52|3
1640744450000|2021-12-29 02:20:50|1934.27|1918.27|1933.85|1917.85|1934.41|1918.41|1933.85|1917.85|4
1640744460000|2021-12-29 02:21:00|1933.75|1917.75|1933.63|1917.63|1933.91|1917.91|1933.63|1917.63|3
1640744480000|2021-12-29 02:21:20|1933.55|1917.55|1933.72|1917.72|1933.76|1917.76|1933.55|1917.55|4
1640744490000|2021-12-29 02:21:30|1933.63|1917.63|1933.5|1917.5|1933.63|1917.63|1933.5|1917.5|2
1640744510000|2021-12-29 02:21:50|1933.48|1917.48|1933.48|1917.48|1933.5|1917.5|1933.48|1917.48|3
1640744520000|2021-12-29 02:22:00|1933.42|1917.42|1933.2|1917.2|1933.5|1917.5|1933.2|1917.2|6
1640744530000|2021-12-29 02:22:10|1933.42|1917.42|1933.42|1917.42|1933.6|1917.6|1932.96|1916.96|6
1640744540000|2021-12-29 02:22:20|1933.2|1917.2|1933.2|1917.2|1933.2|1917.2|1933.2|1917.2|1
1640744550000|2021-12-29 02:22:30|1933.25|1917.25|1933.25|1917.25|1933.25|1917.25|1933.25|1917.25|1
1640744560000|2021-12-29 02:22:40|1933.1|1917.1|1933.5|1917.5|1933.65|1917.65|1932.77|1916.77|8
1640744570000|2021-12-29 02:22:50|1933.38|1917.38|1933.23|1917.23|1933.38|1917.38|1933.08|1917.08|4
1640744580000|2021-12-29 02:23:00|1933.7|1917.7|1933.7|1917.7|1933.7|1917.7|1933.7|1917.7|1
1640744590000|2021-12-29 02:23:10|1933.6|1917.6|1933.85|1917.85|1933.85|1917.85|1933.6|1917.6|3
1640744600000|2021-12-29 02:23:20|1933.5|1917.5|1933.7|1917.7|1933.7|1917.7|1933.5|1917.5|4
1640744610000|2021-12-29 02:23:30|1933.6|1917.6|1933.6|1917.6|1933.6|1917.6|1933.6|1917.6|1
1640744620000|2021-12-29 02:23:40|1933.75|1917.75|1933.5|1917.5|1933.75|1917.75|1933.45|1917.45|4
1640744630000|2021-12-29 02:23:50|1933.38|1917.38|1933.45|1917.45|1933.53|1917.53|1933.38|1917.38|5
1640744640000|2021-12-29 02:24:00|1933.33|1917.33|1931.4|1915.4|1933.33|1917.33|1931.4|1915.4|9
1640744650000|2021-12-29 02:24:10|1931.11|1915.11|1931.45|1915.45|1931.49|1915.49|1931.11|1915.11|7
1640744660000|2021-12-29 02:24:20|1931.85|1915.85|1930.9|1914.9|1932|1916|1930.9|1914.9|7
1640744670000|2021-12-29 02:24:30|1930.95|1914.95|1935.53|1919.53|1935.53|1919.53|1930.9|1914.9|15
1640744680000|2021-12-29 02:24:40|1935.54|1919.54|1936.12|1920.12|1936.5|1920.5|1935.53|1919.53|11
1640744690000|2021-12-29 02:24:50|1936|1920|1935|1919|1936|1920|1934.15|1918.15|9
1640744700000|2021-12-29 02:25:00|1934.79|1918.79|1934.5|1918.5|1934.79|1918.79|1934|1918|4
1640744710000|2021-12-29 02:25:10|1934.95|1918.95|1934|1918|1934.95|1918.95|1934|1918|6
1640744720000|2021-12-29 02:25:20|1933.88|1917.88|1933.5|1917.5|1934|1918|1933.5|1917.5|6
1640744730000|2021-12-29 02:25:30|1933.75|1917.75|1933.5|1917.5|1933.75|1917.75|1933.5|1917.5|2
1640744740000|2021-12-29 02:25:40|1933|1917|1933|1917|1933|1917|1932.55|1916.55|3
1640744750000|2021-12-29 02:25:50|1932.5|1916.5|1932|1916|1932.5|1916.5|1932|1916|2
1640744760000|2021-12-29 02:26:00|1931.75|1915.75|1930.5|1914.5|1931.75|1915.75|1930.5|1914.5|6
1640744770000|2021-12-29 02:26:10|1930.2|1914.2|1931|1915|1931|1915|1930.11|1914.11|4
1640744780000|2021-12-29 02:26:20|1931.3|1915.3|1930.45|1914.45|1931.3|1915.3|1929.93|1913.93|7
1640744790000|2021-12-29 02:26:30|1930.15|1914.15|1930.5|1914.5|1930.9|1914.9|1930.15|1914.15|5
1640744800000|2021-12-29 02:26:40|1930.72|1914.72|1930.5|1914.5|1930.72|1914.72|1930.5|1914.5|4
1640744810000|2021-12-29 02:26:50|1930.55|1914.55|1930.55|1914.55|1930.55|1914.55|1930.55|1914.55|1
1640744820000|2021-12-29 02:27:00|1931.05|1915.05|1931.35|1915.35|1931.35|1915.35|1931.05|1915.05|2
1640744830000|2021-12-29 02:27:10|1931.43|1915.43|1931.52|1915.52|1931.52|1915.52|1931.43|1915.43|3
1640744840000|2021-12-29 02:27:20|1931.92|1915.92|1934|1918|1934.15|1918.15|1931.92|1915.92|5
1640744850000|2021-12-29 02:27:30|1933.9|1917.9|1933.3|1917.3|1933.9|1917.9|1933.3|1917.3|3
1640744860000|2021-12-29 02:27:40|1933.4|1917.4|1933.4|1917.4|1933.4|1917.4|1933.4|1917.4|1
1640744870000|2021-12-29 02:27:50|1933|1917|1931.5|1915.5|1933|1917|1931.5|1915.5|8
1640744880000|2021-12-29 02:28:00|1931.1|1915.1|1930.92|1914.92|1931.1|1915.1|1930.92|1914.92|2
1640744890000|2021-12-29 02:28:10|1931.06|1915.06|1931.67|1915.67|1931.67|1915.67|1930.72|1914.72|7
1640744900000|2021-12-29 02:28:20|1932|1916|1931.72|1915.72|1932|1916|1931.72|1915.72|2
1640744910000|2021-12-29 02:28:30|1931.5|1915.5|1931.5|1915.5|1931.5|1915.5|1931.5|1915.5|1
1640744920000|2021-12-29 02:28:40|1931.3|1915.3|1931|1915|1931.3|1915.3|1931|1915|4
1640744930000|2021-12-29 02:28:50|1930.5|1914.5|1929.66|1913.66|1930.5|1914.5|1929.66|1913.66|5
1640744940000|2021-12-29 02:29:00|1929.61|1913.61|1928.75|1912.75|1929.66|1913.66|1928.75|1912.75|5
1640744950000|2021-12-29 02:29:10|1929|1913|1929|1913|1929|1913|1928.9|1912.9|3
1640744960000|2021-12-29 02:29:20|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1
1640744970000|2021-12-29 02:29:30|1929.45|1913.45|1929|1913|1929.45|1913.45|1929|1913|2
1640744980000|2021-12-29 02:29:40|1929.5|1913.5|1929.76|1913.76|1929.76|1913.76|1929.5|1913.5|6
1640744990000|2021-12-29 02:29:50|1929.63|1913.63|1929.65|1913.65|1929.65|1913.65|1929.5|1913.5|3
1640745000000|2021-12-29 02:30:00|1929.5|1913.5|1928.13|1912.13|1929.5|1913.5|1928.07|1912.07|9
1640745010000|2021-12-29 02:30:10|1927.5|1911.5|1924|1908|1927.5|1911.5|1923.5|1907.5|16
1640745020000|2021-12-29 02:30:20|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1
1640745030000|2021-12-29 02:30:30|1925.06|1909.06|1926.5|1910.5|1926.5|1910.5|1925.06|1909.06|8
1640745040000|2021-12-29 02:30:40|1927.05|1911.05|1928.1|1912.1|1928.1|1912.1|1927.05|1911.05|4
1640745050000|2021-12-29 02:30:50|1928|1912|1927.25|1911.25|1928|1912|1927.25|1911.25|8
1640745060000|2021-12-29 02:31:00|1927|1911|1927|1911|1927|1911|1926.83|1910.83|5
1640745070000|2021-12-29 02:31:10|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1927.5|1911.5|1
1640745080000|2021-12-29 02:31:20|1927.59|1911.59|1928.73|1912.73|1928.73|1912.73|1927.5|1911.5|6
1640745090000|2021-12-29 02:31:30|1929.23|1913.23|1928.58|1912.58|1929.23|1913.23|1928.58|1912.58|7
1640745100000|2021-12-29 02:31:40|1928.59|1912.59|1927.72|1911.72|1928.59|1912.59|1927.72|1911.72|6
1640745110000|2021-12-29 02:31:50|1927.54|1911.54|1925.94|1909.94|1927.54|1911.54|1925.94|1909.94|7
1640745120000|2021-12-29 02:32:00|1925.65|1909.65|1926.5|1910.5|1926.58|1910.58|1925.65|1909.65|4
1640745130000|2021-12-29 02:32:10|1927.4|1911.4|1926.87|1910.87|1927.4|1911.4|1926.87|1910.87|3
1640745150000|2021-12-29 02:32:30|1926.52|1910.52|1926.52|1910.52|1926.52|1910.52|1926.52|1910.52|1
1640745160000|2021-12-29 02:32:40|1926.95|1910.95|1927.02|1911.02|1927.02|1911.02|1926.77|1910.77|3
1640745170000|2021-12-29 02:32:50|1927.5|1911.5|1928.5|1912.5|1928.5|1912.5|1927.5|1911.5|3
1640745180000|2021-12-29 02:33:00|1928.72|1912.72|1928.65|1912.65|1929|1913|1928.5|1912.5|6
1640745190000|2021-12-29 02:33:10|1929|1913|1929.4|1913.4|1929.4|1913.4|1929|1913|3
1640745200000|2021-12-29 02:33:20|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1929.39|1913.39|3
1640745240000|2021-12-29 02:34:00|1929.6|1913.6|1930.5|1914.5|1930.5|1914.5|1929.6|1913.6|2
1640745250000|2021-12-29 02:34:10|1930.45|1914.45|1931|1915|1931|1915|1930.4|1914.4|4
1640745260000|2021-12-29 02:34:20|1931.5|1915.5|1931.96|1915.96|1931.98|1915.98|1931.5|1915.5|5
1640745270000|2021-12-29 02:34:30|1932.17|1916.17|1932.6|1916.6|1933|1917|1932.17|1916.17|9
1640745280000|2021-12-29 02:34:40|1932.76|1916.76|1933|1917|1933.09|1917.09|1932.76|1916.76|5
1640745290000|2021-12-29 02:34:50|1933.25|1917.25|1933.25|1917.25|1933.25|1917.25|1933|1917|3
1640745300000|2021-12-29 02:35:00|1933.5|1917.5|1933.5|1917.5|1933.5|1917.5|1933.25|1917.25|3
1640745310000|2021-12-29 02:35:10|1933.29|1917.29|1932.75|1916.75|1933.29|1917.29|1932.75|1916.75|3
1640745320000|2021-12-29 02:35:20|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1
1640745330000|2021-12-29 02:35:30|1932.35|1916.35|1932.5|1916.5|1932.5|1916.5|1932.35|1916.35|2
1640745340000|2021-12-29 02:35:40|1932.1|1916.1|1932|1916|1932.5|1916.5|1931.88|1915.88|6
1640745350000|2021-12-29 02:35:50|1931.91|1915.91|1932|1916|1932.15|1916.15|1931.91|1915.91|4
1640745370000|2021-12-29 02:36:10|1932.2|1916.2|1932.35|1916.35|1932.35|1916.35|1932|1916|3
1640745380000|2021-12-29 02:36:20|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1
1640745390000|2021-12-29 02:36:30|1933|1917|1934|1918|1934|1918|1933|1917|7
1640745400000|2021-12-29 02:36:40|1933.8|1917.8|1933.55|1917.55|1933.8|1917.8|1933.55|1917.55|3
1640745410000|2021-12-29 02:36:50|1933.27|1917.27|1933|1917|1933.27|1917.27|1933|1917|3
1640745420000|2021-12-29 02:37:00|1932.5|1916.5|1931.5|1915.5|1932.5|1916.5|1931.5|1915.5|3
1640745430000|2021-12-29 02:37:10|1931.25|1915.25|1931.5|1915.5|1931.5|1915.5|1931.22|1915.22|5
1640745440000|2021-12-29 02:37:20|1931.2|1915.2|1931|1915|1931.2|1915.2|1931|1915|2
1640745450000|2021-12-29 02:37:30|1930.55|1914.55|1930.5|1914.5|1930.55|1914.55|1930.5|1914.5|2
1640745460000|2021-12-29 02:37:40|1930.39|1914.39|1929.73|1913.73|1930.39|1914.39|1929.73|1913.73|6
1640745470000|2021-12-29 02:37:50|1929.5|1913.5|1929|1913|1929.5|1913.5|1929|1913|2
1640745480000|2021-12-29 02:38:00|1928.5|1912.5|1927.6|1911.6|1928.5|1912.5|1927.6|1911.6|5
1640745490000|2021-12-29 02:38:10|1927.77|1911.77|1927.77|1911.77|1927.77|1911.77|1927.77|1911.77|1
1640745500000|2021-12-29 02:38:20|1927.5|1911.5|1927.5|1911.5|1927.77|1911.77|1927.5|1911.5|4
1640745510000|2021-12-29 02:38:30|1927.25|1911.25|1925|1909|1927.25|1911.25|1925|1909|7
1640745520000|2021-12-29 02:38:40|1925.5|1909.5|1927|1911|1927.07|1911.07|1925.5|1909.5|9
1640745530000|2021-12-29 02:38:50|1926.9|1910.9|1927|1911|1927|1911|1926.9|1910.9|2
1640745540000|2021-12-29 02:39:00|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1
1640745550000|2021-12-29 02:39:10|1926|1910|1924.85|1908.85|1926|1910|1924.85|1908.85|4
1640745560000|2021-12-29 02:39:20|1924.5|1908.5|1925|1909|1925|1909|1924.5|1908.5|7
1640745570000|2021-12-29 02:39:30|1924.75|1908.75|1924.71|1908.71|1925|1909|1924.71|1908.71|5
1640745580000|2021-12-29 02:39:40|1924|1908|1924.25|1908.25|1924.25|1908.25|1924|1908|2
1640745590000|2021-12-29 02:39:50|1924|1908|1922.65|1906.65|1924|1908|1922.65|1906.65|6
1640745610000|2021-12-29 02:40:10|1923.05|1907.05|1923.51|1907.51|1923.51|1907.51|1923.05|1907.05|2
1640745620000|2021-12-29 02:40:20|1924.47|1908.47|1924|1908|1924.5|1908.5|1923.8|1907.8|7
1640745640000|2021-12-29 02:40:40|1923.5|1907.5|1923.2|1907.2|1923.5|1907.5|1923.2|1907.2|2
1640745650000|2021-12-29 02:40:50|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1
1640745660000|2021-12-29 02:41:00|1923.64|1907.64|1923.86|1907.86|1923.86|1907.86|1923.64|1907.64|2
1640745670000|2021-12-29 02:41:10|1923.95|1907.95|1923.95|1907.95|1923.95|1907.95|1923.95|1907.95|1
1640745680000|2021-12-29 02:41:20|1923.86|1907.86|1923.86|1907.86|1923.96|1907.96|1923.86|1907.86|3
1640745690000|2021-12-29 02:41:30|1924.11|1908.11|1925|1909|1925|1909|1923.75|1907.75|7
1640745700000|2021-12-29 02:41:40|1925.75|1909.75|1926|1910|1926.23|1910.23|1925.75|1909.75|5
1640745710000|2021-12-29 02:41:50|1926.25|1910.25|1926.5|1910.5|1926.5|1910.5|1926|1910|4
1640745720000|2021-12-29 02:42:00|1927|1911|1927|1911|1927.45|1911.45|1927|1911|3
1640745730000|2021-12-29 02:42:10|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1926.5|1910.5|1
1640745740000|2021-12-29 02:42:20|1926.1|1910.1|1926.5|1910.5|1926.5|1910.5|1926.1|1910.1|3
1640745750000|2021-12-29 02:42:30|1926|1910|1926|1910|1926|1910|1926|1910|1
1640745760000|2021-12-29 02:42:40|1925.9|1909.9|1924.66|1908.66|1925.9|1909.9|1924.66|1908.66|5
1640745770000|2021-12-29 02:42:50|1924.16|1908.16|1923.96|1907.96|1924.25|1908.25|1923.96|1907.96|3
1640745780000|2021-12-29 02:43:00|1923.88|1907.88|1924.02|1908.02|1924.02|1908.02|1923.88|1907.88|2
1640745790000|2021-12-29 02:43:10|1924|1908|1923.5|1907.5|1924|1908|1923.2|1907.2|5
1640745800000|2021-12-29 02:43:20|1923.34|1907.34|1923.5|1907.5|1923.5|1907.5|1923.34|1907.34|2
1640745810000|2021-12-29 02:43:30|1923.46|1907.46|1923.5|1907.5|1923.5|1907.5|1923.39|1907.39|3
1640745820000|2021-12-29 02:43:40|1923.13|1907.13|1923.8|1907.8|1923.8|1907.8|1923.13|1907.13|3
1640745830000|2021-12-29 02:43:50|1923.65|1907.65|1923.65|1907.65|1923.65|1907.65|1923.65|1907.65|1
1640745840000|2021-12-29 02:44:00|1923.8|1907.8|1923|1907|1923.8|1907.8|1923|1907|4
1640745860000|2021-12-29 02:44:20|1923.35|1907.35|1923.35|1907.35|1923.35|1907.35|1923.35|1907.35|1
1640745880000|2021-12-29 02:44:40|1923.6|1907.6|1923.65|1907.65|1924|1908|1923.5|1907.5|4
1640745900000|2021-12-29 02:45:00|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1
1640745910000|2021-12-29 02:45:10|1923.64|1907.64|1923.79|1907.79|1923.79|1907.79|1923.64|1907.64|2
1640745920000|2021-12-29 02:45:20|1924|1908|1924.1|1908.1|1924.3|1908.3|1923.98|1907.98|6
1640745930000|2021-12-29 02:45:30|1923.8|1907.8|1924.12|1908.12|1924.12|1908.12|1923.8|1907.8|4
1640745950000|2021-12-29 02:45:50|1924.3|1908.3|1924|1908|1924.3|1908.3|1924|1908|4
1640745960000|2021-12-29 02:46:00|1923.88|1907.88|1923.13|1907.13|1923.88|1907.88|1922.65|1906.65|10
1640745970000|2021-12-29 02:46:10|1922.87|1906.87|1922.87|1906.87|1922.87|1906.87|1922.87|1906.87|1
1640745980000|2021-12-29 02:46:20|1922.7|1906.7|1924.17|1908.17|1924.17|1908.17|1922.7|1906.7|7
1640745990000|2021-12-29 02:46:30|1924|1908|1924.45|1908.45|1924.45|1908.45|1924|1908|4
1640746010000|2021-12-29 02:46:50|1924.5|1908.5|1924.87|1908.87|1924.87|1908.87|1924.5|1908.5|2
1640746020000|2021-12-29 02:47:00|1924.88|1908.88|1924.5|1908.5|1925|1909|1924.25|1908.25|7
1640746030000|2021-12-29 02:47:10|1924.45|1908.45|1924.5|1908.5|1924.5|1908.5|1924.45|1908.45|2
1640746040000|2021-12-29 02:47:20|1924.1|1908.1|1923.56|1907.56|1924.1|1908.1|1923.56|1907.56|6
1640746050000|2021-12-29 02:47:30|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1
1640746060000|2021-12-29 02:47:40|1923.25|1907.25|1922.15|1906.15|1923.25|1907.25|1921.84|1905.84|5
1640746070000|2021-12-29 02:47:50|1921.84|1905.84|1921.75|1905.75|1921.84|1905.84|1921.5|1905.5|5
1640746080000|2021-12-29 02:48:00|1921.5|1905.5|1921.29|1905.29|1921.5|1905.5|1921.29|1905.29|2
1640746090000|2021-12-29 02:48:10|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.29|1905.29|3
1640746100000|2021-12-29 02:48:20|1921.41|1905.41|1921.41|1905.41|1921.41|1905.41|1921.41|1905.41|1
1640746110000|2021-12-29 02:48:30|1921.01|1905.01|1920.5|1904.5|1921.01|1905.01|1920.5|1904.5|4
1640746140000|2021-12-29 02:49:00|1920.15|1904.15|1919.69|1903.69|1920.15|1904.15|1919.69|1903.69|2
1640746150000|2021-12-29 02:49:10|1919.5|1903.5|1919.5|1903.5|1919.5|1903.5|1919.5|1903.5|1
1640746160000|2021-12-29 02:49:20|1919.59|1903.59|1919.59|1903.59|1919.59|1903.59|1919.59|1903.59|1
1640746170000|2021-12-29 02:49:30|1919.52|1903.52|1918.6|1902.6|1919.59|1903.59|1918.6|1902.6|5
1640746180000|2021-12-29 02:49:40|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1
1640746200000|2021-12-29 02:50:00|1917.7|1901.7|1917.5|1901.5|1917.7|1901.7|1917.5|1901.5|2
1640746210000|2021-12-29 02:50:10|1917.35|1901.35|1917.35|1901.35|1917.35|1901.35|1917.35|1901.35|1
1640746220000|2021-12-29 02:50:20|1917.4|1901.4|1917.4|1901.4|1917.4|1901.4|1917.4|1901.4|1
1640746230000|2021-12-29 02:50:30|1917|1901|1916.5|1900.5|1917|1901|1916.5|1900.5|3
1640746240000|2021-12-29 02:50:40|1916.58|1900.58|1916.5|1900.5|1917.09|1901.09|1916.5|1900.5|5
1640746250000|2021-12-29 02:50:50|1916.25|1900.25|1916.5|1900.5|1916.5|1900.5|1916.25|1900.25|6
1640746290000|2021-12-29 02:51:30|1916.62|1900.62|1916.5|1900.5|1916.62|1900.62|1916.5|1900.5|2
1640746310000|2021-12-29 02:51:50|1916.75|1900.75|1916.75|1900.75|1916.75|1900.75|1916.75|1900.75|1
1640746320000|2021-12-29 02:52:00|1917|1901|1917.5|1901.5|1917.5|1901.5|1917|1901|2
1640746330000|2021-12-29 02:52:10|1917.62|1901.62|1917.62|1901.62|1917.62|1901.62|1917.62|1901.62|1
1640746340000|2021-12-29 02:52:20|1917.5|1901.5|1918|1902|1918|1902|1917.5|1901.5|6
1640746360000|2021-12-29 02:52:40|1917.97|1901.97|1917.75|1901.75|1917.97|1901.97|1917.75|1901.75|2
1640746370000|2021-12-29 02:52:50|1917.65|1901.65|1918|1902|1918|1902|1917.65|1901.65|3
1640746380000|2021-12-29 02:53:00|1918.5|1902.5|1920|1904|1920|1904|1918.5|1902.5|3
1640746390000|2021-12-29 02:53:10|1920.16|1904.16|1921.06|1905.06|1921.06|1905.06|1920.16|1904.16|4
1640746400000|2021-12-29 02:53:20|1921.5|1905.5|1922|1906|1922.5|1906.5|1921.5|1905.5|4
1640746410000|2021-12-29 02:53:30|1921.75|1905.75|1922|1906|1922|1906|1921.75|1905.75|2
1640746420000|2021-12-29 02:53:40|1922.45|1906.45|1923.5|1907.5|1924|1908|1922.45|1906.45|8
1640746440000|2021-12-29 02:54:00|1923|1907|1923|1907|1923.5|1907.5|1923|1907|5
1640746450000|2021-12-29 02:54:10|1923.27|1907.27|1923|1907|1923.27|1907.27|1923|1907|2
1640746460000|2021-12-29 02:54:20|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1
1640746470000|2021-12-29 02:54:30|1923.6|1907.6|1923.51|1907.51|1923.6|1907.6|1923.51|1907.51|2
1640746480000|2021-12-29 02:54:40|1923.41|1907.41|1924|1908|1924|1908|1923.41|1907.41|3
1640746490000|2021-12-29 02:54:50|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1
1640746500000|2021-12-29 02:55:00|1924.36|1908.36|1924.9|1908.9|1924.9|1908.9|1924.07|1908.07|6
1640746510000|2021-12-29 02:55:10|1924.65|1908.65|1926.35|1910.35|1926.45|1910.45|1924.65|1908.65|6
1640746520000|2021-12-29 02:55:20|1926.07|1910.07|1926.07|1910.07|1926.07|1910.07|1926.07|1910.07|1
1640746540000|2021-12-29 02:55:40|1926.42|1910.42|1926.42|1910.42|1926.42|1910.42|1926.42|1910.42|1
1640746550000|2021-12-29 02:55:50|1926.5|1910.5|1926.85|1910.85|1926.85|1910.85|1926.5|1910.5|2
1640746560000|2021-12-29 02:56:00|1926.5|1910.5|1926.65|1910.65|1926.65|1910.65|1926.5|1910.5|2
1640746570000|2021-12-29 02:56:10|1927.06|1911.06|1927.06|1911.06|1927.06|1911.06|1927.06|1911.06|1
1640746580000|2021-12-29 02:56:20|1927.41|1911.41|1928.25|1912.25|1928.25|1912.25|1927.4|1911.4|4
1640746590000|2021-12-29 02:56:30|1928.45|1912.45|1929.65|1913.65|1929.65|1913.65|1928.45|1912.45|5
1640746600000|2021-12-29 02:56:40|1929.51|1913.51|1929.8|1913.8|1929.89|1913.89|1929.4|1913.4|7
1640746610000|2021-12-29 02:56:50|1930.5|1914.5|1930.57|1914.57|1930.91|1914.91|1930.5|1914.5|7
1640746620000|2021-12-29 02:57:00|1930.55|1914.55|1928.5|1912.5|1930.55|1914.55|1928.5|1912.5|9
1640746630000|2021-12-29 02:57:10|1928.2|1912.2|1928.2|1912.2|1928.2|1912.2|1928.2|1912.2|1
1640746640000|2021-12-29 02:57:20|1928.08|1912.08|1927.7|1911.7|1928.08|1912.08|1927.7|1911.7|2
1640746650000|2021-12-29 02:57:30|1928.2|1912.2|1928.21|1912.21|1928.4|1912.4|1928.2|1912.2|11
1640746660000|2021-12-29 02:57:40|1928.39|1912.39|1928|1912|1929.02|1913.02|1927.97|1911.97|12
1640746670000|2021-12-29 02:57:50|1928.93|1912.93|1926.5|1910.5|1928.93|1912.93|1926.5|1910.5|5
1640746690000|2021-12-29 02:58:10|1926.78|1910.78|1929|1913|1929|1913|1926.78|1910.78|6
1640746700000|2021-12-29 02:58:20|1928.6|1912.6|1928.6|1912.6|1928.6|1912.6|1928.6|1912.6|1
1640746710000|2021-12-29 02:58:30|1929|1913|1930.52|1914.52|1930.52|1914.52|1929|1913|5
1640746720000|2021-12-29 02:58:40|1931.5|1915.5|1931.5|1915.5|1931.7|1915.7|1931.5|1915.5|3
1640746730000|2021-12-29 02:58:50|1931.15|1915.15|1930.5|1914.5|1931.15|1915.15|1930.5|1914.5|3
1640746740000|2021-12-29 02:59:00|1930.22|1914.22|1929|1913|1930.22|1914.22|1928.96|1912.96|20
1640746750000|2021-12-29 02:59:10|1928.6|1912.6|1926.8|1910.8|1928.6|1912.6|1926.8|1910.8|12
1640746760000|2021-12-29 02:59:20|1926.91|1910.91|1926.7|1910.7|1926.91|1910.91|1926.65|1910.65|4
1640746770000|2021-12-29 02:59:30|1926.58|1910.58|1926.45|1910.45|1926.58|1910.58|1926.41|1910.41|11
1640746780000|2021-12-29 02:59:40|1926.5|1910.5|1926.41|1910.41|1926.5|1910.5|1926.41|1910.41|5
1640746790000|2021-12-29 02:59:50|1926.15|1910.15|1926.56|1910.56|1926.6|1910.6|1925.67|1909.67|15
1640746800000|2021-12-29 03:00:00|1926.46|1910.46|1926.41|1910.41|1927|1911|1925.91|1909.91|18
1640746810000|2021-12-29 03:00:10|1926.07|1910.07|1928.49|1912.49|1928.49|1912.49|1925.57|1909.57|10
1640746820000|2021-12-29 03:00:20|1926.87|1910.87|1927|1911|1929.1|1913.1|1926.87|1910.87|15
1640746830000|2021-12-29 03:00:30|1926.95|1910.95|1926.75|1910.75|1926.95|1910.95|1926.41|1910.41|9
1640746840000|2021-12-29 03:00:40|1926.66|1910.66|1926.5|1910.5|1926.75|1910.75|1926.41|1910.41|7
1640746850000|2021-12-29 03:00:50|1926.45|1910.45|1927.45|1911.45|1927.45|1911.45|1926.45|1910.45|6
1640746860000|2021-12-29 03:01:00|1927.7|1911.7|1928.5|1912.5|1928.5|1912.5|1927.7|1911.7|5
1640746870000|2021-12-29 03:01:10|1928.35|1912.35|1927.51|1911.51|1928.35|1912.35|1927.51|1911.51|3
1640746880000|2021-12-29 03:01:20|1927.76|1911.76|1928.01|1912.01|1928.01|1912.01|1927.76|1911.76|5
1640746890000|2021-12-29 03:01:30|1928.5|1912.5|1928.88|1912.88|1928.88|1912.88|1928.5|1912.5|2
1640746900000|2021-12-29 03:01:40|1928.9|1912.9|1929|1913|1929.16|1913.16|1928.9|1912.9|5
1640746910000|2021-12-29 03:01:50|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1929.5|1913.5|1
1640746920000|2021-12-29 03:02:00|1929.46|1913.46|1929.79|1913.79|1929.79|1913.79|1929.4|1913.4|6
1640746930000|2021-12-29 03:02:10|1930|1914|1930.95|1914.95|1930.95|1914.95|1930|1914|5
1640746940000|2021-12-29 03:02:20|1931.2|1915.2|1932.37|1916.37|1932.37|1916.37|1931.2|1915.2|3
1640746950000|2021-12-29 03:02:30|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1932.5|1916.5|1
1640746960000|2021-12-29 03:02:40|1933|1917|1933|1917|1933|1917|1933|1917|1
1640746980000|2021-12-29 03:03:00|1933.5|1917.5|1933.64|1917.64|1933.64|1917.64|1933.5|1917.5|2
1640746990000|2021-12-29 03:03:10|1933.83|1917.83|1934.58|1918.58|1934.58|1918.58|1933.83|1917.83|5
1640747000000|2021-12-29 03:03:20|1935.25|1919.25|1934.75|1918.75|1936.4|1920.4|1934.75|1918.75|13
1640747010000|2021-12-29 03:03:30|1934.35|1918.35|1933.85|1917.85|1934.35|1918.35|1933.67|1917.67|4
1640747020000|2021-12-29 03:03:40|1934.36|1918.36|1934.01|1918.01|1934.36|1918.36|1933.94|1917.94|6
1640747030000|2021-12-29 03:03:50|1932.5|1916.5|1933|1917|1933.5|1917.5|1932.5|1916.5|4
1640747040000|2021-12-29 03:04:00|1932.5|1916.5|1932.88|1916.88|1932.92|1916.92|1932.5|1916.5|3
1640747060000|2021-12-29 03:04:20|1932.69|1916.69|1932.28|1916.28|1932.69|1916.69|1932.28|1916.28|3
1640747070000|2021-12-29 03:04:30|1931.65|1915.65|1931.5|1915.5|1931.65|1915.65|1931.5|1915.5|2
1640747080000|2021-12-29 03:04:40|1930.7|1914.7|1931.42|1915.42|1931.42|1915.42|1930.7|1914.7|5
1640747090000|2021-12-29 03:04:50|1931|1915|1932.19|1916.19|1932.19|1916.19|1931|1915|5
1640747100000|2021-12-29 03:05:00|1931.78|1915.78|1933.75|1917.75|1933.75|1917.75|1931.78|1915.78|11
1640747110000|2021-12-29 03:05:10|1933.5|1917.5|1934.4|1918.4|1934.4|1918.4|1933.5|1917.5|3
1640747120000|2021-12-29 03:05:20|1934.5|1918.5|1934.5|1918.5|1934.75|1918.75|1934.13|1918.13|7
1640747130000|2021-12-29 03:05:30|1934.75|1918.75|1934.88|1918.88|1935|1919|1934.5|1918.5|6
1640747140000|2021-12-29 03:05:40|1934.5|1918.5|1935.5|1919.5|1935.5|1919.5|1934.5|1918.5|8
1640747150000|2021-12-29 03:05:50|1935.4|1919.4|1935.4|1919.4|1935.4|1919.4|1935.4|1919.4|1
1640747160000|2021-12-29 03:06:00|1935.35|1919.35|1936.62|1920.62|1936.92|1920.92|1935.23|1919.23|8
1640747170000|2021-12-29 03:06:10|1936.59|1920.59|1936|1920|1936.59|1920.59|1935.9|1919.9|7
1640747180000|2021-12-29 03:06:20|1935.94|1919.94|1935.48|1919.48|1936|1920|1935.48|1919.48|10
1640747190000|2021-12-29 03:06:30|1935.49|1919.49|1934.5|1918.5|1935.49|1919.49|1934.5|1918.5|8
1640747200000|2021-12-29 03:06:40|1934.53|1918.53|1935.25|1919.25|1935.25|1919.25|1934.5|1918.5|4
1640747210000|2021-12-29 03:06:50|1935|1919|1935.5|1919.5|1935.5|1919.5|1935|1919|8
1640747220000|2021-12-29 03:07:00|1935.69|1919.69|1935.5|1919.5|1935.69|1919.69|1935.5|1919.5|4
1640747230000|2021-12-29 03:07:10|1935|1919|1935|1919|1935.5|1919.5|1934.47|1918.47|8
1640747240000|2021-12-29 03:07:20|1935.5|1919.5|1934.81|1918.81|1935.5|1919.5|1934.5|1918.5|11
1640747250000|2021-12-29 03:07:30|1935.31|1919.31|1935.31|1919.31|1935.31|1919.31|1935|1919|7
1640747260000|2021-12-29 03:07:40|1935|1919|1935.69|1919.69|1936.5|1920.5|1935|1919|12
1640747270000|2021-12-29 03:07:50|1935.5|1919.5|1936.6|1920.6|1936.65|1920.65|1935.5|1919.5|15
1640747280000|2021-12-29 03:08:00|1936.55|1920.55|1936.81|1920.81|1936.81|1920.81|1936.55|1920.55|6
1640747290000|2021-12-29 03:08:10|1936.59|1920.59|1936.59|1920.59|1936.59|1920.59|1936.59|1920.59|1
1640747300000|2021-12-29 03:08:20|1937.09|1921.09|1937.4|1921.4|1937.4|1921.4|1936.59|1920.59|7
1640747310000|2021-12-29 03:08:30|1937|1921|1937.5|1921.5|1937.5|1921.5|1937|1921|4
1640747320000|2021-12-29 03:08:40|1937|1921|1937.4|1921.4|1937.4|1921.4|1937|1921|6
1640747330000|2021-12-29 03:08:50|1937|1921|1937.25|1921.25|1937.5|1921.5|1937|1921|10
1640747340000|2021-12-29 03:09:00|1937|1921|1937.41|1921.41|1937.5|1921.5|1937|1921|6
1640747350000|2021-12-29 03:09:10|1937.5|1921.5|1937.5|1921.5|1937.75|1921.75|1937.5|1921.5|3
1640747370000|2021-12-29 03:09:30|1938|1922|1939.5|1923.5|1939.5|1923.5|1938|1922|10
1640747380000|2021-12-29 03:09:40|1939.4|1923.4|1939.3|1923.3|1939.4|1923.4|1939|1923|5
1640747390000|2021-12-29 03:09:50|1939.15|1923.15|1939.4|1923.4|1939.5|1923.5|1938.75|1922.75|10
1640747400000|2021-12-29 03:10:00|1939.05|1923.05|1939.4|1923.4|1939.4|1923.4|1939|1923|6
1640747410000|2021-12-29 03:10:10|1939.5|1923.5|1939.4|1923.4|1939.5|1923.5|1938.8|1922.8|17
1640747420000|2021-12-29 03:10:20|1939.15|1923.15|1938.5|1922.5|1939.15|1923.15|1938.5|1922.5|5
1640747440000|2021-12-29 03:10:40|1938.25|1922.25|1938.15|1922.15|1938.5|1922.5|1938|1922|4
1640747450000|2021-12-29 03:10:50|1937.57|1921.57|1935.55|1919.55|1938.15|1922.15|1935.55|1919.55|8
1640747460000|2021-12-29 03:11:00|1936|1920|1935|1919|1936|1920|1935|1919|2
1640747470000|2021-12-29 03:11:10|1935.13|1919.13|1935.5|1919.5|1935.5|1919.5|1935|1919|3
1640747480000|2021-12-29 03:11:20|1935.61|1919.61|1935.5|1919.5|1935.61|1919.61|1935.5|1919.5|4
1640747500000|2021-12-29 03:11:40|1936.07|1920.07|1936.11|1920.11|1936.5|1920.5|1936.07|1920.07|4
1640747510000|2021-12-29 03:11:50|1936.1|1920.1|1937.95|1921.95|1938|1922|1936.1|1920.1|9
1640747520000|2021-12-29 03:12:00|1937.85|1921.85|1937|1921|1937.85|1921.85|1937|1921|5
1640747530000|2021-12-29 03:12:10|1936.75|1920.75|1933.29|1917.29|1936.75|1920.75|1932.97|1916.97|19
1640747540000|2021-12-29 03:12:20|1933|1917|1932|1916|1933.3|1917.3|1932|1916|9
1640747550000|2021-12-29 03:12:30|1931.5|1915.5|1931.5|1915.5|1931.5|1915.5|1930.96|1914.96|6
1640747560000|2021-12-29 03:12:40|1931|1915|1929|1913|1931|1915|1929|1913|7
1640747570000|2021-12-29 03:12:50|1928.91|1912.91|1927.52|1911.52|1928.91|1912.91|1927.52|1911.52|6
1640747580000|2021-12-29 03:13:00|1927.45|1911.45|1927.5|1911.5|1927.7|1911.7|1927.45|1911.45|7
1640747590000|2021-12-29 03:13:10|1927.12|1911.12|1915.76|1899.76|1927.12|1911.12|1914.17|1898.17|18
1640747600000|2021-12-29 03:13:20|1915.26|1899.26|1917|1901|1917|1901|1910.46|1894.46|27
1640747610000|2021-12-29 03:13:30|1915|1899|1918.84|1902.84|1919.41|1903.41|1914.5|1898.5|20
1640747620000|2021-12-29 03:13:40|1918.91|1902.91|1921.19|1905.19|1922.5|1906.5|1918.22|1902.22|22
1640747630000|2021-12-29 03:13:50|1921.04|1905.04|1920.85|1904.85|1921.75|1905.75|1920.85|1904.85|9
1640747640000|2021-12-29 03:14:00|1921|1905|1922.5|1906.5|1922.5|1906.5|1921|1905|4
1640747650000|2021-12-29 03:14:10|1922.22|1906.22|1922.67|1906.67|1923.88|1907.88|1920.32|1904.32|22
1640747660000|2021-12-29 03:14:20|1922.16|1906.16|1924.76|1908.76|1924.85|1908.85|1922.16|1906.16|12
1640747670000|2021-12-29 03:14:30|1925.5|1909.5|1924.46|1908.46|1925.65|1909.65|1924.24|1908.24|10
1640747680000|2021-12-29 03:14:40|1924.03|1908.03|1924.53|1908.53|1924.53|1908.53|1924.03|1908.03|3
1640747690000|2021-12-29 03:14:50|1924.03|1908.03|1923.3|1907.3|1924.03|1908.03|1923.1|1907.1|13
1640747700000|2021-12-29 03:15:00|1923.18|1907.18|1923.83|1907.83|1923.83|1907.83|1923.1|1907.1|12
1640747710000|2021-12-29 03:15:10|1923.68|1907.68|1921.99|1905.99|1923.77|1907.77|1921.77|1905.77|12
1640747720000|2021-12-29 03:15:20|1922|1906|1921.31|1905.31|1922|1906|1921|1905|8
1640747730000|2021-12-29 03:15:30|1920.96|1904.96|1920.7|1904.7|1921.06|1905.06|1920.7|1904.7|4
1640747740000|2021-12-29 03:15:40|1921.04|1905.04|1918.84|1902.84|1921.3|1905.3|1918.84|1902.84|10
1640747750000|2021-12-29 03:15:50|1918.93|1902.93|1917.41|1901.41|1918.93|1902.93|1916.91|1900.91|16
1640747760000|2021-12-29 03:16:00|1917.2|1901.2|1913.5|1897.5|1917.2|1901.2|1913.15|1897.15|16
1640747770000|2021-12-29 03:16:10|1913.69|1897.69|1914.5|1898.5|1914.55|1898.55|1913.69|1897.69|5
1640747780000|2021-12-29 03:16:20|1914.35|1898.35|1917.45|1901.45|1917.45|1901.45|1914.35|1898.35|14
1640747790000|2021-12-29 03:16:30|1917.5|1901.5|1918.45|1902.45|1918.5|1902.5|1917.5|1901.5|9
1640747800000|2021-12-29 03:16:40|1918.47|1902.47|1918.49|1902.49|1918.5|1902.5|1918.47|1902.47|6
1640747810000|2021-12-29 03:16:50|1918.75|1902.75|1919.59|1903.59|1919.59|1903.59|1918.75|1902.75|8
1640747820000|2021-12-29 03:17:00|1919.85|1903.85|1922.51|1906.51|1922.51|1906.51|1919.85|1903.85|15
1640747830000|2021-12-29 03:17:10|1922.5|1906.5|1924.38|1908.38|1924.38|1908.38|1922.5|1906.5|11
1640747840000|2021-12-29 03:17:20|1924.17|1908.17|1923.5|1907.5|1925.66|1909.66|1923|1907|17
1640747850000|2021-12-29 03:17:30|1923.92|1907.92|1922.5|1906.5|1924.47|1908.47|1921.94|1905.94|13
1640747860000|2021-12-29 03:17:40|1923.2|1907.2|1921.5|1905.5|1923.2|1907.2|1921.24|1905.24|11
1640747870000|2021-12-29 03:17:50|1921.75|1905.75|1925.3|1909.3|1925.3|1909.3|1921.45|1905.45|19
1640747880000|2021-12-29 03:18:00|1925.4|1909.4|1926.14|1910.14|1926.14|1910.14|1925.4|1909.4|10
1640747890000|2021-12-29 03:18:10|1926.64|1910.64|1931.38|1915.38|1931.5|1915.5|1926.64|1910.64|25
1640747900000|2021-12-29 03:18:20|1931.4|1915.4|1930.51|1914.51|1931.4|1915.4|1930.5|1914.5|11
1640747910000|2021-12-29 03:18:30|1930.52|1914.52|1930.5|1914.5|1930.52|1914.52|1930.5|1914.5|3
1640747920000|2021-12-29 03:18:40|1930.87|1914.87|1930.55|1914.55|1931.2|1915.2|1930.55|1914.55|4
1640747930000|2021-12-29 03:18:50|1931|1915|1931.59|1915.59|1931.59|1915.59|1929.03|1913.03|9
1640747940000|2021-12-29 03:19:00|1931.41|1915.41|1927.1|1911.1|1932|1916|1927.1|1911.1|15
1640747950000|2021-12-29 03:19:10|1927.09|1911.09|1925.44|1909.44|1927.66|1911.66|1925.09|1909.09|13
1640747960000|2021-12-29 03:19:20|1925.09|1909.09|1925|1909|1925.09|1909.09|1924.7|1908.7|4
1640747970000|2021-12-29 03:19:30|1925.05|1909.05|1925|1909|1925.05|1909.05|1925|1909|2
1640747990000|2021-12-29 03:19:50|1925.12|1909.12|1925.12|1909.12|1925.12|1909.12|1925.12|1909.12|1
1640748000000|2021-12-29 03:20:00|1924.5|1908.5|1924.3|1908.3|1924.5|1908.5|1924.3|1908.3|2
1640748010000|2021-12-29 03:20:10|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1923.5|1907.5|1
1640748040000|2021-12-29 03:20:40|1923.6|1907.6|1925.54|1909.54|1925.54|1909.54|1923.6|1907.6|8
1640748050000|2021-12-29 03:20:50|1926.45|1910.45|1924.1|1908.1|1926.45|1910.45|1924.1|1908.1|7
1640748060000|2021-12-29 03:21:00|1924.31|1908.31|1924.5|1908.5|1924.74|1908.74|1924.31|1908.31|4
1640748070000|2021-12-29 03:21:10|1924.32|1908.32|1924.5|1908.5|1924.5|1908.5|1924.32|1908.32|4
1640748080000|2021-12-29 03:21:20|1924.68|1908.68|1927.41|1911.41|1927.46|1911.46|1924.5|1908.5|8
1640748090000|2021-12-29 03:21:30|1927.42|1911.42|1928.35|1912.35|1928.71|1912.71|1927.42|1911.42|6
1640748100000|2021-12-29 03:21:40|1928|1912|1927.5|1911.5|1928|1912|1927.17|1911.17|4
1640748110000|2021-12-29 03:21:50|1927.75|1911.75|1928|1912|1928|1912|1927.5|1911.5|4
1640748120000|2021-12-29 03:22:00|1927.75|1911.75|1928|1912|1928.45|1912.45|1927.75|1911.75|5
1640748130000|2021-12-29 03:22:10|1928.2|1912.2|1928.2|1912.2|1928.2|1912.2|1928.2|1912.2|1
1640748140000|2021-12-29 03:22:20|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1
1640748150000|2021-12-29 03:22:30|1928.7|1912.7|1928.7|1912.7|1928.7|1912.7|1928.7|1912.7|1
1640748160000|2021-12-29 03:22:40|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1928.5|1912.5|1
1640748170000|2021-12-29 03:22:50|1928|1912|1925.5|1909.5|1928|1912|1925.5|1909.5|11
1640748180000|2021-12-29 03:23:00|1925.45|1909.45|1925.32|1909.32|1925.45|1909.45|1925.32|1909.32|2
1640748190000|2021-12-29 03:23:10|1925.26|1909.26|1925.32|1909.32|1925.4|1909.4|1925.26|1909.26|5
1640748200000|2021-12-29 03:23:20|1925.5|1909.5|1925.5|1909.5|1926|1910|1925.5|1909.5|4
1640748210000|2021-12-29 03:23:30|1925.65|1909.65|1925.5|1909.5|1925.75|1909.75|1925.5|1909.5|6
1640748250000|2021-12-29 03:24:10|1925.35|1909.35|1925.4|1909.4|1925.9|1909.9|1925.35|1909.35|5
1640748270000|2021-12-29 03:24:30|1925.35|1909.35|1925.35|1909.35|1925.35|1909.35|1925.35|1909.35|1
1640748280000|2021-12-29 03:24:40|1925.85|1909.85|1926.12|1910.12|1926.74|1910.74|1925.85|1909.85|7
1640748290000|2021-12-29 03:24:50|1926.5|1910.5|1926.12|1910.12|1926.5|1910.5|1926.12|1910.12|3
1640748300000|2021-12-29 03:25:00|1926.31|1910.31|1926.12|1910.12|1926.5|1910.5|1926.12|1910.12|4
1640748310000|2021-12-29 03:25:10|1925.62|1909.62|1925.15|1909.15|1925.83|1909.83|1925.15|1909.15|4
1640748320000|2021-12-29 03:25:20|1924.65|1908.65|1925.5|1909.5|1925.5|1909.5|1924.65|1908.65|7
1640748340000|2021-12-29 03:25:40|1925.12|1909.12|1925|1909|1925.12|1909.12|1925|1909|2
1640748360000|2021-12-29 03:26:00|1924.75|1908.75|1924.75|1908.75|1924.75|1908.75|1924.75|1908.75|1
1640748370000|2021-12-29 03:26:10|1924.7|1908.7|1924.7|1908.7|1924.7|1908.7|1924.7|1908.7|1
1640748400000|2021-12-29 03:26:40|1924.5|1908.5|1922.84|1906.84|1924.5|1908.5|1922.13|1906.13|7
1640748410000|2021-12-29 03:26:50|1922.35|1906.35|1922.35|1906.35|1922.35|1906.35|1922.35|1906.35|1
1640748420000|2021-12-29 03:27:00|1922.39|1906.39|1922|1906|1922.5|1906.5|1921.87|1905.87|7
1640748430000|2021-12-29 03:27:10|1922.2|1906.2|1923.07|1907.07|1923.07|1907.07|1922.2|1906.2|3
1640748440000|2021-12-29 03:27:20|1923.08|1907.08|1923.08|1907.08|1923.08|1907.08|1923.07|1907.07|3
1640748450000|2021-12-29 03:27:30|1923.07|1907.07|1923.5|1907.5|1923.5|1907.5|1923.07|1907.07|2
1640748460000|2021-12-29 03:27:40|1923.07|1907.07|1923.07|1907.07|1923.07|1907.07|1923.07|1907.07|1
1640748470000|2021-12-29 03:27:50|1922.82|1906.82|1923.2|1907.2|1923.2|1907.2|1922.82|1906.82|3
1640748480000|2021-12-29 03:28:00|1923.12|1907.12|1922.54|1906.54|1923.12|1907.12|1922.54|1906.54|3
1640748490000|2021-12-29 03:28:10|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1
1640748510000|2021-12-29 03:28:30|1922.42|1906.42|1922.38|1906.38|1922.5|1906.5|1922.32|1906.32|5
1640748520000|2021-12-29 03:28:40|1922.5|1906.5|1922.57|1906.57|1922.57|1906.57|1922.5|1906.5|2
1640748530000|2021-12-29 03:28:50|1922.5|1906.5|1920|1904|1922.5|1906.5|1920|1904|6
1640748540000|2021-12-29 03:29:00|1919.5|1903.5|1917.84|1901.84|1919.76|1903.76|1917.84|1901.84|9
1640748550000|2021-12-29 03:29:10|1917.75|1901.75|1917.75|1901.75|1917.75|1901.75|1917.75|1901.75|1
1640748560000|2021-12-29 03:29:20|1917.89|1901.89|1918.09|1902.09|1918.42|1902.42|1917.7|1901.7|7
1640748570000|2021-12-29 03:29:30|1918.34|1902.34|1918.34|1902.34|1918.39|1902.39|1917.76|1901.76|7
1640748580000|2021-12-29 03:29:40|1918.25|1902.25|1918.34|1902.34|1918.5|1902.5|1918.25|1902.25|6
1640748590000|2021-12-29 03:29:50|1918.5|1902.5|1918.72|1902.72|1918.72|1902.72|1918.5|1902.5|2
1640748600000|2021-12-29 03:30:00|1919|1903|1919.2|1903.2|1919.2|1903.2|1919|1903|4
1640748610000|2021-12-29 03:30:10|1919.13|1903.13|1918.5|1902.5|1919.13|1903.13|1918.5|1902.5|4
1640748620000|2021-12-29 03:30:20|1918.34|1902.34|1918.2|1902.2|1918.36|1902.36|1918.2|1902.2|4
1640748630000|2021-12-29 03:30:30|1918.08|1902.08|1918.34|1902.34|1918.34|1902.34|1918.08|1902.08|3
1640748640000|2021-12-29 03:30:40|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1
1640748650000|2021-12-29 03:30:50|1918.9|1902.9|1920.45|1904.45|1920.95|1904.95|1918.9|1902.9|17
1640748660000|2021-12-29 03:31:00|1920.5|1904.5|1920|1904|1921|1905|1920|1904|10
1640748670000|2021-12-29 03:31:10|1920.25|1904.25|1919.5|1903.5|1920.25|1904.25|1919.5|1903.5|3
1640748680000|2021-12-29 03:31:20|1920|1904|1920|1904|1920|1904|1920|1904|1
1640748690000|2021-12-29 03:31:30|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1
1640748710000|2021-12-29 03:31:50|1920.88|1904.88|1921.75|1905.75|1922.07|1906.07|1920.88|1904.88|8
1640748720000|2021-12-29 03:32:00|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.44|1905.44|3
1640748730000|2021-12-29 03:32:10|1921.43|1905.43|1921.35|1905.35|1921.5|1905.5|1921.35|1905.35|3
1640748760000|2021-12-29 03:32:40|1921|1905|1920.5|1904.5|1921|1905|1920.29|1904.29|5
1640748770000|2021-12-29 03:32:50|1920|1904|1918.68|1902.68|1920|1904|1918.68|1902.68|5
1640748780000|2021-12-29 03:33:00|1918.32|1902.32|1918.5|1902.5|1918.5|1902.5|1918.32|1902.32|4
1640748790000|2021-12-29 03:33:10|1918.36|1902.36|1918.36|1902.36|1918.36|1902.36|1918.36|1902.36|1
1640748800000|2021-12-29 03:33:20|1918.35|1902.35|1918.35|1902.35|1918.35|1902.35|1918.35|1902.35|1
1640748810000|2021-12-29 03:33:30|1918.34|1902.34|1918.15|1902.15|1918.34|1902.34|1918.15|1902.15|2
1640748820000|2021-12-29 03:33:40|1918.34|1902.34|1919|1903|1919.2|1903.2|1918.34|1902.34|9
1640748830000|2021-12-29 03:33:50|1918.88|1902.88|1918.34|1902.34|1918.88|1902.88|1918.34|1902.34|4
1640748840000|2021-12-29 03:34:00|1918.3|1902.3|1918.15|1902.15|1918.34|1902.34|1918.15|1902.15|4
1640748850000|2021-12-29 03:34:10|1918.34|1902.34|1918.34|1902.34|1918.34|1902.34|1918.1|1902.1|6
1640748890000|2021-12-29 03:34:50|1918.4|1902.4|1919.36|1903.36|1919.36|1903.36|1918.37|1902.37|5
1640748900000|2021-12-29 03:35:00|1919.11|1903.11|1919.5|1903.5|1919.5|1903.5|1919.11|1903.11|3
1640748910000|2021-12-29 03:35:10|1920.15|1904.15|1919.79|1903.79|1921.87|1905.87|1919.79|1903.79|12
1640748920000|2021-12-29 03:35:20|1919.98|1903.98|1919.75|1903.75|1920|1904|1919.75|1903.75|3
1640748930000|2021-12-29 03:35:30|1919.5|1903.5|1920.75|1904.75|1920.75|1904.75|1919.5|1903.5|10
1640748940000|2021-12-29 03:35:40|1920.67|1904.67|1921|1905|1921|1905|1920.64|1904.64|4
1640748950000|2021-12-29 03:35:50|1920.79|1904.79|1920.27|1904.27|1921|1905|1920.27|1904.27|3
1640748960000|2021-12-29 03:36:00|1920.67|1904.67|1921.5|1905.5|1922.35|1906.35|1920.27|1904.27|11
1640748970000|2021-12-29 03:36:10|1921|1905|1921.22|1905.22|1921.4|1905.4|1921|1905|5
1640748980000|2021-12-29 03:36:20|1921.43|1905.43|1921.22|1905.22|1921.43|1905.43|1921.22|1905.22|2
1640748990000|2021-12-29 03:36:30|1921.43|1905.43|1921.5|1905.5|1922|1906|1921.43|1905.43|4
1640749000000|2021-12-29 03:36:40|1922|1906|1921.5|1905.5|1922|1906|1921.45|1905.45|6
1640749010000|2021-12-29 03:36:50|1921.9|1905.9|1921.5|1905.5|1921.9|1905.9|1921.5|1905.5|2
1640749020000|2021-12-29 03:37:00|1921.35|1905.35|1921.5|1905.5|1921.5|1905.5|1921.35|1905.35|2
1640749030000|2021-12-29 03:37:10|1921.39|1905.39|1921.5|1905.5|1921.5|1905.5|1921.39|1905.39|2
1640749040000|2021-12-29 03:37:20|1921.59|1905.59|1922.44|1906.44|1922.63|1906.63|1921.5|1905.5|11
1640749050000|2021-12-29 03:37:30|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1
1640749060000|2021-12-29 03:37:40|1922.39|1906.39|1922.5|1906.5|1922.5|1906.5|1922.39|1906.39|2
1640749070000|2021-12-29 03:37:50|1922.4|1906.4|1921.5|1905.5|1922.4|1906.4|1921.5|1905.5|2
1640749080000|2021-12-29 03:38:00|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.42|1904.42|3
1640749090000|2021-12-29 03:38:10|1920.42|1904.42|1918.47|1902.47|1920.5|1904.5|1918.47|1902.47|7
1640749100000|2021-12-29 03:38:20|1918.39|1902.39|1916.25|1900.25|1918.39|1902.39|1916|1900|8
1640749110000|2021-12-29 03:38:30|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1
1640749120000|2021-12-29 03:38:40|1916.2|1900.2|1918|1902|1918.02|1902.02|1916.2|1900.2|11
1640749130000|2021-12-29 03:38:50|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1
1640749140000|2021-12-29 03:39:00|1916|1900|1916|1900|1916|1900|1916|1900|1
1640749150000|2021-12-29 03:39:10|1915.5|1899.5|1914.69|1898.69|1915.5|1899.5|1914.69|1898.69|3
1640749160000|2021-12-29 03:39:20|1914.79|1898.79|1914.72|1898.72|1915.16|1899.16|1914.5|1898.5|7
1640749170000|2021-12-29 03:39:30|1914.5|1898.5|1915.38|1899.38|1915.38|1899.38|1914.5|1898.5|7
1640749180000|2021-12-29 03:39:40|1915.33|1899.33|1915.38|1899.38|1915.75|1899.75|1915.33|1899.33|10
1640749220000|2021-12-29 03:40:20|1915.3|1899.3|1915.38|1899.38|1915.38|1899.38|1915.3|1899.3|2
1640749230000|2021-12-29 03:40:30|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1
1640749240000|2021-12-29 03:40:40|1915.67|1899.67|1917|1901|1917.45|1901.45|1915.67|1899.67|9
1640749250000|2021-12-29 03:40:50|1917.31|1901.31|1918.5|1902.5|1919.76|1903.76|1917.31|1901.31|12
1640749270000|2021-12-29 03:41:10|1918|1902|1918|1902|1918|1902|1918|1902|1
1640749280000|2021-12-29 03:41:20|1918.4|1902.4|1916.89|1900.89|1918.4|1902.4|1916.89|1900.89|6
1640749290000|2021-12-29 03:41:30|1917|1901|1917|1901|1917.1|1901.1|1917|1901|3
1640749300000|2021-12-29 03:41:40|1916.65|1900.65|1916.25|1900.25|1916.65|1900.65|1916.25|1900.25|5
1640749310000|2021-12-29 03:41:50|1916.32|1900.32|1916.23|1900.23|1916.32|1900.32|1915.5|1899.5|4
1640749320000|2021-12-29 03:42:00|1916.57|1900.57|1916.4|1900.4|1917|1901|1916.32|1900.32|6
1640749330000|2021-12-29 03:42:10|1916|1900|1915.38|1899.38|1916|1900|1915.38|1899.38|6
1640749340000|2021-12-29 03:42:20|1914.65|1898.65|1913.6|1897.6|1914.65|1898.65|1913.6|1897.6|4
1640749350000|2021-12-29 03:42:30|1913.5|1897.5|1914.4|1898.4|1914.4|1898.4|1913.4|1897.4|4
1640749360000|2021-12-29 03:42:40|1914.25|1898.25|1914.25|1898.25|1914.25|1898.25|1914.25|1898.25|1
1640749380000|2021-12-29 03:43:00|1914.3|1898.3|1914.3|1898.3|1914.3|1898.3|1914.3|1898.3|1
1640749390000|2021-12-29 03:43:10|1914.1|1898.1|1914|1898|1914.1|1898.1|1913.73|1897.73|4
1640749400000|2021-12-29 03:43:20|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640749410000|2021-12-29 03:43:30|1913.15|1897.15|1911.5|1895.5|1913.26|1897.26|1911.5|1895.5|7
1640749420000|2021-12-29 03:43:40|1912|1896|1912|1896|1912.5|1896.5|1912|1896|6
1640749430000|2021-12-29 03:43:50|1911.5|1895.5|1911.38|1895.38|1911.5|1895.5|1911.38|1895.38|2
1640749440000|2021-12-29 03:44:00|1911|1895|1910.74|1894.74|1911.5|1895.5|1910.53|1894.53|7
1640749450000|2021-12-29 03:44:10|1910.53|1894.53|1910.53|1894.53|1910.53|1894.53|1910.53|1894.53|1
1640749460000|2021-12-29 03:44:20|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640749470000|2021-12-29 03:44:30|1911|1895|1911|1895|1911|1895|1911|1895|1
1640749500000|2021-12-29 03:45:00|1911.3|1895.3|1911.75|1895.75|1912.69|1896.69|1911.3|1895.3|7
1640749510000|2021-12-29 03:45:10|1912.05|1896.05|1911.5|1895.5|1912.05|1896.05|1911.5|1895.5|3
1640749520000|2021-12-29 03:45:20|1911.25|1895.25|1911.25|1895.25|1911.25|1895.25|1911.25|1895.25|1
1640749530000|2021-12-29 03:45:30|1911.15|1895.15|1911.07|1895.07|1911.15|1895.15|1911.07|1895.07|2
1640749540000|2021-12-29 03:45:40|1911.15|1895.15|1911.35|1895.35|1911.6|1895.6|1911.15|1895.15|5
1640749550000|2021-12-29 03:45:50|1911|1895|1910.2|1894.2|1911|1895|1910.2|1894.2|5
1640749560000|2021-12-29 03:46:00|1910.01|1894.01|1910.02|1894.02|1910.2|1894.2|1910.01|1894.01|4
1640749570000|2021-12-29 03:46:10|1910.1|1894.1|1910.1|1894.1|1910.1|1894.1|1910.1|1894.1|1
1640749580000|2021-12-29 03:46:20|1911|1895|1911.11|1895.11|1911.11|1895.11|1911|1895|2
1640749590000|2021-12-29 03:46:30|1911.3|1895.3|1912.39|1896.39|1912.45|1896.45|1911.3|1895.3|6
1640749600000|2021-12-29 03:46:40|1912.45|1896.45|1914.19|1898.19|1914.19|1898.19|1912.39|1896.39|7
1640749610000|2021-12-29 03:46:50|1914.38|1898.38|1914.5|1898.5|1914.73|1898.73|1914.38|1898.38|6
1640749620000|2021-12-29 03:47:00|1914.75|1898.75|1915.89|1899.89|1915.89|1899.89|1914.75|1898.75|11
1640749630000|2021-12-29 03:47:10|1915.58|1899.58|1916|1900|1916|1900|1915.5|1899.5|5
1640749640000|2021-12-29 03:47:20|1915.92|1899.92|1916|1900|1916|1900|1915.92|1899.92|2
1640749650000|2021-12-29 03:47:30|1915.5|1899.5|1915.13|1899.13|1915.5|1899.5|1915.13|1899.13|2
1640749660000|2021-12-29 03:47:40|1915.14|1899.14|1915.13|1899.13|1916|1900|1914.78|1898.78|14
1640749670000|2021-12-29 03:47:50|1915.22|1899.22|1915.13|1899.13|1915.22|1899.22|1915.13|1899.13|4
1640749680000|2021-12-29 03:48:00|1915.1|1899.1|1915.1|1899.1|1915.1|1899.1|1915.1|1899.1|1
1640749700000|2021-12-29 03:48:20|1915.13|1899.13|1915.5|1899.5|1915.75|1899.75|1915.13|1899.13|6
1640749710000|2021-12-29 03:48:30|1915.91|1899.91|1915.91|1899.91|1915.91|1899.91|1915.7|1899.7|3
1640749720000|2021-12-29 03:48:40|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1
1640749730000|2021-12-29 03:48:50|1915.45|1899.45|1915.5|1899.5|1915.5|1899.5|1915.45|1899.45|2
1640749750000|2021-12-29 03:49:10|1915.38|1899.38|1915|1899|1915.38|1899.38|1915|1899|2
1640749760000|2021-12-29 03:49:20|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1
1640749780000|2021-12-29 03:49:40|1914|1898|1914|1898|1914|1898|1914|1898|1
1640749790000|2021-12-29 03:49:50|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640749800000|2021-12-29 03:50:00|1913.35|1897.35|1913.35|1897.35|1913.35|1897.35|1913.35|1897.35|1
1640749810000|2021-12-29 03:50:10|1913.5|1897.5|1913|1897|1913.5|1897.5|1912.9|1896.9|5
1640749820000|2021-12-29 03:50:20|1912.5|1896.5|1913|1897|1913|1897|1912.5|1896.5|2
1640749830000|2021-12-29 03:50:30|1913.11|1897.11|1913.5|1897.5|1914|1898|1913.11|1897.11|5
1640749840000|2021-12-29 03:50:40|1912.93|1896.93|1913|1897|1913|1897|1912.55|1896.55|3
1640749850000|2021-12-29 03:50:50|1913.12|1897.12|1913.4|1897.4|1913.4|1897.4|1913.12|1897.12|2
1640749860000|2021-12-29 03:51:00|1913.55|1897.55|1916.81|1900.81|1916.81|1900.81|1913.55|1897.55|7
1640749870000|2021-12-29 03:51:10|1916.89|1900.89|1917|1901|1917.35|1901.35|1916.81|1900.81|11
1640749880000|2021-12-29 03:51:20|1917.22|1901.22|1917.96|1901.96|1918|1902|1917|1901|10
1640749890000|2021-12-29 03:51:30|1917.91|1901.91|1919.15|1903.15|1919.15|1903.15|1917.91|1901.91|10
1640749900000|2021-12-29 03:51:40|1919.08|1903.08|1917.5|1901.5|1919.08|1903.08|1917.5|1901.5|7
1640749930000|2021-12-29 03:52:10|1917.75|1901.75|1918.72|1902.72|1918.72|1902.72|1917.5|1901.5|5
1640749940000|2021-12-29 03:52:20|1919|1903|1919|1903|1919.13|1903.13|1918.79|1902.79|7
1640749950000|2021-12-29 03:52:30|1919.32|1903.32|1919.84|1903.84|1919.84|1903.84|1919.32|1903.32|2
1640749960000|2021-12-29 03:52:40|1920|1904|1919.75|1903.75|1920|1904|1919.75|1903.75|2
1640749970000|2021-12-29 03:52:50|1919.5|1903.5|1919.45|1903.45|1920|1904|1919.45|1903.45|5
1640749980000|2021-12-29 03:53:00|1919.95|1903.95|1920.33|1904.33|1920.5|1904.5|1919.5|1903.5|8
1640749990000|2021-12-29 03:53:10|1920.71|1904.71|1921.5|1905.5|1921.67|1905.67|1920.71|1904.71|4
1640750010000|2021-12-29 03:53:30|1921.17|1905.17|1921.17|1905.17|1921.17|1905.17|1921.17|1905.17|1
1640750020000|2021-12-29 03:53:40|1921.07|1905.07|1920.97|1904.97|1921.25|1905.25|1920.75|1904.75|7
1640750030000|2021-12-29 03:53:50|1921.25|1905.25|1921.25|1905.25|1921.25|1905.25|1921.25|1905.25|1
1640750050000|2021-12-29 03:54:10|1921.1|1905.1|1921.5|1905.5|1921.51|1905.51|1921.1|1905.1|3
1640750060000|2021-12-29 03:54:20|1921.45|1905.45|1920.5|1904.5|1921.45|1905.45|1920.5|1904.5|2
1640750080000|2021-12-29 03:54:40|1920.42|1904.42|1918.5|1902.5|1920.44|1904.44|1918.5|1902.5|6
1640750090000|2021-12-29 03:54:50|1918.15|1902.15|1918|1902|1918.15|1902.15|1918|1902|2
1640750100000|2021-12-29 03:55:00|1917.6|1901.6|1917|1901|1918|1902|1916.75|1900.75|5
1640750110000|2021-12-29 03:55:10|1916.75|1900.75|1917.2|1901.2|1917.48|1901.48|1916.75|1900.75|6
1640750120000|2021-12-29 03:55:20|1917.5|1901.5|1918.5|1902.5|1918.8|1902.8|1917.5|1901.5|6
1640750130000|2021-12-29 03:55:30|1918.8|1902.8|1918.5|1902.5|1918.8|1902.8|1918.3|1902.3|6
1640750140000|2021-12-29 03:55:40|1918.4|1902.4|1918|1902|1918.4|1902.4|1918|1902|2
1640750150000|2021-12-29 03:55:50|1917.89|1901.89|1917.5|1901.5|1918|1902|1917.5|1901.5|4
1640750160000|2021-12-29 03:56:00|1917.4|1901.4|1917.15|1901.15|1917.5|1901.5|1917.15|1901.15|3
1640750170000|2021-12-29 03:56:10|1917.31|1901.31|1917.31|1901.31|1917.31|1901.31|1917.3|1901.3|3
1640750190000|2021-12-29 03:56:30|1917.47|1901.47|1917.31|1901.31|1917.81|1901.81|1917.31|1901.31|4
1640750200000|2021-12-29 03:56:40|1917.5|1901.5|1918|1902|1918.3|1902.3|1917.5|1901.5|6
1640750210000|2021-12-29 03:56:50|1918.5|1902.5|1918.89|1902.89|1918.94|1902.94|1918.5|1902.5|8
1640750220000|2021-12-29 03:57:00|1918.94|1902.94|1919.5|1903.5|1919.63|1903.63|1918.94|1902.94|11
1640750230000|2021-12-29 03:57:10|1919.37|1903.37|1919.65|1903.65|1919.65|1903.65|1919.37|1903.37|3
1640750240000|2021-12-29 03:57:20|1919.6|1903.6|1919.39|1903.39|1919.65|1903.65|1919.3|1903.3|10
1640750250000|2021-12-29 03:57:30|1919.14|1903.14|1919.09|1903.09|1919.19|1903.19|1919.09|1903.09|3
1640750260000|2021-12-29 03:57:40|1919.25|1903.25|1918.5|1902.5|1919.25|1903.25|1918.42|1902.42|5
1640750270000|2021-12-29 03:57:50|1918|1902|1914|1898|1918|1902|1914|1898|7
1640750280000|2021-12-29 03:58:00|1914.19|1898.19|1915.9|1899.9|1915.91|1899.91|1914.19|1898.19|5
1640750290000|2021-12-29 03:58:10|1916.09|1900.09|1918.4|1902.4|1918.4|1902.4|1916.09|1900.09|7
1640750300000|2021-12-29 03:58:20|1918.5|1902.5|1918|1902|1918.79|1902.79|1918|1902|4
1640750310000|2021-12-29 03:58:30|1917.94|1901.94|1917.94|1901.94|1918.09|1902.09|1917.94|1901.94|3
1640750320000|2021-12-29 03:58:40|1917.5|1901.5|1917.5|1901.5|1917.63|1901.63|1917.5|1901.5|3
1640750330000|2021-12-29 03:58:50|1917.55|1901.55|1918.39|1902.39|1918.44|1902.44|1917.55|1901.55|4
1640750340000|2021-12-29 03:59:00|1918.92|1902.92|1920|1904|1920.21|1904.21|1918.92|1902.92|9
1640750350000|2021-12-29 03:59:10|1920.15|1904.15|1919|1903|1920.15|1904.15|1918.55|1902.55|7
1640750360000|2021-12-29 03:59:20|1918.5|1902.5|1918.45|1902.45|1918.5|1902.5|1918.32|1902.32|4
1640750370000|2021-12-29 03:59:30|1918.3|1902.3|1918.5|1902.5|1918.5|1902.5|1918.3|1902.3|3
1640750380000|2021-12-29 03:59:40|1918.35|1902.35|1918.4|1902.4|1918.4|1902.4|1918.35|1902.35|2
1640750400000|2021-12-29 04:00:00|1918.35|1902.35|1918.5|1902.5|1919|1903|1918.35|1902.35|5
1640750410000|2021-12-29 04:00:10|1918.4|1902.4|1918|1902|1918.4|1902.4|1917.55|1901.55|4
1640750420000|2021-12-29 04:00:20|1918.2|1902.2|1918.4|1902.4|1918.5|1902.5|1918.2|1902.2|3
1640750430000|2021-12-29 04:00:30|1918.5|1902.5|1919|1903|1919.15|1903.15|1918.5|1902.5|6
1640750440000|2021-12-29 04:00:40|1919.5|1903.5|1920.1|1904.1|1920.6|1904.6|1919.35|1903.35|9
1640750450000|2021-12-29 04:00:50|1920.2|1904.2|1920.1|1904.1|1920.5|1904.5|1920.1|1904.1|3
1640750470000|2021-12-29 04:01:10|1920.5|1904.5|1920.5|1904.5|1921.6|1905.6|1920.3|1904.3|18
1640750480000|2021-12-29 04:01:20|1920.27|1904.27|1920.21|1904.21|1920.27|1904.27|1920|1904|4
1640750490000|2021-12-29 04:01:30|1920|1904|1920.75|1904.75|1920.91|1904.91|1919.71|1903.71|10
1640750500000|2021-12-29 04:01:40|1920.81|1904.81|1920.93|1904.93|1921.1|1905.1|1920.75|1904.75|6
1640750510000|2021-12-29 04:01:50|1921.13|1905.13|1921.5|1905.5|1921.5|1905.5|1921|1905|5
1640750520000|2021-12-29 04:02:00|1921.3|1905.3|1922.75|1906.75|1922.75|1906.75|1921.3|1905.3|4
1640750530000|2021-12-29 04:02:10|1922.72|1906.72|1923|1907|1923.25|1907.25|1922.72|1906.72|6
1640750540000|2021-12-29 04:02:20|1923.12|1907.12|1923.47|1907.47|1923.47|1907.47|1923.12|1907.12|2
1640750550000|2021-12-29 04:02:30|1923.2|1907.2|1922.07|1906.07|1923.2|1907.2|1922.07|1906.07|5
1640750560000|2021-12-29 04:02:40|1921.82|1905.82|1922.32|1906.32|1922.32|1906.32|1921.82|1905.82|7
1640750570000|2021-12-29 04:02:50|1921.82|1905.82|1922.5|1906.5|1922.5|1906.5|1921.82|1905.82|8
1640750580000|2021-12-29 04:03:00|1922.32|1906.32|1922.32|1906.32|1922.5|1906.5|1922.32|1906.32|7
1640750590000|2021-12-29 04:03:10|1922.45|1906.45|1923.35|1907.35|1923.35|1907.35|1922.45|1906.45|5
1640750610000|2021-12-29 04:03:30|1923.15|1907.15|1922.9|1906.9|1923.15|1907.15|1922.9|1906.9|2
1640750620000|2021-12-29 04:03:40|1922.99|1906.99|1923.09|1907.09|1923.35|1907.35|1922.99|1906.99|4
1640750630000|2021-12-29 04:03:50|1922.99|1906.99|1922.99|1906.99|1922.99|1906.99|1922.99|1906.99|1
1640750640000|2021-12-29 04:04:00|1923.19|1907.19|1923.15|1907.15|1923.19|1907.19|1923.15|1907.15|2
1640750650000|2021-12-29 04:04:10|1922.75|1906.75|1922.59|1906.59|1922.98|1906.98|1922.5|1906.5|6
1640750660000|2021-12-29 04:04:20|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1
1640750690000|2021-12-29 04:04:50|1922.25|1906.25|1921.75|1905.75|1922.25|1906.25|1921.75|1905.75|3
1640750700000|2021-12-29 04:05:00|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1
1640750710000|2021-12-29 04:05:10|1922|1906|1921.5|1905.5|1922.22|1906.22|1921.5|1905.5|4
1640750730000|2021-12-29 04:05:30|1921.75|1905.75|1921.5|1905.5|1921.75|1905.75|1921.5|1905.5|2
1640750740000|2021-12-29 04:05:40|1922|1906|1921.5|1905.5|1922|1906|1921.5|1905.5|8
1640750750000|2021-12-29 04:05:50|1921.75|1905.75|1921.75|1905.75|1921.75|1905.75|1921.5|1905.5|5
1640750760000|2021-12-29 04:06:00|1922.25|1906.25|1922.5|1906.5|1922.62|1906.62|1922.25|1906.25|7
1640750770000|2021-12-29 04:06:10|1922.39|1906.39|1922.35|1906.35|1922.39|1906.39|1922.35|1906.35|2
1640750780000|2021-12-29 04:06:20|1922|1906|1922|1906|1922|1906|1922|1906|1
1640750790000|2021-12-29 04:06:30|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1
1640750810000|2021-12-29 04:06:50|1922.6|1906.6|1922.55|1906.55|1922.87|1906.87|1922.55|1906.55|3
1640750820000|2021-12-29 04:07:00|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1
1640750830000|2021-12-29 04:07:10|1922|1906|1922|1906|1922|1906|1922|1906|1
1640750850000|2021-12-29 04:07:30|1922.22|1906.22|1922.5|1906.5|1922.5|1906.5|1922.22|1906.22|2
1640750870000|2021-12-29 04:07:50|1921.8|1905.8|1921.8|1905.8|1921.8|1905.8|1921.8|1905.8|1
1640750880000|2021-12-29 04:08:00|1922|1906|1922|1906|1922|1906|1922|1906|1
1640750890000|2021-12-29 04:08:10|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1922.5|1906.5|1
1640750900000|2021-12-29 04:08:20|1922.38|1906.38|1922.5|1906.5|1922.5|1906.5|1922.15|1906.15|4
1640750920000|2021-12-29 04:08:40|1922.31|1906.31|1922.26|1906.26|1922.35|1906.35|1922.26|1906.26|3
1640750930000|2021-12-29 04:08:50|1922.5|1906.5|1923.39|1907.39|1923.39|1907.39|1922.5|1906.5|8
1640750940000|2021-12-29 04:09:00|1923.45|1907.45|1924.35|1908.35|1924.35|1908.35|1923.39|1907.39|9
1640750950000|2021-12-29 04:09:10|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1924.5|1908.5|1
1640750990000|2021-12-29 04:09:50|1924.37|1908.37|1923.74|1907.74|1924.5|1908.5|1923.74|1907.74|5
1640751000000|2021-12-29 04:10:00|1923.5|1907.5|1921.5|1905.5|1923.5|1907.5|1921.5|1905.5|7
1640751020000|2021-12-29 04:10:20|1921.3|1905.3|1921.7|1905.7|1922|1906|1921.3|1905.3|6
1640751030000|2021-12-29 04:10:30|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1921.5|1905.5|1
1640751050000|2021-12-29 04:10:50|1921.1|1905.1|1920.41|1904.41|1921.1|1905.1|1920.41|1904.41|3
1640751060000|2021-12-29 04:11:00|1919.91|1903.91|1919.91|1903.91|1919.91|1903.91|1919.91|1903.91|1
1640751070000|2021-12-29 04:11:10|1919.5|1903.5|1918.82|1902.82|1919.5|1903.5|1918.82|1902.82|3
1640751080000|2021-12-29 04:11:20|1918.55|1902.55|1917.57|1901.57|1918.55|1902.55|1917.57|1901.57|4
1640751090000|2021-12-29 04:11:30|1917.32|1901.32|1917|1901|1917.32|1901.32|1917|1901|6
1640751100000|2021-12-29 04:11:40|1917.22|1901.22|1917|1901|1917.45|1901.45|1917|1901|3
1640751120000|2021-12-29 04:12:00|1917.45|1901.45|1917|1901|1917.45|1901.45|1917|1901|3
1640751130000|2021-12-29 04:12:10|1916.55|1900.55|1916.55|1900.55|1916.55|1900.55|1916.55|1900.55|1
1640751140000|2021-12-29 04:12:20|1916.34|1900.34|1916.29|1900.29|1916.34|1900.34|1916.29|1900.29|2
1640751150000|2021-12-29 04:12:30|1916|1900|1915.55|1899.55|1916|1900|1915.55|1899.55|2
1640751160000|2021-12-29 04:12:40|1915.6|1899.6|1915.6|1899.6|1915.6|1899.6|1915.6|1899.6|1
1640751170000|2021-12-29 04:12:50|1915.55|1899.55|1915.55|1899.55|1915.55|1899.55|1915.55|1899.55|1
1640751180000|2021-12-29 04:13:00|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1
1640751200000|2021-12-29 04:13:20|1915|1899|1915|1899|1915|1899|1915|1899|1
1640751210000|2021-12-29 04:13:30|1914.65|1898.65|1914.5|1898.5|1915.25|1899.25|1914.5|1898.5|8
1640751240000|2021-12-29 04:14:00|1914.75|1898.75|1915.26|1899.26|1915.78|1899.78|1914.75|1898.75|6
1640751250000|2021-12-29 04:14:10|1915.44|1899.44|1916.27|1900.27|1916.45|1900.45|1915.44|1899.44|4
1640751260000|2021-12-29 04:14:20|1915.95|1899.95|1915.95|1899.95|1915.95|1899.95|1915.95|1899.95|1
1640751300000|2021-12-29 04:15:00|1915.5|1899.5|1915.5|1899.5|1915.9|1899.9|1915.5|1899.5|3
1640751310000|2021-12-29 04:15:10|1915.9|1899.9|1915.9|1899.9|1916|1900|1915.9|1899.9|3
1640751330000|2021-12-29 04:15:30|1915.79|1899.79|1915.79|1899.79|1916|1900|1915.79|1899.79|3
1640751340000|2021-12-29 04:15:40|1916|1900|1916.12|1900.12|1916.12|1900.12|1916|1900|4
1640751360000|2021-12-29 04:16:00|1916|1900|1913.54|1897.54|1916|1900|1913.5|1897.5|8
1640751370000|2021-12-29 04:16:10|1912.5|1896.5|1912.5|1896.5|1912.63|1896.63|1912.41|1896.41|7
1640751380000|2021-12-29 04:16:20|1912.34|1896.34|1912.34|1896.34|1912.34|1896.34|1912.34|1896.34|1
1640751390000|2021-12-29 04:16:30|1911.84|1895.84|1911.5|1895.5|1911.84|1895.84|1911.5|1895.5|2
1640751420000|2021-12-29 04:17:00|1911.25|1895.25|1911.5|1895.5|1911.5|1895.5|1911.25|1895.25|2
1640751440000|2021-12-29 04:17:20|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1
1640751450000|2021-12-29 04:17:30|1911|1895|1911|1895|1911.35|1895.35|1911|1895|4
1640751460000|2021-12-29 04:17:40|1910.5|1894.5|1910.36|1894.36|1910.5|1894.5|1910.36|1894.36|2
1640751470000|2021-12-29 04:17:50|1910.26|1894.26|1910.09|1894.09|1910.26|1894.26|1909.96|1893.96|5
1640751480000|2021-12-29 04:18:00|1910.13|1894.13|1910.09|1894.09|1910.13|1894.13|1910.09|1894.09|2
1640751490000|2021-12-29 04:18:10|1910.24|1894.24|1912.5|1896.5|1912.5|1896.5|1910.16|1894.16|14
1640751500000|2021-12-29 04:18:20|1913|1897|1914.17|1898.17|1914.17|1898.17|1913|1897|4
1640751510000|2021-12-29 04:18:30|1914.3|1898.3|1914|1898|1914.3|1898.3|1914|1898|4
1640751520000|2021-12-29 04:18:40|1913.5|1897.5|1912.94|1896.94|1913.5|1897.5|1912.94|1896.94|3
1640751530000|2021-12-29 04:18:50|1912.74|1896.74|1912.74|1896.74|1912.74|1896.74|1912.74|1896.74|1
1640751550000|2021-12-29 04:19:10|1912.6|1896.6|1912.6|1896.6|1912.6|1896.6|1912.6|1896.6|1
1640751560000|2021-12-29 04:19:20|1912.74|1896.74|1913.14|1897.14|1913.2|1897.2|1912.74|1896.74|4
1640751570000|2021-12-29 04:19:30|1912.74|1896.74|1913.5|1897.5|1913.5|1897.5|1912.74|1896.74|5
1640751580000|2021-12-29 04:19:40|1913.75|1897.75|1913.75|1897.75|1914|1898|1913.5|1897.5|5
1640751600000|2021-12-29 04:20:00|1914|1898|1914|1898|1914|1898|1913.75|1897.75|3
1640751610000|2021-12-29 04:20:10|1914.15|1898.15|1914.15|1898.15|1914.15|1898.15|1914.15|1898.15|1
1640751620000|2021-12-29 04:20:20|1914.21|1898.21|1914.95|1898.95|1914.95|1898.95|1914.21|1898.21|4
1640751630000|2021-12-29 04:20:30|1914.92|1898.92|1914.9|1898.9|1915.02|1899.02|1914.9|1898.9|3
1640751650000|2021-12-29 04:20:50|1915.02|1899.02|1915.27|1899.27|1915.27|1899.27|1915.02|1899.02|3
1640751660000|2021-12-29 04:21:00|1915.37|1899.37|1916.5|1900.5|1917.05|1901.05|1915.15|1899.15|7
1640751680000|2021-12-29 04:21:20|1916|1900|1915.5|1899.5|1916|1900|1915.43|1899.43|4
1640751690000|2021-12-29 04:21:30|1914.99|1898.99|1915.1|1899.1|1915.1|1899.1|1914.99|1898.99|2
1640751700000|2021-12-29 04:21:40|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1
1640751710000|2021-12-29 04:21:50|1914.7|1898.7|1914.7|1898.7|1914.7|1898.7|1914.7|1898.7|1
1640751720000|2021-12-29 04:22:00|1914.65|1898.65|1914.65|1898.65|1914.65|1898.65|1914.65|1898.65|1
1640751750000|2021-12-29 04:22:30|1914|1898|1911|1895|1914|1898|1911|1895|9
1640751760000|2021-12-29 04:22:40|1910.97|1894.97|1912.5|1896.5|1912.5|1896.5|1909.6|1893.6|13
1640751770000|2021-12-29 04:22:50|1912.45|1896.45|1913.55|1897.55|1913.55|1897.55|1912.45|1896.45|6
1640751780000|2021-12-29 04:23:00|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640751790000|2021-12-29 04:23:10|1913.8|1897.8|1914.27|1898.27|1914.27|1898.27|1913.8|1897.8|4
1640751800000|2021-12-29 04:23:20|1914.45|1898.45|1913.95|1897.95|1914.45|1898.45|1913.95|1897.95|2
1640751820000|2021-12-29 04:23:40|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640751830000|2021-12-29 04:23:50|1913.2|1897.2|1912.7|1896.7|1913.2|1897.2|1912.7|1896.7|2
1640751840000|2021-12-29 04:24:00|1912.76|1896.76|1912.64|1896.64|1912.76|1896.76|1912.64|1896.64|2
1640751850000|2021-12-29 04:24:10|1912.63|1896.63|1912.32|1896.32|1912.63|1896.63|1912.32|1896.32|2
1640751860000|2021-12-29 04:24:20|1912|1896|1911.93|1895.93|1912|1896|1911.93|1895.93|5
1640751870000|2021-12-29 04:24:30|1911.94|1895.94|1911.5|1895.5|1911.94|1895.94|1911.5|1895.5|2
1640751880000|2021-12-29 04:24:40|1911.3|1895.3|1911.26|1895.26|1911.3|1895.3|1911.26|1895.26|2
1640751910000|2021-12-29 04:25:10|1911.01|1895.01|1911.01|1895.01|1911.01|1895.01|1911.01|1895.01|1
1640751920000|2021-12-29 04:25:20|1910.82|1894.82|1910.87|1894.87|1911.26|1895.26|1910.72|1894.72|4
1640751930000|2021-12-29 04:25:30|1910.72|1894.72|1910.76|1894.76|1910.76|1894.76|1910.5|1894.5|3
1640751940000|2021-12-29 04:25:40|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640751970000|2021-12-29 04:26:10|1910.75|1894.75|1911|1895|1911|1895|1910.5|1894.5|3
1640751980000|2021-12-29 04:26:20|1911.18|1895.18|1911.45|1895.45|1911.5|1895.5|1911.18|1895.18|3
1640751990000|2021-12-29 04:26:30|1911.35|1895.35|1911.35|1895.35|1911.35|1895.35|1911.35|1895.35|1
1640752000000|2021-12-29 04:26:40|1911|1895|1911.13|1895.13|1911.25|1895.25|1911|1895|3
1640752010000|2021-12-29 04:26:50|1911|1895|1911|1895|1911.3|1895.3|1911|1895|3
1640752030000|2021-12-29 04:27:10|1911.13|1895.13|1911.13|1895.13|1911.13|1895.13|1911.13|1895.13|1
1640752040000|2021-12-29 04:27:20|1911.5|1895.5|1911.75|1895.75|1912|1896|1911.5|1895.5|7
1640752050000|2021-12-29 04:27:30|1911.5|1895.5|1911.5|1895.5|1911.5|1895.5|1911.5|1895.5|1
1640752060000|2021-12-29 04:27:40|1911.6|1895.6|1910.7|1894.7|1911.6|1895.6|1910.7|1894.7|7
1640752070000|2021-12-29 04:27:50|1910.5|1894.5|1910.53|1894.53|1910.53|1894.53|1910.5|1894.5|2
1640752080000|2021-12-29 04:28:00|1910.5|1894.5|1911.08|1895.08|1911.08|1895.08|1910.5|1894.5|8
1640752090000|2021-12-29 04:28:10|1910.73|1894.73|1910.59|1894.59|1910.73|1894.73|1910.5|1894.5|4
1640752100000|2021-12-29 04:28:20|1910.73|1894.73|1910.53|1894.53|1910.73|1894.73|1910.23|1894.23|3
1640752110000|2021-12-29 04:28:30|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640752130000|2021-12-29 04:28:50|1910.21|1894.21|1909.71|1893.71|1910.21|1894.21|1909.6|1893.6|4
1640752150000|2021-12-29 04:29:10|1909.5|1893.5|1910.21|1894.21|1910.21|1894.21|1909.39|1893.39|6
1640752160000|2021-12-29 04:29:20|1910.13|1894.13|1909.96|1893.96|1910.21|1894.21|1909.55|1893.55|8
1640752170000|2021-12-29 04:29:30|1909.71|1893.71|1909.71|1893.71|1909.71|1893.71|1909.71|1893.71|1
1640752180000|2021-12-29 04:29:40|1909.6|1893.6|1910.4|1894.4|1910.4|1894.4|1909.6|1893.6|6
1640752190000|2021-12-29 04:29:50|1910.5|1894.5|1911.4|1895.4|1911.4|1895.4|1910.5|1894.5|2
1640752200000|2021-12-29 04:30:00|1910.9|1894.9|1910.5|1894.5|1910.9|1894.9|1910.5|1894.5|2
1640752210000|2021-12-29 04:30:10|1910.21|1894.21|1910.5|1894.5|1910.5|1894.5|1910.21|1894.21|2
1640752220000|2021-12-29 04:30:20|1910.41|1894.41|1910.36|1894.36|1910.41|1894.41|1910.36|1894.36|2
1640752230000|2021-12-29 04:30:30|1910.21|1894.21|1910.21|1894.21|1910.21|1894.21|1910.21|1894.21|1
1640752240000|2021-12-29 04:30:40|1909.71|1893.71|1909.71|1893.71|1909.71|1893.71|1909.71|1893.71|1
1640752260000|2021-12-29 04:31:00|1909.55|1893.55|1909.55|1893.55|1909.55|1893.55|1909.55|1893.55|1
1640752300000|2021-12-29 04:31:40|1910.05|1894.05|1910.21|1894.21|1910.21|1894.21|1909.84|1893.84|4
1640752310000|2021-12-29 04:31:50|1910.45|1894.45|1910.45|1894.45|1910.45|1894.45|1910.45|1894.45|1
1640752340000|2021-12-29 04:32:20|1910.5|1894.5|1911.52|1895.52|1911.52|1895.52|1910.5|1894.5|4
1640752350000|2021-12-29 04:32:30|1911.2|1895.2|1911.2|1895.2|1911.2|1895.2|1911.2|1895.2|1
1640752360000|2021-12-29 04:32:40|1911|1895|1910.7|1894.7|1911|1895|1910.7|1894.7|2
1640752370000|2021-12-29 04:32:50|1910.85|1894.85|1910.85|1894.85|1910.85|1894.85|1910.85|1894.85|1
1640752380000|2021-12-29 04:33:00|1910.71|1894.71|1910.55|1894.55|1910.81|1894.81|1910.55|1894.55|3
1640752390000|2021-12-29 04:33:10|1910.5|1894.5|1909.5|1893.5|1910.5|1894.5|1909.5|1893.5|3
1640752400000|2021-12-29 04:33:20|1909.29|1893.29|1907.85|1891.85|1909.29|1893.29|1907.5|1891.5|8
1640752410000|2021-12-29 04:33:30|1907.8|1891.8|1908.34|1892.34|1908.39|1892.39|1907.5|1891.5|6
1640752430000|2021-12-29 04:33:50|1908.2|1892.2|1908.1|1892.1|1908.2|1892.2|1908.1|1892.1|3
1640752440000|2021-12-29 04:34:00|1908.05|1892.05|1910.5|1894.5|1910.5|1894.5|1908.05|1892.05|15
1640752450000|2021-12-29 04:34:10|1911|1895|1912.5|1896.5|1912.5|1896.5|1910.95|1894.95|6
1640752460000|2021-12-29 04:34:20|1912.6|1896.6|1912.13|1896.13|1912.6|1896.6|1912|1896|8
1640752470000|2021-12-29 04:34:30|1912.5|1896.5|1912|1896|1912.5|1896.5|1912|1896|5
1640752480000|2021-12-29 04:34:40|1911.91|1895.91|1912|1896|1912|1896|1911.91|1895.91|2
1640752490000|2021-12-29 04:34:50|1911.9|1895.9|1911.14|1895.14|1911.9|1895.9|1911.14|1895.14|8
1640752500000|2021-12-29 04:35:00|1911|1895|1910.5|1894.5|1911|1895|1910.5|1894.5|2
1640752510000|2021-12-29 04:35:10|1910.29|1894.29|1910.1|1894.1|1910.5|1894.5|1910.1|1894.1|4
1640752520000|2021-12-29 04:35:20|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640752530000|2021-12-29 04:35:30|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1
1640752540000|2021-12-29 04:35:40|1909.28|1893.28|1909.28|1893.28|1909.28|1893.28|1909.28|1893.28|1
1640752550000|2021-12-29 04:35:50|1909.5|1893.5|1908.5|1892.5|1909.5|1893.5|1908.5|1892.5|3
1640752560000|2021-12-29 04:36:00|1908.52|1892.52|1908.52|1892.52|1908.52|1892.52|1908.52|1892.52|1
1640752570000|2021-12-29 04:36:10|1908.59|1892.59|1908.59|1892.59|1908.59|1892.59|1908.59|1892.59|1
1640752580000|2021-12-29 04:36:20|1908.55|1892.55|1908.55|1892.55|1908.55|1892.55|1908.55|1892.55|1
1640752590000|2021-12-29 04:36:30|1908.71|1892.71|1908.95|1892.95|1908.95|1892.95|1908.71|1892.71|3
1640752610000|2021-12-29 04:36:50|1909.1|1893.1|1909.1|1893.1|1909.1|1893.1|1909.1|1893.1|1
1640752620000|2021-12-29 04:37:00|1909.15|1893.15|1909.5|1893.5|1909.58|1893.58|1909.15|1893.15|4
1640752640000|2021-12-29 04:37:20|1909.75|1893.75|1911.5|1895.5|1911.5|1895.5|1909.75|1893.75|8
1640752660000|2021-12-29 04:37:40|1911.45|1895.45|1911.1|1895.1|1911.45|1895.45|1911.1|1895.1|4
1640752670000|2021-12-29 04:37:50|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640752680000|2021-12-29 04:38:00|1910.45|1894.45|1910.45|1894.45|1910.45|1894.45|1910.45|1894.45|1
1640752690000|2021-12-29 04:38:10|1910.7|1894.7|1910.95|1894.95|1910.95|1894.95|1910.67|1894.67|4
1640752710000|2021-12-29 04:38:30|1910.97|1894.97|1910.48|1894.48|1910.97|1894.97|1910.48|1894.48|3
1640752720000|2021-12-29 04:38:40|1909.65|1893.65|1909.65|1893.65|1909.65|1893.65|1909.65|1893.65|1
1640752730000|2021-12-29 04:38:50|1910|1894|1910.41|1894.41|1910.41|1894.41|1910|1894|3
1640752740000|2021-12-29 04:39:00|1910.5|1894.5|1910.53|1894.53|1910.56|1894.56|1910.5|1894.5|3
1640752750000|2021-12-29 04:39:10|1910.44|1894.44|1910.5|1894.5|1910.5|1894.5|1910.44|1894.44|2
1640752790000|2021-12-29 04:39:50|1910.37|1894.37|1909.5|1893.5|1910.37|1894.37|1909.21|1893.21|6
1640752800000|2021-12-29 04:40:00|1909.05|1893.05|1909.09|1893.09|1909.09|1893.09|1909|1893|4
1640752820000|2021-12-29 04:40:20|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.45|1893.45|5
1640752830000|2021-12-29 04:40:30|1909.09|1893.09|1909.09|1893.09|1909.09|1893.09|1909.09|1893.09|1
1640752840000|2021-12-29 04:40:40|1908.69|1892.69|1908.99|1892.99|1908.99|1892.99|1908.69|1892.69|2
1640752850000|2021-12-29 04:40:50|1909.3|1893.3|1909.3|1893.3|1909.3|1893.3|1909.3|1893.3|1
1640752860000|2021-12-29 04:41:00|1909.4|1893.4|1909.09|1893.09|1909.4|1893.4|1909.09|1893.09|2
1640752870000|2021-12-29 04:41:10|1909.3|1893.3|1909.09|1893.09|1909.3|1893.3|1908.74|1892.74|7
1640752880000|2021-12-29 04:41:20|1909.45|1893.45|1911|1895|1911.08|1895.08|1909.45|1893.45|11
1640752890000|2021-12-29 04:41:30|1911.5|1895.5|1911.5|1895.5|1911.59|1895.59|1911.5|1895.5|5
1640752900000|2021-12-29 04:41:40|1911.65|1895.65|1911.2|1895.2|1911.65|1895.65|1911.2|1895.2|4
1640752910000|2021-12-29 04:41:50|1911.25|1895.25|1911.25|1895.25|1911.25|1895.25|1911.25|1895.25|1
1640752920000|2021-12-29 04:42:00|1911.5|1895.5|1911.2|1895.2|1911.5|1895.5|1910.5|1894.5|6
1640752930000|2021-12-29 04:42:10|1911|1895|1911.72|1895.72|1911.72|1895.72|1910.9|1894.9|6
1640752940000|2021-12-29 04:42:20|1911.52|1895.52|1911.82|1895.82|1912.07|1896.07|1911.52|1895.52|12
1640752950000|2021-12-29 04:42:30|1912.02|1896.02|1911.3|1895.3|1912.02|1896.02|1911.3|1895.3|4
1640752960000|2021-12-29 04:42:40|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1911.45|1895.45|1
1640752980000|2021-12-29 04:43:00|1911.5|1895.5|1911.5|1895.5|1911.64|1895.64|1911.5|1895.5|3
1640752990000|2021-12-29 04:43:10|1911.58|1895.58|1911.82|1895.82|1911.82|1895.82|1911.5|1895.5|6
1640753000000|2021-12-29 04:43:20|1911.75|1895.75|1911.82|1895.82|1911.82|1895.82|1911.75|1895.75|2
1640753010000|2021-12-29 04:43:30|1912.27|1896.27|1912.95|1896.95|1912.95|1896.95|1912.26|1896.26|6
1640753020000|2021-12-29 04:43:40|1913.45|1897.45|1912.85|1896.85|1913.45|1897.45|1912.85|1896.85|3
1640753030000|2021-12-29 04:43:50|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1
1640753070000|2021-12-29 04:44:30|1912.25|1896.25|1912.25|1896.25|1912.25|1896.25|1912.25|1896.25|1
1640753080000|2021-12-29 04:44:40|1912.2|1896.2|1912.15|1896.15|1912.2|1896.2|1912.15|1896.15|2
1640753090000|2021-12-29 04:44:50|1912.45|1896.45|1912.5|1896.5|1912.5|1896.5|1912.45|1896.45|2
1640753110000|2021-12-29 04:45:10|1912.13|1896.13|1911.5|1895.5|1912.13|1896.13|1911.5|1895.5|4
1640753130000|2021-12-29 04:45:30|1911.09|1895.09|1910.5|1894.5|1911.09|1895.09|1910.5|1894.5|4
1640753150000|2021-12-29 04:45:50|1910.53|1894.53|1910.1|1894.1|1910.55|1894.55|1910.1|1894.1|3
1640753160000|2021-12-29 04:46:00|1909.5|1893.5|1910.15|1894.15|1910.15|1894.15|1909.5|1893.5|7
1640753170000|2021-12-29 04:46:10|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1910.5|1894.5|1
1640753180000|2021-12-29 04:46:20|1910.3|1894.3|1910.3|1894.3|1910.3|1894.3|1910.3|1894.3|1
1640753190000|2021-12-29 04:46:30|1910.45|1894.45|1910.45|1894.45|1910.45|1894.45|1910.45|1894.45|1
1640753200000|2021-12-29 04:46:40|1910.3|1894.3|1910.3|1894.3|1910.3|1894.3|1910.3|1894.3|1
1640753210000|2021-12-29 04:46:50|1910.5|1894.5|1910.98|1894.98|1910.98|1894.98|1910.5|1894.5|3
1640753220000|2021-12-29 04:47:00|1911.35|1895.35|1911.14|1895.14|1911.35|1895.35|1911.14|1895.14|2
1640753230000|2021-12-29 04:47:10|1910.91|1894.91|1910.5|1894.5|1910.91|1894.91|1910.5|1894.5|3
1640753240000|2021-12-29 04:47:20|1910.56|1894.56|1910.63|1894.63|1910.63|1894.63|1910.56|1894.56|5
1640753250000|2021-12-29 04:47:30|1910.65|1894.65|1910.5|1894.5|1910.65|1894.65|1910.5|1894.5|2
1640753260000|2021-12-29 04:47:40|1910.63|1894.63|1910.5|1894.5|1910.63|1894.63|1910.5|1894.5|2
1640753270000|2021-12-29 04:47:50|1910.65|1894.65|1910.65|1894.65|1910.65|1894.65|1910.65|1894.65|1
1640753290000|2021-12-29 04:48:10|1910.55|1894.55|1910.75|1894.75|1910.75|1894.75|1910.55|1894.55|2
1640753300000|2021-12-29 04:48:20|1910.4|1894.4|1910.5|1894.5|1910.5|1894.5|1910.4|1894.4|2
1640753320000|2021-12-29 04:48:40|1910.25|1894.25|1909.54|1893.54|1910.25|1894.25|1909.54|1893.54|4
1640753330000|2021-12-29 04:48:50|1909.04|1893.04|1908.41|1892.41|1909.04|1893.04|1908.41|1892.41|3
1640753340000|2021-12-29 04:49:00|1908.5|1892.5|1907.31|1891.31|1908.6|1892.6|1907.25|1891.25|8
1640753350000|2021-12-29 04:49:10|1907.4|1891.4|1907.34|1891.34|1907.4|1891.4|1906.55|1890.55|5
1640753360000|2021-12-29 04:49:20|1907.5|1891.5|1907.4|1891.4|1907.81|1891.81|1907.16|1891.16|7
1640753370000|2021-12-29 04:49:30|1907.21|1891.21|1907|1891|1907.5|1891.5|1907|1891|6
1640753380000|2021-12-29 04:49:40|1907.5|1891.5|1907.8|1891.8|1907.8|1891.8|1907.5|1891.5|2
1640753390000|2021-12-29 04:49:50|1907.88|1891.88|1907.88|1891.88|1907.88|1891.88|1907.88|1891.88|1
1640753400000|2021-12-29 04:50:00|1907.8|1891.8|1907.5|1891.5|1907.8|1891.8|1907.5|1891.5|5
1640753410000|2021-12-29 04:50:10|1907.3|1891.3|1907.2|1891.2|1907.3|1891.3|1907.13|1891.13|3
1640753420000|2021-12-29 04:50:20|1907.25|1891.25|1909.18|1893.18|1909.18|1893.18|1907.25|1891.25|9
1640753430000|2021-12-29 04:50:30|1909.1|1893.1|1909.5|1893.5|1909.5|1893.5|1909.1|1893.1|4
1640753440000|2021-12-29 04:50:40|1909.25|1893.25|1909|1893|1909.25|1893.25|1908.93|1892.93|6
1640753450000|2021-12-29 04:50:50|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1640753460000|2021-12-29 04:51:00|1909|1893|1908.75|1892.75|1909|1893|1908.75|1892.75|2
1640753470000|2021-12-29 04:51:10|1908.9|1892.9|1908.5|1892.5|1909|1893|1908.5|1892.5|5
1640753480000|2021-12-29 04:51:20|1908.29|1892.29|1908.29|1892.29|1908.29|1892.29|1908.29|1892.29|1
1640753490000|2021-12-29 04:51:30|1908.5|1892.5|1910.28|1894.28|1910.28|1894.28|1908.5|1892.5|7
1640753500000|2021-12-29 04:51:40|1910.45|1894.45|1910.5|1894.5|1910.64|1894.64|1910.45|1894.45|4
1640753510000|2021-12-29 04:51:50|1910|1894|1910|1894|1910|1894|1910|1894|1
1640753520000|2021-12-29 04:52:00|1909.5|1893.5|1908.7|1892.7|1909.5|1893.5|1908.7|1892.7|4
1640753530000|2021-12-29 04:52:10|1908.8|1892.8|1909.2|1893.2|1909.2|1893.2|1908.8|1892.8|2
1640753550000|2021-12-29 04:52:30|1909.5|1893.5|1909.92|1893.92|1910.2|1894.2|1909.5|1893.5|5
1640753560000|2021-12-29 04:52:40|1910|1894|1908.5|1892.5|1910|1894|1908.5|1892.5|4
1640753570000|2021-12-29 04:52:50|1908.24|1892.24|1908.25|1892.25|1908.25|1892.25|1908.24|1892.24|2
1640753580000|2021-12-29 04:53:00|1908.15|1892.15|1907.79|1891.79|1908.15|1892.15|1907.79|1891.79|4
1640753590000|2021-12-29 04:53:10|1907.5|1891.5|1908.53|1892.53|1909.08|1893.08|1907.5|1891.5|10
1640753600000|2021-12-29 04:53:20|1908.35|1892.35|1908.35|1892.35|1908.35|1892.35|1908.35|1892.35|1
1640753610000|2021-12-29 04:53:30|1908.45|1892.45|1908.5|1892.5|1909.23|1893.23|1908.45|1892.45|4
1640753630000|2021-12-29 04:53:50|1908.4|1892.4|1908.4|1892.4|1908.4|1892.4|1908.4|1892.4|1
1640753640000|2021-12-29 04:54:00|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.25|1892.25|4
1640753650000|2021-12-29 04:54:10|1908.43|1892.43|1906.9|1890.9|1908.43|1892.43|1906.9|1890.9|9
1640753660000|2021-12-29 04:54:20|1907|1891|1907|1891|1907|1891|1906.55|1890.55|3
1640753670000|2021-12-29 04:54:30|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1
1640753680000|2021-12-29 04:54:40|1906.22|1890.22|1904.55|1888.55|1906.22|1890.22|1904.3|1888.3|14
1640753690000|2021-12-29 04:54:50|1904.25|1888.25|1903.8|1887.8|1904.55|1888.55|1903.8|1887.8|4
1640753710000|2021-12-29 04:55:10|1903.5|1887.5|1902.75|1886.75|1903.5|1887.5|1902.75|1886.75|2
1640753720000|2021-12-29 04:55:20|1902.5|1886.5|1900.94|1884.94|1902.5|1886.5|1900.75|1884.75|10
1640753730000|2021-12-29 04:55:30|1901.07|1885.07|1901|1885|1901.07|1885.07|1901|1885|2
1640753740000|2021-12-29 04:55:40|1901.4|1885.4|1900.5|1884.5|1901.4|1885.4|1900.5|1884.5|4
1640753750000|2021-12-29 04:55:50|1900.57|1884.57|1902.5|1886.5|1902.5|1886.5|1900.5|1884.5|7
1640753760000|2021-12-29 04:56:00|1902.25|1886.25|1901.5|1885.5|1902.25|1886.25|1901.5|1885.5|5
1640753770000|2021-12-29 04:56:10|1901.32|1885.32|1901.05|1885.05|1901.5|1885.5|1901.05|1885.05|3
1640753780000|2021-12-29 04:56:20|1900.55|1884.55|1899.85|1883.85|1900.55|1884.55|1899.85|1883.85|3
1640753790000|2021-12-29 04:56:30|1899.91|1883.91|1899.6|1883.6|1900.25|1884.25|1899.6|1883.6|8
1640753800000|2021-12-29 04:56:40|1899.91|1883.91|1900|1884|1900|1884|1899.55|1883.55|3
1640753810000|2021-12-29 04:56:50|1899.91|1883.91|1900|1884|1900|1884|1899.85|1883.85|3
1640753820000|2021-12-29 04:57:00|1899.75|1883.75|1899.44|1883.44|1899.88|1883.88|1899.39|1883.39|12
1640753830000|2021-12-29 04:57:10|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.44|1883.44|5
1640753840000|2021-12-29 04:57:20|1899.41|1883.41|1899.42|1883.42|1899.5|1883.5|1899.16|1883.16|6
1640753850000|2021-12-29 04:57:30|1899.35|1883.35|1899.36|1883.36|1899.36|1883.36|1899.35|1883.35|2
1640753860000|2021-12-29 04:57:40|1899.5|1883.5|1901.5|1885.5|1901.5|1885.5|1899.36|1883.36|14
1640753870000|2021-12-29 04:57:50|1901.19|1885.19|1901.22|1885.22|1901.22|1885.22|1901.19|1885.19|2
1640753880000|2021-12-29 04:58:00|1901.5|1885.5|1901.1|1885.1|1901.5|1885.5|1901.1|1885.1|4
1640753890000|2021-12-29 04:58:10|1901.19|1885.19|1901.22|1885.22|1901.5|1885.5|1901.19|1885.19|4
1640753900000|2021-12-29 04:58:20|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.22|1885.22|7
1640753910000|2021-12-29 04:58:30|1901.75|1885.75|1901.8|1885.8|1901.92|1885.92|1901.5|1885.5|8
1640753920000|2021-12-29 04:58:40|1902|1886|1902.8|1886.8|1902.8|1886.8|1902|1886|7
1640753930000|2021-12-29 04:58:50|1902.84|1886.84|1904.38|1888.38|1904.38|1888.38|1902.84|1886.84|8
1640753940000|2021-12-29 04:59:00|1904.5|1888.5|1902.9|1886.9|1904.5|1888.5|1902.75|1886.75|11
1640753950000|2021-12-29 04:59:10|1902.39|1886.39|1902.5|1886.5|1902.5|1886.5|1902.39|1886.39|2
1640753990000|2021-12-29 04:59:50|1902.6|1886.6|1902.6|1886.6|1902.6|1886.6|1902.6|1886.6|1
1640754000000|2021-12-29 05:00:00|1902.85|1886.85|1902.5|1886.5|1902.85|1886.85|1902.5|1886.5|3
1640754010000|2021-12-29 05:00:10|1902.83|1886.83|1903.35|1887.35|1903.35|1887.35|1902.5|1886.5|9
1640754020000|2021-12-29 05:00:20|1902.9|1886.9|1902.9|1886.9|1902.9|1886.9|1902.9|1886.9|1
1640754030000|2021-12-29 05:00:30|1902.7|1886.7|1902.05|1886.05|1902.8|1886.8|1902.05|1886.05|5
1640754040000|2021-12-29 05:00:40|1902|1886|1902|1886|1902|1886|1902|1886|1
1640754060000|2021-12-29 05:01:00|1901.9|1885.9|1901.5|1885.5|1901.9|1885.9|1901.5|1885.5|2
1640754070000|2021-12-29 05:01:10|1901.4|1885.4|1900.96|1884.96|1901.4|1885.4|1900.96|1884.96|2
1640754080000|2021-12-29 05:01:20|1900.58|1884.58|1902.7|1886.7|1902.7|1886.7|1900.58|1884.58|11
1640754090000|2021-12-29 05:01:30|1902.84|1886.84|1903.5|1887.5|1903.5|1887.5|1902.84|1886.84|3
1640754100000|2021-12-29 05:01:40|1904|1888|1904|1888|1904|1888|1904|1888|1
1640754110000|2021-12-29 05:01:50|1903.5|1887.5|1902.57|1886.57|1903.74|1887.74|1902.45|1886.45|8
1640754120000|2021-12-29 05:02:00|1902.49|1886.49|1902.49|1886.49|1902.49|1886.49|1902.4|1886.4|3
1640754130000|2021-12-29 05:02:10|1902.4|1886.4|1902.5|1886.5|1902.5|1886.5|1902.35|1886.35|4
1640754140000|2021-12-29 05:02:20|1901.98|1885.98|1902.38|1886.38|1902.38|1886.38|1901.98|1885.98|6
1640754150000|2021-12-29 05:02:30|1902.63|1886.63|1903.35|1887.35|1903.5|1887.5|1902.62|1886.62|12
1640754160000|2021-12-29 05:02:40|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1640754170000|2021-12-29 05:02:50|1903.53|1887.53|1903.67|1887.67|1903.67|1887.67|1903.53|1887.53|2
1640754180000|2021-12-29 05:03:00|1903.64|1887.64|1903.67|1887.67|1903.67|1887.67|1903.64|1887.64|4
1640754190000|2021-12-29 05:03:10|1903.88|1887.88|1905.23|1889.23|1905.23|1889.23|1903.67|1887.67|4
1640754200000|2021-12-29 05:03:20|1904.98|1888.98|1905.5|1889.5|1905.5|1889.5|1904.72|1888.72|4
1640754210000|2021-12-29 05:03:30|1906.11|1890.11|1906.13|1890.13|1906.13|1890.13|1906.11|1890.11|2
1640754220000|2021-12-29 05:03:40|1906.5|1890.5|1906.56|1890.56|1906.56|1890.56|1906.5|1890.5|4
1640754230000|2021-12-29 05:03:50|1906.61|1890.61|1907.13|1891.13|1907.13|1891.13|1906.5|1890.5|4
1640754240000|2021-12-29 05:04:00|1907|1891|1907.19|1891.19|1907.19|1891.19|1907|1891|3
1640754250000|2021-12-29 05:04:10|1907.1|1891.1|1907.4|1891.4|1907.4|1891.4|1907.1|1891.1|2
1640754260000|2021-12-29 05:04:20|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1640754270000|2021-12-29 05:04:30|1907.2|1891.2|1906.7|1890.7|1907.2|1891.2|1906.7|1890.7|2
1640754280000|2021-12-29 05:04:40|1907|1891|1907.18|1891.18|1907.25|1891.25|1907|1891|7
1640754290000|2021-12-29 05:04:50|1907.08|1891.08|1907.52|1891.52|1907.54|1891.54|1906.56|1890.56|10
1640754300000|2021-12-29 05:05:00|1907.54|1891.54|1908.47|1892.47|1908.61|1892.61|1907.54|1891.54|8
1640754310000|2021-12-29 05:05:10|1908.73|1892.73|1908.6|1892.6|1908.75|1892.75|1908.6|1892.6|3
1640754320000|2021-12-29 05:05:20|1909.5|1893.5|1910|1894|1910|1894|1909.15|1893.15|3
1640754330000|2021-12-29 05:05:30|1910.4|1894.4|1910.5|1894.5|1910.5|1894.5|1910.4|1894.4|2
1640754340000|2021-12-29 05:05:40|1910.72|1894.72|1911|1895|1911|1895|1910.72|1894.72|4
1640754350000|2021-12-29 05:05:50|1910.72|1894.72|1910|1894|1910.72|1894.72|1910|1894|4
1640754360000|2021-12-29 05:06:00|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1909.5|1893.5|1
1640754370000|2021-12-29 05:06:10|1910|1894|1910|1894|1910|1894|1910|1894|1
1640754380000|2021-12-29 05:06:20|1909.9|1893.9|1909.5|1893.5|1909.9|1893.9|1909.5|1893.5|4
1640754400000|2021-12-29 05:06:40|1909.4|1893.4|1909.4|1893.4|1909.4|1893.4|1909.4|1893.4|1
1640754410000|2021-12-29 05:06:50|1909.5|1893.5|1908.5|1892.5|1909.5|1893.5|1908.5|1892.5|3
1640754420000|2021-12-29 05:07:00|1908.35|1892.35|1908.5|1892.5|1908.5|1892.5|1908.35|1892.35|2
1640754430000|2021-12-29 05:07:10|1909.18|1893.18|1909.18|1893.18|1909.18|1893.18|1909.18|1893.18|1
1640754440000|2021-12-29 05:07:20|1909.35|1893.35|1907.91|1891.91|1909.35|1893.35|1907.91|1891.91|7
1640754450000|2021-12-29 05:07:30|1907.66|1891.66|1907.5|1891.5|1907.66|1891.66|1907.5|1891.5|2
1640754460000|2021-12-29 05:07:40|1907.44|1891.44|1907.5|1891.5|1907.5|1891.5|1907.44|1891.44|2
1640754470000|2021-12-29 05:07:50|1907.66|1891.66|1908.75|1892.75|1908.75|1892.75|1907.66|1891.66|5
1640754480000|2021-12-29 05:08:00|1908.8|1892.8|1908.75|1892.75|1908.8|1892.8|1908.75|1892.75|2
1640754490000|2021-12-29 05:08:10|1908.95|1892.95|1909.55|1893.55|1909.55|1893.55|1908.95|1892.95|2
1640754500000|2021-12-29 05:08:20|1909.6|1893.6|1909.85|1893.85|1909.85|1893.85|1909.6|1893.6|2
1640754510000|2021-12-29 05:08:30|1909.6|1893.6|1909.6|1893.6|1909.6|1893.6|1909.6|1893.6|1
1640754520000|2021-12-29 05:08:40|1909.56|1893.56|1909.56|1893.56|1909.6|1893.6|1909.56|1893.56|5
1640754530000|2021-12-29 05:08:50|1909.6|1893.6|1909.6|1893.6|1909.72|1893.72|1909.56|1893.56|6
1640754540000|2021-12-29 05:09:00|1909.5|1893.5|1908.66|1892.66|1909.5|1893.5|1908.66|1892.66|4
1640754550000|2021-12-29 05:09:10|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1640754560000|2021-12-29 05:09:20|1908|1892|1907.55|1891.55|1908|1892|1907.55|1891.55|2
1640754580000|2021-12-29 05:09:40|1907.5|1891.5|1906.27|1890.27|1907.5|1891.5|1906.27|1890.27|6
1640754590000|2021-12-29 05:09:50|1905.93|1889.93|1904.5|1888.5|1905.93|1889.93|1904.5|1888.5|6
1640754600000|2021-12-29 05:10:00|1904|1888|1906|1890|1906|1890|1903.8|1887.8|6
1640754610000|2021-12-29 05:10:10|1906.2|1890.2|1906|1890|1906.2|1890.2|1906|1890|2
1640754620000|2021-12-29 05:10:20|1906.13|1890.13|1906|1890|1906.13|1890.13|1906|1890|4
1640754630000|2021-12-29 05:10:30|1906.13|1890.13|1906.13|1890.13|1906.13|1890.13|1906|1890|3
1640754640000|2021-12-29 05:10:40|1906.3|1890.3|1906.1|1890.1|1906.3|1890.3|1905.9|1889.9|3
1640754650000|2021-12-29 05:10:50|1905.74|1889.74|1905.75|1889.75|1905.84|1889.84|1905.6|1889.6|4
1640754660000|2021-12-29 05:11:00|1905.52|1889.52|1905.46|1889.46|1905.65|1889.65|1905.46|1889.46|6
1640754670000|2021-12-29 05:11:10|1905.09|1889.09|1901.5|1885.5|1905.09|1889.09|1901.5|1885.5|12
1640754680000|2021-12-29 05:11:20|1901.65|1885.65|1903.96|1887.96|1904|1888|1901.65|1885.65|8
1640754690000|2021-12-29 05:11:30|1903.97|1887.97|1904.82|1888.82|1904.82|1888.82|1903.96|1887.96|5
1640754700000|2021-12-29 05:11:40|1904.65|1888.65|1904.65|1888.65|1904.65|1888.65|1904.65|1888.65|1
1640754710000|2021-12-29 05:11:50|1904.5|1888.5|1903.37|1887.37|1904.5|1888.5|1903.37|1887.37|4
1640754720000|2021-12-29 05:12:00|1903.03|1887.03|1902.45|1886.45|1903.26|1887.26|1902.45|1886.45|7
1640754730000|2021-12-29 05:12:10|1902.65|1886.65|1902.41|1886.41|1902.65|1886.65|1901.75|1885.75|9
1640754740000|2021-12-29 05:12:20|1902|1886|1902.3|1886.3|1902.3|1886.3|1901.03|1885.03|7
1640754750000|2021-12-29 05:12:30|1902.2|1886.2|1902|1886|1902.2|1886.2|1902|1886|2
1640754780000|2021-12-29 05:13:00|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640754790000|2021-12-29 05:13:10|1901.9|1885.9|1901.6|1885.6|1901.9|1885.9|1901.6|1885.6|2
1640754810000|2021-12-29 05:13:30|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1640754860000|2021-12-29 05:14:20|1901|1885|1901|1885|1901|1885|1901|1885|1
1640754870000|2021-12-29 05:14:30|1900.85|1884.85|1900.95|1884.95|1900.95|1884.95|1900.62|1884.62|4
1640754880000|2021-12-29 05:14:40|1900.5|1884.5|1899.5|1883.5|1900.5|1884.5|1899.5|1883.5|2
1640754890000|2021-12-29 05:14:50|1899.85|1883.85|1899.5|1883.5|1899.85|1883.85|1899.5|1883.5|2
1640754900000|2021-12-29 05:15:00|1900|1884|1900.65|1884.65|1900.65|1884.65|1900|1884|3
1640754910000|2021-12-29 05:15:10|1901.15|1885.15|1901.7|1885.7|1901.7|1885.7|1901.15|1885.15|3
1640754920000|2021-12-29 05:15:20|1902.28|1886.28|1909.86|1893.86|1909.86|1893.86|1902.28|1886.28|24
1640754930000|2021-12-29 05:15:30|1910|1894|1907.3|1891.3|1910|1894|1907.19|1891.19|11
1640754940000|2021-12-29 05:15:40|1907.5|1891.5|1907.1|1891.1|1908|1892|1907.1|1891.1|12
1640754950000|2021-12-29 05:15:50|1907.3|1891.3|1907|1891|1907.3|1891.3|1906.97|1890.97|5
1640754960000|2021-12-29 05:16:00|1907.45|1891.45|1908.45|1892.45|1908.45|1892.45|1907.45|1891.45|4
1640754970000|2021-12-29 05:16:10|1908.95|1892.95|1909.1|1893.1|1909.1|1893.1|1908.77|1892.77|6
1640754980000|2021-12-29 05:16:20|1908.89|1892.89|1910.09|1894.09|1910.14|1894.14|1908.89|1892.89|7
1640754990000|2021-12-29 05:16:30|1910.01|1894.01|1910.45|1894.45|1910.45|1894.45|1910.01|1894.01|3
1640755000000|2021-12-29 05:16:40|1910.29|1894.29|1910.23|1894.23|1910.5|1894.5|1910.23|1894.23|3
1640755010000|2021-12-29 05:16:50|1910.5|1894.5|1910.16|1894.16|1910.5|1894.5|1910.16|1894.16|6
1640755020000|2021-12-29 05:17:00|1910.33|1894.33|1910.16|1894.16|1910.45|1894.45|1910.16|1894.16|5
1640755030000|2021-12-29 05:17:10|1910.45|1894.45|1911.22|1895.22|1911.22|1895.22|1910.45|1894.45|5
1640755040000|2021-12-29 05:17:20|1911.4|1895.4|1911.38|1895.38|1911.5|1895.5|1911.22|1895.22|5
1640755050000|2021-12-29 05:17:30|1911.5|1895.5|1911.3|1895.3|1911.5|1895.5|1911.3|1895.3|5
1640755060000|2021-12-29 05:17:40|1911.24|1895.24|1911.1|1895.1|1911.3|1895.3|1911.1|1895.1|4
1640755070000|2021-12-29 05:17:50|1911.14|1895.14|1911.15|1895.15|1911.2|1895.2|1911.14|1895.14|3
1640755080000|2021-12-29 05:18:00|1911.35|1895.35|1911.5|1895.5|1911.5|1895.5|1911.22|1895.22|4
1640755090000|2021-12-29 05:18:10|1911.4|1895.4|1910.97|1894.97|1911.4|1895.4|1910.97|1894.97|4
1640755100000|2021-12-29 05:18:20|1911.22|1895.22|1909.5|1893.5|1911.22|1895.22|1909.5|1893.5|4
1640755120000|2021-12-29 05:18:40|1909.3|1893.3|1909.3|1893.3|1909.3|1893.3|1909.3|1893.3|1
1640755130000|2021-12-29 05:18:50|1909.18|1893.18|1909.35|1893.35|1909.35|1893.35|1909.18|1893.18|2
1640755150000|2021-12-29 05:19:10|1909.45|1893.45|1910.5|1894.5|1910.5|1894.5|1909.35|1893.35|8
1640755160000|2021-12-29 05:19:20|1909.91|1893.91|1909.92|1893.92|1910|1894|1909.91|1893.91|3
1640755170000|2021-12-29 05:19:30|1909.5|1893.5|1910.07|1894.07|1910.07|1894.07|1909.5|1893.5|2
1640755180000|2021-12-29 05:19:40|1909.92|1893.92|1909.92|1893.92|1909.92|1893.92|1909.92|1893.92|1
1640755190000|2021-12-29 05:19:50|1909.65|1893.65|1909.5|1893.5|1909.92|1893.92|1909.5|1893.5|4
1640755200000|2021-12-29 05:20:00|1909.05|1893.05|1908.5|1892.5|1909.05|1893.05|1908.25|1892.25|5
1640755210000|2021-12-29 05:20:10|1908.05|1892.05|1908.5|1892.5|1908.5|1892.5|1908.05|1892.05|2
1640755220000|2021-12-29 05:20:20|1908.4|1892.4|1908.4|1892.4|1908.4|1892.4|1908.4|1892.4|1
1640755230000|2021-12-29 05:20:30|1908.5|1892.5|1908|1892|1908.5|1892.5|1908|1892|2
1640755240000|2021-12-29 05:20:40|1906.55|1890.55|1906.55|1890.55|1906.55|1890.55|1906.55|1890.55|1
1640755250000|2021-12-29 05:20:50|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1
1640755260000|2021-12-29 05:21:00|1905.8|1889.8|1905.26|1889.26|1905.8|1889.8|1905.26|1889.26|2
1640755270000|2021-12-29 05:21:10|1905|1889|1905.02|1889.02|1905.71|1889.71|1904.97|1888.97|11
1640755280000|2021-12-29 05:21:20|1905.1|1889.1|1905.5|1889.5|1905.5|1889.5|1905.1|1889.1|4
1640755300000|2021-12-29 05:21:40|1905.46|1889.46|1906.17|1890.17|1906.18|1890.18|1905.46|1889.46|6
1640755320000|2021-12-29 05:22:00|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1
1640755330000|2021-12-29 05:22:10|1906.36|1890.36|1906.36|1890.36|1906.36|1890.36|1906.36|1890.36|1
1640755340000|2021-12-29 05:22:20|1906.45|1890.45|1906.45|1890.45|1906.45|1890.45|1906.45|1890.45|1
1640755350000|2021-12-29 05:22:30|1906.36|1890.36|1905.13|1889.13|1906.36|1890.36|1905.13|1889.13|7
1640755360000|2021-12-29 05:22:40|1904.92|1888.92|1904.92|1888.92|1905.09|1889.09|1904.92|1888.92|3
1640755370000|2021-12-29 05:22:50|1905.02|1889.02|1904.92|1888.92|1905.07|1889.07|1904.55|1888.55|4
1640755380000|2021-12-29 05:23:00|1905.07|1889.07|1905.07|1889.07|1905.07|1889.07|1905.07|1889.07|1
1640755390000|2021-12-29 05:23:10|1905.17|1889.17|1904.12|1888.12|1905.17|1889.17|1904.12|1888.12|4
1640755400000|2021-12-29 05:23:20|1903.5|1887.5|1903.45|1887.45|1903.5|1887.5|1903.45|1887.45|2
1640755410000|2021-12-29 05:23:30|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1640755430000|2021-12-29 05:23:50|1903.56|1887.56|1904.5|1888.5|1904.5|1888.5|1903.56|1887.56|2
1640755440000|2021-12-29 05:24:00|1904.8|1888.8|1904.55|1888.55|1904.8|1888.8|1904.4|1888.4|4
1640755450000|2021-12-29 05:24:10|1904.45|1888.45|1904.41|1888.41|1904.48|1888.48|1904.37|1888.37|4
1640755460000|2021-12-29 05:24:20|1904.3|1888.3|1905|1889|1905|1889|1904.3|1888.3|4
1640755470000|2021-12-29 05:24:30|1905.25|1889.25|1905.25|1889.25|1905.25|1889.25|1905.25|1889.25|1
1640755480000|2021-12-29 05:24:40|1905.14|1889.14|1905.25|1889.25|1905.25|1889.25|1905.14|1889.14|2
1640755490000|2021-12-29 05:24:50|1905.3|1889.3|1905.3|1889.3|1905.3|1889.3|1905.3|1889.3|1
1640755500000|2021-12-29 05:25:00|1905.45|1889.45|1905.83|1889.83|1905.83|1889.83|1905.45|1889.45|4
1640755510000|2021-12-29 05:25:10|1905.65|1889.65|1905.83|1889.83|1905.83|1889.83|1905.65|1889.65|2
1640755520000|2021-12-29 05:25:20|1905.5|1889.5|1904.02|1888.02|1905.5|1889.5|1904.02|1888.02|5
1640755530000|2021-12-29 05:25:30|1903.5|1887.5|1902.65|1886.65|1903.5|1887.5|1902.65|1886.65|3
1640755540000|2021-12-29 05:25:40|1902.5|1886.5|1902.55|1886.55|1902.55|1886.55|1902.5|1886.5|2
1640755550000|2021-12-29 05:25:50|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640755570000|2021-12-29 05:26:10|1902.09|1886.09|1900.3|1884.3|1902.09|1886.09|1900|1884|8
1640755580000|2021-12-29 05:26:20|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1900.5|1884.5|1
1640755590000|2021-12-29 05:26:30|1900.56|1884.56|1901.34|1885.34|1901.34|1885.34|1900.56|1884.56|4
1640755600000|2021-12-29 05:26:40|1901.08|1885.08|1902.05|1886.05|1902.05|1886.05|1900.82|1884.82|7
1640755620000|2021-12-29 05:27:00|1902.96|1886.96|1903.85|1887.85|1903.96|1887.96|1902.96|1886.96|5
1640755630000|2021-12-29 05:27:10|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1640755640000|2021-12-29 05:27:20|1903.4|1887.4|1903.4|1887.4|1903.4|1887.4|1903.4|1887.4|1
1640755650000|2021-12-29 05:27:30|1903.1|1887.1|1903|1887|1903.1|1887.1|1903|1887|2
1640755660000|2021-12-29 05:27:40|1902.88|1886.88|1900.5|1884.5|1902.88|1886.88|1900.5|1884.5|7
1640755670000|2021-12-29 05:27:50|1901.09|1885.09|1900.5|1884.5|1901.09|1885.09|1900.5|1884.5|6
1640755680000|2021-12-29 05:28:00|1900|1884|1900.25|1884.25|1900.25|1884.25|1900|1884|2
1640755690000|2021-12-29 05:28:10|1900.5|1884.5|1900|1884|1900.67|1884.67|1899.6|1883.6|5
1640755700000|2021-12-29 05:28:20|1900.35|1884.35|1900.5|1884.5|1900.52|1884.52|1900.35|1884.35|6
1640755740000|2021-12-29 05:29:00|1900.68|1884.68|1901.4|1885.4|1901.4|1885.4|1900.68|1884.68|3
1640755750000|2021-12-29 05:29:10|1901.2|1885.2|1900.5|1884.5|1901.2|1885.2|1900.5|1884.5|3
1640755760000|2021-12-29 05:29:20|1900.37|1884.37|1899.73|1883.73|1900.37|1884.37|1899.73|1883.73|3
1640755770000|2021-12-29 05:29:30|1899.5|1883.5|1898|1882|1899.5|1883.5|1898|1882|10
1640755780000|2021-12-29 05:29:40|1897.35|1881.35|1897.69|1881.69|1898|1882|1897.15|1881.15|6
1640755790000|2021-12-29 05:29:50|1898|1882|1898.05|1882.05|1898.05|1882.05|1898|1882|2
1640755800000|2021-12-29 05:30:00|1898.25|1882.25|1898.5|1882.5|1898.5|1882.5|1898.25|1882.25|2
1640755810000|2021-12-29 05:30:10|1898.3|1882.3|1898.66|1882.66|1898.95|1882.95|1898.3|1882.3|6
1640755820000|2021-12-29 05:30:20|1899.45|1883.45|1899.5|1883.5|1899.5|1883.5|1899.16|1883.16|5
1640755830000|2021-12-29 05:30:30|1899.6|1883.6|1899.6|1883.6|1899.6|1883.6|1899.6|1883.6|1
1640755840000|2021-12-29 05:30:40|1899.5|1883.5|1899.55|1883.55|1899.65|1883.65|1899.5|1883.5|4
1640755850000|2021-12-29 05:30:50|1899.75|1883.75|1899.75|1883.75|1899.75|1883.75|1899.75|1883.75|1
1640755860000|2021-12-29 05:31:00|1900.2|1884.2|1899.7|1883.7|1900.5|1884.5|1899.7|1883.7|4
1640755870000|2021-12-29 05:31:10|1899.5|1883.5|1899|1883|1899.5|1883.5|1899|1883|2
1640755880000|2021-12-29 05:31:20|1898.92|1882.92|1898.6|1882.6|1898.92|1882.92|1898.6|1882.6|2
1640755910000|2021-12-29 05:31:50|1898.5|1882.5|1897.6|1881.6|1898.5|1882.5|1897.6|1881.6|2
1640755920000|2021-12-29 05:32:00|1897.2|1881.2|1896.5|1880.5|1897.2|1881.2|1896.5|1880.5|4
1640755940000|2021-12-29 05:32:20|1896.58|1880.58|1900.5|1884.5|1900.5|1884.5|1896.58|1880.58|11
1640755950000|2021-12-29 05:32:30|1900|1884|1900.35|1884.35|1900.35|1884.35|1900|1884|2
1640755970000|2021-12-29 05:32:50|1900.6|1884.6|1901.45|1885.45|1901.55|1885.55|1900.6|1884.6|5
1640755980000|2021-12-29 05:33:00|1901.95|1885.95|1902.05|1886.05|1903|1887|1901.76|1885.76|9
1640755990000|2021-12-29 05:33:10|1902.22|1886.22|1902.5|1886.5|1903|1887|1902.22|1886.22|9
1640756000000|2021-12-29 05:33:20|1903|1887|1903|1887|1903|1887|1903|1887|1
1640756010000|2021-12-29 05:33:30|1902.9|1886.9|1903.43|1887.43|1903.43|1887.43|1902.5|1886.5|12
1640756020000|2021-12-29 05:33:40|1902.93|1886.93|1903.46|1887.46|1903.47|1887.47|1902.93|1886.93|6
1640756030000|2021-12-29 05:33:50|1903.5|1887.5|1903.43|1887.43|1903.85|1887.85|1903.43|1887.43|9
1640756040000|2021-12-29 05:34:00|1903.5|1887.5|1903.45|1887.45|1904.69|1888.69|1903.43|1887.43|14
1640756050000|2021-12-29 05:34:10|1903.38|1887.38|1903.15|1887.15|1903.43|1887.43|1903.15|1887.15|3
1640756060000|2021-12-29 05:34:20|1903|1887|1902.5|1886.5|1903|1887|1902.5|1886.5|2
1640756070000|2021-12-29 05:34:30|1902.25|1886.25|1901|1885|1902.25|1886.25|1901|1885|3
1640756080000|2021-12-29 05:34:40|1900.5|1884.5|1902.35|1886.35|1902.35|1886.35|1900.5|1884.5|8
1640756090000|2021-12-29 05:34:50|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640756100000|2021-12-29 05:35:00|1902.35|1886.35|1902.5|1886.5|1902.5|1886.5|1902.35|1886.35|5
1640756120000|2021-12-29 05:35:20|1902|1886|1900.76|1884.76|1902|1886|1900.68|1884.68|5
1640756130000|2021-12-29 05:35:30|1900.05|1884.05|1899.44|1883.44|1900.05|1884.05|1899.44|1883.44|2
1640756140000|2021-12-29 05:35:40|1899.06|1883.06|1899.44|1883.44|1899.98|1883.98|1899.06|1883.06|5
1640756150000|2021-12-29 05:35:50|1899.48|1883.48|1900|1884|1900.25|1884.25|1899.48|1883.48|3
1640756160000|2021-12-29 05:36:00|1900.05|1884.05|1900|1884|1900.05|1884.05|1900|1884|2
1640756180000|2021-12-29 05:36:20|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1
1640756190000|2021-12-29 05:36:30|1899.44|1883.44|1899|1883|1899.44|1883.44|1899|1883|2
1640756200000|2021-12-29 05:36:40|1898.5|1882.5|1899|1883|1899|1883|1898.5|1882.5|3
1640756210000|2021-12-29 05:36:50|1899.15|1883.15|1899|1883|1899.15|1883.15|1899|1883|2
1640756220000|2021-12-29 05:37:00|1899.09|1883.09|1899|1883|1899.09|1883.09|1899|1883|2
1640756230000|2021-12-29 05:37:10|1899.07|1883.07|1898.5|1882.5|1899.15|1883.15|1898.5|1882.5|10
1640756240000|2021-12-29 05:37:20|1898.25|1882.25|1898.25|1882.25|1898.25|1882.25|1898.25|1882.25|1
1640756250000|2021-12-29 05:37:30|1898.45|1882.45|1898.45|1882.45|1898.45|1882.45|1898.45|1882.45|1
1640756270000|2021-12-29 05:37:50|1897.95|1881.95|1897|1881|1897.95|1881.95|1897|1881|3
1640756280000|2021-12-29 05:38:00|1896.79|1880.79|1894.1|1878.1|1896.79|1880.79|1893.95|1877.95|10
1640756290000|2021-12-29 05:38:10|1894.05|1878.05|1896.15|1880.15|1896.15|1880.15|1893|1877|11
1640756300000|2021-12-29 05:38:20|1896.35|1880.35|1895.19|1879.19|1896.35|1880.35|1895.19|1879.19|5
1640756310000|2021-12-29 05:38:30|1895.1|1879.1|1895|1879|1895.1|1879.1|1895|1879|2
1640756320000|2021-12-29 05:38:40|1894.74|1878.74|1893.15|1877.15|1894.8|1878.8|1893|1877|9
1640756330000|2021-12-29 05:38:50|1893|1877|1893|1877|1893|1877|1893|1877|1
1640756340000|2021-12-29 05:39:00|1893.2|1877.2|1893|1877|1893.2|1877.2|1892.88|1876.88|3
1640756350000|2021-12-29 05:39:10|1893.25|1877.25|1893.12|1877.12|1893.25|1877.25|1893|1877|4
1640756370000|2021-12-29 05:39:30|1893.09|1877.09|1893.09|1877.09|1893.09|1877.09|1893.09|1877.09|1
1640756380000|2021-12-29 05:39:40|1893.1|1877.1|1892.5|1876.5|1893.25|1877.25|1892.5|1876.5|4
1640756390000|2021-12-29 05:39:50|1892.25|1876.25|1891.75|1875.75|1892.25|1876.25|1891.75|1875.75|2
1640756400000|2021-12-29 05:40:00|1891.35|1875.35|1891.35|1875.35|1891.35|1875.35|1891.35|1875.35|1
1640756410000|2021-12-29 05:40:10|1891.65|1875.65|1891.55|1875.55|1891.65|1875.65|1891.25|1875.25|4
1640756420000|2021-12-29 05:40:20|1891.3|1875.3|1891.3|1875.3|1891.3|1875.3|1891.3|1875.3|1
1640756430000|2021-12-29 05:40:30|1891.65|1875.65|1891.3|1875.3|1891.65|1875.65|1891.3|1875.3|2
1640756440000|2021-12-29 05:40:40|1890.5|1874.5|1890.5|1874.5|1890.55|1874.55|1890.5|1874.5|3
1640756450000|2021-12-29 05:40:50|1890.75|1874.75|1890.5|1874.5|1890.75|1874.75|1890.5|1874.5|2
1640756460000|2021-12-29 05:41:00|1890.68|1874.68|1890.68|1874.68|1890.68|1874.68|1890.68|1874.68|1
1640756470000|2021-12-29 05:41:10|1890.82|1874.82|1890.5|1874.5|1890.82|1874.82|1890.05|1874.05|3
1640756480000|2021-12-29 05:41:20|1890.15|1874.15|1889.88|1873.88|1890.15|1874.15|1889.88|1873.88|2
1640756490000|2021-12-29 05:41:30|1889.61|1873.61|1889.54|1873.54|1889.63|1873.63|1889.54|1873.54|4
1640756500000|2021-12-29 05:41:40|1888.88|1872.88|1885.5|1869.5|1888.88|1872.88|1885|1869|14
1640756510000|2021-12-29 05:41:50|1885.63|1869.63|1889.35|1873.35|1889.35|1873.35|1885.5|1869.5|16
1640756520000|2021-12-29 05:42:00|1889.5|1873.5|1889.72|1873.72|1890.5|1874.5|1889.5|1873.5|3
1640756530000|2021-12-29 05:42:10|1889.6|1873.6|1889.45|1873.45|1889.6|1873.6|1889.45|1873.45|3
1640756550000|2021-12-29 05:42:30|1889.05|1873.05|1888.95|1872.95|1889.05|1873.05|1888.95|1872.95|2
1640756560000|2021-12-29 05:42:40|1888.63|1872.63|1889.03|1873.03|1889.13|1873.13|1888.63|1872.63|4
1640756570000|2021-12-29 05:42:50|1888.63|1872.63|1888.63|1872.63|1888.63|1872.63|1888.63|1872.63|1
1640756580000|2021-12-29 05:43:00|1888.93|1872.93|1888.63|1872.63|1889.35|1873.35|1888.63|1872.63|4
1640756590000|2021-12-29 05:43:10|1888.5|1872.5|1887.92|1871.92|1888.63|1872.63|1887.89|1871.89|8
1640756600000|2021-12-29 05:43:20|1887.5|1871.5|1886.5|1870.5|1887.5|1871.5|1886.5|1870.5|3
1640756610000|2021-12-29 05:43:30|1886.15|1870.15|1883.65|1867.65|1886.15|1870.15|1883.65|1867.65|7
1640756620000|2021-12-29 05:43:40|1884.1|1868.1|1886.2|1870.2|1886.2|1870.2|1884.1|1868.1|6
1640756630000|2021-12-29 05:43:50|1886|1870|1885.4|1869.4|1886|1870|1885|1869|7
1640756640000|2021-12-29 05:44:00|1885.25|1869.25|1885.25|1869.25|1885.25|1869.25|1885.25|1869.25|1
1640756650000|2021-12-29 05:44:10|1885.34|1869.34|1886.06|1870.06|1886.06|1870.06|1885.34|1869.34|4
1640756660000|2021-12-29 05:44:20|1886.07|1870.07|1886.5|1870.5|1886.5|1870.5|1886.06|1870.06|6
1640756670000|2021-12-29 05:44:30|1886.72|1870.72|1886|1870|1886.72|1870.72|1886|1870|3
1640756680000|2021-12-29 05:44:40|1886.2|1870.2|1885.5|1869.5|1886.2|1870.2|1885.5|1869.5|6
1640756690000|2021-12-29 05:44:50|1885.88|1869.88|1886.05|1870.05|1886.05|1870.05|1885.5|1869.5|7
1640756700000|2021-12-29 05:45:00|1885.88|1869.88|1885.5|1869.5|1885.88|1869.88|1885.5|1869.5|2
1640756710000|2021-12-29 05:45:10|1885.65|1869.65|1887.5|1871.5|1887.82|1871.82|1885.65|1869.65|12
1640756720000|2021-12-29 05:45:20|1887.81|1871.81|1886.2|1870.2|1887.81|1871.81|1886.2|1870.2|6
1640756730000|2021-12-29 05:45:30|1886.05|1870.05|1885.7|1869.7|1886.05|1870.05|1885.7|1869.7|2
1640756740000|2021-12-29 05:45:40|1886.5|1870.5|1886|1870|1886.5|1870.5|1886|1870|2
1640756750000|2021-12-29 05:45:50|1885.69|1869.69|1885.59|1869.59|1885.69|1869.69|1885.5|1869.5|5
1640756760000|2021-12-29 05:46:00|1885.58|1869.58|1884.5|1868.5|1885.59|1869.59|1884.5|1868.5|6
1640756770000|2021-12-29 05:46:10|1884.75|1868.75|1884.63|1868.63|1884.75|1868.75|1884.63|1868.63|2
1640756790000|2021-12-29 05:46:30|1884.5|1868.5|1884|1868|1884.5|1868.5|1884|1868|2
1640756800000|2021-12-29 05:46:40|1884.11|1868.11|1884.45|1868.45|1884.61|1868.61|1884.11|1868.11|5
1640756820000|2021-12-29 05:47:00|1884.44|1868.44|1884.5|1868.5|1884.5|1868.5|1884.3|1868.3|5
1640756830000|2021-12-29 05:47:10|1885|1869|1886|1870|1886.15|1870.15|1885|1869|9
1640756840000|2021-12-29 05:47:20|1885.79|1869.79|1886.5|1870.5|1886.5|1870.5|1885.79|1869.79|3
1640756850000|2021-12-29 05:47:30|1886.42|1870.42|1886.3|1870.3|1886.5|1870.5|1886.3|1870.3|4
1640756860000|2021-12-29 05:47:40|1886.5|1870.5|1886.5|1870.5|1886.5|1870.5|1886.5|1870.5|1
1640756870000|2021-12-29 05:47:50|1886.38|1870.38|1887.56|1871.56|1887.7|1871.7|1886.09|1870.09|10
1640756880000|2021-12-29 05:48:00|1887.65|1871.65|1888.2|1872.2|1888.5|1872.5|1887.6|1871.6|5
1640756890000|2021-12-29 05:48:10|1888.5|1872.5|1890.5|1874.5|1890.5|1874.5|1888.5|1872.5|8
1640756910000|2021-12-29 05:48:30|1890.25|1874.25|1890.03|1874.03|1890.5|1874.5|1890.03|1874.03|6
1640756920000|2021-12-29 05:48:40|1890.13|1874.13|1890|1874|1890.5|1874.5|1890|1874|5
1640756930000|2021-12-29 05:48:50|1889.35|1873.35|1889.1|1873.1|1889.35|1873.35|1889.09|1873.09|7
1640756940000|2021-12-29 05:49:00|1889.09|1873.09|1889.09|1873.09|1889.25|1873.25|1889.09|1873.09|3
1640756950000|2021-12-29 05:49:10|1888.59|1872.59|1888.5|1872.5|1888.59|1872.59|1888.5|1872.5|2
1640756960000|2021-12-29 05:49:20|1888|1872|1887.5|1871.5|1888|1872|1887.5|1871.5|4
1640756970000|2021-12-29 05:49:30|1887.58|1871.58|1887.58|1871.58|1887.58|1871.58|1887.5|1871.5|3
1640756980000|2021-12-29 05:49:40|1887.5|1871.5|1887.46|1871.46|1887.65|1871.65|1887.43|1871.43|5
1640756990000|2021-12-29 05:49:50|1887.53|1871.53|1887.5|1871.5|1887.6|1871.6|1887.5|1871.5|3
1640757000000|2021-12-29 05:50:00|1887.13|1871.13|1887|1871|1887.2|1871.2|1887|1871|4
1640757010000|2021-12-29 05:50:10|1887.31|1871.31|1887.4|1871.4|1887.4|1871.4|1887.31|1871.31|2
1640757020000|2021-12-29 05:50:20|1887.65|1871.65|1887.65|1871.65|1887.65|1871.65|1887.65|1871.65|1
1640757030000|2021-12-29 05:50:30|1887.52|1871.52|1887.75|1871.75|1887.75|1871.75|1887.52|1871.52|2
1640757040000|2021-12-29 05:50:40|1887.52|1871.52|1887.75|1871.75|1887.75|1871.75|1887.52|1871.52|2
1640757050000|2021-12-29 05:50:50|1887.78|1871.78|1887.84|1871.84|1888.05|1872.05|1887.78|1871.78|5
1640757060000|2021-12-29 05:51:00|1887.79|1871.79|1886.5|1870.5|1887.79|1871.79|1886.13|1870.13|9
1640757070000|2021-12-29 05:51:10|1887|1871|1887.46|1871.46|1887.5|1871.5|1886.77|1870.77|7
1640757080000|2021-12-29 05:51:20|1887.91|1871.91|1888.3|1872.3|1888.45|1872.45|1887.91|1871.91|9
1640757090000|2021-12-29 05:51:30|1888.25|1872.25|1888.25|1872.25|1888.25|1872.25|1888.25|1872.25|1
1640757100000|2021-12-29 05:51:40|1888.15|1872.15|1886.5|1870.5|1888.15|1872.15|1886.5|1870.5|5
1640757110000|2021-12-29 05:51:50|1886.35|1870.35|1887.13|1871.13|1887.13|1871.13|1886.35|1870.35|5
1640757120000|2021-12-29 05:52:00|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1
1640757160000|2021-12-29 05:52:40|1887.95|1871.95|1887.5|1871.5|1887.95|1871.95|1887.5|1871.5|2
1640757170000|2021-12-29 05:52:50|1887.7|1871.7|1887.5|1871.5|1887.7|1871.7|1887.5|1871.5|3
1640757180000|2021-12-29 05:53:00|1887.85|1871.85|1887.75|1871.75|1887.85|1871.85|1887.75|1871.75|2
1640757190000|2021-12-29 05:53:10|1888.27|1872.27|1888.52|1872.52|1888.53|1872.53|1888.27|1872.27|4
1640757200000|2021-12-29 05:53:20|1888.97|1872.97|1889.72|1873.72|1890|1874|1888.97|1872.97|6
1640757210000|2021-12-29 05:53:30|1889.5|1873.5|1889.9|1873.9|1889.9|1873.9|1889.5|1873.5|3
1640757220000|2021-12-29 05:53:40|1889.5|1873.5|1890|1874|1890|1874|1889.5|1873.5|3
1640757230000|2021-12-29 05:53:50|1890.22|1874.22|1890.45|1874.45|1890.48|1874.48|1890.22|1874.22|4
1640757240000|2021-12-29 05:54:00|1890.5|1874.5|1893.5|1877.5|1893.5|1877.5|1890.5|1874.5|8
1640757250000|2021-12-29 05:54:10|1894|1878|1894.5|1878.5|1894.5|1878.5|1894|1878|3
1640757270000|2021-12-29 05:54:30|1894.23|1878.23|1894.86|1878.86|1894.86|1878.86|1894.16|1878.16|7
1640757280000|2021-12-29 05:54:40|1895.13|1879.13|1896|1880|1896|1880|1895|1879|8
1640757290000|2021-12-29 05:54:50|1895.88|1879.88|1895.5|1879.5|1895.88|1879.88|1895.5|1879.5|2
1640757300000|2021-12-29 05:55:00|1895.4|1879.4|1894.65|1878.65|1895.4|1879.4|1894.65|1878.65|3
1640757310000|2021-12-29 05:55:10|1894.9|1878.9|1895|1879|1895|1879|1894.9|1878.9|2
1640757320000|2021-12-29 05:55:20|1895.4|1879.4|1895.4|1879.4|1895.4|1879.4|1895.4|1879.4|1
1640757330000|2021-12-29 05:55:30|1895.1|1879.1|1895.35|1879.35|1895.35|1879.35|1895.1|1879.1|4
1640757340000|2021-12-29 05:55:40|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1640757360000|2021-12-29 05:56:00|1895.83|1879.83|1895.83|1879.83|1895.83|1879.83|1895.83|1879.83|1
1640757370000|2021-12-29 05:56:10|1895.74|1879.74|1896.37|1880.37|1896.37|1880.37|1895.74|1879.74|2
1640757380000|2021-12-29 05:56:20|1896.4|1880.4|1895.83|1879.83|1896.5|1880.5|1895.83|1879.83|12
1640757400000|2021-12-29 05:56:40|1895.5|1879.5|1894.28|1878.28|1895.5|1879.5|1894.2|1878.2|9
1640757410000|2021-12-29 05:56:50|1894.2|1878.2|1894|1878|1894.3|1878.3|1894|1878|6
1640757420000|2021-12-29 05:57:00|1894.03|1878.03|1894.15|1878.15|1894.15|1878.15|1894.03|1878.03|2
1640757430000|2021-12-29 05:57:10|1894|1878|1894|1878|1894|1878|1894|1878|1
1640757440000|2021-12-29 05:57:20|1893.75|1877.75|1893.5|1877.5|1893.75|1877.75|1893.23|1877.23|4
1640757450000|2021-12-29 05:57:30|1893.23|1877.23|1893.5|1877.5|1893.5|1877.5|1893.23|1877.23|4
1640757460000|2021-12-29 05:57:40|1893.13|1877.13|1893.14|1877.14|1893.14|1877.14|1893.13|1877.13|2
1640757470000|2021-12-29 05:57:50|1893.13|1877.13|1893.5|1877.5|1893.5|1877.5|1893.13|1877.13|9
1640757480000|2021-12-29 05:58:00|1893|1877|1892|1876|1893|1877|1892|1876|5
1640757490000|2021-12-29 05:58:10|1892.32|1876.32|1891.65|1875.65|1892.32|1876.32|1891.65|1875.65|5
1640757510000|2021-12-29 05:58:30|1891.5|1875.5|1891.75|1875.75|1891.78|1875.78|1891.5|1875.5|5
1640757520000|2021-12-29 05:58:40|1891.85|1875.85|1891.7|1875.7|1891.85|1875.85|1891.7|1875.7|3
1640757530000|2021-12-29 05:58:50|1892.08|1876.08|1893.5|1877.5|1893.5|1877.5|1892.08|1876.08|12
1640757540000|2021-12-29 05:59:00|1893.09|1877.09|1891.5|1875.5|1893.09|1877.09|1891.5|1875.5|5
1640757550000|2021-12-29 05:59:10|1891|1875|1888|1872|1891|1875|1888|1872|10
1640757560000|2021-12-29 05:59:20|1888.25|1872.25|1889.75|1873.75|1890|1874|1888.25|1872.25|7
1640757570000|2021-12-29 05:59:30|1890|1874|1890.79|1874.79|1891.1|1875.1|1890|1874|7
1640757580000|2021-12-29 05:59:40|1890.91|1874.91|1890.5|1874.5|1891|1875|1890.5|1874.5|3
1640757600000|2021-12-29 06:00:00|1890.42|1874.42|1890.2|1874.2|1890.5|1874.5|1890.2|1874.2|4
1640757610000|2021-12-29 06:00:10|1889.7|1873.7|1889.55|1873.55|1889.7|1873.7|1889.55|1873.55|2
1640757620000|2021-12-29 06:00:20|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1889.5|1873.5|1
1640757630000|2021-12-29 06:00:30|1889.75|1873.75|1890.1|1874.1|1890.1|1874.1|1889.75|1873.75|2
1640757640000|2021-12-29 06:00:40|1890.15|1874.15|1890.4|1874.4|1890.4|1874.4|1890.15|1874.15|3
1640757650000|2021-12-29 06:00:50|1890.43|1874.43|1890.39|1874.39|1890.43|1874.43|1890.39|1874.39|5
1640757670000|2021-12-29 06:01:10|1890.12|1874.12|1890.5|1874.5|1890.5|1874.5|1889.85|1873.85|7
1640757680000|2021-12-29 06:01:20|1891|1875|1893.4|1877.4|1893.4|1877.4|1891|1875|7
1640757690000|2021-12-29 06:01:30|1893|1877|1892.8|1876.8|1893.2|1877.2|1892.7|1876.7|4
1640757700000|2021-12-29 06:01:40|1893.2|1877.2|1893.2|1877.2|1893.2|1877.2|1893.2|1877.2|1
1640757710000|2021-12-29 06:01:50|1893.45|1877.45|1893.85|1877.85|1893.85|1877.85|1893.45|1877.45|4
1640757720000|2021-12-29 06:02:00|1894.25|1878.25|1895.5|1879.5|1895.5|1879.5|1894.25|1878.25|2
1640757730000|2021-12-29 06:02:10|1895.58|1879.58|1896.5|1880.5|1896.75|1880.75|1895.58|1879.58|7
1640757740000|2021-12-29 06:02:20|1896.49|1880.49|1895.83|1879.83|1896.49|1880.49|1895.83|1879.83|7
1640757750000|2021-12-29 06:02:30|1896.09|1880.09|1895.83|1879.83|1896.18|1880.18|1895.5|1879.5|7
1640757770000|2021-12-29 06:02:50|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1640757780000|2021-12-29 06:03:00|1895.4|1879.4|1895.55|1879.55|1895.55|1879.55|1895.4|1879.4|2
1640757790000|2021-12-29 06:03:10|1895.65|1879.65|1896.59|1880.59|1896.95|1880.95|1895.65|1879.65|8
1640757800000|2021-12-29 06:03:20|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1
1640757810000|2021-12-29 06:03:30|1897|1881|1897.13|1881.13|1897.5|1881.5|1897|1881|4
1640757820000|2021-12-29 06:03:40|1897.75|1881.75|1898.25|1882.25|1898.39|1882.39|1897.75|1881.75|6
1640757830000|2021-12-29 06:03:50|1898.39|1882.39|1895.5|1879.5|1899.65|1883.65|1895.5|1879.5|17
1640757840000|2021-12-29 06:04:00|1895.79|1879.79|1896.2|1880.2|1896.2|1880.2|1895.45|1879.45|5
1640757850000|2021-12-29 06:04:10|1896.45|1880.45|1897|1881|1897|1881|1896.45|1880.45|6
1640757860000|2021-12-29 06:04:20|1897.45|1881.45|1897.45|1881.45|1897.45|1881.45|1897.45|1881.45|1
1640757870000|2021-12-29 06:04:30|1897.27|1881.27|1897|1881|1897.27|1881.27|1896.8|1880.8|5
1640757880000|2021-12-29 06:04:40|1896.9|1880.9|1897|1881|1897|1881|1896.5|1880.5|8
1640757890000|2021-12-29 06:04:50|1897.25|1881.25|1897.45|1881.45|1897.61|1881.61|1897.25|1881.25|5
1640757900000|2021-12-29 06:05:00|1897.61|1881.61|1897.51|1881.51|1897.61|1881.61|1897.4|1881.4|6
1640757910000|2021-12-29 06:05:10|1897.61|1881.61|1897.78|1881.78|1897.78|1881.78|1897.61|1881.61|4
1640757920000|2021-12-29 06:05:20|1897.95|1881.95|1898.5|1882.5|1898.63|1882.63|1897.95|1881.95|7
1640757930000|2021-12-29 06:05:30|1898.4|1882.4|1898.5|1882.5|1898.5|1882.5|1898.4|1882.4|2
1640757940000|2021-12-29 06:05:40|1898.58|1882.58|1899.4|1883.4|1899.4|1883.4|1898.5|1882.5|11
1640757950000|2021-12-29 06:05:50|1899.5|1883.5|1900.26|1884.26|1900.39|1884.39|1899.5|1883.5|14
1640757960000|2021-12-29 06:06:00|1900.29|1884.29|1901.53|1885.53|1901.53|1885.53|1900.29|1884.29|10
1640757970000|2021-12-29 06:06:10|1901.9|1885.9|1901.9|1885.9|1901.9|1885.9|1901.9|1885.9|1
1640757980000|2021-12-29 06:06:20|1901.95|1885.95|1902.5|1886.5|1902.5|1886.5|1901.95|1885.95|7
1640757990000|2021-12-29 06:06:30|1902.3|1886.3|1902.5|1886.5|1902.5|1886.5|1902.3|1886.3|5
1640758000000|2021-12-29 06:06:40|1902.24|1886.24|1901.74|1885.74|1902.24|1886.24|1901.74|1885.74|3
1640758010000|2021-12-29 06:06:50|1901.5|1885.5|1901.74|1885.74|1901.74|1885.74|1901.5|1885.5|2
1640758020000|2021-12-29 06:07:00|1902.24|1886.24|1902.24|1886.24|1902.24|1886.24|1902.24|1886.24|1
1640758030000|2021-12-29 06:07:10|1902.46|1886.46|1901.99|1885.99|1902.46|1886.46|1901.99|1885.99|5
1640758040000|2021-12-29 06:07:20|1902.24|1886.24|1902.8|1886.8|1902.8|1886.8|1902.2|1886.2|7
1640758050000|2021-12-29 06:07:30|1902.5|1886.5|1902.07|1886.07|1902.5|1886.5|1902.07|1886.07|3
1640758060000|2021-12-29 06:07:40|1902.15|1886.15|1902.1|1886.1|1902.24|1886.24|1901.95|1885.95|10
1640758070000|2021-12-29 06:07:50|1902.07|1886.07|1901.5|1885.5|1902.07|1886.07|1901.5|1885.5|3
1640758090000|2021-12-29 06:08:10|1901.59|1885.59|1901.59|1885.59|1901.59|1885.59|1901.59|1885.59|1
1640758100000|2021-12-29 06:08:20|1901.74|1885.74|1901.5|1885.5|1901.74|1885.74|1901|1885|8
1640758110000|2021-12-29 06:08:30|1901.59|1885.59|1901.3|1885.3|1901.74|1885.74|1901.3|1885.3|6
1640758120000|2021-12-29 06:08:40|1901.4|1885.4|1901.5|1885.5|1901.5|1885.5|1901.4|1885.4|2
1640758130000|2021-12-29 06:08:50|1901|1885|1900.5|1884.5|1901|1885|1900.5|1884.5|2
1640758150000|2021-12-29 06:09:10|1900.56|1884.56|1900.79|1884.79|1900.79|1884.79|1900.5|1884.5|8
1640758160000|2021-12-29 06:09:20|1901.29|1885.29|1901.5|1885.5|1901.5|1885.5|1901.18|1885.18|11
1640758180000|2021-12-29 06:09:40|1901.95|1885.95|1902.2|1886.2|1902.2|1886.2|1901.95|1885.95|2
1640758190000|2021-12-29 06:09:50|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.41|1886.41|3
1640758200000|2021-12-29 06:10:00|1902.35|1886.35|1902.55|1886.55|1902.95|1886.95|1902.35|1886.35|12
1640758210000|2021-12-29 06:10:10|1902.65|1886.65|1902.48|1886.48|1902.65|1886.65|1902.48|1886.48|3
1640758220000|2021-12-29 06:10:20|1902.45|1886.45|1902.5|1886.5|1902.66|1886.66|1902.45|1886.45|7
1640758230000|2021-12-29 06:10:30|1902.46|1886.46|1902.5|1886.5|1902.5|1886.5|1902.3|1886.3|4
1640758240000|2021-12-29 06:10:40|1902.8|1886.8|1903.88|1887.88|1903.88|1887.88|1902.63|1886.63|10
1640758250000|2021-12-29 06:10:50|1903.5|1887.5|1903.88|1887.88|1904.18|1888.18|1903.5|1887.5|7
1640758260000|2021-12-29 06:11:00|1903.5|1887.5|1903.88|1887.88|1903.88|1887.88|1903.5|1887.5|8
1640758270000|2021-12-29 06:11:10|1903.87|1887.87|1903.5|1887.5|1903.88|1887.88|1903.5|1887.5|5
1640758280000|2021-12-29 06:11:20|1903.78|1887.78|1903.88|1887.88|1903.88|1887.88|1903.5|1887.5|8
1640758290000|2021-12-29 06:11:30|1904.05|1888.05|1903.88|1887.88|1904.05|1888.05|1903.5|1887.5|12
1640758300000|2021-12-29 06:11:40|1903.78|1887.78|1903.6|1887.6|1903.88|1887.88|1903.5|1887.5|11
1640758310000|2021-12-29 06:11:50|1903.88|1887.88|1903.5|1887.5|1904|1888|1903.5|1887.5|10
1640758320000|2021-12-29 06:12:00|1903.63|1887.63|1903.5|1887.5|1903.8|1887.8|1903.5|1887.5|7
1640758330000|2021-12-29 06:12:10|1903.6|1887.6|1903.6|1887.6|1903.65|1887.65|1903.5|1887.5|5
1640758340000|2021-12-29 06:12:20|1903.5|1887.5|1903.88|1887.88|1903.93|1887.93|1903.5|1887.5|5
1640758350000|2021-12-29 06:12:30|1903.5|1887.5|1903.88|1887.88|1903.88|1887.88|1903.5|1887.5|6
1640758360000|2021-12-29 06:12:40|1903.66|1887.66|1903.27|1887.27|1903.88|1887.88|1903.17|1887.17|4
1640758370000|2021-12-29 06:12:50|1902.97|1886.97|1902.5|1886.5|1902.97|1886.97|1902.11|1886.11|10
1640758380000|2021-12-29 06:13:00|1902.75|1886.75|1902.75|1886.75|1902.75|1886.75|1902.75|1886.75|1
1640758390000|2021-12-29 06:13:10|1902.65|1886.65|1902.65|1886.65|1902.65|1886.65|1902.65|1886.65|1
1640758400000|2021-12-29 06:13:20|1902.5|1886.5|1902.95|1886.95|1902.95|1886.95|1902.5|1886.5|4
1640758410000|2021-12-29 06:13:30|1903.47|1887.47|1903.53|1887.53|1903.53|1887.53|1903.47|1887.47|9
1640758420000|2021-12-29 06:13:40|1903.88|1887.88|1904.45|1888.45|1904.45|1888.45|1903.88|1887.88|3
1640758430000|2021-12-29 06:13:50|1904|1888|1904.2|1888.2|1904.2|1888.2|1903.65|1887.65|5
1640758440000|2021-12-29 06:14:00|1904.5|1888.5|1903.95|1887.95|1904.5|1888.5|1903.65|1887.65|8
1640758450000|2021-12-29 06:14:10|1903.8|1887.8|1902.95|1886.95|1903.89|1887.89|1902.95|1886.95|6
1640758460000|2021-12-29 06:14:20|1902.94|1886.94|1902.25|1886.25|1902.94|1886.94|1902.25|1886.25|3
1640758470000|2021-12-29 06:14:30|1902.15|1886.15|1901.75|1885.75|1902.15|1886.15|1901.75|1885.75|2
1640758480000|2021-12-29 06:14:40|1901.5|1885.5|1901.5|1885.5|1902|1886|1901.42|1885.42|5
1640758500000|2021-12-29 06:15:00|1901.75|1885.75|1902.19|1886.19|1902.2|1886.2|1901.75|1885.75|5
1640758510000|2021-12-29 06:15:10|1902.2|1886.2|1902.5|1886.5|1902.5|1886.5|1902.19|1886.19|3
1640758520000|2021-12-29 06:15:20|1902.52|1886.52|1902.52|1886.52|1902.52|1886.52|1902.5|1886.5|3
1640758530000|2021-12-29 06:15:30|1902.78|1886.78|1904.5|1888.5|1904.5|1888.5|1902.78|1886.78|6
1640758540000|2021-12-29 06:15:40|1904.81|1888.81|1905.5|1889.5|1905.5|1889.5|1904.81|1888.81|4
1640758550000|2021-12-29 06:15:50|1905.6|1889.6|1907|1891|1907|1891|1905.6|1889.6|7
1640758560000|2021-12-29 06:16:00|1907.5|1891.5|1907.62|1891.62|1907.62|1891.62|1907.5|1891.5|8
1640758570000|2021-12-29 06:16:10|1907.57|1891.57|1908.02|1892.02|1908.02|1892.02|1907.57|1891.57|5
1640758580000|2021-12-29 06:16:20|1907.81|1891.81|1907.5|1891.5|1908.4|1892.4|1907.5|1891.5|5
1640758590000|2021-12-29 06:16:30|1907.34|1891.34|1907.45|1891.45|1907.5|1891.5|1907.1|1891.1|6
1640758600000|2021-12-29 06:16:40|1907.25|1891.25|1906.85|1890.85|1907.48|1891.48|1906.85|1890.85|6
1640758610000|2021-12-29 06:16:50|1906.95|1890.95|1907|1891|1907.31|1891.31|1906.5|1890.5|9
1640758620000|2021-12-29 06:17:00|1906.81|1890.81|1908.5|1892.5|1908.55|1892.55|1906.81|1890.81|10
1640758640000|2021-12-29 06:17:20|1908.75|1892.75|1908.72|1892.72|1908.92|1892.92|1908.72|1892.72|4
1640758650000|2021-12-29 06:17:30|1909.15|1893.15|1909.15|1893.15|1909.15|1893.15|1909.15|1893.15|1
1640758660000|2021-12-29 06:17:40|1909.27|1893.27|1908.77|1892.77|1909.27|1893.27|1908.6|1892.6|3
1640758670000|2021-12-29 06:17:50|1908.6|1892.6|1909.5|1893.5|1909.5|1893.5|1908.6|1892.6|5
1640758680000|2021-12-29 06:18:00|1909.3|1893.3|1909.46|1893.46|1909.5|1893.5|1909.3|1893.3|3
1640758690000|2021-12-29 06:18:10|1909.5|1893.5|1909.98|1893.98|1909.98|1893.98|1909.5|1893.5|9
1640758700000|2021-12-29 06:18:20|1909.88|1893.88|1909.88|1893.88|1909.88|1893.88|1909.88|1893.88|1
1640758710000|2021-12-29 06:18:30|1909.59|1893.59|1909.4|1893.4|1909.77|1893.77|1909.4|1893.4|6
1640758720000|2021-12-29 06:18:40|1909.76|1893.76|1910.19|1894.19|1910.19|1894.19|1909.76|1893.76|8
1640758730000|2021-12-29 06:18:50|1909.8|1893.8|1909.56|1893.56|1910.19|1894.19|1909.56|1893.56|4
1640758740000|2021-12-29 06:19:00|1909.5|1893.5|1909.02|1893.02|1909.5|1893.5|1909.02|1893.02|3
1640758750000|2021-12-29 06:19:10|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1640758760000|2021-12-29 06:19:20|1908.55|1892.55|1908.5|1892.5|1908.88|1892.88|1908.5|1892.5|5
1640758780000|2021-12-29 06:19:40|1908|1892|1905.41|1889.41|1908|1892|1905.41|1889.41|9
1640758790000|2021-12-29 06:19:50|1905.1|1889.1|1905.5|1889.5|1905.5|1889.5|1905.1|1889.1|7
1640758800000|2021-12-29 06:20:00|1905.91|1889.91|1906.45|1890.45|1906.45|1890.45|1905.91|1889.91|3
1640758810000|2021-12-29 06:20:10|1906.5|1890.5|1907.3|1891.3|1907.8|1891.8|1906.5|1890.5|5
1640758820000|2021-12-29 06:20:20|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1640758830000|2021-12-29 06:20:30|1907.63|1891.63|1908.61|1892.61|1908.61|1892.61|1907.63|1891.63|4
1640758840000|2021-12-29 06:20:40|1908.98|1892.98|1908.92|1892.92|1909.46|1893.46|1908.92|1892.92|7
1640758850000|2021-12-29 06:20:50|1908.55|1892.55|1908.92|1892.92|1908.92|1892.92|1908.55|1892.55|2
1640758860000|2021-12-29 06:21:00|1909|1893|1908.92|1892.92|1909|1893|1908.92|1892.92|2
1640758870000|2021-12-29 06:21:10|1908.96|1892.96|1909.42|1893.42|1909.46|1893.46|1908.96|1892.96|5
1640758880000|2021-12-29 06:21:20|1909.46|1893.46|1909.46|1893.46|1909.46|1893.46|1909.46|1893.46|1
1640758890000|2021-12-29 06:21:30|1909.32|1893.32|1909.32|1893.32|1909.32|1893.32|1909.32|1893.32|1
1640758900000|2021-12-29 06:21:40|1909.36|1893.36|1908.66|1892.66|1909.6|1893.6|1908.66|1892.66|8
1640758910000|2021-12-29 06:21:50|1908.85|1892.85|1908.66|1892.66|1908.85|1892.85|1908.66|1892.66|2
1640758920000|2021-12-29 06:22:00|1908.5|1892.5|1907.35|1891.35|1908.5|1892.5|1907.35|1891.35|6
1640758930000|2021-12-29 06:22:10|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1907.5|1891.5|1
1640758940000|2021-12-29 06:22:20|1907.65|1891.65|1907.5|1891.5|1907.65|1891.65|1907.5|1891.5|2
1640758960000|2021-12-29 06:22:40|1907.22|1891.22|1906.6|1890.6|1907.22|1891.22|1906.6|1890.6|4
1640758980000|2021-12-29 06:23:00|1906.5|1890.5|1907.5|1891.5|1907.5|1891.5|1906.5|1890.5|4
1640758990000|2021-12-29 06:23:10|1907|1891|1907|1891|1907|1891|1906.9|1890.9|3
1640759000000|2021-12-29 06:23:20|1907.09|1891.09|1906.5|1890.5|1907.1|1891.1|1906.5|1890.5|5
1640759020000|2021-12-29 06:23:40|1906.59|1890.59|1906.5|1890.5|1906.59|1890.59|1906.5|1890.5|2
1640759040000|2021-12-29 06:24:00|1906|1890|1905.55|1889.55|1906|1890|1905.55|1889.55|2
1640759080000|2021-12-29 06:24:40|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1
1640759090000|2021-12-29 06:24:50|1904.85|1888.85|1904.85|1888.85|1904.85|1888.85|1904.85|1888.85|1
1640759100000|2021-12-29 06:25:00|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1904.5|1888.5|1
1640759120000|2021-12-29 06:25:20|1904.34|1888.34|1903.93|1887.93|1904.34|1888.34|1903.93|1887.93|2
1640759130000|2021-12-29 06:25:30|1903.84|1887.84|1903.3|1887.3|1903.84|1887.84|1903.3|1887.3|3
1640759150000|2021-12-29 06:25:50|1903.5|1887.5|1903.63|1887.63|1903.75|1887.75|1903.5|1887.5|7
1640759160000|2021-12-29 06:26:00|1903.5|1887.5|1903.35|1887.35|1903.66|1887.66|1903.35|1887.35|5
1640759170000|2021-12-29 06:26:10|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1640759180000|2021-12-29 06:26:20|1903.44|1887.44|1903.44|1887.44|1903.44|1887.44|1903.44|1887.44|1
1640759190000|2021-12-29 06:26:30|1903.1|1887.1|1901.94|1885.94|1903.1|1887.1|1901.94|1885.94|6
1640759200000|2021-12-29 06:26:40|1902.44|1886.44|1902.44|1886.44|1902.44|1886.44|1902.44|1886.44|1
1640759210000|2021-12-29 06:26:50|1902.69|1886.69|1902|1886|1902.69|1886.69|1902|1886|2
1640759220000|2021-12-29 06:27:00|1902.35|1886.35|1902.35|1886.35|1902.35|1886.35|1902.35|1886.35|1
1640759230000|2021-12-29 06:27:10|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640759240000|2021-12-29 06:27:20|1902.97|1886.97|1904.3|1888.3|1904.3|1888.3|1902.97|1886.97|4
1640759250000|2021-12-29 06:27:30|1904.45|1888.45|1904.5|1888.5|1904.5|1888.5|1904.4|1888.4|4
1640759260000|2021-12-29 06:27:40|1904.8|1888.8|1905.5|1889.5|1905.5|1889.5|1904.5|1888.5|5
1640759290000|2021-12-29 06:28:10|1905.39|1889.39|1905|1889|1905.5|1889.5|1905|1889|3
1640759300000|2021-12-29 06:28:20|1904.5|1888.5|1904|1888|1904.5|1888.5|1904|1888|3
1640759310000|2021-12-29 06:28:30|1903.5|1887.5|1902.65|1886.65|1903.5|1887.5|1902.65|1886.65|2
1640759330000|2021-12-29 06:28:50|1902.87|1886.87|1903.19|1887.19|1903.19|1887.19|1902.87|1886.87|3
1640759340000|2021-12-29 06:29:00|1903.49|1887.49|1903.49|1887.49|1903.49|1887.49|1903.49|1887.49|1
1640759350000|2021-12-29 06:29:10|1903.45|1887.45|1903.57|1887.57|1903.57|1887.57|1903.45|1887.45|3
1640759370000|2021-12-29 06:29:30|1903.5|1887.5|1903.8|1887.8|1903.8|1887.8|1903.5|1887.5|2
1640759380000|2021-12-29 06:29:40|1903.87|1887.87|1902.85|1886.85|1903.87|1887.87|1902.85|1886.85|6
1640759390000|2021-12-29 06:29:50|1902.5|1886.5|1902|1886|1902.5|1886.5|1901.55|1885.55|3
1640759400000|2021-12-29 06:30:00|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1640759410000|2021-12-29 06:30:10|1901.35|1885.35|1901.22|1885.22|1901.35|1885.35|1900.85|1884.85|4
1640759420000|2021-12-29 06:30:20|1901|1885|1901|1885|1901|1885|1901|1885|1
1640759430000|2021-12-29 06:30:30|1901.22|1885.22|1901|1885|1901.22|1885.22|1901|1885|2
1640759440000|2021-12-29 06:30:40|1901.25|1885.25|1901.4|1885.4|1901.5|1885.5|1901.25|1885.25|7
1640759460000|2021-12-29 06:31:00|1901.51|1885.51|1902.35|1886.35|1902.35|1886.35|1901.51|1885.51|7
1640759480000|2021-12-29 06:31:20|1902.32|1886.32|1902.17|1886.17|1902.35|1886.35|1902|1886|4
1640759490000|2021-12-29 06:31:30|1902.35|1886.35|1902.35|1886.35|1902.35|1886.35|1902.35|1886.35|1
1640759500000|2021-12-29 06:31:40|1902.5|1886.5|1902.75|1886.75|1902.91|1886.91|1902.5|1886.5|7
1640759510000|2021-12-29 06:31:50|1902.99|1886.99|1902.95|1886.95|1902.99|1886.99|1902.95|1886.95|2
1640759520000|2021-12-29 06:32:00|1902.55|1886.55|1902.71|1886.71|1902.71|1886.71|1902.55|1886.55|2
1640759530000|2021-12-29 06:32:10|1902.75|1886.75|1902.85|1886.85|1902.85|1886.85|1902.75|1886.75|2
1640759540000|2021-12-29 06:32:20|1902.8|1886.8|1902.9|1886.9|1902.9|1886.9|1902.78|1886.78|4
1640759550000|2021-12-29 06:32:30|1902.85|1886.85|1902.85|1886.85|1902.85|1886.85|1902.85|1886.85|1
1640759560000|2021-12-29 06:32:40|1903.1|1887.1|1903.1|1887.1|1903.1|1887.1|1903.1|1887.1|1
1640759570000|2021-12-29 06:32:50|1902.85|1886.85|1903.5|1887.5|1903.5|1887.5|1902.85|1886.85|4
1640759590000|2021-12-29 06:33:10|1903.35|1887.35|1902.9|1886.9|1903.35|1887.35|1902.9|1886.9|2
1640759600000|2021-12-29 06:33:20|1902.55|1886.55|1902.55|1886.55|1902.55|1886.55|1902.55|1886.55|1
1640759620000|2021-12-29 06:33:40|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1
1640759630000|2021-12-29 06:33:50|1902.37|1886.37|1902.75|1886.75|1902.75|1886.75|1901.88|1885.88|5
1640759640000|2021-12-29 06:34:00|1902.63|1886.63|1903.52|1887.52|1903.52|1887.52|1902.63|1886.63|5
1640759650000|2021-12-29 06:34:10|1903.4|1887.4|1903.53|1887.53|1903.53|1887.53|1903.4|1887.4|3
1640759660000|2021-12-29 06:34:20|1903.52|1887.52|1903.52|1887.52|1903.52|1887.52|1903.52|1887.52|1
1640759670000|2021-12-29 06:34:30|1903.5|1887.5|1903.52|1887.52|1903.53|1887.53|1903.5|1887.5|4
1640759680000|2021-12-29 06:34:40|1903.31|1887.31|1903.3|1887.3|1903.52|1887.52|1903.3|1887.3|4
1640759690000|2021-12-29 06:34:50|1903.35|1887.35|1903.52|1887.52|1903.53|1887.53|1903.35|1887.35|5
1640759700000|2021-12-29 06:35:00|1903.53|1887.53|1903.42|1887.42|1903.53|1887.53|1903.42|1887.42|9
1640759720000|2021-12-29 06:35:20|1903.52|1887.52|1903.53|1887.53|1903.53|1887.53|1903.5|1887.5|3
1640759730000|2021-12-29 06:35:30|1903.78|1887.78|1903.78|1887.78|1903.78|1887.78|1903.78|1887.78|1
1640759740000|2021-12-29 06:35:40|1903.53|1887.53|1903.53|1887.53|1903.53|1887.53|1903.52|1887.52|3
1640759750000|2021-12-29 06:35:50|1903.52|1887.52|1903.53|1887.53|1903.58|1887.58|1903.52|1887.52|6
1640759780000|2021-12-29 06:36:20|1903.68|1887.68|1903.53|1887.53|1903.68|1887.68|1903.53|1887.53|2
1640759800000|2021-12-29 06:36:40|1903.52|1887.52|1903.53|1887.53|1903.53|1887.53|1903.52|1887.52|2
1640759810000|2021-12-29 06:36:50|1903.73|1887.73|1903.73|1887.73|1903.73|1887.73|1903.73|1887.73|1
1640759820000|2021-12-29 06:37:00|1903.78|1887.78|1903.78|1887.78|1903.78|1887.78|1903.78|1887.78|1
1640759830000|2021-12-29 06:37:10|1903.93|1887.93|1904.4|1888.4|1904.4|1888.4|1903.93|1887.93|2
1640759840000|2021-12-29 06:37:20|1904.42|1888.42|1904.74|1888.74|1904.74|1888.74|1904.42|1888.42|5
1640759850000|2021-12-29 06:37:30|1905.14|1889.14|1905.14|1889.14|1905.14|1889.14|1905.14|1889.14|1
1640759860000|2021-12-29 06:37:40|1905.18|1889.18|1905.45|1889.45|1905.45|1889.45|1905.18|1889.18|2
1640759870000|2021-12-29 06:37:50|1905.35|1889.35|1905.35|1889.35|1905.35|1889.35|1905.35|1889.35|1
1640759880000|2021-12-29 06:38:00|1905.3|1889.3|1905.47|1889.47|1905.6|1889.6|1905.3|1889.3|4
1640759890000|2021-12-29 06:38:10|1905.5|1889.5|1904.81|1888.81|1905.5|1889.5|1904.81|1888.81|8
1640759900000|2021-12-29 06:38:20|1904.5|1888.5|1903.38|1887.38|1904.5|1888.5|1903.38|1887.38|7
1640759910000|2021-12-29 06:38:30|1903.5|1887.5|1904.12|1888.12|1904.13|1888.13|1903.38|1887.38|11
1640759920000|2021-12-29 06:38:40|1904.13|1888.13|1904.5|1888.5|1904.81|1888.81|1904.12|1888.12|8
1640759930000|2021-12-29 06:38:50|1904.75|1888.75|1904.75|1888.75|1904.81|1888.81|1904.75|1888.75|3
1640759940000|2021-12-29 06:39:00|1904.5|1888.5|1904.03|1888.03|1904.75|1888.75|1904.03|1888.03|3
1640759950000|2021-12-29 06:39:10|1904|1888|1904|1888|1904|1888|1904|1888|1
1640759960000|2021-12-29 06:39:20|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1
1640759970000|2021-12-29 06:39:30|1903.25|1887.25|1901.32|1885.32|1903.3|1887.3|1901.32|1885.32|8
1640759980000|2021-12-29 06:39:40|1901.54|1885.54|1900.5|1884.5|1901.54|1885.54|1900.5|1884.5|6
1640759990000|2021-12-29 06:39:50|1900.85|1884.85|1901.48|1885.48|1901.48|1885.48|1900.85|1884.85|5
1640760000000|2021-12-29 06:40:00|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.21|1885.21|3
1640760010000|2021-12-29 06:40:10|1901.21|1885.21|1900.5|1884.5|1901.21|1885.21|1900.5|1884.5|5
1640760020000|2021-12-29 06:40:20|1900.61|1884.61|1900.5|1884.5|1900.61|1884.61|1900.5|1884.5|2
1640760040000|2021-12-29 06:40:40|1900.68|1884.68|1899.75|1883.75|1900.68|1884.68|1899.75|1883.75|4
1640760050000|2021-12-29 06:40:50|1899.61|1883.61|1899.61|1883.61|1899.61|1883.61|1899.61|1883.61|1
1640760060000|2021-12-29 06:41:00|1899.4|1883.4|1899.64|1883.64|1899.64|1883.64|1899.4|1883.4|4
1640760070000|2021-12-29 06:41:10|1900|1884|1900|1884|1900|1884|1900|1884|1
1640760080000|2021-12-29 06:41:20|1899.5|1883.5|1899.5|1883.5|1899.66|1883.66|1899.5|1883.5|3
1640760100000|2021-12-29 06:41:40|1899.61|1883.61|1899.61|1883.61|1899.61|1883.61|1899.61|1883.61|1
1640760110000|2021-12-29 06:41:50|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1
1640760120000|2021-12-29 06:42:00|1899.4|1883.4|1898|1882|1899.4|1883.4|1898|1882|8
1640760130000|2021-12-29 06:42:10|1898.1|1882.1|1898|1882|1898.5|1882.5|1898|1882|4
1640760140000|2021-12-29 06:42:20|1897.86|1881.86|1897.86|1881.86|1897.86|1881.86|1897.86|1881.86|1
1640760160000|2021-12-29 06:42:40|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1
1640760170000|2021-12-29 06:42:50|1897.4|1881.4|1896.5|1880.5|1897.4|1881.4|1896.5|1880.5|3
1640760190000|2021-12-29 06:43:10|1896.35|1880.35|1896.42|1880.42|1896.42|1880.42|1896.16|1880.16|6
1640760200000|2021-12-29 06:43:20|1896.45|1880.45|1896.35|1880.35|1896.45|1880.45|1896.26|1880.26|3
1640760210000|2021-12-29 06:43:30|1896.47|1880.47|1896.5|1880.5|1896.59|1880.59|1896.47|1880.47|4
1640760220000|2021-12-29 06:43:40|1897|1881|1899.61|1883.61|1899.61|1883.61|1897|1881|12
1640760230000|2021-12-29 06:43:50|1899.78|1883.78|1899|1883|1899.78|1883.78|1899|1883|10
1640760250000|2021-12-29 06:44:10|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1640760260000|2021-12-29 06:44:20|1898.73|1882.73|1898.73|1882.73|1899.03|1883.03|1898.73|1882.73|3
1640760270000|2021-12-29 06:44:30|1898.9|1882.9|1898.6|1882.6|1899.03|1883.03|1898.6|1882.6|6
1640760280000|2021-12-29 06:44:40|1898.5|1882.5|1897.65|1881.65|1898.5|1882.5|1897.65|1881.65|6
1640760290000|2021-12-29 06:44:50|1897.15|1881.15|1896.75|1880.75|1897.15|1881.15|1896.75|1880.75|2
1640760300000|2021-12-29 06:45:00|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1896.5|1880.5|1
1640760310000|2021-12-29 06:45:10|1896.3|1880.3|1896.3|1880.3|1896.3|1880.3|1896.3|1880.3|1
1640760330000|2021-12-29 06:45:30|1895.8|1879.8|1895.8|1879.8|1895.8|1879.8|1895.8|1879.8|1
1640760340000|2021-12-29 06:45:40|1895.5|1879.5|1894.7|1878.7|1895.5|1879.5|1894.7|1878.7|4
1640760350000|2021-12-29 06:45:50|1894.55|1878.55|1894.5|1878.5|1894.55|1878.55|1894.5|1878.5|2
1640760360000|2021-12-29 06:46:00|1894|1878|1893.5|1877.5|1894|1878|1893.5|1877.5|3
1640760370000|2021-12-29 06:46:10|1893.76|1877.76|1893.64|1877.64|1893.76|1877.76|1893.5|1877.5|5
1640760380000|2021-12-29 06:46:20|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1
1640760390000|2021-12-29 06:46:30|1893|1877|1892.4|1876.4|1893|1877|1892.4|1876.4|4
1640760400000|2021-12-29 06:46:40|1892.3|1876.3|1889.89|1873.89|1892.3|1876.3|1889.6|1873.6|10
1640760410000|2021-12-29 06:46:50|1889.55|1873.55|1891.4|1875.4|1891.4|1875.4|1889.55|1873.55|12
1640760420000|2021-12-29 06:47:00|1891.3|1875.3|1891.2|1875.2|1891.54|1875.54|1891.2|1875.2|10
1640760430000|2021-12-29 06:47:10|1890.75|1874.75|1889.37|1873.37|1890.75|1874.75|1889.37|1873.37|9
1640760440000|2021-12-29 06:47:20|1889.25|1873.25|1889.5|1873.5|1889.5|1873.5|1889.25|1873.25|2
1640760450000|2021-12-29 06:47:30|1889.25|1873.25|1889.25|1873.25|1889.25|1873.25|1889.25|1873.25|1
1640760460000|2021-12-29 06:47:40|1889|1873|1889|1873|1889|1873|1889|1873|1
1640760470000|2021-12-29 06:47:50|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1
1640760480000|2021-12-29 06:48:00|1888.33|1872.33|1887|1871|1888.33|1872.33|1887|1871|5
1640760490000|2021-12-29 06:48:10|1887.15|1871.15|1886|1870|1887.15|1871.15|1886|1870|5
1640760500000|2021-12-29 06:48:20|1885.87|1869.87|1884.42|1868.42|1885.87|1869.87|1884.21|1868.21|7
1640760510000|2021-12-29 06:48:30|1884.49|1868.49|1887.66|1871.66|1887.66|1871.66|1884.49|1868.49|10
1640760520000|2021-12-29 06:48:40|1888|1872|1888|1872|1888|1872|1888|1872|1
1640760530000|2021-12-29 06:48:50|1887.91|1871.91|1887.5|1871.5|1887.91|1871.91|1887.5|1871.5|2
1640760540000|2021-12-29 06:49:00|1888|1872|1890.25|1874.25|1890.25|1874.25|1887.15|1871.15|9
1640760550000|2021-12-29 06:49:10|1890.41|1874.41|1892|1876|1892.5|1876.5|1890.41|1874.41|11
1640760560000|2021-12-29 06:49:20|1891.88|1875.88|1889|1873|1891.88|1875.88|1889|1873|13
1640760570000|2021-12-29 06:49:30|1888|1872|1887.07|1871.07|1888|1872|1886.5|1870.5|7
1640760580000|2021-12-29 06:49:40|1887.17|1871.17|1888.53|1872.53|1888.53|1872.53|1887.17|1871.17|5
1640760590000|2021-12-29 06:49:50|1888.73|1872.73|1889.46|1873.46|1889.48|1873.48|1888.73|1872.73|4
1640760600000|2021-12-29 06:50:00|1889.5|1873.5|1890|1874|1890|1874|1889.5|1873.5|5
1640760610000|2021-12-29 06:50:10|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1
1640760620000|2021-12-29 06:50:20|1890|1874|1889.5|1873.5|1890|1874|1889.5|1873.5|2
1640760630000|2021-12-29 06:50:30|1888.6|1872.6|1888.6|1872.6|1888.6|1872.6|1888.6|1872.6|1
1640760640000|2021-12-29 06:50:40|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1
1640760660000|2021-12-29 06:51:00|1888.35|1872.35|1887.5|1871.5|1888.35|1872.35|1887.5|1871.5|3
1640760680000|2021-12-29 06:51:20|1887.39|1871.39|1887|1871|1887.39|1871.39|1887|1871|2
1640760700000|2021-12-29 06:51:40|1886.5|1870.5|1886|1870|1886.5|1870.5|1886|1870|2
1640760710000|2021-12-29 06:51:50|1885.55|1869.55|1884.71|1868.71|1885.55|1869.55|1884.65|1868.65|5
1640760720000|2021-12-29 06:52:00|1884.65|1868.65|1884.22|1868.22|1884.75|1868.75|1884.22|1868.22|7
1640760730000|2021-12-29 06:52:10|1884.25|1868.25|1884.5|1868.5|1884.5|1868.5|1884.25|1868.25|2
1640760740000|2021-12-29 06:52:20|1884.59|1868.59|1885.5|1869.5|1885.75|1869.75|1884.59|1868.59|5
1640760750000|2021-12-29 06:52:30|1885.82|1869.82|1885.5|1869.5|1885.82|1869.82|1885.45|1869.45|4
1640760760000|2021-12-29 06:52:40|1885.65|1869.65|1885.5|1869.5|1885.65|1869.65|1885.5|1869.5|2
1640760770000|2021-12-29 06:52:50|1885.57|1869.57|1886|1870|1886|1870|1885.5|1869.5|4
1640760780000|2021-12-29 06:53:00|1886.45|1870.45|1886.45|1870.45|1886.53|1870.53|1886.45|1870.45|3
1640760790000|2021-12-29 06:53:10|1886.53|1870.53|1887.5|1871.5|1887.5|1871.5|1886.5|1870.5|10
1640760830000|2021-12-29 06:53:50|1887.66|1871.66|1888.5|1872.5|1889.4|1873.4|1887.5|1871.5|11
1640760850000|2021-12-29 06:54:10|1889|1873|1889|1873|1889|1873|1889|1873|1
1640760860000|2021-12-29 06:54:20|1889.13|1873.13|1889|1873|1889.45|1873.45|1889|1873|4
1640760870000|2021-12-29 06:54:30|1889.5|1873.5|1890|1874|1890|1874|1889.5|1873.5|7
1640760880000|2021-12-29 06:54:40|1890.5|1874.5|1889.9|1873.9|1890.5|1874.5|1889.9|1873.9|3
1640760890000|2021-12-29 06:54:50|1889.5|1873.5|1888.65|1872.65|1889.5|1873.5|1888.65|1872.65|2
1640760900000|2021-12-29 06:55:00|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1888.5|1872.5|1
1640760910000|2021-12-29 06:55:10|1889|1873|1889|1873|1889|1873|1889|1873|1
1640760920000|2021-12-29 06:55:20|1889.35|1873.35|1889.35|1873.35|1889.35|1873.35|1889.35|1873.35|1
1640760940000|2021-12-29 06:55:40|1889.55|1873.55|1890.24|1874.24|1890.24|1874.24|1889.55|1873.55|5
1640760950000|2021-12-29 06:55:50|1890.25|1874.25|1892|1876|1892|1876|1890.25|1874.25|10
1640760960000|2021-12-29 06:56:00|1891.9|1875.9|1891.5|1875.5|1891.9|1875.9|1891.5|1875.5|6
1640760970000|2021-12-29 06:56:10|1892.03|1876.03|1892.06|1876.06|1892.19|1876.19|1892.03|1876.03|5
1640760980000|2021-12-29 06:56:20|1892.19|1876.19|1892.33|1876.33|1892.45|1876.45|1892.19|1876.19|7
1640760990000|2021-12-29 06:56:30|1892.5|1876.5|1893.5|1877.5|1893.5|1877.5|1892.5|1876.5|3
1640761000000|2021-12-29 06:56:40|1893.33|1877.33|1893.5|1877.5|1893.5|1877.5|1893.12|1877.12|3
1640761010000|2021-12-29 06:56:50|1893|1877|1893|1877|1893.13|1877.13|1893|1877|3
1640761030000|2021-12-29 06:57:10|1893.03|1877.03|1893.27|1877.27|1893.45|1877.45|1893|1877|6
1640761040000|2021-12-29 06:57:20|1893.5|1877.5|1893.27|1877.27|1893.5|1877.5|1892.53|1876.53|10
1640761050000|2021-12-29 06:57:30|1893.4|1877.4|1893.4|1877.4|1893.4|1877.4|1893.4|1877.4|1
1640761060000|2021-12-29 06:57:40|1893.25|1877.25|1893.5|1877.5|1893.5|1877.5|1893.25|1877.25|4
1640761080000|2021-12-29 06:58:00|1893.4|1877.4|1893.4|1877.4|1893.4|1877.4|1893.4|1877.4|1
1640761090000|2021-12-29 06:58:10|1893.5|1877.5|1895|1879|1895|1879|1893.5|1877.5|10
1640761100000|2021-12-29 06:58:20|1895.1|1879.1|1896|1880|1896|1880|1895.1|1879.1|5
1640761110000|2021-12-29 06:58:30|1896.07|1880.07|1896|1880|1896.13|1880.13|1896|1880|5
1640761120000|2021-12-29 06:58:40|1896.45|1880.45|1898.45|1882.45|1898.45|1882.45|1896.45|1880.45|10
1640761130000|2021-12-29 06:58:50|1898.5|1882.5|1899.5|1883.5|1899.5|1883.5|1898.5|1882.5|4
1640761140000|2021-12-29 06:59:00|1899.1|1883.1|1898.5|1882.5|1899.1|1883.1|1898.5|1882.5|5
1640761180000|2021-12-29 06:59:40|1898|1882|1898|1882|1898|1882|1898|1882|1
1640761190000|2021-12-29 06:59:50|1897.5|1881.5|1898|1882|1898|1882|1897.5|1881.5|4
1640761200000|2021-12-29 07:00:00|1897.75|1881.75|1898|1882|1898|1882|1897.75|1881.75|2
1640761210000|2021-12-29 07:00:10|1898.45|1882.45|1898.26|1882.26|1898.45|1882.45|1898.15|1882.15|5
1640761220000|2021-12-29 07:00:20|1898.63|1882.63|1898.61|1882.61|1898.79|1882.79|1898.5|1882.5|6
1640761230000|2021-12-29 07:00:30|1898.5|1882.5|1898.67|1882.67|1898.84|1882.84|1898.5|1882.5|4
1640761240000|2021-12-29 07:00:40|1898.5|1882.5|1898.61|1882.61|1898.67|1882.67|1898.5|1882.5|6
1640761250000|2021-12-29 07:00:50|1898.5|1882.5|1898|1882|1898.9|1882.9|1897.88|1881.88|8
1640761260000|2021-12-29 07:01:00|1897.88|1881.88|1898.6|1882.6|1898.6|1882.6|1897.88|1881.88|6
1640761270000|2021-12-29 07:01:10|1898.5|1882.5|1900.79|1884.79|1900.79|1884.79|1898.45|1882.45|9
1640761280000|2021-12-29 07:01:20|1900.89|1884.89|1902.24|1886.24|1902.48|1886.48|1900.89|1884.89|16
1640761290000|2021-12-29 07:01:30|1902.85|1886.85|1902.85|1886.85|1903.35|1887.35|1902.24|1886.24|7
1640761300000|2021-12-29 07:01:40|1902.24|1886.24|1902.25|1886.25|1902.5|1886.5|1902|1886|7
1640761310000|2021-12-29 07:01:50|1902.16|1886.16|1902.44|1886.44|1902.46|1886.46|1901.99|1885.99|7
1640761320000|2021-12-29 07:02:00|1902.6|1886.6|1901.5|1885.5|1902.72|1886.72|1901.5|1885.5|8
1640761330000|2021-12-29 07:02:10|1901.59|1885.59|1902.5|1886.5|1902.5|1886.5|1901.59|1885.59|11
1640761340000|2021-12-29 07:02:20|1902.35|1886.35|1902.5|1886.5|1902.5|1886.5|1902.35|1886.35|2
1640761350000|2021-12-29 07:02:30|1902.43|1886.43|1900.78|1884.78|1902.43|1886.43|1900.55|1884.55|11
1640761360000|2021-12-29 07:02:40|1900.55|1884.55|1899.25|1883.25|1900.55|1884.55|1899.25|1883.25|4
1640761370000|2021-12-29 07:02:50|1899.45|1883.45|1900.35|1884.35|1900.5|1884.5|1899.45|1883.45|5
1640761380000|2021-12-29 07:03:00|1900|1884|1900.08|1884.08|1900.08|1884.08|1900|1884|2
1640761390000|2021-12-29 07:03:10|1900|1884|1899.1|1883.1|1900.03|1884.03|1899.1|1883.1|4
1640761400000|2021-12-29 07:03:20|1899|1883|1899|1883|1899|1883|1899|1883|1
1640761410000|2021-12-29 07:03:30|1898.99|1882.99|1899|1883|1899.3|1883.3|1898.5|1882.5|6
1640761420000|2021-12-29 07:03:40|1898.88|1882.88|1898.5|1882.5|1898.88|1882.88|1898.5|1882.5|3
1640761440000|2021-12-29 07:04:00|1898.3|1882.3|1898.48|1882.48|1898.48|1882.48|1898.3|1882.3|3
1640761450000|2021-12-29 07:04:10|1898.57|1882.57|1898.67|1882.67|1898.82|1882.82|1898.4|1882.4|11
1640761460000|2021-12-29 07:04:20|1898.59|1882.59|1898.67|1882.67|1898.67|1882.67|1898.59|1882.59|2
1640761470000|2021-12-29 07:04:30|1898.85|1882.85|1901.58|1885.58|1901.83|1885.83|1898.85|1882.85|15
1640761480000|2021-12-29 07:04:40|1901.74|1885.74|1902.35|1886.35|1902.35|1886.35|1901.74|1885.74|5
1640761490000|2021-12-29 07:04:50|1902.1|1886.1|1902.5|1886.5|1902.59|1886.59|1902.1|1886.1|6
1640761500000|2021-12-29 07:05:00|1902.48|1886.48|1902.4|1886.4|1902.5|1886.5|1902.4|1886.4|3
1640761510000|2021-12-29 07:05:10|1902.5|1886.5|1902.5|1886.5|1902.5|1886.5|1902.4|1886.4|3
1640761520000|2021-12-29 07:05:20|1902.58|1886.58|1901.77|1885.77|1902.58|1886.58|1901.74|1885.74|5
1640761530000|2021-12-29 07:05:30|1901.53|1885.53|1901.74|1885.74|1901.74|1885.74|1901.5|1885.5|8
1640761540000|2021-12-29 07:05:40|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1901.5|1885.5|1
1640761550000|2021-12-29 07:05:50|1901.74|1885.74|1902.14|1886.14|1902.14|1886.14|1901.65|1885.65|4
1640761560000|2021-12-29 07:06:00|1901.94|1885.94|1902.2|1886.2|1902.2|1886.2|1901.94|1885.94|2
1640761580000|2021-12-29 07:06:20|1902.14|1886.14|1901.74|1885.74|1902.14|1886.14|1901.65|1885.65|4
1640761590000|2021-12-29 07:06:30|1901.5|1885.5|1901.46|1885.46|1901.5|1885.5|1901.28|1885.28|4
1640761600000|2021-12-29 07:06:40|1901.5|1885.5|1901|1885|1901.5|1885.5|1901|1885|2
1640761610000|2021-12-29 07:06:50|1900.93|1884.93|1901.43|1885.43|1901.43|1885.43|1900.93|1884.93|2
1640761630000|2021-12-29 07:07:10|1901.5|1885.5|1902.03|1886.03|1902.03|1886.03|1901.5|1885.5|4
1640761650000|2021-12-29 07:07:30|1902.04|1886.04|1901.37|1885.37|1902.04|1886.04|1901.2|1885.2|6
1640761660000|2021-12-29 07:07:40|1901.2|1885.2|1901.5|1885.5|1901.5|1885.5|1901.08|1885.08|6
1640761670000|2021-12-29 07:07:50|1901.25|1885.25|1897.6|1881.6|1901.5|1885.5|1897.6|1881.6|11
1640761680000|2021-12-29 07:08:00|1898|1882|1898|1882|1898|1882|1897.75|1881.75|3
1640761690000|2021-12-29 07:08:10|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1898.5|1882.5|1
1640761700000|2021-12-29 07:08:20|1898|1882|1898.13|1882.13|1898.13|1882.13|1898|1882|2
1640761710000|2021-12-29 07:08:30|1898|1882|1897.65|1881.65|1898|1882|1897.65|1881.65|2
1640761720000|2021-12-29 07:08:40|1898|1882|1898.5|1882.5|1898.5|1882.5|1898|1882|3
1640761730000|2021-12-29 07:08:50|1898.25|1882.25|1898|1882|1898.25|1882.25|1897.75|1881.75|4
1640761750000|2021-12-29 07:09:10|1897.87|1881.87|1897.7|1881.7|1897.87|1881.87|1897.7|1881.7|3
1640761760000|2021-12-29 07:09:20|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1
1640761770000|2021-12-29 07:09:30|1897.1|1881.1|1897.5|1881.5|1897.5|1881.5|1897.1|1881.1|2
1640761790000|2021-12-29 07:09:50|1897.45|1881.45|1897.45|1881.45|1897.45|1881.45|1897.45|1881.45|1
1640761810000|2021-12-29 07:10:10|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1897.5|1881.5|1
1640761820000|2021-12-29 07:10:20|1897.02|1881.02|1893.6|1877.6|1897.02|1881.02|1893.41|1877.41|20
1640761830000|2021-12-29 07:10:30|1893.41|1877.41|1893.27|1877.27|1893.41|1877.41|1893.27|1877.27|3
1640761840000|2021-12-29 07:10:40|1893.3|1877.3|1893.27|1877.27|1893.3|1877.3|1893.27|1877.27|2
1640761850000|2021-12-29 07:10:50|1893.5|1877.5|1894.2|1878.2|1894.2|1878.2|1893.5|1877.5|2
1640761860000|2021-12-29 07:11:00|1894|1878|1893.5|1877.5|1894|1878|1893.5|1877.5|6
1640761870000|2021-12-29 07:11:10|1894.45|1878.45|1894.45|1878.45|1894.45|1878.45|1894.45|1878.45|1
1640761880000|2021-12-29 07:11:20|1894|1878|1892.7|1876.7|1894|1878|1892.7|1876.7|6
1640761890000|2021-12-29 07:11:30|1892.5|1876.5|1891.85|1875.85|1892.5|1876.5|1891.85|1875.85|3
1640761900000|2021-12-29 07:11:40|1891.55|1875.55|1891.55|1875.55|1891.55|1875.55|1891.55|1875.55|1
1640761910000|2021-12-29 07:11:50|1891.36|1875.36|1889.5|1873.5|1891.36|1875.36|1889.35|1873.35|13
1640761920000|2021-12-29 07:12:00|1889.64|1873.64|1889.82|1873.82|1889.92|1873.92|1889.64|1873.64|4
1640761930000|2021-12-29 07:12:10|1890.27|1874.27|1890.46|1874.46|1890.46|1874.46|1890.27|1874.27|2
1640761940000|2021-12-29 07:12:20|1890.52|1874.52|1890.52|1874.52|1890.52|1874.52|1890.5|1874.5|3
1640761950000|2021-12-29 07:12:30|1890.47|1874.47|1892.5|1876.5|1892.5|1876.5|1890.47|1874.47|8
1640761960000|2021-12-29 07:12:40|1892.59|1876.59|1893|1877|1893|1877|1892.59|1876.59|3
1640761970000|2021-12-29 07:12:50|1893.5|1877.5|1893|1877|1893.5|1877.5|1893|1877|9
1640761980000|2021-12-29 07:13:00|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1892.5|1876.5|1
1640762000000|2021-12-29 07:13:20|1892.33|1876.33|1892.75|1876.75|1892.79|1876.79|1892.33|1876.33|5
1640762010000|2021-12-29 07:13:30|1892.5|1876.5|1893|1877|1893|1877|1892.5|1876.5|2
1640762020000|2021-12-29 07:13:40|1892.87|1876.87|1893|1877|1893|1877|1892.87|1876.87|2
1640762030000|2021-12-29 07:13:50|1892.91|1876.91|1893.5|1877.5|1893.5|1877.5|1892.91|1876.91|2
1640762040000|2021-12-29 07:14:00|1894.35|1878.35|1894.35|1878.35|1894.35|1878.35|1894.35|1878.35|1
1640762050000|2021-12-29 07:14:10|1894.51|1878.51|1894.01|1878.01|1894.51|1878.51|1894.01|1878.01|4
1640762060000|2021-12-29 07:14:20|1893.5|1877.5|1892.17|1876.17|1893.5|1877.5|1892.17|1876.17|6
1640762070000|2021-12-29 07:14:30|1892.16|1876.16|1891|1875|1892.16|1876.16|1891|1875|7
1640762080000|2021-12-29 07:14:40|1891.03|1875.03|1890.17|1874.17|1891.03|1875.03|1890.04|1874.04|5
1640762090000|2021-12-29 07:14:50|1889.98|1873.98|1888.96|1872.96|1889.98|1873.98|1888.93|1872.93|6
1640762100000|2021-12-29 07:15:00|1889.33|1873.33|1889.46|1873.46|1889.46|1873.46|1889.33|1873.33|2
1640762140000|2021-12-29 07:15:40|1889.33|1873.33|1889.46|1873.46|1889.46|1873.46|1889.33|1873.33|2
1640762150000|2021-12-29 07:15:50|1889.63|1873.63|1891.11|1875.11|1891.2|1875.2|1889.63|1873.63|8
1640762160000|2021-12-29 07:16:00|1890.93|1874.93|1891.5|1875.5|1891.5|1875.5|1890.92|1874.92|8
1640762170000|2021-12-29 07:16:10|1891.39|1875.39|1891.39|1875.39|1891.45|1875.45|1891.39|1875.39|3
1640762180000|2021-12-29 07:16:20|1891.45|1875.45|1893.13|1877.13|1893.5|1877.5|1891.45|1875.45|10
1640762190000|2021-12-29 07:16:30|1893|1877|1893.9|1877.9|1893.9|1877.9|1893|1877|7
1640762200000|2021-12-29 07:16:40|1893.78|1877.78|1893.12|1877.12|1893.78|1877.78|1892.82|1876.82|6
1640762210000|2021-12-29 07:16:50|1893.21|1877.21|1893.12|1877.12|1893.21|1877.21|1893.11|1877.11|3
1640762220000|2021-12-29 07:17:00|1893.19|1877.19|1893.7|1877.7|1893.7|1877.7|1893.19|1877.19|7
1640762230000|2021-12-29 07:17:10|1893.67|1877.67|1894|1878|1894|1878|1893.63|1877.63|6
1640762240000|2021-12-29 07:17:20|1894.5|1878.5|1894.55|1878.55|1894.55|1878.55|1894.45|1878.45|3
1640762250000|2021-12-29 07:17:30|1895.08|1879.08|1895.5|1879.5|1895.56|1879.56|1895.08|1879.08|9
1640762280000|2021-12-29 07:18:00|1895.45|1879.45|1895.56|1879.56|1895.56|1879.56|1895.45|1879.45|6
1640762290000|2021-12-29 07:18:10|1896|1880|1899.2|1883.2|1899.2|1883.2|1896|1880|12
1640762300000|2021-12-29 07:18:20|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1
1640762310000|2021-12-29 07:18:30|1899.72|1883.72|1900|1884|1900|1884|1899.5|1883.5|4
1640762320000|2021-12-29 07:18:40|1900.13|1884.13|1896.46|1880.46|1900.13|1884.13|1896.46|1880.46|11
1640762330000|2021-12-29 07:18:50|1895.96|1879.96|1895.5|1879.5|1896.57|1880.57|1895.5|1879.5|8
1640762340000|2021-12-29 07:19:00|1895.79|1879.79|1895.5|1879.5|1895.79|1879.79|1895.5|1879.5|2
1640762370000|2021-12-29 07:19:30|1896|1880|1896|1880|1896.3|1880.3|1896|1880|3
1640762380000|2021-12-29 07:19:40|1895.86|1879.86|1895.45|1879.45|1895.86|1879.86|1895.45|1879.45|3
1640762390000|2021-12-29 07:19:50|1895.24|1879.24|1895.24|1879.24|1895.24|1879.24|1895.24|1879.24|1
1640762410000|2021-12-29 07:20:10|1895.45|1879.45|1895.45|1879.45|1895.57|1879.57|1895.45|1879.45|5
1640762420000|2021-12-29 07:20:20|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1640762440000|2021-12-29 07:20:40|1895.24|1879.24|1894.55|1878.55|1895.24|1879.24|1894.55|1878.55|5
1640762450000|2021-12-29 07:20:50|1894|1878|1894|1878|1894|1878|1894|1878|1
1640762460000|2021-12-29 07:21:00|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1893.5|1877.5|1
1640762470000|2021-12-29 07:21:10|1893.4|1877.4|1891.5|1875.5|1894|1878|1891.5|1875.5|11
1640762480000|2021-12-29 07:21:20|1891.15|1875.15|1891.5|1875.5|1891.5|1875.5|1891.15|1875.15|2
1640762490000|2021-12-29 07:21:30|1892|1876|1892|1876|1892.11|1876.11|1892|1876|3
1640762500000|2021-12-29 07:21:40|1892.07|1876.07|1892.3|1876.3|1892.3|1876.3|1892|1876|3
1640762510000|2021-12-29 07:21:50|1892|1876|1892|1876|1892.3|1876.3|1892|1876|6
1640762520000|2021-12-29 07:22:00|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1
1640762530000|2021-12-29 07:22:10|1891|1875|1891|1875|1891|1875|1891|1875|1
1640762550000|2021-12-29 07:22:30|1890|1874|1888.33|1872.33|1890|1874|1887.96|1871.96|11
1640762560000|2021-12-29 07:22:40|1888.13|1872.13|1887.55|1871.55|1888.13|1872.13|1887.55|1871.55|5
1640762570000|2021-12-29 07:22:50|1888|1872|1889.01|1873.01|1889.01|1873.01|1888|1872|5
1640762580000|2021-12-29 07:23:00|1889.5|1873.5|1889|1873|1889.5|1873.5|1889|1873|3
1640762590000|2021-12-29 07:23:10|1888.6|1872.6|1888|1872|1888.6|1872.6|1888|1872|3
1640762600000|2021-12-29 07:23:20|1887.55|1871.55|1885.87|1869.87|1887.72|1871.72|1885.87|1869.87|9
1640762610000|2021-12-29 07:23:30|1885.5|1869.5|1887|1871|1887.2|1871.2|1885.5|1869.5|6
1640762620000|2021-12-29 07:23:40|1887.45|1871.45|1887|1871|1887.45|1871.45|1887|1871|4
1640762630000|2021-12-29 07:23:50|1886.83|1870.83|1887|1871|1887|1871|1886.7|1870.7|3
1640762640000|2021-12-29 07:24:00|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1
1640762650000|2021-12-29 07:24:10|1887.75|1871.75|1887.95|1871.95|1887.95|1871.95|1887.75|1871.75|2
1640762660000|2021-12-29 07:24:20|1887.6|1871.6|1887.6|1871.6|1887.6|1871.6|1887.6|1871.6|1
1640762680000|2021-12-29 07:24:40|1887.5|1871.5|1889.59|1873.59|1889.59|1873.59|1887.16|1871.16|12
1640762690000|2021-12-29 07:24:50|1889.67|1873.67|1889.67|1873.67|1889.67|1873.67|1889.67|1873.67|1
1640762700000|2021-12-29 07:25:00|1889.4|1873.4|1889.4|1873.4|1889.48|1873.48|1889.4|1873.4|3
1640762710000|2021-12-29 07:25:10|1889.5|1873.5|1890.38|1874.38|1890.38|1874.38|1889.5|1873.5|4
1640762720000|2021-12-29 07:25:20|1890.83|1874.83|1891.72|1875.72|1892|1876|1890.83|1874.83|7
1640762730000|2021-12-29 07:25:30|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1891.5|1875.5|1
1640762760000|2021-12-29 07:26:00|1891.8|1875.8|1892.74|1876.74|1892.74|1876.74|1891.5|1875.5|5
1640762770000|2021-12-29 07:26:10|1892.79|1876.79|1893.5|1877.5|1893.95|1877.95|1892.79|1876.79|4
1640762780000|2021-12-29 07:26:20|1893.1|1877.1|1893.5|1877.5|1893.5|1877.5|1893|1877|6
1640762790000|2021-12-29 07:26:30|1893.95|1877.95|1895.5|1879.5|1895.5|1879.5|1893.95|1877.95|6
1640762800000|2021-12-29 07:26:40|1895.14|1879.14|1896.57|1880.57|1896.57|1880.57|1895.14|1879.14|7
1640762810000|2021-12-29 07:26:50|1896.5|1880.5|1897|1881|1897|1881|1896.5|1880.5|4
1640762820000|2021-12-29 07:27:00|1897.12|1881.12|1897.5|1881.5|1897.83|1881.83|1897.12|1881.12|8
1640762830000|2021-12-29 07:27:10|1897.76|1881.76|1897.83|1881.83|1897.96|1881.96|1897.63|1881.63|12
1640762840000|2021-12-29 07:27:20|1897.93|1881.93|1898.5|1882.5|1898.5|1882.5|1897.5|1881.5|9
1640762850000|2021-12-29 07:27:30|1899.05|1883.05|1899.45|1883.45|1899.45|1883.45|1899.05|1883.05|3
1640762860000|2021-12-29 07:27:40|1899.5|1883.5|1899.5|1883.5|1900|1884|1899.5|1883.5|6
1640762880000|2021-12-29 07:28:00|1899.45|1883.45|1899.45|1883.45|1899.45|1883.45|1899.45|1883.45|1
1640762890000|2021-12-29 07:28:10|1899.65|1883.65|1899.65|1883.65|1899.65|1883.65|1899.65|1883.65|1
1640762900000|2021-12-29 07:28:20|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1899.5|1883.5|1
1640762910000|2021-12-29 07:28:30|1899.47|1883.47|1899.45|1883.45|1899.5|1883.5|1898.55|1882.55|10
1640762920000|2021-12-29 07:28:40|1899.5|1883.5|1899.7|1883.7|1899.75|1883.75|1899.5|1883.5|3
1640762930000|2021-12-29 07:28:50|1899.83|1883.83|1900.96|1884.96|1901.32|1885.32|1899.83|1883.83|7
1640762940000|2021-12-29 07:29:00|1901.95|1885.95|1902.5|1886.5|1902.5|1886.5|1901.95|1885.95|3
1640762950000|2021-12-29 07:29:10|1902.38|1886.38|1900.65|1884.65|1902.38|1886.38|1900.65|1884.65|12
1640762960000|2021-12-29 07:29:20|1900.68|1884.68|1900.76|1884.76|1900.76|1884.76|1900.5|1884.5|7
1640762970000|2021-12-29 07:29:30|1901.2|1885.2|1901.2|1885.2|1901.2|1885.2|1901.2|1885.2|1
1640762980000|2021-12-29 07:29:40|1901.05|1885.05|1900.47|1884.47|1901.05|1885.05|1900.47|1884.47|2
1640762990000|2021-12-29 07:29:50|1900.43|1884.43|1899.25|1883.25|1900.43|1884.43|1899.25|1883.25|11
1640763000000|2021-12-29 07:30:00|1899.5|1883.5|1899.9|1883.9|1899.92|1883.92|1899.5|1883.5|5
1640763010000|2021-12-29 07:30:10|1899.5|1883.5|1899.75|1883.75|1899.75|1883.75|1899.05|1883.05|12
1640763020000|2021-12-29 07:30:20|1899.5|1883.5|1898.95|1882.95|1899.5|1883.5|1898.95|1882.95|9
1640763060000|2021-12-29 07:31:00|1898.75|1882.75|1898.75|1882.75|1898.75|1882.75|1898.75|1882.75|1
1640763070000|2021-12-29 07:31:10|1898.95|1882.95|1899.45|1883.45|1899.55|1883.55|1898.95|1882.95|5
1640763080000|2021-12-29 07:31:20|1899.55|1883.55|1900.55|1884.55|1900.55|1884.55|1899.55|1883.55|7
1640763090000|2021-12-29 07:31:30|1901.45|1885.45|1901.56|1885.56|1901.56|1885.56|1901.45|1885.45|3
1640763100000|2021-12-29 07:31:40|1901.66|1885.66|1902.35|1886.35|1902.5|1886.5|1901.66|1885.66|5
1640763110000|2021-12-29 07:31:50|1902.65|1886.65|1904.42|1888.42|1904.42|1888.42|1902.35|1886.35|10
1640763120000|2021-12-29 07:32:00|1904.47|1888.47|1904.47|1888.47|1904.47|1888.47|1904.42|1888.42|5
1640763130000|2021-12-29 07:32:10|1904.42|1888.42|1905.5|1889.5|1905.5|1889.5|1904.42|1888.42|5
1640763150000|2021-12-29 07:32:30|1905.25|1889.25|1905.25|1889.25|1905.25|1889.25|1905.25|1889.25|1
1640763160000|2021-12-29 07:32:40|1905.3|1889.3|1905.25|1889.25|1905.3|1889.3|1905.25|1889.25|2
1640763170000|2021-12-29 07:32:50|1905|1889|1904.5|1888.5|1905|1889|1904.22|1888.22|6
1640763180000|2021-12-29 07:33:00|1904.42|1888.42|1903.92|1887.92|1904.42|1888.42|1903.92|1887.92|4
1640763190000|2021-12-29 07:33:10|1904.42|1888.42|1903.78|1887.78|1904.42|1888.42|1903.78|1887.78|2
1640763200000|2021-12-29 07:33:20|1904.18|1888.18|1904.42|1888.42|1904.42|1888.42|1904.18|1888.18|8
1640763210000|2021-12-29 07:33:30|1904.15|1888.15|1901.78|1885.78|1904.5|1888.5|1901.59|1885.59|13
1640763220000|2021-12-29 07:33:40|1901.59|1885.59|1900.5|1884.5|1901.59|1885.59|1900.5|1884.5|5
1640763230000|2021-12-29 07:33:50|1901|1885|1902.25|1886.25|1902.25|1886.25|1901|1885|5
1640763240000|2021-12-29 07:34:00|1902.77|1886.77|1904.25|1888.25|1904.4|1888.4|1902.77|1886.77|11
1640763250000|2021-12-29 07:34:10|1904.9|1888.9|1904.4|1888.4|1904.9|1888.9|1904.4|1888.4|4
1640763260000|2021-12-29 07:34:20|1904.2|1888.2|1904.74|1888.74|1904.74|1888.74|1904.19|1888.19|5
1640763270000|2021-12-29 07:34:30|1905.35|1889.35|1905.3|1889.3|1905.5|1889.5|1905.3|1889.3|3
1640763280000|2021-12-29 07:34:40|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1905.5|1889.5|1
1640763290000|2021-12-29 07:34:50|1905.57|1889.57|1908|1892|1908|1892|1905.57|1889.57|9
1640763300000|2021-12-29 07:35:00|1908.1|1892.1|1908|1892|1908.1|1892.1|1907.88|1891.88|9
1640763310000|2021-12-29 07:35:10|1907.9|1891.9|1908.11|1892.11|1908.11|1892.11|1907.9|1891.9|7
1640763320000|2021-12-29 07:35:20|1907.61|1891.61|1906|1890|1907.61|1891.61|1906|1890|6
1640763330000|2021-12-29 07:35:30|1906.07|1890.07|1906|1890|1906.15|1890.15|1905.88|1889.88|7
1640763340000|2021-12-29 07:35:40|1906.09|1890.09|1906.72|1890.72|1906.72|1890.72|1906.09|1890.09|9
1640763350000|2021-12-29 07:35:50|1906.61|1890.61|1906.72|1890.72|1907.02|1891.02|1906.61|1890.61|5
1640763360000|2021-12-29 07:36:00|1906.8|1890.8|1906.72|1890.72|1907|1891|1906.63|1890.63|7
1640763370000|2021-12-29 07:36:10|1906.9|1890.9|1907.95|1891.95|1907.95|1891.95|1906.9|1890.9|4
1640763380000|2021-12-29 07:36:20|1908.65|1892.65|1909.5|1893.5|1909.5|1893.5|1908.6|1892.6|5
1640763390000|2021-12-29 07:36:30|1909.64|1893.64|1909.5|1893.5|1909.64|1893.64|1909.5|1893.5|2
1640763400000|2021-12-29 07:36:40|1909.6|1893.6|1909.5|1893.5|1909.6|1893.6|1909.5|1893.5|2
1640763410000|2021-12-29 07:36:50|1909.62|1893.62|1909.89|1893.89|1910.09|1894.09|1909.62|1893.62|5
1640763420000|2021-12-29 07:37:00|1909.5|1893.5|1909.79|1893.79|1909.89|1893.89|1909.5|1893.5|6
1640763430000|2021-12-29 07:37:10|1909.76|1893.76|1909.76|1893.76|1909.76|1893.76|1909.76|1893.76|1
1640763440000|2021-12-29 07:37:20|1909.5|1893.5|1909.76|1893.76|1909.76|1893.76|1909.5|1893.5|2
1640763450000|2021-12-29 07:37:30|1909.5|1893.5|1909.89|1893.89|1909.89|1893.89|1909.5|1893.5|6
1640763460000|2021-12-29 07:37:40|1909.79|1893.79|1909.89|1893.89|1909.89|1893.89|1909.79|1893.79|2
1640763480000|2021-12-29 07:38:00|1910.24|1894.24|1910.24|1894.24|1910.24|1894.24|1910.24|1894.24|1
1640763490000|2021-12-29 07:38:10|1910.3|1894.3|1910.5|1894.5|1910.7|1894.7|1910.3|1894.3|8
1640763500000|2021-12-29 07:38:20|1910.39|1894.39|1910.5|1894.5|1910.69|1894.69|1910.39|1894.39|7
1640763510000|2021-12-29 07:38:30|1910.53|1894.53|1909.89|1893.89|1910.53|1894.53|1909.89|1893.89|9
1640763520000|2021-12-29 07:38:40|1909.6|1893.6|1907.5|1891.5|1909.65|1893.65|1907.5|1891.5|13
1640763530000|2021-12-29 07:38:50|1908|1892|1908.5|1892.5|1908.6|1892.6|1908|1892|9
1640763540000|2021-12-29 07:39:00|1909|1893|1911.05|1895.05|1911.12|1895.12|1909|1893|12
1640763550000|2021-12-29 07:39:10|1911.5|1895.5|1911.5|1895.5|1911.5|1895.5|1911.5|1895.5|1
1640763560000|2021-12-29 07:39:20|1911|1895|1911.1|1895.1|1911.1|1895.1|1910.5|1894.5|4
1640763570000|2021-12-29 07:39:30|1911.5|1895.5|1911.49|1895.49|1912.5|1896.5|1911.1|1895.1|9
1640763580000|2021-12-29 07:39:40|1911.48|1895.48|1911.44|1895.44|1911.49|1895.49|1910.85|1894.85|9
1640763590000|2021-12-29 07:39:50|1911.46|1895.46|1911.68|1895.68|1911.7|1895.7|1911.46|1895.46|6
1640763600000|2021-12-29 07:40:00|1912.01|1896.01|1912.3|1896.3|1912.3|1896.3|1912.01|1896.01|2
1640763610000|2021-12-29 07:40:10|1911.9|1895.9|1913.1|1897.1|1913.1|1897.1|1911.9|1895.9|5
1640763620000|2021-12-29 07:40:20|1913.4|1897.4|1913.45|1897.45|1913.58|1897.58|1913.4|1897.4|6
1640763630000|2021-12-29 07:40:30|1913.52|1897.52|1913.63|1897.63|1913.63|1897.63|1913.5|1897.5|8
1640763640000|2021-12-29 07:40:40|1913.57|1897.57|1911.26|1895.26|1913.57|1897.57|1911.26|1895.26|12
1640763650000|2021-12-29 07:40:50|1910.7|1894.7|1909.5|1893.5|1910.7|1894.7|1909.5|1893.5|4
1640763660000|2021-12-29 07:41:00|1909.32|1893.32|1908.5|1892.5|1909.5|1893.5|1908.5|1892.5|6
1640763670000|2021-12-29 07:41:10|1908.59|1892.59|1909.09|1893.09|1909.56|1893.56|1908.59|1892.59|9
1640763680000|2021-12-29 07:41:20|1909|1893|1909|1893|1909.1|1893.1|1909|1893|5
1640763690000|2021-12-29 07:41:30|1909.09|1893.09|1908.5|1892.5|1909.09|1893.09|1908.5|1892.5|4
1640763700000|2021-12-29 07:41:40|1908.1|1892.1|1908|1892|1908.1|1892.1|1908|1892|2
1640763710000|2021-12-29 07:41:50|1907.61|1891.61|1907.5|1891.5|1907.61|1891.61|1907.5|1891.5|2
1640763750000|2021-12-29 07:42:30|1907.58|1891.58|1907.25|1891.25|1907.58|1891.58|1907.25|1891.25|4
1640763760000|2021-12-29 07:42:40|1906.65|1890.65|1905.55|1889.55|1906.84|1890.84|1905.5|1889.5|11
1640763770000|2021-12-29 07:42:50|1905.5|1889.5|1903.5|1887.5|1905.5|1889.5|1903.5|1887.5|8
1640763780000|2021-12-29 07:43:00|1903.29|1887.29|1903.5|1887.5|1903.6|1887.6|1903.29|1887.29|4
1640763790000|2021-12-29 07:43:10|1903.63|1887.63|1904.16|1888.16|1904.16|1888.16|1903.63|1887.63|5
1640763800000|2021-12-29 07:43:20|1903.76|1887.76|1905.66|1889.66|1905.66|1889.66|1903.75|1887.75|11
1640763810000|2021-12-29 07:43:30|1905.55|1889.55|1904.5|1888.5|1905.55|1889.55|1904.5|1888.5|4
1640763850000|2021-12-29 07:44:10|1904.6|1888.6|1905.12|1889.12|1905.12|1889.12|1904.6|1888.6|2
1640763860000|2021-12-29 07:44:20|1905.5|1889.5|1905.5|1889.5|1905.54|1889.54|1905.5|1889.5|3
1640763870000|2021-12-29 07:44:30|1905.3|1889.3|1905|1889|1905.3|1889.3|1905|1889|2
1640763880000|2021-12-29 07:44:40|1904.5|1888.5|1904.95|1888.95|1904.95|1888.95|1904.5|1888.5|3
1640763890000|2021-12-29 07:44:50|1905.48|1889.48|1905.48|1889.48|1905.49|1889.49|1905.48|1889.48|3
1640763900000|2021-12-29 07:45:00|1905.95|1889.95|1905.4|1889.4|1905.95|1889.95|1905.4|1889.4|4
1640763910000|2021-12-29 07:45:10|1905.48|1889.48|1906.35|1890.35|1906.35|1890.35|1905.48|1889.48|3
1640763920000|2021-12-29 07:45:20|1906|1890|1905.5|1889.5|1906|1890|1905.5|1889.5|2
1640763930000|2021-12-29 07:45:30|1905.48|1889.48|1905.48|1889.48|1905.49|1889.49|1905.48|1889.48|5
1640763950000|2021-12-29 07:45:50|1905.5|1889.5|1905.48|1889.48|1905.5|1889.5|1905.48|1889.48|3
1640763960000|2021-12-29 07:46:00|1905.49|1889.49|1905.5|1889.5|1905.5|1889.5|1905.48|1889.48|3
1640763970000|2021-12-29 07:46:10|1905.25|1889.25|1904.55|1888.55|1905.25|1889.25|1904.55|1888.55|3
1640763990000|2021-12-29 07:46:30|1904.5|1888.5|1904.4|1888.4|1904.5|1888.5|1903.7|1887.7|9
1640764020000|2021-12-29 07:47:00|1904.28|1888.28|1904.56|1888.56|1904.62|1888.62|1903.72|1887.72|7
1640764030000|2021-12-29 07:47:10|1904.63|1888.63|1905.12|1889.12|1905.36|1889.36|1904.63|1888.63|5
1640764040000|2021-12-29 07:47:20|1905.2|1889.2|1905.45|1889.45|1905.45|1889.45|1905.2|1889.2|2
1640764050000|2021-12-29 07:47:30|1905.24|1889.24|1904.5|1888.5|1905.24|1889.24|1904.5|1888.5|2
1640764060000|2021-12-29 07:47:40|1904.4|1888.4|1901.5|1885.5|1904.4|1888.4|1901.35|1885.35|14
1640764070000|2021-12-29 07:47:50|1901.45|1885.45|1901.5|1885.5|1901.5|1885.5|1901.45|1885.45|3
1640764080000|2021-12-29 07:48:00|1901.45|1885.45|1898.75|1882.75|1901.45|1885.45|1898.6|1882.6|12
1640764090000|2021-12-29 07:48:10|1898.6|1882.6|1898.86|1882.86|1898.95|1882.95|1898.5|1882.5|11
1640764100000|2021-12-29 07:48:20|1899.36|1883.36|1899.36|1883.36|1899.36|1883.36|1899.36|1883.36|1
1640764110000|2021-12-29 07:48:30|1899.33|1883.33|1899.36|1883.36|1899.36|1883.36|1899.33|1883.33|2
1640764120000|2021-12-29 07:48:40|1899.4|1883.4|1898.76|1882.76|1899.49|1883.49|1898.76|1882.76|6
1640764130000|2021-12-29 07:48:50|1898.78|1882.78|1898.88|1882.88|1898.88|1882.88|1898.77|1882.77|6
1640764140000|2021-12-29 07:49:00|1898.86|1882.86|1897.66|1881.66|1898.86|1882.86|1897.66|1881.66|3
1640764150000|2021-12-29 07:49:10|1897.16|1881.16|1893.5|1877.5|1897.16|1881.16|1893.5|1877.5|15
1640764160000|2021-12-29 07:49:20|1893.55|1877.55|1893.88|1877.88|1894.08|1878.08|1893.5|1877.5|10
1640764170000|2021-12-29 07:49:30|1894.23|1878.23|1893.95|1877.95|1894.23|1878.23|1893.95|1877.95|2
1640764180000|2021-12-29 07:49:40|1893.88|1877.88|1893.44|1877.44|1893.88|1877.88|1892.94|1876.94|8
1640764190000|2021-12-29 07:49:50|1893.47|1877.47|1893.92|1877.92|1893.99|1877.99|1893.44|1877.44|6
1640764200000|2021-12-29 07:50:00|1893.56|1877.56|1893.46|1877.46|1893.56|1877.56|1893.46|1877.46|3
1640764210000|2021-12-29 07:50:10|1893.4|1877.4|1891.92|1875.92|1893.5|1877.5|1891.92|1875.92|14
1640764220000|2021-12-29 07:50:20|1891.84|1875.84|1891.5|1875.5|1892.2|1876.2|1891.45|1875.45|9
1640764230000|2021-12-29 07:50:30|1891.29|1875.29|1890.61|1874.61|1891.29|1875.29|1890.5|1874.5|6
1640764240000|2021-12-29 07:50:40|1890.5|1874.5|1890.5|1874.5|1890.5|1874.5|1890.4|1874.4|3
1640764250000|2021-12-29 07:50:50|1890.46|1874.46|1891.29|1875.29|1892.21|1876.21|1890.46|1874.46|13
1640764260000|2021-12-29 07:51:00|1892.25|1876.25|1892.25|1876.25|1892.25|1876.25|1892.25|1876.25|1
1640764270000|2021-12-29 07:51:10|1891.84|1875.84|1891.5|1875.5|1891.84|1875.84|1891.5|1875.5|3
1640764280000|2021-12-29 07:51:20|1891.35|1875.35|1891.35|1875.35|1891.35|1875.35|1890.98|1874.98|3
1640764290000|2021-12-29 07:51:30|1890.98|1874.98|1890.98|1874.98|1890.98|1874.98|1890.98|1874.98|1
1640764300000|2021-12-29 07:51:40|1890.55|1874.55|1890.3|1874.3|1890.55|1874.55|1890.3|1874.3|4
1640764310000|2021-12-29 07:51:50|1890.5|1874.5|1891.5|1875.5|1891.8|1875.8|1890.4|1874.4|7
1640764320000|2021-12-29 07:52:00|1891.75|1875.75|1892.25|1876.25|1892.25|1876.25|1891.75|1875.75|3
1640764330000|2021-12-29 07:52:10|1892.5|1876.5|1891.5|1875.5|1892.62|1876.62|1891.4|1875.4|8
1640764340000|2021-12-29 07:52:20|1892|1876|1892.5|1876.5|1892.5|1876.5|1892|1876|2
1640764350000|2021-12-29 07:52:30|1892.46|1876.46|1894|1878|1894|1878|1892.46|1876.46|9
1640764360000|2021-12-29 07:52:40|1894.4|1878.4|1893.75|1877.75|1894.5|1878.5|1893.75|1877.75|6
1640764370000|2021-12-29 07:52:50|1893.85|1877.85|1894|1878|1894.75|1878.75|1893.85|1877.85|6
1640764380000|2021-12-29 07:53:00|1893.55|1877.55|1893.5|1877.5|1894|1878|1893.5|1877.5|3
1640764400000|2021-12-29 07:53:20|1893.55|1877.55|1891.5|1875.5|1893.9|1877.9|1891.5|1875.5|9
1640764410000|2021-12-29 07:53:30|1891.3|1875.3|1891.5|1875.5|1891.5|1875.5|1891.3|1875.3|2
1640764420000|2021-12-29 07:53:40|1891.59|1875.59|1893|1877|1893|1877|1891.59|1875.59|7
1640764430000|2021-12-29 07:53:50|1893.5|1877.5|1895.09|1879.09|1895.3|1879.3|1893.5|1877.5|6
1640764440000|2021-12-29 07:54:00|1895.72|1879.72|1896.5|1880.5|1896.6|1880.6|1895.72|1879.72|7
1640764450000|2021-12-29 07:54:10|1896.61|1880.61|1897.45|1881.45|1897.45|1881.45|1896.61|1880.61|3
1640764460000|2021-12-29 07:54:20|1897.5|1881.5|1898.75|1882.75|1899.45|1883.45|1897.5|1881.5|11
1640764470000|2021-12-29 07:54:30|1898.5|1882.5|1898.4|1882.4|1898.58|1882.58|1898.08|1882.08|8
1640764480000|2021-12-29 07:54:40|1898.6|1882.6|1898.59|1882.59|1898.61|1882.61|1898.5|1882.5|5
1640764490000|2021-12-29 07:54:50|1899.25|1883.25|1899|1883|1899.25|1883.25|1899|1883|5
1640764500000|2021-12-29 07:55:00|1899.09|1883.09|1898.5|1882.5|1899.11|1883.11|1898.5|1882.5|4
1640764510000|2021-12-29 07:55:10|1898.25|1882.25|1898.5|1882.5|1898.5|1882.5|1898.15|1882.15|6
1640764520000|2021-12-29 07:55:20|1899.25|1883.25|1899.35|1883.35|1899.35|1883.35|1899.25|1883.25|2
1640764530000|2021-12-29 07:55:30|1899.25|1883.25|1895.6|1879.6|1899.25|1883.25|1895.6|1879.6|9
1640764540000|2021-12-29 07:55:40|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1895.5|1879.5|1
1640764550000|2021-12-29 07:55:50|1895.11|1879.11|1896|1880|1896|1880|1895.11|1879.11|4
1640764560000|2021-12-29 07:56:00|1896.11|1880.11|1897|1881|1897|1881|1896|1880|6
1640764570000|2021-12-29 07:56:10|1896.72|1880.72|1897|1881|1897|1881|1896.72|1880.72|3
1640764590000|2021-12-29 07:56:30|1896.6|1880.6|1897.5|1881.5|1897.5|1881.5|1896.6|1880.6|5
1640764610000|2021-12-29 07:56:50|1897.61|1881.61|1897.5|1881.5|1897.8|1881.8|1897.5|1881.5|6
1640764620000|2021-12-29 07:57:00|1897.73|1881.73|1897|1881|1897.74|1881.74|1897|1881|5
1640764630000|2021-12-29 07:57:10|1896.75|1880.75|1896.5|1880.5|1896.75|1880.75|1896.5|1880.5|2
1640764640000|2021-12-29 07:57:20|1896.13|1880.13|1895.99|1879.99|1896.5|1880.5|1895.8|1879.8|10
1640764650000|2021-12-29 07:57:30|1896|1880|1896|1880|1896|1880|1896|1880|1
1640764660000|2021-12-29 07:57:40|1896.19|1880.19|1895.79|1879.79|1896.19|1880.19|1895.79|1879.79|5
1640764670000|2021-12-29 07:57:50|1895.61|1879.61|1895.89|1879.89|1896|1880|1895.61|1879.61|3
1640764680000|2021-12-29 07:58:00|1895.79|1879.79|1896.5|1880.5|1896.61|1880.61|1895.79|1879.79|6
1640764690000|2021-12-29 07:58:10|1896.59|1880.59|1896.5|1880.5|1896.59|1880.59|1896.5|1880.5|2
1640764700000|2021-12-29 07:58:20|1896.99|1880.99|1898.12|1882.12|1898.24|1882.24|1896.99|1880.99|6
1640764710000|2021-12-29 07:58:30|1897.86|1881.86|1900.1|1884.1|1900.1|1884.1|1897.86|1881.86|8
1640764720000|2021-12-29 07:58:40|1900.75|1884.75|1901|1885|1901|1885|1900.5|1884.5|5
1640764730000|2021-12-29 07:58:50|1901.5|1885.5|1904.75|1888.75|1905|1889|1901.5|1885.5|12
1640764740000|2021-12-29 07:59:00|1905.03|1889.03|1907|1891|1907|1891|1905.03|1889.03|8
1640764750000|2021-12-29 07:59:10|1906.69|1890.69|1908.2|1892.2|1908.2|1892.2|1906.5|1890.5|9
1640764760000|2021-12-29 07:59:20|1908.25|1892.25|1906.5|1890.5|1909.02|1893.02|1906.5|1890.5|15
1640764780000|2021-12-29 07:59:40|1906.6|1890.6|1907|1891|1907|1891|1906.6|1890.6|2
1640764790000|2021-12-29 07:59:50|1907.12|1891.12|1910.5|1894.5|1910.5|1894.5|1907.12|1891.12|13
1640764800000|2021-12-29 08:00:00|1910.61|1894.61|1910.64|1894.64|1910.64|1894.64|1909.87|1893.87|6
1640764810000|2021-12-29 08:00:10|1910.89|1894.89|1909.56|1893.56|1910.9|1894.9|1909.5|1893.5|16
1640764820000|2021-12-29 08:00:20|1909.64|1893.64|1906.96|1890.96|1909.64|1893.64|1906|1890|20
1640764830000|2021-12-29 08:00:30|1906.89|1890.89|1906.25|1890.25|1907.35|1891.35|1906.25|1890.25|8
1640764840000|2021-12-29 08:00:40|1906.5|1890.5|1907.65|1891.65|1907.85|1891.85|1906.5|1890.5|8
1640764850000|2021-12-29 08:00:50|1907.45|1891.45|1910.15|1894.15|1910.15|1894.15|1907.3|1891.3|20
1640764860000|2021-12-29 08:01:00|1910.41|1894.41|1910.49|1894.49|1910.6|1894.6|1909|1893|15
1640764870000|2021-12-29 08:01:10|1910.3|1894.3|1913.8|1897.8|1913.8|1897.8|1910.3|1894.3|18
1640764880000|2021-12-29 08:01:20|1913.3|1897.3|1910.54|1894.54|1913.8|1897.8|1910.54|1894.54|15
1640764890000|2021-12-29 08:01:30|1910.19|1894.19|1910|1894|1910.19|1894.19|1910|1894|3
1640764900000|2021-12-29 08:01:40|1910.1|1894.1|1907.08|1891.08|1910.1|1894.1|1906.76|1890.76|13
1640764910000|2021-12-29 08:01:50|1907|1891|1908|1892|1909|1893|1907|1891|8
1640764920000|2021-12-29 08:02:00|1908.03|1892.03|1908.08|1892.08|1908.08|1892.08|1908|1892|3
1640764930000|2021-12-29 08:02:10|1908|1892|1907.18|1891.18|1908|1892|1907.05|1891.05|12
1640764940000|2021-12-29 08:02:20|1907.13|1891.13|1908.5|1892.5|1908.9|1892.9|1907.13|1891.13|13
1640764950000|2021-12-29 08:02:30|1908.99|1892.99|1914.5|1898.5|1914.5|1898.5|1908.99|1892.99|10
1640764960000|2021-12-29 08:02:40|1914.45|1898.45|1915.41|1899.41|1915.41|1899.41|1914.45|1898.45|5
1640764970000|2021-12-29 08:02:50|1915.85|1899.85|1917.5|1901.5|1917.5|1901.5|1915.85|1899.85|12
1640764980000|2021-12-29 08:03:00|1917|1901|1917|1901|1917|1901|1917|1901|1
1640764990000|2021-12-29 08:03:10|1917.21|1901.21|1914.09|1898.09|1919.5|1903.5|1914|1898|16
1640765000000|2021-12-29 08:03:20|1914.07|1898.07|1916|1900|1916|1900|1914.07|1898.07|6
1640765010000|2021-12-29 08:03:30|1915.5|1899.5|1916|1900|1916|1900|1915.5|1899.5|8
1640765020000|2021-12-29 08:03:40|1915.5|1899.5|1913.06|1897.06|1915.5|1899.5|1913.06|1897.06|7
1640765030000|2021-12-29 08:03:50|1913.13|1897.13|1915.2|1899.2|1915.2|1899.2|1912.32|1896.32|15
1640765040000|2021-12-29 08:04:00|1915|1899|1915.47|1899.47|1915.5|1899.5|1914.5|1898.5|6
1640765050000|2021-12-29 08:04:10|1915|1899|1915.5|1899.5|1915.5|1899.5|1915|1899|3
1640765060000|2021-12-29 08:04:20|1915.57|1899.57|1915.57|1899.57|1915.72|1899.72|1915.47|1899.47|6
1640765070000|2021-12-29 08:04:30|1915.63|1899.63|1915.5|1899.5|1915.65|1899.65|1915.29|1899.29|7
1640765080000|2021-12-29 08:04:40|1915.42|1899.42|1915.69|1899.69|1915.69|1899.69|1915.22|1899.22|8
1640765090000|2021-12-29 08:04:50|1915.7|1899.7|1915.5|1899.5|1915.7|1899.7|1915.5|1899.5|2
1640765100000|2021-12-29 08:05:00|1915.55|1899.55|1915.09|1899.09|1915.57|1899.57|1914.59|1898.59|13
1640765110000|2021-12-29 08:05:10|1915.5|1899.5|1915.06|1899.06|1915.5|1899.5|1914.88|1898.88|8
1640765120000|2021-12-29 08:05:20|1914.95|1898.95|1915.06|1899.06|1915.1|1899.1|1914.95|1898.95|4
1640765130000|2021-12-29 08:05:30|1915|1899|1917.77|1901.77|1917.77|1901.77|1915|1899|8
1640765140000|2021-12-29 08:05:40|1917.58|1901.58|1920.4|1904.4|1920.4|1904.4|1917.58|1901.58|11
1640765150000|2021-12-29 08:05:50|1920.49|1904.49|1919.69|1903.69|1921.19|1905.19|1919|1903|17
1640765160000|2021-12-29 08:06:00|1919.59|1903.59|1921.5|1905.5|1921.6|1905.6|1919.59|1903.59|18
1640765170000|2021-12-29 08:06:10|1921.09|1905.09|1921.5|1905.5|1921.55|1905.55|1921.09|1905.09|8
1640765180000|2021-12-29 08:06:20|1921.2|1905.2|1920.5|1904.5|1922|1906|1920|1904|15
1640765190000|2021-12-29 08:06:30|1920.62|1904.62|1921.2|1905.2|1921.4|1905.4|1920.62|1904.62|7
1640765200000|2021-12-29 08:06:40|1921.13|1905.13|1919|1903|1921.15|1905.15|1919|1903|11
1640765210000|2021-12-29 08:06:50|1919.08|1903.08|1918.09|1902.09|1919.08|1903.08|1918.09|1902.09|5
1640765220000|2021-12-29 08:07:00|1918.5|1902.5|1918.09|1902.09|1918.5|1902.5|1917.75|1901.75|15
1640765230000|2021-12-29 08:07:10|1918.59|1902.59|1920.09|1904.09|1920.09|1904.09|1918.59|1902.59|11
1640765240000|2021-12-29 08:07:20|1920.28|1904.28|1921.48|1905.48|1921.48|1905.48|1920.28|1904.28|7
1640765250000|2021-12-29 08:07:30|1921.45|1905.45|1922.34|1906.34|1922.5|1906.5|1921.45|1905.45|8
1640765260000|2021-12-29 08:07:40|1922.35|1906.35|1923|1907|1923.63|1907.63|1922.35|1906.35|13
1640765270000|2021-12-29 08:07:50|1923.05|1907.05|1923.5|1907.5|1923.68|1907.68|1923.05|1907.05|4
1640765280000|2021-12-29 08:08:00|1923.6|1907.6|1920.5|1904.5|1923.6|1907.6|1920.5|1904.5|10
1640765290000|2021-12-29 08:08:10|1920.42|1904.42|1918.06|1902.06|1920.42|1904.42|1918.06|1902.06|8
1640765300000|2021-12-29 08:08:20|1918.07|1902.07|1918.5|1902.5|1918.5|1902.5|1918.07|1902.07|3
1640765310000|2021-12-29 08:08:30|1919|1903|1918.5|1902.5|1919|1903|1918|1902|9
1640765320000|2021-12-29 08:08:40|1918.09|1902.09|1918.66|1902.66|1918.69|1902.69|1918|1902|13
1640765330000|2021-12-29 08:08:50|1918.5|1902.5|1918.7|1902.7|1918.7|1902.7|1918.3|1902.3|15
1640765340000|2021-12-29 08:09:00|1918.6|1902.6|1915.72|1899.72|1918.77|1902.77|1915.72|1899.72|15
1640765350000|2021-12-29 08:09:10|1915.71|1899.71|1916.22|1900.22|1917|1901|1915.41|1899.41|15
1640765360000|2021-12-29 08:09:20|1916|1900|1916.75|1900.75|1916.75|1900.75|1916|1900|8
1640765370000|2021-12-29 08:09:30|1916.85|1900.85|1916.82|1900.82|1916.85|1900.85|1916.82|1900.82|2
1640765380000|2021-12-29 08:09:40|1917.27|1901.27|1916.82|1900.82|1917.27|1901.27|1916.82|1900.82|2
1640765390000|2021-12-29 08:09:50|1916.75|1900.75|1916|1900|1916.75|1900.75|1916|1900|6
1640765400000|2021-12-29 08:10:00|1915.5|1899.5|1915.65|1899.65|1915.65|1899.65|1915.5|1899.5|3
1640765410000|2021-12-29 08:10:10|1915.5|1899.5|1915.58|1899.58|1915.8|1899.8|1915.5|1899.5|7
1640765420000|2021-12-29 08:10:20|1915.65|1899.65|1915.4|1899.4|1915.65|1899.65|1915.4|1899.4|7
1640765430000|2021-12-29 08:10:30|1915.46|1899.46|1918.5|1902.5|1918.5|1902.5|1915.46|1899.46|13
1640765440000|2021-12-29 08:10:40|1918.45|1902.45|1917.7|1901.7|1918.45|1902.45|1917.7|1901.7|3
1640765450000|2021-12-29 08:10:50|1917.5|1901.5|1916.74|1900.74|1917.5|1901.5|1916.74|1900.74|4
1640765460000|2021-12-29 08:11:00|1916.35|1900.35|1915.6|1899.6|1916.35|1900.35|1915.6|1899.6|8
1640765470000|2021-12-29 08:11:10|1915.7|1899.7|1916.5|1900.5|1916.5|1900.5|1915.65|1899.65|3
1640765480000|2021-12-29 08:11:20|1916.48|1900.48|1916.2|1900.2|1916.48|1900.48|1916.2|1900.2|4
1640765490000|2021-12-29 08:11:30|1916.33|1900.33|1915.7|1899.7|1916.33|1900.33|1915.7|1899.7|7
1640765500000|2021-12-29 08:11:40|1915.65|1899.65|1916.66|1900.66|1916.66|1900.66|1915.65|1899.65|8
1640765510000|2021-12-29 08:11:50|1916.62|1900.62|1917.02|1901.02|1917.02|1901.02|1916.62|1900.62|3
1640765520000|2021-12-29 08:12:00|1917.34|1901.34|1919.44|1903.44|1919.44|1903.44|1917.12|1901.12|9
1640765530000|2021-12-29 08:12:10|1919.59|1903.59|1920.4|1904.4|1920.4|1904.4|1919.5|1903.5|7
1640765540000|2021-12-29 08:12:20|1920.5|1904.5|1920.5|1904.5|1920.95|1904.95|1920.5|1904.5|4
1640765550000|2021-12-29 08:12:30|1920.6|1904.6|1920.5|1904.5|1920.6|1904.6|1920.5|1904.5|3
1640765560000|2021-12-29 08:12:40|1920.74|1904.74|1920|1904|1920.74|1904.74|1920|1904|13
1640765570000|2021-12-29 08:12:50|1919.5|1903.5|1920|1904|1920|1904|1919.5|1903.5|9
1640765580000|2021-12-29 08:13:00|1920.5|1904.5|1920.5|1904.5|1920.5|1904.5|1920.36|1904.36|4
1640765590000|2021-12-29 08:13:10|1920.75|1904.75|1920.5|1904.5|1920.75|1904.75|1920.5|1904.5|2
1640765600000|2021-12-29 08:13:20|1920.9|1904.9|1920.9|1904.9|1920.9|1904.9|1920.9|1904.9|1
1640765610000|2021-12-29 08:13:30|1921.44|1905.44|1921.5|1905.5|1921.71|1905.71|1921.44|1905.44|7
1640765620000|2021-12-29 08:13:40|1921.56|1905.56|1921.72|1905.72|1921.72|1905.72|1921.56|1905.56|4
1640765630000|2021-12-29 08:13:50|1921.6|1905.6|1921.7|1905.7|1922.15|1906.15|1921.5|1905.5|10
1640765640000|2021-12-29 08:14:00|1921.79|1905.79|1921.55|1905.55|1921.79|1905.79|1921.55|1905.55|7
1640765650000|2021-12-29 08:14:10|1921.64|1905.64|1921.64|1905.64|1922|1906|1921.64|1905.64|5
1640765660000|2021-12-29 08:14:20|1922|1906|1919.31|1903.31|1922|1906|1919.31|1903.31|18
1640765670000|2021-12-29 08:14:30|1919|1903|1919.35|1903.35|1919.35|1903.35|1919|1903|3
1640765680000|2021-12-29 08:14:40|1919.27|1903.27|1919.09|1903.09|1919.35|1903.35|1919|1903|6
1640765690000|2021-12-29 08:14:50|1919.15|1903.15|1919.4|1903.4|1919.4|1903.4|1918.59|1902.59|4
1640765700000|2021-12-29 08:15:00|1919.5|1903.5|1919.5|1903.5|1919.5|1903.5|1919.5|1903.5|1
1640765710000|2021-12-29 08:15:10|1919.63|1903.63|1919.57|1903.57|1919.63|1903.63|1919.57|1903.57|3
1640765720000|2021-12-29 08:15:20|1919.5|1903.5|1920.36|1904.36|1920.36|1904.36|1919.5|1903.5|6
1640765730000|2021-12-29 08:15:30|1920.13|1904.13|1920.9|1904.9|1920.9|1904.9|1920.13|1904.13|8
1640765740000|2021-12-29 08:15:40|1921.2|1905.2|1921.5|1905.5|1921.5|1905.5|1921.2|1905.2|2
1640765750000|2021-12-29 08:15:50|1921.61|1905.61|1918.55|1902.55|1921.61|1905.61|1918.55|1902.55|14
1640765760000|2021-12-29 08:16:00|1918.37|1902.37|1917.39|1901.39|1918.55|1902.55|1917.39|1901.39|7
1640765770000|2021-12-29 08:16:10|1917.27|1901.27|1918.75|1902.75|1918.75|1902.75|1914.7|1898.7|17
1640765780000|2021-12-29 08:16:20|1918.5|1902.5|1917.9|1901.9|1918.5|1902.5|1917.9|1901.9|5
1640765790000|2021-12-29 08:16:30|1918|1902|1918.68|1902.68|1919.48|1903.48|1918|1902|9
1640765800000|2021-12-29 08:16:40|1918.75|1902.75|1918.68|1902.68|1918.75|1902.75|1918.5|1902.5|9
1640765810000|2021-12-29 08:16:50|1918.5|1902.5|1919|1903|1919.5|1903.5|1918.5|1902.5|7
1640765820000|2021-12-29 08:17:00|1918.68|1902.68|1918.08|1902.08|1918.68|1902.68|1918|1902|8
1640765830000|2021-12-29 08:17:10|1918.58|1902.58|1920.5|1904.5|1920.5|1904.5|1918.58|1902.58|8
1640765840000|2021-12-29 08:17:20|1921|1905|1920.5|1904.5|1921|1905|1920.5|1904.5|2
1640765860000|2021-12-29 08:17:40|1920.45|1904.45|1919.82|1903.82|1920.45|1904.45|1919.7|1903.7|4
1640765870000|2021-12-29 08:17:50|1920|1904|1920.15|1904.15|1920.15|1904.15|1919.72|1903.72|6
1640765880000|2021-12-29 08:18:00|1920.35|1904.35|1920.3|1904.3|1920.35|1904.35|1920|1904|4
1640765890000|2021-12-29 08:18:10|1920.41|1904.41|1920.64|1904.64|1920.64|1904.64|1920.4|1904.4|8
1640765900000|2021-12-29 08:18:20|1920.5|1904.5|1920|1904|1920.5|1904.5|1920|1904|3
1640765910000|2021-12-29 08:18:30|1920.1|1904.1|1920.77|1904.77|1920.87|1904.87|1920.1|1904.1|11
1640765920000|2021-12-29 08:18:40|1920.74|1904.74|1916.6|1900.6|1920.74|1904.74|1916.6|1900.6|13
1640765930000|2021-12-29 08:18:50|1916.88|1900.88|1917|1901|1917.5|1901.5|1916.28|1900.28|10
1640765940000|2021-12-29 08:19:00|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1916.5|1900.5|1
1640765950000|2021-12-29 08:19:10|1917.07|1901.07|1916.9|1900.9|1917.07|1901.07|1916.5|1900.5|9
1640765960000|2021-12-29 08:19:20|1916.5|1900.5|1917|1901|1917.35|1901.35|1916.5|1900.5|3
1640765970000|2021-12-29 08:19:30|1917.2|1901.2|1917.92|1901.92|1917.92|1901.92|1917.2|1901.2|4
1640765980000|2021-12-29 08:19:40|1918|1902|1918|1902|1918.4|1902.4|1918|1902|4
1640765990000|2021-12-29 08:19:50|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1
1640766000000|2021-12-29 08:20:00|1918.29|1902.29|1917.95|1901.95|1918.35|1902.35|1917.85|1901.85|12
1640766010000|2021-12-29 08:20:10|1917.89|1901.89|1917.6|1901.6|1917.89|1901.89|1917.6|1901.6|5
1640766030000|2021-12-29 08:20:30|1917.39|1901.39|1915|1899|1917.39|1901.39|1915|1899|16
1640766040000|2021-12-29 08:20:40|1915.22|1899.22|1915|1899|1915.22|1899.22|1915|1899|3
1640766050000|2021-12-29 08:20:50|1915.5|1899.5|1915.5|1899.5|1915.74|1899.74|1915.5|1899.5|3
1640766060000|2021-12-29 08:21:00|1916|1900|1914.66|1898.66|1916|1900|1914.66|1898.66|12
1640766070000|2021-12-29 08:21:10|1914.5|1898.5|1914.98|1898.98|1915.5|1899.5|1911.6|1895.6|20
1640766080000|2021-12-29 08:21:20|1914.99|1898.99|1914.5|1898.5|1915|1899|1914.38|1898.38|16
1640766090000|2021-12-29 08:21:30|1914.7|1898.7|1914.8|1898.8|1915.2|1899.2|1914.5|1898.5|8
1640766100000|2021-12-29 08:21:40|1914.6|1898.6|1914.5|1898.5|1915.2|1899.2|1914.5|1898.5|11
1640766110000|2021-12-29 08:21:50|1914.6|1898.6|1914.5|1898.5|1914.69|1898.69|1914.5|1898.5|8
1640766120000|2021-12-29 08:22:00|1914.44|1898.44|1916.5|1900.5|1916.5|1900.5|1914.44|1898.44|15
1640766130000|2021-12-29 08:22:10|1915.97|1899.97|1915|1899|1915.97|1899.97|1914.84|1898.84|9
1640766140000|2021-12-29 08:22:20|1915.5|1899.5|1914.78|1898.78|1915.5|1899.5|1914.76|1898.76|8
1640766150000|2021-12-29 08:22:30|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1
1640766170000|2021-12-29 08:22:50|1914.2|1898.2|1913.43|1897.43|1914.2|1898.2|1913.34|1897.34|4
1640766180000|2021-12-29 08:23:00|1913.5|1897.5|1913.34|1897.34|1913.5|1897.5|1913.34|1897.34|3
1640766190000|2021-12-29 08:23:10|1913|1897|1912.5|1896.5|1913|1897|1912.5|1896.5|2
1640766200000|2021-12-29 08:23:20|1913.19|1897.19|1914.1|1898.1|1914.5|1898.5|1913.19|1897.19|7
1640766210000|2021-12-29 08:23:30|1914.09|1898.09|1913.65|1897.65|1914.09|1898.09|1913.6|1897.6|6
1640766220000|2021-12-29 08:23:40|1913.4|1897.4|1911.55|1895.55|1913.4|1897.4|1911.55|1895.55|5
1640766230000|2021-12-29 08:23:50|1912|1896|1912|1896|1912|1896|1912|1896|1
1640766240000|2021-12-29 08:24:00|1911.88|1895.88|1911.88|1895.88|1912|1896|1911.5|1895.5|4
1640766250000|2021-12-29 08:24:10|1911.5|1895.5|1912|1896|1912|1896|1911.5|1895.5|3
1640766260000|2021-12-29 08:24:20|1912.1|1896.1|1912|1896|1912.1|1896.1|1911.95|1895.95|6
1640766270000|2021-12-29 08:24:30|1911.55|1895.55|1911.5|1895.5|1911.73|1895.73|1911.5|1895.5|4
1640766280000|2021-12-29 08:24:40|1911|1895|1911|1895|1911.35|1895.35|1911|1895|3
1640766300000|2021-12-29 08:25:00|1910.6|1894.6|1910|1894|1910.67|1894.67|1910|1894|5
1640766310000|2021-12-29 08:25:10|1909.91|1893.91|1909.5|1893.5|1909.91|1893.91|1909.5|1893.5|2
1640766320000|2021-12-29 08:25:20|1909.35|1893.35|1909.5|1893.5|1909.5|1893.5|1909.35|1893.35|2
1640766330000|2021-12-29 08:25:30|1909.09|1893.09|1909.03|1893.03|1909.09|1893.09|1908.77|1892.77|7
1640766340000|2021-12-29 08:25:40|1908.59|1892.59|1908.59|1892.59|1908.59|1892.59|1908.59|1892.59|1
1640766350000|2021-12-29 08:25:50|1908.74|1892.74|1908.74|1892.74|1908.74|1892.74|1908.74|1892.74|1
1640766360000|2021-12-29 08:26:00|1909.03|1893.03|1908.59|1892.59|1909.03|1893.03|1908.59|1892.59|4
1640766370000|2021-12-29 08:26:10|1908.7|1892.7|1908.81|1892.81|1908.88|1892.88|1908.66|1892.66|4
1640766380000|2021-12-29 08:26:20|1908.59|1892.59|1906.87|1890.87|1908.59|1892.59|1906.87|1890.87|5
1640766390000|2021-12-29 08:26:30|1906.88|1890.88|1906.6|1890.6|1907.1|1891.1|1906.5|1890.5|10
1640766400000|2021-12-29 08:26:40|1906.45|1890.45|1905.2|1889.2|1906.45|1890.45|1905.2|1889.2|8
1640766410000|2021-12-29 08:26:50|1904.5|1888.5|1904.47|1888.47|1904.5|1888.5|1904.47|1888.47|2
1640766420000|2021-12-29 08:27:00|1904.5|1888.5|1903.39|1887.39|1904.5|1888.5|1903.37|1887.37|7
1640766430000|2021-12-29 08:27:10|1903.5|1887.5|1903.5|1887.5|1903.5|1887.5|1903.42|1887.42|3
1640766440000|2021-12-29 08:27:20|1903.09|1887.09|1902|1886|1903.09|1887.09|1902|1886|5
1640766450000|2021-12-29 08:27:30|1901.5|1885.5|1901.25|1885.25|1901.5|1885.5|1901|1885|4
1640766460000|2021-12-29 08:27:40|1901.4|1885.4|1902.51|1886.51|1902.51|1886.51|1901.4|1885.4|8
1640766470000|2021-12-29 08:27:50|1902.34|1886.34|1905.5|1889.5|1905.5|1889.5|1902|1886|14
1640766480000|2021-12-29 08:28:00|1906.15|1890.15|1907|1891|1907|1891|1905.5|1889.5|10
1640766490000|2021-12-29 08:28:10|1907.08|1891.08|1907|1891|1907.08|1891.08|1907|1891|2
1640766500000|2021-12-29 08:28:20|1907.5|1891.5|1907|1891|1907.5|1891.5|1907|1891|4
1640766510000|2021-12-29 08:28:30|1907.13|1891.13|1907|1891|1907.5|1891.5|1907|1891|5
1640766520000|2021-12-29 08:28:40|1906.5|1890.5|1906.5|1890.5|1906.69|1890.69|1906.5|1890.5|7
1640766530000|2021-12-29 08:28:50|1906.9|1890.9|1906.75|1890.75|1906.9|1890.9|1906.5|1890.5|3
1640766540000|2021-12-29 08:29:00|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1906.5|1890.5|1
1640766550000|2021-12-29 08:29:10|1906.39|1890.39|1905.25|1889.25|1906.5|1890.5|1905|1889|16
1640766560000|2021-12-29 08:29:20|1905|1889|1904.9|1888.9|1905|1889|1904.9|1888.9|4
1640766570000|2021-12-29 08:29:30|1904.5|1888.5|1903.75|1887.75|1904.5|1888.5|1903.75|1887.75|5
1640766580000|2021-12-29 08:29:40|1903.5|1887.5|1905.36|1889.36|1905.36|1889.36|1903.5|1887.5|7
1640766590000|2021-12-29 08:29:50|1904.81|1888.81|1906.4|1890.4|1906.51|1890.51|1904.81|1888.81|10
1640766600000|2021-12-29 08:30:00|1906.5|1890.5|1906.61|1890.61|1906.61|1890.61|1906.5|1890.5|3
1640766610000|2021-12-29 08:30:10|1906.73|1890.73|1907.33|1891.33|1907.33|1891.33|1906.61|1890.61|4
1640766620000|2021-12-29 08:30:20|1907.11|1891.11|1907.19|1891.19|1907.61|1891.61|1907.11|1891.11|5
1640766630000|2021-12-29 08:30:30|1907.11|1891.11|1906.5|1890.5|1907.88|1891.88|1906.5|1890.5|6
1640766640000|2021-12-29 08:30:40|1906.41|1890.41|1905.85|1889.85|1906.5|1890.5|1905.85|1889.85|3
1640766650000|2021-12-29 08:30:50|1906|1890|1906.22|1890.22|1906.5|1890.5|1906|1890|5
1640766660000|2021-12-29 08:31:00|1906|1890|1906.43|1890.43|1906.5|1890.5|1905.3|1889.3|14
1640766670000|2021-12-29 08:31:10|1906.5|1890.5|1907.2|1891.2|1907.2|1891.2|1906.5|1890.5|5
1640766680000|2021-12-29 08:31:20|1907.5|1891.5|1908.5|1892.5|1908.69|1892.69|1907.5|1891.5|11
1640766700000|2021-12-29 08:31:40|1908.68|1892.68|1908.5|1892.5|1908.68|1892.68|1908.5|1892.5|2
1640766710000|2021-12-29 08:31:50|1908.6|1892.6|1909.1|1893.1|1909.1|1893.1|1908.6|1892.6|2
1640766720000|2021-12-29 08:32:00|1909.5|1893.5|1909.65|1893.65|1909.83|1893.83|1909.5|1893.5|7
1640766730000|2021-12-29 08:32:10|1909.85|1893.85|1912|1896|1912|1896|1909.5|1893.5|15
1640766740000|2021-12-29 08:32:20|1912.5|1896.5|1915|1899|1915.25|1899.25|1912.5|1896.5|8
1640766750000|2021-12-29 08:32:30|1914.72|1898.72|1912.91|1896.91|1914.72|1898.72|1912.91|1896.91|11
1640766760000|2021-12-29 08:32:40|1913|1897|1913|1897|1913.05|1897.05|1913|1897|3
1640766770000|2021-12-29 08:32:50|1913.07|1897.07|1913.4|1897.4|1913.4|1897.4|1913.07|1897.07|2
1640766780000|2021-12-29 08:33:00|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640766790000|2021-12-29 08:33:10|1914|1898|1914|1898|1914|1898|1913.88|1897.88|3
1640766800000|2021-12-29 08:33:20|1913.85|1897.85|1912.78|1896.78|1913.85|1897.85|1912.64|1896.64|5
1640766810000|2021-12-29 08:33:30|1912.68|1896.68|1912.5|1896.5|1912.78|1896.78|1912.5|1896.5|3
1640766830000|2021-12-29 08:33:50|1912.45|1896.45|1912.53|1896.53|1912.53|1896.53|1912.45|1896.45|3
1640766840000|2021-12-29 08:34:00|1912.5|1896.5|1913.61|1897.61|1913.61|1897.61|1912.5|1896.5|4
1640766850000|2021-12-29 08:34:10|1913.72|1897.72|1913.72|1897.72|1913.72|1897.72|1913.72|1897.72|1
1640766860000|2021-12-29 08:34:20|1913.86|1897.86|1913.61|1897.61|1913.86|1897.86|1913.61|1897.61|5
1640766870000|2021-12-29 08:34:30|1913.75|1897.75|1913.75|1897.75|1913.75|1897.75|1913.75|1897.75|1
1640766880000|2021-12-29 08:34:40|1913.71|1897.71|1913.61|1897.61|1913.71|1897.71|1913.61|1897.61|2
1640766890000|2021-12-29 08:34:50|1914|1898|1915.5|1899.5|1915.5|1899.5|1914|1898|4
1640766900000|2021-12-29 08:35:00|1916.3|1900.3|1917.5|1901.5|1917.5|1901.5|1916.3|1900.3|6
1640766910000|2021-12-29 08:35:10|1917.47|1901.47|1916|1900|1917.5|1901.5|1915.65|1899.65|20
1640766920000|2021-12-29 08:35:20|1915.65|1899.65|1916|1900|1916|1900|1915.6|1899.6|4
1640766930000|2021-12-29 08:35:30|1916.07|1900.07|1916.06|1900.06|1916.07|1900.07|1915.98|1899.98|4
1640766940000|2021-12-29 08:35:40|1916|1900|1914.7|1898.7|1916|1900|1914.45|1898.45|8
1640766950000|2021-12-29 08:35:50|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1914.5|1898.5|1
1640766960000|2021-12-29 08:36:00|1914.1|1898.1|1914|1898|1914.1|1898.1|1914|1898|3
1640766970000|2021-12-29 08:36:10|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640766980000|2021-12-29 08:36:20|1913.1|1897.1|1913.1|1897.1|1913.1|1897.1|1913.1|1897.1|1
1640766990000|2021-12-29 08:36:30|1913.5|1897.5|1914.1|1898.1|1914.1|1898.1|1913.5|1897.5|3
1640767000000|2021-12-29 08:36:40|1914.5|1898.5|1915|1899|1915|1899|1914.42|1898.42|6
1640767020000|2021-12-29 08:37:00|1915.5|1899.5|1915.5|1899.5|1915.62|1899.62|1915.5|1899.5|3
1640767030000|2021-12-29 08:37:10|1915.25|1899.25|1915|1899|1915.25|1899.25|1914.8|1898.8|3
1640767040000|2021-12-29 08:37:20|1915.5|1899.5|1915.13|1899.13|1915.72|1899.72|1915.13|1899.13|12
1640767050000|2021-12-29 08:37:30|1915.5|1899.5|1915.13|1899.13|1915.5|1899.5|1915.13|1899.13|2
1640767060000|2021-12-29 08:37:40|1915.5|1899.5|1915.6|1899.6|1915.6|1899.6|1915.5|1899.5|2
1640767070000|2021-12-29 08:37:50|1915.72|1899.72|1915.5|1899.5|1915.92|1899.92|1915.5|1899.5|4
1640767080000|2021-12-29 08:38:00|1915.29|1899.29|1915.25|1899.25|1915.29|1899.29|1915|1899|3
1640767090000|2021-12-29 08:38:10|1915.5|1899.5|1913.62|1897.62|1915.5|1899.5|1913.62|1897.62|7
1640767100000|2021-12-29 08:38:20|1913.82|1897.82|1913|1897|1913.83|1897.83|1913|1897|7
1640767110000|2021-12-29 08:38:30|1912.68|1896.68|1912|1896|1912.68|1896.68|1911.08|1895.08|10
1640767120000|2021-12-29 08:38:40|1912.6|1896.6|1912.75|1896.75|1912.81|1896.81|1912.6|1896.6|8
1640767130000|2021-12-29 08:38:50|1912.71|1896.71|1912.75|1896.75|1912.75|1896.75|1912.45|1896.45|10
1640767140000|2021-12-29 08:39:00|1912.63|1896.63|1912.6|1896.6|1912.84|1896.84|1912|1896|13
1640767150000|2021-12-29 08:39:10|1912.5|1896.5|1913.09|1897.09|1913.09|1897.09|1912.5|1896.5|5
1640767160000|2021-12-29 08:39:20|1913.5|1897.5|1913.09|1897.09|1913.5|1897.5|1912.7|1896.7|6
1640767170000|2021-12-29 08:39:30|1913.25|1897.25|1913.25|1897.25|1913.25|1897.25|1913.25|1897.25|1
1640767190000|2021-12-29 08:39:50|1913.19|1897.19|1912.14|1896.14|1913.19|1897.19|1912.14|1896.14|7
1640767200000|2021-12-29 08:40:00|1912.13|1896.13|1911.1|1895.1|1912.13|1896.13|1911|1895|6
1640767210000|2021-12-29 08:40:10|1911.5|1895.5|1912|1896|1912|1896|1911.5|1895.5|5
1640767220000|2021-12-29 08:40:20|1911.8|1895.8|1912|1896|1912|1896|1911.75|1895.75|4
1640767230000|2021-12-29 08:40:30|1911.75|1895.75|1912.5|1896.5|1912.59|1896.59|1911.75|1895.75|13
1640767240000|2021-12-29 08:40:40|1912|1896|1911.5|1895.5|1912|1896|1911.5|1895.5|2
1640767250000|2021-12-29 08:40:50|1911.9|1895.9|1911.1|1895.1|1911.9|1895.9|1911|1895|3
1640767260000|2021-12-29 08:41:00|1911.13|1895.13|1911.09|1895.09|1911.13|1895.13|1911|1895|5
1640767270000|2021-12-29 08:41:10|1911.03|1895.03|1910.88|1894.88|1911.03|1895.03|1910.53|1894.53|3
1640767280000|2021-12-29 08:41:20|1910.5|1894.5|1910.5|1894.5|1910.57|1894.57|1910.5|1894.5|3
1640767290000|2021-12-29 08:41:30|1910.88|1894.88|1910.5|1894.5|1911|1895|1910.5|1894.5|5
1640767300000|2021-12-29 08:41:40|1910|1894|1910.5|1894.5|1910.5|1894.5|1910|1894|4
1640767310000|2021-12-29 08:41:50|1910.29|1894.29|1910.27|1894.27|1910.55|1894.55|1910.05|1894.05|6
1640767320000|2021-12-29 08:42:00|1910|1894|1910|1894|1910.22|1894.22|1910|1894|3
1640767330000|2021-12-29 08:42:10|1909.83|1893.83|1910|1894|1910|1894|1909.33|1893.33|6
1640767340000|2021-12-29 08:42:20|1910.12|1894.12|1910|1894|1910.22|1894.22|1910|1894|4
1640767350000|2021-12-29 08:42:30|1910.22|1894.22|1910.19|1894.19|1910.22|1894.22|1910.19|1894.19|2
1640767360000|2021-12-29 08:42:40|1910|1894|1909.88|1893.88|1910|1894|1909.88|1893.88|2
1640767370000|2021-12-29 08:42:50|1909.66|1893.66|1908.5|1892.5|1909.66|1893.66|1908.5|1892.5|8
1640767380000|2021-12-29 08:43:00|1908.7|1892.7|1908.5|1892.5|1908.7|1892.7|1908.5|1892.5|3
1640767390000|2021-12-29 08:43:10|1908.72|1892.72|1908.5|1892.5|1909.5|1893.5|1908.5|1892.5|9
1640767410000|2021-12-29 08:43:30|1909.22|1893.22|1909.5|1893.5|1909.5|1893.5|1909|1893|4
1640767420000|2021-12-29 08:43:40|1909.81|1893.81|1912.14|1896.14|1912.14|1896.14|1909.75|1893.75|9
1640767430000|2021-12-29 08:43:50|1912.36|1896.36|1914.5|1898.5|1914.5|1898.5|1912.36|1896.36|9
1640767440000|2021-12-29 08:44:00|1914.76|1898.76|1916|1900|1916.05|1900.05|1914.76|1898.76|11
1640767450000|2021-12-29 08:44:10|1915.7|1899.7|1916.35|1900.35|1916.85|1900.85|1915.7|1899.7|7
1640767460000|2021-12-29 08:44:20|1916.22|1900.22|1916.95|1900.95|1916.95|1900.95|1916.22|1900.22|4
1640767470000|2021-12-29 08:44:30|1917.1|1901.1|1917.5|1901.5|1917.5|1901.5|1917|1901|3
1640767480000|2021-12-29 08:44:40|1917.25|1901.25|1916.5|1900.5|1917.25|1901.25|1916.5|1900.5|5
1640767490000|2021-12-29 08:44:50|1916.1|1900.1|1915.1|1899.1|1916.1|1900.1|1915|1899|7
1640767500000|2021-12-29 08:45:00|1914.59|1898.59|1915|1899|1915.35|1899.35|1914.5|1898.5|6
1640767510000|2021-12-29 08:45:10|1914.75|1898.75|1915.25|1899.25|1915.25|1899.25|1914.5|1898.5|5
1640767520000|2021-12-29 08:45:20|1915.05|1899.05|1915.75|1899.75|1916|1900|1915.05|1899.05|9
1640767530000|2021-12-29 08:45:30|1915.85|1899.85|1916|1900|1916|1900|1915.85|1899.85|2
1640767540000|2021-12-29 08:45:40|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1915.5|1899.5|1
1640767550000|2021-12-29 08:45:50|1916|1900|1915.83|1899.83|1916|1900|1914.91|1898.91|11
1640767560000|2021-12-29 08:46:00|1915.9|1899.9|1917|1901|1917|1901|1915.9|1899.9|3
1640767570000|2021-12-29 08:46:10|1917.2|1901.2|1917.5|1901.5|1917.5|1901.5|1917|1901|3
1640767580000|2021-12-29 08:46:20|1917.85|1901.85|1917.5|1901.5|1917.95|1901.95|1917.5|1901.5|10
1640767590000|2021-12-29 08:46:30|1917.66|1901.66|1917.5|1901.5|1917.66|1901.66|1917.5|1901.5|2
1640767600000|2021-12-29 08:46:40|1917.4|1901.4|1917.4|1901.4|1917.4|1901.4|1917.4|1901.4|1
1640767620000|2021-12-29 08:47:00|1917.5|1901.5|1917.88|1901.88|1918|1902|1917.5|1901.5|11
1640767630000|2021-12-29 08:47:10|1918|1902|1918|1902|1918.59|1902.59|1917.88|1901.88|8
1640767640000|2021-12-29 08:47:20|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1918.5|1902.5|1
1640767650000|2021-12-29 08:47:30|1919.5|1903.5|1920|1904|1920.1|1904.1|1919.5|1903.5|3
1640767660000|2021-12-29 08:47:40|1919.9|1903.9|1920|1904|1920.4|1904.4|1919.9|1903.9|5
1640767670000|2021-12-29 08:47:50|1920.2|1904.2|1920.5|1904.5|1920.74|1904.74|1920.2|1904.2|8
1640767680000|2021-12-29 08:48:00|1920.74|1904.74|1920.74|1904.74|1920.74|1904.74|1920.61|1904.61|5
1640767690000|2021-12-29 08:48:10|1920.61|1904.61|1921.19|1905.19|1921.19|1905.19|1920.61|1904.61|2
1640767700000|2021-12-29 08:48:20|1920.74|1904.74|1920.5|1904.5|1920.83|1904.83|1920.5|1904.5|5
1640767710000|2021-12-29 08:48:30|1920.65|1904.65|1920.5|1904.5|1920.74|1904.74|1920.5|1904.5|8
1640767720000|2021-12-29 08:48:40|1920.19|1904.19|1919|1903|1920.19|1904.19|1919|1903|3
1640767730000|2021-12-29 08:48:50|1919.2|1903.2|1919.2|1903.2|1919.2|1903.2|1919.2|1903.2|1
1640767740000|2021-12-29 08:49:00|1919|1903|1916.43|1900.43|1919|1903|1916.41|1900.41|11
1640767750000|2021-12-29 08:49:10|1916.31|1900.31|1915.5|1899.5|1916.31|1900.31|1915.5|1899.5|4
1640767760000|2021-12-29 08:49:20|1915.2|1899.2|1915.2|1899.2|1915.2|1899.2|1915.2|1899.2|1
1640767770000|2021-12-29 08:49:30|1914.7|1898.7|1913.5|1897.5|1914.7|1898.7|1913.5|1897.5|4
1640767780000|2021-12-29 08:49:40|1913.3|1897.3|1913.7|1897.7|1913.7|1897.7|1913.3|1897.3|3
1640767790000|2021-12-29 08:49:50|1914.2|1898.2|1914.65|1898.65|1914.65|1898.65|1914.2|1898.2|2
1640767800000|2021-12-29 08:50:00|1914.45|1898.45|1914.5|1898.5|1914.78|1898.78|1914.45|1898.45|4
1640767810000|2021-12-29 08:50:10|1914.63|1898.63|1913.85|1897.85|1914.75|1898.75|1913.85|1897.85|9
1640767820000|2021-12-29 08:50:20|1913.7|1897.7|1913.5|1897.5|1913.7|1897.7|1913.5|1897.5|4
1640767830000|2021-12-29 08:50:30|1913.29|1897.29|1913|1897|1913.29|1897.29|1913|1897|2
1640767840000|2021-12-29 08:50:40|1912.75|1896.75|1912.5|1896.5|1912.75|1896.75|1912.5|1896.5|2
1640767850000|2021-12-29 08:50:50|1912|1896|1911.5|1895.5|1912|1896|1911.5|1895.5|3
1640767860000|2021-12-29 08:51:00|1911.63|1895.63|1911.71|1895.71|1911.71|1895.71|1911.63|1895.63|4
1640767870000|2021-12-29 08:51:10|1911.7|1895.7|1912.5|1896.5|1912.5|1896.5|1911.7|1895.7|4
1640767880000|2021-12-29 08:51:20|1913|1897|1912.7|1896.7|1913|1897|1912.7|1896.7|4
1640767890000|2021-12-29 08:51:30|1912.85|1896.85|1912.8|1896.8|1912.85|1896.85|1912.8|1896.8|2
1640767900000|2021-12-29 08:51:40|1912.85|1896.85|1912.85|1896.85|1912.85|1896.85|1912.85|1896.85|1
1640767910000|2021-12-29 08:51:50|1912.75|1896.75|1912.75|1896.75|1912.75|1896.75|1912.75|1896.75|1
1640767920000|2021-12-29 08:52:00|1912.85|1896.85|1912.55|1896.55|1912.85|1896.85|1912.55|1896.55|3
1640767930000|2021-12-29 08:52:10|1912.05|1896.05|1911.91|1895.91|1912.05|1896.05|1911.6|1895.6|7
1640767940000|2021-12-29 08:52:20|1912|1896|1911.55|1895.55|1912|1896|1911.55|1895.55|4
1640767950000|2021-12-29 08:52:30|1911.91|1895.91|1912|1896|1912|1896|1911.91|1895.91|2
1640767980000|2021-12-29 08:53:00|1912.13|1896.13|1912.5|1896.5|1912.5|1896.5|1912.13|1896.13|2
1640767990000|2021-12-29 08:53:10|1912.65|1896.65|1912.78|1896.78|1912.78|1896.78|1912.65|1896.65|2
1640768000000|2021-12-29 08:53:20|1912.75|1896.75|1912.29|1896.29|1912.75|1896.75|1912.29|1896.29|4
1640768010000|2021-12-29 08:53:30|1912.15|1896.15|1910.92|1894.92|1912.15|1896.15|1910.35|1894.35|9
1640768020000|2021-12-29 08:53:40|1911.11|1895.11|1912|1896|1912.02|1896.02|1910.5|1894.5|15
1640768030000|2021-12-29 08:53:50|1911.75|1895.75|1912.25|1896.25|1912.25|1896.25|1911.75|1895.75|5
1640768050000|2021-12-29 08:54:10|1912.5|1896.5|1912.79|1896.79|1913|1897|1912.25|1896.25|11
1640768060000|2021-12-29 08:54:20|1913|1897|1913.5|1897.5|1913.5|1897.5|1912.79|1896.79|9
1640768080000|2021-12-29 08:54:40|1913.1|1897.1|1912.9|1896.9|1913.1|1897.1|1912.9|1896.9|2
1640768090000|2021-12-29 08:54:50|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1
1640768100000|2021-12-29 08:55:00|1912.22|1896.22|1912.5|1896.5|1912.5|1896.5|1912.22|1896.22|5
1640768110000|2021-12-29 08:55:10|1913|1897|1913|1897|1913|1897|1913|1897|1
1640768120000|2021-12-29 08:55:20|1913.82|1897.82|1914.95|1898.95|1914.95|1898.95|1913.82|1897.82|7
1640768130000|2021-12-29 08:55:30|1915.45|1899.45|1917|1901|1917.25|1901.25|1915.45|1899.45|12
1640768140000|2021-12-29 08:55:40|1917.5|1901.5|1917.5|1901.5|1917.5|1901.5|1917.25|1901.25|5
1640768150000|2021-12-29 08:55:50|1916.8|1900.8|1915.13|1899.13|1916.8|1900.8|1915.13|1899.13|10
1640768160000|2021-12-29 08:56:00|1915|1899|1915.5|1899.5|1915.5|1899.5|1914.6|1898.6|6
1640768170000|2021-12-29 08:56:10|1915.13|1899.13|1915.5|1899.5|1915.5|1899.5|1915.13|1899.13|4
1640768190000|2021-12-29 08:56:30|1915.45|1899.45|1915.4|1899.4|1915.45|1899.45|1915.4|1899.4|2
1640768200000|2021-12-29 08:56:40|1915|1899|1914.5|1898.5|1915.35|1899.35|1914.5|1898.5|6
1640768210000|2021-12-29 08:56:50|1914.61|1898.61|1915|1899|1915|1899|1914.5|1898.5|6
1640768220000|2021-12-29 08:57:00|1915.3|1899.3|1915.3|1899.3|1915.3|1899.3|1915.3|1899.3|1
1640768230000|2021-12-29 08:57:10|1914.79|1898.79|1913.04|1897.04|1914.79|1898.79|1913.04|1897.04|10
1640768240000|2021-12-29 08:57:20|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1912.5|1896.5|1
1640768250000|2021-12-29 08:57:30|1912.4|1896.4|1912.4|1896.4|1912.4|1896.4|1912.4|1896.4|1
1640768260000|2021-12-29 08:57:40|1912.35|1896.35|1912.35|1896.35|1912.35|1896.35|1912.35|1896.35|1
1640768270000|2021-12-29 08:57:50|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1912.45|1896.45|1
1640768280000|2021-12-29 08:58:00|1912.25|1896.25|1912.25|1896.25|1912.25|1896.25|1912.25|1896.25|1
1640768290000|2021-12-29 08:58:10|1912.1|1896.1|1911.5|1895.5|1912.1|1896.1|1911.5|1895.5|3
1640768300000|2021-12-29 08:58:20|1911.6|1895.6|1911.88|1895.88|1912|1896|1911.5|1895.5|6
1640768310000|2021-12-29 08:58:30|1912|1896|1911.78|1895.78|1912|1896|1911.77|1895.77|9
1640768320000|2021-12-29 08:58:40|1911.84|1895.84|1912.5|1896.5|1913.5|1897.5|1911.84|1895.84|11
1640768330000|2021-12-29 08:58:50|1912.72|1896.72|1910.41|1894.41|1913|1897|1910.41|1894.41|9
1640768340000|2021-12-29 08:59:00|1910.42|1894.42|1909.5|1893.5|1910.42|1894.42|1909.5|1893.5|8
1640768350000|2021-12-29 08:59:10|1909.96|1893.96|1909.9|1893.9|1910.05|1894.05|1909.9|1893.9|3
1640768360000|2021-12-29 08:59:20|1909.85|1893.85|1909.85|1893.85|1909.85|1893.85|1909.85|1893.85|1
1640768370000|2021-12-29 08:59:30|1910|1894|1910.09|1894.09|1910.09|1894.09|1910|1894|2
1640768380000|2021-12-29 08:59:40|1910|1894|1910.25|1894.25|1910.25|1894.25|1910|1894|2
1640768390000|2021-12-29 08:59:50|1910.1|1894.1|1910.5|1894.5|1910.5|1894.5|1910|1894|4
1640768400000|2021-12-29 09:00:00|1910.25|1894.25|1908.95|1892.95|1910.25|1894.25|1908.95|1892.95|4
1640768410000|2021-12-29 09:00:10|1909.09|1893.09|1908.65|1892.65|1909.09|1893.09|1908.65|1892.65|3
1640768420000|2021-12-29 09:00:20|1909|1893|1908.87|1892.87|1909|1893|1908.87|1892.87|2
1640768430000|2021-12-29 09:00:30|1908.64|1892.64|1908.55|1892.55|1908.64|1892.64|1908.55|1892.55|2
1640768440000|2021-12-29 09:00:40|1909|1893|1908.13|1892.13|1909|1893|1908.13|1892.13|4
1640768450000|2021-12-29 09:00:50|1908.5|1892.5|1908.87|1892.87|1908.87|1892.87|1908.13|1892.13|6
1640768460000|2021-12-29 09:01:00|1908.98|1892.98|1908.29|1892.29|1908.98|1892.98|1908|1892|6
1640768470000|2021-12-29 09:01:10|1908.5|1892.5|1908.1|1892.1|1908.5|1892.5|1908|1892|8
1640768480000|2021-12-29 09:01:20|1908.5|1892.5|1908|1892|1908.5|1892.5|1907.92|1891.92|5
1640768490000|2021-12-29 09:01:30|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1908.5|1892.5|1
1640768500000|2021-12-29 09:01:40|1908.29|1892.29|1908.97|1892.97|1908.99|1892.99|1908.29|1892.29|6
1640768510000|2021-12-29 09:01:50|1909.47|1893.47|1910.5|1894.5|1910.5|1894.5|1909.35|1893.35|13
1640768520000|2021-12-29 09:02:00|1910.25|1894.25|1910.5|1894.5|1910.5|1894.5|1910.25|1894.25|2
1640768530000|2021-12-29 09:02:10|1910.62|1894.62|1910.73|1894.73|1910.73|1894.73|1910.62|1894.62|2
1640768540000|2021-12-29 09:02:20|1910.79|1894.79|1913|1897|1913|1897|1910.73|1894.73|6
1640768550000|2021-12-29 09:02:30|1913.29|1897.29|1913.8|1897.8|1913.8|1897.8|1913.1|1897.1|6
1640768560000|2021-12-29 09:02:40|1914|1898|1914|1898|1914|1898|1914|1898|1
1640768570000|2021-12-29 09:02:50|1914.25|1898.25|1915|1899|1915|1899|1914.25|1898.25|5
1640768580000|2021-12-29 09:03:00|1915.61|1899.61|1916.7|1900.7|1916.7|1900.7|1915.61|1899.61|8
1640768590000|2021-12-29 09:03:10|1916.5|1900.5|1918|1902|1918|1902|1916.5|1900.5|7
1640768600000|2021-12-29 09:03:20|1918.15|1902.15|1918.25|1902.25|1918.25|1902.25|1918|1902|3
1640768610000|2021-12-29 09:03:30|1917.65|1901.65|1913.97|1897.97|1917.75|1901.75|1913.97|1897.97|16
1640768620000|2021-12-29 09:03:40|1913.62|1897.62|1914.42|1898.42|1914.42|1898.42|1913.57|1897.57|10
1640768630000|2021-12-29 09:03:50|1914.43|1898.43|1914.69|1898.69|1914.69|1898.69|1914.42|1898.42|5
1640768640000|2021-12-29 09:04:00|1914.64|1898.64|1914.5|1898.5|1914.82|1898.82|1914.5|1898.5|5
1640768650000|2021-12-29 09:04:10|1914.72|1898.72|1915.2|1899.2|1915.2|1899.2|1914.5|1898.5|6
1640768660000|2021-12-29 09:04:20|1915.3|1899.3|1915.3|1899.3|1915.3|1899.3|1915.3|1899.3|1
1640768670000|2021-12-29 09:04:30|1915.4|1899.4|1915.1|1899.1|1915.4|1899.4|1915.09|1899.09|4
1640768680000|2021-12-29 09:04:40|1915|1899|1914.28|1898.28|1915.4|1899.4|1914.25|1898.25|8
1640768690000|2021-12-29 09:04:50|1914.53|1898.53|1915.93|1899.93|1916|1900|1914.33|1898.33|12
1640768700000|2021-12-29 09:05:00|1916.08|1900.08|1915.5|1899.5|1916.21|1900.21|1915.09|1899.09|8
1640768710000|2021-12-29 09:05:10|1915.09|1899.09|1915.22|1899.22|1915.22|1899.22|1914.95|1898.95|6
1640768720000|2021-12-29 09:05:20|1915.19|1899.19|1914|1898|1915.19|1899.19|1914|1898|7
1640768730000|2021-12-29 09:05:30|1913.5|1897.5|1913|1897|1913.64|1897.64|1912.85|1896.85|4
1640768740000|2021-12-29 09:05:40|1912.89|1896.89|1913|1897|1913|1897|1912.89|1896.89|2
1640768750000|2021-12-29 09:05:50|1913.09|1897.09|1914|1898|1914.1|1898.1|1913|1897|7
1640768760000|2021-12-29 09:06:00|1913.9|1897.9|1913.9|1897.9|1913.9|1897.9|1913.9|1897.9|1
1640768770000|2021-12-29 09:06:10|1914|1898|1914|1898|1914|1898|1914|1898|1
1640768780000|2021-12-29 09:06:20|1913.91|1897.91|1913.91|1897.91|1913.91|1897.91|1913.91|1897.91|1
1640768790000|2021-12-29 09:06:30|1914|1898|1914.5|1898.5|1914.5|1898.5|1914|1898|2
1640768810000|2021-12-29 09:06:50|1913.96|1897.96|1913.5|1897.5|1913.96|1897.96|1913.41|1897.41|9
1640768820000|2021-12-29 09:07:00|1913.45|1897.45|1913|1897|1913.45|1897.45|1913|1897|2
1640768830000|2021-12-29 09:07:10|1913.15|1897.15|1913|1897|1913.17|1897.17|1912.9|1896.9|7
1640768840000|2021-12-29 09:07:20|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1
1640768850000|2021-12-29 09:07:30|1913.1|1897.1|1913.5|1897.5|1913.5|1897.5|1913.1|1897.1|2
1640768860000|2021-12-29 09:07:40|1913.72|1897.72|1914.42|1898.42|1914.5|1898.5|1913.72|1897.72|4
1640768870000|2021-12-29 09:07:50|1914.9|1898.9|1913.64|1897.64|1914.9|1898.9|1913.5|1897.5|6
1640768880000|2021-12-29 09:08:00|1913.86|1897.86|1913.5|1897.5|1913.87|1897.87|1913.5|1897.5|3
1640768890000|2021-12-29 09:08:10|1913.87|1897.87|1914|1898|1914|1898|1913.7|1897.7|3
1640768900000|2021-12-29 09:08:20|1913.9|1897.9|1913.55|1897.55|1913.9|1897.9|1913.55|1897.55|2
1640768930000|2021-12-29 09:08:50|1913.5|1897.5|1913.5|1897.5|1913.5|1897.5|1913.3|1897.3|3
1640768940000|2021-12-29 09:09:00|1913.3|1897.3|1913.51|1897.51|1913.52|1897.52|1913.3|1897.3|5
1640768960000|2021-12-29 09:09:20|1913.75|1897.75|1914.5|1898.5|1914.65|1898.65|1913.75|1897.75|5
1640768970000|2021-12-29 09:09:30|1914.82|1898.82|1914.5|1898.5|1914.82|1898.82|1914.5|1898.5|5
1640768980000|2021-12-29 09:09:40|1914.25|1898.25|1914.5|1898.5|1914.5|1898.5|1914.07|1898.07|7
1640768990000|2021-12-29 09:09:50|1914.38|1898.38|1914.63|1898.63|1914.63|1898.63|1914.38|1898.38|3
1640769000000|2021-12-29 09:10:00|1914.5|1898.5|1914.95|1898.95|1914.95|1898.95|1914.32|1898.32|7
1640769010000|2021-12-29 09:10:10|1914.81|1898.81|1914.93|1898.93|1914.93|1898.93|1914.75|1898.75|3
1640769020000|2021-12-29 09:10:20|1915.43|1899.43|1914.5|1898.5|1915.43|1899.43|1914.5|1898.5|5
1640769030000|2021-12-29 09:10:30|1914.6|1898.6|1914.87|1898.87|1914.87|1898.87|1914.6|1898.6|3
1640769040000|2021-12-29 09:10:40|1914.22|1898.22|1914.39|1898.39|1914.39|1898.39|1914.22|1898.22|2
1640769050000|2021-12-29 09:10:50|1914.3|1898.3|1914.3|1898.3|1914.3|1898.3|1914.3|1898.3|1
1640769060000|2021-12-29 09:11:00|1914.4|1898.4|1914.5|1898.5|1914.5|1898.5|1914|1898|3
1640769070000|2021-12-29 09:11:10|1914.62|1898.62|1914.94|1898.94|1915.19|1899.19|1914.62|1898.62|5
1640769080000|2021-12-29 09:11:20|1915.29|1899.29|1914.94|1898.94|1915.29|1899.29|1914.94|1898.94|3
1640769090000|2021-12-29 09:11:30|1914.6|1898.6|1914.5|1898.5|1914.6|1898.6|1914.5|1898.5|2
1640769100000|2021-12-29 09:11:40|1915.09|1899.09|1915|1899|1915.09|1899.09|1915|1899|2
1640769110000|2021-12-29 09:11:50|1914.8|1898.8|1915.5|1899.5|1915.6|1899.6|1914.8|1898.8|6
1640769120000|2021-12-29 09:12:00|1915.16|1899.16|1914.65|1898.65|1915.16|1899.16|1914.65|1898.65|3
1640769130000|2021-12-29 09:12:10|1915|1899|1915|1899|1915|1899|1915|1899|1
1640769140000|2021-12-29 09:12:20|1915.23|1899.23|1915.5|1899.5|1915.5|1899.5|1915.23|1899.23|2
1640769160000|2021-12-29 09:12:40|1915.25|1899.25|1915|1899|1915.5|1899.5|1915|1899|4
1640769170000|2021-12-29 09:12:50|1914.5|1898.5|1913.5|1897.5|1914.5|1898.5|1913.5|1897.5|5
1640769180000|2021-12-29 09:13:00|1913.4|1897.4|1913|1897|1913.4|1897.4|1913|1897|3
1640769190000|2021-12-29 09:13:10|1913.13|1897.13|1913|1897|1913.15|1897.15|1913|1897|3
1640769200000|2021-12-29 09:13:20|1913.12|1897.12|1914.4|1898.4|1914.5|1898.5|1913.12|1897.12|12
1640769210000|2021-12-29 09:13:30|1914.22|1898.22|1914.5|1898.5|1914.75|1898.75|1914.22|1898.22|9
1640769220000|2021-12-29 09:13:40|1914.51|1898.51|1914.5|1898.5|1914.51|1898.51|1914.5|1898.5|2
1640769230000|2021-12-29 09:13:50|1914.15|1898.15|1914.05|1898.05|1914.15|1898.15|1914.05|1898.05|2
1640769250000|2021-12-29 09:14:10|1913.65|1897.65|1912.56|1896.56|1913.65|1897.65|1912.56|1896.56|4
1640769260000|2021-12-29 09:14:20|1911.71|1895.71|1908.1|1892.1|1911.71|1895.71|1908|1892|17
1640769270000|2021-12-29 09:14:30|1908|1892|1908|1892|1908.1|1892.1|1907.88|1891.88|5
1640769280000|2021-12-29 09:14:40|1907.72|1891.72|1906.64|1890.64|1908|1892|1906.39|1890.39|14
1640769290000|2021-12-29 09:14:50|1906.5|1890.5|1907.39|1891.39|1907.57|1891.57|1906.5|1890.5|5
1640769300000|2021-12-29 09:15:00|1908.07|1892.07|1911.06|1895.06|1911.06|1895.06|1906.96|1890.96|14
1640769310000|2021-12-29 09:15:10|1910.87|1894.87|1911.76|1895.76|1911.86|1895.86|1910.87|1894.87|8
1640769320000|2021-12-29 09:15:20|1911.26|1895.26|1910.6|1894.6|1911.26|1895.26|1910.6|1894.6|5
1640769330000|2021-12-29 09:15:30|1910.5|1894.5|1909.71|1893.71|1910.5|1894.5|1909.71|1893.71|5
1640769340000|2021-12-29 09:15:40|1909.5|1893.5|1908.95|1892.95|1909.5|1893.5|1908.95|1892.95|7
1640769350000|2021-12-29 09:15:50|1909.04|1893.04|1908.5|1892.5|1909.04|1893.04|1908.5|1892.5|3
1640769360000|2021-12-29 09:16:00|1908.25|1892.25|1907.3|1891.3|1908.25|1892.25|1907.06|1891.06|7
1640769370000|2021-12-29 09:16:10|1907.05|1891.05|1906.62|1890.62|1907.05|1891.05|1906.62|1890.62|4
1640769380000|2021-12-29 09:16:20|1906.55|1890.55|1901.5|1885.5|1906.55|1890.55|1901.5|1885.5|19
1640769390000|2021-12-29 09:16:30|1900.62|1884.62|1902|1886|1902.07|1886.07|1900|1884|13
1640769400000|2021-12-29 09:16:40|1901.92|1885.92|1900|1884|1901.92|1885.92|1899.91|1883.91|11
1640769410000|2021-12-29 09:16:50|1899.91|1883.91|1898.5|1882.5|1900.5|1884.5|1898.5|1882.5|16
1640769420000|2021-12-29 09:17:00|1898.56|1882.56|1900.5|1884.5|1901.72|1885.72|1898.56|1882.56|15
1640769430000|2021-12-29 09:17:10|1899.6|1883.6|1896.84|1880.84|1900|1884|1896.6|1880.6|13
1640769440000|2021-12-29 09:17:20|1896.5|1880.5|1885|1869|1897.5|1881.5|1883.58|1867.58|29
1640769450000|2021-12-29 09:17:30|1887|1871|1891|1875|1891.5|1875.5|1885.32|1869.32|32
1640769460000|2021-12-29 09:17:40|1891.5|1875.5|1886.55|1870.55|1891.5|1875.5|1885|1869|21
1640769470000|2021-12-29 09:17:50|1886.5|1870.5|1887.1|1871.1|1887.1|1871.1|1882.5|1866.5|26
1640769480000|2021-12-29 09:18:00|1886.59|1870.59|1880.69|1864.69|1886.59|1870.59|1880.61|1864.61|26
1640769490000|2021-12-29 09:18:10|1880.5|1864.5|1879|1863|1880.5|1864.5|1876|1860|26
1640769500000|2021-12-29 09:18:20|1879.5|1863.5|1879|1863|1881|1865|1878.5|1862.5|16
1640769510000|2021-12-29 09:18:30|1879.1|1863.1|1879|1863|1879.11|1863.11|1878.85|1862.85|7
1640769520000|2021-12-29 09:18:40|1879.29|1863.29|1881|1865|1881.25|1865.25|1879|1863|14
1640769530000|2021-12-29 09:18:50|1880.63|1864.63|1878|1862|1881.03|1865.03|1878|1862|18
1640769540000|2021-12-29 09:19:00|1877.75|1861.75|1874.5|1858.5|1877.75|1861.75|1874.5|1858.5|14
1640769550000|2021-12-29 09:19:10|1874.4|1858.4|1873.51|1857.51|1874.4|1858.4|1873.51|1857.51|4
1640769560000|2021-12-29 09:19:20|1873|1857|1870|1854|1873|1857|1869.88|1853.88|12
1640769570000|2021-12-29 09:19:30|1869.5|1853.5|1864.86|1848.86|1869.5|1853.5|1864.36|1848.36|21
1640769580000|2021-12-29 09:19:40|1865.23|1849.23|1870|1854|1870.07|1854.07|1864.86|1848.86|20
1640769590000|2021-12-29 09:19:50|1870.17|1854.17|1874.5|1858.5|1874.5|1858.5|1870|1854|19
1640769600000|2021-12-29 09:20:00|1874.78|1858.78|1876|1860|1878.04|1862.04|1874.78|1858.78|20
1640769610000|2021-12-29 09:20:10|1875.75|1859.75|1872.15|1856.15|1875.75|1859.75|1872.15|1856.15|13
1640769620000|2021-12-29 09:20:20|1871.21|1855.21|1865.18|1849.18|1871.21|1855.21|1864.06|1848.06|15
1640769630000|2021-12-29 09:20:30|1865.45|1849.45|1865.5|1849.5|1866.35|1850.35|1865.4|1849.4|11
1640769640000|2021-12-29 09:20:40|1865.68|1849.68|1864.86|1848.86|1865.68|1849.68|1864.86|1848.86|7
1640769650000|2021-12-29 09:20:50|1864.77|1848.77|1864.36|1848.36|1866.03|1850.03|1864.36|1848.36|14
1640769660000|2021-12-29 09:21:00|1864.24|1848.24|1864.77|1848.77|1864.77|1848.77|1863.86|1847.86|13
1640769670000|2021-12-29 09:21:10|1864.42|1848.42|1866.92|1850.92|1867|1851|1864.19|1848.19|14
1640769680000|2021-12-29 09:21:20|1866.98|1850.98|1867.85|1851.85|1867.85|1851.85|1866.5|1850.5|11
1640769690000|2021-12-29 09:21:30|1867.94|1851.94|1868.32|1852.32|1868.76|1852.76|1867.94|1851.94|7
1640769700000|2021-12-29 09:21:40|1868.26|1852.26|1867.9|1851.9|1868.55|1852.55|1867.85|1851.85|10
1640769710000|2021-12-29 09:21:50|1867.7|1851.7|1867.6|1851.6|1867.7|1851.7|1867.6|1851.6|2
1640769720000|2021-12-29 09:22:00|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1640769730000|2021-12-29 09:22:10|1867.45|1851.45|1866.5|1850.5|1867.45|1851.45|1866.5|1850.5|3
1640769740000|2021-12-29 09:22:20|1867|1851|1867.5|1851.5|1867.5|1851.5|1867|1851|2
1640769750000|2021-12-29 09:22:30|1867.64|1851.64|1868.5|1852.5|1868.5|1852.5|1867.64|1851.64|7
1640769760000|2021-12-29 09:22:40|1868.29|1852.29|1868|1852|1868.5|1852.5|1868|1852|4
1640769770000|2021-12-29 09:22:50|1867.95|1851.95|1868|1852|1868|1852|1867.95|1851.95|2
1640769780000|2021-12-29 09:23:00|1868.5|1852.5|1869|1853|1869|1853|1868.5|1852.5|3
1640769790000|2021-12-29 09:23:10|1869.5|1853.5|1869.73|1853.73|1869.73|1853.73|1869.5|1853.5|3
1640769800000|2021-12-29 09:23:20|1870.23|1854.23|1870.85|1854.85|1870.95|1854.95|1870.23|1854.23|6
1640769810000|2021-12-29 09:23:30|1871|1855|1871|1855|1871|1855|1870.9|1854.9|3
1640769820000|2021-12-29 09:23:40|1870.85|1854.85|1870.85|1854.85|1870.85|1854.85|1870.85|1854.85|1
1640769830000|2021-12-29 09:23:50|1871.14|1855.14|1873|1857|1873|1857|1870.85|1854.85|9
1640769840000|2021-12-29 09:24:00|1873.12|1857.12|1873.74|1857.74|1873.74|1857.74|1873|1857|4
1640769850000|2021-12-29 09:24:10|1873.66|1857.66|1873.1|1857.1|1873.8|1857.8|1872.5|1856.5|11
1640769860000|2021-12-29 09:24:20|1873.5|1857.5|1872|1856|1873.5|1857.5|1871.94|1855.94|8
1640769870000|2021-12-29 09:24:30|1871.99|1855.99|1869.1|1853.1|1871.99|1855.99|1869.1|1853.1|16
1640769880000|2021-12-29 09:24:40|1868.5|1852.5|1868.65|1852.65|1868.67|1852.67|1867.5|1851.5|11
1640769890000|2021-12-29 09:24:50|1868.7|1852.7|1866.5|1850.5|1868.7|1852.7|1866.5|1850.5|8
1640769900000|2021-12-29 09:25:00|1866.69|1850.69|1869.19|1853.19|1869.19|1853.19|1866.6|1850.6|11
1640769910000|2021-12-29 09:25:10|1869|1853|1869.6|1853.6|1869.6|1853.6|1869|1853|18
1640769920000|2021-12-29 09:25:20|1869.2|1853.2|1869.5|1853.5|1869.5|1853.5|1869|1853|23
1640769930000|2021-12-29 09:25:30|1870.3|1854.3|1870|1854|1870.4|1854.4|1870|1854|3
1640769940000|2021-12-29 09:25:40|1870.09|1854.09|1870|1854|1870.09|1854.09|1869.6|1853.6|4
1640769950000|2021-12-29 09:25:50|1869.9|1853.9|1870|1854|1870|1854|1869.65|1853.65|6
1640769960000|2021-12-29 09:26:00|1869.7|1853.7|1869.5|1853.5|1869.7|1853.7|1869.5|1853.5|4
1640769970000|2021-12-29 09:26:10|1869.71|1853.71|1869.23|1853.23|1869.76|1853.76|1869.23|1853.23|4
1640769980000|2021-12-29 09:26:20|1869.5|1853.5|1867.61|1851.61|1869.5|1853.5|1867.61|1851.61|8
1640769990000|2021-12-29 09:26:30|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1
1640770000000|2021-12-29 09:26:40|1867.48|1851.48|1866.45|1850.45|1867.48|1851.48|1866.45|1850.45|7
1640770010000|2021-12-29 09:26:50|1866.5|1850.5|1866.09|1850.09|1866.5|1850.5|1866.09|1850.09|4
1640770020000|2021-12-29 09:27:00|1866|1850|1863|1847|1866|1850|1862.7|1846.7|11
1640770030000|2021-12-29 09:27:10|1862.6|1846.6|1860.84|1844.84|1862.6|1846.6|1860.4|1844.4|10
1640770040000|2021-12-29 09:27:20|1860.92|1844.92|1862.6|1846.6|1862.6|1846.6|1860.92|1844.92|10
1640770050000|2021-12-29 09:27:30|1862.55|1846.55|1861.6|1845.6|1862.55|1846.55|1861.6|1845.6|5
1640770060000|2021-12-29 09:27:40|1861.8|1845.8|1863.5|1847.5|1863.62|1847.62|1861.8|1845.8|9
1640770070000|2021-12-29 09:27:50|1863.35|1847.35|1863.67|1847.67|1863.72|1847.72|1863.35|1847.35|9
1640770080000|2021-12-29 09:28:00|1863.55|1847.55|1863.5|1847.5|1863.55|1847.55|1863.45|1847.45|3
1640770090000|2021-12-29 09:28:10|1863.43|1847.43|1863.5|1847.5|1864.06|1848.06|1862.93|1846.93|10
1640770100000|2021-12-29 09:28:20|1863.61|1847.61|1863.5|1847.5|1863.61|1847.61|1863.5|1847.5|2
1640770110000|2021-12-29 09:28:30|1863|1847|1863.45|1847.45|1863.45|1847.45|1862.95|1846.95|6
1640770120000|2021-12-29 09:28:40|1862.6|1846.6|1862.6|1846.6|1862.6|1846.6|1862.6|1846.6|1
1640770130000|2021-12-29 09:28:50|1862.48|1846.48|1861|1845|1862.48|1846.48|1860.67|1844.67|9
1640770140000|2021-12-29 09:29:00|1861.25|1845.25|1861|1845|1861.5|1845.5|1860.67|1844.67|10
1640770150000|2021-12-29 09:29:10|1861.1|1845.1|1861.25|1845.25|1861.5|1845.5|1861|1845|8
1640770160000|2021-12-29 09:29:20|1861|1845|1863|1847|1863|1847|1861|1845|10
1640770170000|2021-12-29 09:29:30|1863.1|1847.1|1863|1847|1863.5|1847.5|1862.55|1846.55|12
1640770180000|2021-12-29 09:29:40|1863.35|1847.35|1863|1847|1863.35|1847.35|1863|1847|4
1640770190000|2021-12-29 09:29:50|1863.13|1847.13|1863.13|1847.13|1863.5|1847.5|1863|1847|5
1640770200000|2021-12-29 09:30:00|1863.5|1847.5|1861.72|1845.72|1864.25|1848.25|1861.72|1845.72|13
1640770210000|2021-12-29 09:30:10|1861.99|1845.99|1863|1847|1863|1847|1861.99|1845.99|6
1640770220000|2021-12-29 09:30:20|1862.6|1846.6|1863|1847|1863|1847|1862.6|1846.6|5
1640770230000|2021-12-29 09:30:30|1863.5|1847.5|1863|1847|1863.89|1847.89|1863|1847|5
1640770240000|2021-12-29 09:30:40|1862.5|1846.5|1863|1847|1863|1847|1862.5|1846.5|4
1640770250000|2021-12-29 09:30:50|1863.5|1847.5|1865.45|1849.45|1865.45|1849.45|1863.5|1847.5|10
1640770260000|2021-12-29 09:31:00|1865.5|1849.5|1867|1851|1867.07|1851.07|1865.5|1849.5|8
1640770270000|2021-12-29 09:31:10|1866.88|1850.88|1868|1852|1868|1852|1866.5|1850.5|15
1640770280000|2021-12-29 09:31:20|1868.5|1852.5|1869.5|1853.5|1869.5|1853.5|1868.5|1852.5|7
1640770300000|2021-12-29 09:31:40|1869.8|1853.8|1870.98|1854.98|1871.5|1855.5|1869.5|1853.5|12
1640770310000|2021-12-29 09:31:50|1870.97|1854.97|1872.48|1856.48|1872.48|1856.48|1870.65|1854.65|8
1640770320000|2021-12-29 09:32:00|1872.41|1856.41|1873.5|1857.5|1873.5|1857.5|1872.41|1856.41|5
1640770330000|2021-12-29 09:32:10|1873.4|1857.4|1871.81|1855.81|1873.4|1857.4|1871.78|1855.78|7
1640770340000|2021-12-29 09:32:20|1871.53|1855.53|1871.5|1855.5|1871.53|1855.53|1871.4|1855.4|3
1640770350000|2021-12-29 09:32:30|1871.62|1855.62|1871.5|1855.5|1871.97|1855.97|1871.5|1855.5|6
1640770360000|2021-12-29 09:32:40|1871.65|1855.65|1871.48|1855.48|1871.65|1855.65|1871.48|1855.48|2
1640770370000|2021-12-29 09:32:50|1870.98|1854.98|1870.98|1854.98|1871.48|1855.48|1870.98|1854.98|7
1640770380000|2021-12-29 09:33:00|1870.85|1854.85|1871.5|1855.5|1871.5|1855.5|1870.85|1854.85|8
1640770390000|2021-12-29 09:33:10|1871.66|1855.66|1871.69|1855.69|1871.84|1855.84|1871.5|1855.5|5
1640770400000|2021-12-29 09:33:20|1871.95|1855.95|1873.65|1857.65|1873.65|1857.65|1871.69|1855.69|7
1640770410000|2021-12-29 09:33:30|1873.68|1857.68|1873.68|1857.68|1873.78|1857.78|1873.68|1857.68|5
1640770420000|2021-12-29 09:33:40|1873.85|1857.85|1873.68|1857.68|1873.85|1857.85|1873.68|1857.68|5
1640770430000|2021-12-29 09:33:50|1873.8|1857.8|1873.68|1857.68|1873.8|1857.8|1873.68|1857.68|6
1640770440000|2021-12-29 09:34:00|1873.85|1857.85|1873.21|1857.21|1873.85|1857.85|1873.21|1857.21|14
1640770450000|2021-12-29 09:34:10|1873.06|1857.06|1870.54|1854.54|1873.06|1857.06|1869.79|1853.79|16
1640770460000|2021-12-29 09:34:20|1870.36|1854.36|1871.5|1855.5|1871.5|1855.5|1870.04|1854.04|10
1640770470000|2021-12-29 09:34:30|1871.95|1855.95|1872.5|1856.5|1872.5|1856.5|1871.95|1855.95|4
1640770480000|2021-12-29 09:34:40|1872|1856|1872.5|1856.5|1872.5|1856.5|1872|1856|4
1640770490000|2021-12-29 09:34:50|1872.14|1856.14|1871.42|1855.42|1872.14|1856.14|1871.36|1855.36|12
1640770500000|2021-12-29 09:35:00|1871.3|1855.3|1871.3|1855.3|1871.42|1855.42|1870.86|1854.86|9
1640770510000|2021-12-29 09:35:10|1870.8|1854.8|1870.86|1854.86|1871.36|1855.36|1870.8|1854.8|8
1640770520000|2021-12-29 09:35:20|1871.24|1855.24|1871.24|1855.24|1871.24|1855.24|1871.24|1855.24|1
1640770530000|2021-12-29 09:35:30|1871.36|1855.36|1871.42|1855.42|1871.5|1855.5|1871.31|1855.31|7
1640770540000|2021-12-29 09:35:40|1871.5|1855.5|1872.8|1856.8|1872.8|1856.8|1871.39|1855.39|14
1640770550000|2021-12-29 09:35:50|1872.5|1856.5|1872.75|1856.75|1872.75|1856.75|1872.5|1856.5|2
1640770570000|2021-12-29 09:36:10|1872.95|1856.95|1871.86|1855.86|1872.95|1856.95|1871.86|1855.86|5
1640770580000|2021-12-29 09:36:20|1872|1856|1872.13|1856.13|1872.13|1856.13|1871.75|1855.75|3
1640770590000|2021-12-29 09:36:30|1872|1856|1872.5|1856.5|1872.55|1856.55|1872|1856|5
1640770600000|2021-12-29 09:36:40|1872.67|1856.67|1872|1856|1872.76|1856.76|1872|1856|4
1640770610000|2021-12-29 09:36:50|1872.25|1856.25|1873|1857|1873|1857|1872.25|1856.25|4
1640770620000|2021-12-29 09:37:00|1873.07|1857.07|1874.8|1858.8|1874.8|1858.8|1873.07|1857.07|6
1640770630000|2021-12-29 09:37:10|1875.3|1859.3|1877.7|1861.7|1877.7|1861.7|1875.3|1859.3|12
1640770640000|2021-12-29 09:37:20|1878.19|1862.19|1878.24|1862.24|1878.88|1862.88|1878.19|1862.19|13
1640770650000|2021-12-29 09:37:30|1878.29|1862.29|1877|1861|1878.29|1862.29|1877|1861|8
1640770660000|2021-12-29 09:37:40|1876.75|1860.75|1876|1860|1877.25|1861.25|1876|1860|9
1640770670000|2021-12-29 09:37:50|1876.25|1860.25|1876.5|1860.5|1876.5|1860.5|1876|1860|3
1640770680000|2021-12-29 09:38:00|1876.66|1860.66|1876.75|1860.75|1876.81|1860.81|1876.5|1860.5|6
1640770690000|2021-12-29 09:38:10|1877|1861|1876.5|1860.5|1877|1861|1876.5|1860.5|2
1640770700000|2021-12-29 09:38:20|1877.09|1861.09|1877.13|1861.13|1877.13|1861.13|1877|1861|5
1640770710000|2021-12-29 09:38:30|1876.98|1860.98|1877.5|1861.5|1877.5|1861.5|1876.98|1860.98|6
1640770720000|2021-12-29 09:38:40|1877.34|1861.34|1879.45|1863.45|1879.45|1863.45|1877.34|1861.34|10
1640770730000|2021-12-29 09:38:50|1879.35|1863.35|1878.89|1862.89|1879.5|1863.5|1878.65|1862.65|7
1640770740000|2021-12-29 09:39:00|1878.88|1862.88|1878.5|1862.5|1878.88|1862.88|1878.5|1862.5|5
1640770750000|2021-12-29 09:39:10|1878.1|1862.1|1878|1862|1878.1|1862.1|1877.38|1861.38|10
1640770760000|2021-12-29 09:39:20|1878.5|1862.5|1879|1863|1879.15|1863.15|1878.5|1862.5|6
1640770770000|2021-12-29 09:39:30|1878.9|1862.9|1878.29|1862.29|1879|1863|1878|1862|10
1640770780000|2021-12-29 09:39:40|1878.18|1862.18|1879|1863|1879.11|1863.11|1878.18|1862.18|7
1640770790000|2021-12-29 09:39:50|1878.67|1862.67|1878.6|1862.6|1878.7|1862.7|1878.6|1862.6|4
1640770800000|2021-12-29 09:40:00|1878.65|1862.65|1878.4|1862.4|1878.65|1862.65|1878.1|1862.1|13
1640770810000|2021-12-29 09:40:10|1878.5|1862.5|1879.35|1863.35|1879.35|1863.35|1878.5|1862.5|5
1640770820000|2021-12-29 09:40:20|1879|1863|1879.5|1863.5|1880|1864|1879|1863|7
1640770830000|2021-12-29 09:40:30|1880|1864|1880|1864|1880|1864|1880|1864|1
1640770840000|2021-12-29 09:40:40|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1880.5|1864.5|1
1640770860000|2021-12-29 09:41:00|1880.25|1864.25|1878.5|1862.5|1880.25|1864.25|1878.5|1862.5|10
1640770870000|2021-12-29 09:41:10|1878.88|1862.88|1878.83|1862.83|1878.88|1862.88|1878.83|1862.83|2
1640770880000|2021-12-29 09:41:20|1879|1863|1879.77|1863.77|1879.85|1863.85|1879|1863|5
1640770890000|2021-12-29 09:41:30|1879.97|1863.97|1879.97|1863.97|1879.97|1863.97|1879.97|1863.97|1
1640770900000|2021-12-29 09:41:40|1879.92|1863.92|1879.5|1863.5|1879.92|1863.92|1879.5|1863.5|7
1640770910000|2021-12-29 09:41:50|1879.25|1863.25|1879.3|1863.3|1879.3|1863.3|1879.25|1863.25|2
1640770920000|2021-12-29 09:42:00|1879.25|1863.25|1881.45|1865.45|1881.45|1865.45|1879.25|1863.25|6
1640770930000|2021-12-29 09:42:10|1881.4|1865.4|1881.5|1865.5|1881.5|1865.5|1881.4|1865.4|2
1640770940000|2021-12-29 09:42:20|1881.37|1865.37|1881.5|1865.5|1881.5|1865.5|1881.37|1865.37|2
1640770950000|2021-12-29 09:42:30|1881.35|1865.35|1880.5|1864.5|1881.5|1865.5|1880.5|1864.5|7
1640770960000|2021-12-29 09:42:40|1880.48|1864.48|1880.6|1864.6|1880.6|1864.6|1880.48|1864.48|5
1640770970000|2021-12-29 09:42:50|1880.55|1864.55|1879.5|1863.5|1880.55|1864.55|1879.2|1863.2|9
1640770980000|2021-12-29 09:43:00|1879.22|1863.22|1875.25|1859.25|1879.33|1863.33|1875.25|1859.25|16
1640770990000|2021-12-29 09:43:10|1875.5|1859.5|1875.15|1859.15|1875.5|1859.5|1874.85|1858.85|8
1640771010000|2021-12-29 09:43:30|1875|1859|1874.12|1858.12|1875|1859|1873.31|1857.31|14
1640771020000|2021-12-29 09:43:40|1874.52|1858.52|1874|1858|1874.52|1858.52|1874|1858|6
1640771030000|2021-12-29 09:43:50|1874.5|1858.5|1875|1859|1875|1859|1874.5|1858.5|6
1640771040000|2021-12-29 09:44:00|1875.5|1859.5|1876.69|1860.69|1876.69|1860.69|1875.5|1859.5|5
1640771050000|2021-12-29 09:44:10|1877|1861|1878|1862|1878|1862|1877|1861|4
1640771060000|2021-12-29 09:44:20|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1640771070000|2021-12-29 09:44:30|1878.6|1862.6|1878.03|1862.03|1878.6|1862.6|1878|1862|10
1640771080000|2021-12-29 09:44:40|1878.14|1862.14|1877.82|1861.82|1878.14|1862.14|1877.82|1861.82|6
1640771090000|2021-12-29 09:44:50|1877.09|1861.09|1877|1861|1877.09|1861.09|1877|1861|2
1640771100000|2021-12-29 09:45:00|1877.3|1861.3|1878.72|1862.72|1879|1863|1877.3|1861.3|10
1640771110000|2021-12-29 09:45:10|1878.5|1862.5|1879|1863|1879|1863|1878|1862|9
1640771120000|2021-12-29 09:45:20|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1878.5|1862.5|1
1640771130000|2021-12-29 09:45:30|1879|1863|1879.5|1863.5|1879.5|1863.5|1878.5|1862.5|8
1640771140000|2021-12-29 09:45:40|1879.13|1863.13|1879.5|1863.5|1879.5|1863.5|1879.13|1863.13|2
1640771150000|2021-12-29 09:45:50|1879.13|1863.13|1880.03|1864.03|1880.21|1864.21|1879.13|1863.13|7
1640771160000|2021-12-29 09:46:00|1880.5|1864.5|1881.5|1865.5|1881.69|1865.69|1880.26|1864.26|11
1640771170000|2021-12-29 09:46:10|1881.59|1865.59|1881.69|1865.69|1881.69|1865.69|1881.5|1865.5|6
1640771180000|2021-12-29 09:46:20|1882|1866|1882.89|1866.89|1882.89|1866.89|1882|1866|3
1640771190000|2021-12-29 09:46:30|1883.35|1867.35|1883.35|1867.35|1883.35|1867.35|1882.98|1866.98|3
1640771200000|2021-12-29 09:46:40|1883.45|1867.45|1883.5|1867.5|1883.7|1867.7|1882.91|1866.91|9
1640771220000|2021-12-29 09:47:00|1884.25|1868.25|1885.1|1869.1|1885.1|1869.1|1884.25|1868.25|10
1640771230000|2021-12-29 09:47:10|1885.5|1869.5|1885.25|1869.25|1885.5|1869.5|1885|1869|6
1640771240000|2021-12-29 09:47:20|1885.1|1869.1|1886.62|1870.62|1886.62|1870.62|1885.1|1869.1|5
1640771250000|2021-12-29 09:47:30|1886.84|1870.84|1890.19|1874.19|1890.5|1874.5|1886.84|1870.84|17
1640771260000|2021-12-29 09:47:40|1890.2|1874.2|1890.5|1874.5|1891|1875|1889.91|1873.91|8
1640771270000|2021-12-29 09:47:50|1890.63|1874.63|1892.53|1876.53|1892.53|1876.53|1890.63|1874.63|8
1640771280000|2021-12-29 09:48:00|1893.07|1877.07|1891.5|1875.5|1893.35|1877.35|1891.5|1875.5|9
1640771290000|2021-12-29 09:48:10|1891.39|1875.39|1893.76|1877.76|1894.37|1878.37|1891.39|1875.39|11
1640771300000|2021-12-29 09:48:20|1893.89|1877.89|1894|1878|1894.5|1878.5|1893.89|1877.89|6
1640771310000|2021-12-29 09:48:30|1893.76|1877.76|1891.3|1875.3|1893.8|1877.8|1891.2|1875.2|15
1640771320000|2021-12-29 09:48:40|1891|1875|1891|1875|1891|1875|1891|1875|1
1640771330000|2021-12-29 09:48:50|1890.95|1874.95|1891.87|1875.87|1891.87|1875.87|1890.18|1874.18|12
1640771340000|2021-12-29 09:49:00|1892.32|1876.32|1892.5|1876.5|1892.5|1876.5|1892.32|1876.32|7
1640771350000|2021-12-29 09:49:10|1892.35|1876.35|1891.5|1875.5|1892.35|1876.35|1891.45|1875.45|7
1640771360000|2021-12-29 09:49:20|1892|1876|1894|1878|1894|1878|1892|1876|6
1640771370000|2021-12-29 09:49:30|1893.85|1877.85|1894.25|1878.25|1894.5|1878.5|1893.85|1877.85|7
1640771380000|2021-12-29 09:49:40|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1893.7|1877.7|5
1640771390000|2021-12-29 09:49:50|1894.55|1878.55|1893|1877|1894.55|1878.55|1892.92|1876.92|13
1640771400000|2021-12-29 09:50:00|1892.69|1876.69|1892.91|1876.91|1892.91|1876.91|1892.5|1876.5|7
1640771410000|2021-12-29 09:50:10|1892.96|1876.96|1896|1880|1896|1880|1892.96|1876.96|18
1640771420000|2021-12-29 09:50:20|1896.13|1880.13|1895.56|1879.56|1896.27|1880.27|1895.5|1879.5|10
1640771430000|2021-12-29 09:50:30|1895.5|1879.5|1895.5|1879.5|1895.63|1879.63|1895.41|1879.41|5
1640771440000|2021-12-29 09:50:40|1895.65|1879.65|1896.5|1880.5|1896.5|1880.5|1895.63|1879.63|8
1640771450000|2021-12-29 09:50:50|1896.38|1880.38|1895.58|1879.58|1896.66|1880.66|1895.5|1879.5|12
1640771460000|2021-12-29 09:51:00|1895.87|1879.87|1897.81|1881.81|1897.86|1881.86|1895.87|1879.87|14
1640771470000|2021-12-29 09:51:10|1898|1882|1898.7|1882.7|1899.79|1883.79|1898|1882|11
1640771480000|2021-12-29 09:51:20|1898.49|1882.49|1899|1883|1899.15|1883.15|1898.49|1882.49|9
1640771490000|2021-12-29 09:51:30|1898.9|1882.9|1900.09|1884.09|1900.5|1884.5|1898.29|1882.29|12
1640771500000|2021-12-29 09:51:40|1900.3|1884.3|1901|1885|1901.15|1885.15|1900.3|1884.3|10
1640771510000|2021-12-29 09:51:50|1900.79|1884.79|1901.65|1885.65|1901.65|1885.65|1900.29|1884.29|8
1640771520000|2021-12-29 09:52:00|1901.44|1885.44|1897.5|1881.5|1901.65|1885.65|1897.5|1881.5|14
1640771530000|2021-12-29 09:52:10|1897.3|1881.3|1897.74|1881.74|1897.74|1881.74|1897.3|1881.3|6
1640771540000|2021-12-29 09:52:20|1898.32|1882.32|1901|1885|1901.7|1885.7|1898.3|1882.3|17
1640771550000|2021-12-29 09:52:30|1900.72|1884.72|1900.25|1884.25|1900.75|1884.75|1900.25|1884.25|5
1640771560000|2021-12-29 09:52:40|1900.3|1884.3|1899.62|1883.62|1900.3|1884.3|1899.62|1883.62|4
1640771570000|2021-12-29 09:52:50|1899.64|1883.64|1901.43|1885.43|1901.43|1885.43|1899.48|1883.48|9
1640771580000|2021-12-29 09:53:00|1901.36|1885.36|1901.74|1885.74|1901.99|1885.99|1901.36|1885.36|4
1640771590000|2021-12-29 09:53:10|1901.66|1885.66|1900.5|1884.5|1901.66|1885.66|1900.37|1884.37|9
1640771600000|2021-12-29 09:53:20|1900.75|1884.75|1900.75|1884.75|1900.75|1884.75|1900.75|1884.75|1
1640771610000|2021-12-29 09:53:30|1900.5|1884.5|1900.2|1884.2|1900.5|1884.5|1899.95|1883.95|4
1640771620000|2021-12-29 09:53:40|1900.32|1884.32|1901.5|1885.5|1901.95|1885.95|1900.32|1884.32|10
1640771630000|2021-12-29 09:53:50|1901.7|1885.7|1902.75|1886.75|1902.75|1886.75|1901.65|1885.65|7
1640771640000|2021-12-29 09:54:00|1902.45|1886.45|1902.24|1886.24|1902.61|1886.61|1902.12|1886.12|8
1640771650000|2021-12-29 09:54:10|1902.5|1886.5|1903.5|1887.5|1903.5|1887.5|1902|1886|12
1640771660000|2021-12-29 09:54:20|1903.41|1887.41|1903.15|1887.15|1903.5|1887.5|1902.8|1886.8|13
1640771670000|2021-12-29 09:54:30|1903.5|1887.5|1906.75|1890.75|1907|1891|1903.5|1887.5|15
1640771680000|2021-12-29 09:54:40|1907|1891|1905.79|1889.79|1907|1891|1905.79|1889.79|6
1640771690000|2021-12-29 09:54:50|1906|1890|1906.92|1890.92|1906.92|1890.92|1905.5|1889.5|16
1640771700000|2021-12-29 09:55:00|1906.5|1890.5|1906.75|1890.75|1907.2|1891.2|1905.65|1889.65|10
1640771710000|2021-12-29 09:55:10|1906.68|1890.68|1902.35|1886.35|1906.68|1890.68|1902.35|1886.35|22
1640771720000|2021-12-29 09:55:20|1902.5|1886.5|1900.25|1884.25|1902.5|1886.5|1900.25|1884.25|5
1640771730000|2021-12-29 09:55:30|1900.22|1884.22|1899.4|1883.4|1900.22|1884.22|1899.4|1883.4|6
1640771740000|2021-12-29 09:55:40|1899|1883|1903.57|1887.57|1903.57|1887.57|1898.5|1882.5|17
1640771750000|2021-12-29 09:55:50|1904.15|1888.15|1903.52|1887.52|1904.15|1888.15|1902.54|1886.54|13
1640771760000|2021-12-29 09:56:00|1903.03|1887.03|1901.5|1885.5|1903.03|1887.03|1901.5|1885.5|5
1640771770000|2021-12-29 09:56:10|1901.72|1885.72|1901|1885|1902.09|1886.09|1900.85|1884.85|11
1640771780000|2021-12-29 09:56:20|1901.1|1885.1|1901.5|1885.5|1901.5|1885.5|1901|1885|5
1640771790000|2021-12-29 09:56:30|1901.75|1885.75|1900.44|1884.44|1901.75|1885.75|1900.44|1884.44|7
1640771800000|2021-12-29 09:56:40|1900.11|1884.11|1898.5|1882.5|1900.11|1884.11|1898.5|1882.5|5
1640771810000|2021-12-29 09:56:50|1898.35|1882.35|1898.5|1882.5|1898.95|1882.95|1898.35|1882.35|6
1640771820000|2021-12-29 09:57:00|1899|1883|1898.45|1882.45|1899|1883|1898.45|1882.45|3
1640771830000|2021-12-29 09:57:10|1897.97|1881.97|1895.31|1879.31|1897.97|1881.97|1895.2|1879.2|13
1640771840000|2021-12-29 09:57:20|1895.5|1879.5|1896|1880|1896.09|1880.09|1895.5|1879.5|7
1640771850000|2021-12-29 09:57:30|1896.15|1880.15|1896|1880|1896.5|1880.5|1895.9|1879.9|7
1640771860000|2021-12-29 09:57:40|1896.07|1880.07|1895.68|1879.68|1896.4|1880.4|1895.68|1879.68|4
1640771870000|2021-12-29 09:57:50|1895.35|1879.35|1894.25|1878.25|1895.35|1879.35|1894.25|1878.25|4
1640771880000|2021-12-29 09:58:00|1894.5|1878.5|1894.3|1878.3|1894.5|1878.5|1894.3|1878.3|4
1640771890000|2021-12-29 09:58:10|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1894.5|1878.5|1
1640771900000|2021-12-29 09:58:20|1895.3|1879.3|1897.07|1881.07|1897.07|1881.07|1895.3|1879.3|10
1640771910000|2021-12-29 09:58:30|1897.4|1881.4|1896.58|1880.58|1897.4|1881.4|1896.25|1880.25|5
1640771920000|2021-12-29 09:58:40|1896.71|1880.71|1897.5|1881.5|1897.5|1881.5|1896.71|1880.71|4
1640771930000|2021-12-29 09:58:50|1897.25|1881.25|1897.5|1881.5|1897.5|1881.5|1897.25|1881.25|4
1640771940000|2021-12-29 09:59:00|1897|1881|1896|1880|1897.35|1881.35|1896|1880|6
1640771950000|2021-12-29 09:59:10|1895.5|1879.5|1894.05|1878.05|1896|1880|1894.02|1878.02|19
1640771960000|2021-12-29 09:59:20|1894.02|1878.02|1893.62|1877.62|1894.02|1878.02|1893.45|1877.45|5
1640771970000|2021-12-29 09:59:30|1893.5|1877.5|1893.5|1877.5|1893.6|1877.6|1893.5|1877.5|4
1640771990000|2021-12-29 09:59:50|1893.62|1877.62|1892.75|1876.75|1893.62|1877.62|1892.75|1876.75|4
1640772000000|2021-12-29 10:00:00|1893.15|1877.15|1892.5|1876.5|1893.24|1877.24|1892.5|1876.5|9
1640772010000|2021-12-29 10:00:10|1892.64|1876.64|1893.33|1877.33|1893.5|1877.5|1892.64|1876.64|9
1640772020000|2021-12-29 10:00:20|1893.59|1877.59|1893.8|1877.8|1894.2|1878.2|1893.59|1877.59|5
1640772030000|2021-12-29 10:00:30|1893.5|1877.5|1891.6|1875.6|1893.5|1877.5|1891.6|1875.6|7
1640772040000|2021-12-29 10:00:40|1891.14|1875.14|1888.5|1872.5|1891.14|1875.14|1888.5|1872.5|12
1640772050000|2021-12-29 10:00:50|1888.35|1872.35|1887.09|1871.09|1888.5|1872.5|1887.09|1871.09|12
1640772060000|2021-12-29 10:01:00|1887.35|1871.35|1885.18|1869.18|1887.35|1871.35|1885.18|1869.18|13
1640772070000|2021-12-29 10:01:10|1885.17|1869.17|1884.92|1868.92|1885.17|1869.17|1884.65|1868.65|8
1640772080000|2021-12-29 10:01:20|1884.55|1868.55|1883.1|1867.1|1885.95|1869.95|1883.1|1867.1|13
1640772090000|2021-12-29 10:01:30|1882.6|1866.6|1883.5|1867.5|1883.5|1867.5|1882.6|1866.6|3
1640772100000|2021-12-29 10:01:40|1883.83|1867.83|1883.75|1867.75|1883.83|1867.83|1883.75|1867.75|2
1640772110000|2021-12-29 10:01:50|1883.5|1867.5|1883.81|1867.81|1883.81|1867.81|1883.34|1867.34|7
1640772120000|2021-12-29 10:02:00|1883.83|1867.83|1881.5|1865.5|1883.83|1867.83|1881.5|1865.5|6
1640772130000|2021-12-29 10:02:10|1881.7|1865.7|1881.5|1865.5|1881.7|1865.7|1881.5|1865.5|4
1640772140000|2021-12-29 10:02:20|1881.35|1865.35|1882.5|1866.5|1882.5|1866.5|1881.35|1865.35|6
1640772150000|2021-12-29 10:02:30|1882.62|1866.62|1882.92|1866.92|1882.92|1866.92|1882.62|1866.62|2
1640772160000|2021-12-29 10:02:40|1882.8|1866.8|1883.12|1867.12|1883.12|1867.12|1882.72|1866.72|7
1640772170000|2021-12-29 10:02:50|1883.06|1867.06|1882.55|1866.55|1883.06|1867.06|1882.41|1866.41|5
1640772180000|2021-12-29 10:03:00|1882.53|1866.53|1882.72|1866.72|1882.72|1866.72|1882.53|1866.53|3
1640772190000|2021-12-29 10:03:10|1882.56|1866.56|1882.56|1866.56|1882.56|1866.56|1882.56|1866.56|1
1640772200000|2021-12-29 10:03:20|1882.37|1866.37|1883.02|1867.02|1883.02|1867.02|1882.37|1866.37|5
1640772210000|2021-12-29 10:03:30|1883.6|1867.6|1884.33|1868.33|1884.33|1868.33|1883.2|1867.2|14
1640772220000|2021-12-29 10:03:40|1884.83|1868.83|1884.33|1868.33|1884.83|1868.83|1884.33|1868.33|2
1640772230000|2021-12-29 10:03:50|1884.9|1868.9|1885.5|1869.5|1885.5|1869.5|1884.9|1868.9|3
1640772240000|2021-12-29 10:04:00|1884.9|1868.9|1884.41|1868.41|1885|1869|1884.41|1868.41|4
1640772250000|2021-12-29 10:04:10|1884.59|1868.59|1884.59|1868.59|1884.59|1868.59|1884.59|1868.59|1
1640772260000|2021-12-29 10:04:20|1884.39|1868.39|1882.68|1866.68|1884.58|1868.58|1882.61|1866.61|10
1640772270000|2021-12-29 10:04:30|1882.35|1866.35|1882.5|1866.5|1882.5|1866.5|1882.35|1866.35|2
1640772280000|2021-12-29 10:04:40|1882.05|1866.05|1883.2|1867.2|1883.2|1867.2|1882.05|1866.05|4
1640772290000|2021-12-29 10:04:50|1882.92|1866.92|1883.2|1867.2|1883.25|1867.25|1882.7|1866.7|10
1640772300000|2021-12-29 10:05:00|1883.1|1867.1|1883|1867|1883.15|1867.15|1882.7|1866.7|5
1640772310000|2021-12-29 10:05:10|1883.18|1867.18|1883.6|1867.6|1883.6|1867.6|1883.18|1867.18|6
1640772320000|2021-12-29 10:05:20|1883.55|1867.55|1883.07|1867.07|1883.55|1867.55|1883.07|1867.07|6
1640772330000|2021-12-29 10:05:30|1883.17|1867.17|1883.42|1867.42|1883.42|1867.42|1883.17|1867.17|7
1640772340000|2021-12-29 10:05:40|1883.35|1867.35|1883.42|1867.42|1883.5|1867.5|1883.35|1867.35|8
1640772350000|2021-12-29 10:05:50|1883.36|1867.36|1883.5|1867.5|1883.5|1867.5|1883.22|1867.22|4
1640772360000|2021-12-29 10:06:00|1883.4|1867.4|1883.5|1867.5|1883.5|1867.5|1883.4|1867.4|4
1640772370000|2021-12-29 10:06:10|1883.42|1867.42|1883.42|1867.42|1883.5|1867.5|1883.42|1867.42|3
1640772380000|2021-12-29 10:06:20|1883.46|1867.46|1883.72|1867.72|1883.86|1867.86|1883.42|1867.42|13
1640772390000|2021-12-29 10:06:30|1883.81|1867.81|1883.55|1867.55|1883.81|1867.81|1883.26|1867.26|12
1640772400000|2021-12-29 10:06:40|1883.65|1867.65|1882.5|1866.5|1883.65|1867.65|1882.5|1866.5|4
1640772410000|2021-12-29 10:06:50|1882.48|1866.48|1882.5|1866.5|1882.6|1866.6|1882.1|1866.1|8
1640772420000|2021-12-29 10:07:00|1882.6|1866.6|1882.5|1866.5|1882.75|1866.75|1882.5|1866.5|3
1640772430000|2021-12-29 10:07:10|1882.75|1866.75|1883.53|1867.53|1883.6|1867.6|1882.75|1866.75|7
1640772440000|2021-12-29 10:07:20|1883.43|1867.43|1888|1872|1888|1872|1883.43|1867.43|20
1640772450000|2021-12-29 10:07:30|1888.6|1872.6|1889|1873|1889|1873|1888.5|1872.5|6
1640772460000|2021-12-29 10:07:40|1888.91|1872.91|1889|1873|1889|1873|1888.65|1872.65|6
1640772470000|2021-12-29 10:07:50|1889.09|1873.09|1889.09|1873.09|1889.09|1873.09|1889.09|1873.09|1
1640772480000|2021-12-29 10:08:00|1889.5|1873.5|1890.3|1874.3|1890.3|1874.3|1889.5|1873.5|4
1640772490000|2021-12-29 10:08:10|1890.15|1874.15|1890.3|1874.3|1890.5|1874.5|1890.15|1874.15|3
1640772500000|2021-12-29 10:08:20|1889.82|1873.82|1888.5|1872.5|1889.82|1873.82|1888.5|1872.5|6
1640772510000|2021-12-29 10:08:30|1888.4|1872.4|1888|1872|1888.4|1872.4|1887.5|1871.5|6
1640772520000|2021-12-29 10:08:40|1888.4|1872.4|1888.4|1872.4|1888.45|1872.45|1888.4|1872.4|3
1640772530000|2021-12-29 10:08:50|1888.45|1872.45|1888.2|1872.2|1888.5|1872.5|1888.2|1872.2|4
1640772540000|2021-12-29 10:09:00|1887.9|1871.9|1888.15|1872.15|1888.15|1872.15|1887.9|1871.9|2
1640772550000|2021-12-29 10:09:10|1888.35|1872.35|1888.35|1872.35|1888.35|1872.35|1888.18|1872.18|3
1640772560000|2021-12-29 10:09:20|1888.08|1872.08|1888.25|1872.25|1888.25|1872.25|1888.08|1872.08|2
1640772570000|2021-12-29 10:09:30|1888.29|1872.29|1888.4|1872.4|1888.4|1872.4|1887.95|1871.95|3
1640772580000|2021-12-29 10:09:40|1888.5|1872.5|1888.45|1872.45|1888.5|1872.5|1888.3|1872.3|3
1640772590000|2021-12-29 10:09:50|1888.48|1872.48|1888.5|1872.5|1888.5|1872.5|1888.4|1872.4|6
1640772600000|2021-12-29 10:10:00|1888.53|1872.53|1888.44|1872.44|1888.53|1872.53|1888.3|1872.3|4
1640772610000|2021-12-29 10:10:10|1888.55|1872.55|1888.5|1872.5|1888.55|1872.55|1887.75|1871.75|9
1640772620000|2021-12-29 10:10:20|1888.43|1872.43|1888.5|1872.5|1888.5|1872.5|1888.43|1872.43|2
1640772630000|2021-12-29 10:10:30|1888.55|1872.55|1888.5|1872.5|1888.8|1872.8|1888.5|1872.5|3
1640772640000|2021-12-29 10:10:40|1888.35|1872.35|1887|1871|1888.35|1872.35|1887|1871|6
1640772650000|2021-12-29 10:10:50|1887.22|1871.22|1887.22|1871.22|1887.22|1871.22|1887.22|1871.22|1
1640772660000|2021-12-29 10:11:00|1886.72|1870.72|1886.6|1870.6|1886.72|1870.72|1886.6|1870.6|2
1640772670000|2021-12-29 10:11:10|1886.85|1870.85|1887.27|1871.27|1887.75|1871.75|1886.82|1870.82|7
1640772680000|2021-12-29 10:11:20|1887.34|1871.34|1887.22|1871.22|1887.34|1871.34|1887.07|1871.07|13
1640772690000|2021-12-29 10:11:30|1886.82|1870.82|1886.82|1870.82|1887.35|1871.35|1886.82|1870.82|6
1640772700000|2021-12-29 10:11:40|1886.6|1870.6|1886.6|1870.6|1886.6|1870.6|1886.6|1870.6|1
1640772710000|2021-12-29 10:11:50|1886.55|1870.55|1888.44|1872.44|1888.44|1872.44|1885.5|1869.5|21
1640772720000|2021-12-29 10:12:00|1888.4|1872.4|1890.23|1874.23|1890.23|1874.23|1888.4|1872.4|12
1640772730000|2021-12-29 10:12:10|1890.35|1874.35|1893.5|1877.5|1894|1878|1890.35|1874.35|12
1640772740000|2021-12-29 10:12:20|1893|1877|1892|1876|1893|1877|1892|1876|11
1640772750000|2021-12-29 10:12:30|1891.7|1875.7|1892|1876|1892|1876|1891.7|1875.7|2
1640772760000|2021-12-29 10:12:40|1891.5|1875.5|1891.03|1875.03|1891.6|1875.6|1890.97|1874.97|6
1640772770000|2021-12-29 10:12:50|1890.68|1874.68|1890.5|1874.5|1890.68|1874.68|1890.5|1874.5|6
1640772780000|2021-12-29 10:13:00|1890.23|1874.23|1889.6|1873.6|1890.23|1874.23|1889.6|1873.6|3
1640772790000|2021-12-29 10:13:10|1889.73|1873.73|1889.73|1873.73|1889.73|1873.73|1889.73|1873.73|1
1640772800000|2021-12-29 10:13:20|1889.84|1873.84|1889.89|1873.89|1889.89|1873.89|1889.84|1873.84|2
1640772810000|2021-12-29 10:13:30|1889.61|1873.61|1889.5|1873.5|1889.61|1873.61|1889.5|1873.5|3
1640772820000|2021-12-29 10:13:40|1889.65|1873.65|1890.21|1874.21|1890.21|1874.21|1889.65|1873.65|4
1640772830000|2021-12-29 10:13:50|1889.93|1873.93|1889.56|1873.56|1889.93|1873.93|1889.56|1873.56|2
1640772840000|2021-12-29 10:14:00|1889.3|1873.3|1889.52|1873.52|1889.55|1873.55|1889.3|1873.3|4
1640772850000|2021-12-29 10:14:10|1889.5|1873.5|1890.5|1874.5|1890.5|1874.5|1889.5|1873.5|5
1640772870000|2021-12-29 10:14:30|1890.2|1874.2|1890.5|1874.5|1890.5|1874.5|1890.2|1874.2|3
1640772890000|2021-12-29 10:14:50|1890|1874|1889.56|1873.56|1890.03|1874.03|1889.56|1873.56|9
1640772900000|2021-12-29 10:15:00|1889.84|1873.84|1889.5|1873.5|1889.84|1873.84|1889.3|1873.3|7
1640772910000|2021-12-29 10:15:10|1889.65|1873.65|1891.25|1875.25|1891.25|1875.25|1889.65|1873.65|11
1640772920000|2021-12-29 10:15:20|1891|1875|1890.42|1874.42|1891.25|1875.25|1890.42|1874.42|7
1640772930000|2021-12-29 10:15:30|1890.29|1874.29|1887|1871|1890.29|1874.29|1887|1871|18
1640772950000|2021-12-29 10:15:50|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1887.5|1871.5|1
1640772960000|2021-12-29 10:16:00|1887.1|1871.1|1887|1871|1887.1|1871.1|1887|1871|2
1640772980000|2021-12-29 10:16:20|1886.6|1870.6|1886.5|1870.5|1886.6|1870.6|1886.39|1870.39|4
1640772990000|2021-12-29 10:16:30|1886.39|1870.39|1884.9|1868.9|1886.5|1870.5|1884|1868|13
1640773010000|2021-12-29 10:16:50|1884.5|1868.5|1884.75|1868.75|1884.75|1868.75|1884.5|1868.5|2
1640773020000|2021-12-29 10:17:00|1884.18|1868.18|1883.34|1867.34|1884.18|1868.18|1883.02|1867.02|7
1640773030000|2021-12-29 10:17:10|1883.07|1867.07|1882.39|1866.39|1883.07|1867.07|1882.39|1866.39|3
1640773040000|2021-12-29 10:17:20|1882.44|1866.44|1882.38|1866.38|1882.44|1866.44|1882.38|1866.38|2
1640773050000|2021-12-29 10:17:30|1882.5|1866.5|1882|1866|1882.5|1866.5|1882|1866|4
1640773060000|2021-12-29 10:17:40|1881.55|1865.55|1880.71|1864.71|1881.55|1865.55|1880.66|1864.66|7
1640773070000|2021-12-29 10:17:50|1880.25|1864.25|1880.5|1864.5|1880.5|1864.5|1880.25|1864.25|4
1640773080000|2021-12-29 10:18:00|1879.85|1863.85|1879.85|1863.85|1879.85|1863.85|1879.85|1863.85|1
1640773090000|2021-12-29 10:18:10|1879.5|1863.5|1880|1864|1880|1864|1879.36|1863.36|7
1640773100000|2021-12-29 10:18:20|1879.5|1863.5|1880.5|1864.5|1880.5|1864.5|1879.5|1863.5|6
1640773110000|2021-12-29 10:18:30|1880.2|1864.2|1879.29|1863.29|1880.2|1864.2|1879.29|1863.29|5
1640773120000|2021-12-29 10:18:40|1879.04|1863.04|1878.57|1862.57|1879.04|1863.04|1878.57|1862.57|4
1640773130000|2021-12-29 10:18:50|1878.89|1862.89|1878.57|1862.57|1878.89|1862.89|1878.57|1862.57|2
1640773140000|2021-12-29 10:19:00|1878.52|1862.52|1876.57|1860.57|1878.52|1862.52|1876.32|1860.32|10
1640773150000|2021-12-29 10:19:10|1876.5|1860.5|1877|1861|1877|1861|1876.5|1860.5|6
1640773160000|2021-12-29 10:19:20|1876.81|1860.81|1878|1862|1878.13|1862.13|1876.6|1860.6|9
1640773170000|2021-12-29 10:19:30|1877.9|1861.9|1877.9|1861.9|1877.9|1861.9|1877.9|1861.9|1
1640773180000|2021-12-29 10:19:40|1877.99|1861.99|1878.25|1862.25|1878.25|1862.25|1877.75|1861.75|4
1640773190000|2021-12-29 10:19:50|1878.22|1862.22|1878.75|1862.75|1879|1863|1878.22|1862.22|4
1640773200000|2021-12-29 10:20:00|1879|1863|1879.25|1863.25|1879.5|1863.5|1878.75|1862.75|12
1640773210000|2021-12-29 10:20:10|1879.5|1863.5|1878.5|1862.5|1879.5|1863.5|1878.5|1862.5|7
1640773220000|2021-12-29 10:20:20|1878|1862|1878.5|1862.5|1878.5|1862.5|1878|1862|2
1640773230000|2021-12-29 10:20:30|1878.25|1862.25|1878.5|1862.5|1878.5|1862.5|1878.25|1862.25|2
1640773240000|2021-12-29 10:20:40|1878.25|1862.25|1878|1862|1878.25|1862.25|1877.6|1861.6|5
1640773250000|2021-12-29 10:20:50|1878.02|1862.02|1877.5|1861.5|1878.02|1862.02|1877.4|1861.4|7
1640773260000|2021-12-29 10:21:00|1877.3|1861.3|1878.12|1862.12|1878.12|1862.12|1877.3|1861.3|4
1640773270000|2021-12-29 10:21:10|1878|1862|1878|1862|1878|1862|1877.5|1861.5|10
1640773280000|2021-12-29 10:21:20|1877.85|1861.85|1877.29|1861.29|1877.85|1861.85|1877.29|1861.29|8
1640773290000|2021-12-29 10:21:30|1877.11|1861.11|1876.57|1860.57|1877.11|1861.11|1876.57|1860.57|3
1640773300000|2021-12-29 10:21:40|1876.71|1860.71|1876.57|1860.57|1876.71|1860.71|1876.57|1860.57|6
1640773310000|2021-12-29 10:21:50|1876.25|1860.25|1875.52|1859.52|1876.25|1860.25|1875.52|1859.52|8
1640773320000|2021-12-29 10:22:00|1875.31|1859.31|1873.28|1857.28|1875.31|1859.31|1873.28|1857.28|10
1640773330000|2021-12-29 10:22:10|1872.58|1856.58|1872.83|1856.83|1872.84|1856.84|1872|1856|15
1640773340000|2021-12-29 10:22:20|1872.65|1856.65|1872.84|1856.84|1872.84|1856.84|1872.65|1856.65|3
1640773350000|2021-12-29 10:22:30|1872.75|1856.75|1872.4|1856.4|1872.84|1856.84|1872.4|1856.4|4
1640773360000|2021-12-29 10:22:40|1872.18|1856.18|1872.5|1856.5|1872.5|1856.5|1871.76|1855.76|6
1640773380000|2021-12-29 10:23:00|1872.56|1856.56|1876.65|1860.65|1876.67|1860.67|1872.56|1856.56|16
1640773390000|2021-12-29 10:23:10|1876.5|1860.5|1875.32|1859.32|1876.5|1860.5|1875.32|1859.32|5
1640773400000|2021-12-29 10:23:20|1875.28|1859.28|1875|1859|1875.5|1859.5|1874.9|1858.9|9
1640773410000|2021-12-29 10:23:30|1875.5|1859.5|1876|1860|1876.15|1860.15|1875.5|1859.5|3
1640773420000|2021-12-29 10:23:40|1875.83|1859.83|1876|1860|1876|1860|1875.83|1859.83|2
1640773430000|2021-12-29 10:23:50|1876.29|1860.29|1876.29|1860.29|1876.29|1860.29|1876.29|1860.29|1
1640773440000|2021-12-29 10:24:00|1876|1860|1876.22|1860.22|1876.29|1860.29|1876|1860|4
1640773450000|2021-12-29 10:24:10|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1
1640773460000|2021-12-29 10:24:20|1876.25|1860.25|1875.5|1859.5|1876.25|1860.25|1875.46|1859.46|7
1640773470000|2021-12-29 10:24:30|1875.53|1859.53|1875.53|1859.53|1875.53|1859.53|1875.53|1859.53|1
1640773480000|2021-12-29 10:24:40|1875.55|1859.55|1875.53|1859.53|1875.55|1859.55|1875.45|1859.45|12
1640773490000|2021-12-29 10:24:50|1875.45|1859.45|1875.6|1859.6|1875.6|1859.6|1875.45|1859.45|8
1640773500000|2021-12-29 10:25:00|1876.1|1860.1|1875.54|1859.54|1876.1|1860.1|1875.53|1859.53|5
1640773510000|2021-12-29 10:25:10|1875.5|1859.5|1874.8|1858.8|1875.54|1859.54|1874.8|1858.8|7
1640773520000|2021-12-29 10:25:20|1874.55|1858.55|1875.5|1859.5|1876|1860|1874.5|1858.5|6
1640773530000|2021-12-29 10:25:30|1876|1860|1876|1860|1876|1860|1876|1860|1
1640773540000|2021-12-29 10:25:40|1875.95|1859.95|1876.5|1860.5|1876.5|1860.5|1875.95|1859.95|3
1640773570000|2021-12-29 10:26:10|1876.75|1860.75|1878|1862|1878|1862|1876.75|1860.75|6
1640773590000|2021-12-29 10:26:30|1877.82|1861.82|1878.45|1862.45|1878.45|1862.45|1877.8|1861.8|5
1640773600000|2021-12-29 10:26:40|1877.79|1861.79|1876.95|1860.95|1877.79|1861.79|1876.89|1860.89|10
1640773610000|2021-12-29 10:26:50|1876.5|1860.5|1876.39|1860.39|1876.5|1860.5|1876.39|1860.39|2
1640773620000|2021-12-29 10:27:00|1876.44|1860.44|1876.44|1860.44|1876.55|1860.55|1876.39|1860.39|7
1640773630000|2021-12-29 10:27:10|1876.55|1860.55|1876.71|1860.71|1876.71|1860.71|1876.55|1860.55|2
1640773640000|2021-12-29 10:27:20|1876.86|1860.86|1877|1861|1877|1861|1876.7|1860.7|3
1640773650000|2021-12-29 10:27:30|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.41|1861.41|3
1640773660000|2021-12-29 10:27:40|1877|1861|1877.5|1861.5|1877.5|1861.5|1876.89|1860.89|4
1640773670000|2021-12-29 10:27:50|1877.78|1861.78|1877.5|1861.5|1879|1863|1877.5|1861.5|9
1640773680000|2021-12-29 10:28:00|1877.86|1861.86|1877.5|1861.5|1877.87|1861.87|1877.43|1861.43|5
1640773690000|2021-12-29 10:28:10|1876.6|1860.6|1876.6|1860.6|1876.6|1860.6|1876.6|1860.6|1
1640773700000|2021-12-29 10:28:20|1876.55|1860.55|1876.6|1860.6|1876.6|1860.6|1876.55|1860.55|2
1640773720000|2021-12-29 10:28:40|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1876.5|1860.5|1
1640773730000|2021-12-29 10:28:50|1876.85|1860.85|1876.6|1860.6|1876.85|1860.85|1876.6|1860.6|2
1640773740000|2021-12-29 10:29:00|1876.5|1860.5|1875.64|1859.64|1876.5|1860.5|1875.5|1859.5|7
1640773750000|2021-12-29 10:29:10|1875.3|1859.3|1875|1859|1875.3|1859.3|1874.43|1858.43|6
1640773770000|2021-12-29 10:29:30|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1875.5|1859.5|1
1640773780000|2021-12-29 10:29:40|1875.91|1859.91|1876.5|1860.5|1876.81|1860.81|1875.91|1859.91|7
1640773800000|2021-12-29 10:30:00|1876.25|1860.25|1876.5|1860.5|1876.5|1860.5|1876|1860|11
1640773810000|2021-12-29 10:30:10|1876.25|1860.25|1876|1860|1876.25|1860.25|1876|1860|2
1640773820000|2021-12-29 10:30:20|1876.25|1860.25|1877.96|1861.96|1877.96|1861.96|1876.25|1860.25|13
1640773830000|2021-12-29 10:30:30|1877.9|1861.9|1877.7|1861.7|1878.5|1862.5|1877.7|1861.7|7
1640773840000|2021-12-29 10:30:40|1878|1862|1879|1863|1879|1863|1878|1862|3
1640773850000|2021-12-29 10:30:50|1879.5|1863.5|1882.69|1866.69|1884|1868|1879.5|1863.5|16
1640773860000|2021-12-29 10:31:00|1882.21|1866.21|1882.42|1866.42|1882.47|1866.47|1882.21|1866.21|11
1640773870000|2021-12-29 10:31:10|1883.05|1867.05|1882.5|1866.5|1883.11|1867.11|1882.42|1866.42|10
1640773880000|2021-12-29 10:31:20|1882.35|1866.35|1882.18|1866.18|1882.35|1866.35|1882.18|1866.18|5
1640773890000|2021-12-29 10:31:30|1881.97|1865.97|1880.33|1864.33|1881.97|1865.97|1879.86|1863.86|7
1640773900000|2021-12-29 10:31:40|1879.53|1863.53|1879.5|1863.5|1879.53|1863.53|1879.5|1863.5|2
1640773910000|2021-12-29 10:31:50|1879.23|1863.23|1877.89|1861.89|1879.23|1863.23|1877.5|1861.5|12
1640773920000|2021-12-29 10:32:00|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1877.5|1861.5|1
1640773930000|2021-12-29 10:32:10|1877.61|1861.61|1879.5|1863.5|1879.5|1863.5|1877.61|1861.61|5
1640773940000|2021-12-29 10:32:20|1879.25|1863.25|1879|1863|1879.5|1863.5|1878.88|1862.88|10
1640773950000|2021-12-29 10:32:30|1879.11|1863.11|1879.5|1863.5|1879.5|1863.5|1879.11|1863.11|11
1640773980000|2021-12-29 10:33:00|1878.76|1862.76|1878.66|1862.66|1879.5|1863.5|1878.6|1862.6|18
1640773990000|2021-12-29 10:33:10|1878.71|1862.71|1878.18|1862.18|1878.71|1862.71|1877.88|1861.88|13
1640774000000|2021-12-29 10:33:20|1877.68|1861.68|1877.5|1861.5|1877.68|1861.68|1877.5|1861.5|2
1640774010000|2021-12-29 10:33:30|1877.3|1861.3|1877.5|1861.5|1877.5|1861.5|1877.3|1861.3|2
1640774030000|2021-12-29 10:33:50|1877.2|1861.2|1877.2|1861.2|1877.2|1861.2|1877|1861|3
1640774040000|2021-12-29 10:34:00|1877.5|1861.5|1878.05|1862.05|1878.35|1862.35|1877.5|1861.5|5
1640774050000|2021-12-29 10:34:10|1878.45|1862.45|1878.5|1862.5|1878.5|1862.5|1878.45|1862.45|2
1640774060000|2021-12-29 10:34:20|1878.56|1862.56|1877.6|1861.6|1878.65|1862.65|1877.6|1861.6|7
1640774070000|2021-12-29 10:34:30|1877.72|1861.72|1877.5|1861.5|1877.72|1861.72|1877.5|1861.5|4
1640774080000|2021-12-29 10:34:40|1877.35|1861.35|1873|1857|1877.35|1861.35|1872.5|1856.5|20
1640774090000|2021-12-29 10:34:50|1872.9|1856.9|1872.29|1856.29|1873.02|1857.02|1872.29|1856.29|4
1640774100000|2021-12-29 10:35:00|1872.5|1856.5|1872.25|1856.25|1872.65|1856.65|1872.08|1856.08|9
1640774110000|2021-12-29 10:35:10|1871.76|1855.76|1870|1854|1872.11|1856.11|1869.28|1853.28|17
1640774120000|2021-12-29 10:35:20|1870.23|1854.23|1871.22|1855.22|1871.22|1855.22|1870.23|1854.23|5
1640774130000|2021-12-29 10:35:30|1871.5|1855.5|1869.7|1853.7|1871.5|1855.5|1869.48|1853.48|11
1640774140000|2021-12-29 10:35:40|1869.95|1853.95|1870.86|1854.86|1870.86|1854.86|1869.95|1853.95|6
1640774150000|2021-12-29 10:35:50|1871|1855|1872.5|1856.5|1872.5|1856.5|1871|1855|4
1640774160000|2021-12-29 10:36:00|1872.7|1856.7|1872.5|1856.5|1872.7|1856.7|1872.5|1856.5|2
1640774170000|2021-12-29 10:36:10|1871.95|1855.95|1871.5|1855.5|1871.95|1855.95|1871.4|1855.4|8
1640774180000|2021-12-29 10:36:20|1871.7|1855.7|1871.7|1855.7|1871.7|1855.7|1871.7|1855.7|1
1640774190000|2021-12-29 10:36:30|1871.88|1855.88|1871.75|1855.75|1871.88|1855.88|1871.5|1855.5|4
1640774200000|2021-12-29 10:36:40|1871.65|1855.65|1871.74|1855.74|1871.74|1855.74|1871.4|1855.4|5
1640774210000|2021-12-29 10:36:50|1871.61|1855.61|1871.36|1855.36|1871.61|1855.61|1871.36|1855.36|8
1640774220000|2021-12-29 10:37:00|1871.39|1855.39|1871.39|1855.39|1871.39|1855.39|1871.39|1855.39|1
1640774230000|2021-12-29 10:37:10|1871.37|1855.37|1869.59|1853.59|1871.37|1855.37|1869.59|1853.59|8
1640774240000|2021-12-29 10:37:20|1869.66|1853.66|1868.84|1852.84|1869.66|1853.66|1868.84|1852.84|6
1640774250000|2021-12-29 10:37:30|1868.5|1852.5|1868.5|1852.5|1868.65|1852.65|1868.5|1852.5|3
1640774260000|2021-12-29 10:37:40|1868.65|1852.65|1870|1854|1870.05|1854.05|1868.65|1852.65|6
1640774270000|2021-12-29 10:37:50|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1870.5|1854.5|1
1640774280000|2021-12-29 10:38:00|1870|1854|1870|1854|1870|1854|1870|1854|1
1640774290000|2021-12-29 10:38:10|1869.6|1853.6|1869.5|1853.5|1869.66|1853.66|1869.5|1853.5|3
1640774300000|2021-12-29 10:38:20|1869.31|1853.31|1869.31|1853.31|1869.31|1853.31|1869.31|1853.31|1
1640774310000|2021-12-29 10:38:30|1868.85|1852.85|1867.76|1851.76|1869|1853|1867.76|1851.76|6
1640774320000|2021-12-29 10:38:40|1867.5|1851.5|1867.76|1851.76|1867.76|1851.76|1867.5|1851.5|7
1640774330000|2021-12-29 10:38:50|1867.5|1851.5|1868.03|1852.03|1868.43|1852.43|1867.5|1851.5|6
1640774340000|2021-12-29 10:39:00|1868.43|1852.43|1868.5|1852.5|1868.5|1852.5|1868.43|1852.43|2
1640774350000|2021-12-29 10:39:10|1868.55|1852.55|1867.89|1851.89|1868.9|1852.9|1867.75|1851.75|13
1640774360000|2021-12-29 10:39:20|1867.5|1851.5|1866.9|1850.9|1867.5|1851.5|1866.9|1850.9|3
1640774370000|2021-12-29 10:39:30|1866.5|1850.5|1866.29|1850.29|1866.5|1850.5|1865.69|1849.69|7
1640774380000|2021-12-29 10:39:40|1866|1850|1866.85|1850.85|1866.85|1850.85|1866|1850|6
1640774390000|2021-12-29 10:39:50|1866.5|1850.5|1866.8|1850.8|1866.8|1850.8|1866.5|1850.5|2
1640774400000|2021-12-29 10:40:00|1866.73|1850.73|1866.8|1850.8|1866.8|1850.8|1866.65|1850.65|3
1640774410000|2021-12-29 10:40:10|1866.85|1850.85|1868|1852|1868|1852|1866.75|1850.75|7
1640774420000|2021-12-29 10:40:20|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1868.5|1852.5|1
1640774430000|2021-12-29 10:40:30|1868.68|1852.68|1868.68|1852.68|1868.79|1852.79|1868.68|1852.68|3
1640774440000|2021-12-29 10:40:40|1868.85|1852.85|1869|1853|1869|1853|1868.85|1852.85|3
1640774450000|2021-12-29 10:40:50|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1
1640774460000|2021-12-29 10:41:00|1869.46|1853.46|1868.8|1852.8|1869.46|1853.46|1868.8|1852.8|2
1640774470000|2021-12-29 10:41:10|1868.73|1852.73|1868.29|1852.29|1868.73|1852.73|1868.29|1852.29|4
1640774480000|2021-12-29 10:41:20|1868.06|1852.06|1868.5|1852.5|1868.5|1852.5|1867.82|1851.82|6
1640774490000|2021-12-29 10:41:30|1868.93|1852.93|1868.78|1852.78|1868.93|1852.93|1868.78|1852.78|2
1640774500000|2021-12-29 10:41:40|1868.5|1852.5|1867.93|1851.93|1868.5|1852.5|1867.93|1851.93|4
1640774510000|2021-12-29 10:41:50|1867.66|1851.66|1867.18|1851.18|1867.66|1851.66|1867.13|1851.13|4
1640774530000|2021-12-29 10:42:10|1866.98|1850.98|1866.53|1850.53|1867.02|1851.02|1866.53|1850.53|6
1640774540000|2021-12-29 10:42:20|1866.3|1850.3|1864.77|1848.77|1866.3|1850.3|1864.77|1848.77|4
1640774550000|2021-12-29 10:42:30|1864.61|1848.61|1865.05|1849.05|1865.05|1849.05|1864.61|1848.61|9
1640774560000|2021-12-29 10:42:40|1865.06|1849.06|1865.06|1849.06|1865.06|1849.06|1865.06|1849.06|1
1640774570000|2021-12-29 10:42:50|1865.2|1849.2|1867.3|1851.3|1867.3|1851.3|1865.2|1849.2|11
1640774580000|2021-12-29 10:43:00|1867.5|1851.5|1868|1852|1868|1852|1867.5|1851.5|5
1640774590000|2021-12-29 10:43:10|1868.5|1852.5|1868.5|1852.5|1868.95|1852.95|1868.5|1852.5|5
1640774600000|2021-12-29 10:43:20|1867.93|1851.93|1865.5|1849.5|1867.93|1851.93|1865.5|1849.5|10
1640774620000|2021-12-29 10:43:40|1865.65|1849.65|1866.5|1850.5|1866.5|1850.5|1865.5|1849.5|4
1640774630000|2021-12-29 10:43:50|1866.54|1850.54|1867|1851|1867.05|1851.05|1866.54|1850.54|7
1640774640000|2021-12-29 10:44:00|1866.72|1850.72|1867.19|1851.19|1867.19|1851.19|1866.72|1850.72|4
1640774650000|2021-12-29 10:44:10|1867|1851|1867.22|1851.22|1868.5|1852.5|1867|1851|7
1640774660000|2021-12-29 10:44:20|1867.21|1851.21|1863.54|1847.54|1867.21|1851.21|1863.25|1847.25|19
1640774670000|2021-12-29 10:44:30|1863.29|1847.29|1863.22|1847.22|1863.5|1847.5|1862.87|1846.87|11
1640774680000|2021-12-29 10:44:40|1862.8|1846.8|1862.7|1846.7|1862.89|1846.89|1862.5|1846.5|4
1640774690000|2021-12-29 10:44:50|1862.75|1846.75|1862.61|1846.61|1862.75|1846.75|1862.3|1846.3|4
1640774700000|2021-12-29 10:45:00|1863.55|1847.55|1865.75|1849.75|1865.75|1849.75|1863.55|1847.55|9
1640774710000|2021-12-29 10:45:10|1866.05|1850.05|1866.6|1850.6|1866.8|1850.8|1866.05|1850.05|3
1640774720000|2021-12-29 10:45:20|1866.29|1850.29|1866.15|1850.15|1866.4|1850.4|1866|1850|5
1640774730000|2021-12-29 10:45:30|1865|1849|1863.84|1847.84|1865|1849|1863.6|1847.6|12
1640774740000|2021-12-29 10:45:40|1864|1848|1864.32|1848.32|1864.8|1848.8|1864|1848|7
1640774750000|2021-12-29 10:45:50|1864.61|1848.61|1864|1848|1864.61|1848.61|1864|1848|3
1640774760000|2021-12-29 10:46:00|1864.08|1848.08|1864|1848|1864.08|1848.08|1864|1848|2
1640774770000|2021-12-29 10:46:10|1864.13|1848.13|1865.5|1849.5|1865.5|1849.5|1864|1848|9
1640774780000|2021-12-29 10:46:20|1866|1850|1866.5|1850.5|1866.5|1850.5|1866|1850|2
1640774790000|2021-12-29 10:46:30|1866.55|1850.55|1866.34|1850.34|1866.55|1850.55|1866.05|1850.05|7
1640774800000|2021-12-29 10:46:40|1866.29|1850.29|1865.27|1849.27|1866.29|1850.29|1865.02|1849.02|7
1640774810000|2021-12-29 10:46:50|1865.25|1849.25|1864.5|1848.5|1865.25|1849.25|1864.5|1848.5|4
1640774820000|2021-12-29 10:47:00|1864.24|1848.24|1863.7|1847.7|1864.24|1848.24|1863.7|1847.7|2
1640774830000|2021-12-29 10:47:10|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1
1640774840000|2021-12-29 10:47:20|1864.12|1848.12|1863.88|1847.88|1864.12|1848.12|1863.88|1847.88|3
1640774850000|2021-12-29 10:47:30|1863.55|1847.55|1863.6|1847.6|1863.6|1847.6|1863.55|1847.55|2
1640774860000|2021-12-29 10:47:40|1863.65|1847.65|1864.5|1848.5|1864.61|1848.61|1863.65|1847.65|6
1640774870000|2021-12-29 10:47:50|1864.75|1848.75|1864.5|1848.5|1864.75|1848.75|1864.5|1848.5|8
1640774880000|2021-12-29 10:48:00|1864.61|1848.61|1865.52|1849.52|1865.52|1849.52|1864.5|1848.5|4
1640774890000|2021-12-29 10:48:10|1865.25|1849.25|1863.9|1847.9|1865.25|1849.25|1863.9|1847.9|10
1640774900000|2021-12-29 10:48:20|1863.75|1847.75|1863.15|1847.15|1864.05|1848.05|1863.15|1847.15|7
1640774910000|2021-12-29 10:48:30|1862.5|1846.5|1861.69|1845.69|1862.5|1846.5|1861.69|1845.69|2
1640774920000|2021-12-29 10:48:40|1861.5|1845.5|1861.3|1845.3|1861.5|1845.5|1861|1845|6
1640774930000|2021-12-29 10:48:50|1861.5|1845.5|1861|1845|1861.5|1845.5|1860.7|1844.7|5
1640774940000|2021-12-29 10:49:00|1860.7|1844.7|1860.5|1844.5|1861.2|1845.2|1860.5|1844.5|7
1640774950000|2021-12-29 10:49:10|1860.51|1844.51|1860.6|1844.6|1860.6|1844.6|1860.5|1844.5|3
1640774960000|2021-12-29 10:49:20|1860.5|1844.5|1861.29|1845.29|1861.5|1845.5|1860.5|1844.5|7
1640774970000|2021-12-29 10:49:30|1861.25|1845.25|1861.51|1845.51|1861.51|1845.51|1861.25|1845.25|2
1640774980000|2021-12-29 10:49:40|1861.6|1845.6|1862.5|1846.5|1862.5|1846.5|1861.5|1845.5|9
1640774990000|2021-12-29 10:49:50|1863|1847|1864.3|1848.3|1864.3|1848.3|1863|1847|5
1640775000000|2021-12-29 10:50:00|1864.5|1848.5|1862.82|1846.82|1864.5|1848.5|1862.64|1846.64|9
1640775010000|2021-12-29 10:50:10|1862.74|1846.74|1859.48|1843.48|1862.74|1846.74|1859.36|1843.36|14
1640775020000|2021-12-29 10:50:20|1859.5|1843.5|1857.31|1841.31|1859.5|1843.5|1857.31|1841.31|11
1640775030000|2021-12-29 10:50:30|1856.92|1840.92|1860.9|1844.9|1860.9|1844.9|1854.9|1838.9|17
1640775040000|2021-12-29 10:50:40|1861|1845|1861|1845|1861.4|1845.4|1860.9|1844.9|6
1640775050000|2021-12-29 10:50:50|1860.95|1844.95|1859.81|1843.81|1860.95|1844.95|1859.8|1843.8|13
1640775060000|2021-12-29 10:51:00|1859.8|1843.8|1859.5|1843.5|1859.8|1843.8|1859.35|1843.35|4
1640775070000|2021-12-29 10:51:10|1859.68|1843.68|1859.79|1843.79|1859.9|1843.9|1859.55|1843.55|6
1640775080000|2021-12-29 10:51:20|1859.66|1843.66|1859.8|1843.8|1859.8|1843.8|1859.66|1843.66|3
1640775090000|2021-12-29 10:51:30|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.25|1843.25|6
1640775100000|2021-12-29 10:51:40|1859.4|1843.4|1858.68|1842.68|1859.4|1843.4|1858.68|1842.68|4
1640775110000|2021-12-29 10:51:50|1858.53|1842.53|1860|1844|1860|1844|1858.53|1842.53|10
1640775120000|2021-12-29 10:52:00|1859.75|1843.75|1860|1844|1860.01|1844.01|1859.75|1843.75|4
1640775130000|2021-12-29 10:52:10|1859.92|1843.92|1860|1844|1860|1844|1859.85|1843.85|3
1640775140000|2021-12-29 10:52:20|1860.29|1844.29|1860.29|1844.29|1860.29|1844.29|1860.29|1844.29|1
1640775150000|2021-12-29 10:52:30|1860|1844|1860.5|1844.5|1860.5|1844.5|1860|1844|3
1640775160000|2021-12-29 10:52:40|1859.98|1843.98|1858.5|1842.5|1859.98|1843.98|1858.5|1842.5|6
1640775170000|2021-12-29 10:52:50|1858.9|1842.9|1858.5|1842.5|1859|1843|1858.5|1842.5|5
1640775180000|2021-12-29 10:53:00|1858|1842|1857.52|1841.52|1858|1842|1857.52|1841.52|3
1640775190000|2021-12-29 10:53:10|1857.54|1841.54|1857.54|1841.54|1857.54|1841.54|1857.52|1841.52|3
1640775200000|2021-12-29 10:53:20|1856|1840|1856|1840|1856.13|1840.13|1854.8|1838.8|10
1640775210000|2021-12-29 10:53:30|1856.22|1840.22|1856|1840|1856.22|1840.22|1856|1840|2
1640775220000|2021-12-29 10:53:40|1855.53|1839.53|1856|1840|1856|1840|1855.5|1839.5|4
1640775230000|2021-12-29 10:53:50|1856.5|1840.5|1856|1840|1856.5|1840.5|1856|1840|2
1640775240000|2021-12-29 10:54:00|1855.6|1839.6|1856|1840|1856|1840|1855.6|1839.6|3
1640775250000|2021-12-29 10:54:10|1855.86|1839.86|1855.86|1839.86|1855.86|1839.86|1855.75|1839.75|5
1640775260000|2021-12-29 10:54:20|1855.75|1839.75|1856|1840|1856|1840|1855.75|1839.75|5
1640775270000|2021-12-29 10:54:30|1856.71|1840.71|1857|1841|1857|1841|1856.66|1840.66|7
1640775280000|2021-12-29 10:54:40|1857.45|1841.45|1857.93|1841.93|1857.93|1841.93|1857.45|1841.45|3
1640775290000|2021-12-29 10:54:50|1858|1842|1858.65|1842.65|1858.65|1842.65|1858|1842|3
1640775300000|2021-12-29 10:55:00|1858.5|1842.5|1859.6|1843.6|1860|1844|1858.5|1842.5|9
1640775310000|2021-12-29 10:55:10|1859.5|1843.5|1858.11|1842.11|1859.5|1843.5|1858.11|1842.11|6
1640775320000|2021-12-29 10:55:20|1858.01|1842.01|1857.5|1841.5|1858.01|1842.01|1857.5|1841.5|2
1640775330000|2021-12-29 10:55:30|1857.55|1841.55|1858.1|1842.1|1858.1|1842.1|1857.5|1841.5|3
1640775340000|2021-12-29 10:55:40|1857.92|1841.92|1857.79|1841.79|1857.92|1841.92|1857.79|1841.79|2
1640775350000|2021-12-29 10:55:50|1856.75|1840.75|1857.27|1841.27|1857.5|1841.5|1856.75|1840.75|7
1640775360000|2021-12-29 10:56:00|1857.15|1841.15|1857.2|1841.2|1857.2|1841.2|1857.15|1841.15|2
1640775370000|2021-12-29 10:56:10|1857|1841|1857|1841|1857|1841|1857|1841|1
1640775390000|2021-12-29 10:56:30|1857.15|1841.15|1857.15|1841.15|1857.15|1841.15|1857.15|1841.15|1
1640775410000|2021-12-29 10:56:50|1857.47|1841.47|1857.47|1841.47|1857.47|1841.47|1857.47|1841.47|1
1640775420000|2021-12-29 10:57:00|1857.15|1841.15|1858.14|1842.14|1858.14|1842.14|1857.15|1841.15|8
1640775430000|2021-12-29 10:57:10|1857.89|1841.89|1859.41|1843.41|1859.41|1843.41|1857.89|1841.89|8
1640775440000|2021-12-29 10:57:20|1859.96|1843.96|1861|1845|1861|1845|1859.96|1843.96|7
1640775450000|2021-12-29 10:57:30|1861.5|1845.5|1862|1846|1862.13|1846.13|1861.5|1845.5|6
1640775460000|2021-12-29 10:57:40|1861.65|1845.65|1861.65|1845.65|1861.65|1845.65|1861.65|1845.65|1
1640775470000|2021-12-29 10:57:50|1861.6|1845.6|1861.6|1845.6|1861.6|1845.6|1861.6|1845.6|1
1640775480000|2021-12-29 10:58:00|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640775490000|2021-12-29 10:58:10|1862|1846|1862.5|1846.5|1862.5|1846.5|1862|1846|3
1640775500000|2021-12-29 10:58:20|1863|1847|1864.5|1848.5|1864.5|1848.5|1863|1847|4
1640775510000|2021-12-29 10:58:30|1864.75|1848.75|1865|1849|1865|1849|1864.75|1848.75|2
1640775520000|2021-12-29 10:58:40|1864.54|1848.54|1865|1849|1865|1849|1864.54|1848.54|4
1640775530000|2021-12-29 10:58:50|1865.51|1849.51|1866.5|1850.5|1866.6|1850.6|1865.51|1849.51|6
1640775540000|2021-12-29 10:59:00|1866.85|1850.85|1866.73|1850.73|1866.85|1850.85|1866.73|1850.73|2
1640775550000|2021-12-29 10:59:10|1866.65|1850.65|1866.21|1850.21|1866.65|1850.65|1866.21|1850.21|3
1640775560000|2021-12-29 10:59:20|1866.41|1850.41|1865.9|1849.9|1866.5|1850.5|1865.9|1849.9|4
1640775570000|2021-12-29 10:59:30|1866|1850|1866.25|1850.25|1866.25|1850.25|1866|1850|2
1640775580000|2021-12-29 10:59:40|1866.5|1850.5|1866.49|1850.49|1866.62|1850.62|1866.31|1850.31|4
1640775590000|2021-12-29 10:59:50|1866.19|1850.19|1865.71|1849.71|1866.19|1850.19|1865.71|1849.71|3
1640775600000|2021-12-29 11:00:00|1865.69|1849.69|1864.81|1848.81|1865.69|1849.69|1864.55|1848.55|15
1640775610000|2021-12-29 11:00:10|1864.66|1848.66|1865.52|1849.52|1865.52|1849.52|1864.62|1848.62|5
1640775620000|2021-12-29 11:00:20|1865.43|1849.43|1867.5|1851.5|1867.5|1851.5|1865.43|1849.43|5
1640775640000|2021-12-29 11:00:40|1867.73|1851.73|1871|1855|1871.44|1855.44|1867.73|1851.73|14
1640775650000|2021-12-29 11:00:50|1871.22|1855.22|1871|1855|1871.22|1855.22|1871|1855|4
1640775660000|2021-12-29 11:01:00|1870.5|1854.5|1871|1855|1871|1855|1870.5|1854.5|4
1640775670000|2021-12-29 11:01:10|1870.88|1854.88|1871.5|1855.5|1871.5|1855.5|1870.8|1854.8|7
1640775690000|2021-12-29 11:01:30|1871.43|1855.43|1871.5|1855.5|1871.69|1855.69|1871.43|1855.43|4
1640775700000|2021-12-29 11:01:40|1871.9|1855.9|1872.13|1856.13|1872.5|1856.5|1871.9|1855.9|11
1640775710000|2021-12-29 11:01:50|1871.7|1855.7|1870.84|1854.84|1872.13|1856.13|1870.84|1854.84|9
1640775720000|2021-12-29 11:02:00|1870.78|1854.78|1870.32|1854.32|1870.84|1854.84|1870.32|1854.32|4
1640775730000|2021-12-29 11:02:10|1870.1|1854.1|1869.5|1853.5|1870.32|1854.32|1869.5|1853.5|5
1640775740000|2021-12-29 11:02:20|1869.41|1853.41|1868.26|1852.26|1869.41|1853.41|1867.96|1851.96|13
1640775750000|2021-12-29 11:02:30|1868.13|1852.13|1868.26|1852.26|1868.26|1852.26|1868.03|1852.03|4
1640775760000|2021-12-29 11:02:40|1868.46|1852.46|1868.5|1852.5|1868.75|1852.75|1868.46|1852.46|6
1640775770000|2021-12-29 11:02:50|1869.3|1853.3|1869|1853|1869.5|1853.5|1868.6|1852.6|15
1640775780000|2021-12-29 11:03:00|1869.25|1853.25|1868.67|1852.67|1869.25|1853.25|1868.5|1852.5|6
1640775790000|2021-12-29 11:03:10|1869.1|1853.1|1869.15|1853.15|1869.4|1853.4|1868.7|1852.7|6
1640775800000|2021-12-29 11:03:20|1869.25|1853.25|1869.81|1853.81|1869.81|1853.81|1869.25|1853.25|3
1640775810000|2021-12-29 11:03:30|1869.5|1853.5|1869.5|1853.5|1869.5|1853.5|1869|1853|3
1640775820000|2021-12-29 11:03:40|1869.63|1853.63|1869.6|1853.6|1869.63|1853.63|1869.5|1853.5|3
1640775830000|2021-12-29 11:03:50|1869.5|1853.5|1869.81|1853.81|1869.81|1853.81|1869.5|1853.5|4
1640775840000|2021-12-29 11:04:00|1870.02|1854.02|1869.5|1853.5|1870.31|1854.31|1869.5|1853.5|6
1640775850000|2021-12-29 11:04:10|1869.81|1853.81|1869.5|1853.5|1869.81|1853.81|1869.15|1853.15|7
1640775860000|2021-12-29 11:04:20|1869.62|1853.62|1869.56|1853.56|1869.75|1853.75|1869.45|1853.45|9
1640775870000|2021-12-29 11:04:30|1869.65|1853.65|1869.83|1853.83|1869.96|1853.96|1869.56|1853.56|8
1640775890000|2021-12-29 11:04:50|1869.68|1853.68|1869.67|1853.67|1869.68|1853.68|1869.17|1853.17|5
1640775900000|2021-12-29 11:05:00|1869.55|1853.55|1869.5|1853.5|1869.55|1853.55|1869.15|1853.15|5
1640775910000|2021-12-29 11:05:10|1869.25|1853.25|1869.5|1853.5|1869.5|1853.5|1869.25|1853.25|3
1640775920000|2021-12-29 11:05:20|1869.75|1853.75|1869.5|1853.5|1869.81|1853.81|1869.5|1853.5|5
1640775930000|2021-12-29 11:05:30|1869.04|1853.04|1868.85|1852.85|1869.04|1853.04|1868.85|1852.85|2
1640775940000|2021-12-29 11:05:40|1868.84|1852.84|1869.07|1853.07|1869.07|1853.07|1868.57|1852.57|9
1640775950000|2021-12-29 11:05:50|1869.5|1853.5|1870.5|1854.5|1870.5|1854.5|1869.5|1853.5|4
1640775960000|2021-12-29 11:06:00|1870.58|1854.58|1870.6|1854.6|1870.6|1854.6|1870.5|1854.5|3
1640775970000|2021-12-29 11:06:10|1870.25|1854.25|1870.55|1854.55|1870.55|1854.55|1870.25|1854.25|3
1640775990000|2021-12-29 11:06:30|1870.5|1854.5|1870.05|1854.05|1870.5|1854.5|1870.05|1854.05|2
1640776000000|2021-12-29 11:06:40|1870.5|1854.5|1869.52|1853.52|1870.5|1854.5|1869.52|1853.52|4
1640776010000|2021-12-29 11:06:50|1869.56|1853.56|1869.61|1853.61|1870.75|1854.75|1869.52|1853.52|14
1640776020000|2021-12-29 11:07:00|1869.33|1853.33|1868.5|1852.5|1869.33|1853.33|1868.5|1852.5|3
1640776030000|2021-12-29 11:07:10|1868.1|1852.1|1867.5|1851.5|1868.1|1852.1|1867.1|1851.1|4
1640776040000|2021-12-29 11:07:20|1867|1851|1866.5|1850.5|1867|1851|1866.5|1850.5|3
1640776050000|2021-12-29 11:07:30|1866.55|1850.55|1866.5|1850.5|1866.55|1850.55|1866.5|1850.5|2
1640776060000|2021-12-29 11:07:40|1866.45|1850.45|1866.5|1850.5|1866.5|1850.5|1866.45|1850.45|2
1640776080000|2021-12-29 11:08:00|1866.79|1850.79|1867.36|1851.36|1867.36|1851.36|1866.79|1850.79|4
1640776090000|2021-12-29 11:08:10|1867.42|1851.42|1867.5|1851.5|1867.5|1851.5|1867.42|1851.42|2
1640776100000|2021-12-29 11:08:20|1867.42|1851.42|1867.42|1851.42|1867.42|1851.42|1867.42|1851.42|1
1640776110000|2021-12-29 11:08:30|1867.36|1851.36|1866.86|1850.86|1867.36|1851.36|1866.86|1850.86|2
1640776130000|2021-12-29 11:08:50|1866.5|1850.5|1865.5|1849.5|1866.5|1850.5|1865.5|1849.5|3
1640776140000|2021-12-29 11:09:00|1865.32|1849.32|1863.84|1847.84|1865.32|1849.32|1863.5|1847.5|12
1640776150000|2021-12-29 11:09:10|1864.48|1848.48|1864|1848|1864.5|1848.5|1863.94|1847.94|5
1640776160000|2021-12-29 11:09:20|1863.79|1847.79|1863.18|1847.18|1864|1848|1862.83|1846.83|9
1640776170000|2021-12-29 11:09:30|1863.5|1847.5|1863.07|1847.07|1863.5|1847.5|1863.07|1847.07|5
1640776180000|2021-12-29 11:09:40|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1863.2|1847.2|1
1640776190000|2021-12-29 11:09:50|1863.44|1847.44|1863.5|1847.5|1863.5|1847.5|1863.44|1847.44|2
1640776200000|2021-12-29 11:10:00|1863|1847|1862.5|1846.5|1863|1847|1862.5|1846.5|2
1640776230000|2021-12-29 11:10:30|1862.49|1846.49|1862.49|1846.49|1862.49|1846.49|1862.49|1846.49|1
1640776240000|2021-12-29 11:10:40|1862.14|1846.14|1861.5|1845.5|1862.49|1846.49|1861.5|1845.5|6
1640776250000|2021-12-29 11:10:50|1861.75|1845.75|1862.3|1846.3|1862.3|1846.3|1861.75|1845.75|6
1640776260000|2021-12-29 11:11:00|1862.5|1846.5|1863.12|1847.12|1863.12|1847.12|1862.5|1846.5|6
1640776270000|2021-12-29 11:11:10|1863|1847|1863.1|1847.1|1863.1|1847.1|1862.5|1846.5|4
1640776280000|2021-12-29 11:11:20|1863|1847|1863.09|1847.09|1863.09|1847.09|1862.99|1846.99|3
1640776290000|2021-12-29 11:11:30|1863.5|1847.5|1862.35|1846.35|1863.5|1847.5|1862.35|1846.35|8
1640776300000|2021-12-29 11:11:40|1862.55|1846.55|1862.5|1846.5|1862.55|1846.55|1862.32|1846.32|5
1640776310000|2021-12-29 11:11:50|1862.55|1846.55|1862.5|1846.5|1862.55|1846.55|1862.5|1846.5|2
1640776330000|2021-12-29 11:12:10|1862.47|1846.47|1861.95|1845.95|1862.47|1846.47|1861.95|1845.95|3
1640776350000|2021-12-29 11:12:30|1861.46|1845.46|1859.4|1843.4|1861.46|1845.46|1859.4|1843.4|5
1640776360000|2021-12-29 11:12:40|1859.36|1843.36|1858.55|1842.55|1859.36|1843.36|1858.55|1842.55|3
1640776370000|2021-12-29 11:12:50|1858.5|1842.5|1857.63|1841.63|1858.5|1842.5|1857.5|1841.5|6
1640776380000|2021-12-29 11:13:00|1857.62|1841.62|1856.5|1840.5|1857.62|1841.62|1856.5|1840.5|9
1640776390000|2021-12-29 11:13:10|1857.2|1841.2|1857.56|1841.56|1857.56|1841.56|1857.2|1841.2|3
1640776400000|2021-12-29 11:13:20|1858.05|1842.05|1858.14|1842.14|1858.14|1842.14|1858.04|1842.04|4
1640776410000|2021-12-29 11:13:30|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640776420000|2021-12-29 11:13:40|1859|1843|1859.15|1843.15|1859.15|1843.15|1859|1843|2
1640776430000|2021-12-29 11:13:50|1859.45|1843.45|1860|1844|1860|1844|1859.45|1843.45|3
1640776440000|2021-12-29 11:14:00|1860.04|1844.04|1860.75|1844.75|1860.75|1844.75|1859.85|1843.85|9
1640776450000|2021-12-29 11:14:10|1861|1845|1862|1846|1862.22|1846.22|1861|1845|5
1640776460000|2021-12-29 11:14:20|1861.75|1845.75|1862|1846|1862|1846|1861.65|1845.65|3
1640776480000|2021-12-29 11:14:40|1861.65|1845.65|1862.4|1846.4|1862.4|1846.4|1861.65|1845.65|4
1640776500000|2021-12-29 11:15:00|1862.17|1846.17|1860.61|1844.61|1862.17|1846.17|1860.61|1844.61|11
1640776510000|2021-12-29 11:15:10|1860.37|1844.37|1859.01|1843.01|1860.37|1844.37|1859.01|1843.01|5
1640776520000|2021-12-29 11:15:20|1858.79|1842.79|1859.36|1843.36|1859.36|1843.36|1858.5|1842.5|5
1640776530000|2021-12-29 11:15:30|1859.07|1843.07|1858.96|1842.96|1859.35|1843.35|1858.96|1842.96|4
1640776540000|2021-12-29 11:15:40|1858.6|1842.6|1858.5|1842.5|1858.6|1842.6|1858.5|1842.5|2
1640776560000|2021-12-29 11:16:00|1858.8|1842.8|1858.6|1842.6|1859.3|1843.3|1858.6|1842.6|6
1640776570000|2021-12-29 11:16:10|1859|1843|1859|1843|1859|1843|1858.89|1842.89|5
1640776580000|2021-12-29 11:16:20|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640776590000|2021-12-29 11:16:30|1858.48|1842.48|1858.5|1842.5|1858.5|1842.5|1857.95|1841.95|10
1640776600000|2021-12-29 11:16:40|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1
1640776610000|2021-12-29 11:16:50|1859.1|1843.1|1859.35|1843.35|1859.35|1843.35|1859.1|1843.1|2
1640776620000|2021-12-29 11:17:00|1859.05|1843.05|1857.75|1841.75|1859.05|1843.05|1857.75|1841.75|6
1640776630000|2021-12-29 11:17:10|1857.64|1841.64|1857.59|1841.59|1857.64|1841.64|1857.59|1841.59|2
1640776640000|2021-12-29 11:17:20|1857.35|1841.35|1856.5|1840.5|1857.5|1841.5|1856.5|1840.5|3
1640776650000|2021-12-29 11:17:30|1856.39|1840.39|1856.5|1840.5|1856.5|1840.5|1856.39|1840.39|2
1640776660000|2021-12-29 11:17:40|1856.45|1840.45|1856|1840|1856.5|1840.5|1856|1840|3
1640776670000|2021-12-29 11:17:50|1856.03|1840.03|1856|1840|1856.03|1840.03|1856|1840|2
1640776680000|2021-12-29 11:18:00|1855.95|1839.95|1856.25|1840.25|1856.25|1840.25|1855.7|1839.7|3
1640776690000|2021-12-29 11:18:10|1855.97|1839.97|1855.39|1839.39|1855.97|1839.97|1855.39|1839.39|4
1640776700000|2021-12-29 11:18:20|1854.9|1838.9|1854.23|1838.23|1854.9|1838.9|1854.23|1838.23|6
1640776710000|2021-12-29 11:18:30|1853.5|1837.5|1851.23|1835.23|1853.5|1837.5|1851.23|1835.23|12
1640776720000|2021-12-29 11:18:40|1850.72|1834.72|1852.32|1836.32|1852.9|1836.9|1850.19|1834.19|21
1640776730000|2021-12-29 11:18:50|1852.44|1836.44|1851.5|1835.5|1852.44|1836.44|1851.25|1835.25|10
1640776740000|2021-12-29 11:19:00|1851|1835|1851|1835|1851|1835|1851|1835|1
1640776750000|2021-12-29 11:19:10|1851.17|1835.17|1851.5|1835.5|1851.8|1835.8|1851.17|1835.17|4
1640776760000|2021-12-29 11:19:20|1851.15|1835.15|1850.44|1834.44|1851.15|1835.15|1850.44|1834.44|6
1640776770000|2021-12-29 11:19:30|1849.85|1833.85|1848.16|1832.16|1849.85|1833.85|1848.16|1832.16|8
1640776780000|2021-12-29 11:19:40|1847.6|1831.6|1847.6|1831.6|1847.6|1831.6|1847.6|1831.6|1
1640776790000|2021-12-29 11:19:50|1847.91|1831.91|1847.95|1831.95|1847.95|1831.95|1847.5|1831.5|9
1640776800000|2021-12-29 11:20:00|1848.28|1832.28|1847.4|1831.4|1848.28|1832.28|1847.05|1831.05|8
1640776810000|2021-12-29 11:20:10|1846.9|1830.9|1845.62|1829.62|1847.41|1831.41|1845.62|1829.62|10
1640776820000|2021-12-29 11:20:20|1844.7|1828.7|1845.65|1829.65|1845.65|1829.65|1843.65|1827.65|9
1640776830000|2021-12-29 11:20:30|1845.15|1829.15|1845.58|1829.58|1845.81|1829.81|1845.15|1829.15|4
1640776840000|2021-12-29 11:20:40|1845.53|1829.53|1846.94|1830.94|1846.94|1830.94|1845.45|1829.45|9
1640776850000|2021-12-29 11:20:50|1847.45|1831.45|1848.84|1832.84|1848.84|1832.84|1847.45|1831.45|5
1640776860000|2021-12-29 11:21:00|1848.75|1832.75|1849|1833|1849|1833|1848.75|1832.75|2
1640776870000|2021-12-29 11:21:10|1848.89|1832.89|1848.23|1832.23|1849|1833|1848.23|1832.23|7
1640776880000|2021-12-29 11:21:20|1847.7|1831.7|1847.86|1831.86|1847.86|1831.86|1847.5|1831.5|3
1640776890000|2021-12-29 11:21:30|1847.65|1831.65|1848.81|1832.81|1848.93|1832.93|1847.65|1831.65|5
1640776900000|2021-12-29 11:21:40|1848.93|1832.93|1848.45|1832.45|1848.93|1832.93|1848.42|1832.42|5
1640776910000|2021-12-29 11:21:50|1848.31|1832.31|1848.2|1832.2|1848.31|1832.31|1848.04|1832.04|3
1640776920000|2021-12-29 11:22:00|1848.05|1832.05|1847.5|1831.5|1848.2|1832.2|1847.5|1831.5|7
1640776930000|2021-12-29 11:22:10|1847.81|1831.81|1848.31|1832.31|1848.4|1832.4|1847.81|1831.81|4
1640776940000|2021-12-29 11:22:20|1848.81|1832.81|1850.65|1834.65|1850.65|1834.65|1848.81|1832.81|6
1640776950000|2021-12-29 11:22:30|1851.15|1835.15|1853|1837|1853|1837|1851.15|1835.15|8
1640776960000|2021-12-29 11:22:40|1853.11|1837.11|1854.5|1838.5|1854.5|1838.5|1853.11|1837.11|8
1640776980000|2021-12-29 11:23:00|1853.7|1837.7|1854|1838|1854|1838|1853.7|1837.7|3
1640776990000|2021-12-29 11:23:10|1853.66|1837.66|1853.6|1837.6|1853.66|1837.66|1853.5|1837.5|3
1640777000000|2021-12-29 11:23:20|1853.66|1837.66|1854.56|1838.56|1854.56|1838.56|1853.66|1837.66|6
1640777010000|2021-12-29 11:23:30|1854.46|1838.46|1854.44|1838.44|1854.57|1838.57|1854.44|1838.44|3
1640777020000|2021-12-29 11:23:40|1854.55|1838.55|1854.59|1838.59|1854.59|1838.59|1854.55|1838.55|2
1640777030000|2021-12-29 11:23:50|1854.5|1838.5|1855.5|1839.5|1855.5|1839.5|1854.5|1838.5|4
1640777040000|2021-12-29 11:24:00|1855.59|1839.59|1855.5|1839.5|1855.61|1839.61|1855.5|1839.5|3
1640777060000|2021-12-29 11:24:20|1855.65|1839.65|1855.95|1839.95|1856.3|1840.3|1855.65|1839.65|4
1640777070000|2021-12-29 11:24:30|1855.65|1839.65|1856.25|1840.25|1856.25|1840.25|1855.65|1839.65|8
1640777090000|2021-12-29 11:24:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640777100000|2021-12-29 11:25:00|1856.47|1840.47|1850.79|1834.79|1856.47|1840.47|1850.5|1834.5|22
1640777110000|2021-12-29 11:25:10|1850.78|1834.78|1850|1834|1851.59|1835.59|1850|1834|8
1640777120000|2021-12-29 11:25:20|1849.85|1833.85|1850.31|1834.31|1850.31|1834.31|1849.65|1833.65|6
1640777130000|2021-12-29 11:25:30|1850.2|1834.2|1851.5|1835.5|1851.61|1835.61|1850.2|1834.2|6
1640777140000|2021-12-29 11:25:40|1852.45|1836.45|1854.46|1838.46|1854.98|1838.98|1852.39|1836.39|12
1640777150000|2021-12-29 11:25:50|1854.48|1838.48|1854.46|1838.46|1854.48|1838.48|1854.46|1838.46|4
1640777160000|2021-12-29 11:26:00|1854.5|1838.5|1855|1839|1855.2|1839.2|1854.5|1838.5|5
1640777170000|2021-12-29 11:26:10|1855.4|1839.4|1855.5|1839.5|1855.5|1839.5|1855.4|1839.4|2
1640777180000|2021-12-29 11:26:20|1855.57|1839.57|1856|1840|1856.07|1840.07|1855.57|1839.57|4
1640777190000|2021-12-29 11:26:30|1855.63|1839.63|1855.13|1839.13|1855.63|1839.63|1855.13|1839.13|2
1640777200000|2021-12-29 11:26:40|1854.98|1838.98|1854.46|1838.46|1854.98|1838.98|1854.26|1838.26|3
1640777220000|2021-12-29 11:27:00|1854.01|1838.01|1853.5|1837.5|1854.46|1838.46|1853.5|1837.5|5
1640777230000|2021-12-29 11:27:10|1853.06|1837.06|1851.5|1835.5|1853.06|1837.06|1851.5|1835.5|6
1640777240000|2021-12-29 11:27:20|1851.05|1835.05|1850.95|1834.95|1851.05|1835.05|1850.5|1834.5|3
1640777250000|2021-12-29 11:27:30|1851.01|1835.01|1853|1837|1853.4|1837.4|1851.01|1835.01|12
1640777260000|2021-12-29 11:27:40|1852.65|1836.65|1852|1836|1852.65|1836.65|1852|1836|6
1640777270000|2021-12-29 11:27:50|1851.95|1835.95|1852|1836|1852|1836|1851.95|1835.95|2
1640777280000|2021-12-29 11:28:00|1851.5|1835.5|1849.9|1833.9|1851.5|1835.5|1849.9|1833.9|6
1640777290000|2021-12-29 11:28:10|1849.55|1833.55|1850|1834|1850|1834|1849.55|1833.55|2
1640777300000|2021-12-29 11:28:20|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640777320000|2021-12-29 11:28:40|1849|1833|1849|1833|1849|1833|1849|1833|1
1640777330000|2021-12-29 11:28:50|1848.5|1832.5|1847.62|1831.62|1848.5|1832.5|1847.62|1831.62|5
1640777340000|2021-12-29 11:29:00|1847.5|1831.5|1848.31|1832.31|1848.31|1832.31|1847.5|1831.5|7
1640777350000|2021-12-29 11:29:10|1848.06|1832.06|1847.81|1831.81|1848.31|1832.31|1847.81|1831.81|4
1640777360000|2021-12-29 11:29:20|1847.5|1831.5|1847.29|1831.29|1847.5|1831.5|1847.29|1831.29|3
1640777370000|2021-12-29 11:29:30|1847.16|1831.16|1846.5|1830.5|1847.16|1831.16|1846.5|1830.5|4
1640777380000|2021-12-29 11:29:40|1845.94|1829.94|1845.5|1829.5|1846|1830|1845.5|1829.5|5
1640777390000|2021-12-29 11:29:50|1845.29|1829.29|1844.5|1828.5|1845.29|1829.29|1844.5|1828.5|3
1640777400000|2021-12-29 11:30:00|1845.05|1829.05|1846.75|1830.75|1846.95|1830.95|1845|1829|10
1640777410000|2021-12-29 11:30:10|1847|1831|1848.98|1832.98|1848.99|1832.99|1847|1831|10
1640777420000|2021-12-29 11:30:20|1849.5|1833.5|1851.5|1835.5|1851.5|1835.5|1849.5|1833.5|7
1640777430000|2021-12-29 11:30:30|1851.65|1835.65|1851.55|1835.55|1851.65|1835.65|1851.55|1835.55|2
1640777440000|2021-12-29 11:30:40|1851.05|1835.05|1850.72|1834.72|1851.05|1835.05|1850.72|1834.72|3
1640777450000|2021-12-29 11:30:50|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640777460000|2021-12-29 11:31:00|1850.4|1834.4|1849.68|1833.68|1850.4|1834.4|1849.68|1833.68|5
1640777470000|2021-12-29 11:31:10|1849.5|1833.5|1849.55|1833.55|1849.55|1833.55|1849.5|1833.5|2
1640777480000|2021-12-29 11:31:20|1849.71|1833.71|1849.8|1833.8|1849.8|1833.8|1849.55|1833.55|3
1640777490000|2021-12-29 11:31:30|1849.93|1833.93|1851.35|1835.35|1851.35|1835.35|1849.93|1833.93|8
1640777500000|2021-12-29 11:31:40|1851.5|1835.5|1852.5|1836.5|1852.5|1836.5|1851.5|1835.5|7
1640777510000|2021-12-29 11:31:50|1852.35|1836.35|1852.35|1836.35|1852.35|1836.35|1852.35|1836.35|1
1640777520000|2021-12-29 11:32:00|1852.5|1836.5|1853.5|1837.5|1853.5|1837.5|1852.5|1836.5|5
1640777530000|2021-12-29 11:32:10|1853.6|1837.6|1856.5|1840.5|1856.5|1840.5|1853.6|1837.6|8
1640777540000|2021-12-29 11:32:20|1856.45|1840.45|1856.45|1840.45|1856.45|1840.45|1856.45|1840.45|1
1640777550000|2021-12-29 11:32:30|1856.3|1840.3|1855|1839|1856.5|1840.5|1854.8|1838.8|9
1640777560000|2021-12-29 11:32:40|1855.25|1839.25|1855|1839|1855.25|1839.25|1854.75|1838.75|9
1640777570000|2021-12-29 11:32:50|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640777580000|2021-12-29 11:33:00|1855.68|1839.68|1856|1840|1856|1840|1855.5|1839.5|5
1640777590000|2021-12-29 11:33:10|1856.25|1840.25|1856.5|1840.5|1856.5|1840.5|1856|1840|12
1640777600000|2021-12-29 11:33:20|1856.69|1840.69|1857.39|1841.39|1857.39|1841.39|1856.69|1840.69|3
1640777610000|2021-12-29 11:33:30|1857.45|1841.45|1857.5|1841.5|1857.5|1841.5|1857.45|1841.45|2
1640777620000|2021-12-29 11:33:40|1857.4|1841.4|1857.5|1841.5|1857.5|1841.5|1857.4|1841.4|2
1640777630000|2021-12-29 11:33:50|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1
1640777640000|2021-12-29 11:34:00|1857|1841|1855.72|1839.72|1857|1841|1855.56|1839.56|13
1640777660000|2021-12-29 11:34:20|1855.61|1839.61|1857.3|1841.3|1857.3|1841.3|1855.15|1839.15|9
1640777670000|2021-12-29 11:34:30|1858.25|1842.25|1858|1842|1858.25|1842.25|1857.9|1841.9|3
1640777680000|2021-12-29 11:34:40|1858.65|1842.65|1858.14|1842.14|1858.65|1842.65|1858.14|1842.14|5
1640777690000|2021-12-29 11:34:50|1857.89|1841.89|1857.5|1841.5|1857.98|1841.98|1857.44|1841.44|8
1640777700000|2021-12-29 11:35:00|1857.75|1841.75|1857.5|1841.5|1857.75|1841.75|1857.5|1841.5|3
1640777730000|2021-12-29 11:35:30|1857.48|1841.48|1857.5|1841.5|1857.75|1841.75|1857.48|1841.48|8
1640777740000|2021-12-29 11:35:40|1857.7|1841.7|1857.6|1841.6|1857.7|1841.7|1857.49|1841.49|7
1640777750000|2021-12-29 11:35:50|1857.51|1841.51|1855.75|1839.75|1857.51|1841.51|1855.75|1839.75|5
1640777760000|2021-12-29 11:36:00|1856|1840|1857.84|1841.84|1857.84|1841.84|1856|1840|11
1640777770000|2021-12-29 11:36:10|1857.34|1841.34|1858.5|1842.5|1858.5|1842.5|1857.34|1841.34|11
1640777780000|2021-12-29 11:36:20|1859|1843|1859.06|1843.06|1859.3|1843.3|1858.56|1842.56|5
1640777790000|2021-12-29 11:36:30|1859|1843|1859|1843|1859.25|1843.25|1859|1843|4
1640777800000|2021-12-29 11:36:40|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640777810000|2021-12-29 11:36:50|1858.1|1842.1|1857.5|1841.5|1858.1|1842.1|1857.5|1841.5|3
1640777820000|2021-12-29 11:37:00|1857.2|1841.2|1856.54|1840.54|1857.2|1841.2|1856.54|1840.54|11
1640777840000|2021-12-29 11:37:20|1856.5|1840.5|1856.5|1840.5|1856.62|1840.62|1856.5|1840.5|3
1640777860000|2021-12-29 11:37:40|1856.55|1840.55|1856.55|1840.55|1856.55|1840.55|1856.55|1840.55|1
1640777880000|2021-12-29 11:38:00|1856.7|1840.7|1857.35|1841.35|1857.51|1841.51|1856.7|1840.7|5
1640777890000|2021-12-29 11:38:10|1857.5|1841.5|1857.35|1841.35|1857.5|1841.5|1857.35|1841.35|2
1640777900000|2021-12-29 11:38:20|1857.15|1841.15|1857.5|1841.5|1857.5|1841.5|1857.15|1841.15|2
1640777910000|2021-12-29 11:38:30|1857.42|1841.42|1856.57|1840.57|1857.42|1841.42|1856.54|1840.54|5
1640777920000|2021-12-29 11:38:40|1856.52|1840.52|1855.5|1839.5|1856.52|1840.52|1855.5|1839.5|12
1640777930000|2021-12-29 11:38:50|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|2
1640777940000|2021-12-29 11:39:00|1854.7|1838.7|1854.5|1838.5|1854.7|1838.7|1854.5|1838.5|2
1640777950000|2021-12-29 11:39:10|1854.53|1838.53|1854.5|1838.5|1854.53|1838.53|1854.5|1838.5|2
1640777960000|2021-12-29 11:39:20|1854.63|1838.63|1855.35|1839.35|1855.35|1839.35|1854.63|1838.63|2
1640777970000|2021-12-29 11:39:30|1855.5|1839.5|1857.08|1841.08|1857.08|1841.08|1855.5|1839.5|7
1640777980000|2021-12-29 11:39:40|1857.04|1841.04|1857.04|1841.04|1857.04|1841.04|1857.04|1841.04|1
1640777990000|2021-12-29 11:39:50|1856.95|1840.95|1854.5|1838.5|1857.03|1841.03|1854.5|1838.5|13
1640778000000|2021-12-29 11:40:00|1854.14|1838.14|1854.25|1838.25|1854.25|1838.25|1854.14|1838.14|4
1640778010000|2021-12-29 11:40:10|1854.2|1838.2|1854.2|1838.2|1854.2|1838.2|1854.13|1838.13|3
1640778020000|2021-12-29 11:40:20|1854|1838|1856.4|1840.4|1857.51|1841.51|1852.5|1836.5|17
1640778030000|2021-12-29 11:40:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640778040000|2021-12-29 11:40:40|1855.79|1839.79|1855.25|1839.25|1855.79|1839.79|1855.25|1839.25|3
1640778050000|2021-12-29 11:40:50|1855.02|1839.02|1856.52|1840.52|1856.61|1840.61|1855.02|1839.02|6
1640778060000|2021-12-29 11:41:00|1856.37|1840.37|1856.5|1840.5|1856.79|1840.79|1856.37|1840.37|3
1640778070000|2021-12-29 11:41:10|1856.25|1840.25|1856|1840|1856.25|1840.25|1855.95|1839.95|3
1640778080000|2021-12-29 11:41:20|1855.9|1839.9|1856.08|1840.08|1856.08|1840.08|1855.9|1839.9|2
1640778090000|2021-12-29 11:41:30|1856|1840|1856|1840|1856.4|1840.4|1855.98|1839.98|4
1640778100000|2021-12-29 11:41:40|1855.91|1839.91|1856.6|1840.6|1857.39|1841.39|1855.91|1839.91|8
1640778110000|2021-12-29 11:41:50|1856.79|1840.79|1856.5|1840.5|1856.79|1840.79|1856.5|1840.5|3
1640778120000|2021-12-29 11:42:00|1856.1|1840.1|1855.9|1839.9|1856.1|1840.1|1855.9|1839.9|3
1640778130000|2021-12-29 11:42:10|1856|1840|1856|1840|1856.35|1840.35|1856|1840|3
1640778140000|2021-12-29 11:42:20|1855.95|1839.95|1854.5|1838.5|1855.95|1839.95|1854.5|1838.5|5
1640778160000|2021-12-29 11:42:40|1854.75|1838.75|1855|1839|1855|1839|1854.75|1838.75|3
1640778170000|2021-12-29 11:42:50|1855.5|1839.5|1853.99|1837.99|1855.6|1839.6|1853.99|1837.99|9
1640778180000|2021-12-29 11:43:00|1853.98|1837.98|1853|1837|1853.98|1837.98|1852.91|1836.91|6
1640778190000|2021-12-29 11:43:10|1853.25|1837.25|1853.45|1837.45|1853.45|1837.45|1853.15|1837.15|4
1640778200000|2021-12-29 11:43:20|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640778210000|2021-12-29 11:43:30|1853|1837|1854.23|1838.23|1854.5|1838.5|1853|1837|13
1640778220000|2021-12-29 11:43:40|1854.5|1838.5|1855.5|1839.5|1855.5|1839.5|1854.23|1838.23|5
1640778230000|2021-12-29 11:43:50|1856|1840|1856|1840|1856|1840|1856|1840|1
1640778240000|2021-12-29 11:44:00|1856.5|1840.5|1855.75|1839.75|1856.5|1840.5|1855.75|1839.75|4
1640778250000|2021-12-29 11:44:10|1856|1840|1855.88|1839.88|1856.13|1840.13|1855.88|1839.88|6
1640778260000|2021-12-29 11:44:20|1856|1840|1855.5|1839.5|1856|1840|1855.5|1839.5|9
1640778270000|2021-12-29 11:44:30|1855.59|1839.59|1855.5|1839.5|1855.59|1839.59|1855.5|1839.5|2
1640778280000|2021-12-29 11:44:40|1856|1840|1856.35|1840.35|1856.35|1840.35|1855.85|1839.85|11
1640778290000|2021-12-29 11:44:50|1856.15|1840.15|1856.45|1840.45|1856.45|1840.45|1856.15|1840.15|5
1640778300000|2021-12-29 11:45:00|1856.05|1840.05|1856.74|1840.74|1856.74|1840.74|1856.05|1840.05|5
1640778310000|2021-12-29 11:45:10|1856.72|1840.72|1857.5|1841.5|1857.5|1841.5|1856.72|1840.72|5
1640778320000|2021-12-29 11:45:20|1857.75|1841.75|1857.75|1841.75|1857.75|1841.75|1857.75|1841.75|1
1640778330000|2021-12-29 11:45:30|1857.54|1841.54|1857|1841|1857.54|1841.54|1856.95|1840.95|7
1640778340000|2021-12-29 11:45:40|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1857|1841|5
1640778350000|2021-12-29 11:45:50|1857.5|1841.5|1858.1|1842.1|1858.1|1842.1|1857.5|1841.5|4
1640778360000|2021-12-29 11:46:00|1858.5|1842.5|1859.17|1843.17|1859.17|1843.17|1858.5|1842.5|4
1640778370000|2021-12-29 11:46:10|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640778380000|2021-12-29 11:46:20|1859.75|1843.75|1860.5|1844.5|1860.5|1844.5|1859.75|1843.75|4
1640778390000|2021-12-29 11:46:30|1860.55|1844.55|1861.25|1845.25|1861.25|1845.25|1860.55|1844.55|3
1640778400000|2021-12-29 11:46:40|1861.5|1845.5|1862.5|1846.5|1862.5|1846.5|1861.5|1845.5|5
1640778420000|2021-12-29 11:47:00|1861.92|1845.92|1861.55|1845.55|1862|1846|1861.55|1845.55|3
1640778430000|2021-12-29 11:47:10|1861.5|1845.5|1860.57|1844.57|1861.5|1845.5|1860.39|1844.39|7
1640778440000|2021-12-29 11:47:20|1860.14|1844.14|1860.14|1844.14|1860.39|1844.39|1860.14|1844.14|8
1640778450000|2021-12-29 11:47:30|1860.24|1844.24|1860.24|1844.24|1860.35|1844.35|1860.24|1844.24|9
1640778460000|2021-12-29 11:47:40|1859.9|1843.9|1860.3|1844.3|1860.35|1844.35|1859.9|1843.9|10
1640778470000|2021-12-29 11:47:50|1860.18|1844.18|1860.3|1844.3|1860.3|1844.3|1860.18|1844.18|12
1640778480000|2021-12-29 11:48:00|1860.39|1844.39|1860.45|1844.45|1860.45|1844.45|1860.35|1844.35|6
1640778490000|2021-12-29 11:48:10|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1860.5|1844.5|1
1640778500000|2021-12-29 11:48:20|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1
1640778510000|2021-12-29 11:48:30|1861.2|1845.2|1859.6|1843.6|1861.2|1845.2|1859.6|1843.6|8
1640778520000|2021-12-29 11:48:40|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640778540000|2021-12-29 11:49:00|1859.6|1843.6|1859.2|1843.2|1859.75|1843.75|1859.2|1843.2|6
1640778550000|2021-12-29 11:49:10|1858.7|1842.7|1858|1842|1858.7|1842.7|1857.5|1841.5|5
1640778560000|2021-12-29 11:49:20|1857.72|1841.72|1857.5|1841.5|1857.9|1841.9|1857.5|1841.5|4
1640778580000|2021-12-29 11:49:40|1857.11|1841.11|1857.5|1841.5|1857.5|1841.5|1856.86|1840.86|5
1640778590000|2021-12-29 11:49:50|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1
1640778600000|2021-12-29 11:50:00|1857.35|1841.35|1857.5|1841.5|1857.5|1841.5|1857.35|1841.35|2
1640778610000|2021-12-29 11:50:10|1857.11|1841.11|1852.5|1836.5|1857.11|1841.11|1852.5|1836.5|19
1640778630000|2021-12-29 11:50:30|1852.15|1836.15|1851|1835|1852.15|1836.15|1851|1835|4
1640778640000|2021-12-29 11:50:40|1850.5|1834.5|1850.2|1834.2|1850.5|1834.5|1850|1834|3
1640778650000|2021-12-29 11:50:50|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640778660000|2021-12-29 11:51:00|1850.55|1834.55|1852|1836|1852|1836|1850.5|1834.5|11
1640778670000|2021-12-29 11:51:10|1852.5|1836.5|1854.5|1838.5|1854.5|1838.5|1852|1836|7
1640778680000|2021-12-29 11:51:20|1854.13|1838.13|1854|1838|1855|1839|1854|1838|6
1640778700000|2021-12-29 11:51:40|1854.13|1838.13|1853.7|1837.7|1854.2|1838.2|1853.7|1837.7|6
1640778710000|2021-12-29 11:51:50|1854|1838|1854|1838|1854|1838|1854|1838|1
1640778720000|2021-12-29 11:52:00|1853.88|1837.88|1854|1838|1854|1838|1853.88|1837.88|2
1640778740000|2021-12-29 11:52:20|1853.54|1837.54|1853.54|1837.54|1853.54|1837.54|1853.54|1837.54|1
1640778750000|2021-12-29 11:52:30|1852.65|1836.65|1853.29|1837.29|1853.29|1837.29|1852.65|1836.65|3
1640778760000|2021-12-29 11:52:40|1853.53|1837.53|1854.5|1838.5|1854.5|1838.5|1853.34|1837.34|11
1640778770000|2021-12-29 11:52:50|1855|1839|1856|1840|1856.5|1840.5|1855|1839|6
1640778780000|2021-12-29 11:53:00|1856.09|1840.09|1856|1840|1856.5|1840.5|1856|1840|3
1640778790000|2021-12-29 11:53:10|1855.5|1839.5|1855|1839|1855.5|1839.5|1855|1839|2
1640778800000|2021-12-29 11:53:20|1854.87|1838.87|1855.9|1839.9|1855.9|1839.9|1854.87|1838.87|4
1640778810000|2021-12-29 11:53:30|1856.09|1840.09|1857.3|1841.3|1857.3|1841.3|1856.09|1840.09|3
1640778820000|2021-12-29 11:53:40|1857.4|1841.4|1857|1841|1857.4|1841.4|1857|1841|2
1640778830000|2021-12-29 11:53:50|1856.5|1840.5|1857.1|1841.1|1857.1|1841.1|1856.5|1840.5|8
1640778840000|2021-12-29 11:54:00|1856.95|1840.95|1857|1841|1857.5|1841.5|1856.95|1840.95|10
1640778850000|2021-12-29 11:54:10|1857.1|1841.1|1857.5|1841.5|1857.5|1841.5|1857|1841|5
1640778870000|2021-12-29 11:54:30|1857.25|1841.25|1857|1841|1857.25|1841.25|1856.5|1840.5|7
1640778880000|2021-12-29 11:54:40|1856.72|1840.72|1857.4|1841.4|1857.4|1841.4|1856.72|1840.72|4
1640778890000|2021-12-29 11:54:50|1857|1841|1857|1841|1857|1841|1856.9|1840.9|3
1640778900000|2021-12-29 11:55:00|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1857.4|1841.4|1
1640778910000|2021-12-29 11:55:10|1857.5|1841.5|1859.37|1843.37|1859.37|1843.37|1857.5|1841.5|6
1640778920000|2021-12-29 11:55:20|1859.24|1843.24|1859.5|1843.5|1859.5|1843.5|1859.24|1843.24|3
1640778930000|2021-12-29 11:55:30|1859.29|1843.29|1859|1843|1859.29|1843.29|1859|1843|5
1640778940000|2021-12-29 11:55:40|1859.13|1843.13|1859|1843|1859.13|1843.13|1858.75|1842.75|5
1640778950000|2021-12-29 11:55:50|1859.17|1843.17|1859.4|1843.4|1859.4|1843.4|1859|1843|3
1640778970000|2021-12-29 11:56:10|1859|1843|1857.09|1841.09|1859|1843|1857.09|1841.09|10
1640778980000|2021-12-29 11:56:20|1857.5|1841.5|1858.13|1842.13|1858.13|1842.13|1857.5|1841.5|3
1640778990000|2021-12-29 11:56:30|1858.4|1842.4|1859.3|1843.3|1859.3|1843.3|1858.4|1842.4|5
1640779000000|2021-12-29 11:56:40|1859.49|1843.49|1859.79|1843.79|1860|1844|1859.49|1843.49|3
1640779010000|2021-12-29 11:56:50|1859.81|1843.81|1861.35|1845.35|1861.35|1845.35|1859.81|1843.81|14
1640779020000|2021-12-29 11:57:00|1861.5|1845.5|1862|1846|1862|1846|1861.5|1845.5|2
1640779030000|2021-12-29 11:57:10|1861.68|1845.68|1862.59|1846.59|1862.59|1846.59|1861.68|1845.68|6
1640779040000|2021-12-29 11:57:20|1863.25|1847.25|1863.88|1847.88|1864.25|1848.25|1863.25|1847.25|9
1640779050000|2021-12-29 11:57:30|1864.25|1848.25|1865.35|1849.35|1865.35|1849.35|1864.25|1848.25|12
1640779060000|2021-12-29 11:57:40|1864.98|1848.98|1865.5|1849.5|1865.5|1849.5|1864.98|1848.98|10
1640779070000|2021-12-29 11:57:50|1865.4|1849.4|1865.35|1849.35|1865.4|1849.4|1865.03|1849.03|4
1640779080000|2021-12-29 11:58:00|1865.09|1849.09|1864.78|1848.78|1865.35|1849.35|1864.71|1848.71|11
1640779090000|2021-12-29 11:58:10|1865.04|1849.04|1865.37|1849.37|1865.37|1849.37|1864.78|1848.78|12
1640779100000|2021-12-29 11:58:20|1865.38|1849.38|1865.47|1849.47|1865.67|1849.67|1865.01|1849.01|12
1640779110000|2021-12-29 11:58:30|1864.95|1848.95|1864.95|1848.95|1864.95|1848.95|1864.95|1848.95|1
1640779120000|2021-12-29 11:58:40|1864.89|1848.89|1865.47|1849.47|1865.47|1849.47|1864.89|1848.89|5
1640779130000|2021-12-29 11:58:50|1865.01|1849.01|1865.02|1849.02|1865.47|1849.47|1865.01|1849.01|6
1640779140000|2021-12-29 11:59:00|1865.01|1849.01|1865.01|1849.01|1865.02|1849.02|1865.01|1849.01|3
1640779170000|2021-12-29 11:59:30|1865.2|1849.2|1864.03|1848.03|1865.2|1849.2|1864.03|1848.03|4
1640779180000|2021-12-29 11:59:40|1863.89|1847.89|1863.45|1847.45|1863.89|1847.89|1863|1847|7
1640779190000|2021-12-29 11:59:50|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640779200000|2021-12-29 12:00:00|1864|1848|1863|1847|1864.58|1848.58|1862.8|1846.8|10
1640779210000|2021-12-29 12:00:10|1862.75|1846.75|1862.88|1846.88|1863|1847|1862.75|1846.75|3
1640779220000|2021-12-29 12:00:20|1862.92|1846.92|1860.5|1844.5|1862.92|1846.92|1860.5|1844.5|11
1640779230000|2021-12-29 12:00:30|1860.4|1844.4|1860|1844|1860.51|1844.51|1860|1844|6
1640779240000|2021-12-29 12:00:40|1859.5|1843.5|1861.5|1845.5|1861.5|1845.5|1859.5|1843.5|8
1640779250000|2021-12-29 12:00:50|1862.15|1846.15|1862.5|1846.5|1862.5|1846.5|1862|1846|6
1640779260000|2021-12-29 12:01:00|1862.45|1846.45|1862|1846|1862.45|1846.45|1861.29|1845.29|9
1640779270000|2021-12-29 12:01:10|1862.07|1846.07|1863|1847|1863.5|1847.5|1862.07|1846.07|13
1640779280000|2021-12-29 12:01:20|1863.22|1847.22|1863|1847|1863.22|1847.22|1863|1847|10
1640779290000|2021-12-29 12:01:30|1863.13|1847.13|1863.5|1847.5|1863.5|1847.5|1863.13|1847.13|2
1640779300000|2021-12-29 12:01:40|1863|1847|1863|1847|1863|1847|1862.8|1846.8|3
1640779310000|2021-12-29 12:01:50|1863.22|1847.22|1863.1|1847.1|1863.25|1847.25|1863|1847|4
1640779320000|2021-12-29 12:02:00|1863|1847|1862.65|1846.65|1863.15|1847.15|1862.65|1846.65|7
1640779330000|2021-12-29 12:02:10|1862.74|1846.74|1860.5|1844.5|1862.74|1846.74|1860.5|1844.5|8
1640779340000|2021-12-29 12:02:20|1860|1844|1860|1844|1860|1844|1860|1844|1
1640779350000|2021-12-29 12:02:30|1859.94|1843.94|1855.25|1839.25|1859.94|1843.94|1855.1|1839.1|12
1640779360000|2021-12-29 12:02:40|1855.1|1839.1|1856.7|1840.7|1856.77|1840.77|1855.1|1839.1|6
1640779370000|2021-12-29 12:02:50|1857.6|1841.6|1855.15|1839.15|1857.6|1841.6|1855.08|1839.08|13
1640779380000|2021-12-29 12:03:00|1854.5|1838.5|1853.22|1837.22|1854.5|1838.5|1853.22|1837.22|8
1640779390000|2021-12-29 12:03:10|1853.03|1837.03|1853.5|1837.5|1853.5|1837.5|1852.9|1836.9|4
1640779400000|2021-12-29 12:03:20|1854|1838|1854.5|1838.5|1854.5|1838.5|1854|1838|2
1640779410000|2021-12-29 12:03:30|1854.9|1838.9|1854.29|1838.29|1854.9|1838.9|1854|1838|5
1640779420000|2021-12-29 12:03:40|1854.4|1838.4|1854.9|1838.9|1854.9|1838.9|1854.4|1838.4|3
1640779430000|2021-12-29 12:03:50|1855.3|1839.3|1856.6|1840.6|1856.85|1840.85|1855.3|1839.3|8
1640779440000|2021-12-29 12:04:00|1856.5|1840.5|1854.75|1838.75|1856.65|1840.65|1854.75|1838.75|10
1640779460000|2021-12-29 12:04:20|1855|1839|1855.04|1839.04|1855.1|1839.1|1855|1839|4
1640779470000|2021-12-29 12:04:30|1855.89|1839.89|1856.29|1840.29|1856.5|1840.5|1855.89|1839.89|5
1640779480000|2021-12-29 12:04:40|1856.16|1840.16|1854|1838|1856.16|1840.16|1853.5|1837.5|8
1640779490000|2021-12-29 12:04:50|1854.5|1838.5|1853.55|1837.55|1854.5|1838.5|1853.55|1837.55|5
1640779500000|2021-12-29 12:05:00|1854|1838|1855|1839|1855.75|1839.75|1854|1838|9
1640779510000|2021-12-29 12:05:10|1855.04|1839.04|1854.89|1838.89|1855.04|1839.04|1854.89|1838.89|2
1640779520000|2021-12-29 12:05:20|1855|1839|1856|1840|1856|1840|1855|1839|3
1640779530000|2021-12-29 12:05:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640779540000|2021-12-29 12:05:40|1856.43|1840.43|1856.25|1840.25|1856.43|1840.43|1856|1840|4
1640779550000|2021-12-29 12:05:50|1856|1840|1855.5|1839.5|1856|1840|1855.5|1839.5|2
1640779560000|2021-12-29 12:06:00|1855.38|1839.38|1854.65|1838.65|1855.5|1839.5|1854.65|1838.65|8
1640779570000|2021-12-29 12:06:10|1854.57|1838.57|1851.54|1835.54|1854.57|1838.57|1851.54|1835.54|15
1640779580000|2021-12-29 12:06:20|1851.65|1835.65|1848.5|1832.5|1851.65|1835.65|1848.3|1832.3|14
1640779590000|2021-12-29 12:06:30|1848.44|1832.44|1848.36|1832.36|1848.44|1832.44|1847.9|1831.9|9
1640779600000|2021-12-29 12:06:40|1848.38|1832.38|1849|1833|1849.33|1833.33|1848.38|1832.38|12
1640779610000|2021-12-29 12:06:50|1849.5|1833.5|1850|1834|1850.6|1834.6|1849.5|1833.5|8
1640779620000|2021-12-29 12:07:00|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640779630000|2021-12-29 12:07:10|1849.36|1833.36|1848.5|1832.5|1849.5|1833.5|1848.06|1832.06|11
1640779640000|2021-12-29 12:07:20|1848.39|1832.39|1847.65|1831.65|1848.39|1832.39|1847.5|1831.5|6
1640779650000|2021-12-29 12:07:30|1846.8|1830.8|1844.15|1828.15|1847.4|1831.4|1844.15|1828.15|13
1640779660000|2021-12-29 12:07:40|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640779670000|2021-12-29 12:07:50|1843.88|1827.88|1841.74|1825.74|1844|1828|1841.74|1825.74|16
1640779680000|2021-12-29 12:08:00|1841.5|1825.5|1837.5|1821.5|1841.5|1825.5|1837.5|1821.5|17
1640779690000|2021-12-29 12:08:10|1837.32|1821.32|1829.81|1813.81|1837.34|1821.34|1829.81|1813.81|19
1640779700000|2021-12-29 12:08:20|1830.31|1814.31|1834.53|1818.53|1834.53|1818.53|1828.5|1812.5|24
1640779710000|2021-12-29 12:08:30|1835.13|1819.13|1831|1815|1836.5|1820.5|1830.51|1814.51|21
1640779720000|2021-12-29 12:08:40|1831.11|1815.11|1833|1817|1833|1817|1829.5|1813.5|20
1640779730000|2021-12-29 12:08:50|1832.5|1816.5|1829.93|1813.93|1832.5|1816.5|1828|1812|23
1640779740000|2021-12-29 12:09:00|1831|1815|1834|1818|1834|1818|1830|1814|20
1640779750000|2021-12-29 12:09:10|1833.98|1817.98|1837|1821|1841.35|1825.35|1833.95|1817.95|24
1640779760000|2021-12-29 12:09:20|1836.5|1820.5|1836.65|1820.65|1836.65|1820.65|1835|1819|18
1640779770000|2021-12-29 12:09:30|1836.09|1820.09|1841|1825|1841.75|1825.75|1836.09|1820.09|20
1640779780000|2021-12-29 12:09:40|1841.05|1825.05|1837.5|1821.5|1843.68|1827.68|1837.5|1821.5|19
1640779790000|2021-12-29 12:09:50|1838|1822|1834.36|1818.36|1839.03|1823.03|1834.36|1818.36|24
1640779800000|2021-12-29 12:10:00|1834.35|1818.35|1833.04|1817.04|1835.4|1819.4|1833.04|1817.04|21
1640779810000|2021-12-29 12:10:10|1832.8|1816.8|1832|1816|1833.64|1817.64|1830|1814|21
1640779820000|2021-12-29 12:10:20|1832.22|1816.22|1832.5|1816.5|1833|1817|1832|1816|15
1640779830000|2021-12-29 12:10:30|1832|1816|1836|1820|1836|1820|1830|1814|23
1640779840000|2021-12-29 12:10:40|1836.19|1820.19|1841.5|1825.5|1841.82|1825.82|1836.19|1820.19|19
1640779850000|2021-12-29 12:10:50|1841|1825|1841|1825|1841|1825|1839.2|1823.2|17
1640779860000|2021-12-29 12:11:00|1841.29|1825.29|1838|1822|1842.14|1826.14|1837.92|1821.92|19
1640779870000|2021-12-29 12:11:10|1837.92|1821.92|1834.69|1818.69|1837.92|1821.92|1834.5|1818.5|21
1640779880000|2021-12-29 12:11:20|1834.5|1818.5|1836|1820|1836|1820|1834.2|1818.2|13
1640779890000|2021-12-29 12:11:30|1836.5|1820.5|1836|1820|1837|1821|1836|1820|9
1640779900000|2021-12-29 12:11:40|1836.13|1820.13|1835.63|1819.63|1836.5|1820.5|1835.6|1819.6|12
1640779910000|2021-12-29 12:11:50|1835|1819|1834.4|1818.4|1835.22|1819.22|1834.4|1818.4|13
1640779920000|2021-12-29 12:12:00|1834.39|1818.39|1826.16|1810.16|1834.39|1818.39|1826.16|1810.16|25
1640779930000|2021-12-29 12:12:10|1825.2|1809.2|1826.83|1810.83|1827.21|1811.21|1825.2|1809.2|24
1640779940000|2021-12-29 12:12:20|1826.92|1810.92|1827|1811|1828|1812|1826.54|1810.54|21
1640779950000|2021-12-29 12:12:30|1826.89|1810.89|1820.5|1804.5|1826.89|1810.89|1820.5|1804.5|17
1640779960000|2021-12-29 12:12:40|1818.5|1802.5|1816.15|1800.15|1818.76|1802.76|1814.5|1798.5|22
1640779970000|2021-12-29 12:12:50|1815.5|1799.5|1822.41|1806.41|1824.9|1808.9|1815.5|1799.5|28
1640779980000|2021-12-29 12:13:00|1822.69|1806.69|1826.15|1810.15|1827.05|1811.05|1822.69|1806.69|20
1640779990000|2021-12-29 12:13:10|1825.5|1809.5|1829.4|1813.4|1829.4|1813.4|1825.5|1809.5|19
1640780000000|2021-12-29 12:13:20|1829|1813|1826|1810|1829.5|1813.5|1826|1810|18
1640780010000|2021-12-29 12:13:30|1826.1|1810.1|1827.71|1811.71|1828.78|1812.78|1826.1|1810.1|18
1640780020000|2021-12-29 12:13:40|1827.21|1811.21|1827|1811|1827.21|1811.21|1825.75|1809.75|19
1640780030000|2021-12-29 12:13:50|1828.5|1812.5|1827.75|1811.75|1828.72|1812.72|1825.44|1809.44|26
1640780040000|2021-12-29 12:14:00|1828|1812|1844.5|1828.5|1844.5|1828.5|1827.2|1811.2|31
1640780050000|2021-12-29 12:14:10|1844|1828|1841.96|1825.96|1847.07|1831.07|1841.96|1825.96|21
1640780060000|2021-12-29 12:14:20|1841|1825|1841|1825|1841|1825|1838|1822|22
1640780070000|2021-12-29 12:14:30|1840.88|1824.88|1842|1826|1843.25|1827.25|1840|1824|22
1640780080000|2021-12-29 12:14:40|1842.5|1826.5|1840|1824|1845.5|1829.5|1840|1824|24
1640780090000|2021-12-29 12:14:50|1839.93|1823.93|1839.55|1823.55|1839.93|1823.93|1838.15|1822.15|16
1640780100000|2021-12-29 12:15:00|1839.97|1823.97|1839.84|1823.84|1840.5|1824.5|1839.34|1823.34|20
1640780110000|2021-12-29 12:15:10|1839.72|1823.72|1847.1|1831.1|1847.83|1831.83|1839.72|1823.72|21
1640780120000|2021-12-29 12:15:20|1847|1831|1841.7|1825.7|1847|1831|1841.7|1825.7|19
1640780130000|2021-12-29 12:15:30|1841.69|1825.69|1841.3|1825.3|1842.25|1826.25|1840.4|1824.4|20
1640780140000|2021-12-29 12:15:40|1841.25|1825.25|1840|1824|1841.4|1825.4|1839.34|1823.34|12
1640780150000|2021-12-29 12:15:50|1839.92|1823.92|1842.25|1826.25|1842.25|1826.25|1839.81|1823.81|17
1640780160000|2021-12-29 12:16:00|1842.5|1826.5|1841.78|1825.78|1842.5|1826.5|1841.5|1825.5|9
1640780170000|2021-12-29 12:16:10|1842|1826|1841.72|1825.72|1842.78|1826.78|1841|1825|14
1640780180000|2021-12-29 12:16:20|1841.9|1825.9|1842.5|1826.5|1843.9|1827.9|1841.9|1825.9|13
1640780190000|2021-12-29 12:16:30|1841.5|1825.5|1836.5|1820.5|1841.5|1825.5|1836.5|1820.5|17
1640780200000|2021-12-29 12:16:40|1837|1821|1837.5|1821.5|1837.68|1821.68|1836.5|1820.5|14
1640780210000|2021-12-29 12:16:50|1837|1821|1837.5|1821.5|1837.75|1821.75|1836.5|1820.5|9
1640780220000|2021-12-29 12:17:00|1837|1821|1836.5|1820.5|1838.84|1822.84|1836.5|1820.5|18
1640780230000|2021-12-29 12:17:10|1836|1820|1837.5|1821.5|1837.5|1821.5|1835.43|1819.43|13
1640780240000|2021-12-29 12:17:20|1837.33|1821.33|1834.6|1818.6|1837.4|1821.4|1834.4|1818.4|12
1640780250000|2021-12-29 12:17:30|1834.1|1818.1|1831|1815|1834.1|1818.1|1831|1815|9
1640780260000|2021-12-29 12:17:40|1830.5|1814.5|1828.45|1812.45|1830.5|1814.5|1828.45|1812.45|9
1640780270000|2021-12-29 12:17:50|1827.5|1811.5|1829|1813|1829.25|1813.25|1827.5|1811.5|10
1640780280000|2021-12-29 12:18:00|1828.5|1812.5|1830|1814|1830|1814|1826.72|1810.72|20
1640780290000|2021-12-29 12:18:10|1829.92|1813.92|1837.84|1821.84|1837.84|1821.84|1829.5|1813.5|23
1640780300000|2021-12-29 12:18:20|1837.35|1821.35|1834|1818|1840.5|1824.5|1834|1818|23
1640780310000|2021-12-29 12:18:30|1834.09|1818.09|1835.98|1819.98|1837.4|1821.4|1834.09|1818.09|18
1640780320000|2021-12-29 12:18:40|1836|1820|1835.09|1819.09|1836.09|1820.09|1835.09|1819.09|7
1640780330000|2021-12-29 12:18:50|1834.7|1818.7|1834.6|1818.6|1835|1819|1834|1818|11
1640780340000|2021-12-29 12:19:00|1834.85|1818.85|1838|1822|1838.45|1822.45|1834.76|1818.76|18
1640780350000|2021-12-29 12:19:10|1837.5|1821.5|1838|1822|1838|1822|1834.6|1818.6|17
1640780360000|2021-12-29 12:19:20|1837.55|1821.55|1838.18|1822.18|1838.18|1822.18|1837.55|1821.55|5
1640780370000|2021-12-29 12:19:30|1837.73|1821.73|1837.29|1821.29|1838.43|1822.43|1837.29|1821.29|7
1640780380000|2021-12-29 12:19:40|1837.5|1821.5|1833.66|1817.66|1837.5|1821.5|1833.63|1817.63|22
1640780390000|2021-12-29 12:19:50|1834.04|1818.04|1834.35|1818.35|1834.45|1818.45|1834.04|1818.04|7
1640780400000|2021-12-29 12:20:00|1834.32|1818.32|1837|1821|1837|1821|1834.32|1818.32|15
1640780410000|2021-12-29 12:20:10|1837.1|1821.1|1837.5|1821.5|1837.5|1821.5|1836.91|1820.91|13
1640780420000|2021-12-29 12:20:20|1837.34|1821.34|1837.41|1821.41|1837.5|1821.5|1837|1821|8
1640780430000|2021-12-29 12:20:30|1837.5|1821.5|1832.95|1816.95|1837.5|1821.5|1832.95|1816.95|14
1640780440000|2021-12-29 12:20:40|1833.19|1817.19|1832.65|1816.65|1834|1818|1832.59|1816.59|15
1640780450000|2021-12-29 12:20:50|1832.5|1816.5|1830.5|1814.5|1832.5|1816.5|1830.5|1814.5|10
1640780460000|2021-12-29 12:21:00|1830.9|1814.9|1831.6|1815.6|1832|1816|1830.88|1814.88|11
1640780470000|2021-12-29 12:21:10|1831.53|1815.53|1830.63|1814.63|1831.53|1815.53|1830.05|1814.05|22
1640780480000|2021-12-29 12:21:20|1830.42|1814.42|1832|1816|1832|1816|1830.42|1814.42|8
1640780490000|2021-12-29 12:21:30|1831.9|1815.9|1829.5|1813.5|1831.9|1815.9|1829.5|1813.5|12
1640780500000|2021-12-29 12:21:40|1829.79|1813.79|1828.5|1812.5|1829.79|1813.79|1827.9|1811.9|13
1640780510000|2021-12-29 12:21:50|1828.39|1812.39|1828.65|1812.65|1828.65|1812.65|1828.39|1812.39|3
1640780520000|2021-12-29 12:22:00|1828.7|1812.7|1830|1814|1830.06|1814.06|1828.7|1812.7|12
1640780530000|2021-12-29 12:22:10|1829.87|1813.87|1829.44|1813.44|1829.87|1813.87|1829.43|1813.43|7
1640780540000|2021-12-29 12:22:20|1829.39|1813.39|1825.94|1809.94|1829.39|1813.39|1825.94|1809.94|20
1640780550000|2021-12-29 12:22:30|1825.6|1809.6|1825.99|1809.99|1826.34|1810.34|1825.4|1809.4|9
1640780560000|2021-12-29 12:22:40|1826|1810|1827.37|1811.37|1827.95|1811.95|1826|1810|10
1640780570000|2021-12-29 12:22:50|1827.24|1811.24|1826.45|1810.45|1827.24|1811.24|1826.45|1810.45|5
1640780580000|2021-12-29 12:23:00|1826.74|1810.74|1826.5|1810.5|1827.5|1811.5|1826.43|1810.43|11
1640780590000|2021-12-29 12:23:10|1826.9|1810.9|1829.5|1813.5|1830|1814|1826.9|1810.9|17
1640780600000|2021-12-29 12:23:20|1829.98|1813.98|1830.13|1814.13|1830.5|1814.5|1829.57|1813.57|13
1640780610000|2021-12-29 12:23:30|1829.95|1813.95|1828.21|1812.21|1830.18|1814.18|1828.21|1812.21|12
1640780620000|2021-12-29 12:23:40|1828.12|1812.12|1830.9|1814.9|1830.95|1814.95|1828|1812|18
1640780630000|2021-12-29 12:23:50|1829.69|1813.69|1830.3|1814.3|1830.35|1814.35|1829.6|1813.6|7
1640780640000|2021-12-29 12:24:00|1830.35|1814.35|1828.58|1812.58|1830.35|1814.35|1828.4|1812.4|11
1640780650000|2021-12-29 12:24:10|1828.72|1812.72|1828.65|1812.65|1829|1813|1828.51|1812.51|6
1640780660000|2021-12-29 12:24:20|1828.75|1812.75|1829|1813|1829|1813|1828.75|1812.75|2
1640780670000|2021-12-29 12:24:30|1829.75|1813.75|1829.89|1813.89|1830|1814|1829.29|1813.29|13
1640780680000|2021-12-29 12:24:40|1829.39|1813.39|1829|1813|1829.39|1813.39|1828.5|1812.5|12
1640780690000|2021-12-29 12:24:50|1828.8|1812.8|1829.65|1813.65|1830|1814|1828.8|1812.8|7
1640780700000|2021-12-29 12:25:00|1830.09|1814.09|1830.7|1814.7|1831|1815|1829.65|1813.65|10
1640780710000|2021-12-29 12:25:10|1831|1815|1831.57|1815.57|1831.57|1815.57|1831|1815|7
1640780720000|2021-12-29 12:25:20|1831.5|1815.5|1830.7|1814.7|1831.59|1815.59|1830.53|1814.53|10
1640780730000|2021-12-29 12:25:30|1829.86|1813.86|1828.6|1812.6|1829.95|1813.95|1828.5|1812.5|13
1640780740000|2021-12-29 12:25:40|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.45|1812.45|3
1640780750000|2021-12-29 12:25:50|1828.04|1812.04|1824.83|1808.83|1828.04|1812.04|1824.83|1808.83|12
1640780760000|2021-12-29 12:26:00|1825.06|1809.06|1824.39|1808.39|1825.06|1809.06|1824.39|1808.39|18
1640780770000|2021-12-29 12:26:10|1824.44|1808.44|1821.33|1805.33|1824.5|1808.5|1821.16|1805.16|15
1640780780000|2021-12-29 12:26:20|1821.5|1805.5|1823.5|1807.5|1824|1808|1821.5|1805.5|14
1640780790000|2021-12-29 12:26:30|1823.41|1807.41|1823|1807|1823.5|1807.5|1822.5|1806.5|5
1640780800000|2021-12-29 12:26:40|1822.87|1806.87|1820.4|1804.4|1822.87|1806.87|1820.07|1804.07|11
1640780810000|2021-12-29 12:26:50|1820.43|1804.43|1821.08|1805.08|1822|1806|1820.43|1804.43|15
1640780820000|2021-12-29 12:27:00|1820.67|1804.67|1821.98|1805.98|1821.98|1805.98|1820.67|1804.67|8
1640780830000|2021-12-29 12:27:10|1822.69|1806.69|1823.75|1807.75|1824.2|1808.2|1822.55|1806.55|16
1640780840000|2021-12-29 12:27:20|1824|1808|1824.1|1808.1|1824.5|1808.5|1823.85|1807.85|13
1640780850000|2021-12-29 12:27:30|1823.91|1807.91|1824.56|1808.56|1824.56|1808.56|1823.91|1807.91|9
1640780860000|2021-12-29 12:27:40|1824.5|1808.5|1824.4|1808.4|1824.53|1808.53|1824.12|1808.12|9
1640780870000|2021-12-29 12:27:50|1824.22|1808.22|1823.92|1807.92|1824.22|1808.22|1823.85|1807.85|4
1640780880000|2021-12-29 12:28:00|1823.5|1807.5|1822.9|1806.9|1823.71|1807.71|1822.4|1806.4|12
1640780890000|2021-12-29 12:28:10|1822.92|1806.92|1821.34|1805.34|1822.92|1806.92|1821.34|1805.34|15
1640780900000|2021-12-29 12:28:20|1821.14|1805.14|1824.03|1808.03|1824.03|1808.03|1820|1804|21
1640780910000|2021-12-29 12:28:30|1823.98|1807.98|1821.71|1805.71|1824.03|1808.03|1821.71|1805.71|8
1640780920000|2021-12-29 12:28:40|1821.83|1805.83|1816.94|1800.94|1822|1806|1816.93|1800.93|19
1640780930000|2021-12-29 12:28:50|1817|1801|1817.7|1801.7|1818.06|1802.06|1817|1801|7
1640780940000|2021-12-29 12:29:00|1818|1802|1818.86|1802.86|1820.69|1804.69|1818|1802|19
1640780950000|2021-12-29 12:29:10|1818.88|1802.88|1814.25|1798.25|1818.88|1802.88|1814.25|1798.25|20
1640780960000|2021-12-29 12:29:20|1814.5|1798.5|1820.5|1804.5|1820.5|1804.5|1814.5|1798.5|20
1640780970000|2021-12-29 12:29:30|1820.12|1804.12|1819.76|1803.76|1820.12|1804.12|1817.05|1801.05|17
1640780980000|2021-12-29 12:29:40|1820.4|1804.4|1822|1806|1822|1806|1820.4|1804.4|6
1640780990000|2021-12-29 12:29:50|1822.19|1806.19|1825.32|1809.32|1826.5|1810.5|1822.19|1806.19|19
1640781000000|2021-12-29 12:30:00|1825|1809|1826.66|1810.66|1826.7|1810.7|1825|1809|16
1640781010000|2021-12-29 12:30:10|1826.7|1810.7|1827.9|1811.9|1829.55|1813.55|1826.7|1810.7|12
1640781020000|2021-12-29 12:30:20|1828|1812|1828.22|1812.22|1828.95|1812.95|1828|1812|11
1640781030000|2021-12-29 12:30:30|1828.5|1812.5|1824.75|1808.75|1828.5|1812.5|1824.75|1808.75|18
1640781040000|2021-12-29 12:30:40|1824.9|1808.9|1824.25|1808.25|1825.1|1809.1|1824.25|1808.25|15
1640781050000|2021-12-29 12:30:50|1824.1|1808.1|1825.5|1809.5|1826|1810|1824.1|1808.1|8
1640781060000|2021-12-29 12:31:00|1825.3|1809.3|1825|1809|1825.3|1809.3|1824.29|1808.29|17
1640781070000|2021-12-29 12:31:10|1825.8|1809.8|1825.5|1809.5|1825.8|1809.8|1825.5|1809.5|2
1640781080000|2021-12-29 12:31:20|1825.53|1809.53|1828.1|1812.1|1828.1|1812.1|1824.89|1808.89|19
1640781090000|2021-12-29 12:31:30|1828.03|1812.03|1824.15|1808.15|1828.03|1812.03|1823.47|1807.47|19
1640781100000|2021-12-29 12:31:40|1824|1808|1823.71|1807.71|1825|1809|1823.34|1807.34|18
1640781110000|2021-12-29 12:31:50|1823.88|1807.88|1823.12|1807.12|1824.97|1808.97|1822.77|1806.77|27
1640781120000|2021-12-29 12:32:00|1823.05|1807.05|1823.25|1807.25|1823.4|1807.4|1822.13|1806.13|13
1640781130000|2021-12-29 12:32:10|1823.54|1807.54|1827|1811|1827|1811|1823.54|1807.54|13
1640781140000|2021-12-29 12:32:20|1826.85|1810.85|1824|1808|1826.85|1810.85|1823.2|1807.2|18
1640781150000|2021-12-29 12:32:30|1823.95|1807.95|1823.9|1807.9|1824.09|1808.09|1823.9|1807.9|7
1640781160000|2021-12-29 12:32:40|1823.75|1807.75|1826.5|1810.5|1826.5|1810.5|1823.75|1807.75|7
1640781170000|2021-12-29 12:32:50|1826.03|1810.03|1827|1811|1827|1811|1825.53|1809.53|12
1640781180000|2021-12-29 12:33:00|1826.98|1810.98|1824.96|1808.96|1827.5|1811.5|1824.41|1808.41|14
1640781190000|2021-12-29 12:33:10|1824.97|1808.97|1825.8|1809.8|1826|1810|1824.91|1808.91|7
1640781200000|2021-12-29 12:33:20|1825.5|1809.5|1824.5|1808.5|1825.5|1809.5|1824.42|1808.42|7
1640781210000|2021-12-29 12:33:30|1824.9|1808.9|1824.5|1808.5|1825|1809|1824.5|1808.5|7
1640781220000|2021-12-29 12:33:40|1825|1809|1825.81|1809.81|1826|1810|1824.97|1808.97|12
1640781230000|2021-12-29 12:33:50|1825.43|1809.43|1826|1810|1826|1810|1825.21|1809.21|4
1640781240000|2021-12-29 12:34:00|1826.1|1810.1|1827|1811|1827|1811|1826.1|1810.1|4
1640781250000|2021-12-29 12:34:10|1826.9|1810.9|1827|1811|1827|1811|1826.9|1810.9|2
1640781260000|2021-12-29 12:34:20|1827.5|1811.5|1827.91|1811.91|1827.91|1811.91|1827.5|1811.5|3
1640781270000|2021-12-29 12:34:30|1828.01|1812.01|1828.01|1812.01|1828.01|1812.01|1828.01|1812.01|1
1640781280000|2021-12-29 12:34:40|1828.5|1812.5|1828.27|1812.27|1829|1813|1828.27|1812.27|6
1640781290000|2021-12-29 12:34:50|1827.9|1811.9|1829.4|1813.4|1829.4|1813.4|1827.9|1811.9|7
1640781300000|2021-12-29 12:35:00|1829.5|1813.5|1830|1814|1830.45|1814.45|1829.5|1813.5|9
1640781310000|2021-12-29 12:35:10|1829.65|1813.65|1828.5|1812.5|1830.5|1814.5|1828.5|1812.5|12
1640781320000|2021-12-29 12:35:20|1828.47|1812.47|1828.5|1812.5|1828.5|1812.5|1828.13|1812.13|4
1640781330000|2021-12-29 12:35:30|1827.65|1811.65|1827.55|1811.55|1827.65|1811.65|1827.55|1811.55|2
1640781340000|2021-12-29 12:35:40|1827.5|1811.5|1827.89|1811.89|1828.19|1812.19|1827.5|1811.5|9
1640781350000|2021-12-29 12:35:50|1828.39|1812.39|1828.34|1812.34|1828.39|1812.39|1828.34|1812.34|2
1640781360000|2021-12-29 12:36:00|1828.45|1812.45|1829|1813|1829|1813|1828.39|1812.39|10
1640781370000|2021-12-29 12:36:10|1830|1814|1832.21|1816.21|1832.5|1816.5|1829.85|1813.85|12
1640781380000|2021-12-29 12:36:20|1832.11|1816.11|1830.85|1814.85|1832.16|1816.16|1830.85|1814.85|13
1640781390000|2021-12-29 12:36:30|1831|1815|1832|1816|1832.09|1816.09|1831|1815|8
1640781400000|2021-12-29 12:36:40|1832.09|1816.09|1833.82|1817.82|1834|1818|1831.7|1815.7|12
1640781410000|2021-12-29 12:36:50|1833.5|1817.5|1834.5|1818.5|1834.5|1818.5|1833.5|1817.5|7
1640781420000|2021-12-29 12:37:00|1834.45|1818.45|1834.73|1818.73|1834.83|1818.83|1834.45|1818.45|10
1640781430000|2021-12-29 12:37:10|1834.62|1818.62|1835.5|1819.5|1835.5|1819.5|1834.55|1818.55|7
1640781440000|2021-12-29 12:37:20|1836|1820|1835.13|1819.13|1836.55|1820.55|1835.13|1819.13|8
1640781450000|2021-12-29 12:37:30|1834.77|1818.77|1835.91|1819.91|1836|1820|1834.77|1818.77|9
1640781460000|2021-12-29 12:37:40|1835.33|1819.33|1830.5|1814.5|1835.33|1819.33|1830.5|1814.5|14
1640781470000|2021-12-29 12:37:50|1830.42|1814.42|1832.3|1816.3|1832.3|1816.3|1829.51|1813.51|10
1640781480000|2021-12-29 12:38:00|1832.94|1816.94|1831.92|1815.92|1834.5|1818.5|1831.92|1815.92|14
1640781490000|2021-12-29 12:38:10|1831.75|1815.75|1831.15|1815.15|1831.92|1815.92|1830.3|1814.3|10
1640781500000|2021-12-29 12:38:20|1831|1815|1830|1814|1831|1815|1830|1814|4
1640781510000|2021-12-29 12:38:30|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640781520000|2021-12-29 12:38:40|1829.45|1813.45|1829.45|1813.45|1829.45|1813.45|1829.45|1813.45|1
1640781530000|2021-12-29 12:38:50|1829.5|1813.5|1827.5|1811.5|1829.5|1813.5|1827.5|1811.5|7
1640781540000|2021-12-29 12:39:00|1827.59|1811.59|1826|1810|1827.59|1811.59|1826|1810|9
1640781550000|2021-12-29 12:39:10|1826.3|1810.3|1829|1813|1829|1813|1826.3|1810.3|8
1640781560000|2021-12-29 12:39:20|1829.09|1813.09|1829.1|1813.1|1829.5|1813.5|1829|1813|6
1640781570000|2021-12-29 12:39:30|1828.93|1812.93|1827.59|1811.59|1829|1813|1827.56|1811.56|10
1640781580000|2021-12-29 12:39:40|1827.61|1811.61|1827|1811|1827.61|1811.61|1826.7|1810.7|12
1640781590000|2021-12-29 12:39:50|1827.25|1811.25|1827.25|1811.25|1827.25|1811.25|1827.25|1811.25|1
1640781600000|2021-12-29 12:40:00|1827.5|1811.5|1826.82|1810.82|1827.5|1811.5|1826.82|1810.82|2
1640781610000|2021-12-29 12:40:10|1826.38|1810.38|1825.13|1809.13|1826.38|1810.38|1825.13|1809.13|13
1640781620000|2021-12-29 12:40:20|1825.5|1809.5|1825.82|1809.82|1825.82|1809.82|1825.5|1809.5|6
1640781630000|2021-12-29 12:40:30|1825.64|1809.64|1824.33|1808.33|1825.64|1809.64|1823.88|1807.88|9
1640781640000|2021-12-29 12:40:40|1824.3|1808.3|1824.5|1808.5|1824.5|1808.5|1824.3|1808.3|4
1640781660000|2021-12-29 12:41:00|1824.43|1808.43|1824.43|1808.43|1825.01|1809.01|1824.43|1808.43|5
1640781670000|2021-12-29 12:41:10|1824.5|1808.5|1823.5|1807.5|1824.5|1808.5|1822.87|1806.87|9
1640781680000|2021-12-29 12:41:20|1823.21|1807.21|1823.31|1807.31|1823.37|1807.37|1823.21|1807.21|3
1640781690000|2021-12-29 12:41:30|1823.2|1807.2|1823.35|1807.35|1823.45|1807.45|1823.12|1807.12|8
1640781700000|2021-12-29 12:41:40|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640781710000|2021-12-29 12:41:50|1823.78|1807.78|1824.6|1808.6|1824.6|1808.6|1823.78|1807.78|6
1640781720000|2021-12-29 12:42:00|1825|1809|1823|1807|1825|1809|1823|1807|6
1640781730000|2021-12-29 12:42:10|1822.9|1806.9|1821.79|1805.79|1823|1807|1821.79|1805.79|18
1640781740000|2021-12-29 12:42:20|1821.55|1805.55|1821.5|1805.5|1821.55|1805.55|1821.5|1805.5|2
1640781750000|2021-12-29 12:42:30|1821.75|1805.75|1821.6|1805.6|1822|1806|1821.5|1805.5|5
1640781760000|2021-12-29 12:42:40|1821.5|1805.5|1821.58|1805.58|1822|1806|1821.5|1805.5|8
1640781770000|2021-12-29 12:42:50|1821.43|1805.43|1821.2|1805.2|1821.43|1805.43|1821.1|1805.1|5
1640781780000|2021-12-29 12:43:00|1821.5|1805.5|1822|1806|1822|1806|1821.5|1805.5|9
1640781790000|2021-12-29 12:43:10|1821.55|1805.55|1823.36|1807.36|1823.5|1807.5|1821.55|1805.55|7
1640781800000|2021-12-29 12:43:20|1823.8|1807.8|1825|1809|1825|1809|1823.62|1807.62|5
1640781810000|2021-12-29 12:43:30|1824.91|1808.91|1825|1809|1825|1809|1824.55|1808.55|6
1640781820000|2021-12-29 12:43:40|1825.25|1809.25|1826.05|1810.05|1826.05|1810.05|1825.25|1809.25|11
1640781830000|2021-12-29 12:43:50|1825.95|1809.95|1827.96|1811.96|1827.96|1811.96|1825.95|1809.95|8
1640781840000|2021-12-29 12:44:00|1828.35|1812.35|1827.39|1811.39|1828.35|1812.35|1827.39|1811.39|7
1640781850000|2021-12-29 12:44:10|1827.5|1811.5|1828|1812|1828|1812|1827.5|1811.5|2
1640781860000|2021-12-29 12:44:20|1828.05|1812.05|1830.43|1814.43|1830.43|1814.43|1827.8|1811.8|15
1640781870000|2021-12-29 12:44:30|1830.61|1814.61|1832.5|1816.5|1832.5|1816.5|1830.61|1814.61|7
1640781880000|2021-12-29 12:44:40|1832.85|1816.85|1833.5|1817.5|1833.7|1817.7|1832.85|1816.85|11
1640781890000|2021-12-29 12:44:50|1833.02|1817.02|1832.65|1816.65|1833.02|1817.02|1832.61|1816.61|4
1640781900000|2021-12-29 12:45:00|1832.6|1816.6|1832.85|1816.85|1833.02|1817.02|1832.6|1816.6|5
1640781910000|2021-12-29 12:45:10|1832.7|1816.7|1833|1817|1833|1817|1832.7|1816.7|2
1640781920000|2021-12-29 12:45:20|1833.27|1817.27|1834.5|1818.5|1834.5|1818.5|1833.27|1817.27|8
1640781930000|2021-12-29 12:45:30|1834.6|1818.6|1834.6|1818.6|1834.6|1818.6|1834.6|1818.6|1
1640781940000|2021-12-29 12:45:40|1835.1|1819.1|1836.75|1820.75|1837.3|1821.3|1835.1|1819.1|7
1640781950000|2021-12-29 12:45:50|1836.8|1820.8|1836.95|1820.95|1836.95|1820.95|1836.68|1820.68|5
1640781960000|2021-12-29 12:46:00|1836.99|1820.99|1837.5|1821.5|1837.5|1821.5|1836.99|1820.99|3
1640781970000|2021-12-29 12:46:10|1837.67|1821.67|1839|1823|1839|1823|1837.5|1821.5|7
1640781980000|2021-12-29 12:46:20|1839.13|1823.13|1836.35|1820.35|1839.13|1823.13|1836.35|1820.35|12
1640781990000|2021-12-29 12:46:30|1836.6|1820.6|1838|1822|1838|1822|1836.6|1820.6|4
1640782000000|2021-12-29 12:46:40|1838.5|1822.5|1839|1823|1839|1823|1838.5|1822.5|2
1640782010000|2021-12-29 12:46:50|1839.5|1823.5|1840|1824|1840.22|1824.22|1839.5|1823.5|4
1640782030000|2021-12-29 12:47:10|1839.66|1823.66|1839.5|1823.5|1839.66|1823.66|1839|1823|5
1640782040000|2021-12-29 12:47:20|1839.29|1823.29|1839.83|1823.83|1839.93|1823.93|1839|1823|11
1640782050000|2021-12-29 12:47:30|1840.33|1824.33|1839.5|1823.5|1840.33|1824.33|1839.31|1823.31|7
1640782060000|2021-12-29 12:47:40|1838.87|1822.87|1838.6|1822.6|1838.87|1822.87|1838.5|1822.5|4
1640782070000|2021-12-29 12:47:50|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.22|1822.22|3
1640782080000|2021-12-29 12:48:00|1838.65|1822.65|1838.93|1822.93|1838.93|1822.93|1838.65|1822.65|4
1640782090000|2021-12-29 12:48:10|1838.97|1822.97|1839.5|1823.5|1839.5|1823.5|1838.97|1822.97|3
1640782100000|2021-12-29 12:48:20|1839.27|1823.27|1836.83|1820.83|1839.27|1823.27|1836.83|1820.83|18
1640782110000|2021-12-29 12:48:30|1836.69|1820.69|1836.83|1820.83|1836.83|1820.83|1836.69|1820.69|6
1640782120000|2021-12-29 12:48:40|1836.93|1820.93|1837.65|1821.65|1837.65|1821.65|1836.93|1820.93|5
1640782130000|2021-12-29 12:48:50|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.41|1821.41|3
1640782140000|2021-12-29 12:49:00|1837|1821|1836.42|1820.42|1837|1821|1836.42|1820.42|13
1640782150000|2021-12-29 12:49:10|1836.5|1820.5|1836.12|1820.12|1836.5|1820.5|1835.5|1819.5|10
1640782160000|2021-12-29 12:49:20|1836.32|1820.32|1836.82|1820.82|1836.82|1820.82|1836.32|1820.32|10
1640782170000|2021-12-29 12:49:30|1836.93|1820.93|1837.32|1821.32|1837.5|1821.5|1836.93|1820.93|7
1640782180000|2021-12-29 12:49:40|1837.12|1821.12|1837.4|1821.4|1837.4|1821.4|1837.1|1821.1|3
1640782190000|2021-12-29 12:49:50|1837.35|1821.35|1836.82|1820.82|1837.35|1821.35|1836.75|1820.75|5
1640782200000|2021-12-29 12:50:00|1837.12|1821.12|1838.23|1822.23|1838.5|1822.5|1837.12|1821.12|7
1640782210000|2021-12-29 12:50:10|1838|1822|1838.5|1822.5|1838.5|1822.5|1838|1822|3
1640782220000|2021-12-29 12:50:20|1838.13|1822.13|1838.05|1822.05|1838.18|1822.18|1838.05|1822.05|6
1640782230000|2021-12-29 12:50:30|1837.65|1821.65|1837.65|1821.65|1837.65|1821.65|1837.65|1821.65|1
1640782240000|2021-12-29 12:50:40|1838|1822|1838.04|1822.04|1838.04|1822.04|1837.65|1821.65|5
1640782250000|2021-12-29 12:50:50|1837.92|1821.92|1837.5|1821.5|1838.04|1822.04|1837.5|1821.5|4
1640782260000|2021-12-29 12:51:00|1837.61|1821.61|1838|1822|1838|1822|1837.45|1821.45|6
1640782280000|2021-12-29 12:51:20|1838.5|1822.5|1839|1823|1839|1823|1838.5|1822.5|4
1640782290000|2021-12-29 12:51:30|1838.88|1822.88|1837.64|1821.64|1838.88|1822.88|1837.39|1821.39|11
1640782300000|2021-12-29 12:51:40|1837.15|1821.15|1837.45|1821.45|1837.45|1821.45|1837.15|1821.15|3
1640782310000|2021-12-29 12:51:50|1837.5|1821.5|1837.5|1821.5|1837.72|1821.72|1837.5|1821.5|3
1640782320000|2021-12-29 12:52:00|1837.63|1821.63|1836|1820|1837.83|1821.83|1836|1820|14
1640782330000|2021-12-29 12:52:10|1836.45|1820.45|1837.5|1821.5|1837.5|1821.5|1836.45|1820.45|2
1640782340000|2021-12-29 12:52:20|1837.36|1821.36|1836.5|1820.5|1837.5|1821.5|1836.5|1820.5|6
1640782350000|2021-12-29 12:52:30|1836.45|1820.45|1836.2|1820.2|1836.45|1820.45|1836.2|1820.2|6
1640782360000|2021-12-29 12:52:40|1836.3|1820.3|1835.7|1819.7|1836.3|1820.3|1835.7|1819.7|3
1640782380000|2021-12-29 12:53:00|1835.59|1819.59|1835.31|1819.31|1835.59|1819.59|1835.31|1819.31|3
1640782390000|2021-12-29 12:53:10|1834.65|1818.65|1833.86|1817.86|1834.65|1818.65|1833.86|1817.86|6
1640782400000|2021-12-29 12:53:20|1833.66|1817.66|1831.5|1815.5|1833.85|1817.85|1831.5|1815.5|11
1640782410000|2021-12-29 12:53:30|1831.52|1815.52|1830.55|1814.55|1831.54|1815.54|1830.55|1814.55|5
1640782420000|2021-12-29 12:53:40|1830.61|1814.61|1830.05|1814.05|1830.62|1814.62|1830.05|1814.05|4
1640782430000|2021-12-29 12:53:50|1830.39|1814.39|1831|1815|1831|1815|1829.85|1813.85|11
1640782440000|2021-12-29 12:54:00|1831.35|1815.35|1832.39|1816.39|1832.5|1816.5|1831.35|1815.35|9
1640782450000|2021-12-29 12:54:10|1832.27|1816.27|1830.68|1814.68|1832.27|1816.27|1830.68|1814.68|5
1640782460000|2021-12-29 12:54:20|1830.6|1814.6|1829.9|1813.9|1830.6|1814.6|1829.9|1813.9|2
1640782470000|2021-12-29 12:54:30|1830.03|1814.03|1830.5|1814.5|1831|1815|1830.03|1814.03|10
1640782480000|2021-12-29 12:54:40|1830.54|1814.54|1830.54|1814.54|1830.58|1814.58|1830.54|1814.54|5
1640782490000|2021-12-29 12:54:50|1830|1814|1828.5|1812.5|1830|1814|1828.5|1812.5|5
1640782500000|2021-12-29 12:55:00|1828|1812|1827.5|1811.5|1828.02|1812.02|1827.5|1811.5|4
1640782510000|2021-12-29 12:55:10|1827.82|1811.82|1827.75|1811.75|1828.15|1812.15|1827.75|1811.75|6
1640782520000|2021-12-29 12:55:20|1827.74|1811.74|1825.65|1809.65|1827.94|1811.94|1825.65|1809.65|9
1640782530000|2021-12-29 12:55:30|1825.5|1809.5|1825.44|1809.44|1825.5|1809.5|1825.44|1809.44|4
1640782540000|2021-12-29 12:55:40|1825.18|1809.18|1826|1810|1826.1|1810.1|1824|1808|17
1640782550000|2021-12-29 12:55:50|1826.13|1810.13|1826.13|1810.13|1826.5|1810.5|1826|1810|4
1640782560000|2021-12-29 12:56:00|1826.5|1810.5|1827|1811|1827|1811|1826|1810|14
1640782570000|2021-12-29 12:56:10|1826.83|1810.83|1826.83|1810.83|1826.83|1810.83|1826.83|1810.83|1
1640782580000|2021-12-29 12:56:20|1826.94|1810.94|1826.83|1810.83|1827.11|1811.11|1826.83|1810.83|4
1640782590000|2021-12-29 12:56:30|1826.6|1810.6|1826.5|1810.5|1826.6|1810.6|1826.5|1810.5|2
1640782600000|2021-12-29 12:56:40|1826.09|1810.09|1825.05|1809.05|1826.8|1810.8|1825|1809|15
1640782610000|2021-12-29 12:56:50|1825|1809|1824.49|1808.49|1825.25|1809.25|1824.49|1808.49|7
1640782620000|2021-12-29 12:57:00|1824.5|1808.5|1824.8|1808.8|1824.91|1808.91|1824.5|1808.5|5
1640782630000|2021-12-29 12:57:10|1825.3|1809.3|1825.5|1809.5|1825.75|1809.75|1825.3|1809.3|4
1640782640000|2021-12-29 12:57:20|1825.75|1809.75|1825.63|1809.63|1825.75|1809.75|1825.5|1809.5|3
1640782650000|2021-12-29 12:57:30|1825.65|1809.65|1826.2|1810.2|1826.2|1810.2|1825.63|1809.63|4
1640782660000|2021-12-29 12:57:40|1827|1811|1827.5|1811.5|1827.5|1811.5|1827|1811|3
1640782670000|2021-12-29 12:57:50|1827.4|1811.4|1826.44|1810.44|1827.4|1811.4|1826.43|1810.43|6
1640782680000|2021-12-29 12:58:00|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1
1640782690000|2021-12-29 12:58:10|1826.23|1810.23|1824.25|1808.25|1826.32|1810.32|1823.59|1807.59|12
1640782700000|2021-12-29 12:58:20|1824.38|1808.38|1824|1808|1824.38|1808.38|1824|1808|5
1640782710000|2021-12-29 12:58:30|1824.25|1808.25|1825.5|1809.5|1825.5|1809.5|1824|1808|6
1640782720000|2021-12-29 12:58:40|1825.67|1809.67|1825.13|1809.13|1826|1810|1825.13|1809.13|7
1640782730000|2021-12-29 12:58:50|1824.97|1808.97|1822.96|1806.96|1824.97|1808.97|1822.76|1806.76|12
1640782740000|2021-12-29 12:59:00|1822.5|1806.5|1822|1806|1822.5|1806.5|1821.65|1805.65|8
1640782750000|2021-12-29 12:59:10|1821.74|1805.74|1821.32|1805.32|1821.74|1805.74|1821.08|1805.08|13
1640782760000|2021-12-29 12:59:20|1821.2|1805.2|1820.76|1804.76|1821.2|1805.2|1820.76|1804.76|5
1640782770000|2021-12-29 12:59:30|1820.5|1804.5|1820.5|1804.5|1820.72|1804.72|1820.42|1804.42|9
1640782780000|2021-12-29 12:59:40|1820.23|1804.23|1818.9|1802.9|1820.23|1804.23|1818.9|1802.9|6
1640782790000|2021-12-29 12:59:50|1818.55|1802.55|1816.01|1800.01|1818.55|1802.55|1816.01|1800.01|12
1640782800000|2021-12-29 13:00:00|1815.64|1799.64|1815.4|1799.4|1816.43|1800.43|1815.4|1799.4|13
1640782810000|2021-12-29 13:00:10|1814.5|1798.5|1814.56|1798.56|1814.97|1798.97|1814.5|1798.5|11
1640782820000|2021-12-29 13:00:20|1815.06|1799.06|1815.35|1799.35|1815.5|1799.5|1815.06|1799.06|8
1640782830000|2021-12-29 13:00:30|1814.9|1798.9|1813.99|1797.99|1814.9|1798.9|1813.99|1797.99|4
1640782840000|2021-12-29 13:00:40|1814.46|1798.46|1814.5|1798.5|1814.5|1798.5|1814|1798|4
1640782850000|2021-12-29 13:00:50|1814.56|1798.56|1816.27|1800.27|1816.27|1800.27|1814.56|1798.56|5
1640782860000|2021-12-29 13:01:00|1816.37|1800.37|1818|1802|1818.05|1802.05|1816.37|1800.37|11
1640782870000|2021-12-29 13:01:10|1817.7|1801.7|1818.6|1802.6|1818.6|1802.6|1817.7|1801.7|7
1640782880000|2021-12-29 13:01:20|1818.35|1802.35|1820.14|1804.14|1820.14|1804.14|1818.35|1802.35|15
1640782890000|2021-12-29 13:01:30|1820.5|1804.5|1820.75|1804.75|1821|1805|1820.5|1804.5|3
1640782900000|2021-12-29 13:01:40|1821|1805|1820.5|1804.5|1821|1805|1820.5|1804.5|7
1640782910000|2021-12-29 13:01:50|1820.6|1804.6|1820.95|1804.95|1821.05|1805.05|1820.6|1804.6|5
1640782920000|2021-12-29 13:02:00|1820.9|1804.9|1820.25|1804.25|1820.95|1804.95|1819.55|1803.55|13
1640782930000|2021-12-29 13:02:10|1820.5|1804.5|1822.16|1806.16|1822.16|1806.16|1820.5|1804.5|7
1640782940000|2021-12-29 13:02:20|1822.6|1806.6|1824.5|1808.5|1824.5|1808.5|1822.6|1806.6|12
1640782950000|2021-12-29 13:02:30|1824|1808|1821.8|1805.8|1824|1808|1821.3|1805.3|11
1640782960000|2021-12-29 13:02:40|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640782970000|2021-12-29 13:02:50|1821.55|1805.55|1819.1|1803.1|1821.55|1805.55|1819.1|1803.1|13
1640782980000|2021-12-29 13:03:00|1819.04|1803.04|1819|1803|1819.04|1803.04|1818.85|1802.85|6
1640782990000|2021-12-29 13:03:10|1818.6|1802.6|1818.41|1802.41|1818.6|1802.6|1818.41|1802.41|3
1640783000000|2021-12-29 13:03:20|1818.5|1802.5|1819.5|1803.5|1819.5|1803.5|1818.36|1802.36|8
1640783010000|2021-12-29 13:03:30|1819.85|1803.85|1818.71|1802.71|1819.85|1803.85|1818.59|1802.59|8
1640783020000|2021-12-29 13:03:40|1818.43|1802.43|1817.18|1801.18|1818.5|1802.5|1817.18|1801.18|11
1640783030000|2021-12-29 13:03:50|1817|1801|1817.41|1801.41|1817.41|1801.41|1816.5|1800.5|9
1640783040000|2021-12-29 13:04:00|1817|1801|1818.5|1802.5|1818.5|1802.5|1817|1801|9
1640783050000|2021-12-29 13:04:10|1817.96|1801.96|1817.41|1801.41|1817.96|1801.96|1816.7|1800.7|10
1640783060000|2021-12-29 13:04:20|1817.43|1801.43|1817.5|1801.5|1817.5|1801.5|1817.41|1801.41|6
1640783070000|2021-12-29 13:04:30|1817.86|1801.86|1818.3|1802.3|1818.43|1802.43|1817.86|1801.86|4
1640783080000|2021-12-29 13:04:40|1818.43|1802.43|1818.46|1802.46|1818.5|1802.5|1818.43|1802.43|4
1640783090000|2021-12-29 13:04:50|1818.2|1802.2|1818.43|1802.43|1818.43|1802.43|1818.2|1802.2|2
1640783100000|2021-12-29 13:05:00|1818.51|1802.51|1821.34|1805.34|1821.34|1805.34|1818.5|1802.5|10
1640783110000|2021-12-29 13:05:10|1821.07|1805.07|1821.75|1805.75|1821.77|1805.77|1820.65|1804.65|16
1640783120000|2021-12-29 13:05:20|1821.69|1805.69|1823.5|1807.5|1823.5|1807.5|1821.69|1805.69|11
1640783130000|2021-12-29 13:05:30|1823.2|1807.2|1824|1808|1824.5|1808.5|1823.2|1807.2|10
1640783140000|2021-12-29 13:05:40|1823.83|1807.83|1824|1808|1825|1809|1823.83|1807.83|10
1640783150000|2021-12-29 13:05:50|1824.29|1808.29|1824.13|1808.13|1824.29|1808.29|1824.13|1808.13|4
1640783160000|2021-12-29 13:06:00|1824.33|1808.33|1825.19|1809.19|1825.19|1809.19|1824.2|1808.2|7
1640783170000|2021-12-29 13:06:10|1825.32|1809.32|1825.47|1809.47|1825.47|1809.47|1825.27|1809.27|4
1640783180000|2021-12-29 13:06:20|1825.58|1809.58|1824.3|1808.3|1825.7|1809.7|1824.25|1808.25|13
1640783190000|2021-12-29 13:06:30|1824.8|1808.8|1823.95|1807.95|1825.06|1809.06|1823.95|1807.95|8
1640783200000|2021-12-29 13:06:40|1824|1808|1824.5|1808.5|1824.5|1808.5|1824|1808|2
1640783210000|2021-12-29 13:06:50|1824.45|1808.45|1823.8|1807.8|1824.5|1808.5|1823.8|1807.8|5
1640783220000|2021-12-29 13:07:00|1824|1808|1822.58|1806.58|1824.26|1808.26|1822.58|1806.58|10
1640783230000|2021-12-29 13:07:10|1822.65|1806.65|1822.8|1806.8|1823|1807|1822.55|1806.55|7
1640783240000|2021-12-29 13:07:20|1822.88|1806.88|1823.5|1807.5|1823.65|1807.65|1822.88|1806.88|11
1640783250000|2021-12-29 13:07:30|1823.59|1807.59|1823.5|1807.5|1823.59|1807.59|1823.5|1807.5|2
1640783260000|2021-12-29 13:07:40|1823.65|1807.65|1821.64|1805.64|1823.78|1807.78|1821.64|1805.64|13
1640783270000|2021-12-29 13:07:50|1821.63|1805.63|1820.5|1804.5|1821.63|1805.63|1820.5|1804.5|6
1640783280000|2021-12-29 13:08:00|1820.93|1804.93|1821.5|1805.5|1821.5|1805.5|1820.93|1804.93|4
1640783290000|2021-12-29 13:08:10|1821.59|1805.59|1821|1805|1821.7|1805.7|1821|1805|5
1640783300000|2021-12-29 13:08:20|1820.92|1804.92|1821.1|1805.1|1821.13|1805.13|1820.92|1804.92|6
1640783310000|2021-12-29 13:08:30|1821|1805|1820.98|1804.98|1821|1805|1820.9|1804.9|3
1640783320000|2021-12-29 13:08:40|1821|1805|1819.2|1803.2|1821|1805|1819.2|1803.2|13
1640783330000|2021-12-29 13:08:50|1818.85|1802.85|1818.5|1802.5|1819.39|1803.39|1818.5|1802.5|8
1640783340000|2021-12-29 13:09:00|1818.15|1802.15|1819.6|1803.6|1819.6|1803.6|1818.15|1802.15|5
1640783350000|2021-12-29 13:09:10|1819.5|1803.5|1818.5|1802.5|1819.66|1803.66|1818.5|1802.5|6
1640783360000|2021-12-29 13:09:20|1818.55|1802.55|1819|1803|1819|1803|1818.55|1802.55|2
1640783370000|2021-12-29 13:09:30|1819.22|1803.22|1819.5|1803.5|1819.5|1803.5|1819.22|1803.22|3
1640783380000|2021-12-29 13:09:40|1819.35|1803.35|1818.5|1802.5|1819.35|1803.35|1818.5|1802.5|3
1640783390000|2021-12-29 13:09:50|1818.55|1802.55|1818.5|1802.5|1818.55|1802.55|1818.42|1802.42|5
1640783400000|2021-12-29 13:10:00|1818.25|1802.25|1817.5|1801.5|1818.5|1802.5|1817.5|1801.5|4
1640783410000|2021-12-29 13:10:10|1817.35|1801.35|1818.5|1802.5|1818.5|1802.5|1817.25|1801.25|4
1640783420000|2021-12-29 13:10:20|1818.51|1802.51|1817.55|1801.55|1818.51|1802.51|1817.55|1801.55|6
1640783430000|2021-12-29 13:10:30|1817.5|1801.5|1817.5|1801.5|1817.75|1801.75|1817.5|1801.5|5
1640783440000|2021-12-29 13:10:40|1817.75|1801.75|1817.8|1801.8|1817.8|1801.8|1817.5|1801.5|4
1640783450000|2021-12-29 13:10:50|1818.38|1802.38|1819.26|1803.26|1819.26|1803.26|1818.38|1802.38|7
1640783460000|2021-12-29 13:11:00|1819.05|1803.05|1819.29|1803.29|1819.42|1803.42|1818.95|1802.95|6
1640783470000|2021-12-29 13:11:10|1819.53|1803.53|1819.03|1803.03|1819.54|1803.54|1818.61|1802.61|9
1640783480000|2021-12-29 13:11:20|1819.53|1803.53|1819.5|1803.5|1819.66|1803.66|1819.41|1803.41|6
1640783490000|2021-12-29 13:11:30|1819.39|1803.39|1817.5|1801.5|1819.53|1803.53|1817.5|1801.5|9
1640783500000|2021-12-29 13:11:40|1817.25|1801.25|1816.6|1800.6|1817.5|1801.5|1816.6|1800.6|4
1640783510000|2021-12-29 13:11:50|1816.5|1800.5|1816.5|1800.5|1817|1801|1816.5|1800.5|4
1640783520000|2021-12-29 13:12:00|1816.55|1800.55|1817.5|1801.5|1817.5|1801.5|1816.55|1800.55|3
1640783530000|2021-12-29 13:12:10|1817.78|1801.78|1817.5|1801.5|1818.1|1802.1|1817|1801|7
1640783540000|2021-12-29 13:12:20|1817|1801|1816.5|1800.5|1817|1801|1816.5|1800.5|2
1640783550000|2021-12-29 13:12:30|1816.95|1800.95|1818.5|1802.5|1818.5|1802.5|1816.6|1800.6|7
1640783560000|2021-12-29 13:12:40|1818.33|1802.33|1818.5|1802.5|1818.5|1802.5|1818.33|1802.33|2
1640783570000|2021-12-29 13:12:50|1818.28|1802.28|1817.5|1801.5|1818.5|1802.5|1817.5|1801.5|5
1640783580000|2021-12-29 13:13:00|1817.48|1801.48|1816.5|1800.5|1817.5|1801.5|1816.5|1800.5|5
1640783590000|2021-12-29 13:13:10|1817.5|1801.5|1816.5|1800.5|1817.5|1801.5|1816.3|1800.3|7
1640783610000|2021-12-29 13:13:30|1816.4|1800.4|1813.02|1797.02|1816.4|1800.4|1813.02|1797.02|13
1640783620000|2021-12-29 13:13:40|1813.33|1797.33|1813.5|1797.5|1813.5|1797.5|1812.5|1796.5|7
1640783630000|2021-12-29 13:13:50|1813.75|1797.75|1813.25|1797.25|1813.82|1797.82|1813.25|1797.25|8
1640783640000|2021-12-29 13:14:00|1813.05|1797.05|1813|1797|1813.4|1797.4|1813|1797|9
1640783650000|2021-12-29 13:14:10|1813.12|1797.12|1814.44|1798.44|1814.75|1798.75|1813.12|1797.12|7
1640783660000|2021-12-29 13:14:20|1814.5|1798.5|1814.5|1798.5|1814.78|1798.78|1814.29|1798.29|6
1640783670000|2021-12-29 13:14:30|1813.99|1797.99|1813.65|1797.65|1814|1798|1813.65|1797.65|4
1640783680000|2021-12-29 13:14:40|1813.55|1797.55|1813.49|1797.49|1813.55|1797.55|1813.49|1797.49|2
1640783690000|2021-12-29 13:14:50|1813.55|1797.55|1813.08|1797.08|1813.55|1797.55|1813.08|1797.08|10
1640783700000|2021-12-29 13:15:00|1812.8|1796.8|1813.5|1797.5|1813.66|1797.66|1812.75|1796.75|9
1640783710000|2021-12-29 13:15:10|1813.6|1797.6|1814|1798|1814|1798|1813.6|1797.6|5
1640783720000|2021-12-29 13:15:20|1813.9|1797.9|1813.5|1797.5|1813.9|1797.9|1813.5|1797.5|5
1640783730000|2021-12-29 13:15:30|1813.55|1797.55|1813.5|1797.5|1813.55|1797.55|1813.5|1797.5|2
1640783740000|2021-12-29 13:15:40|1813.37|1797.37|1813.62|1797.62|1813.62|1797.62|1812.9|1796.9|7
1640783750000|2021-12-29 13:15:50|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1
1640783760000|2021-12-29 13:16:00|1813.75|1797.75|1814.86|1798.86|1814.86|1798.86|1813.75|1797.75|5
1640783770000|2021-12-29 13:16:10|1814.88|1798.88|1816|1800|1816|1800|1814.75|1798.75|11
1640783780000|2021-12-29 13:16:20|1815.95|1799.95|1817.2|1801.2|1817.2|1801.2|1815.95|1799.95|4
1640783790000|2021-12-29 13:16:30|1816.73|1800.73|1816.5|1800.5|1817.25|1801.25|1816.33|1800.33|9
1640783800000|2021-12-29 13:16:40|1816.53|1800.53|1816.5|1800.5|1816.53|1800.53|1816.5|1800.5|2
1640783810000|2021-12-29 13:16:50|1816.33|1800.33|1816.4|1800.4|1816.57|1800.57|1816.33|1800.33|9
1640783820000|2021-12-29 13:17:00|1815.99|1799.99|1813.5|1797.5|1816.02|1800.02|1813.5|1797.5|11
1640783830000|2021-12-29 13:17:10|1813.75|1797.75|1813.75|1797.75|1813.75|1797.75|1813.75|1797.75|1
1640783840000|2021-12-29 13:17:20|1813.65|1797.65|1812.5|1796.5|1813.65|1797.65|1812.5|1796.5|6
1640783850000|2021-12-29 13:17:30|1812.29|1796.29|1809.5|1793.5|1812.29|1796.29|1809|1793|12
1640783860000|2021-12-29 13:17:40|1809.1|1793.1|1808.47|1792.47|1809.5|1793.5|1808.1|1792.1|11
1640783870000|2021-12-29 13:17:50|1808.12|1792.12|1808.88|1792.88|1808.88|1792.88|1807.43|1791.43|10
1640783880000|2021-12-29 13:18:00|1808.5|1792.5|1809.77|1793.77|1809.77|1793.77|1808.5|1792.5|11
1640783890000|2021-12-29 13:18:10|1809.5|1793.5|1809.3|1793.3|1809.78|1793.78|1809.3|1793.3|4
1640783900000|2021-12-29 13:18:20|1809.1|1793.1|1808.68|1792.68|1809.1|1793.1|1807.13|1791.13|12
1640783910000|2021-12-29 13:18:30|1808.88|1792.88|1809.15|1793.15|1809.5|1793.5|1808.5|1792.5|14
1640783920000|2021-12-29 13:18:40|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640783930000|2021-12-29 13:18:50|1809.3|1793.3|1809|1793|1809.3|1793.3|1808.5|1792.5|4
1640783940000|2021-12-29 13:19:00|1809.1|1793.1|1809.3|1793.3|1809.4|1793.4|1808.95|1792.95|7
1640783950000|2021-12-29 13:19:10|1809.1|1793.1|1807.2|1791.2|1809.1|1793.1|1807.2|1791.2|7
1640783960000|2021-12-29 13:19:20|1807.01|1791.01|1805.14|1789.14|1807.01|1791.01|1802.5|1786.5|17
1640783970000|2021-12-29 13:19:30|1805.64|1789.64|1805.14|1789.14|1805.64|1789.64|1805.14|1789.14|5
1640783980000|2021-12-29 13:19:40|1805.03|1789.03|1805.65|1789.65|1805.65|1789.65|1804|1788|11
1640783990000|2021-12-29 13:19:50|1805.5|1789.5|1805.6|1789.6|1806.4|1790.4|1805.5|1789.5|8
1640784000000|2021-12-29 13:20:00|1805.32|1789.32|1805|1789|1805.32|1789.32|1804.87|1788.87|6
1640784010000|2021-12-29 13:20:10|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640784020000|2021-12-29 13:20:20|1804|1788|1802|1786|1804|1788|1802|1786|8
1640784030000|2021-12-29 13:20:30|1801.43|1785.43|1798.58|1782.58|1801.43|1785.43|1798.58|1782.58|9
1640784040000|2021-12-29 13:20:40|1797.75|1781.75|1791.5|1775.5|1797.75|1781.75|1791|1775|16
1640784050000|2021-12-29 13:20:50|1791.72|1775.72|1794|1778|1795|1779|1791.72|1775.72|16
1640784060000|2021-12-29 13:21:00|1793.5|1777.5|1791.53|1775.53|1793.5|1777.5|1791.53|1775.53|8
1640784070000|2021-12-29 13:21:10|1791|1775|1788.5|1772.5|1791.5|1775.5|1788.5|1772.5|19
1640784080000|2021-12-29 13:21:20|1788.05|1772.05|1782.1|1766.1|1788.05|1772.05|1781.5|1765.5|24
1640784090000|2021-12-29 13:21:30|1781.88|1765.88|1781.6|1765.6|1784.79|1768.79|1781.6|1765.6|17
1640784100000|2021-12-29 13:21:40|1781.15|1765.15|1781.1|1765.1|1781.15|1765.15|1777.5|1761.5|14
1640784110000|2021-12-29 13:21:50|1783|1767|1788.73|1772.73|1789.5|1773.5|1783|1767|23
1640784120000|2021-12-29 13:22:00|1788.76|1772.76|1789.22|1773.22|1791.3|1775.3|1788.76|1772.76|13
1640784130000|2021-12-29 13:22:10|1788.75|1772.75|1784.82|1768.82|1789|1773|1784.5|1768.5|18
1640784140000|2021-12-29 13:22:20|1785|1769|1782.9|1766.9|1785.75|1769.75|1782.55|1766.55|20
1640784150000|2021-12-29 13:22:30|1782.92|1766.92|1781.8|1765.8|1783.12|1767.12|1781.8|1765.8|21
1640784160000|2021-12-29 13:22:40|1781.68|1765.68|1785.14|1769.14|1785.5|1769.5|1781.2|1765.2|17
1640784170000|2021-12-29 13:22:50|1785.2|1769.2|1788.5|1772.5|1788.92|1772.92|1785.2|1769.2|13
1640784180000|2021-12-29 13:23:00|1788.04|1772.04|1786.39|1770.39|1788.04|1772.04|1786.39|1770.39|18
1640784190000|2021-12-29 13:23:10|1786.29|1770.29|1783.2|1767.2|1786.29|1770.29|1782.61|1766.61|15
1640784200000|2021-12-29 13:23:20|1783.57|1767.57|1784|1768|1785.11|1769.11|1783.57|1767.57|13
1640784210000|2021-12-29 13:23:30|1783.6|1767.6|1783.1|1767.1|1783.6|1767.6|1783.1|1767.1|4
1640784220000|2021-12-29 13:23:40|1783.24|1767.24|1781.93|1765.93|1783.24|1767.24|1781.5|1765.5|12
1640784230000|2021-12-29 13:23:50|1781.68|1765.68|1781.5|1765.5|1781.99|1765.99|1781.25|1765.25|8
1640784240000|2021-12-29 13:24:00|1781.2|1765.2|1780.37|1764.37|1781.67|1765.67|1780.37|1764.37|7
1640784250000|2021-12-29 13:24:10|1780.22|1764.22|1783|1767|1783|1767|1779.5|1763.5|17
1640784260000|2021-12-29 13:24:20|1783.45|1767.45|1783.3|1767.3|1783.45|1767.45|1783.3|1767.3|2
1640784270000|2021-12-29 13:24:30|1783.2|1767.2|1782|1766|1783.2|1767.2|1781.6|1765.6|9
1640784280000|2021-12-29 13:24:40|1781.9|1765.9|1780.4|1764.4|1782|1766|1780.4|1764.4|7
1640784300000|2021-12-29 13:25:00|1780.5|1764.5|1782.7|1766.7|1783|1767|1780.4|1764.4|20
1640784310000|2021-12-29 13:25:10|1782.6|1766.6|1783.35|1767.35|1783.35|1767.35|1782.2|1766.2|5
1640784320000|2021-12-29 13:25:20|1783|1767|1781.5|1765.5|1783|1767|1781.5|1765.5|7
1640784330000|2021-12-29 13:25:30|1781.58|1765.58|1781|1765|1781.6|1765.6|1781|1765|6
1640784340000|2021-12-29 13:25:40|1780.25|1764.25|1780.11|1764.11|1780.3|1764.3|1780.11|1764.11|3
1640784350000|2021-12-29 13:25:50|1779.73|1763.73|1778.55|1762.55|1779.73|1763.73|1778.55|1762.55|8
1640784360000|2021-12-29 13:26:00|1778.74|1762.74|1778|1762|1779.19|1763.19|1778|1762|5
1640784370000|2021-12-29 13:26:10|1777.84|1761.84|1776.99|1760.99|1777.84|1761.84|1776.99|1760.99|8
1640784380000|2021-12-29 13:26:20|1777|1761|1779.5|1763.5|1779.71|1763.71|1776.93|1760.93|17
1640784390000|2021-12-29 13:26:30|1779.1|1763.1|1780.5|1764.5|1780.5|1764.5|1779.02|1763.02|9
1640784400000|2021-12-29 13:26:40|1780.75|1764.75|1780.35|1764.35|1780.75|1764.75|1780.3|1764.3|4
1640784410000|2021-12-29 13:26:50|1780.23|1764.23|1778.73|1762.73|1780.35|1764.35|1778.73|1762.73|8
1640784420000|2021-12-29 13:27:00|1778.55|1762.55|1780.2|1764.2|1780.2|1764.2|1778.55|1762.55|11
1640784430000|2021-12-29 13:27:10|1780.1|1764.1|1780.65|1764.65|1780.65|1764.65|1780.1|1764.1|4
1640784440000|2021-12-29 13:27:20|1780.33|1764.33|1779.53|1763.53|1780.57|1764.57|1779.53|1763.53|11
1640784450000|2021-12-29 13:27:30|1779.5|1763.5|1779.5|1763.5|1779.91|1763.91|1779.5|1763.5|8
1640784460000|2021-12-29 13:27:40|1779.09|1763.09|1777.13|1761.13|1779.24|1763.24|1777.13|1761.13|12
1640784470000|2021-12-29 13:27:50|1777|1761|1773.58|1757.58|1777|1761|1773.58|1757.58|8
1640784480000|2021-12-29 13:28:00|1773.55|1757.55|1771.77|1755.77|1773.88|1757.88|1771.77|1755.77|9
1640784490000|2021-12-29 13:28:10|1770.5|1754.5|1768.5|1752.5|1770.72|1754.72|1768.5|1752.5|15
1640784500000|2021-12-29 13:28:20|1767.5|1751.5|1766.45|1750.45|1768.09|1752.09|1766.2|1750.2|17
1640784510000|2021-12-29 13:28:30|1765.5|1749.5|1764.42|1748.42|1766.09|1750.09|1764|1748|8
1640784520000|2021-12-29 13:28:40|1764|1748|1770|1754|1770|1754|1764|1748|23
1640784530000|2021-12-29 13:28:50|1770.05|1754.05|1769.35|1753.35|1771|1755|1769.35|1753.35|12
1640784540000|2021-12-29 13:29:00|1769.81|1753.81|1773.5|1757.5|1773.55|1757.55|1769.81|1753.81|14
1640784550000|2021-12-29 13:29:10|1773.75|1757.75|1774.59|1758.59|1775.25|1759.25|1773.02|1757.02|17
1640784560000|2021-12-29 13:29:20|1775.1|1759.1|1776.09|1760.09|1776.74|1760.74|1775.1|1759.1|6
1640784570000|2021-12-29 13:29:30|1776.35|1760.35|1778|1762|1778|1762|1776.35|1760.35|9
1640784580000|2021-12-29 13:29:40|1778.15|1762.15|1774.15|1758.15|1779|1763|1773.84|1757.84|17
1640784590000|2021-12-29 13:29:50|1774.29|1758.29|1774|1758|1775.91|1759.91|1773.97|1757.97|13
1640784600000|2021-12-29 13:30:00|1773.72|1757.72|1771|1755|1774.03|1758.03|1771|1755|14
1640784610000|2021-12-29 13:30:10|1770.87|1754.87|1770.3|1754.3|1770.87|1754.87|1770.3|1754.3|4
1640784620000|2021-12-29 13:30:20|1770.5|1754.5|1770.43|1754.43|1771.07|1755.07|1770.42|1754.42|8
1640784630000|2021-12-29 13:30:30|1770.5|1754.5|1770.05|1754.05|1770.5|1754.5|1769.95|1753.95|3
1640784640000|2021-12-29 13:30:40|1770.12|1754.12|1772.5|1756.5|1772.5|1756.5|1770.12|1754.12|6
1640784650000|2021-12-29 13:30:50|1773|1757|1775.36|1759.36|1775.36|1759.36|1772.53|1756.53|14
1640784660000|2021-12-29 13:31:00|1775.84|1759.84|1775|1759|1776|1760|1775|1759|11
1640784670000|2021-12-29 13:31:10|1774.5|1758.5|1776.69|1760.69|1776.69|1760.69|1774.5|1758.5|9
1640784680000|2021-12-29 13:31:20|1776.75|1760.75|1778|1762|1778.5|1762.5|1776.75|1760.75|9
1640784690000|2021-12-29 13:31:30|1778.08|1762.08|1777.5|1761.5|1778.69|1762.69|1777.5|1761.5|13
1640784700000|2021-12-29 13:31:40|1777.75|1761.75|1778.13|1762.13|1778.5|1762.5|1777.75|1761.75|5
1640784710000|2021-12-29 13:31:50|1777.95|1761.95|1779.16|1763.16|1779.16|1763.16|1777.3|1761.3|13
1640784720000|2021-12-29 13:32:00|1778.97|1762.97|1779.09|1763.09|1779.09|1763.09|1778|1762|14
1640784730000|2021-12-29 13:32:10|1779.13|1763.13|1779.9|1763.9|1779.9|1763.9|1779.1|1763.1|11
1640784740000|2021-12-29 13:32:20|1779.5|1763.5|1781.74|1765.74|1781.74|1765.74|1779.5|1763.5|14
1640784750000|2021-12-29 13:32:30|1781.34|1765.34|1782.81|1766.81|1782.81|1766.81|1781|1765|13
1640784760000|2021-12-29 13:32:40|1782.58|1766.58|1784.35|1768.35|1784.35|1768.35|1782.58|1766.58|12
1640784770000|2021-12-29 13:32:50|1784.5|1768.5|1783.13|1767.13|1784.5|1768.5|1783.13|1767.13|9
1640784780000|2021-12-29 13:33:00|1783.09|1767.09|1783.04|1767.04|1783.09|1767.09|1782.79|1766.79|6
1640784790000|2021-12-29 13:33:10|1783.38|1767.38|1786|1770|1786.4|1770.4|1783.38|1767.38|11
1640784800000|2021-12-29 13:33:20|1786.04|1770.04|1783.28|1767.28|1786.26|1770.26|1783.28|1767.28|14
1640784810000|2021-12-29 13:33:30|1783.23|1767.23|1783|1767|1783.23|1767.23|1782.24|1766.24|4
1640784820000|2021-12-29 13:33:40|1782.79|1766.79|1782.5|1766.5|1783.03|1767.03|1782.5|1766.5|11
1640784830000|2021-12-29 13:33:50|1782.33|1766.33|1778.91|1762.91|1782.33|1766.33|1778.91|1762.91|14
1640784840000|2021-12-29 13:34:00|1779.21|1763.21|1779.31|1763.31|1779.43|1763.43|1779.14|1763.14|8
1640784850000|2021-12-29 13:34:10|1779.81|1763.81|1779.75|1763.75|1780.18|1764.18|1779.66|1763.66|10
1640784860000|2021-12-29 13:34:20|1779.5|1763.5|1780.5|1764.5|1780.5|1764.5|1779.5|1763.5|13
1640784870000|2021-12-29 13:34:30|1779.83|1763.83|1780|1764|1780.13|1764.13|1779.7|1763.7|5
1640784880000|2021-12-29 13:34:40|1779.89|1763.89|1779.5|1763.5|1780|1764|1779.39|1763.39|7
1640784890000|2021-12-29 13:34:50|1779.39|1763.39|1779.5|1763.5|1779.79|1763.79|1779.39|1763.39|8
1640784900000|2021-12-29 13:35:00|1779.79|1763.79|1781.72|1765.72|1781.88|1765.88|1779.5|1763.5|13
1640784910000|2021-12-29 13:35:10|1781.97|1765.97|1782|1766|1782.06|1766.06|1781.97|1765.97|3
1640784920000|2021-12-29 13:35:20|1781.98|1765.98|1781.18|1765.18|1782.18|1766.18|1781.18|1765.18|10
1640784930000|2021-12-29 13:35:30|1781.22|1765.22|1780.69|1764.69|1781.22|1765.22|1780.45|1764.45|13
1640784940000|2021-12-29 13:35:40|1780.55|1764.55|1780.48|1764.48|1780.78|1764.78|1780.48|1764.48|9
1640784950000|2021-12-29 13:35:50|1780.46|1764.46|1779.39|1763.39|1780.46|1764.46|1779.39|1763.39|5
1640784960000|2021-12-29 13:36:00|1779.07|1763.07|1777.84|1761.84|1779.07|1763.07|1777.66|1761.66|10
1640784970000|2021-12-29 13:36:10|1777.66|1761.66|1777.77|1761.77|1777.84|1761.84|1777.5|1761.5|7
1640784980000|2021-12-29 13:36:20|1777.89|1761.89|1780.56|1764.56|1780.62|1764.62|1777.89|1761.89|17
1640784990000|2021-12-29 13:36:30|1780.62|1764.62|1780.27|1764.27|1780.62|1764.62|1780.15|1764.15|8
1640785000000|2021-12-29 13:36:40|1779.98|1763.98|1779.5|1763.5|1779.98|1763.98|1779.5|1763.5|4
1640785010000|2021-12-29 13:36:50|1779.65|1763.65|1779.51|1763.51|1779.65|1763.65|1779.51|1763.51|2
1640785020000|2021-12-29 13:37:00|1779.76|1763.76|1780.8|1764.8|1780.8|1764.8|1779.51|1763.51|7
1640785030000|2021-12-29 13:37:10|1780.93|1764.93|1781.5|1765.5|1781.72|1765.72|1780.93|1764.93|12
1640785040000|2021-12-29 13:37:20|1781.32|1765.32|1779.33|1763.33|1781.4|1765.4|1779.33|1763.33|11
1640785050000|2021-12-29 13:37:30|1779.01|1763.01|1779.5|1763.5|1779.6|1763.6|1779.01|1763.01|6
1640785060000|2021-12-29 13:37:40|1779.45|1763.45|1777.93|1761.93|1779.85|1763.85|1777.93|1761.93|12
1640785070000|2021-12-29 13:37:50|1778.03|1762.03|1780.57|1764.57|1780.57|1764.57|1778.03|1762.03|14
1640785080000|2021-12-29 13:38:00|1780.6|1764.6|1779.98|1763.98|1781.5|1765.5|1779.98|1763.98|12
1640785090000|2021-12-29 13:38:10|1779.5|1763.5|1780.43|1764.43|1781.04|1765.04|1779.5|1763.5|12
1640785100000|2021-12-29 13:38:20|1780.5|1764.5|1781.18|1765.18|1782|1766|1780.43|1764.43|10
1640785110000|2021-12-29 13:38:30|1781.5|1765.5|1781.87|1765.87|1782|1766|1781.5|1765.5|9
1640785120000|2021-12-29 13:38:40|1781.86|1765.86|1780.34|1764.34|1781.86|1765.86|1779.06|1763.06|17
1640785130000|2021-12-29 13:38:50|1780.15|1764.15|1782|1766|1782|1766|1780.15|1764.15|12
1640785140000|2021-12-29 13:39:00|1781.5|1765.5|1780.47|1764.47|1781.5|1765.5|1780.47|1764.47|6
1640785150000|2021-12-29 13:39:10|1780.22|1764.22|1780|1764|1780.22|1764.22|1779.5|1763.5|10
1640785160000|2021-12-29 13:39:20|1780.5|1764.5|1779.5|1763.5|1780.5|1764.5|1779.5|1763.5|10
1640785170000|2021-12-29 13:39:30|1779.75|1763.75|1779.3|1763.3|1779.75|1763.75|1779.3|1763.3|4
1640785180000|2021-12-29 13:39:40|1779.2|1763.2|1778.5|1762.5|1779.2|1763.2|1778.16|1762.16|10
1640785190000|2021-12-29 13:39:50|1778.59|1762.59|1780.86|1764.86|1780.86|1764.86|1778.59|1762.59|12
1640785200000|2021-12-29 13:40:00|1780.9|1764.9|1781.1|1765.1|1782.06|1766.06|1780.77|1764.77|17
1640785210000|2021-12-29 13:40:10|1781.5|1765.5|1781|1765|1781.5|1765.5|1780.75|1764.75|5
1640785220000|2021-12-29 13:40:20|1780.75|1764.75|1782.61|1766.61|1782.61|1766.61|1780.7|1764.7|10
1640785230000|2021-12-29 13:40:30|1782.11|1766.11|1781.91|1765.91|1782.34|1766.34|1781.88|1765.88|7
1640785240000|2021-12-29 13:40:40|1782.1|1766.1|1782|1766|1782.15|1766.15|1782|1766|5
1640785250000|2021-12-29 13:40:50|1782.09|1766.09|1782.13|1766.13|1782.13|1766.13|1782.09|1766.09|2
1640785260000|2021-12-29 13:41:00|1782.09|1766.09|1781.67|1765.67|1782.1|1766.1|1781.67|1765.67|8
1640785270000|2021-12-29 13:41:10|1781.55|1765.55|1782.43|1766.43|1782.43|1766.43|1781.18|1765.18|8
1640785280000|2021-12-29 13:41:20|1782.48|1766.48|1783.5|1767.5|1783.5|1767.5|1782.48|1766.48|5
1640785290000|2021-12-29 13:41:30|1783.61|1767.61|1783.5|1767.5|1783.72|1767.72|1783.5|1767.5|3
1640785300000|2021-12-29 13:41:40|1783.4|1767.4|1783.5|1767.5|1783.5|1767.5|1783.13|1767.13|3
1640785310000|2021-12-29 13:41:50|1783.32|1767.32|1787.49|1771.49|1787.49|1771.49|1783.23|1767.23|14
1640785320000|2021-12-29 13:42:00|1787.88|1771.88|1787.1|1771.1|1788.25|1772.25|1787.1|1771.1|12
1640785330000|2021-12-29 13:42:10|1787.55|1771.55|1787.96|1771.96|1788.08|1772.08|1787.43|1771.43|8
1640785340000|2021-12-29 13:42:20|1787.65|1771.65|1787.84|1771.84|1787.95|1771.95|1787.43|1771.43|10
1640785350000|2021-12-29 13:42:30|1787.89|1771.89|1788.84|1772.84|1788.84|1772.84|1787.89|1771.89|5
1640785360000|2021-12-29 13:42:40|1788.5|1772.5|1789.04|1773.04|1789.04|1773.04|1788.5|1772.5|4
1640785370000|2021-12-29 13:42:50|1788.84|1772.84|1788.77|1772.77|1788.84|1772.84|1788.5|1772.5|3
1640785380000|2021-12-29 13:43:00|1788.5|1772.5|1788.89|1772.89|1788.89|1772.89|1788.5|1772.5|5
1640785390000|2021-12-29 13:43:10|1788.55|1772.55|1787.51|1771.51|1788.55|1772.55|1787.51|1771.51|6
1640785400000|2021-12-29 13:43:20|1787.46|1771.46|1787.68|1771.68|1787.68|1771.68|1787.1|1771.1|6
1640785410000|2021-12-29 13:43:30|1788.24|1772.24|1789|1773|1789.45|1773.45|1788.18|1772.18|8
1640785420000|2021-12-29 13:43:40|1788.6|1772.6|1788.55|1772.55|1789.13|1773.13|1788.39|1772.39|12
1640785430000|2021-12-29 13:43:50|1788.66|1772.66|1788.18|1772.18|1788.66|1772.66|1787.55|1771.55|14
1640785440000|2021-12-29 13:44:00|1788.48|1772.48|1787.39|1771.39|1789.36|1773.36|1787.39|1771.39|12
1640785450000|2021-12-29 13:44:10|1787.27|1771.27|1786.5|1770.5|1787.27|1771.27|1786.5|1770.5|6
1640785460000|2021-12-29 13:44:20|1786.93|1770.93|1787.23|1771.23|1787.23|1771.23|1786.43|1770.43|6
1640785470000|2021-12-29 13:44:30|1787.5|1771.5|1786.73|1770.73|1787.5|1771.5|1786.73|1770.73|5
1640785480000|2021-12-29 13:44:40|1787.03|1771.03|1788.64|1772.64|1788.97|1772.97|1787.03|1771.03|9
1640785490000|2021-12-29 13:44:50|1788.42|1772.42|1789.15|1773.15|1789.66|1773.66|1788.4|1772.4|8
1640785500000|2021-12-29 13:45:00|1788.97|1772.97|1788.75|1772.75|1788.97|1772.97|1788.29|1772.29|8
1640785510000|2021-12-29 13:45:10|1788.65|1772.65|1789.5|1773.5|1789.5|1773.5|1788.65|1772.65|5
1640785520000|2021-12-29 13:45:20|1790|1774|1791.27|1775.27|1791.57|1775.57|1790|1774|13
1640785530000|2021-12-29 13:45:30|1791.62|1775.62|1792.09|1776.09|1792.09|1776.09|1791.53|1775.53|8
1640785540000|2021-12-29 13:45:40|1792.18|1776.18|1792.1|1776.1|1792.38|1776.38|1792.04|1776.04|5
1640785550000|2021-12-29 13:45:50|1791.94|1775.94|1792.5|1776.5|1792.57|1776.57|1791.21|1775.21|15
1640785560000|2021-12-29 13:46:00|1792.23|1776.23|1791.58|1775.58|1792.23|1776.23|1791.32|1775.32|9
1640785570000|2021-12-29 13:46:10|1791.44|1775.44|1791.42|1775.42|1791.44|1775.44|1790.82|1774.82|5
1640785580000|2021-12-29 13:46:20|1790.93|1774.93|1791.42|1775.42|1791.42|1775.42|1790.93|1774.93|4
1640785590000|2021-12-29 13:46:30|1791.31|1775.31|1791.31|1775.31|1791.31|1775.31|1791.31|1775.31|1
1640785600000|2021-12-29 13:46:40|1791.42|1775.42|1791.15|1775.15|1791.42|1775.42|1790.8|1774.8|8
1640785610000|2021-12-29 13:46:50|1790.98|1774.98|1791.42|1775.42|1791.42|1775.42|1790.98|1774.98|2
1640785620000|2021-12-29 13:47:00|1791.25|1775.25|1791.33|1775.33|1791.42|1775.42|1791.15|1775.15|6
1640785630000|2021-12-29 13:47:10|1790.98|1774.98|1789.85|1773.85|1790.98|1774.98|1789.85|1773.85|6
1640785640000|2021-12-29 13:47:20|1790|1774|1790.3|1774.3|1790.4|1774.4|1790|1774|4
1640785650000|2021-12-29 13:47:30|1790.4|1774.4|1789.95|1773.95|1790.57|1774.57|1789.95|1773.95|8
1640785660000|2021-12-29 13:47:40|1790.3|1774.3|1790.3|1774.3|1790.3|1774.3|1790.3|1774.3|1
1640785670000|2021-12-29 13:47:50|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640785680000|2021-12-29 13:48:00|1790.3|1774.3|1790.2|1774.2|1790.6|1774.6|1790.2|1774.2|10
1640785690000|2021-12-29 13:48:10|1790.4|1774.4|1790.4|1774.4|1790.4|1774.4|1790.4|1774.4|1
1640785700000|2021-12-29 13:48:20|1790.55|1774.55|1790.5|1774.5|1790.65|1774.65|1790.5|1774.5|4
1640785710000|2021-12-29 13:48:30|1790.4|1774.4|1790.4|1774.4|1790.4|1774.4|1790.4|1774.4|1
1640785720000|2021-12-29 13:48:40|1790.31|1774.31|1789.99|1773.99|1790.4|1774.4|1789.99|1773.99|4
1640785730000|2021-12-29 13:48:50|1789.72|1773.72|1788.22|1772.22|1789.73|1773.73|1788.22|1772.22|12
1640785740000|2021-12-29 13:49:00|1788.5|1772.5|1789|1773|1789.08|1773.08|1788.5|1772.5|4
1640785750000|2021-12-29 13:49:10|1789.13|1773.13|1790.72|1774.72|1791|1775|1788.89|1772.89|13
1640785760000|2021-12-29 13:49:20|1790.51|1774.51|1790.1|1774.1|1790.72|1774.72|1789.8|1773.8|7
1640785770000|2021-12-29 13:49:30|1790.45|1774.45|1790|1774|1790.45|1774.45|1789.72|1773.72|6
1640785780000|2021-12-29 13:49:40|1790.13|1774.13|1791.1|1775.1|1791.1|1775.1|1790|1774|7
1640785790000|2021-12-29 13:49:50|1791.16|1775.16|1791.69|1775.69|1791.69|1775.69|1790.76|1774.76|9
1640785800000|2021-12-29 13:50:00|1791.73|1775.73|1791.73|1775.73|1792|1776|1791.64|1775.64|8
1640785810000|2021-12-29 13:50:10|1792|1776|1792.5|1776.5|1792.5|1776.5|1792|1776|7
1640785820000|2021-12-29 13:50:20|1792.65|1776.65|1793.5|1777.5|1793.5|1777.5|1792.5|1776.5|6
1640785830000|2021-12-29 13:50:30|1793.47|1777.47|1795.5|1779.5|1795.5|1779.5|1793.47|1777.47|19
1640785840000|2021-12-29 13:50:40|1795|1779|1795|1779|1795|1779|1794.45|1778.45|5
1640785850000|2021-12-29 13:50:50|1794.72|1778.72|1796|1780|1796.65|1780.65|1794.72|1778.72|11
1640785860000|2021-12-29 13:51:00|1796.18|1780.18|1796.5|1780.5|1796.75|1780.75|1796.18|1780.18|12
1640785870000|2021-12-29 13:51:10|1796.22|1780.22|1797|1781|1797|1781|1796|1780|10
1640785880000|2021-12-29 13:51:20|1797.13|1781.13|1799|1783|1799|1783|1796.84|1780.84|20
1640785890000|2021-12-29 13:51:30|1799.2|1783.2|1799.5|1783.5|1799.56|1783.56|1799|1783|8
1640785900000|2021-12-29 13:51:40|1799|1783|1798|1782|1799|1783|1797.5|1781.5|10
1640785910000|2021-12-29 13:51:50|1798.14|1782.14|1799|1783|1799|1783|1798.14|1782.14|5
1640785920000|2021-12-29 13:52:00|1799.26|1783.26|1798.5|1782.5|1799.26|1783.26|1798.25|1782.25|6
1640785930000|2021-12-29 13:52:10|1798.88|1782.88|1798.68|1782.68|1798.91|1782.91|1798.4|1782.4|7
1640785940000|2021-12-29 13:52:20|1798.38|1782.38|1798.5|1782.5|1798.79|1782.79|1798.35|1782.35|4
1640785950000|2021-12-29 13:52:30|1798.26|1782.26|1798.21|1782.21|1798.26|1782.26|1798.21|1782.21|2
1640785960000|2021-12-29 13:52:40|1798.26|1782.26|1799.04|1783.04|1799.04|1783.04|1798.1|1782.1|7
1640785970000|2021-12-29 13:52:50|1799.13|1783.13|1800.62|1784.62|1800.62|1784.62|1799.05|1783.05|9
1640785980000|2021-12-29 13:53:00|1800.32|1784.32|1800.69|1784.69|1800.69|1784.69|1800.21|1784.21|9
1640785990000|2021-12-29 13:53:10|1800.79|1784.79|1803.55|1787.55|1803.83|1787.83|1800.79|1784.79|17
1640786000000|2021-12-29 13:53:20|1803.78|1787.78|1807.2|1791.2|1807.2|1791.2|1803.2|1787.2|14
1640786010000|2021-12-29 13:53:30|1807.21|1791.21|1804.4|1788.4|1807.21|1791.21|1804|1788|12
1640786020000|2021-12-29 13:53:40|1804.82|1788.82|1808|1792|1808|1792|1804.82|1788.82|10
1640786030000|2021-12-29 13:53:50|1807.5|1791.5|1808|1792|1808|1792|1806.5|1790.5|17
1640786040000|2021-12-29 13:54:00|1808.05|1792.05|1809.25|1793.25|1809.25|1793.25|1808.05|1792.05|5
1640786050000|2021-12-29 13:54:10|1808.99|1792.99|1810.5|1794.5|1810.5|1794.5|1807.53|1791.53|24
1640786060000|2021-12-29 13:54:20|1810.35|1794.35|1809.85|1793.85|1810.5|1794.5|1809.67|1793.67|14
1640786070000|2021-12-29 13:54:30|1810|1794|1807.53|1791.53|1810|1794|1807.2|1791.2|21
1640786080000|2021-12-29 13:54:40|1808.03|1792.03|1807.5|1791.5|1808.5|1792.5|1807.5|1791.5|7
1640786090000|2021-12-29 13:54:50|1807.55|1791.55|1807.55|1791.55|1808.05|1792.05|1807.28|1791.28|10
1640786100000|2021-12-29 13:55:00|1807.15|1791.15|1804.5|1788.5|1807.15|1791.15|1804.4|1788.4|12
1640786110000|2021-12-29 13:55:10|1804.45|1788.45|1800.5|1784.5|1804.45|1788.45|1800.5|1784.5|18
1640786120000|2021-12-29 13:55:20|1800.63|1784.63|1800.5|1784.5|1800.63|1784.63|1799.55|1783.55|10
1640786130000|2021-12-29 13:55:30|1800.52|1784.52|1800.7|1784.7|1800.7|1784.7|1799.5|1783.5|17
1640786140000|2021-12-29 13:55:40|1801|1785|1802.5|1786.5|1803.08|1787.08|1801|1785|11
1640786150000|2021-12-29 13:55:50|1803|1787|1804|1788|1804.02|1788.02|1803|1787|7
1640786160000|2021-12-29 13:56:00|1803.79|1787.79|1805|1789|1805|1789|1803.79|1787.79|11
1640786170000|2021-12-29 13:56:10|1805.1|1789.1|1808|1792|1808|1792|1805.1|1789.1|12
1640786180000|2021-12-29 13:56:20|1808.5|1792.5|1808.5|1792.5|1809.58|1793.58|1808.5|1792.5|10
1640786190000|2021-12-29 13:56:30|1808.19|1792.19|1807.5|1791.5|1809|1793|1807.5|1791.5|12
1640786200000|2021-12-29 13:56:40|1807.1|1791.1|1806.1|1790.1|1807.5|1791.5|1806|1790|17
1640786210000|2021-12-29 13:56:50|1806.24|1790.24|1807.5|1791.5|1807.9|1791.9|1806.24|1790.24|8
1640786220000|2021-12-29 13:57:00|1807.9|1791.9|1807.12|1791.12|1807.9|1791.9|1806.92|1790.92|7
1640786230000|2021-12-29 13:57:10|1807.3|1791.3|1805.62|1789.62|1807.3|1791.3|1805.62|1789.62|8
1640786240000|2021-12-29 13:57:20|1805.81|1789.81|1805.79|1789.79|1805.84|1789.84|1805.17|1789.17|13
1640786250000|2021-12-29 13:57:30|1805.72|1789.72|1806|1790|1806.27|1790.27|1805.72|1789.72|8
1640786260000|2021-12-29 13:57:40|1805.84|1789.84|1806|1790|1806|1790|1805.55|1789.55|3
1640786270000|2021-12-29 13:57:50|1805.65|1789.65|1806|1790|1806|1790|1805.5|1789.5|7
1640786280000|2021-12-29 13:58:00|1805.9|1789.9|1804.78|1788.78|1806|1790|1804.78|1788.78|11
1640786290000|2021-12-29 13:58:10|1804.5|1788.5|1804.69|1788.69|1804.75|1788.75|1804.5|1788.5|6
1640786300000|2021-12-29 13:58:20|1804.72|1788.72|1806|1790|1806.5|1790.5|1804.72|1788.72|13
1640786310000|2021-12-29 13:58:30|1805.33|1789.33|1805.18|1789.18|1805.33|1789.33|1805.18|1789.18|2
1640786320000|2021-12-29 13:58:40|1805.5|1789.5|1805.33|1789.33|1806|1790|1804.9|1788.9|10
1640786330000|2021-12-29 13:58:50|1805.5|1789.5|1805.7|1789.7|1806|1790|1805.23|1789.23|11
1640786340000|2021-12-29 13:59:00|1805.5|1789.5|1804.71|1788.71|1805.6|1789.6|1804.6|1788.6|13
1640786350000|2021-12-29 13:59:10|1804.61|1788.61|1801.72|1785.72|1804.8|1788.8|1801.29|1785.29|17
1640786360000|2021-12-29 13:59:20|1801.51|1785.51|1802.15|1786.15|1802.15|1786.15|1800.7|1784.7|14
1640786370000|2021-12-29 13:59:30|1802|1786|1802|1786|1802|1786|1801.76|1785.76|5
1640786380000|2021-12-29 13:59:40|1801.97|1785.97|1804|1788|1804|1788|1801.97|1785.97|9
1640786390000|2021-12-29 13:59:50|1804.1|1788.1|1804.1|1788.1|1804.1|1788.1|1804|1788|3
1640786400000|2021-12-29 14:00:00|1804|1788|1805|1789|1805.1|1789.1|1804|1788|11
1640786410000|2021-12-29 14:00:10|1805.1|1789.1|1805|1789|1805.1|1789.1|1805|1789|4
1640786420000|2021-12-29 14:00:20|1804.88|1788.88|1804.39|1788.39|1805|1789|1804.39|1788.39|6
1640786430000|2021-12-29 14:00:30|1804.5|1788.5|1802.5|1786.5|1804.5|1788.5|1802.5|1786.5|9
1640786440000|2021-12-29 14:00:40|1802|1786|1801.42|1785.42|1802|1786|1801.31|1785.31|9
1640786450000|2021-12-29 14:00:50|1801.4|1785.4|1801.31|1785.31|1801.45|1785.45|1800.81|1784.81|12
1640786460000|2021-12-29 14:01:00|1801.69|1785.69|1802|1786|1802.03|1786.03|1801.69|1785.69|3
1640786470000|2021-12-29 14:01:10|1801.95|1785.95|1803.05|1787.05|1803.05|1787.05|1801.95|1785.95|5
1640786480000|2021-12-29 14:01:20|1803.5|1787.5|1805.16|1789.16|1805.16|1789.16|1803.5|1787.5|8
1640786490000|2021-12-29 14:01:30|1805.5|1789.5|1806.9|1790.9|1806.9|1790.9|1805.5|1789.5|7
1640786500000|2021-12-29 14:01:40|1806.97|1790.97|1806.9|1790.9|1807.01|1791.01|1806.9|1790.9|6
1640786510000|2021-12-29 14:01:50|1807|1791|1807.45|1791.45|1807.5|1791.5|1807|1791|7
1640786520000|2021-12-29 14:02:00|1807|1791|1807.17|1791.17|1807.17|1791.17|1807|1791|2
1640786530000|2021-12-29 14:02:10|1807|1791|1805.32|1789.32|1807|1791|1805|1789|14
1640786540000|2021-12-29 14:02:20|1805|1789|1805.5|1789.5|1805.53|1789.53|1804.5|1788.5|11
1640786550000|2021-12-29 14:02:30|1805.62|1789.62|1805.35|1789.35|1805.62|1789.62|1805.23|1789.23|8
1640786560000|2021-12-29 14:02:40|1805.55|1789.55|1805.6|1789.6|1805.7|1789.7|1805.55|1789.55|3
1640786570000|2021-12-29 14:02:50|1805.5|1789.5|1806.35|1790.35|1806.35|1790.35|1805.5|1789.5|5
1640786580000|2021-12-29 14:03:00|1806.52|1790.52|1810.43|1794.43|1810.43|1794.43|1806.52|1790.52|13
1640786590000|2021-12-29 14:03:10|1810.1|1794.1|1811|1795|1811.77|1795.77|1810|1794|14
1640786600000|2021-12-29 14:03:20|1811.5|1795.5|1796.56|1780.56|1811.5|1795.5|1795.65|1779.65|26
1640786610000|2021-12-29 14:03:30|1797.06|1781.06|1799.05|1783.05|1799.55|1783.55|1796.56|1780.56|14
1640786620000|2021-12-29 14:03:40|1798.97|1782.97|1798.5|1782.5|1799.05|1783.05|1797.26|1781.26|13
1640786630000|2021-12-29 14:03:50|1798.81|1782.81|1796.5|1780.5|1800.18|1784.18|1796.5|1780.5|22
1640786640000|2021-12-29 14:04:00|1796.06|1780.06|1796.12|1780.12|1796.12|1780.12|1795|1779|10
1640786650000|2021-12-29 14:04:10|1796.06|1780.06|1794.81|1778.81|1796.31|1780.31|1794|1778|20
1640786660000|2021-12-29 14:04:20|1794.5|1778.5|1794.55|1778.55|1794.7|1778.7|1794.5|1778.5|7
1640786670000|2021-12-29 14:04:30|1794.4|1778.4|1794.5|1778.5|1794.6|1778.6|1793.5|1777.5|8
1640786680000|2021-12-29 14:04:40|1794.6|1778.6|1794.5|1778.5|1794.6|1778.6|1794.3|1778.3|5
1640786690000|2021-12-29 14:04:50|1794.6|1778.6|1793.5|1777.5|1794.75|1778.75|1793.5|1777.5|11
1640786700000|2021-12-29 14:05:00|1793.41|1777.41|1792|1776|1793.5|1777.5|1792|1776|10
1640786710000|2021-12-29 14:05:10|1792.25|1776.25|1792.5|1776.5|1793.5|1777.5|1791.13|1775.13|13
1640786720000|2021-12-29 14:05:20|1792.75|1776.75|1792.1|1776.1|1793|1777|1792.1|1776.1|9
1640786730000|2021-12-29 14:05:30|1791.88|1775.88|1792.15|1776.15|1792.15|1776.15|1791.5|1775.5|9
1640786740000|2021-12-29 14:05:40|1792.4|1776.4|1795.5|1779.5|1795.5|1779.5|1792.4|1776.4|9
1640786750000|2021-12-29 14:05:50|1795.55|1779.55|1796.5|1780.5|1796.5|1780.5|1795.55|1779.55|7
1640786760000|2021-12-29 14:06:00|1796.6|1780.6|1797.35|1781.35|1797.35|1781.35|1796.6|1780.6|6
1640786770000|2021-12-29 14:06:10|1797.5|1781.5|1796.66|1780.66|1797.5|1781.5|1796.66|1780.66|5
1640786780000|2021-12-29 14:06:20|1796.5|1780.5|1797.5|1781.5|1797.5|1781.5|1796.5|1780.5|5
1640786790000|2021-12-29 14:06:30|1798.1|1782.1|1798.4|1782.4|1798.4|1782.4|1798.1|1782.1|2
1640786800000|2021-12-29 14:06:40|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640786820000|2021-12-29 14:07:00|1798.84|1782.84|1799.35|1783.35|1799.35|1783.35|1798.84|1782.84|4
1640786830000|2021-12-29 14:07:10|1799|1783|1799|1783|1799.5|1783.5|1798.89|1782.89|5
1640786840000|2021-12-29 14:07:20|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1640786860000|2021-12-29 14:07:40|1799.31|1783.31|1799.41|1783.41|1799.5|1783.5|1799|1783|7
1640786870000|2021-12-29 14:07:50|1799.34|1783.34|1799.06|1783.06|1799.34|1783.34|1799.06|1783.06|2
1640786880000|2021-12-29 14:08:00|1798.96|1782.96|1799.75|1783.75|1799.79|1783.79|1798.96|1782.96|6
1640786890000|2021-12-29 14:08:10|1800|1784|1800.5|1784.5|1800.79|1784.79|1800|1784|4
1640786900000|2021-12-29 14:08:20|1801.15|1785.15|1803|1787|1803|1787|1801.15|1785.15|7
1640786910000|2021-12-29 14:08:30|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640786920000|2021-12-29 14:08:40|1803.75|1787.75|1803.96|1787.96|1803.96|1787.96|1803.75|1787.75|3
1640786930000|2021-12-29 14:08:50|1804.07|1788.07|1807.35|1791.35|1807.35|1791.35|1804.07|1788.07|14
1640786940000|2021-12-29 14:09:00|1807|1791|1807|1791|1807|1791|1806.7|1790.7|4
1640786950000|2021-12-29 14:09:10|1806.9|1790.9|1805.73|1789.73|1807|1791|1805.73|1789.73|8
1640786960000|2021-12-29 14:09:20|1805.98|1789.98|1806.29|1790.29|1806.29|1790.29|1805.55|1789.55|5
1640786970000|2021-12-29 14:09:30|1806.2|1790.2|1807|1791|1807.3|1791.3|1806.2|1790.2|7
1640786980000|2021-12-29 14:09:40|1807.5|1791.5|1806.55|1790.55|1807.5|1791.5|1806.55|1790.55|3
1640786990000|2021-12-29 14:09:50|1807|1791|1806.47|1790.47|1807|1791|1806.46|1790.46|7
1640787000000|2021-12-29 14:10:00|1806.46|1790.46|1804.37|1788.37|1806.46|1790.46|1804.37|1788.37|7
1640787010000|2021-12-29 14:10:10|1804.53|1788.53|1802.28|1786.28|1804.53|1788.53|1801.75|1785.75|17
1640787020000|2021-12-29 14:10:20|1802.18|1786.18|1802.78|1786.78|1802.78|1786.78|1802.18|1786.18|4
1640787030000|2021-12-29 14:10:30|1803.35|1787.35|1803.29|1787.29|1803.5|1787.5|1803.29|1787.29|3
1640787040000|2021-12-29 14:10:40|1803|1787|1802.5|1786.5|1803.29|1787.29|1802.5|1786.5|11
1640787050000|2021-12-29 14:10:50|1802.39|1786.39|1804.3|1788.3|1804.3|1788.3|1802.33|1786.33|6
1640787060000|2021-12-29 14:11:00|1804.5|1788.5|1805|1789|1805.5|1789.5|1804.5|1788.5|6
1640787070000|2021-12-29 14:11:10|1804.84|1788.84|1804|1788|1804.84|1788.84|1803.9|1787.9|7
1640787080000|2021-12-29 14:11:20|1804.1|1788.1|1804|1788|1804.1|1788.1|1803.88|1787.88|6
1640787090000|2021-12-29 14:11:30|1803.66|1787.66|1803.6|1787.6|1803.88|1787.88|1803.6|1787.6|6
1640787100000|2021-12-29 14:11:40|1803.7|1787.7|1803.7|1787.7|1803.7|1787.7|1803.7|1787.7|1
1640787110000|2021-12-29 14:11:50|1803.6|1787.6|1803.6|1787.6|1803.6|1787.6|1803.6|1787.6|1
1640787120000|2021-12-29 14:12:00|1803.5|1787.5|1802.85|1786.85|1803.5|1787.5|1802.85|1786.85|5
1640787130000|2021-12-29 14:12:10|1802.5|1786.5|1800.99|1784.99|1802.5|1786.5|1800.99|1784.99|8
1640787140000|2021-12-29 14:12:20|1801.11|1785.11|1796.5|1780.5|1801.11|1785.11|1796.5|1780.5|20
1640787150000|2021-12-29 14:12:30|1796.55|1780.55|1795.55|1779.55|1796.55|1780.55|1795.55|1779.55|5
1640787160000|2021-12-29 14:12:40|1795.45|1779.45|1795.03|1779.03|1795.45|1779.45|1794.81|1778.81|13
1640787170000|2021-12-29 14:12:50|1795.13|1779.13|1795.13|1779.13|1795.13|1779.13|1794.6|1778.6|10
1640787180000|2021-12-29 14:13:00|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640787190000|2021-12-29 14:13:10|1795.9|1779.9|1795.63|1779.63|1796.3|1780.3|1795.63|1779.63|8
1640787200000|2021-12-29 14:13:20|1795.5|1779.5|1795.5|1779.5|1795.7|1779.7|1795.13|1779.13|9
1640787210000|2021-12-29 14:13:30|1795.22|1779.22|1795.5|1779.5|1795.5|1779.5|1795.13|1779.13|4
1640787220000|2021-12-29 14:13:40|1795.22|1779.22|1797|1781|1797|1781|1795.13|1779.13|11
1640787230000|2021-12-29 14:13:50|1797.2|1781.2|1799|1783|1799.45|1783.45|1797.2|1781.2|6
1640787240000|2021-12-29 14:14:00|1799.4|1783.4|1798.52|1782.52|1799.4|1783.4|1798.52|1782.52|6
1640787250000|2021-12-29 14:14:10|1798.4|1782.4|1796.61|1780.61|1798.4|1782.4|1796.47|1780.47|14
1640787260000|2021-12-29 14:14:20|1796.75|1780.75|1797|1781|1797|1781|1796.57|1780.57|7
1640787270000|2021-12-29 14:14:30|1797.4|1781.4|1798|1782|1798|1782|1797.25|1781.25|7
1640787280000|2021-12-29 14:14:40|1797.85|1781.85|1797.5|1781.5|1797.85|1781.85|1797.5|1781.5|2
1640787300000|2021-12-29 14:15:00|1797.55|1781.55|1797.5|1781.5|1798|1782|1797.23|1781.23|7
1640787310000|2021-12-29 14:15:10|1798|1782|1798.21|1782.21|1798.38|1782.38|1798|1782|3
1640787320000|2021-12-29 14:15:20|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640787330000|2021-12-29 14:15:30|1798.75|1782.75|1799.25|1783.25|1799.75|1783.75|1798.75|1782.75|8
1640787340000|2021-12-29 14:15:40|1799.7|1783.7|1800.05|1784.05|1800.05|1784.05|1799.34|1783.34|5
1640787350000|2021-12-29 14:15:50|1799.9|1783.9|1800.2|1784.2|1800.5|1784.5|1799.9|1783.9|6
1640787360000|2021-12-29 14:16:00|1799.7|1783.7|1799.65|1783.65|1799.7|1783.7|1799.65|1783.65|2
1640787370000|2021-12-29 14:16:10|1799.8|1783.8|1799.4|1783.4|1799.8|1783.8|1799.4|1783.4|5
1640787380000|2021-12-29 14:16:20|1798.6|1782.6|1795.97|1779.97|1798.6|1782.6|1795.97|1779.97|16
1640787390000|2021-12-29 14:16:30|1795.42|1779.42|1796.5|1780.5|1796.5|1780.5|1795.37|1779.37|7
1640787400000|2021-12-29 14:16:40|1796.88|1780.88|1796.88|1780.88|1796.88|1780.88|1796.88|1780.88|1
1640787410000|2021-12-29 14:16:50|1796.63|1780.63|1796.88|1780.88|1796.88|1780.88|1796.25|1780.25|5
1640787420000|2021-12-29 14:17:00|1796.95|1780.95|1797.84|1781.84|1797.84|1781.84|1796.95|1780.95|6
1640787430000|2021-12-29 14:17:10|1798.34|1782.34|1798|1782|1798.5|1782.5|1798|1782|3
1640787440000|2021-12-29 14:17:20|1797.5|1781.5|1795.16|1779.16|1797.5|1781.5|1795.16|1779.16|11
1640787450000|2021-12-29 14:17:30|1795.13|1779.13|1791.16|1775.16|1795.13|1779.13|1790.71|1774.71|21
1640787460000|2021-12-29 14:17:40|1791.75|1775.75|1790.73|1774.73|1791.75|1775.75|1789.98|1773.98|10
1640787470000|2021-12-29 14:17:50|1790.41|1774.41|1791.19|1775.19|1791.38|1775.38|1790.3|1774.3|7
1640787480000|2021-12-29 14:18:00|1791.92|1775.92|1790.94|1774.94|1792|1776|1790.94|1774.94|9
1640787490000|2021-12-29 14:18:10|1791|1775|1790.9|1774.9|1791.85|1775.85|1790.9|1774.9|9
1640787500000|2021-12-29 14:18:20|1790.89|1774.89|1788.92|1772.92|1790.89|1774.89|1788.92|1772.92|13
1640787510000|2021-12-29 14:18:30|1789.21|1773.21|1789.56|1773.56|1790.15|1774.15|1789.21|1773.21|9
1640787520000|2021-12-29 14:18:40|1789.6|1773.6|1789.46|1773.46|1789.73|1773.73|1789.46|1773.46|8
1640787530000|2021-12-29 14:18:50|1789.65|1773.65|1791.4|1775.4|1791.45|1775.45|1789.65|1773.65|9
1640787540000|2021-12-29 14:19:00|1791.5|1775.5|1790.65|1774.65|1791.5|1775.5|1790.17|1774.17|8
1640787550000|2021-12-29 14:19:10|1790.71|1774.71|1790.65|1774.65|1790.71|1774.71|1790.65|1774.65|2
1640787560000|2021-12-29 14:19:20|1790.74|1774.74|1789.78|1773.78|1790.74|1774.74|1789.78|1773.78|4
1640787570000|2021-12-29 14:19:30|1789.8|1773.8|1789.83|1773.83|1789.96|1773.96|1789.71|1773.71|5
1640787580000|2021-12-29 14:19:40|1789.51|1773.51|1789.11|1773.11|1789.53|1773.53|1789.11|1773.11|4
1640787590000|2021-12-29 14:19:50|1788.73|1772.73|1787|1771|1789.11|1773.11|1786.54|1770.54|18
1640787600000|2021-12-29 14:20:00|1787.08|1771.08|1786.91|1770.91|1787.41|1771.41|1786.6|1770.6|12
1640787610000|2021-12-29 14:20:10|1786.9|1770.9|1785.9|1769.9|1786.91|1770.91|1785.9|1769.9|9
1640787620000|2021-12-29 14:20:20|1785.99|1769.99|1785.91|1769.91|1786.11|1770.11|1785.61|1769.61|13
1640787630000|2021-12-29 14:20:30|1785.57|1769.57|1785.97|1769.97|1786|1770|1785.5|1769.5|4
1640787640000|2021-12-29 14:20:40|1786|1770|1784.76|1768.76|1786|1770|1784.76|1768.76|8
1640787650000|2021-12-29 14:20:50|1784.5|1768.5|1784|1768|1784.5|1768.5|1784|1768|5
1640787660000|2021-12-29 14:21:00|1783.5|1767.5|1784.45|1768.45|1784.45|1768.45|1783.5|1767.5|3
1640787670000|2021-12-29 14:21:10|1784.15|1768.15|1784.2|1768.2|1784.2|1768.2|1784.15|1768.15|2
1640787680000|2021-12-29 14:21:20|1784.09|1768.09|1783.5|1767.5|1784.09|1768.09|1783.5|1767.5|3
1640787690000|2021-12-29 14:21:30|1783.35|1767.35|1785.45|1769.45|1785.45|1769.45|1783.35|1767.35|7
1640787700000|2021-12-29 14:21:40|1785.5|1769.5|1786.25|1770.25|1786.25|1770.25|1785.5|1769.5|3
1640787710000|2021-12-29 14:21:50|1786.1|1770.1|1785.5|1769.5|1786.25|1770.25|1785.5|1769.5|4
1640787720000|2021-12-29 14:22:00|1785.29|1769.29|1784.88|1768.88|1785.29|1769.29|1784.79|1768.79|3
1640787730000|2021-12-29 14:22:10|1784.9|1768.9|1785.1|1769.1|1785.1|1769.1|1784.9|1768.9|3
1640787740000|2021-12-29 14:22:20|1785.45|1769.45|1788.04|1772.04|1788.04|1772.04|1785.45|1769.45|11
1640787750000|2021-12-29 14:22:30|1788|1772|1788|1772|1788.07|1772.07|1787.7|1771.7|8
1640787760000|2021-12-29 14:22:40|1787.9|1771.9|1788.12|1772.12|1788.12|1772.12|1787.9|1771.9|3
1640787770000|2021-12-29 14:22:50|1788.3|1772.3|1789|1773|1790.05|1774.05|1788.1|1772.1|14
1640787780000|2021-12-29 14:23:00|1788.92|1772.92|1788.6|1772.6|1788.92|1772.92|1788.6|1772.6|2
1640787790000|2021-12-29 14:23:10|1788.65|1772.65|1789.5|1773.5|1789.5|1773.5|1788.65|1772.65|8
1640787800000|2021-12-29 14:23:20|1789.13|1773.13|1790.5|1774.5|1790.5|1774.5|1789.13|1773.13|6
1640787810000|2021-12-29 14:23:30|1791|1775|1791.76|1775.76|1792.03|1776.03|1791|1775|6
1640787820000|2021-12-29 14:23:40|1791.05|1775.05|1789.2|1773.2|1791.05|1775.05|1789.2|1773.2|12
1640787830000|2021-12-29 14:23:50|1788.51|1772.51|1788.34|1772.34|1788.51|1772.51|1788.09|1772.09|9
1640787840000|2021-12-29 14:24:00|1788.45|1772.45|1789|1773|1789|1773|1788.34|1772.34|6
1640787850000|2021-12-29 14:24:10|1789.5|1773.5|1791.9|1775.9|1791.9|1775.9|1789.5|1773.5|14
1640787860000|2021-12-29 14:24:20|1792|1776|1792.03|1776.03|1792.08|1776.08|1792|1776|3
1640787870000|2021-12-29 14:24:30|1792.08|1776.08|1792.5|1776.5|1792.5|1776.5|1792.08|1776.08|5
1640787880000|2021-12-29 14:24:40|1792.75|1776.75|1793.5|1777.5|1793.5|1777.5|1792.75|1776.75|6
1640787890000|2021-12-29 14:24:50|1794|1778|1794|1778|1794|1778|1794|1778|1
1640787900000|2021-12-29 14:25:00|1793.5|1777.5|1794|1778|1794|1778|1793.5|1777.5|2
1640787920000|2021-12-29 14:25:20|1794.5|1778.5|1795|1779|1795|1779|1794.5|1778.5|3
1640787930000|2021-12-29 14:25:30|1795.5|1779.5|1797|1781|1797|1781|1795.5|1779.5|4
1640787940000|2021-12-29 14:25:40|1797.35|1781.35|1799.9|1783.9|1800|1784|1797.35|1781.35|6
1640787950000|2021-12-29 14:25:50|1800.11|1784.11|1799.71|1783.71|1800.21|1784.21|1799.71|1783.71|14
1640787960000|2021-12-29 14:26:00|1799.5|1783.5|1800|1784|1800|1784|1799.5|1783.5|2
1640787970000|2021-12-29 14:26:10|1800.21|1784.21|1800.69|1784.69|1800.69|1784.69|1800.21|1784.21|3
1640787980000|2021-12-29 14:26:20|1800.49|1784.49|1801.25|1785.25|1801.25|1785.25|1800.49|1784.49|5
1640787990000|2021-12-29 14:26:30|1801.5|1785.5|1801.6|1785.6|1801.6|1785.6|1801.5|1785.5|2
1640788000000|2021-12-29 14:26:40|1802|1786|1801.89|1785.89|1802.09|1786.09|1801.89|1785.89|4
1640788010000|2021-12-29 14:26:50|1802|1786|1803.65|1787.65|1803.65|1787.65|1801.96|1785.96|8
1640788020000|2021-12-29 14:27:00|1803.94|1787.94|1803.91|1787.91|1804.5|1788.5|1803.91|1787.91|6
1640788030000|2021-12-29 14:27:10|1803.95|1787.95|1802.5|1786.5|1803.95|1787.95|1802.5|1786.5|5
1640788040000|2021-12-29 14:27:20|1802.75|1786.75|1801.6|1785.6|1802.75|1786.75|1801.43|1785.43|12
1640788050000|2021-12-29 14:27:30|1801.5|1785.5|1801.5|1785.5|1801.77|1785.77|1800.61|1784.61|9
1640788060000|2021-12-29 14:27:40|1801.29|1785.29|1801.3|1785.3|1801.3|1785.3|1801.19|1785.19|3
1640788070000|2021-12-29 14:27:50|1801.23|1785.23|1800.5|1784.5|1801.3|1785.3|1800.5|1784.5|7
1640788080000|2021-12-29 14:28:00|1800.6|1784.6|1800.5|1784.5|1800.6|1784.6|1800.41|1784.41|4
1640788090000|2021-12-29 14:28:10|1800|1784|1799.05|1783.05|1800|1784|1799.05|1783.05|4
1640788100000|2021-12-29 14:28:20|1798.85|1782.85|1799.29|1783.29|1800|1784|1798.55|1782.55|11
1640788110000|2021-12-29 14:28:30|1799.5|1783.5|1799.25|1783.25|1799.5|1783.5|1799.25|1783.25|2
1640788120000|2021-12-29 14:28:40|1799.5|1783.5|1799.9|1783.9|1799.9|1783.9|1799.29|1783.29|3
1640788130000|2021-12-29 14:28:50|1800|1784|1799.91|1783.91|1800.3|1784.3|1799.91|1783.91|5
1640788140000|2021-12-29 14:29:00|1800|1784|1799.31|1783.31|1800.25|1784.25|1799.31|1783.31|7
1640788150000|2021-12-29 14:29:10|1799.35|1783.35|1798.5|1782.5|1799.35|1783.35|1798.5|1782.5|9
1640788160000|2021-12-29 14:29:20|1797.95|1781.95|1795.25|1779.25|1798|1782|1795|1779|14
1640788170000|2021-12-29 14:29:30|1794.7|1778.7|1795.6|1779.6|1795.92|1779.92|1794.7|1778.7|11
1640788180000|2021-12-29 14:29:40|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640788190000|2021-12-29 14:29:50|1795.88|1779.88|1795.5|1779.5|1795.88|1779.88|1795.5|1779.5|4
1640788200000|2021-12-29 14:30:00|1795.35|1779.35|1795.6|1779.6|1795.6|1779.6|1795.05|1779.05|6
1640788210000|2021-12-29 14:30:10|1795.35|1779.35|1795.9|1779.9|1796|1780|1793.95|1777.95|18
1640788220000|2021-12-29 14:30:20|1795.76|1779.76|1796.19|1780.19|1796.5|1780.5|1795.33|1779.33|10
1640788230000|2021-12-29 14:30:30|1796.22|1780.22|1796.95|1780.95|1797.35|1781.35|1795.98|1779.98|9
1640788240000|2021-12-29 14:30:40|1797|1781|1796.72|1780.72|1797|1781|1795.97|1779.97|12
1640788250000|2021-12-29 14:30:50|1797|1781|1796.26|1780.26|1797.35|1781.35|1796.26|1780.26|8
1640788260000|2021-12-29 14:31:00|1795.78|1779.78|1796.75|1780.75|1796.88|1780.88|1795.23|1779.23|11
1640788270000|2021-12-29 14:31:10|1796.88|1780.88|1799.4|1783.4|1799.4|1783.4|1796.75|1780.75|14
1640788280000|2021-12-29 14:31:20|1799.8|1783.8|1800.7|1784.7|1800.74|1784.74|1799.25|1783.25|9
1640788290000|2021-12-29 14:31:30|1800.74|1784.74|1801|1785|1801.4|1785.4|1800.65|1784.65|6
1640788300000|2021-12-29 14:31:40|1800.95|1784.95|1801|1785|1801.5|1785.5|1800.87|1784.87|8
1640788310000|2021-12-29 14:31:50|1800.7|1784.7|1800.3|1784.3|1800.7|1784.7|1800.3|1784.3|8
1640788320000|2021-12-29 14:32:00|1800.2|1784.2|1800.5|1784.5|1800.5|1784.5|1800.2|1784.2|4
1640788340000|2021-12-29 14:32:20|1800.53|1784.53|1800.81|1784.81|1800.81|1784.81|1800.5|1784.5|3
1640788350000|2021-12-29 14:32:30|1801.06|1785.06|1801.06|1785.06|1801.06|1785.06|1800.86|1784.86|4
1640788360000|2021-12-29 14:32:40|1801.5|1785.5|1801.78|1785.78|1802|1786|1801.5|1785.5|3
1640788370000|2021-12-29 14:32:50|1801.7|1785.7|1803.45|1787.45|1803.45|1787.45|1801.7|1785.7|7
1640788380000|2021-12-29 14:33:00|1803.5|1787.5|1805|1789|1805.4|1789.4|1803.5|1787.5|7
1640788390000|2021-12-29 14:33:10|1805.65|1789.65|1805.5|1789.5|1805.65|1789.65|1804.85|1788.85|7
1640788400000|2021-12-29 14:33:20|1806|1790|1806.5|1790.5|1806.75|1790.75|1805.95|1789.95|6
1640788410000|2021-12-29 14:33:30|1806.65|1790.65|1807.6|1791.6|1807.6|1791.6|1806.65|1790.65|6
1640788420000|2021-12-29 14:33:40|1808|1792|1808.22|1792.22|1808.22|1792.22|1808|1792|2
1640788430000|2021-12-29 14:33:50|1808.25|1792.25|1808.05|1792.05|1808.5|1792.5|1808|1792|13
1640788440000|2021-12-29 14:34:00|1808.03|1792.03|1807.5|1791.5|1808.03|1792.03|1807.5|1791.5|3
1640788450000|2021-12-29 14:34:10|1808|1792|1809.5|1793.5|1809.5|1793.5|1808|1792|7
1640788460000|2021-12-29 14:34:20|1809.67|1793.67|1812.75|1796.75|1813.09|1797.09|1809.67|1793.67|15
1640788470000|2021-12-29 14:34:30|1812.89|1796.89|1818|1802|1818|1802|1812.89|1796.89|18
1640788480000|2021-12-29 14:34:40|1817.82|1801.82|1815.9|1799.9|1817.82|1801.82|1815.5|1799.5|19
1640788490000|2021-12-29 14:34:50|1815.5|1799.5|1814.87|1798.87|1816.58|1800.58|1814.85|1798.85|19
1640788500000|2021-12-29 14:35:00|1814.86|1798.86|1817.25|1801.25|1817.25|1801.25|1814.85|1798.85|13
1640788510000|2021-12-29 14:35:10|1817.5|1801.5|1820.04|1804.04|1821|1805|1817.25|1801.25|15
1640788520000|2021-12-29 14:35:20|1819.29|1803.29|1818.48|1802.48|1820.11|1804.11|1818.48|1802.48|14
1640788530000|2021-12-29 14:35:30|1819.05|1803.05|1820.7|1804.7|1820.97|1804.97|1819.05|1803.05|12
1640788540000|2021-12-29 14:35:40|1820.6|1804.6|1822.69|1806.69|1823.4|1807.4|1820.5|1804.5|22
1640788550000|2021-12-29 14:35:50|1823|1807|1827.68|1811.68|1827.68|1811.68|1822.69|1806.69|14
1640788560000|2021-12-29 14:36:00|1827.59|1811.59|1827.7|1811.7|1829.5|1813.5|1827.4|1811.4|18
1640788570000|2021-12-29 14:36:10|1827.52|1811.52|1826|1810|1827.52|1811.52|1826|1810|10
1640788580000|2021-12-29 14:36:20|1825.95|1809.95|1824|1808|1825.95|1809.95|1824|1808|10
1640788590000|2021-12-29 14:36:30|1823.6|1807.6|1822.15|1806.15|1823.6|1807.6|1821.75|1805.75|11
1640788600000|2021-12-29 14:36:40|1822.72|1806.72|1822.5|1806.5|1823.05|1807.05|1822.5|1806.5|11
1640788610000|2021-12-29 14:36:50|1822.88|1806.88|1823|1807|1823|1807|1822.88|1806.88|2
1640788620000|2021-12-29 14:37:00|1822.8|1806.8|1820.01|1804.01|1822.8|1806.8|1820.01|1804.01|11
1640788630000|2021-12-29 14:37:10|1820.19|1804.19|1818|1802|1820.19|1804.19|1817.83|1801.83|12
1640788640000|2021-12-29 14:37:20|1817.9|1801.9|1819|1803|1819.4|1803.4|1817.5|1801.5|12
1640788650000|2021-12-29 14:37:30|1819.2|1803.2|1818.7|1802.7|1819.2|1803.2|1818.22|1802.22|10
1640788660000|2021-12-29 14:37:40|1818.61|1802.61|1818.5|1802.5|1818.61|1802.61|1818.34|1802.34|5
1640788670000|2021-12-29 14:37:50|1818.95|1802.95|1818.08|1802.08|1819|1803|1817.79|1801.79|11
1640788680000|2021-12-29 14:38:00|1817.79|1801.79|1822.8|1806.8|1823|1807|1817.6|1801.6|20
1640788690000|2021-12-29 14:38:10|1822.75|1806.75|1823.02|1807.02|1823.16|1807.16|1822.75|1806.75|7
1640788700000|2021-12-29 14:38:20|1822.41|1806.41|1822.85|1806.85|1822.85|1806.85|1822.27|1806.27|8
1640788710000|2021-12-29 14:38:30|1823|1807|1821.57|1805.57|1823|1807|1821.44|1805.44|11
1640788720000|2021-12-29 14:38:40|1821.43|1805.43|1821.5|1805.5|1821.85|1805.85|1820.8|1804.8|14
1640788730000|2021-12-29 14:38:50|1821.46|1805.46|1821.05|1805.05|1821.46|1805.46|1821.05|1805.05|2
1640788740000|2021-12-29 14:39:00|1821.15|1805.15|1821.58|1805.58|1821.96|1805.96|1821.15|1805.15|11
1640788750000|2021-12-29 14:39:10|1821.57|1805.57|1818.41|1802.41|1821.58|1805.58|1818.3|1802.3|17
1640788760000|2021-12-29 14:39:20|1818.34|1802.34|1821.25|1805.25|1821.5|1805.5|1818.15|1802.15|18
1640788770000|2021-12-29 14:39:30|1821|1805|1821|1805|1821.5|1805.5|1821|1805|5
1640788780000|2021-12-29 14:39:40|1820.65|1804.65|1821.5|1805.5|1821.5|1805.5|1820.65|1804.65|3
1640788790000|2021-12-29 14:39:50|1822.1|1806.1|1822.6|1806.6|1822.6|1806.6|1822|1806|4
1640788800000|2021-12-29 14:40:00|1822.65|1806.65|1827.5|1811.5|1827.5|1811.5|1822.65|1806.65|17
1640788810000|2021-12-29 14:40:10|1827.67|1811.67|1831.25|1815.25|1831.25|1815.25|1827.67|1811.67|18
1640788820000|2021-12-29 14:40:20|1831.57|1815.57|1830.52|1814.52|1831.65|1815.65|1830.51|1814.51|7
1640788830000|2021-12-29 14:40:30|1830.51|1814.51|1830.58|1814.58|1830.88|1814.88|1830.25|1814.25|10
1640788840000|2021-12-29 14:40:40|1830.57|1814.57|1830.9|1814.9|1831.27|1815.27|1830|1814|17
1640788850000|2021-12-29 14:40:50|1831|1815|1827|1811|1831.65|1815.65|1827|1811|10
1640788860000|2021-12-29 14:41:00|1827.1|1811.1|1821.87|1805.87|1828|1812|1821.65|1805.65|14
1640788870000|2021-12-29 14:41:10|1822.53|1806.53|1825|1809|1825.53|1809.53|1821.5|1805.5|20
1640788880000|2021-12-29 14:41:20|1825.22|1809.22|1825.24|1809.24|1826|1810|1825|1809|12
1640788890000|2021-12-29 14:41:30|1825.05|1809.05|1827.09|1811.09|1827.09|1811.09|1825.05|1809.05|12
1640788900000|2021-12-29 14:41:40|1827.5|1811.5|1827.76|1811.76|1828|1812|1827|1811|9
1640788910000|2021-12-29 14:41:50|1827.85|1811.85|1828.5|1812.5|1828.5|1812.5|1827.66|1811.66|12
1640788920000|2021-12-29 14:42:00|1829.05|1813.05|1829.55|1813.55|1829.85|1813.85|1829|1813|9
1640788930000|2021-12-29 14:42:10|1829.3|1813.3|1830.25|1814.25|1830.25|1814.25|1829|1813|7
1640788940000|2021-12-29 14:42:20|1830.5|1814.5|1832|1816|1832|1816|1830.29|1814.29|10
1640788950000|2021-12-29 14:42:30|1832.8|1816.8|1833|1817|1833.4|1817.4|1832.3|1816.3|7
1640788960000|2021-12-29 14:42:40|1832.7|1816.7|1829.45|1813.45|1832.7|1816.7|1829.45|1813.45|11
1640788970000|2021-12-29 14:42:50|1829.85|1813.85|1830.55|1814.55|1830.55|1814.55|1829.5|1813.5|10
1640788980000|2021-12-29 14:43:00|1830.15|1814.15|1830.6|1814.6|1831.1|1815.1|1829.6|1813.6|17
1640788990000|2021-12-29 14:43:10|1830.35|1814.35|1831.5|1815.5|1831.5|1815.5|1830.35|1814.35|3
1640789000000|2021-12-29 14:43:20|1831.75|1815.75|1832.5|1816.5|1832.5|1816.5|1831.5|1815.5|5
1640789010000|2021-12-29 14:43:30|1832.6|1816.6|1832.22|1816.22|1833|1817|1832|1816|7
1640789020000|2021-12-29 14:43:40|1832.5|1816.5|1829.84|1813.84|1832.5|1816.5|1829.84|1813.84|11
1640789030000|2021-12-29 14:43:50|1829.5|1813.5|1828.6|1812.6|1829.5|1813.5|1828.6|1812.6|6
1640789040000|2021-12-29 14:44:00|1828.55|1812.55|1828|1812|1828.55|1812.55|1827.9|1811.9|5
1640789050000|2021-12-29 14:44:10|1827.75|1811.75|1827.6|1811.6|1828.7|1812.7|1827.6|1811.6|8
1640789060000|2021-12-29 14:44:20|1827.35|1811.35|1822.08|1806.08|1827.5|1811.5|1822.08|1806.08|18
1640789070000|2021-12-29 14:44:30|1821.88|1805.88|1822.5|1806.5|1822.5|1806.5|1821.88|1805.88|3
1640789080000|2021-12-29 14:44:40|1822.7|1806.7|1822.5|1806.5|1822.7|1806.7|1822.5|1806.5|2
1640789090000|2021-12-29 14:44:50|1822|1806|1823.97|1807.97|1823.97|1807.97|1822|1806|6
1640789100000|2021-12-29 14:45:00|1823.95|1807.95|1825|1809|1825|1809|1823.95|1807.95|5
1640789110000|2021-12-29 14:45:10|1824.88|1808.88|1824.65|1808.65|1825|1809|1824.65|1808.65|6
1640789120000|2021-12-29 14:45:20|1824.5|1808.5|1824|1808|1824.5|1808.5|1824|1808|3
1640789130000|2021-12-29 14:45:30|1823.5|1807.5|1823.1|1807.1|1823.5|1807.5|1823.1|1807.1|2
1640789140000|2021-12-29 14:45:40|1822.63|1806.63|1821.62|1805.62|1822.63|1806.63|1821.62|1805.62|6
1640789150000|2021-12-29 14:45:50|1821.56|1805.56|1821|1805|1821.56|1805.56|1820.89|1804.89|9
1640789160000|2021-12-29 14:46:00|1821.5|1805.5|1821.5|1805.5|1821.75|1805.75|1821.5|1805.5|5
1640789180000|2021-12-29 14:46:20|1821.79|1805.79|1820.65|1804.65|1821.79|1805.79|1820.57|1804.57|9
1640789190000|2021-12-29 14:46:30|1819.8|1803.8|1818|1802|1819.8|1803.8|1818|1802|13
1640789200000|2021-12-29 14:46:40|1817.5|1801.5|1816.38|1800.38|1817.5|1801.5|1816.38|1800.38|7
1640789210000|2021-12-29 14:46:50|1816.13|1800.13|1812.1|1796.1|1816.13|1800.13|1812.1|1796.1|14
1640789220000|2021-12-29 14:47:00|1812.18|1796.18|1813|1797|1813|1797|1812|1796|12
1640789230000|2021-12-29 14:47:10|1812.82|1796.82|1813|1797|1813|1797|1812.3|1796.3|4
1640789240000|2021-12-29 14:47:20|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640789250000|2021-12-29 14:47:30|1812.97|1796.97|1817|1801|1818|1802|1812.97|1796.97|15
1640789260000|2021-12-29 14:47:40|1816.92|1800.92|1816.25|1800.25|1817|1801|1816.25|1800.25|4
1640789270000|2021-12-29 14:47:50|1816.4|1800.4|1816.35|1800.35|1816.71|1800.71|1816|1800|6
1640789280000|2021-12-29 14:48:00|1816.45|1800.45|1817.25|1801.25|1817.4|1801.4|1816.45|1800.45|11
1640789290000|2021-12-29 14:48:10|1818|1802|1816.8|1800.8|1818|1802|1816.8|1800.8|6
1640789300000|2021-12-29 14:48:20|1817|1801|1817.5|1801.5|1817.5|1801.5|1817|1801|2
1640789310000|2021-12-29 14:48:30|1817.55|1801.55|1818.1|1802.1|1818.1|1802.1|1817.55|1801.55|2
1640789320000|2021-12-29 14:48:40|1818.3|1802.3|1818.3|1802.3|1818.3|1802.3|1818.3|1802.3|1
1640789330000|2021-12-29 14:48:50|1818.5|1802.5|1820.5|1804.5|1820.5|1804.5|1818.5|1802.5|10
1640789340000|2021-12-29 14:49:00|1821.5|1805.5|1824|1808|1824|1808|1821.1|1805.1|10
1640789350000|2021-12-29 14:49:10|1824.22|1808.22|1827|1811|1827|1811|1824.22|1808.22|10
1640789360000|2021-12-29 14:49:20|1827.5|1811.5|1828.24|1812.24|1828.65|1812.65|1827.5|1811.5|13
1640789370000|2021-12-29 14:49:30|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1
1640789380000|2021-12-29 14:49:40|1827.99|1811.99|1827.7|1811.7|1828.2|1812.2|1827|1811|12
1640789390000|2021-12-29 14:49:50|1828.2|1812.2|1828.2|1812.2|1828.2|1812.2|1828.2|1812.2|1
1640789400000|2021-12-29 14:50:00|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1
1640789410000|2021-12-29 14:50:10|1828.37|1812.37|1826.75|1810.75|1828.37|1812.37|1826.75|1810.75|7
1640789420000|2021-12-29 14:50:20|1826.98|1810.98|1827.1|1811.1|1827.2|1811.2|1826.5|1810.5|9
1640789430000|2021-12-29 14:50:30|1827.5|1811.5|1828.39|1812.39|1828.5|1812.5|1827.5|1811.5|5
1640789440000|2021-12-29 14:50:40|1828.5|1812.5|1828.5|1812.5|1828.8|1812.8|1828.5|1812.5|3
1640789450000|2021-12-29 14:50:50|1828.39|1812.39|1828.2|1812.2|1828.39|1812.39|1828.2|1812.2|3
1640789460000|2021-12-29 14:51:00|1827.85|1811.85|1830|1814|1830|1814|1827.85|1811.85|5
1640789470000|2021-12-29 14:51:10|1830.1|1814.1|1831.25|1815.25|1831.5|1815.5|1830.1|1814.1|13
1640789480000|2021-12-29 14:51:20|1831.5|1815.5|1832|1816|1832.14|1816.14|1831|1815|9
1640789490000|2021-12-29 14:51:30|1832.5|1816.5|1832.85|1816.85|1832.91|1816.91|1832.5|1816.5|6
1640789500000|2021-12-29 14:51:40|1832.5|1816.5|1833|1817|1833|1817|1831.92|1815.92|8
1640789510000|2021-12-29 14:51:50|1833.5|1817.5|1834.29|1818.29|1834.7|1818.7|1833|1817|9
1640789520000|2021-12-29 14:52:00|1834.55|1818.55|1835.9|1819.9|1836|1820|1834.55|1818.55|9
1640789530000|2021-12-29 14:52:10|1835.92|1819.92|1835|1819|1836.75|1820.75|1835|1819|9
1640789540000|2021-12-29 14:52:20|1834.95|1818.95|1835.5|1819.5|1835.7|1819.7|1834.95|1818.95|11
1640789550000|2021-12-29 14:52:30|1836|1820|1836|1820|1836|1820|1835.3|1819.3|7
1640789560000|2021-12-29 14:52:40|1835.85|1819.85|1835.1|1819.1|1836|1820|1835.1|1819.1|4
1640789570000|2021-12-29 14:52:50|1834.6|1818.6|1836.61|1820.61|1836.61|1820.61|1834.55|1818.55|7
1640789580000|2021-12-29 14:53:00|1836.8|1820.8|1836.75|1820.75|1836.8|1820.8|1836|1820|16
1640789590000|2021-12-29 14:53:10|1836.63|1820.63|1837.45|1821.45|1837.45|1821.45|1836.63|1820.63|5
1640789600000|2021-12-29 14:53:20|1837.5|1821.5|1837.72|1821.72|1837.72|1821.72|1837.5|1821.5|5
1640789610000|2021-12-29 14:53:30|1837.87|1821.87|1838.5|1822.5|1838.85|1822.85|1837.65|1821.65|6
1640789620000|2021-12-29 14:53:40|1838|1822|1834.18|1818.18|1838|1822|1834.18|1818.18|21
1640789630000|2021-12-29 14:53:50|1833.5|1817.5|1831|1815|1833.69|1817.69|1831|1815|9
1640789640000|2021-12-29 14:54:00|1831.1|1815.1|1831|1815|1831.1|1815.1|1830.75|1814.75|9
1640789650000|2021-12-29 14:54:10|1830.8|1814.8|1831|1815|1831.3|1815.3|1830.8|1814.8|5
1640789660000|2021-12-29 14:54:20|1831.85|1815.85|1833|1817|1833|1817|1831.85|1815.85|4
1640789670000|2021-12-29 14:54:30|1833.11|1817.11|1834.22|1818.22|1834.22|1818.22|1833.11|1817.11|6
1640789680000|2021-12-29 14:54:40|1835|1819|1835.5|1819.5|1835.5|1819.5|1834.55|1818.55|8
1640789690000|2021-12-29 14:54:50|1835.9|1819.9|1836.5|1820.5|1836.5|1820.5|1835.9|1819.9|6
1640789700000|2021-12-29 14:55:00|1837|1821|1838.5|1822.5|1838.5|1822.5|1837|1821|7
1640789710000|2021-12-29 14:55:10|1839.2|1823.2|1839|1823|1839.2|1823.2|1838.5|1822.5|6
1640789720000|2021-12-29 14:55:20|1838.92|1822.92|1839|1823|1840|1824|1838.92|1822.92|9
1640789730000|2021-12-29 14:55:30|1838.83|1822.83|1838.5|1822.5|1839|1823|1838.5|1822.5|7
1640789740000|2021-12-29 14:55:40|1838.75|1822.75|1838.75|1822.75|1838.75|1822.75|1838.75|1822.75|1
1640789750000|2021-12-29 14:55:50|1838.86|1822.86|1838.35|1822.35|1839|1823|1838.15|1822.15|12
1640789760000|2021-12-29 14:56:00|1838.5|1822.5|1838.5|1822.5|1839.25|1823.25|1838.37|1822.37|14
1640789770000|2021-12-29 14:56:10|1838.35|1822.35|1835.55|1819.55|1838.35|1822.35|1835.55|1819.55|13
1640789780000|2021-12-29 14:56:20|1835.5|1819.5|1835|1819|1835.5|1819.5|1835|1819|2
1640789790000|2021-12-29 14:56:30|1834.5|1818.5|1835.85|1819.85|1835.85|1819.85|1834.5|1818.5|6
1640789800000|2021-12-29 14:56:40|1835.5|1819.5|1835.5|1819.5|1835.88|1819.88|1835.5|1819.5|6
1640789810000|2021-12-29 14:56:50|1835.6|1819.6|1835.88|1819.88|1835.88|1819.88|1835.6|1819.6|2
1640789820000|2021-12-29 14:57:00|1835.95|1819.95|1835.67|1819.67|1835.95|1819.95|1835.5|1819.5|5
1640789830000|2021-12-29 14:57:10|1835.88|1819.88|1836|1820|1836|1820|1835.88|1819.88|3
1640789840000|2021-12-29 14:57:20|1835.88|1819.88|1835|1819|1835.88|1819.88|1835|1819|2
1640789850000|2021-12-29 14:57:30|1834.86|1818.86|1835|1819|1835|1819|1834.86|1818.86|2
1640789910000|2021-12-29 14:58:30|1834.54|1818.54|1834.54|1818.54|1834.54|1818.54|1834.54|1818.54|1
1640789920000|2021-12-29 14:58:40|1835|1819|1837.16|1821.16|1837.17|1821.17|1835|1819|4
1640789930000|2021-12-29 14:58:50|1837.91|1821.91|1839|1823|1839|1823|1837.91|1821.91|4
1640789940000|2021-12-29 14:59:00|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1
1640789950000|2021-12-29 14:59:10|1839|1823|1839.35|1823.35|1839.35|1823.35|1839|1823|3
1640789960000|2021-12-29 14:59:20|1838.85|1822.85|1839|1823|1839|1823|1837.83|1821.83|9
1640789970000|2021-12-29 14:59:30|1838.78|1822.78|1838.5|1822.5|1838.78|1822.78|1838.5|1822.5|2
1640790000000|2021-12-29 15:00:00|1839.69|1823.69|1840|1824|1840|1824|1839.69|1823.69|2
1640790010000|2021-12-29 15:00:10|1839.5|1823.5|1836|1820|1839.5|1823.5|1836|1820|8
1640790020000|2021-12-29 15:00:20|1836.5|1820.5|1836|1820|1837|1821|1836|1820|4
1640790040000|2021-12-29 15:00:40|1835.5|1819.5|1834|1818|1835.5|1819.5|1834|1818|4
1640790050000|2021-12-29 15:00:50|1834.25|1818.25|1834.91|1818.91|1834.91|1818.91|1834.25|1818.25|3
1640790060000|2021-12-29 15:01:00|1835.23|1819.23|1838|1822|1838|1822|1835.23|1819.23|4
1640790080000|2021-12-29 15:01:20|1838.41|1822.41|1841.5|1825.5|1841.5|1825.5|1838.41|1822.41|5
1640790100000|2021-12-29 15:01:40|1840.5|1824.5|1839.5|1823.5|1840.5|1824.5|1839|1823|5
1640790110000|2021-12-29 15:01:50|1840|1824|1837.5|1821.5|1840|1824|1837.5|1821.5|5
1640790120000|2021-12-29 15:02:00|1838|1822|1838|1822|1838|1822|1838|1822|1
1640790150000|2021-12-29 15:02:30|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640790160000|2021-12-29 15:02:40|1837|1821|1837|1821|1837|1821|1837|1821|1
1640790180000|2021-12-29 15:03:00|1836.5|1820.5|1834|1818|1836.5|1820.5|1834|1818|5
1640790190000|2021-12-29 15:03:10|1833.5|1817.5|1833|1817|1833.5|1817.5|1833|1817|2
1640790200000|2021-12-29 15:03:20|1832.91|1816.91|1833|1817|1833|1817|1832.55|1816.55|3
1640790210000|2021-12-29 15:03:30|1832.84|1816.84|1834|1818|1834|1818|1832.6|1816.6|10
1640790220000|2021-12-29 15:03:40|1834.25|1818.25|1834|1818|1834.5|1818.5|1834|1818|9
1640790230000|2021-12-29 15:03:50|1833.7|1817.7|1834|1818|1834|1818|1833.7|1817.7|2
1640790240000|2021-12-29 15:04:00|1834.15|1818.15|1833.5|1817.5|1835|1819|1833.5|1817.5|18
1640790250000|2021-12-29 15:04:10|1833|1817|1834.45|1818.45|1834.45|1818.45|1833|1817|6
1640790260000|2021-12-29 15:04:20|1834.26|1818.26|1836.35|1820.35|1836.35|1820.35|1834.26|1818.26|6
1640790270000|2021-12-29 15:04:30|1836|1820|1836.32|1820.32|1836.5|1820.5|1836|1820|6
1640790280000|2021-12-29 15:04:40|1836.81|1820.81|1839.5|1823.5|1839.5|1823.5|1836.81|1820.81|9
1640790290000|2021-12-29 15:04:50|1838.97|1822.97|1840.11|1824.11|1840.11|1824.11|1838.26|1822.26|14
1640790300000|2021-12-29 15:05:00|1840.06|1824.06|1840|1824|1840.06|1824.06|1839.95|1823.95|4
1640790310000|2021-12-29 15:05:10|1839.87|1823.87|1839.5|1823.5|1839.87|1823.87|1838.43|1822.43|11
1640790320000|2021-12-29 15:05:20|1838.97|1822.97|1838.43|1822.43|1838.97|1822.97|1838.43|1822.43|3
1640790330000|2021-12-29 15:05:30|1838.18|1822.18|1839.3|1823.3|1839.3|1823.3|1838.18|1822.18|7
1640790340000|2021-12-29 15:05:40|1839.49|1823.49|1840|1824|1840|1824|1839.49|1823.49|4
1640790350000|2021-12-29 15:05:50|1840.25|1824.25|1840.4|1824.4|1840.4|1824.4|1840|1824|3
1640790360000|2021-12-29 15:06:00|1840.5|1824.5|1842.5|1826.5|1842.7|1826.7|1840.5|1824.5|9
1640790370000|2021-12-29 15:06:10|1842.44|1826.44|1842.19|1826.19|1842.49|1826.49|1842.15|1826.15|5
1640790380000|2021-12-29 15:06:20|1841.94|1825.94|1841.5|1825.5|1842.49|1826.49|1841.5|1825.5|9
1640790390000|2021-12-29 15:06:30|1841.63|1825.63|1841.5|1825.5|1841.63|1825.63|1841.5|1825.5|4
1640790400000|2021-12-29 15:06:40|1841.71|1825.71|1842.14|1826.14|1842.44|1826.44|1841.71|1825.71|12
1640790410000|2021-12-29 15:06:50|1841.78|1825.78|1841.71|1825.71|1842.11|1826.11|1841.71|1825.71|8
1640790420000|2021-12-29 15:07:00|1841.97|1825.97|1841.76|1825.76|1841.97|1825.97|1841.6|1825.6|10
1640790430000|2021-12-29 15:07:10|1841.86|1825.86|1842.59|1826.59|1842.75|1826.75|1841.71|1825.71|13
1640790440000|2021-12-29 15:07:20|1842.44|1826.44|1845.64|1829.64|1845.64|1829.64|1842.44|1826.44|14
1640790450000|2021-12-29 15:07:30|1845.83|1829.83|1843.5|1827.5|1845.83|1829.83|1843.5|1827.5|10
1640790460000|2021-12-29 15:07:40|1843.15|1827.15|1842.5|1826.5|1843.15|1827.15|1842.5|1826.5|12
1640790470000|2021-12-29 15:07:50|1842.75|1826.75|1842.5|1826.5|1843|1827|1842.5|1826.5|7
1640790480000|2021-12-29 15:08:00|1842.44|1826.44|1842.5|1826.5|1842.5|1826.5|1842.39|1826.39|4
1640790490000|2021-12-29 15:08:10|1842.6|1826.6|1845.12|1829.12|1845.12|1829.12|1842.5|1826.5|10
1640790500000|2021-12-29 15:08:20|1845.5|1829.5|1845|1829|1845.85|1829.85|1845|1829|10
1640790510000|2021-12-29 15:08:30|1845.13|1829.13|1845.45|1829.45|1845.5|1829.5|1845.13|1829.13|5
1640790520000|2021-12-29 15:08:40|1845.5|1829.5|1846.26|1830.26|1846.26|1830.26|1845.5|1829.5|5
1640790530000|2021-12-29 15:08:50|1846.14|1830.14|1846.94|1830.94|1847.5|1831.5|1846.14|1830.14|11
1640790540000|2021-12-29 15:09:00|1846.44|1830.44|1845.02|1829.02|1846.44|1830.44|1844.5|1828.5|14
1640790550000|2021-12-29 15:09:10|1845.01|1829.01|1844.75|1828.75|1845.01|1829.01|1844.5|1828.5|8
1640790560000|2021-12-29 15:09:20|1844.65|1828.65|1846.6|1830.6|1846.6|1830.6|1844.65|1828.65|10
1640790570000|2021-12-29 15:09:30|1847.1|1831.1|1846.26|1830.26|1847.1|1831.1|1846.26|1830.26|9
1640790580000|2021-12-29 15:09:40|1846.48|1830.48|1845.91|1829.91|1846.48|1830.48|1845.91|1829.91|4
1640790590000|2021-12-29 15:09:50|1845.76|1829.76|1846.05|1830.05|1846.26|1830.26|1845.76|1829.76|4
1640790600000|2021-12-29 15:10:00|1845.8|1829.8|1846.26|1830.26|1846.45|1830.45|1845.55|1829.55|6
1640790610000|2021-12-29 15:10:10|1846.65|1830.65|1847|1831|1847|1831|1846.65|1830.65|2
1640790620000|2021-12-29 15:10:20|1847.29|1831.29|1847|1831|1847.29|1831.29|1847|1831|2
1640790630000|2021-12-29 15:10:30|1847.29|1831.29|1847.25|1831.25|1847.5|1831.5|1847.25|1831.25|3
1640790640000|2021-12-29 15:10:40|1847.5|1831.5|1847|1831|1847.5|1831.5|1847|1831|7
1640790650000|2021-12-29 15:10:50|1846.61|1830.61|1846.26|1830.26|1846.61|1830.61|1846.01|1830.01|8
1640790660000|2021-12-29 15:11:00|1845.76|1829.76|1845.5|1829.5|1845.96|1829.96|1845.5|1829.5|6
1640790670000|2021-12-29 15:11:10|1846|1830|1846.26|1830.26|1846.5|1830.5|1845.96|1829.96|6
1640790680000|2021-12-29 15:11:20|1846.35|1830.35|1845.81|1829.81|1846.35|1830.35|1845.81|1829.81|4
1640790690000|2021-12-29 15:11:30|1845.76|1829.76|1844.5|1828.5|1845.76|1829.76|1844.5|1828.5|5
1640790700000|2021-12-29 15:11:40|1844.16|1828.16|1843.28|1827.28|1844.16|1828.16|1841.5|1825.5|17
1640790710000|2021-12-29 15:11:50|1843.09|1827.09|1844|1828|1844|1828|1843.09|1827.09|11
1640790720000|2021-12-29 15:12:00|1844.16|1828.16|1843.66|1827.66|1844.16|1828.16|1843.66|1827.66|7
1640790730000|2021-12-29 15:12:10|1843.57|1827.57|1843.5|1827.5|1844.16|1828.16|1843.5|1827.5|5
1640790740000|2021-12-29 15:12:20|1843.44|1827.44|1838|1822|1843.44|1827.44|1838|1822|15
1640790750000|2021-12-29 15:12:30|1837.79|1821.79|1833.96|1817.96|1837.79|1821.79|1833.55|1817.55|14
1640790760000|2021-12-29 15:12:40|1834.02|1818.02|1836.5|1820.5|1836.5|1820.5|1833.99|1817.99|12
1640790770000|2021-12-29 15:12:50|1836.22|1820.22|1836|1820|1836.5|1820.5|1835.5|1819.5|9
1640790780000|2021-12-29 15:13:00|1836.5|1820.5|1837.8|1821.8|1838|1822|1836.5|1820.5|8
1640790790000|2021-12-29 15:13:10|1837.52|1821.52|1840|1824|1840|1824|1837.52|1821.52|9
1640790800000|2021-12-29 15:13:20|1840.5|1824.5|1839.5|1823.5|1840.5|1824.5|1839.5|1823.5|6
1640790810000|2021-12-29 15:13:30|1839|1823|1839|1823|1839|1823|1839|1823|1
1640790820000|2021-12-29 15:13:40|1838.8|1822.8|1838.45|1822.45|1838.8|1822.8|1838.45|1822.45|3
1640790830000|2021-12-29 15:13:50|1838.35|1822.35|1837.38|1821.38|1838.35|1822.35|1837.38|1821.38|4
1640790840000|2021-12-29 15:14:00|1836.94|1820.94|1836.78|1820.78|1837.13|1821.13|1836.78|1820.78|3
1640790850000|2021-12-29 15:14:10|1836.73|1820.73|1835.5|1819.5|1836.73|1820.73|1835.5|1819.5|6
1640790860000|2021-12-29 15:14:20|1834.97|1818.97|1834.44|1818.44|1834.97|1818.97|1834.44|1818.44|5
1640790870000|2021-12-29 15:14:30|1833.94|1817.94|1833.65|1817.65|1833.99|1817.99|1833.65|1817.65|3
1640790880000|2021-12-29 15:14:40|1834.11|1818.11|1834.19|1818.19|1834.53|1818.53|1834.11|1818.11|5
1640790890000|2021-12-29 15:14:50|1834.26|1818.26|1834.26|1818.26|1834.26|1818.26|1834.26|1818.26|1
1640790900000|2021-12-29 15:15:00|1834.44|1818.44|1834.14|1818.14|1834.44|1818.44|1834.14|1818.14|4
1640790910000|2021-12-29 15:15:10|1833.94|1817.94|1833|1817|1833.94|1817.94|1833|1817|3
1640790920000|2021-12-29 15:15:20|1832.5|1816.5|1832|1816|1832.5|1816.5|1831.5|1815.5|10
1640790930000|2021-12-29 15:15:30|1831.5|1815.5|1830.6|1814.6|1831.5|1815.5|1830.6|1814.6|5
1640790940000|2021-12-29 15:15:40|1830.5|1814.5|1829.36|1813.36|1830.5|1814.5|1829.26|1813.26|7
1640790950000|2021-12-29 15:15:50|1829.3|1813.3|1828.76|1812.76|1829.44|1813.44|1828.76|1812.76|6
1640790960000|2021-12-29 15:16:00|1828.7|1812.7|1828.65|1812.65|1828.7|1812.7|1828.65|1812.65|2
1640790970000|2021-12-29 15:16:10|1828.5|1812.5|1828|1812|1828.5|1812.5|1827.5|1811.5|6
1640790980000|2021-12-29 15:16:20|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1
1640790990000|2021-12-29 15:16:30|1827.9|1811.9|1827.9|1811.9|1827.9|1811.9|1827.9|1811.9|1
1640791000000|2021-12-29 15:16:40|1827.79|1811.79|1827.5|1811.5|1827.79|1811.79|1827|1811|6
1640791010000|2021-12-29 15:16:50|1827|1811|1826.5|1810.5|1827|1811|1826.5|1810.5|4
1640791020000|2021-12-29 15:17:00|1826.18|1810.18|1827.9|1811.9|1828.03|1812.03|1825.5|1809.5|16
1640791030000|2021-12-29 15:17:10|1828.11|1812.11|1827.5|1811.5|1828.4|1812.4|1827.5|1811.5|6
1640791040000|2021-12-29 15:17:20|1827.62|1811.62|1828|1812|1828|1812|1827.62|1811.62|3
1640791050000|2021-12-29 15:17:30|1828.5|1812.5|1830|1814|1830|1814|1828.5|1812.5|5
1640791060000|2021-12-29 15:17:40|1830.5|1814.5|1829.5|1813.5|1830.5|1814.5|1829.5|1813.5|5
1640791070000|2021-12-29 15:17:50|1829.06|1813.06|1828|1812|1829.06|1813.06|1827.55|1811.55|10
1640791080000|2021-12-29 15:18:00|1828.5|1812.5|1825.55|1809.55|1828.5|1812.5|1825.45|1809.45|15
1640791090000|2021-12-29 15:18:10|1826|1810|1829.45|1813.45|1829.45|1813.45|1826|1810|14
1640791100000|2021-12-29 15:18:20|1829|1813|1828.13|1812.13|1829.09|1813.09|1828|1812|8
1640791110000|2021-12-29 15:18:30|1828.5|1812.5|1829.5|1813.5|1829.5|1813.5|1828.5|1812.5|4
1640791120000|2021-12-29 15:18:40|1829.45|1813.45|1829.45|1813.45|1829.45|1813.45|1829.45|1813.45|1
1640791130000|2021-12-29 15:18:50|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640791140000|2021-12-29 15:19:00|1829.38|1813.38|1828.65|1812.65|1829.5|1813.5|1828.65|1812.65|4
1640791150000|2021-12-29 15:19:10|1828.5|1812.5|1829|1813|1829|1813|1828.5|1812.5|5
1640791160000|2021-12-29 15:19:20|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640791170000|2021-12-29 15:19:30|1829.38|1813.38|1827|1811|1829.38|1813.38|1826.6|1810.6|10
1640791180000|2021-12-29 15:19:40|1826.95|1810.95|1827.09|1811.09|1827.4|1811.4|1826.95|1810.95|5
1640791190000|2021-12-29 15:19:50|1827.35|1811.35|1826.5|1810.5|1827.35|1811.35|1826.5|1810.5|4
1640791210000|2021-12-29 15:20:10|1826.72|1810.72|1828.25|1812.25|1828.25|1812.25|1826.72|1810.72|4
1640791220000|2021-12-29 15:20:20|1828.5|1812.5|1829.45|1813.45|1829.45|1813.45|1828.5|1812.5|5
1640791230000|2021-12-29 15:20:30|1829.11|1813.11|1829.25|1813.25|1829.25|1813.25|1829.11|1813.11|2
1640791240000|2021-12-29 15:20:40|1828.85|1812.85|1829.67|1813.67|1829.87|1813.87|1828.85|1812.85|7
1640791250000|2021-12-29 15:20:50|1829.77|1813.77|1831.52|1815.52|1831.52|1815.52|1829.77|1813.77|6
1640791260000|2021-12-29 15:21:00|1831.83|1815.83|1832|1816|1832|1816|1831.83|1815.83|4
1640791270000|2021-12-29 15:21:10|1831.91|1815.91|1832|1816|1832|1816|1831.91|1815.91|2
1640791280000|2021-12-29 15:21:20|1831.55|1815.55|1832.09|1816.09|1832.09|1816.09|1831.55|1815.55|3
1640791290000|2021-12-29 15:21:30|1832.17|1816.17|1831.5|1815.5|1833.02|1817.02|1831.5|1815.5|10
1640791300000|2021-12-29 15:21:40|1831|1815|1831|1815|1831|1815|1831|1815|1
1640791310000|2021-12-29 15:21:50|1830.91|1814.91|1829.25|1813.25|1831|1815|1829.25|1813.25|8
1640791320000|2021-12-29 15:22:00|1829.3|1813.3|1830.03|1814.03|1830.05|1814.05|1829.3|1813.3|6
1640791330000|2021-12-29 15:22:10|1830|1814|1830.16|1814.16|1831|1815|1829.36|1813.36|12
1640791340000|2021-12-29 15:22:20|1830.5|1814.5|1828.7|1812.7|1830.5|1814.5|1828.7|1812.7|5
1640791350000|2021-12-29 15:22:30|1828.5|1812.5|1829|1813|1829|1813|1827.5|1811.5|7
1640791360000|2021-12-29 15:22:40|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640791370000|2021-12-29 15:22:50|1829.25|1813.25|1829|1813|1829.5|1813.5|1829|1813|4
1640791380000|2021-12-29 15:23:00|1828.5|1812.5|1829.42|1813.42|1829.6|1813.6|1828.5|1812.5|7
1640791390000|2021-12-29 15:23:10|1829.5|1813.5|1830.93|1814.93|1830.93|1814.93|1829.5|1813.5|8
1640791420000|2021-12-29 15:23:40|1831.5|1815.5|1831.16|1815.16|1831.5|1815.5|1831.16|1815.16|8
1640791430000|2021-12-29 15:23:50|1831.23|1815.23|1831|1815|1831.5|1815.5|1831|1815|9
1640791440000|2021-12-29 15:24:00|1831.1|1815.1|1831|1815|1831.16|1815.16|1830.89|1814.89|6
1640791460000|2021-12-29 15:24:20|1830.91|1814.91|1830.2|1814.2|1831|1815|1830.2|1814.2|3
1640791470000|2021-12-29 15:24:30|1830|1814|1828.55|1812.55|1830.15|1814.15|1828.55|1812.55|6
1640791480000|2021-12-29 15:24:40|1828.5|1812.5|1828|1812|1828.5|1812.5|1827.65|1811.65|3
1640791510000|2021-12-29 15:25:10|1827.5|1811.5|1827.1|1811.1|1827.5|1811.5|1826.5|1810.5|4
1640791520000|2021-12-29 15:25:20|1827.6|1811.6|1826.62|1810.62|1827.77|1811.77|1826.62|1810.62|6
1640791530000|2021-12-29 15:25:30|1826.61|1810.61|1825.55|1809.55|1826.61|1810.61|1825.55|1809.55|5
1640791540000|2021-12-29 15:25:40|1825.9|1809.9|1827.33|1811.33|1827.33|1811.33|1825.5|1809.5|6
1640791550000|2021-12-29 15:25:50|1827.42|1811.42|1828.59|1812.59|1828.59|1812.59|1827.42|1811.42|4
1640791560000|2021-12-29 15:26:00|1828.56|1812.56|1827.77|1811.77|1828.56|1812.56|1827.76|1811.76|6
1640791570000|2021-12-29 15:26:10|1827.5|1811.5|1827.77|1811.77|1827.77|1811.77|1827.5|1811.5|5
1640791580000|2021-12-29 15:26:20|1828.17|1812.17|1827.77|1811.77|1828.17|1812.17|1827.77|1811.77|2
1640791590000|2021-12-29 15:26:30|1828.35|1812.35|1829.44|1813.44|1829.58|1813.58|1828.35|1812.35|12
1640791600000|2021-12-29 15:26:40|1829.94|1813.94|1829.92|1813.92|1830|1814|1829.88|1813.88|4
1640791610000|2021-12-29 15:26:50|1830|1814|1830|1814|1830|1814|1830|1814|1
1640791620000|2021-12-29 15:27:00|1829.91|1813.91|1830|1814|1830|1814|1829.91|1813.91|2
1640791630000|2021-12-29 15:27:10|1830.05|1814.05|1830.5|1814.5|1830.5|1814.5|1830|1814|5
1640791640000|2021-12-29 15:27:20|1830.45|1814.45|1830|1814|1830.7|1814.7|1830|1814|5
1640791650000|2021-12-29 15:27:30|1829.5|1813.5|1826.5|1810.5|1830|1814|1826.5|1810.5|13
1640791660000|2021-12-29 15:27:40|1827|1811|1827|1811|1827|1811|1827|1811|1
1640791670000|2021-12-29 15:27:50|1827.23|1811.23|1827.52|1811.52|1827.8|1811.8|1827.23|1811.23|4
1640791680000|2021-12-29 15:28:00|1827.6|1811.6|1828.46|1812.46|1828.5|1812.5|1827.6|1811.6|13
1640791690000|2021-12-29 15:28:10|1828|1812|1827.5|1811.5|1828|1812|1827|1811|9
1640791700000|2021-12-29 15:28:20|1827.79|1811.79|1828|1812|1828|1812|1827.5|1811.5|4
1640791710000|2021-12-29 15:28:30|1828.2|1812.2|1828.2|1812.2|1828.2|1812.2|1828.2|1812.2|1
1640791720000|2021-12-29 15:28:40|1828|1812|1828|1812|1828|1812|1828|1812|1
1640791730000|2021-12-29 15:28:50|1828.4|1812.4|1828.92|1812.92|1828.92|1812.92|1828.4|1812.4|4
1640791740000|2021-12-29 15:29:00|1829.3|1813.3|1830.75|1814.75|1831|1815|1829.29|1813.29|7
1640791750000|2021-12-29 15:29:10|1830.5|1814.5|1830|1814|1831|1815|1829.78|1813.78|11
1640791760000|2021-12-29 15:29:20|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640791780000|2021-12-29 15:29:40|1829.9|1813.9|1829.9|1813.9|1829.9|1813.9|1829.9|1813.9|1
1640791790000|2021-12-29 15:29:50|1830.45|1814.45|1831|1815|1831|1815|1830.45|1814.45|13
1640791800000|2021-12-29 15:30:00|1830.94|1814.94|1830.36|1814.36|1831|1815|1830.36|1814.36|10
1640791810000|2021-12-29 15:30:10|1830.17|1814.17|1828.82|1812.82|1830.17|1814.17|1828.72|1812.72|9
1640791820000|2021-12-29 15:30:20|1829|1813|1829.4|1813.4|1829.4|1813.4|1828.5|1812.5|8
1640791830000|2021-12-29 15:30:30|1829|1813|1829.2|1813.2|1829.95|1813.95|1829|1813|5
1640791840000|2021-12-29 15:30:40|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1
1640791850000|2021-12-29 15:30:50|1828|1812|1828.5|1812.5|1828.63|1812.63|1827.75|1811.75|5
1640791860000|2021-12-29 15:31:00|1828.72|1812.72|1830.99|1814.99|1831.5|1815.5|1828.5|1812.5|16
1640791870000|2021-12-29 15:31:10|1831|1815|1831.5|1815.5|1831.5|1815.5|1831|1815|2
1640791880000|2021-12-29 15:31:20|1831.63|1815.63|1831.5|1815.5|1831.75|1815.75|1831.5|1815.5|3
1640791890000|2021-12-29 15:31:30|1831|1815|1831.5|1815.5|1831.5|1815.5|1831|1815|5
1640791900000|2021-12-29 15:31:40|1831.1|1815.1|1831.5|1815.5|1831.7|1815.7|1831.1|1815.1|6
1640791910000|2021-12-29 15:31:50|1831.65|1815.65|1831.5|1815.5|1832|1816|1831.5|1815.5|3
1640791920000|2021-12-29 15:32:00|1831.22|1815.22|1830.55|1814.55|1831.22|1815.22|1830.55|1814.55|5
1640791930000|2021-12-29 15:32:10|1830.4|1814.4|1830.72|1814.72|1830.85|1814.85|1830|1814|9
1640791940000|2021-12-29 15:32:20|1831|1815|1831.13|1815.13|1831.77|1815.77|1831|1815|9
1640791950000|2021-12-29 15:32:30|1831.1|1815.1|1831.5|1815.5|1831.5|1815.5|1831.1|1815.1|4
1640791960000|2021-12-29 15:32:40|1831.27|1815.27|1831.1|1815.1|1831.5|1815.5|1831.1|1815.1|4
1640791970000|2021-12-29 15:32:50|1831|1815|1831|1815|1831|1815|1831|1815|1
1640791980000|2021-12-29 15:33:00|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1
1640792010000|2021-12-29 15:33:30|1831.05|1815.05|1831.05|1815.05|1831.05|1815.05|1831.05|1815.05|1
1640792020000|2021-12-29 15:33:40|1831.55|1815.55|1831.6|1815.6|1831.6|1815.6|1831.55|1815.55|2
1640792030000|2021-12-29 15:33:50|1831.5|1815.5|1831.5|1815.5|1831.5|1815.5|1831.5|1815.5|1
1640792040000|2021-12-29 15:34:00|1831.6|1815.6|1834.02|1818.02|1834.02|1818.02|1831.5|1815.5|14
1640792050000|2021-12-29 15:34:10|1833.8|1817.8|1834.81|1818.81|1835|1819|1833.77|1817.77|10
1640792060000|2021-12-29 15:34:20|1834.5|1818.5|1834.9|1818.9|1834.9|1818.9|1834.4|1818.4|4
1640792070000|2021-12-29 15:34:30|1834.93|1818.93|1835.39|1819.39|1835.39|1819.39|1834.87|1818.87|4
1640792080000|2021-12-29 15:34:40|1835.5|1819.5|1836.37|1820.37|1836.37|1820.37|1835.22|1819.22|9
1640792090000|2021-12-29 15:34:50|1836.5|1820.5|1837.01|1821.01|1837.02|1821.02|1836.5|1820.5|4
1640792100000|2021-12-29 15:35:00|1837.4|1821.4|1837.43|1821.43|1837.43|1821.43|1837.1|1821.1|3
1640792110000|2021-12-29 15:35:10|1837.53|1821.53|1835.37|1819.37|1837.53|1821.53|1835.37|1819.37|11
1640792120000|2021-12-29 15:35:20|1835.5|1819.5|1834.42|1818.42|1835.5|1819.5|1834.42|1818.42|4
1640792130000|2021-12-29 15:35:30|1834.27|1818.27|1836.3|1820.3|1836.3|1820.3|1834.27|1818.27|10
1640792140000|2021-12-29 15:35:40|1836|1820|1836|1820|1836.24|1820.24|1835.74|1819.74|8
1640792150000|2021-12-29 15:35:50|1835.9|1819.9|1835.5|1819.5|1836|1820|1835.5|1819.5|3
1640792160000|2021-12-29 15:36:00|1835.43|1819.43|1835.4|1819.4|1835.5|1819.5|1835|1819|4
1640792170000|2021-12-29 15:36:10|1835|1819|1834.5|1818.5|1835|1819|1834.5|1818.5|2
1640792180000|2021-12-29 15:36:20|1834.65|1818.65|1834.65|1818.65|1834.8|1818.8|1834.65|1818.65|3
1640792190000|2021-12-29 15:36:30|1834.5|1818.5|1834.39|1818.39|1834.5|1818.5|1834.39|1818.39|2
1640792200000|2021-12-29 15:36:40|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1
1640792220000|2021-12-29 15:37:00|1834.41|1818.41|1834.31|1818.31|1834.42|1818.42|1834.3|1818.3|13
1640792230000|2021-12-29 15:37:10|1834.3|1818.3|1834.42|1818.42|1834.5|1818.5|1834.3|1818.3|4
1640792240000|2021-12-29 15:37:20|1834.41|1818.41|1835.56|1819.56|1835.91|1819.91|1834.41|1818.41|11
1640792250000|2021-12-29 15:37:30|1835.59|1819.59|1834.7|1818.7|1835.6|1819.6|1834.7|1818.7|7
1640792260000|2021-12-29 15:37:40|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1
1640792270000|2021-12-29 15:37:50|1834.3|1818.3|1834.5|1818.5|1834.5|1818.5|1834.17|1818.17|5
1640792280000|2021-12-29 15:38:00|1834.95|1818.95|1835|1819|1835|1819|1834.62|1818.62|3
1640792290000|2021-12-29 15:38:10|1835.21|1819.21|1835.5|1819.5|1835.5|1819.5|1835.09|1819.09|4
1640792300000|2021-12-29 15:38:20|1835.82|1819.82|1835.5|1819.5|1835.82|1819.82|1835.5|1819.5|2
1640792310000|2021-12-29 15:38:30|1835.95|1819.95|1835.54|1819.54|1835.95|1819.95|1835.16|1819.16|6
1640792320000|2021-12-29 15:38:40|1835.16|1819.16|1834.85|1818.85|1835.4|1819.4|1834.37|1818.37|8
1640792330000|2021-12-29 15:38:50|1834.5|1818.5|1834.29|1818.29|1834.5|1818.5|1834.29|1818.29|2
1640792340000|2021-12-29 15:39:00|1834.39|1818.39|1834.15|1818.15|1834.39|1818.39|1834.15|1818.15|2
1640792350000|2021-12-29 15:39:10|1834|1818|1832.15|1816.15|1834|1818|1832.15|1816.15|8
1640792360000|2021-12-29 15:39:20|1832|1816|1831.5|1815.5|1832|1816|1831.5|1815.5|4
1640792370000|2021-12-29 15:39:30|1831.99|1815.99|1833.22|1817.22|1833.35|1817.35|1831.99|1815.99|8
1640792380000|2021-12-29 15:39:40|1833.72|1817.72|1833.5|1817.5|1834|1818|1833.5|1817.5|5
1640792390000|2021-12-29 15:39:50|1833.88|1817.88|1833|1817|1833.88|1817.88|1833|1817|5
1640792400000|2021-12-29 15:40:00|1832.55|1816.55|1832.5|1816.5|1832.55|1816.55|1832.29|1816.29|4
1640792410000|2021-12-29 15:40:10|1831.5|1815.5|1831|1815|1831.5|1815.5|1830.9|1814.9|5
1640792430000|2021-12-29 15:40:30|1830.5|1814.5|1829.12|1813.12|1830.5|1814.5|1829.12|1813.12|8
1640792440000|2021-12-29 15:40:40|1828.5|1812.5|1830|1814|1830.18|1814.18|1828.5|1812.5|6
1640792450000|2021-12-29 15:40:50|1830.5|1814.5|1830.45|1814.45|1830.5|1814.5|1830|1814|4
1640792460000|2021-12-29 15:41:00|1830|1814|1829.75|1813.75|1830|1814|1829.75|1813.75|4
1640792470000|2021-12-29 15:41:10|1829.5|1813.5|1830|1814|1830|1814|1829.5|1813.5|6
1640792480000|2021-12-29 15:41:20|1830.5|1814.5|1831|1815|1831|1815|1830.5|1814.5|2
1640792490000|2021-12-29 15:41:30|1830.88|1814.88|1830.96|1814.96|1831|1815|1830.84|1814.84|4
1640792510000|2021-12-29 15:41:50|1830.98|1814.98|1830.98|1814.98|1831.17|1815.17|1830.98|1814.98|3
1640792520000|2021-12-29 15:42:00|1831|1815|1831|1815|1831|1815|1831|1815|1
1640792530000|2021-12-29 15:42:10|1831.5|1815.5|1831.5|1815.5|1831.95|1815.95|1831.5|1815.5|3
1640792540000|2021-12-29 15:42:20|1831.38|1815.38|1831.5|1815.5|1831.5|1815.5|1831.38|1815.38|2
1640792550000|2021-12-29 15:42:30|1832|1816|1832.99|1816.99|1832.99|1816.99|1832|1816|4
1640792560000|2021-12-29 15:42:40|1832.7|1816.7|1832.49|1816.49|1832.7|1816.7|1832.49|1816.49|2
1640792570000|2021-12-29 15:42:50|1832.11|1816.11|1832.83|1816.83|1832.83|1816.83|1832.11|1816.11|3
1640792580000|2021-12-29 15:43:00|1832.91|1816.91|1833.25|1817.25|1833.37|1817.37|1832.91|1816.91|6
1640792590000|2021-12-29 15:43:10|1833.39|1817.39|1833.95|1817.95|1833.95|1817.95|1833.39|1817.39|3
1640792600000|2021-12-29 15:43:20|1834|1818|1836|1820|1836.35|1820.35|1834|1818|9
1640792610000|2021-12-29 15:43:30|1835.55|1819.55|1836|1820|1836.43|1820.43|1835.55|1819.55|6
1640792620000|2021-12-29 15:43:40|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1640792630000|2021-12-29 15:43:50|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1
1640792640000|2021-12-29 15:44:00|1836|1820|1836|1820|1836|1820|1836|1820|1
1640792650000|2021-12-29 15:44:10|1835.89|1819.89|1835.5|1819.5|1836|1820|1835.1|1819.1|15
1640792660000|2021-12-29 15:44:20|1836|1820|1836.5|1820.5|1836.5|1820.5|1836|1820|4
1640792670000|2021-12-29 15:44:30|1836.2|1820.2|1836.2|1820.2|1836.2|1820.2|1836.2|1820.2|1
1640792680000|2021-12-29 15:44:40|1836.22|1820.22|1836.12|1820.12|1836.35|1820.35|1836.12|1820.12|3
1640792690000|2021-12-29 15:44:50|1836.1|1820.1|1836.02|1820.02|1836.1|1820.1|1836|1820|7
1640792700000|2021-12-29 15:45:00|1836.04|1820.04|1836.75|1820.75|1836.75|1820.75|1836.04|1820.04|6
1640792710000|2021-12-29 15:45:10|1836.66|1820.66|1836.5|1820.5|1836.75|1820.75|1836.5|1820.5|3
1640792730000|2021-12-29 15:45:30|1836.85|1820.85|1838.38|1822.38|1838.5|1822.5|1836.85|1820.85|11
1640792740000|2021-12-29 15:45:40|1838.5|1822.5|1838.58|1822.58|1838.58|1822.58|1838.25|1822.25|8
1640792750000|2021-12-29 15:45:50|1838.5|1822.5|1839.53|1823.53|1839.53|1823.53|1838.5|1822.5|5
1640792760000|2021-12-29 15:46:00|1839.5|1823.5|1838.71|1822.71|1839.5|1823.5|1838.71|1822.71|4
1640792770000|2021-12-29 15:46:10|1838.75|1822.75|1837.5|1821.5|1838.75|1822.75|1837.5|1821.5|7
1640792780000|2021-12-29 15:46:20|1836.5|1820.5|1835|1819|1836.5|1820.5|1835|1819|5
1640792790000|2021-12-29 15:46:30|1834.5|1818.5|1833.5|1817.5|1834.5|1818.5|1833.5|1817.5|4
1640792800000|2021-12-29 15:46:40|1833.72|1817.72|1834.31|1818.31|1834.75|1818.75|1833.72|1817.72|9
1640792810000|2021-12-29 15:46:50|1834.3|1818.3|1834.5|1818.5|1834.5|1818.5|1834.3|1818.3|2
1640792820000|2021-12-29 15:47:00|1834.39|1818.39|1834.9|1818.9|1835.14|1819.14|1834.31|1818.31|10
1640792830000|2021-12-29 15:47:10|1834.75|1818.75|1834.5|1818.5|1835.04|1819.04|1834.5|1818.5|7
1640792840000|2021-12-29 15:47:20|1834.75|1818.75|1834.95|1818.95|1834.95|1818.95|1834.37|1818.37|8
1640792850000|2021-12-29 15:47:30|1834.64|1818.64|1834.12|1818.12|1834.64|1818.64|1834.12|1818.12|7
1640792860000|2021-12-29 15:47:40|1834.3|1818.3|1834.24|1818.24|1834.3|1818.3|1834.12|1818.12|3
1640792870000|2021-12-29 15:47:50|1834.45|1818.45|1834.5|1818.5|1834.5|1818.5|1834.45|1818.45|2
1640792880000|2021-12-29 15:48:00|1834.7|1818.7|1834.7|1818.7|1834.89|1818.89|1834.7|1818.7|3
1640792890000|2021-12-29 15:48:10|1834.5|1818.5|1834.53|1818.53|1834.72|1818.72|1834.5|1818.5|5
1640792900000|2021-12-29 15:48:20|1834.52|1818.52|1834.45|1818.45|1834.52|1818.52|1834.39|1818.39|3
1640792930000|2021-12-29 15:48:50|1834.18|1818.18|1834.98|1818.98|1835.24|1819.24|1834.18|1818.18|6
1640792940000|2021-12-29 15:49:00|1834.97|1818.97|1835.5|1819.5|1835.63|1819.63|1834.97|1818.97|9
1640792950000|2021-12-29 15:49:10|1835.65|1819.65|1836.45|1820.45|1836.5|1820.5|1835.65|1819.65|7
1640792960000|2021-12-29 15:49:20|1836.3|1820.3|1836.45|1820.45|1836.85|1820.85|1836.3|1820.3|3
1640792970000|2021-12-29 15:49:30|1836.65|1820.65|1837.3|1821.3|1837.3|1821.3|1836.65|1820.65|2
1640792980000|2021-12-29 15:49:40|1837.5|1821.5|1837.43|1821.43|1837.5|1821.5|1837.15|1821.15|10
1640792990000|2021-12-29 15:49:50|1837.44|1821.44|1838|1822|1838|1822|1837.43|1821.43|4
1640793010000|2021-12-29 15:50:10|1837.5|1821.5|1838.16|1822.16|1838.45|1822.45|1837.5|1821.5|6
1640793020000|2021-12-29 15:50:20|1838.17|1822.17|1838.45|1822.45|1838.45|1822.45|1838.16|1822.16|5
1640793030000|2021-12-29 15:50:30|1838.16|1822.16|1838.5|1822.5|1838.5|1822.5|1838.15|1822.15|3
1640793040000|2021-12-29 15:50:40|1838.85|1822.85|1839.4|1823.4|1839.5|1823.5|1838.85|1822.85|4
1640793050000|2021-12-29 15:50:50|1840.04|1824.04|1842.5|1826.5|1842.5|1826.5|1840.03|1824.03|12
1640793060000|2021-12-29 15:51:00|1842.8|1826.8|1842.5|1826.5|1844|1828|1842.1|1826.1|14
1640793070000|2021-12-29 15:51:10|1842.1|1826.1|1842.2|1826.2|1842.42|1826.42|1841.5|1825.5|11
1640793080000|2021-12-29 15:51:20|1842.14|1826.14|1842.5|1826.5|1842.5|1826.5|1842|1826|9
1640793090000|2021-12-29 15:51:30|1842.26|1826.26|1841.99|1825.99|1842.26|1826.26|1841.89|1825.89|4
1640793100000|2021-12-29 15:51:40|1841.89|1825.89|1839.6|1823.6|1841.89|1825.89|1839.6|1823.6|11
1640793110000|2021-12-29 15:51:50|1839.35|1823.35|1839.3|1823.3|1839.6|1823.6|1839.3|1823.3|4
1640793120000|2021-12-29 15:52:00|1839.5|1823.5|1841.23|1825.23|1841.29|1825.29|1839.5|1823.5|9
1640793130000|2021-12-29 15:52:10|1841.5|1825.5|1841.79|1825.79|1842.62|1826.62|1841.5|1825.5|15
1640793140000|2021-12-29 15:52:20|1842|1826|1841.93|1825.93|1842|1826|1841.38|1825.38|5
1640793150000|2021-12-29 15:52:30|1842.4|1826.4|1841.45|1825.45|1842.4|1826.4|1841.29|1825.29|6
1640793160000|2021-12-29 15:52:40|1841|1825|1842.28|1826.28|1842.28|1826.28|1840.5|1824.5|8
1640793170000|2021-12-29 15:52:50|1842.38|1826.38|1841.44|1825.44|1842.57|1826.57|1841.44|1825.44|13
1640793180000|2021-12-29 15:53:00|1841.89|1825.89|1842.25|1826.25|1843.5|1827.5|1841.69|1825.69|16
1640793190000|2021-12-29 15:53:10|1842|1826|1840|1824|1842|1826|1839.7|1823.7|8
1640793200000|2021-12-29 15:53:20|1840.05|1824.05|1841.9|1825.9|1842|1826|1839.5|1823.5|14
1640793210000|2021-12-29 15:53:30|1841.65|1825.65|1843|1827|1843.08|1827.08|1841.65|1825.65|7
1640793220000|2021-12-29 15:53:40|1842.79|1826.79|1841.5|1825.5|1842.79|1826.79|1841.5|1825.5|3
1640793230000|2021-12-29 15:53:50|1841.16|1825.16|1841.16|1825.16|1841.74|1825.74|1841.16|1825.16|6
1640793240000|2021-12-29 15:54:00|1841.45|1825.45|1841.16|1825.16|1841.45|1825.45|1841.16|1825.16|5
1640793250000|2021-12-29 15:54:10|1841.44|1825.44|1842.39|1826.39|1842.39|1826.39|1841.16|1825.16|6
1640793260000|2021-12-29 15:54:20|1842.5|1826.5|1842.69|1826.69|1843|1827|1842.38|1826.38|7
1640793270000|2021-12-29 15:54:30|1842.6|1826.6|1842|1826|1842.6|1826.6|1842|1826|3
1640793280000|2021-12-29 15:54:40|1842.15|1826.15|1842.5|1826.5|1842.5|1826.5|1842.13|1826.13|7
1640793290000|2021-12-29 15:54:50|1842.65|1826.65|1843.13|1827.13|1843.13|1827.13|1842.5|1826.5|7
1640793300000|2021-12-29 15:55:00|1843.43|1827.43|1843.93|1827.93|1844.9|1828.9|1843.43|1827.43|17
1640793310000|2021-12-29 15:55:10|1843.1|1827.1|1843.34|1827.34|1843.43|1827.43|1843.1|1827.1|7
1640793320000|2021-12-29 15:55:20|1843.24|1827.24|1842.85|1826.85|1843.24|1827.24|1842.85|1826.85|4
1640793330000|2021-12-29 15:55:30|1843.1|1827.1|1842.72|1826.72|1843.34|1827.34|1842.5|1826.5|11
1640793340000|2021-12-29 15:55:40|1842.5|1826.5|1841.65|1825.65|1842.5|1826.5|1841.65|1825.65|3
1640793350000|2021-12-29 15:55:50|1841.38|1825.38|1842|1826|1842.57|1826.57|1841.37|1825.37|9
1640793360000|2021-12-29 15:56:00|1841.75|1825.75|1842|1826|1842.11|1826.11|1841.16|1825.16|18
1640793370000|2021-12-29 15:56:10|1842.06|1826.06|1842|1826|1842.1|1826.1|1841.72|1825.72|11
1640793380000|2021-12-29 15:56:20|1841.72|1825.72|1840.5|1824.5|1841.72|1825.72|1840.33|1824.33|10
1640793390000|2021-12-29 15:56:30|1840.33|1824.33|1840.29|1824.29|1840.5|1824.5|1840.29|1824.29|6
1640793400000|2021-12-29 15:56:40|1840.5|1824.5|1840|1824|1840.5|1824.5|1840|1824|3
1640793410000|2021-12-29 15:56:50|1839.83|1823.83|1839.83|1823.83|1839.83|1823.83|1839.83|1823.83|1
1640793420000|2021-12-29 15:57:00|1840.5|1824.5|1840.25|1824.25|1840.5|1824.5|1840.25|1824.25|4
1640793430000|2021-12-29 15:57:10|1840|1824|1840.22|1824.22|1840.5|1824.5|1840|1824|8
1640793440000|2021-12-29 15:57:20|1840|1824|1838|1822|1840|1824|1838|1822|9
1640793450000|2021-12-29 15:57:30|1837.5|1821.5|1837.5|1821.5|1838|1822|1837.5|1821.5|7
1640793460000|2021-12-29 15:57:40|1837.55|1821.55|1838.5|1822.5|1838.77|1822.77|1837.5|1821.5|18
1640793470000|2021-12-29 15:57:50|1838.63|1822.63|1838.5|1822.5|1838.82|1822.82|1838.5|1822.5|6
1640793480000|2021-12-29 15:58:00|1838.42|1822.42|1838.82|1822.82|1838.82|1822.82|1837.6|1821.6|6
1640793490000|2021-12-29 15:58:10|1840.04|1824.04|1841.79|1825.79|1842|1826|1840.04|1824.04|15
1640793500000|2021-12-29 15:58:20|1841.5|1825.5|1841.9|1825.9|1842|1826|1841.5|1825.5|6
1640793510000|2021-12-29 15:58:30|1841.5|1825.5|1842|1826|1842|1826|1841.5|1825.5|10
1640793520000|2021-12-29 15:58:40|1841.79|1825.79|1841.5|1825.5|1842|1826|1841.5|1825.5|10
1640793530000|2021-12-29 15:58:50|1840.15|1824.15|1839.11|1823.11|1840.21|1824.21|1839.11|1823.11|7
1640793540000|2021-12-29 15:59:00|1839.05|1823.05|1838|1822|1839.05|1823.05|1838|1822|7
1640793550000|2021-12-29 15:59:10|1837.5|1821.5|1836|1820|1837.5|1821.5|1835.2|1819.2|12
1640793560000|2021-12-29 15:59:20|1836.2|1820.2|1836.88|1820.88|1837|1821|1836.2|1820.2|9
1640793570000|2021-12-29 15:59:30|1837|1821|1837|1821|1837.25|1821.25|1836.94|1820.94|5
1640793580000|2021-12-29 15:59:40|1837.11|1821.11|1837|1821|1837.25|1821.25|1837|1821|3
1640793590000|2021-12-29 15:59:50|1837.15|1821.15|1837.15|1821.15|1837.22|1821.22|1837.15|1821.15|3
1640793600000|2021-12-29 16:00:00|1837.45|1821.45|1837.45|1821.45|1837.45|1821.45|1837.45|1821.45|1
1640793610000|2021-12-29 16:00:10|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640793620000|2021-12-29 16:00:20|1838|1822|1838|1822|1838|1822|1838|1822|1
1640793630000|2021-12-29 16:00:30|1838.5|1822.5|1837.83|1821.83|1838.5|1822.5|1837.83|1821.83|3
1640793640000|2021-12-29 16:00:40|1838|1822|1837.88|1821.88|1838.05|1822.05|1837.88|1821.88|4
1640793650000|2021-12-29 16:00:50|1837.5|1821.5|1837.88|1821.88|1837.93|1821.93|1837.5|1821.5|4
1640793660000|2021-12-29 16:01:00|1838|1822|1837.5|1821.5|1838|1822|1837.5|1821.5|3
1640793670000|2021-12-29 16:01:10|1837|1821|1836.29|1820.29|1837|1821|1836.29|1820.29|4
1640793680000|2021-12-29 16:01:20|1836|1820|1834.55|1818.55|1836|1820|1834.55|1818.55|6
1640793690000|2021-12-29 16:01:30|1834.5|1818.5|1833.2|1817.2|1834.5|1818.5|1832.53|1816.53|10
1640793700000|2021-12-29 16:01:40|1833|1817|1832.45|1816.45|1833|1817|1832.45|1816.45|4
1640793710000|2021-12-29 16:01:50|1832.5|1816.5|1831.55|1815.55|1832.5|1816.5|1831.5|1815.5|6
1640793720000|2021-12-29 16:02:00|1830.7|1814.7|1831.25|1815.25|1832.1|1816.1|1830.7|1814.7|11
1640793730000|2021-12-29 16:02:10|1831.13|1815.13|1832.89|1816.89|1833.1|1817.1|1830.55|1814.55|15
1640793740000|2021-12-29 16:02:20|1833.02|1817.02|1834|1818|1834.3|1818.3|1833.02|1817.02|9
1640793750000|2021-12-29 16:02:30|1833.86|1817.86|1832.5|1816.5|1833.86|1817.86|1832.35|1816.35|8
1640793760000|2021-12-29 16:02:40|1832|1816|1830.5|1814.5|1832|1816|1830.5|1814.5|5
1640793770000|2021-12-29 16:02:50|1829.5|1813.5|1831.04|1815.04|1831.09|1815.09|1829.5|1813.5|10
1640793780000|2021-12-29 16:03:00|1831.09|1815.09|1830.89|1814.89|1831.55|1815.55|1830.89|1814.89|8
1640793790000|2021-12-29 16:03:10|1830.91|1814.91|1830.5|1814.5|1831|1815|1830.5|1814.5|5
1640793800000|2021-12-29 16:03:20|1830.79|1814.79|1832.13|1816.13|1832.13|1816.13|1830.5|1814.5|11
1640793810000|2021-12-29 16:03:30|1832.32|1816.32|1833|1817|1833|1817|1832.13|1816.13|4
1640793820000|2021-12-29 16:03:40|1832.55|1816.55|1831.5|1815.5|1832.55|1816.55|1831.5|1815.5|4
1640793830000|2021-12-29 16:03:50|1832|1816|1831.88|1815.88|1832|1816|1831.88|1815.88|2
1640793840000|2021-12-29 16:04:00|1831.85|1815.85|1832.5|1816.5|1832.65|1816.65|1831.85|1815.85|7
1640793850000|2021-12-29 16:04:10|1833|1817|1833.35|1817.35|1833.35|1817.35|1833|1817|3
1640793860000|2021-12-29 16:04:20|1834|1818|1834|1818|1834|1818|1834|1818|1
1640793870000|2021-12-29 16:04:30|1834.3|1818.3|1834.41|1818.41|1834.41|1818.41|1834|1818|4
1640793880000|2021-12-29 16:04:40|1834.43|1818.43|1834.5|1818.5|1834.5|1818.5|1834.43|1818.43|2
1640793890000|2021-12-29 16:04:50|1834.54|1818.54|1834.54|1818.54|1834.54|1818.54|1834.54|1818.54|1
1640793900000|2021-12-29 16:05:00|1834.69|1818.69|1835.23|1819.23|1835.23|1819.23|1834.69|1818.69|5
1640793910000|2021-12-29 16:05:10|1835.3|1819.3|1835.7|1819.7|1835.7|1819.7|1835.3|1819.3|2
1640793920000|2021-12-29 16:05:20|1836|1820|1837|1821|1837|1821|1836|1820|3
1640793930000|2021-12-29 16:05:30|1837.3|1821.3|1836.05|1820.05|1837.3|1821.3|1836.05|1820.05|5
1640793940000|2021-12-29 16:05:40|1836.2|1820.2|1836.72|1820.72|1836.72|1820.72|1836.2|1820.2|7
1640793950000|2021-12-29 16:05:50|1836.84|1820.84|1837.5|1821.5|1838|1822|1836.84|1820.84|10
1640793960000|2021-12-29 16:06:00|1837.25|1821.25|1836.5|1820.5|1837.25|1821.25|1836.5|1820.5|3
1640793970000|2021-12-29 16:06:10|1836.2|1820.2|1834.65|1818.65|1836.2|1820.2|1834.65|1818.65|5
1640793980000|2021-12-29 16:06:20|1835|1819|1834.5|1818.5|1835.5|1819.5|1834.5|1818.5|8
1640793990000|2021-12-29 16:06:30|1834.25|1818.25|1834.15|1818.15|1834.25|1818.25|1834.15|1818.15|2
1640794000000|2021-12-29 16:06:40|1833.75|1817.75|1833.5|1817.5|1834.15|1818.15|1833.5|1817.5|4
1640794010000|2021-12-29 16:06:50|1834|1818|1834.61|1818.61|1834.61|1818.61|1834|1818|8
1640794020000|2021-12-29 16:07:00|1834.5|1818.5|1835.23|1819.23|1835.23|1819.23|1834.5|1818.5|7
1640794030000|2021-12-29 16:07:10|1835.32|1819.32|1835.35|1819.35|1835.35|1819.35|1835.23|1819.23|5
1640794040000|2021-12-29 16:07:20|1835.81|1819.81|1834.98|1818.98|1835.81|1819.81|1834.98|1818.98|5
1640794050000|2021-12-29 16:07:30|1834.85|1818.85|1834|1818|1834.85|1818.85|1834|1818|6
1640794060000|2021-12-29 16:07:40|1833.7|1817.7|1831.5|1815.5|1833.7|1817.7|1831.5|1815.5|9
1640794070000|2021-12-29 16:07:50|1831.37|1815.37|1831.39|1815.39|1831.5|1815.5|1831.3|1815.3|4
1640794080000|2021-12-29 16:08:00|1831.24|1815.24|1831.39|1815.39|1831.72|1815.72|1831.07|1815.07|8
1640794100000|2021-12-29 16:08:20|1831.08|1815.08|1831.4|1815.4|1831.4|1815.4|1831.08|1815.08|3
1640794110000|2021-12-29 16:08:30|1831.39|1815.39|1831.5|1815.5|1831.5|1815.5|1831.39|1815.39|4
1640794120000|2021-12-29 16:08:40|1831.62|1815.62|1832.75|1816.75|1832.75|1816.75|1831.62|1815.62|4
1640794130000|2021-12-29 16:08:50|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1
1640794140000|2021-12-29 16:09:00|1832.75|1816.75|1833.45|1817.45|1833.45|1817.45|1832.75|1816.75|2
1640794150000|2021-12-29 16:09:10|1833.95|1817.95|1834.39|1818.39|1834.39|1818.39|1833.95|1817.95|5
1640794160000|2021-12-29 16:09:20|1834.64|1818.64|1833.12|1817.12|1835|1819|1833.12|1817.12|9
1640794170000|2021-12-29 16:09:30|1833.37|1817.37|1832.19|1816.19|1833.37|1817.37|1832.19|1816.19|4
1640794180000|2021-12-29 16:09:40|1832.2|1816.2|1831.5|1815.5|1832.2|1816.2|1831.5|1815.5|4
1640794190000|2021-12-29 16:09:50|1831.14|1815.14|1830.5|1814.5|1831.5|1815.5|1830.5|1814.5|6
1640794200000|2021-12-29 16:10:00|1830.32|1814.32|1830.5|1814.5|1830.65|1814.65|1830.32|1814.32|5
1640794210000|2021-12-29 16:10:10|1830.27|1814.27|1829.5|1813.5|1830.39|1814.39|1829.5|1813.5|8
1640794220000|2021-12-29 16:10:20|1829.25|1813.25|1829.25|1813.25|1829.25|1813.25|1828.75|1812.75|8
1640794230000|2021-12-29 16:10:30|1829.4|1813.4|1829|1813|1829.4|1813.4|1829|1813|2
1640794240000|2021-12-29 16:10:40|1828.9|1812.9|1828.5|1812.5|1829.15|1813.15|1828.5|1812.5|3
1640794250000|2021-12-29 16:10:50|1828.38|1812.38|1828.38|1812.38|1828.38|1812.38|1828.38|1812.38|1
1640794260000|2021-12-29 16:11:00|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.3|1812.3|3
1640794290000|2021-12-29 16:11:30|1829|1813|1829.25|1813.25|1829.25|1813.25|1829|1813|2
1640794300000|2021-12-29 16:11:40|1829|1813|1827.88|1811.88|1829|1813|1827.88|1811.88|8
1640794310000|2021-12-29 16:11:50|1827.8|1811.8|1826.5|1810.5|1827.8|1811.8|1826.5|1810.5|5
1640794320000|2021-12-29 16:12:00|1826|1810|1824.5|1808.5|1826|1810|1824.5|1808.5|5
1640794330000|2021-12-29 16:12:10|1824.25|1808.25|1824.65|1808.65|1824.9|1808.9|1824.25|1808.25|11
1640794340000|2021-12-29 16:12:20|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.05|1808.05|5
1640794350000|2021-12-29 16:12:30|1824.72|1808.72|1824.5|1808.5|1824.72|1808.72|1824.5|1808.5|2
1640794360000|2021-12-29 16:12:40|1824.39|1808.39|1824.5|1808.5|1824.5|1808.5|1824.39|1808.39|4
1640794370000|2021-12-29 16:12:50|1824.42|1808.42|1823.5|1807.5|1824.42|1808.42|1823.5|1807.5|6
1640794380000|2021-12-29 16:13:00|1823.25|1807.25|1822.5|1806.5|1823.25|1807.25|1822.5|1806.5|3
1640794390000|2021-12-29 16:13:10|1822.44|1806.44|1821.5|1805.5|1822.44|1806.44|1821.39|1805.39|7
1640794400000|2021-12-29 16:13:20|1820.5|1804.5|1820.6|1804.6|1821|1805|1820.5|1804.5|4
1640794410000|2021-12-29 16:13:30|1820.5|1804.5|1822|1806|1822|1806|1820.5|1804.5|5
1640794420000|2021-12-29 16:13:40|1821.83|1805.83|1823.65|1807.65|1823.65|1807.65|1821.83|1805.83|13
1640794430000|2021-12-29 16:13:50|1824.3|1808.3|1824|1808|1824.3|1808.3|1823.6|1807.6|4
1640794440000|2021-12-29 16:14:00|1823.5|1807.5|1824.5|1808.5|1824.5|1808.5|1823.5|1807.5|5
1640794450000|2021-12-29 16:14:10|1824.44|1808.44|1824.5|1808.5|1825.45|1809.45|1824.44|1808.44|8
1640794460000|2021-12-29 16:14:20|1824.65|1808.65|1824|1808|1824.65|1808.65|1824|1808|3
1640794480000|2021-12-29 16:14:40|1823.55|1807.55|1824|1808|1824|1808|1823.55|1807.55|2
1640794490000|2021-12-29 16:14:50|1824.1|1808.1|1825.14|1809.14|1825.14|1809.14|1824.1|1808.1|7
1640794500000|2021-12-29 16:15:00|1825.4|1809.4|1826.79|1810.79|1827|1811|1825.4|1809.4|14
1640794510000|2021-12-29 16:15:10|1827|1811|1827.5|1811.5|1827.5|1811.5|1827|1811|2
1640794530000|2021-12-29 16:15:30|1827.38|1811.38|1827.38|1811.38|1827.38|1811.38|1827.38|1811.38|1
1640794540000|2021-12-29 16:15:40|1827.13|1811.13|1825.5|1809.5|1827.13|1811.13|1825.43|1809.43|8
1640794550000|2021-12-29 16:15:50|1825|1809|1823.5|1807.5|1825|1809|1823.5|1807.5|4
1640794560000|2021-12-29 16:16:00|1823.45|1807.45|1823.3|1807.3|1823.45|1807.45|1823.3|1807.3|2
1640794580000|2021-12-29 16:16:20|1823|1807|1823|1807|1823|1807|1822.55|1806.55|5
1640794590000|2021-12-29 16:16:30|1822.86|1806.86|1822.5|1806.5|1822.86|1806.86|1822.5|1806.5|4
1640794600000|2021-12-29 16:16:40|1822.45|1806.45|1821.5|1805.5|1822.5|1806.5|1821.39|1805.39|9
1640794610000|2021-12-29 16:16:50|1821.42|1805.42|1821.5|1805.5|1821.5|1805.5|1821.42|1805.42|2
1640794620000|2021-12-29 16:17:00|1821|1805|1820.45|1804.45|1821|1805|1820.45|1804.45|3
1640794630000|2021-12-29 16:17:10|1820.5|1804.5|1821.5|1805.5|1821.5|1805.5|1820.5|1804.5|7
1640794650000|2021-12-29 16:17:30|1821.2|1805.2|1820.5|1804.5|1821.2|1805.2|1820.5|1804.5|3
1640794660000|2021-12-29 16:17:40|1820.45|1804.45|1821.5|1805.5|1821.5|1805.5|1820.45|1804.45|7
1640794670000|2021-12-29 16:17:50|1821.96|1805.96|1821.5|1805.5|1822|1806|1821.5|1805.5|5
1640794680000|2021-12-29 16:18:00|1822|1806|1822.03|1806.03|1822.06|1806.06|1821.72|1805.72|4
1640794700000|2021-12-29 16:18:20|1822|1806|1822|1806|1822|1806|1822|1806|1
1640794710000|2021-12-29 16:18:30|1821.76|1805.76|1822.72|1806.72|1822.72|1806.72|1821.75|1805.75|9
1640794720000|2021-12-29 16:18:40|1823|1807|1824.26|1808.26|1824.26|1808.26|1823|1807|6
1640794730000|2021-12-29 16:18:50|1824.5|1808.5|1823.5|1807.5|1824.5|1808.5|1823.43|1807.43|8
1640794740000|2021-12-29 16:19:00|1823|1807|1822.94|1806.94|1823|1807|1822.81|1806.81|3
1640794750000|2021-12-29 16:19:10|1823.29|1807.29|1825.06|1809.06|1825.06|1809.06|1823.29|1807.29|8
1640794760000|2021-12-29 16:19:20|1825.05|1809.05|1826|1810|1826|1810|1825.05|1809.05|4
1640794770000|2021-12-29 16:19:30|1825.98|1809.98|1825.98|1809.98|1825.98|1809.98|1825.96|1809.96|3
1640794780000|2021-12-29 16:19:40|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1640794800000|2021-12-29 16:20:00|1827|1811|1828.5|1812.5|1828.5|1812.5|1827|1811|9
1640794810000|2021-12-29 16:20:10|1828.79|1812.79|1828.75|1812.75|1829|1813|1828.75|1812.75|4
1640794820000|2021-12-29 16:20:20|1828.85|1812.85|1827.25|1811.25|1829|1813|1827.25|1811.25|11
1640794830000|2021-12-29 16:20:30|1827|1811|1826.5|1810.5|1827|1811|1826.5|1810.5|4
1640794840000|2021-12-29 16:20:40|1826.15|1810.15|1825.46|1809.46|1826.15|1810.15|1825.46|1809.46|5
1640794850000|2021-12-29 16:20:50|1825.25|1809.25|1825.46|1809.46|1825.46|1809.46|1825.25|1809.25|2
1640794860000|2021-12-29 16:21:00|1825.45|1809.45|1825.5|1809.5|1825.5|1809.5|1825.45|1809.45|3
1640794870000|2021-12-29 16:21:10|1825.48|1809.48|1823.5|1807.5|1825.48|1809.48|1823.5|1807.5|5
1640794880000|2021-12-29 16:21:20|1823.48|1807.48|1822.25|1806.25|1823.48|1807.48|1822|1806|12
1640794890000|2021-12-29 16:21:30|1822|1806|1820.68|1804.68|1822|1806|1820.68|1804.68|7
1640794900000|2021-12-29 16:21:40|1820.66|1804.66|1820.43|1804.43|1820.66|1804.66|1820.36|1804.36|9
1640794920000|2021-12-29 16:22:00|1819.99|1803.99|1820.3|1804.3|1820.4|1804.4|1819.99|1803.99|7
1640794930000|2021-12-29 16:22:10|1819.57|1803.57|1819.79|1803.79|1819.79|1803.79|1819.5|1803.5|3
1640794940000|2021-12-29 16:22:20|1819.84|1803.84|1820.95|1804.95|1821.35|1805.35|1819.84|1803.84|10
1640794950000|2021-12-29 16:22:30|1820.9|1804.9|1820.99|1804.99|1821|1805|1820.88|1804.88|4
1640794960000|2021-12-29 16:22:40|1821.5|1805.5|1820.5|1804.5|1821.5|1805.5|1820.5|1804.5|5
1640794970000|2021-12-29 16:22:50|1820.72|1804.72|1821.5|1805.5|1821.5|1805.5|1820.5|1804.5|10
1640794980000|2021-12-29 16:23:00|1821.33|1805.33|1821.26|1805.26|1821.4|1805.4|1821.26|1805.26|3
1640794990000|2021-12-29 16:23:10|1821.13|1805.13|1820.4|1804.4|1821.13|1805.13|1820.4|1804.4|5
1640795000000|2021-12-29 16:23:20|1819.95|1803.95|1820.15|1804.15|1820.4|1804.4|1819.95|1803.95|5
1640795010000|2021-12-29 16:23:30|1820.51|1804.51|1820.4|1804.4|1820.67|1804.67|1820.4|1804.4|6
1640795020000|2021-12-29 16:23:40|1820.5|1804.5|1820.42|1804.42|1820.64|1804.64|1820.42|1804.42|10
1640795030000|2021-12-29 16:23:50|1820.45|1804.45|1820.75|1804.75|1820.79|1804.79|1820.45|1804.45|5
1640795040000|2021-12-29 16:24:00|1820.88|1804.88|1820.5|1804.5|1821.2|1805.2|1820.5|1804.5|6
1640795050000|2021-12-29 16:24:10|1820.79|1804.79|1821.5|1805.5|1821.5|1805.5|1820.6|1804.6|8
1640795060000|2021-12-29 16:24:20|1821.38|1805.38|1821.45|1805.45|1821.45|1805.45|1821.38|1805.38|2
1640795070000|2021-12-29 16:24:30|1821.38|1805.38|1821.38|1805.38|1821.38|1805.38|1821.38|1805.38|1
1640795080000|2021-12-29 16:24:40|1821.5|1805.5|1821.08|1805.08|1821.5|1805.5|1821.08|1805.08|2
1640795090000|2021-12-29 16:24:50|1820.88|1804.88|1820.88|1804.88|1820.88|1804.88|1820.88|1804.88|1
1640795100000|2021-12-29 16:25:00|1820.6|1804.6|1821.38|1805.38|1821.5|1805.5|1820.6|1804.6|5
1640795120000|2021-12-29 16:25:20|1821.5|1805.5|1821.38|1805.38|1821.5|1805.5|1821.38|1805.38|2
1640795150000|2021-12-29 16:25:50|1821.5|1805.5|1823|1807|1823|1807|1821.5|1805.5|6
1640795160000|2021-12-29 16:26:00|1822.72|1806.72|1823.12|1807.12|1823.12|1807.12|1822.46|1806.46|5
1640795170000|2021-12-29 16:26:10|1823.45|1807.45|1823.45|1807.45|1823.45|1807.45|1823.45|1807.45|1
1640795180000|2021-12-29 16:26:20|1823.12|1807.12|1823.27|1807.27|1823.27|1807.27|1823.1|1807.1|4
1640795190000|2021-12-29 16:26:30|1823.26|1807.26|1823.12|1807.12|1823.26|1807.26|1823.12|1807.12|2
1640795200000|2021-12-29 16:26:40|1823.24|1807.24|1823.5|1807.5|1823.5|1807.5|1823.24|1807.24|2
1640795220000|2021-12-29 16:27:00|1823.12|1807.12|1822.99|1806.99|1823.12|1807.12|1822.99|1806.99|2
1640795230000|2021-12-29 16:27:10|1822.62|1806.62|1821.75|1805.75|1822.62|1806.62|1821.75|1805.75|7
1640795240000|2021-12-29 16:27:20|1821.88|1805.88|1822.5|1806.5|1822.5|1806.5|1821.63|1805.63|3
1640795250000|2021-12-29 16:27:30|1822.4|1806.4|1822.5|1806.5|1822.5|1806.5|1822.4|1806.4|2
1640795260000|2021-12-29 16:27:40|1822.25|1806.25|1822.5|1806.5|1822.5|1806.5|1822|1806|4
1640795270000|2021-12-29 16:27:50|1822.38|1806.38|1822.5|1806.5|1822.5|1806.5|1821.85|1805.85|7
1640795280000|2021-12-29 16:28:00|1822.71|1806.71|1823.12|1807.12|1823.12|1807.12|1822.71|1806.71|4
1640795290000|2021-12-29 16:28:10|1823.45|1807.45|1823.5|1807.5|1823.5|1807.5|1823.12|1807.12|3
1640795300000|2021-12-29 16:28:20|1823.12|1807.12|1822.62|1806.62|1823.12|1807.12|1822.62|1806.62|2
1640795320000|2021-12-29 16:28:40|1822.53|1806.53|1822|1806|1822.53|1806.53|1822|1806|3
1640795330000|2021-12-29 16:28:50|1822.5|1806.5|1822|1806|1822.5|1806.5|1822|1806|10
1640795340000|2021-12-29 16:29:00|1821.75|1805.75|1821.75|1805.75|1821.75|1805.75|1821.75|1805.75|1
1640795350000|2021-12-29 16:29:10|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640795360000|2021-12-29 16:29:20|1821.55|1805.55|1820.5|1804.5|1821.55|1805.55|1820.5|1804.5|3
1640795370000|2021-12-29 16:29:30|1820.6|1804.6|1820.6|1804.6|1820.6|1804.6|1820.6|1804.6|1
1640795380000|2021-12-29 16:29:40|1820.5|1804.5|1819.7|1803.7|1820.5|1804.5|1819.7|1803.7|3
1640795390000|2021-12-29 16:29:50|1819.5|1803.5|1818.5|1802.5|1819.5|1803.5|1817.5|1801.5|17
1640795400000|2021-12-29 16:30:00|1818.76|1802.76|1819.5|1803.5|1819.5|1803.5|1818.5|1802.5|11
1640795410000|2021-12-29 16:30:10|1819.45|1803.45|1818.5|1802.5|1819.45|1803.45|1818.5|1802.5|3
1640795420000|2021-12-29 16:30:20|1819|1803|1819|1803|1819.24|1803.24|1818.88|1802.88|5
1640795430000|2021-12-29 16:30:30|1819.5|1803.5|1819.25|1803.25|1819.55|1803.55|1819.25|1803.25|4
1640795440000|2021-12-29 16:30:40|1819.35|1803.35|1818.22|1802.22|1819.35|1803.35|1818.22|1802.22|7
1640795450000|2021-12-29 16:30:50|1818.07|1802.07|1816.84|1800.84|1818.16|1802.16|1816.84|1800.84|6
1640795460000|2021-12-29 16:31:00|1816.6|1800.6|1816.93|1800.93|1817.5|1801.5|1816.6|1800.6|8
1640795470000|2021-12-29 16:31:10|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1640795480000|2021-12-29 16:31:20|1817.15|1801.15|1816.42|1800.42|1818.2|1802.2|1816.42|1800.42|13
1640795490000|2021-12-29 16:31:30|1816.52|1800.52|1816.4|1800.4|1816.78|1800.78|1816.33|1800.33|9
1640795500000|2021-12-29 16:31:40|1816.38|1800.38|1814|1798|1816.38|1800.38|1813.85|1797.85|16
1640795510000|2021-12-29 16:31:50|1814.45|1798.45|1814|1798|1814.45|1798.45|1814|1798|5
1640795520000|2021-12-29 16:32:00|1813.98|1797.98|1814|1798|1814.5|1798.5|1813.9|1797.9|8
1640795530000|2021-12-29 16:32:10|1814.08|1798.08|1815.45|1799.45|1815.45|1799.45|1814.08|1798.08|7
1640795540000|2021-12-29 16:32:20|1815.1|1799.1|1815.17|1799.17|1815.17|1799.17|1815|1799|3
1640795550000|2021-12-29 16:32:30|1815.5|1799.5|1815|1799|1815.5|1799.5|1815|1799|2
1640795560000|2021-12-29 16:32:40|1814.5|1798.5|1814.86|1798.86|1815|1799|1814.5|1798.5|6
1640795570000|2021-12-29 16:32:50|1815|1799|1815.11|1799.11|1815.4|1799.4|1814.5|1798.5|7
1640795580000|2021-12-29 16:33:00|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1640795590000|2021-12-29 16:33:10|1815.77|1799.77|1815.5|1799.5|1815.77|1799.77|1815.5|1799.5|2
1640795610000|2021-12-29 16:33:30|1814.85|1798.85|1816.1|1800.1|1816.27|1800.27|1814.85|1798.85|8
1640795620000|2021-12-29 16:33:40|1815.86|1799.86|1816|1800|1816|1800|1815.75|1799.75|5
1640795630000|2021-12-29 16:33:50|1815.75|1799.75|1815.5|1799.5|1815.75|1799.75|1815.5|1799.5|2
1640795640000|2021-12-29 16:34:00|1815|1799|1814.56|1798.56|1815|1799|1814.56|1798.56|2
1640795660000|2021-12-29 16:34:20|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1
1640795670000|2021-12-29 16:34:30|1815.05|1799.05|1814.62|1798.62|1815.12|1799.12|1814.62|1798.62|4
1640795680000|2021-12-29 16:34:40|1815.12|1799.12|1815.45|1799.45|1815.45|1799.45|1815.12|1799.12|4
1640795690000|2021-12-29 16:34:50|1815.06|1799.06|1815.06|1799.06|1815.06|1799.06|1815.06|1799.06|1
1640795700000|2021-12-29 16:35:00|1815.3|1799.3|1815.3|1799.3|1815.3|1799.3|1815.3|1799.3|1
1640795710000|2021-12-29 16:35:10|1815.17|1799.17|1815.3|1799.3|1815.3|1799.3|1815.17|1799.17|2
1640795720000|2021-12-29 16:35:20|1815.35|1799.35|1816.61|1800.61|1816.86|1800.86|1815.35|1799.35|6
1640795730000|2021-12-29 16:35:30|1816.62|1800.62|1817.25|1801.25|1817.25|1801.25|1816.62|1800.62|4
1640795740000|2021-12-29 16:35:40|1817|1801|1816.75|1800.75|1817|1801|1816.5|1800.5|5
1640795750000|2021-12-29 16:35:50|1816.5|1800.5|1815.5|1799.5|1816.75|1800.75|1815.36|1799.36|9
1640795760000|2021-12-29 16:36:00|1815.3|1799.3|1815|1799|1815.3|1799.3|1815|1799|2
1640795770000|2021-12-29 16:36:10|1815.06|1799.06|1814.34|1798.34|1815.06|1799.06|1814.34|1798.34|4
1640795780000|2021-12-29 16:36:20|1814.02|1798.02|1812.55|1796.55|1814.02|1798.02|1812.55|1796.55|4
1640795790000|2021-12-29 16:36:30|1812.5|1796.5|1810.87|1794.87|1812.5|1796.5|1810.87|1794.87|4
1640795800000|2021-12-29 16:36:40|1810.9|1794.9|1808.6|1792.6|1810.9|1794.9|1808.6|1792.6|6
1640795810000|2021-12-29 16:36:50|1809|1793|1808.5|1792.5|1809|1793|1808.5|1792.5|2
1640795820000|2021-12-29 16:37:00|1808.06|1792.06|1807.5|1791.5|1808.4|1792.4|1807.5|1791.5|9
1640795830000|2021-12-29 16:37:10|1808|1792|1810.8|1794.8|1810.8|1794.8|1808|1792|6
1640795840000|2021-12-29 16:37:20|1810.52|1794.52|1809.5|1793.5|1810.52|1794.52|1809.5|1793.5|5
1640795850000|2021-12-29 16:37:30|1809.88|1793.88|1809.65|1793.65|1809.88|1793.88|1809.5|1793.5|4
1640795860000|2021-12-29 16:37:40|1809.5|1793.5|1810.5|1794.5|1810.5|1794.5|1809.5|1793.5|5
1640795870000|2021-12-29 16:37:50|1810|1794|1810|1794|1810|1794|1809.5|1793.5|3
1640795880000|2021-12-29 16:38:00|1810.35|1794.35|1810.4|1794.4|1810.4|1794.4|1810.35|1794.35|2
1640795890000|2021-12-29 16:38:10|1810.5|1794.5|1810.65|1794.65|1810.65|1794.65|1810.5|1794.5|4
1640795900000|2021-12-29 16:38:20|1810.75|1794.75|1811.5|1795.5|1811.5|1795.5|1810.5|1794.5|7
1640795910000|2021-12-29 16:38:30|1811.75|1795.75|1812.45|1796.45|1812.45|1796.45|1811.5|1795.5|4
1640795920000|2021-12-29 16:38:40|1812.5|1796.5|1811.5|1795.5|1812.5|1796.5|1811.5|1795.5|5
1640795930000|2021-12-29 16:38:50|1811.62|1795.62|1810.42|1794.42|1811.62|1795.62|1810.32|1794.32|8
1640795940000|2021-12-29 16:39:00|1810.44|1794.44|1810.39|1794.39|1810.5|1794.5|1810.33|1794.33|4
1640795950000|2021-12-29 16:39:10|1810.36|1794.36|1809.5|1793.5|1810.36|1794.36|1809.5|1793.5|4
1640795960000|2021-12-29 16:39:20|1808.88|1792.88|1810.38|1794.38|1810.38|1794.38|1808.5|1792.5|10
1640795970000|2021-12-29 16:39:30|1810.44|1794.44|1810|1794|1810.5|1794.5|1809.69|1793.69|8
1640795980000|2021-12-29 16:39:40|1809.69|1793.69|1809.5|1793.5|1810.35|1794.35|1809.5|1793.5|3
1640795990000|2021-12-29 16:39:50|1809.63|1793.63|1809.5|1793.5|1809.63|1793.63|1809.5|1793.5|2
1640796010000|2021-12-29 16:40:10|1809.25|1793.25|1808.75|1792.75|1809.25|1793.25|1808.75|1792.75|2
1640796020000|2021-12-29 16:40:20|1808.5|1792.5|1808|1792|1808.5|1792.5|1808|1792|3
1640796030000|2021-12-29 16:40:30|1807.5|1791.5|1806.6|1790.6|1807.5|1791.5|1806.6|1790.6|3
1640796040000|2021-12-29 16:40:40|1806.97|1790.97|1806.6|1790.6|1807.1|1791.1|1806.6|1790.6|3
1640796050000|2021-12-29 16:40:50|1806.5|1790.5|1804.88|1788.88|1806.5|1790.5|1804.5|1788.5|10
1640796060000|2021-12-29 16:41:00|1805|1789|1806|1790|1806|1790|1805|1789|9
1640796070000|2021-12-29 16:41:10|1806.25|1790.25|1807|1791|1807|1791|1806.25|1790.25|3
1640796080000|2021-12-29 16:41:20|1807.18|1791.18|1805.98|1789.98|1807.18|1791.18|1805.74|1789.74|10
1640796090000|2021-12-29 16:41:30|1805|1789|1805|1789|1805|1789|1804.91|1788.91|3
1640796100000|2021-12-29 16:41:40|1804.9|1788.9|1804.88|1788.88|1805|1789|1804.5|1788.5|7
1640796110000|2021-12-29 16:41:50|1805|1789|1804.6|1788.6|1805.13|1789.13|1804.6|1788.6|6
1640796130000|2021-12-29 16:42:10|1804.72|1788.72|1805|1789|1805|1789|1804.5|1788.5|5
1640796140000|2021-12-29 16:42:20|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640796150000|2021-12-29 16:42:30|1804|1788|1804|1788|1804|1788|1803.65|1787.65|4
1640796160000|2021-12-29 16:42:40|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640796170000|2021-12-29 16:42:50|1804.62|1788.62|1804.45|1788.45|1804.62|1788.62|1804.45|1788.45|3
1640796180000|2021-12-29 16:43:00|1804.54|1788.54|1803.39|1787.39|1805|1789|1803.31|1787.31|8
1640796190000|2021-12-29 16:43:10|1803|1787|1803|1787|1803.5|1787.5|1803|1787|3
1640796200000|2021-12-29 16:43:20|1803.25|1787.25|1803.45|1787.45|1803.5|1787.5|1803.25|1787.25|5
1640796210000|2021-12-29 16:43:30|1803.5|1787.5|1803.86|1787.86|1803.86|1787.86|1803.5|1787.5|2
1640796220000|2021-12-29 16:43:40|1804|1788|1804|1788|1804|1788|1804|1788|1
1640796230000|2021-12-29 16:43:50|1804.11|1788.11|1803|1787|1804.11|1788.11|1803|1787|7
1640796240000|2021-12-29 16:44:00|1802.5|1786.5|1802|1786|1802.5|1786.5|1802|1786|6
1640796250000|2021-12-29 16:44:10|1802.25|1786.25|1803|1787|1803|1787|1802.25|1786.25|3
1640796260000|2021-12-29 16:44:20|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640796270000|2021-12-29 16:44:30|1803.64|1787.64|1803.55|1787.55|1803.86|1787.86|1803.55|1787.55|3
1640796280000|2021-12-29 16:44:40|1803.5|1787.5|1802.32|1786.32|1803.5|1787.5|1802.32|1786.32|8
1640796290000|2021-12-29 16:44:50|1802|1786|1802|1786|1802.32|1786.32|1801.91|1785.91|5
1640796300000|2021-12-29 16:45:00|1802.7|1786.7|1803.5|1787.5|1803.5|1787.5|1802.7|1786.7|3
1640796320000|2021-12-29 16:45:20|1803|1787|1803|1787|1803|1787|1803|1787|1
1640796330000|2021-12-29 16:45:30|1803.12|1787.12|1803.12|1787.12|1803.12|1787.12|1803|1787|7
1640796340000|2021-12-29 16:45:40|1803.13|1787.13|1803.5|1787.5|1803.5|1787.5|1803.1|1787.1|3
1640796350000|2021-12-29 16:45:50|1804|1788|1803.69|1787.69|1804.5|1788.5|1803.69|1787.69|4
1640796360000|2021-12-29 16:46:00|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640796370000|2021-12-29 16:46:10|1803.4|1787.4|1803|1787|1803.4|1787.4|1803|1787|2
1640796380000|2021-12-29 16:46:20|1803.1|1787.1|1803.5|1787.5|1803.5|1787.5|1803|1787|3
1640796390000|2021-12-29 16:46:30|1803.13|1787.13|1803|1787|1803.13|1787.13|1803|1787|2
1640796400000|2021-12-29 16:46:40|1804.4|1788.4|1804.4|1788.4|1804.4|1788.4|1804.4|1788.4|1
1640796410000|2021-12-29 16:46:50|1804.8|1788.8|1804.57|1788.57|1805.5|1789.5|1804.5|1788.5|8
1640796420000|2021-12-29 16:47:00|1804.5|1788.5|1804|1788|1804.5|1788.5|1803.5|1787.5|7
1640796440000|2021-12-29 16:47:20|1804.28|1788.28|1804.28|1788.28|1804.28|1788.28|1804.28|1788.28|1
1640796450000|2021-12-29 16:47:30|1804.45|1788.45|1804.76|1788.76|1804.92|1788.92|1804.45|1788.45|5
1640796460000|2021-12-29 16:47:40|1804.9|1788.9|1802.75|1786.75|1804.9|1788.9|1802.75|1786.75|5
1640796470000|2021-12-29 16:47:50|1802.55|1786.55|1803|1787|1803.19|1787.19|1802.55|1786.55|6
1640796480000|2021-12-29 16:48:00|1802.85|1786.85|1803.25|1787.25|1803.25|1787.25|1802.85|1786.85|3
1640796490000|2021-12-29 16:48:10|1803.1|1787.1|1803.45|1787.45|1803.45|1787.45|1803.1|1787.1|2
1640796510000|2021-12-29 16:48:30|1803.14|1787.14|1803.03|1787.03|1803.14|1787.14|1802.53|1786.53|3
1640796520000|2021-12-29 16:48:40|1803.2|1787.2|1803.2|1787.2|1803.2|1787.2|1803.12|1787.12|5
1640796530000|2021-12-29 16:48:50|1803.12|1787.12|1802.65|1786.65|1803.25|1787.25|1802.65|1786.65|6
1640796540000|2021-12-29 16:49:00|1803.15|1787.15|1803.65|1787.65|1803.65|1787.65|1802.97|1786.97|7
1640796550000|2021-12-29 16:49:10|1804.16|1788.16|1804.35|1788.35|1804.35|1788.35|1804.16|1788.16|2
1640796560000|2021-12-29 16:49:20|1804.16|1788.16|1805|1789|1805|1789|1804.16|1788.16|3
1640796570000|2021-12-29 16:49:30|1804.89|1788.89|1805|1789|1805|1789|1804.89|1788.89|2
1640796580000|2021-12-29 16:49:40|1804.8|1788.8|1804.5|1788.5|1804.8|1788.8|1804.5|1788.5|2
1640796590000|2021-12-29 16:49:50|1804|1788|1803.5|1787.5|1804|1788|1803.5|1787.5|4
1640796610000|2021-12-29 16:50:10|1804|1788|1804.26|1788.26|1804.26|1788.26|1804|1788|2
1640796620000|2021-12-29 16:50:20|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.26|1788.26|4
1640796640000|2021-12-29 16:50:40|1804.39|1788.39|1804.5|1788.5|1804.5|1788.5|1804.39|1788.39|2
1640796650000|2021-12-29 16:50:50|1804.1|1788.1|1804|1788|1804.1|1788.1|1804|1788|2
1640796660000|2021-12-29 16:51:00|1803.5|1787.5|1803.55|1787.55|1803.55|1787.55|1803.5|1787.5|2
1640796670000|2021-12-29 16:51:10|1804|1788|1804.11|1788.11|1804.11|1788.11|1804|1788|2
1640796680000|2021-12-29 16:51:20|1803.71|1787.71|1803.45|1787.45|1803.71|1787.71|1803.45|1787.45|3
1640796690000|2021-12-29 16:51:30|1803.6|1787.6|1804.75|1788.75|1804.75|1788.75|1803.6|1787.6|8
1640796700000|2021-12-29 16:51:40|1804.5|1788.5|1805|1789|1805|1789|1804.5|1788.5|2
1640796710000|2021-12-29 16:51:50|1805.31|1789.31|1805.31|1789.31|1805.31|1789.31|1805.31|1789.31|1
1640796720000|2021-12-29 16:52:00|1805.45|1789.45|1805.16|1789.16|1805.45|1789.45|1805.16|1789.16|3
1640796730000|2021-12-29 16:52:10|1804.65|1788.65|1804.65|1788.65|1804.65|1788.65|1804.65|1788.65|1
1640796740000|2021-12-29 16:52:20|1805.1|1789.1|1805.31|1789.31|1805.5|1789.5|1805.1|1789.1|6
1640796750000|2021-12-29 16:52:30|1805.34|1789.34|1806|1790|1806|1790|1805.34|1789.34|3
1640796770000|2021-12-29 16:52:50|1806.5|1790.5|1805.85|1789.85|1806.5|1790.5|1805.85|1789.85|3
1640796780000|2021-12-29 16:53:00|1805.5|1789.5|1805.5|1789.5|1806|1790|1805|1789|5
1640796830000|2021-12-29 16:53:50|1805.41|1789.41|1805.41|1789.41|1805.41|1789.41|1805.41|1789.41|1
1640796840000|2021-12-29 16:54:00|1805.91|1789.91|1805.91|1789.91|1805.91|1789.91|1805.91|1789.91|1
1640796850000|2021-12-29 16:54:10|1806.25|1790.25|1806.25|1790.25|1806.25|1790.25|1806.25|1790.25|1
1640796860000|2021-12-29 16:54:20|1806.2|1790.2|1806.08|1790.08|1806.2|1790.2|1805.7|1789.7|4
1640796870000|2021-12-29 16:54:30|1805.7|1789.7|1805.67|1789.67|1806.08|1790.08|1805.5|1789.5|6
1640796880000|2021-12-29 16:54:40|1805.65|1789.65|1806.25|1790.25|1806.25|1790.25|1805.65|1789.65|2
1640796890000|2021-12-29 16:54:50|1806.36|1790.36|1808.25|1792.25|1808.25|1792.25|1806.35|1790.35|8
1640796900000|2021-12-29 16:55:00|1808.5|1792.5|1809|1793|1809.11|1793.11|1808.5|1792.5|6
1640796910000|2021-12-29 16:55:10|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1
1640796920000|2021-12-29 16:55:20|1809.3|1793.3|1809.5|1793.5|1809.5|1793.5|1809.3|1793.3|2
1640796930000|2021-12-29 16:55:30|1809.55|1793.55|1810|1794|1810|1794|1809.55|1793.55|4
1640796940000|2021-12-29 16:55:40|1810.23|1794.23|1809.9|1793.9|1810.23|1794.23|1809.57|1793.57|6
1640796950000|2021-12-29 16:55:50|1809.82|1793.82|1809.38|1793.38|1809.9|1793.9|1809.23|1793.23|9
1640796960000|2021-12-29 16:56:00|1809.3|1793.3|1808.8|1792.8|1809.3|1793.3|1808.8|1792.8|3
1640796970000|2021-12-29 16:56:10|1809.2|1793.2|1809.5|1793.5|1809.5|1793.5|1809.09|1793.09|4
1640796980000|2021-12-29 16:56:20|1809.52|1793.52|1809.5|1793.5|1809.52|1793.52|1809.5|1793.5|2
1640796990000|2021-12-29 16:56:30|1809.35|1793.35|1809.5|1793.5|1809.5|1793.5|1809.35|1793.35|2
1640797010000|2021-12-29 16:56:50|1808.85|1792.85|1807.42|1791.42|1808.85|1792.85|1807.31|1791.31|5
1640797030000|2021-12-29 16:57:10|1807.5|1791.5|1807.5|1791.5|1807.9|1791.9|1807.5|1791.5|4
1640797040000|2021-12-29 16:57:20|1808|1792|1808.45|1792.45|1808.45|1792.45|1808|1792|2
1640797070000|2021-12-29 16:57:50|1808.2|1792.2|1808.23|1792.23|1808.45|1792.45|1808|1792|4
1640797080000|2021-12-29 16:58:00|1808|1792|1808.5|1792.5|1808.5|1792.5|1807.7|1791.7|4
1640797110000|2021-12-29 16:58:30|1808.47|1792.47|1808.5|1792.5|1808.5|1792.5|1808.37|1792.37|3
1640797120000|2021-12-29 16:58:40|1808.45|1792.45|1808.45|1792.45|1808.45|1792.45|1808.45|1792.45|1
1640797130000|2021-12-29 16:58:50|1808.5|1792.5|1807.5|1791.5|1808.5|1792.5|1807.5|1791.5|7
1640797150000|2021-12-29 16:59:10|1807.8|1791.8|1808.5|1792.5|1808.5|1792.5|1807.8|1791.8|3
1640797160000|2021-12-29 16:59:20|1808.72|1792.72|1809.27|1793.27|1809.46|1793.46|1808.72|1792.72|6
1640797170000|2021-12-29 16:59:30|1809.46|1793.46|1810|1794|1810|1794|1809.46|1793.46|3
1640797180000|2021-12-29 16:59:40|1810.25|1794.25|1810.45|1794.45|1810.45|1794.45|1810.05|1794.05|3
1640797190000|2021-12-29 16:59:50|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1
1640797200000|2021-12-29 17:00:00|1810.2|1794.2|1809.29|1793.29|1810.2|1794.2|1809.29|1793.29|5
1640797210000|2021-12-29 17:00:10|1808.84|1792.84|1808.79|1792.79|1808.84|1792.84|1808.61|1792.61|4
1640797220000|2021-12-29 17:00:20|1807.65|1791.65|1807.31|1791.31|1807.95|1791.95|1807.31|1791.31|4
1640797230000|2021-12-29 17:00:30|1807|1791|1806.5|1790.5|1807|1791|1806.5|1790.5|3
1640797240000|2021-12-29 17:00:40|1807|1791|1805.5|1789.5|1807|1791|1805.5|1789.5|9
1640797250000|2021-12-29 17:00:50|1805.9|1789.9|1806.11|1790.11|1806.11|1790.11|1805.9|1789.9|3
1640797260000|2021-12-29 17:01:00|1806.5|1790.5|1806.78|1790.78|1806.78|1790.78|1806.5|1790.5|3
1640797270000|2021-12-29 17:01:10|1807.03|1791.03|1809|1793|1809|1793|1807.03|1791.03|9
1640797280000|2021-12-29 17:01:20|1809.2|1793.2|1810.41|1794.41|1810.41|1794.41|1809.2|1793.2|6
1640797290000|2021-12-29 17:01:30|1810.6|1794.6|1811.4|1795.4|1811.4|1795.4|1810.6|1794.6|6
1640797300000|2021-12-29 17:01:40|1811.45|1795.45|1813|1797|1813|1797|1811.45|1795.45|7
1640797310000|2021-12-29 17:01:50|1813.45|1797.45|1813.45|1797.45|1813.45|1797.45|1813.33|1797.33|3
1640797320000|2021-12-29 17:02:00|1813.14|1797.14|1813.14|1797.14|1813.45|1797.45|1813.14|1797.14|3
1640797340000|2021-12-29 17:02:20|1812.94|1796.94|1811.5|1795.5|1813.14|1797.14|1811.5|1795.5|7
1640797370000|2021-12-29 17:02:50|1811.28|1795.28|1810.98|1794.98|1811.28|1795.28|1810.98|1794.98|2
1640797380000|2021-12-29 17:03:00|1810.78|1794.78|1810.78|1794.78|1810.78|1794.78|1810.78|1794.78|1
1640797390000|2021-12-29 17:03:10|1810.5|1794.5|1810.5|1794.5|1810.6|1794.6|1810.5|1794.5|4
1640797400000|2021-12-29 17:03:20|1810.55|1794.55|1810.35|1794.35|1810.55|1794.55|1810.35|1794.35|2
1640797410000|2021-12-29 17:03:30|1809.8|1793.8|1809.5|1793.5|1809.8|1793.8|1809.5|1793.5|3
1640797420000|2021-12-29 17:03:40|1810|1794|1810.5|1794.5|1810.5|1794.5|1810|1794|3
1640797430000|2021-12-29 17:03:50|1810.25|1794.25|1810.75|1794.75|1810.75|1794.75|1810.25|1794.25|2
1640797440000|2021-12-29 17:04:00|1811|1795|1811|1795|1811|1795|1811|1795|1
1640797450000|2021-12-29 17:04:10|1810.65|1794.65|1810.5|1794.5|1810.65|1794.65|1810.36|1794.36|4
1640797470000|2021-12-29 17:04:30|1810.3|1794.3|1810.4|1794.4|1810.4|1794.4|1810.3|1794.3|2
1640797480000|2021-12-29 17:04:40|1810.5|1794.5|1811.5|1795.5|1811.5|1795.5|1810.5|1794.5|4
1640797510000|2021-12-29 17:05:10|1811.45|1795.45|1811.45|1795.45|1811.45|1795.45|1811.45|1795.45|1
1640797520000|2021-12-29 17:05:20|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1
1640797530000|2021-12-29 17:05:30|1811.4|1795.4|1811.4|1795.4|1811.4|1795.4|1811.4|1795.4|1
1640797550000|2021-12-29 17:05:50|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1
1640797580000|2021-12-29 17:06:20|1811.37|1795.37|1809.39|1793.39|1811.37|1795.37|1809.05|1793.05|9
1640797590000|2021-12-29 17:06:30|1809.5|1793.5|1809|1793|1809.5|1793.5|1809|1793|2
1640797600000|2021-12-29 17:06:40|1809.22|1793.22|1808.5|1792.5|1809.22|1793.22|1808.5|1792.5|4
1640797650000|2021-12-29 17:07:30|1808.65|1792.65|1809.15|1793.15|1809.15|1793.15|1808.65|1792.65|2
1640797660000|2021-12-29 17:07:40|1809.16|1793.16|1809.16|1793.16|1809.16|1793.16|1809.16|1793.16|1
1640797670000|2021-12-29 17:07:50|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1
1640797680000|2021-12-29 17:08:00|1809.5|1793.5|1809.9|1793.9|1810|1794|1809.5|1793.5|5
1640797690000|2021-12-29 17:08:10|1810|1794|1810.2|1794.2|1810.2|1794.2|1810|1794|2
1640797700000|2021-12-29 17:08:20|1809.9|1793.9|1810.3|1794.3|1810.3|1794.3|1809.9|1793.9|3
1640797710000|2021-12-29 17:08:30|1811.11|1795.11|1811.67|1795.67|1811.67|1795.67|1811.11|1795.11|4
1640797720000|2021-12-29 17:08:40|1812.2|1796.2|1812.3|1796.3|1812.3|1796.3|1812.2|1796.2|4
1640797730000|2021-12-29 17:08:50|1812.66|1796.66|1812.66|1796.66|1812.66|1796.66|1812.66|1796.66|1
1640797740000|2021-12-29 17:09:00|1813.06|1797.06|1813.35|1797.35|1813.65|1797.65|1813.06|1797.06|8
1640797750000|2021-12-29 17:09:10|1813.16|1797.16|1812.13|1796.13|1813.16|1797.16|1812.13|1796.13|8
1640797760000|2021-12-29 17:09:20|1812.17|1796.17|1809.5|1793.5|1812.33|1796.33|1809.5|1793.5|14
1640797770000|2021-12-29 17:09:30|1808.55|1792.55|1810.05|1794.05|1810.05|1794.05|1808.55|1792.55|6
1640797780000|2021-12-29 17:09:40|1810.21|1794.21|1811.3|1795.3|1811.3|1795.3|1810.21|1794.21|7
1640797790000|2021-12-29 17:09:50|1811.7|1795.7|1811.5|1795.5|1811.7|1795.7|1811.5|1795.5|2
1640797800000|2021-12-29 17:10:00|1811.44|1795.44|1811|1795|1811.5|1795.5|1811|1795|4
1640797820000|2021-12-29 17:10:20|1810.94|1794.94|1811.25|1795.25|1811.25|1795.25|1810.94|1794.94|3
1640797830000|2021-12-29 17:10:30|1811.08|1795.08|1811.08|1795.08|1811.08|1795.08|1811.08|1795.08|1
1640797840000|2021-12-29 17:10:40|1811.28|1795.28|1810.5|1794.5|1811.28|1795.28|1810.5|1794.5|2
1640797860000|2021-12-29 17:11:00|1810.47|1794.47|1809.29|1793.29|1810.47|1794.47|1809.29|1793.29|6
1640797870000|2021-12-29 17:11:10|1809.05|1793.05|1809.05|1793.05|1809.05|1793.05|1809.05|1793.05|1
1640797880000|2021-12-29 17:11:20|1808.45|1792.45|1808.45|1792.45|1808.45|1792.45|1808.45|1792.45|1
1640797890000|2021-12-29 17:11:30|1808.41|1792.41|1808.41|1792.41|1808.41|1792.41|1808.02|1792.02|7
1640797900000|2021-12-29 17:11:40|1808.1|1792.1|1808.16|1792.16|1808.16|1792.16|1808.1|1792.1|2
1640797910000|2021-12-29 17:11:50|1807.86|1791.86|1806.79|1790.79|1808.01|1792.01|1806.79|1790.79|7
1640797920000|2021-12-29 17:12:00|1806.6|1790.6|1806.6|1790.6|1806.6|1790.6|1806.6|1790.6|1
1640797930000|2021-12-29 17:12:10|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.35|1790.35|3
1640797950000|2021-12-29 17:12:30|1806.33|1790.33|1806.33|1790.33|1806.33|1790.33|1806.33|1790.33|1
1640797960000|2021-12-29 17:12:40|1805.84|1789.84|1803.4|1787.4|1805.84|1789.84|1803.4|1787.4|7
1640797970000|2021-12-29 17:12:50|1802.99|1786.99|1804.9|1788.9|1806|1790|1802.5|1786.5|15
1640797980000|2021-12-29 17:13:00|1804.96|1788.96|1806.3|1790.3|1806.3|1790.3|1804.9|1788.9|7
1640797990000|2021-12-29 17:13:10|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1640798000000|2021-12-29 17:13:20|1806.29|1790.29|1805.4|1789.4|1806.29|1790.29|1805.4|1789.4|7
1640798010000|2021-12-29 17:13:30|1805.55|1789.55|1804.5|1788.5|1805.55|1789.55|1804.5|1788.5|7
1640798020000|2021-12-29 17:13:40|1804.3|1788.3|1803.8|1787.8|1804.4|1788.4|1803.8|1787.8|3
1640798030000|2021-12-29 17:13:50|1803.55|1787.55|1802.75|1786.75|1803.55|1787.55|1802.75|1786.75|4
1640798040000|2021-12-29 17:14:00|1802.91|1786.91|1803|1787|1803|1787|1802.89|1786.89|4
1640798060000|2021-12-29 17:14:20|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640798080000|2021-12-29 17:14:40|1803.4|1787.4|1802.5|1786.5|1803.4|1787.4|1802.5|1786.5|5
1640798090000|2021-12-29 17:14:50|1802.66|1786.66|1802.5|1786.5|1802.75|1786.75|1802.5|1786.5|5
1640798100000|2021-12-29 17:15:00|1802.75|1786.75|1804.75|1788.75|1804.75|1788.75|1802.75|1786.75|16
1640798110000|2021-12-29 17:15:10|1805|1789|1806.5|1790.5|1806.5|1790.5|1805|1789|7
1640798120000|2021-12-29 17:15:20|1807.04|1791.04|1810.25|1794.25|1810.25|1794.25|1807.04|1791.04|17
1640798130000|2021-12-29 17:15:30|1810.1|1794.1|1811|1795|1811|1795|1810.1|1794.1|3
1640798140000|2021-12-29 17:15:40|1811.19|1795.19|1813.75|1797.75|1814.61|1798.61|1811.19|1795.19|15
1640798150000|2021-12-29 17:15:50|1814|1798|1813.87|1797.87|1814.51|1798.51|1813.5|1797.5|9
1640798160000|2021-12-29 17:16:00|1813.94|1797.94|1815.7|1799.7|1815.7|1799.7|1813.76|1797.76|16
1640798170000|2021-12-29 17:16:10|1815.78|1799.78|1817.72|1801.72|1818|1802|1815.78|1799.78|11
1640798180000|2021-12-29 17:16:20|1818|1802|1818.65|1802.65|1818.65|1802.65|1818|1802|8
1640798190000|2021-12-29 17:16:30|1819.18|1803.18|1819.18|1803.18|1819.18|1803.18|1819.18|1803.18|1
1640798200000|2021-12-29 17:16:40|1820|1804|1819.93|1803.93|1820|1804|1819.5|1803.5|8
1640798210000|2021-12-29 17:16:50|1820|1804|1820.11|1804.11|1820.11|1804.11|1820|1804|2
1640798220000|2021-12-29 17:17:00|1820.05|1804.05|1820.11|1804.11|1820.11|1804.11|1820.05|1804.05|2
1640798230000|2021-12-29 17:17:10|1820.09|1804.09|1821.25|1805.25|1821.25|1805.25|1820.09|1804.09|7
1640798240000|2021-12-29 17:17:20|1821.45|1805.45|1820.83|1804.83|1821.5|1805.5|1820.83|1804.83|6
1640798250000|2021-12-29 17:17:30|1821.25|1805.25|1821.36|1805.36|1821.36|1805.36|1821.25|1805.25|3
1640798260000|2021-12-29 17:17:40|1821.39|1805.39|1821.5|1805.5|1821.5|1805.5|1821.39|1805.39|4
1640798270000|2021-12-29 17:17:50|1821.36|1805.36|1821.5|1805.5|1821.5|1805.5|1821.36|1805.36|4
1640798280000|2021-12-29 17:18:00|1821.81|1805.81|1821.81|1805.81|1821.81|1805.81|1821.81|1805.81|1
1640798290000|2021-12-29 17:18:10|1821.86|1805.86|1821.86|1805.86|1821.87|1805.87|1821.56|1805.56|5
1640798300000|2021-12-29 17:18:20|1821.87|1805.87|1822.24|1806.24|1822.39|1806.39|1821.87|1805.87|5
1640798310000|2021-12-29 17:18:30|1822.5|1806.5|1822.8|1806.8|1822.8|1806.8|1822.5|1806.5|2
1640798320000|2021-12-29 17:18:40|1823.35|1807.35|1823.6|1807.6|1823.6|1807.6|1823.35|1807.35|3
1640798330000|2021-12-29 17:18:50|1823.5|1807.5|1823.56|1807.56|1823.56|1807.56|1823.5|1807.5|2
1640798340000|2021-12-29 17:19:00|1823.5|1807.5|1824.92|1808.92|1824.92|1808.92|1823.5|1807.5|8
1640798350000|2021-12-29 17:19:10|1824.5|1808.5|1825|1809|1825|1809|1824.5|1808.5|3
1640798360000|2021-12-29 17:19:20|1824.46|1808.46|1823.37|1807.37|1824.46|1808.46|1823.37|1807.37|5
1640798370000|2021-12-29 17:19:30|1823.4|1807.4|1823.4|1807.4|1823.4|1807.4|1823.4|1807.4|1
1640798390000|2021-12-29 17:19:50|1823.8|1807.8|1824.13|1808.13|1824.13|1808.13|1823.8|1807.8|2
1640798400000|2021-12-29 17:20:00|1824.14|1808.14|1824.5|1808.5|1824.5|1808.5|1824.14|1808.14|2
1640798410000|2021-12-29 17:20:10|1824.9|1808.9|1824.65|1808.65|1825.15|1809.15|1824.65|1808.65|5
1640798420000|2021-12-29 17:20:20|1824.56|1808.56|1824.48|1808.48|1824.56|1808.56|1824.48|1808.48|3
1640798430000|2021-12-29 17:20:30|1824.53|1808.53|1824.5|1808.5|1824.53|1808.53|1824.5|1808.5|2
1640798440000|2021-12-29 17:20:40|1824.47|1808.47|1824.5|1808.5|1824.5|1808.5|1824.47|1808.47|2
1640798450000|2021-12-29 17:20:50|1824|1808|1822.87|1806.87|1824|1808|1822.56|1806.56|4
1640798460000|2021-12-29 17:21:00|1822.59|1806.59|1822.5|1806.5|1822.59|1806.59|1822|1806|6
1640798470000|2021-12-29 17:21:10|1822.56|1806.56|1822.44|1806.44|1822.56|1806.56|1822.44|1806.44|2
1640798480000|2021-12-29 17:21:20|1822.5|1806.5|1819.75|1803.75|1822.5|1806.5|1819.75|1803.75|8
1640798490000|2021-12-29 17:21:30|1819.5|1803.5|1816.88|1800.88|1819.5|1803.5|1815.95|1799.95|17
1640798500000|2021-12-29 17:21:40|1817|1801|1815.5|1799.5|1817|1801|1815.5|1799.5|7
1640798510000|2021-12-29 17:21:50|1815.13|1799.13|1815|1799|1815.24|1799.24|1814.5|1798.5|12
1640798520000|2021-12-29 17:22:00|1814.79|1798.79|1815.06|1799.06|1815.06|1799.06|1814.5|1798.5|5
1640798530000|2021-12-29 17:22:10|1815|1799|1815|1799|1815.18|1799.18|1814.91|1798.91|4
1640798550000|2021-12-29 17:22:30|1815.03|1799.03|1815.98|1799.98|1815.98|1799.98|1815.03|1799.03|4
1640798560000|2021-12-29 17:22:40|1815.87|1799.87|1816.95|1800.95|1816.95|1800.95|1815.87|1799.87|5
1640798570000|2021-12-29 17:22:50|1817|1801|1817|1801|1817|1801|1817|1801|1
1640798580000|2021-12-29 17:23:00|1817.5|1801.5|1816.8|1800.8|1817.5|1801.5|1816.8|1800.8|3
1640798590000|2021-12-29 17:23:10|1816.69|1800.69|1816.69|1800.69|1816.69|1800.69|1816.69|1800.69|1
1640798600000|2021-12-29 17:23:20|1816.63|1800.63|1817|1801|1817|1801|1816.63|1800.63|6
1640798610000|2021-12-29 17:23:30|1817.17|1801.17|1816.42|1800.42|1817.17|1801.17|1816.42|1800.42|3
1640798620000|2021-12-29 17:23:40|1816.37|1800.37|1816.37|1800.37|1816.37|1800.37|1816.37|1800.37|1
1640798630000|2021-12-29 17:23:50|1816.2|1800.2|1814.98|1798.98|1816.2|1800.2|1814.98|1798.98|6
1640798640000|2021-12-29 17:24:00|1815.48|1799.48|1815.48|1799.48|1815.48|1799.48|1815.48|1799.48|1
1640798660000|2021-12-29 17:24:20|1815.09|1799.09|1815.4|1799.4|1815.45|1799.45|1815.09|1799.09|4
1640798670000|2021-12-29 17:24:30|1815.55|1799.55|1815.5|1799.5|1815.55|1799.55|1815.4|1799.4|3
1640798680000|2021-12-29 17:24:40|1815.77|1799.77|1816.5|1800.5|1816.5|1800.5|1815.77|1799.77|6
1640798690000|2021-12-29 17:24:50|1817|1801|1819.09|1803.09|1819.09|1803.09|1817|1801|10
1640798700000|2021-12-29 17:25:00|1819.45|1803.45|1819.09|1803.09|1819.45|1803.45|1819.09|1803.09|5
1640798710000|2021-12-29 17:25:10|1819.02|1803.02|1819.02|1803.02|1819.09|1803.09|1819.02|1803.02|5
1640798720000|2021-12-29 17:25:20|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1640798730000|2021-12-29 17:25:30|1818.59|1802.59|1819.09|1803.09|1819.09|1803.09|1818.59|1802.59|2
1640798740000|2021-12-29 17:25:40|1819.02|1803.02|1819.09|1803.09|1819.28|1803.28|1819.02|1803.02|3
1640798750000|2021-12-29 17:25:50|1819.28|1803.28|1819.45|1803.45|1819.45|1803.45|1819.28|1803.28|2
1640798760000|2021-12-29 17:26:00|1819.31|1803.31|1819.09|1803.09|1819.31|1803.31|1818.84|1802.84|8
1640798770000|2021-12-29 17:26:10|1819.05|1803.05|1818.5|1802.5|1819.05|1803.05|1818.38|1802.38|6
1640798780000|2021-12-29 17:26:20|1818.63|1802.63|1819.63|1803.63|1819.63|1803.63|1818.63|1802.63|3
1640798790000|2021-12-29 17:26:30|1819.52|1803.52|1819.27|1803.27|1819.55|1803.55|1819.27|1803.27|7
1640798800000|2021-12-29 17:26:40|1819.15|1803.15|1819.15|1803.15|1819.15|1803.15|1819.15|1803.15|1
1640798810000|2021-12-29 17:26:50|1818.65|1802.65|1817.6|1801.6|1819.04|1803.04|1817.6|1801.6|5
1640798820000|2021-12-29 17:27:00|1817.5|1801.5|1817|1801|1817.5|1801.5|1817|1801|2
1640798830000|2021-12-29 17:27:10|1817.1|1801.1|1817.34|1801.34|1817.34|1801.34|1817.1|1801.1|4
1640798840000|2021-12-29 17:27:20|1817.13|1801.13|1816.48|1800.48|1817.13|1801.13|1816.48|1800.48|5
1640798860000|2021-12-29 17:27:40|1816.47|1800.47|1816.47|1800.47|1816.47|1800.47|1816.47|1800.47|1
1640798870000|2021-12-29 17:27:50|1816.48|1800.48|1816.07|1800.07|1816.48|1800.48|1816.07|1800.07|4
1640798880000|2021-12-29 17:28:00|1815.68|1799.68|1815.31|1799.31|1815.68|1799.68|1814.5|1798.5|14
1640798890000|2021-12-29 17:28:10|1815.3|1799.3|1815.09|1799.09|1815.45|1799.45|1815.09|1799.09|4
1640798900000|2021-12-29 17:28:20|1814.64|1798.64|1814.5|1798.5|1815.09|1799.09|1814.23|1798.23|8
1640798910000|2021-12-29 17:28:30|1814.92|1798.92|1816.14|1800.14|1816.14|1800.14|1814.5|1798.5|5
1640798920000|2021-12-29 17:28:40|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1640798930000|2021-12-29 17:28:50|1816|1800|1816|1800|1816|1800|1815.87|1799.87|3
1640798940000|2021-12-29 17:29:00|1815.7|1799.7|1815.37|1799.37|1816|1800|1815.19|1799.19|6
1640798950000|2021-12-29 17:29:10|1815.41|1799.41|1814.88|1798.88|1815.5|1799.5|1814.88|1798.88|8
1640798960000|2021-12-29 17:29:20|1815.04|1799.04|1813|1797|1815.04|1799.04|1812.7|1796.7|12
1640798970000|2021-12-29 17:29:30|1812.84|1796.84|1811.55|1795.55|1812.84|1796.84|1811.55|1795.55|8
1640798980000|2021-12-29 17:29:40|1811.5|1795.5|1811|1795|1811.5|1795.5|1810.6|1794.6|4
1640798990000|2021-12-29 17:29:50|1810.88|1794.88|1810.88|1794.88|1810.88|1794.88|1810.88|1794.88|1
1640799000000|2021-12-29 17:30:00|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1810.37|1794.37|5
1640799010000|2021-12-29 17:30:10|1811|1795|1811.14|1795.14|1811.18|1795.18|1810.93|1794.93|6
1640799020000|2021-12-29 17:30:20|1811.5|1795.5|1813|1797|1813|1797|1811.5|1795.5|8
1640799030000|2021-12-29 17:30:30|1813.5|1797.5|1814|1798|1814|1798|1813.5|1797.5|3
1640799040000|2021-12-29 17:30:40|1813.89|1797.89|1813.75|1797.75|1813.89|1797.89|1813.75|1797.75|2
1640799050000|2021-12-29 17:30:50|1814|1798|1813.65|1797.65|1814|1798|1813.65|1797.65|2
1640799060000|2021-12-29 17:31:00|1813.5|1797.5|1812.7|1796.7|1813.5|1797.5|1812.7|1796.7|6
1640799070000|2021-12-29 17:31:10|1812.62|1796.62|1810.95|1794.95|1812.62|1796.62|1810.92|1794.92|8
1640799080000|2021-12-29 17:31:20|1810.85|1794.85|1810.5|1794.5|1811|1795|1810.39|1794.39|7
1640799090000|2021-12-29 17:31:30|1810.39|1794.39|1809.52|1793.52|1810.39|1794.39|1809.52|1793.52|4
1640799100000|2021-12-29 17:31:40|1808.95|1792.95|1807.55|1791.55|1808.95|1792.95|1807.55|1791.55|5
1640799110000|2021-12-29 17:31:50|1807.5|1791.5|1806.32|1790.32|1807.5|1791.5|1806.3|1790.3|10
1640799120000|2021-12-29 17:32:00|1806.4|1790.4|1804.85|1788.85|1806.5|1790.5|1804.85|1788.85|7
1640799130000|2021-12-29 17:32:10|1804.5|1788.5|1803.66|1787.66|1804.75|1788.75|1803.66|1787.66|11
1640799140000|2021-12-29 17:32:20|1802.41|1786.41|1802.89|1786.89|1802.89|1786.89|1800.5|1784.5|16
1640799150000|2021-12-29 17:32:30|1802.5|1786.5|1802.15|1786.15|1803|1787|1802.15|1786.15|14
1640799160000|2021-12-29 17:32:40|1802|1786|1801.79|1785.79|1802|1786|1801.79|1785.79|6
1640799170000|2021-12-29 17:32:50|1801.84|1785.84|1803.05|1787.05|1803.32|1787.32|1801.5|1785.5|10
1640799180000|2021-12-29 17:33:00|1802.92|1786.92|1803.69|1787.69|1803.69|1787.69|1802.49|1786.49|10
1640799190000|2021-12-29 17:33:10|1803.72|1787.72|1804.4|1788.4|1804.4|1788.4|1803.69|1787.69|4
1640799200000|2021-12-29 17:33:20|1804.31|1788.31|1804.4|1788.4|1804.4|1788.4|1804.31|1788.31|2
1640799210000|2021-12-29 17:33:30|1803.9|1787.9|1803.5|1787.5|1804|1788|1803.5|1787.5|3
1640799220000|2021-12-29 17:33:40|1803.35|1787.35|1803.37|1787.37|1803.5|1787.5|1803.35|1787.35|4
1640799230000|2021-12-29 17:33:50|1803.5|1787.5|1803|1787|1803.5|1787.5|1802.91|1786.91|4
1640799240000|2021-12-29 17:34:00|1803.22|1787.22|1803.45|1787.45|1803.45|1787.45|1803.22|1787.22|4
1640799250000|2021-12-29 17:34:10|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.36|1787.36|3
1640799260000|2021-12-29 17:34:20|1803.1|1787.1|1801.28|1785.28|1803.1|1787.1|1801.16|1785.16|7
1640799270000|2021-12-29 17:34:30|1801.11|1785.11|1801.38|1785.38|1801.5|1785.5|1800.25|1784.25|12
1640799280000|2021-12-29 17:34:40|1801.78|1785.78|1802.15|1786.15|1802.9|1786.9|1801.78|1785.78|6
1640799290000|2021-12-29 17:34:50|1802.5|1786.5|1802.24|1786.24|1802.5|1786.5|1802.24|1786.24|2
1640799300000|2021-12-29 17:35:00|1802.5|1786.5|1803.75|1787.75|1803.95|1787.95|1802.5|1786.5|7
1640799310000|2021-12-29 17:35:10|1804|1788|1804.8|1788.8|1804.86|1788.86|1804|1788|9
1640799320000|2021-12-29 17:35:20|1804.5|1788.5|1805|1789|1805|1789|1804.5|1788.5|3
1640799330000|2021-12-29 17:35:30|1804.9|1788.9|1803.5|1787.5|1805|1789|1803.5|1787.5|7
1640799350000|2021-12-29 17:35:50|1803.45|1787.45|1802.5|1786.5|1803.5|1787.5|1802.22|1786.22|8
1640799360000|2021-12-29 17:36:00|1802.41|1786.41|1802.5|1786.5|1802.5|1786.5|1802.41|1786.41|2
1640799370000|2021-12-29 17:36:10|1803.05|1787.05|1803.94|1787.94|1803.94|1787.94|1803.05|1787.05|6
1640799380000|2021-12-29 17:36:20|1804|1788|1804|1788|1804|1788|1803.91|1787.91|3
1640799390000|2021-12-29 17:36:30|1803.89|1787.89|1805.15|1789.15|1805.15|1789.15|1803.89|1787.89|6
1640799400000|2021-12-29 17:36:40|1805.34|1789.34|1806|1790|1806.89|1790.89|1805.34|1789.34|12
1640799420000|2021-12-29 17:37:00|1805.55|1789.55|1806.42|1790.42|1806.42|1790.42|1805.55|1789.55|7
1640799430000|2021-12-29 17:37:10|1806.72|1790.72|1806.5|1790.5|1807.4|1791.4|1806.5|1790.5|6
1640799440000|2021-12-29 17:37:20|1806.12|1790.12|1806|1790|1806.12|1790.12|1806|1790|2
1640799450000|2021-12-29 17:37:30|1805.5|1789.5|1805.16|1789.16|1805.5|1789.5|1805.16|1789.16|3
1640799470000|2021-12-29 17:37:50|1805.5|1789.5|1806.15|1790.15|1806.15|1790.15|1805.5|1789.5|3
1640799480000|2021-12-29 17:38:00|1805.9|1789.9|1807|1791|1807.06|1791.06|1805.9|1789.9|12
1640799500000|2021-12-29 17:38:20|1806.75|1790.75|1807.27|1791.27|1807.5|1791.5|1806.75|1790.75|10
1640799510000|2021-12-29 17:38:30|1807.5|1791.5|1807.6|1791.6|1807.65|1791.65|1807.5|1791.5|3
1640799520000|2021-12-29 17:38:40|1807.65|1791.65|1807.65|1791.65|1807.65|1791.65|1807.65|1791.65|1
1640799530000|2021-12-29 17:38:50|1807.7|1791.7|1807.7|1791.7|1807.7|1791.7|1807.7|1791.7|1
1640799540000|2021-12-29 17:39:00|1808.05|1792.05|1808.53|1792.53|1808.57|1792.57|1808.05|1792.05|4
1640799550000|2021-12-29 17:39:10|1808.48|1792.48|1808.26|1792.26|1808.48|1792.48|1808.26|1792.26|2
1640799570000|2021-12-29 17:39:30|1808|1792|1807.1|1791.1|1808|1792|1806.82|1790.82|9
1640799580000|2021-12-29 17:39:40|1807.22|1791.22|1806.4|1790.4|1807.22|1791.22|1805.7|1789.7|8
1640799590000|2021-12-29 17:39:50|1806.15|1790.15|1805.6|1789.6|1806.15|1790.15|1805.6|1789.6|2
1640799600000|2021-12-29 17:40:00|1805.5|1789.5|1805.55|1789.55|1805.55|1789.55|1805.46|1789.46|4
1640799610000|2021-12-29 17:40:10|1805.84|1789.84|1806.5|1790.5|1806.5|1790.5|1805.8|1789.8|6
1640799620000|2021-12-29 17:40:20|1806.1|1790.1|1806.25|1790.25|1806.25|1790.25|1805.9|1789.9|4
1640799630000|2021-12-29 17:40:30|1806|1790|1804.5|1788.5|1806|1790|1804.41|1788.41|7
1640799640000|2021-12-29 17:40:40|1804|1788|1803.5|1787.5|1804.05|1788.05|1803.5|1787.5|3
1640799650000|2021-12-29 17:40:50|1803.02|1787.02|1804.35|1788.35|1804.35|1788.35|1803.02|1787.02|6
1640799660000|2021-12-29 17:41:00|1804.5|1788.5|1804.45|1788.45|1804.5|1788.5|1804.39|1788.39|4
1640799670000|2021-12-29 17:41:10|1804.5|1788.5|1804.72|1788.72|1805|1789|1804.5|1788.5|6
1640799680000|2021-12-29 17:41:20|1804.5|1788.5|1804|1788|1804.5|1788.5|1804|1788|3
1640799710000|2021-12-29 17:41:50|1804.35|1788.35|1805.22|1789.22|1805.22|1789.22|1804.35|1788.35|7
1640799720000|2021-12-29 17:42:00|1805.5|1789.5|1806.09|1790.09|1806.09|1790.09|1805.5|1789.5|3
1640799740000|2021-12-29 17:42:20|1805.94|1789.94|1806.45|1790.45|1806.45|1790.45|1805.94|1789.94|4
1640799750000|2021-12-29 17:42:30|1806|1790|1806|1790|1806.35|1790.35|1806|1790|3
1640799760000|2021-12-29 17:42:40|1806.12|1790.12|1805.75|1789.75|1806.35|1790.35|1805.75|1789.75|8
1640799770000|2021-12-29 17:42:50|1805.5|1789.5|1805.44|1789.44|1805.6|1789.6|1805.44|1789.44|6
1640799780000|2021-12-29 17:43:00|1805.32|1789.32|1805.58|1789.58|1805.58|1789.58|1805.19|1789.19|8
1640799790000|2021-12-29 17:43:10|1805.5|1789.5|1806.23|1790.23|1806.23|1790.23|1805.5|1789.5|4
1640799800000|2021-12-29 17:43:20|1806.13|1790.13|1806|1790|1806.23|1790.23|1806|1790|4
1640799810000|2021-12-29 17:43:30|1806.05|1790.05|1805|1789|1806.05|1790.05|1805|1789|5
1640799830000|2021-12-29 17:43:50|1804.5|1788.5|1803.5|1787.5|1804.5|1788.5|1803.5|1787.5|5
1640799840000|2021-12-29 17:44:00|1803.28|1787.28|1803.47|1787.47|1803.47|1787.47|1803.28|1787.28|4
1640799850000|2021-12-29 17:44:10|1803.5|1787.5|1805|1789|1805.4|1789.4|1803.5|1787.5|5
1640799860000|2021-12-29 17:44:20|1805.12|1789.12|1806.46|1790.46|1806.92|1790.92|1805.12|1789.12|8
1640799870000|2021-12-29 17:44:30|1806.92|1790.92|1807|1791|1807.4|1791.4|1806.92|1790.92|5
1640799880000|2021-12-29 17:44:40|1807.4|1791.4|1806.5|1790.5|1807.4|1791.4|1806.5|1790.5|3
1640799890000|2021-12-29 17:44:50|1806|1790|1806.09|1790.09|1806.09|1790.09|1806|1790|2
1640799900000|2021-12-29 17:45:00|1806.35|1790.35|1806.28|1790.28|1806.35|1790.35|1806.28|1790.28|2
1640799910000|2021-12-29 17:45:10|1806.15|1790.15|1805.9|1789.9|1806.15|1790.15|1805.5|1789.5|9
1640799920000|2021-12-29 17:45:20|1805.5|1789.5|1805.5|1789.5|1805.5|1789.5|1805.5|1789.5|1
1640799930000|2021-12-29 17:45:30|1805.2|1789.2|1805.2|1789.2|1805.2|1789.2|1805.2|1789.2|1
1640799940000|2021-12-29 17:45:40|1805.32|1789.32|1805.31|1789.31|1805.32|1789.32|1805.12|1789.12|3
1640799950000|2021-12-29 17:45:50|1805.19|1789.19|1804.5|1788.5|1805.25|1789.25|1804.5|1788.5|5
1640799960000|2021-12-29 17:46:00|1804.75|1788.75|1805|1789|1805|1789|1804.75|1788.75|3
1640799970000|2021-12-29 17:46:10|1805.5|1789.5|1805.5|1789.5|1805.75|1789.75|1805.5|1789.5|3
1640799990000|2021-12-29 17:46:30|1805.35|1789.35|1804.72|1788.72|1805.35|1789.35|1804.5|1788.5|7
1640800000000|2021-12-29 17:46:40|1804.76|1788.76|1804.76|1788.76|1804.76|1788.76|1804.76|1788.76|1
1640800010000|2021-12-29 17:46:50|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640800020000|2021-12-29 17:47:00|1804.61|1788.61|1805|1789|1805|1789|1804.61|1788.61|5
1640800030000|2021-12-29 17:47:10|1804.8|1788.8|1804.84|1788.84|1804.84|1788.84|1804.5|1788.5|4
1640800040000|2021-12-29 17:47:20|1804.97|1788.97|1804.76|1788.76|1805.5|1789.5|1804.76|1788.76|9
1640800050000|2021-12-29 17:47:30|1804.96|1788.96|1804.76|1788.76|1804.96|1788.96|1804.76|1788.76|4
1640800060000|2021-12-29 17:47:40|1805.26|1789.26|1804.76|1788.76|1805.26|1789.26|1804.76|1788.76|2
1640800070000|2021-12-29 17:47:50|1804.5|1788.5|1804.63|1788.63|1804.63|1788.63|1804.5|1788.5|2
1640800080000|2021-12-29 17:48:00|1804.5|1788.5|1805.08|1789.08|1805.08|1789.08|1804.5|1788.5|3
1640800090000|2021-12-29 17:48:10|1805.48|1789.48|1804.5|1788.5|1805.5|1789.5|1804.5|1788.5|9
1640800100000|2021-12-29 17:48:20|1804.42|1788.42|1804|1788|1804.42|1788.42|1803.6|1787.6|5
1640800110000|2021-12-29 17:48:30|1803.88|1787.88|1802.71|1786.71|1803.88|1787.88|1802.71|1786.71|7
1640800120000|2021-12-29 17:48:40|1802.45|1786.45|1802|1786|1802.5|1786.5|1802|1786|6
1640800130000|2021-12-29 17:48:50|1801.75|1785.75|1802.14|1786.14|1802.15|1786.15|1801.75|1785.75|5
1640800140000|2021-12-29 17:49:00|1802.2|1786.2|1802.2|1786.2|1802.2|1786.2|1802.2|1786.2|1
1640800150000|2021-12-29 17:49:10|1802.35|1786.35|1802.84|1786.84|1802.84|1786.84|1802.35|1786.35|3
1640800160000|2021-12-29 17:49:20|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640800180000|2021-12-29 17:49:40|1802.68|1786.68|1803|1787|1803.5|1787.5|1802.5|1786.5|8
1640800190000|2021-12-29 17:49:50|1802.5|1786.5|1802.19|1786.19|1802.5|1786.5|1802.19|1786.19|4
1640800200000|2021-12-29 17:50:00|1802.5|1786.5|1801.89|1785.89|1802.5|1786.5|1801.89|1785.89|4
1640800210000|2021-12-29 17:50:10|1801.82|1785.82|1799.5|1783.5|1801.82|1785.82|1799.5|1783.5|8
1640800220000|2021-12-29 17:50:20|1799|1783|1798.57|1782.57|1799|1783|1798.34|1782.34|14
1640800230000|2021-12-29 17:50:30|1798.48|1782.48|1798.4|1782.4|1798.5|1782.5|1798.3|1782.3|9
1640800240000|2021-12-29 17:50:40|1798.41|1782.41|1798.2|1782.2|1798.41|1782.41|1798.18|1782.18|7
1640800250000|2021-12-29 17:50:50|1798.41|1782.41|1798.41|1782.41|1798.5|1782.5|1798.35|1782.35|5
1640800260000|2021-12-29 17:51:00|1798.3|1782.3|1797.57|1781.57|1798.3|1782.3|1797.57|1781.57|4
1640800270000|2021-12-29 17:51:10|1797.5|1781.5|1797.5|1781.5|1797.6|1781.6|1797.5|1781.5|3
1640800280000|2021-12-29 17:51:20|1797.48|1781.48|1797.75|1781.75|1797.75|1781.75|1797.48|1781.48|3
1640800290000|2021-12-29 17:51:30|1797.6|1781.6|1797.48|1781.48|1797.6|1781.6|1797.41|1781.41|4
1640800300000|2021-12-29 17:51:40|1797.41|1781.41|1797.5|1781.5|1797.5|1781.5|1797.41|1781.41|4
1640800310000|2021-12-29 17:51:50|1797.48|1781.48|1795.65|1779.65|1797.48|1781.48|1795.65|1779.65|7
1640800320000|2021-12-29 17:52:00|1795.6|1779.6|1795|1779|1796|1780|1795|1779|6
1640800330000|2021-12-29 17:52:10|1795.05|1779.05|1794.59|1778.59|1795.17|1779.17|1794.59|1778.59|7
1640800340000|2021-12-29 17:52:20|1795.05|1779.05|1796.11|1780.11|1796.11|1780.11|1795.05|1779.05|6
1640800350000|2021-12-29 17:52:30|1796.5|1780.5|1796.67|1780.67|1796.7|1780.7|1796.5|1780.5|3
1640800360000|2021-12-29 17:52:40|1797.17|1781.17|1797.61|1781.61|1797.61|1781.61|1797.17|1781.17|3
1640800370000|2021-12-29 17:52:50|1798.3|1782.3|1798.5|1782.5|1798.5|1782.5|1798.3|1782.3|3
1640800380000|2021-12-29 17:53:00|1798.11|1782.11|1797.81|1781.81|1798.11|1782.11|1797.81|1781.81|2
1640800390000|2021-12-29 17:53:10|1798|1782|1797.29|1781.29|1798.06|1782.06|1797.29|1781.29|8
1640800400000|2021-12-29 17:53:20|1797|1781|1797|1781|1797|1781|1797|1781|1
1640800410000|2021-12-29 17:53:30|1796.9|1780.9|1796.9|1780.9|1796.9|1780.9|1796.9|1780.9|1
1640800420000|2021-12-29 17:53:40|1796.75|1780.75|1796.5|1780.5|1796.75|1780.75|1796.5|1780.5|2
1640800430000|2021-12-29 17:53:50|1796.61|1780.61|1796.5|1780.5|1797.11|1781.11|1796.5|1780.5|6
1640800440000|2021-12-29 17:54:00|1796.49|1780.49|1796.33|1780.33|1796.49|1780.49|1796.13|1780.13|4
1640800450000|2021-12-29 17:54:10|1796.23|1780.23|1796.98|1780.98|1796.98|1780.98|1796.23|1780.23|8
1640800460000|2021-12-29 17:54:20|1797.06|1781.06|1798.2|1782.2|1798.2|1782.2|1797.02|1781.02|7
1640800470000|2021-12-29 17:54:30|1797.7|1781.7|1797.5|1781.5|1797.7|1781.7|1797.5|1781.5|2
1640800480000|2021-12-29 17:54:40|1797.6|1781.6|1797.89|1781.89|1797.89|1781.89|1797.6|1781.6|4
1640800490000|2021-12-29 17:54:50|1798.02|1782.02|1800.25|1784.25|1800.45|1784.45|1798.02|1782.02|12
1640800500000|2021-12-29 17:55:00|1800.45|1784.45|1800.25|1784.25|1801|1785|1800.25|1784.25|8
1640800510000|2021-12-29 17:55:10|1800.3|1784.3|1800.73|1784.73|1800.73|1784.73|1800.3|1784.3|5
1640800520000|2021-12-29 17:55:20|1800.68|1784.68|1800.61|1784.61|1801.4|1785.4|1800.61|1784.61|8
1640800530000|2021-12-29 17:55:30|1800.7|1784.7|1800.61|1784.61|1800.7|1784.7|1800.61|1784.61|3
1640800540000|2021-12-29 17:55:40|1800.5|1784.5|1800.54|1784.54|1800.54|1784.54|1800.4|1784.4|4
1640800550000|2021-12-29 17:55:50|1800.45|1784.45|1801.06|1785.06|1801.45|1785.45|1800.45|1784.45|8
1640800560000|2021-12-29 17:56:00|1801.2|1785.2|1799.5|1783.5|1801.2|1785.2|1799.5|1783.5|13
1640800570000|2021-12-29 17:56:10|1798.5|1782.5|1799|1783|1799|1783|1798.5|1782.5|4
1640800590000|2021-12-29 17:56:30|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1
1640800600000|2021-12-29 17:56:40|1798.5|1782.5|1798.23|1782.23|1798.5|1782.5|1798.23|1782.23|2
1640800610000|2021-12-29 17:56:50|1798.1|1782.1|1798.35|1782.35|1798.35|1782.35|1798.1|1782.1|5
1640800620000|2021-12-29 17:57:00|1798.45|1782.45|1798.23|1782.23|1798.45|1782.45|1798.23|1782.23|3
1640800630000|2021-12-29 17:57:10|1798.28|1782.28|1798.23|1782.23|1798.3|1782.3|1798.23|1782.23|7
1640800640000|2021-12-29 17:57:20|1798.17|1782.17|1798.17|1782.17|1798.17|1782.17|1798.17|1782.17|1
1640800650000|2021-12-29 17:57:30|1797.6|1781.6|1797.5|1781.5|1797.6|1781.6|1797.5|1781.5|2
1640800660000|2021-12-29 17:57:40|1797.68|1781.68|1798.53|1782.53|1798.53|1782.53|1797.68|1781.68|4
1640800670000|2021-12-29 17:57:50|1798.6|1782.6|1800.33|1784.33|1800.33|1784.33|1798.6|1782.6|7
1640800680000|2021-12-29 17:58:00|1800.34|1784.34|1801.12|1785.12|1801.12|1785.12|1800.33|1784.33|7
1640800690000|2021-12-29 17:58:10|1801.45|1785.45|1802.44|1786.44|1802.44|1786.44|1801.45|1785.45|8
1640800700000|2021-12-29 17:58:20|1802|1786|1800.5|1784.5|1802|1786|1800.5|1784.5|12
1640800710000|2021-12-29 17:58:30|1800.14|1784.14|1800|1784|1800.14|1784.14|1800|1784|3
1640800720000|2021-12-29 17:58:40|1800.2|1784.2|1800.2|1784.2|1800.2|1784.2|1800.2|1784.2|1
1640800730000|2021-12-29 17:58:50|1800.4|1784.4|1800|1784|1800.4|1784.4|1800|1784|4
1640800740000|2021-12-29 17:59:00|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.33|1783.33|3
1640800750000|2021-12-29 17:59:10|1799.45|1783.45|1799.45|1783.45|1799.45|1783.45|1799.45|1783.45|1
1640800760000|2021-12-29 17:59:20|1799.56|1783.56|1798.68|1782.68|1799.56|1783.56|1798.68|1782.68|6
1640800770000|2021-12-29 17:59:30|1798.5|1782.5|1798|1782|1798.5|1782.5|1798|1782|3
1640800780000|2021-12-29 17:59:40|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.21|1781.21|3
1640800790000|2021-12-29 17:59:50|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640800800000|2021-12-29 18:00:00|1796.3|1780.3|1795.5|1779.5|1796.3|1780.3|1795.5|1779.5|4
1640800810000|2021-12-29 18:00:10|1795.75|1779.75|1797.96|1781.96|1797.97|1781.97|1795.5|1779.5|12
1640800820000|2021-12-29 18:00:20|1798.4|1782.4|1798.75|1782.75|1799|1783|1798.4|1782.4|5
1640800830000|2021-12-29 18:00:30|1799|1783|1799.37|1783.37|1799.37|1783.37|1799|1783|4
1640800840000|2021-12-29 18:00:40|1799.15|1783.15|1799.15|1783.15|1799.35|1783.35|1799.15|1783.15|3
1640800850000|2021-12-29 18:00:50|1799.4|1783.4|1800.3|1784.3|1800.3|1784.3|1799.4|1783.4|4
1640800880000|2021-12-29 18:01:20|1800.08|1784.08|1800.7|1784.7|1800.7|1784.7|1800.08|1784.08|7
1640800890000|2021-12-29 18:01:30|1800.61|1784.61|1800.61|1784.61|1800.61|1784.61|1800.61|1784.61|1
1640800900000|2021-12-29 18:01:40|1800.79|1784.79|1800.72|1784.72|1800.79|1784.79|1800.72|1784.72|2
1640800910000|2021-12-29 18:01:50|1800.85|1784.85|1803.25|1787.25|1803.25|1787.25|1800.85|1784.85|12
1640800920000|2021-12-29 18:02:00|1803.5|1787.5|1804|1788|1804|1788|1803.5|1787.5|3
1640800930000|2021-12-29 18:02:10|1804.5|1788.5|1805.23|1789.23|1805.5|1789.5|1804.5|1788.5|6
1640800940000|2021-12-29 18:02:20|1805.5|1789.5|1806.09|1790.09|1806.1|1790.1|1805.5|1789.5|6
1640800950000|2021-12-29 18:02:30|1806.5|1790.5|1806|1790|1806.5|1790.5|1806|1790|5
1640800960000|2021-12-29 18:02:40|1805.5|1789.5|1805.92|1789.92|1805.92|1789.92|1805.19|1789.19|5
1640800970000|2021-12-29 18:02:50|1805.79|1789.79|1805.5|1789.5|1806|1790|1805.5|1789.5|5
1640801000000|2021-12-29 18:03:20|1805.19|1789.19|1803.24|1787.24|1805.19|1789.19|1803.24|1787.24|9
1640801010000|2021-12-29 18:03:30|1803.46|1787.46|1804.17|1788.17|1804.17|1788.17|1803.46|1787.46|4
1640801020000|2021-12-29 18:03:40|1804.26|1788.26|1805.2|1789.2|1805.34|1789.34|1804.26|1788.26|6
1640801030000|2021-12-29 18:03:50|1806|1790|1806.09|1790.09|1806.28|1790.28|1806|1790|8
1640801040000|2021-12-29 18:04:00|1806.24|1790.24|1805.6|1789.6|1806.24|1790.24|1805.27|1789.27|8
1640801050000|2021-12-29 18:04:10|1805.5|1789.5|1805.22|1789.22|1805.5|1789.5|1804.77|1788.77|8
1640801060000|2021-12-29 18:04:20|1805.13|1789.13|1804|1788|1805.35|1789.35|1804|1788|11
1640801070000|2021-12-29 18:04:30|1804.5|1788.5|1804.5|1788.5|1804.79|1788.79|1804.36|1788.36|8
1640801080000|2021-12-29 18:04:40|1804|1788|1803.5|1787.5|1804|1788|1803.5|1787.5|4
1640801090000|2021-12-29 18:04:50|1803.38|1787.38|1803.25|1787.25|1803.38|1787.38|1802.95|1786.95|4
1640801100000|2021-12-29 18:05:00|1802.97|1786.97|1802|1786|1803.5|1787.5|1801.6|1785.6|5
1640801110000|2021-12-29 18:05:10|1802.3|1786.3|1802.3|1786.3|1802.3|1786.3|1802.3|1786.3|1
1640801120000|2021-12-29 18:05:20|1802.19|1786.19|1802|1786|1802.19|1786.19|1801.94|1785.94|4
1640801130000|2021-12-29 18:05:30|1802.11|1786.11|1802.23|1786.23|1802.88|1786.88|1802|1786|6
1640801140000|2021-12-29 18:05:40|1802.5|1786.5|1803|1787|1803|1787|1802.5|1786.5|3
1640801150000|2021-12-29 18:05:50|1803.35|1787.35|1803.47|1787.47|1803.5|1787.5|1803.35|1787.35|4
1640801160000|2021-12-29 18:06:00|1803.36|1787.36|1803.36|1787.36|1803.36|1787.36|1803.36|1787.36|1
1640801170000|2021-12-29 18:06:10|1803.5|1787.5|1803.45|1787.45|1803.5|1787.5|1803.4|1787.4|4
1640801180000|2021-12-29 18:06:20|1803.5|1787.5|1803.29|1787.29|1803.5|1787.5|1803.29|1787.29|2
1640801190000|2021-12-29 18:06:30|1803.36|1787.36|1803.4|1787.4|1803.4|1787.4|1803.36|1787.36|2
1640801200000|2021-12-29 18:06:40|1803.5|1787.5|1805.25|1789.25|1805.25|1789.25|1803.5|1787.5|9
1640801210000|2021-12-29 18:06:50|1805.96|1789.96|1807|1791|1807|1791|1805.96|1789.96|4
1640801220000|2021-12-29 18:07:00|1806.6|1790.6|1807|1791|1807.5|1791.5|1806.6|1790.6|5
1640801260000|2021-12-29 18:07:40|1807.35|1791.35|1807.35|1791.35|1807.35|1791.35|1807.35|1791.35|1
1640801270000|2021-12-29 18:07:50|1807.25|1791.25|1805.15|1789.15|1807.25|1791.25|1804.5|1788.5|14
1640801280000|2021-12-29 18:08:00|1805|1789|1805.5|1789.5|1805.5|1789.5|1805|1789|2
1640801290000|2021-12-29 18:08:10|1805.72|1789.72|1806.5|1790.5|1806.5|1790.5|1805.72|1789.72|3
1640801300000|2021-12-29 18:08:20|1806.14|1790.14|1806.14|1790.14|1806.35|1790.35|1806.14|1790.14|3
1640801320000|2021-12-29 18:08:40|1806|1790|1805.5|1789.5|1806|1790|1805.5|1789.5|2
1640801330000|2021-12-29 18:08:50|1805|1789|1805.05|1789.05|1805.05|1789.05|1805|1789|2
1640801340000|2021-12-29 18:09:00|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640801350000|2021-12-29 18:09:10|1804.46|1788.46|1804.46|1788.46|1804.46|1788.46|1804.46|1788.46|1
1640801360000|2021-12-29 18:09:20|1804.55|1788.55|1804.5|1788.5|1804.55|1788.55|1804.5|1788.5|2
1640801400000|2021-12-29 18:10:00|1804.6|1788.6|1803.64|1787.64|1804.6|1788.6|1803.64|1787.64|10
1640801410000|2021-12-29 18:10:10|1803.76|1787.76|1803.23|1787.23|1803.79|1787.79|1803.23|1787.23|3
1640801430000|2021-12-29 18:10:30|1802.5|1786.5|1802|1786|1802.5|1786.5|1802|1786|3
1640801440000|2021-12-29 18:10:40|1801.74|1785.74|1801.74|1785.74|1801.84|1785.84|1801.74|1785.74|5
1640801460000|2021-12-29 18:11:00|1801.6|1785.6|1801.74|1785.74|1801.74|1785.74|1801.6|1785.6|2
1640801470000|2021-12-29 18:11:10|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640801480000|2021-12-29 18:11:20|1801.3|1785.3|1800.8|1784.8|1801.3|1785.3|1800.7|1784.7|4
1640801490000|2021-12-29 18:11:30|1800.5|1784.5|1800.5|1784.5|1800.8|1784.8|1800.5|1784.5|3
1640801500000|2021-12-29 18:11:40|1800.63|1784.63|1800.5|1784.5|1800.63|1784.63|1800.5|1784.5|4
1640801510000|2021-12-29 18:11:50|1800.61|1784.61|1802.06|1786.06|1802.06|1786.06|1800.61|1784.61|5
1640801520000|2021-12-29 18:12:00|1802.17|1786.17|1802.5|1786.5|1802.5|1786.5|1802.17|1786.17|3
1640801530000|2021-12-29 18:12:10|1802.35|1786.35|1802.35|1786.35|1802.35|1786.35|1802.35|1786.35|1
1640801540000|2021-12-29 18:12:20|1803|1787|1802.89|1786.89|1803|1787|1802.89|1786.89|2
1640801550000|2021-12-29 18:12:30|1802.95|1786.95|1802.95|1786.95|1802.95|1786.95|1802.95|1786.95|1
1640801560000|2021-12-29 18:12:40|1802.9|1786.9|1802.92|1786.92|1803|1787|1802.9|1786.9|3
1640801570000|2021-12-29 18:12:50|1803|1787|1802.5|1786.5|1803|1787|1802.5|1786.5|3
1640801580000|2021-12-29 18:13:00|1802.8|1786.8|1802.5|1786.5|1802.8|1786.8|1802.5|1786.5|2
1640801590000|2021-12-29 18:13:10|1802.8|1786.8|1804.7|1788.7|1804.7|1788.7|1802.8|1786.8|7
1640801600000|2021-12-29 18:13:20|1804.65|1788.65|1805.35|1789.35|1805.35|1789.35|1804.65|1788.65|4
1640801610000|2021-12-29 18:13:30|1805.49|1789.49|1806.23|1790.23|1806.5|1790.5|1805.49|1789.49|12
1640801620000|2021-12-29 18:13:40|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1640801630000|2021-12-29 18:13:50|1805.6|1789.6|1805.6|1789.6|1805.6|1789.6|1805.6|1789.6|1
1640801640000|2021-12-29 18:14:00|1805.5|1789.5|1805.5|1789.5|1805.5|1789.5|1805.5|1789.5|1
1640801650000|2021-12-29 18:14:10|1805.15|1789.15|1805.15|1789.15|1805.15|1789.15|1805.15|1789.15|1
1640801660000|2021-12-29 18:14:20|1805|1789|1804.5|1788.5|1805|1789|1804.5|1788.5|2
1640801700000|2021-12-29 18:15:00|1804.4|1788.4|1805.5|1789.5|1805.5|1789.5|1804.4|1788.4|5
1640801710000|2021-12-29 18:15:10|1805.63|1789.63|1805.75|1789.75|1805.85|1789.85|1805.63|1789.63|3
1640801720000|2021-12-29 18:15:20|1805.85|1789.85|1805.84|1789.84|1805.85|1789.85|1805.84|1789.84|2
1640801730000|2021-12-29 18:15:30|1805.75|1789.75|1805.5|1789.5|1805.75|1789.75|1805.5|1789.5|2
1640801740000|2021-12-29 18:15:40|1805.56|1789.56|1806.5|1790.5|1806.5|1790.5|1805.38|1789.38|7
1640801760000|2021-12-29 18:16:00|1806.7|1790.7|1806.7|1790.7|1806.7|1790.7|1806.7|1790.7|1
1640801770000|2021-12-29 18:16:10|1806.5|1790.5|1805.55|1789.55|1806.5|1790.5|1805.55|1789.55|6
1640801780000|2021-12-29 18:16:20|1806|1790|1806|1790|1806|1790|1805.88|1789.88|3
1640801790000|2021-12-29 18:16:30|1806.19|1790.19|1806.19|1790.19|1806.19|1790.19|1806.19|1790.19|1
1640801800000|2021-12-29 18:16:40|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1640801810000|2021-12-29 18:16:50|1807|1791|1807.31|1791.31|1807.31|1791.31|1807|1791|3
1640801820000|2021-12-29 18:17:00|1807.37|1791.37|1808.23|1792.23|1808.23|1792.23|1807.37|1791.37|6
1640801830000|2021-12-29 18:17:10|1808.5|1792.5|1809|1793|1809|1793|1808.41|1792.41|4
1640801840000|2021-12-29 18:17:20|1808.89|1792.89|1808.55|1792.55|1808.89|1792.89|1808.55|1792.55|2
1640801850000|2021-12-29 18:17:30|1809|1793|1809.31|1793.31|1809.4|1793.4|1809|1793|4
1640801860000|2021-12-29 18:17:40|1809.32|1793.32|1809.57|1793.57|1809.57|1793.57|1809.31|1793.31|8
1640801870000|2021-12-29 18:17:50|1809.48|1793.48|1809.67|1793.67|1809.67|1793.67|1809.48|1793.48|6
1640801880000|2021-12-29 18:18:00|1809.5|1793.5|1809.82|1793.82|1809.82|1793.82|1809.5|1793.5|6
1640801890000|2021-12-29 18:18:10|1809.98|1793.98|1810.75|1794.75|1811.62|1795.62|1809.98|1793.98|13
1640801900000|2021-12-29 18:18:20|1810.35|1794.35|1810.17|1794.17|1810.35|1794.35|1810.17|1794.17|3
1640801910000|2021-12-29 18:18:30|1810.25|1794.25|1809.5|1793.5|1810.25|1794.25|1809.37|1793.37|6
1640801920000|2021-12-29 18:18:40|1809.9|1793.9|1810|1794|1810|1794|1809.3|1793.3|5
1640801930000|2021-12-29 18:18:50|1810.2|1794.2|1810|1794|1810.2|1794.2|1810|1794|2
1640801940000|2021-12-29 18:19:00|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640801970000|2021-12-29 18:19:30|1809|1793|1806.5|1790.5|1809|1793|1806.5|1790.5|9
1640801980000|2021-12-29 18:19:40|1806.92|1790.92|1807|1791|1807.4|1791.4|1806.9|1790.9|6
1640802000000|2021-12-29 18:20:00|1806.35|1790.35|1806.35|1790.35|1806.35|1790.35|1806.35|1790.35|1
1640802030000|2021-12-29 18:20:30|1806|1790|1805.12|1789.12|1806|1790|1805|1789|8
1640802040000|2021-12-29 18:20:40|1805.2|1789.2|1805.25|1789.25|1805.27|1789.27|1805.15|1789.15|4
1640802050000|2021-12-29 18:20:50|1805|1789|1805|1789|1805|1789|1805|1789|1
1640802060000|2021-12-29 18:21:00|1804.5|1788.5|1805|1789|1805|1789|1804.5|1788.5|4
1640802070000|2021-12-29 18:21:10|1804.5|1788.5|1805|1789|1805.15|1789.15|1804.5|1788.5|4
1640802080000|2021-12-29 18:21:20|1804.71|1788.71|1805|1789|1805|1789|1804.71|1788.71|3
1640802090000|2021-12-29 18:21:30|1805.5|1789.5|1805.5|1789.5|1805.5|1789.5|1805.5|1789.5|1
1640802100000|2021-12-29 18:21:40|1805.39|1789.39|1805.45|1789.45|1805.45|1789.45|1805.39|1789.39|2
1640802110000|2021-12-29 18:21:50|1805.5|1789.5|1806.04|1790.04|1806.04|1790.04|1805.5|1789.5|4
1640802120000|2021-12-29 18:22:00|1806.25|1790.25|1806.5|1790.5|1806.5|1790.5|1806.25|1790.25|2
1640802130000|2021-12-29 18:22:10|1806.65|1790.65|1807.5|1791.5|1807.5|1791.5|1806.65|1790.65|3
1640802150000|2021-12-29 18:22:30|1807.65|1791.65|1807.65|1791.65|1807.65|1791.65|1807.57|1791.57|3
1640802160000|2021-12-29 18:22:40|1807.5|1791.5|1807.2|1791.2|1807.5|1791.5|1807.1|1791.1|4
1640802170000|2021-12-29 18:22:50|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640802180000|2021-12-29 18:23:00|1807.09|1791.09|1807|1791|1807.5|1791.5|1807|1791|3
1640802190000|2021-12-29 18:23:10|1806.81|1790.81|1807|1791|1807|1791|1806.81|1790.81|2
1640802210000|2021-12-29 18:23:30|1806.6|1790.6|1806.6|1790.6|1806.6|1790.6|1806.6|1790.6|1
1640802220000|2021-12-29 18:23:40|1806.65|1790.65|1807.95|1791.95|1807.95|1791.95|1806.65|1790.65|4
1640802230000|2021-12-29 18:23:50|1808.35|1792.35|1808.35|1792.35|1808.35|1792.35|1808.35|1792.35|1
1640802240000|2021-12-29 18:24:00|1808.4|1792.4|1808.45|1792.45|1808.45|1792.45|1808.4|1792.4|2
1640802250000|2021-12-29 18:24:10|1808.22|1792.22|1808.16|1792.16|1808.22|1792.22|1808.16|1792.16|2
1640802270000|2021-12-29 18:24:30|1808.5|1792.5|1809|1793|1809|1793|1808.5|1792.5|2
1640802280000|2021-12-29 18:24:40|1808.9|1792.9|1809|1793|1809|1793|1808.9|1792.9|2
1640802290000|2021-12-29 18:24:50|1808.85|1792.85|1808.85|1792.85|1808.85|1792.85|1808.85|1792.85|1
1640802300000|2021-12-29 18:25:00|1808.5|1792.5|1809|1793|1809|1793|1808.5|1792.5|4
1640802310000|2021-12-29 18:25:10|1809.45|1793.45|1810|1794|1810|1794|1809.45|1793.45|5
1640802320000|2021-12-29 18:25:20|1810.07|1794.07|1812.05|1796.05|1812.05|1796.05|1810.07|1794.07|7
1640802330000|2021-12-29 18:25:30|1811.86|1795.86|1812.5|1796.5|1812.5|1796.5|1811.86|1795.86|5
1640802340000|2021-12-29 18:25:40|1812.63|1796.63|1813|1797|1813.15|1797.15|1812.63|1796.63|5
1640802350000|2021-12-29 18:25:50|1812.9|1796.9|1812.25|1796.25|1813|1797|1812|1796|6
1640802360000|2021-12-29 18:26:00|1812|1796|1811|1795|1812|1796|1811|1795|8
1640802390000|2021-12-29 18:26:30|1811.22|1795.22|1811|1795|1811.22|1795.22|1811|1795|2
1640802420000|2021-12-29 18:27:00|1810.91|1794.91|1810.91|1794.91|1810.91|1794.91|1810.91|1794.91|1
1640802430000|2021-12-29 18:27:10|1811|1795|1812|1796|1812|1796|1811|1795|3
1640802440000|2021-12-29 18:27:20|1812.07|1796.07|1812.33|1796.33|1812.33|1796.33|1812|1796|4
1640802450000|2021-12-29 18:27:30|1812.5|1796.5|1813|1797|1813.17|1797.17|1812.5|1796.5|4
1640802460000|2021-12-29 18:27:40|1812.89|1796.89|1812.5|1796.5|1813|1797|1812.5|1796.5|6
1640802480000|2021-12-29 18:28:00|1812.9|1796.9|1810.5|1794.5|1812.9|1796.9|1810.49|1794.49|8
1640802490000|2021-12-29 18:28:10|1810.47|1794.47|1810.5|1794.5|1810.5|1794.5|1810|1794|6
1640802500000|2021-12-29 18:28:20|1810.45|1794.45|1810.75|1794.75|1810.95|1794.95|1810.45|1794.45|5
1640802510000|2021-12-29 18:28:30|1811.3|1795.3|1811.35|1795.35|1811.35|1795.35|1811.3|1795.3|2
1640802520000|2021-12-29 18:28:40|1811.5|1795.5|1811.5|1795.5|1811.56|1795.56|1811.5|1795.5|3
1640802530000|2021-12-29 18:28:50|1811.88|1795.88|1811.5|1795.5|1811.88|1795.88|1811.5|1795.5|2
1640802560000|2021-12-29 18:29:20|1812|1796|1812|1796|1812|1796|1812|1796|1
1640802570000|2021-12-29 18:29:30|1812.15|1796.15|1813.2|1797.2|1813.2|1797.2|1812.15|1796.15|6
1640802580000|2021-12-29 18:29:40|1813.12|1797.12|1813|1797|1813.12|1797.12|1812.94|1796.94|6
1640802600000|2021-12-29 18:30:00|1813.4|1797.4|1812.28|1796.28|1813.4|1797.4|1812.28|1796.28|5
1640802610000|2021-12-29 18:30:10|1812.1|1796.1|1810|1794|1812.28|1796.28|1810|1794|10
1640802620000|2021-12-29 18:30:20|1809.91|1793.91|1811.5|1795.5|1811.5|1795.5|1809.91|1793.91|8
1640802630000|2021-12-29 18:30:30|1811.72|1795.72|1812.59|1796.59|1812.96|1796.96|1811.5|1795.5|10
1640802640000|2021-12-29 18:30:40|1812.72|1796.72|1812.5|1796.5|1813|1797|1812.5|1796.5|8
1640802650000|2021-12-29 18:30:50|1812.3|1796.3|1811.5|1795.5|1812.3|1796.3|1811.5|1795.5|5
1640802660000|2021-12-29 18:31:00|1811.88|1795.88|1813.11|1797.11|1813.2|1797.2|1811.88|1795.88|9
1640802670000|2021-12-29 18:31:10|1813|1797|1813.5|1797.5|1813.82|1797.82|1813|1797|4
1640802680000|2021-12-29 18:31:20|1814.2|1798.2|1813.5|1797.5|1814.2|1798.2|1813.5|1797.5|3
1640802690000|2021-12-29 18:31:30|1813.75|1797.75|1813.5|1797.5|1813.75|1797.75|1813.5|1797.5|2
1640802700000|2021-12-29 18:31:40|1813.66|1797.66|1813.5|1797.5|1814|1798|1813.5|1797.5|4
1640802710000|2021-12-29 18:31:50|1813.79|1797.79|1813.55|1797.55|1814.13|1798.13|1813.55|1797.55|5
1640802720000|2021-12-29 18:32:00|1813.5|1797.5|1813|1797|1813.5|1797.5|1813|1797|2
1640802730000|2021-12-29 18:32:10|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640802740000|2021-12-29 18:32:20|1812.2|1796.2|1812.2|1796.2|1812.2|1796.2|1812.2|1796.2|1
1640802750000|2021-12-29 18:32:30|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640802760000|2021-12-29 18:32:40|1812.53|1796.53|1812.5|1796.5|1812.53|1796.53|1812.5|1796.5|2
1640802780000|2021-12-29 18:33:00|1812.13|1796.13|1812.13|1796.13|1812.13|1796.13|1812.13|1796.13|1
1640802790000|2021-12-29 18:33:10|1812.1|1796.1|1812|1796|1812.18|1796.18|1812|1796|3
1640802800000|2021-12-29 18:33:20|1812.25|1796.25|1813.25|1797.25|1813.25|1797.25|1812.25|1796.25|3
1640802810000|2021-12-29 18:33:30|1813.5|1797.5|1814.14|1798.14|1814.29|1798.29|1813.5|1797.5|4
1640802820000|2021-12-29 18:33:40|1814.49|1798.49|1814.49|1798.49|1814.49|1798.49|1814.49|1798.49|1
1640802830000|2021-12-29 18:33:50|1814.5|1798.5|1814.47|1798.47|1814.5|1798.5|1814.47|1798.47|3
1640802840000|2021-12-29 18:34:00|1814.77|1798.77|1816.45|1800.45|1816.45|1800.45|1814.77|1798.77|6
1640802850000|2021-12-29 18:34:10|1816.5|1800.5|1817|1801|1817|1801|1816.5|1800.5|2
1640802860000|2021-12-29 18:34:20|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640802870000|2021-12-29 18:34:30|1817.38|1801.38|1817|1801|1817.38|1801.38|1816.5|1800.5|6
1640802880000|2021-12-29 18:34:40|1816.5|1800.5|1816|1800|1816.5|1800.5|1816|1800|2
1640802890000|2021-12-29 18:34:50|1815.9|1799.9|1815.9|1799.9|1815.9|1799.9|1815.9|1799.9|1
1640802900000|2021-12-29 18:35:00|1815.92|1799.92|1817.5|1801.5|1817.75|1801.75|1815.92|1799.92|16
1640802910000|2021-12-29 18:35:10|1817.35|1801.35|1817.45|1801.45|1817.45|1801.45|1817.09|1801.09|3
1640802920000|2021-12-29 18:35:20|1817.09|1801.09|1817|1801|1817.09|1801.09|1817|1801|2
1640802940000|2021-12-29 18:35:40|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1
1640802950000|2021-12-29 18:35:50|1816|1800|1815.5|1799.5|1816|1800|1815.5|1799.5|2
1640802960000|2021-12-29 18:36:00|1815.73|1799.73|1815.5|1799.5|1815.73|1799.73|1815.4|1799.4|4
1640802970000|2021-12-29 18:36:10|1815.75|1799.75|1815.75|1799.75|1815.75|1799.75|1815.75|1799.75|1
1640802980000|2021-12-29 18:36:20|1815.65|1799.65|1815.5|1799.5|1815.9|1799.9|1815.4|1799.4|4
1640802990000|2021-12-29 18:36:30|1816.15|1800.15|1816|1800|1816.15|1800.15|1816|1800|2
1640803000000|2021-12-29 18:36:40|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1816.2|1800.2|1
1640803010000|2021-12-29 18:36:50|1816|1800|1815.4|1799.4|1816|1800|1815.4|1799.4|3
1640803020000|2021-12-29 18:37:00|1815.5|1799.5|1816.15|1800.15|1816.15|1800.15|1815.5|1799.5|3
1640803030000|2021-12-29 18:37:10|1816.4|1800.4|1816.4|1800.4|1816.4|1800.4|1816.4|1800.4|1
1640803040000|2021-12-29 18:37:20|1816.22|1800.22|1816.3|1800.3|1816.3|1800.3|1816.22|1800.22|2
1640803050000|2021-12-29 18:37:30|1816.35|1800.35|1815.5|1799.5|1816.35|1800.35|1815.5|1799.5|3
1640803060000|2021-12-29 18:37:40|1815.72|1799.72|1816|1800|1816.35|1800.35|1815.5|1799.5|6
1640803070000|2021-12-29 18:37:50|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1640803080000|2021-12-29 18:38:00|1815.64|1799.64|1817.45|1801.45|1817.45|1801.45|1815.5|1799.5|10
1640803090000|2021-12-29 18:38:10|1817.5|1801.5|1817.45|1801.45|1817.55|1801.55|1817.45|1801.45|4
1640803100000|2021-12-29 18:38:20|1817.2|1801.2|1817.25|1801.25|1817.25|1801.25|1817.12|1801.12|4
1640803130000|2021-12-29 18:38:50|1817|1801|1816.63|1800.63|1817.25|1801.25|1816.52|1800.52|11
1640803140000|2021-12-29 18:39:00|1816.64|1800.64|1815.35|1799.35|1816.64|1800.64|1815.35|1799.35|7
1640803150000|2021-12-29 18:39:10|1813.92|1797.92|1813.1|1797.1|1813.92|1797.92|1811.04|1795.04|16
1640803160000|2021-12-29 18:39:20|1813.32|1797.32|1813|1797|1813.58|1797.58|1813|1797|8
1640803170000|2021-12-29 18:39:30|1813.25|1797.25|1813|1797|1813.25|1797.25|1813|1797|4
1640803180000|2021-12-29 18:39:40|1813.22|1797.22|1814|1798|1814|1798|1813.22|1797.22|2
1640803190000|2021-12-29 18:39:50|1814.45|1798.45|1814.45|1798.45|1814.45|1798.45|1814.45|1798.45|1
1640803200000|2021-12-29 18:40:00|1814.5|1798.5|1815|1799|1815.4|1799.4|1814.5|1798.5|4
1640803210000|2021-12-29 18:40:10|1815.35|1799.35|1814.85|1798.85|1815.35|1799.35|1814.85|1798.85|5
1640803220000|2021-12-29 18:40:20|1815|1799|1814.88|1798.88|1815|1799|1814.75|1798.75|3
1640803230000|2021-12-29 18:40:30|1815|1799|1815.5|1799.5|1815.5|1799.5|1815|1799|3
1640803240000|2021-12-29 18:40:40|1815.21|1799.21|1814.5|1798.5|1815.21|1799.21|1814.5|1798.5|10
1640803250000|2021-12-29 18:40:50|1814.4|1798.4|1814.32|1798.32|1814.4|1798.4|1814.26|1798.26|4
1640803260000|2021-12-29 18:41:00|1814.12|1798.12|1813.5|1797.5|1814.12|1798.12|1812.9|1796.9|5
1640803280000|2021-12-29 18:41:20|1813.25|1797.25|1813.5|1797.5|1813.5|1797.5|1813.25|1797.25|4
1640803290000|2021-12-29 18:41:30|1813.15|1797.15|1813.5|1797.5|1813.5|1797.5|1813.15|1797.15|2
1640803300000|2021-12-29 18:41:40|1813.15|1797.15|1812|1796|1813.5|1797.5|1812|1796|11
1640803310000|2021-12-29 18:41:50|1811.5|1795.5|1812|1796|1812|1796|1811.35|1795.35|10
1640803320000|2021-12-29 18:42:00|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640803330000|2021-12-29 18:42:10|1812|1796|1811.42|1795.42|1812.18|1796.18|1811.42|1795.42|5
1640803340000|2021-12-29 18:42:20|1811.5|1795.5|1811.2|1795.2|1811.5|1795.5|1811.2|1795.2|2
1640803360000|2021-12-29 18:42:40|1811.5|1795.5|1812.08|1796.08|1812.16|1796.16|1811.5|1795.5|8
1640803370000|2021-12-29 18:42:50|1811.6|1795.6|1811.55|1795.55|1811.6|1795.6|1811.5|1795.5|3
1640803380000|2021-12-29 18:43:00|1811.5|1795.5|1811.5|1795.5|1811.67|1795.67|1811.5|1795.5|3
1640803390000|2021-12-29 18:43:10|1811.6|1795.6|1811.75|1795.75|1811.95|1795.95|1811.6|1795.6|3
1640803400000|2021-12-29 18:43:20|1811.6|1795.6|1812.47|1796.47|1812.47|1796.47|1811.5|1795.5|4
1640803410000|2021-12-29 18:43:30|1812.49|1796.49|1812.49|1796.49|1812.49|1796.49|1812.49|1796.49|1
1640803420000|2021-12-29 18:43:40|1812.5|1796.5|1811.83|1795.83|1812.5|1796.5|1811.83|1795.83|6
1640803430000|2021-12-29 18:43:50|1811.65|1795.65|1811.65|1795.65|1811.65|1795.65|1811.65|1795.65|1
1640803440000|2021-12-29 18:44:00|1811.5|1795.5|1809.15|1793.15|1811.5|1795.5|1809|1793|14
1640803450000|2021-12-29 18:44:10|1809.5|1793.5|1809.25|1793.25|1809.5|1793.5|1809|1793|3
1640803460000|2021-12-29 18:44:20|1809.5|1793.5|1809|1793|1809.5|1793.5|1808.6|1792.6|6
1640803470000|2021-12-29 18:44:30|1808.88|1792.88|1809.3|1793.3|1809.3|1793.3|1808.88|1792.88|5
1640803480000|2021-12-29 18:44:40|1808.91|1792.91|1809|1793|1809|1793|1808.91|1792.91|2
1640803490000|2021-12-29 18:44:50|1809.15|1793.15|1808.5|1792.5|1809.18|1793.18|1808.5|1792.5|5
1640803500000|2021-12-29 18:45:00|1809|1793|1809|1793|1809|1793|1808.6|1792.6|3
1640803510000|2021-12-29 18:45:10|1808.5|1792.5|1808.5|1792.5|1809|1793|1808.5|1792.5|5
1640803530000|2021-12-29 18:45:30|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1809.45|1793.45|1
1640803540000|2021-12-29 18:45:40|1809.17|1793.17|1809|1793|1809.45|1793.45|1809|1793|4
1640803550000|2021-12-29 18:45:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640803570000|2021-12-29 18:46:10|1809.45|1793.45|1809.58|1793.58|1809.58|1793.58|1809.45|1793.45|5
1640803580000|2021-12-29 18:46:20|1809.95|1793.95|1809.58|1793.58|1809.95|1793.95|1809.58|1793.58|4
1640803590000|2021-12-29 18:46:30|1809.65|1793.65|1808.89|1792.89|1809.65|1793.65|1808.65|1792.65|8
1640803600000|2021-12-29 18:46:40|1808.93|1792.93|1809.22|1793.22|1809.5|1793.5|1808.35|1792.35|14
1640803610000|2021-12-29 18:46:50|1809.1|1793.1|1808.19|1792.19|1809.1|1793.1|1808.19|1792.19|5
1640803620000|2021-12-29 18:47:00|1807.85|1791.85|1805.5|1789.5|1807.85|1791.85|1805.5|1789.5|8
1640803630000|2021-12-29 18:47:10|1805.35|1789.35|1806|1790|1806.3|1790.3|1805.35|1789.35|10
1640803640000|2021-12-29 18:47:20|1806.2|1790.2|1806|1790|1806.2|1790.2|1806|1790|3
1640803650000|2021-12-29 18:47:30|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1640803660000|2021-12-29 18:47:40|1806.39|1790.39|1806.5|1790.5|1806.5|1790.5|1806.39|1790.39|2
1640803670000|2021-12-29 18:47:50|1806.66|1790.66|1806.69|1790.69|1806.69|1790.69|1806.66|1790.66|2
1640803680000|2021-12-29 18:48:00|1807.09|1791.09|1806.35|1790.35|1807.09|1791.09|1806.35|1790.35|6
1640803690000|2021-12-29 18:48:10|1806.15|1790.15|1806.55|1790.55|1806.55|1790.55|1806.15|1790.15|2
1640803700000|2021-12-29 18:48:20|1806.48|1790.48|1806.28|1790.28|1806.5|1790.5|1806.16|1790.16|7
1640803710000|2021-12-29 18:48:30|1806.02|1790.02|1805.18|1789.18|1806.02|1790.02|1805.1|1789.1|12
1640803720000|2021-12-29 18:48:40|1805.3|1789.3|1804.25|1788.25|1805.3|1789.3|1804.25|1788.25|6
1640803730000|2021-12-29 18:48:50|1804|1788|1804.25|1788.25|1804.25|1788.25|1803.5|1787.5|5
1640803740000|2021-12-29 18:49:00|1804.22|1788.22|1805|1789|1805|1789|1803.5|1787.5|10
1640803750000|2021-12-29 18:49:10|1804.84|1788.84|1804.84|1788.84|1804.84|1788.84|1804.84|1788.84|1
1640803760000|2021-12-29 18:49:20|1804.99|1788.99|1805.34|1789.34|1805.34|1789.34|1804.82|1788.82|6
1640803770000|2021-12-29 18:49:30|1805.5|1789.5|1805.75|1789.75|1805.75|1789.75|1805.5|1789.5|2
1640803780000|2021-12-29 18:49:40|1806.35|1790.35|1805.78|1789.78|1806.35|1790.35|1805.78|1789.78|3
1640803790000|2021-12-29 18:49:50|1805.8|1789.8|1805.08|1789.08|1805.8|1789.8|1805.08|1789.08|3
1640803800000|2021-12-29 18:50:00|1805.18|1789.18|1805.17|1789.17|1805.18|1789.18|1805.17|1789.17|2
1640803810000|2021-12-29 18:50:10|1805.35|1789.35|1805.17|1789.17|1805.35|1789.35|1805.17|1789.17|2
1640803820000|2021-12-29 18:50:20|1805|1789|1805.17|1789.17|1805.45|1789.45|1805|1789|10
1640803830000|2021-12-29 18:50:30|1804.67|1788.67|1804.5|1788.5|1804.77|1788.77|1804.5|1788.5|4
1640803840000|2021-12-29 18:50:40|1804.86|1788.86|1804.48|1788.48|1805|1789|1804.48|1788.48|9
1640803850000|2021-12-29 18:50:50|1804.2|1788.2|1804|1788|1804.2|1788.2|1804|1788|2
1640803860000|2021-12-29 18:51:00|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640803870000|2021-12-29 18:51:10|1803.43|1787.43|1803.5|1787.5|1803.5|1787.5|1803.19|1787.19|6
1640803880000|2021-12-29 18:51:20|1803.4|1787.4|1803.15|1787.15|1803.4|1787.4|1802.88|1786.88|6
1640803890000|2021-12-29 18:51:30|1803|1787|1803|1787|1803|1787|1803|1787|1
1640803900000|2021-12-29 18:51:40|1802.55|1786.55|1802.55|1786.55|1802.55|1786.55|1802.55|1786.55|1
1640803910000|2021-12-29 18:51:50|1802.75|1786.75|1803.49|1787.49|1803.49|1787.49|1802.75|1786.75|5
1640803920000|2021-12-29 18:52:00|1803.5|1787.5|1800.5|1784.5|1803.5|1787.5|1800.5|1784.5|13
1640803930000|2021-12-29 18:52:10|1800|1784|1799.5|1783.5|1800|1784|1799.5|1783.5|4
1640803940000|2021-12-29 18:52:20|1800|1784|1800.5|1784.5|1801|1785|1800|1784|10
1640803950000|2021-12-29 18:52:30|1800.72|1784.72|1801|1785|1801.43|1785.43|1800.5|1784.5|11
1640803960000|2021-12-29 18:52:40|1800.1|1784.1|1800.1|1784.1|1800.1|1784.1|1800.1|1784.1|1
1640803970000|2021-12-29 18:52:50|1800.3|1784.3|1800.2|1784.2|1800.3|1784.3|1800.18|1784.18|3
1640803980000|2021-12-29 18:53:00|1800.38|1784.38|1800.18|1784.18|1800.39|1784.39|1800.18|1784.18|3
1640803990000|2021-12-29 18:53:10|1800.1|1784.1|1799.85|1783.85|1800.13|1784.13|1799.85|1783.85|7
1640804000000|2021-12-29 18:53:20|1799.3|1783.3|1798.5|1782.5|1799.3|1783.3|1798.5|1782.5|3
1640804010000|2021-12-29 18:53:30|1798.45|1782.45|1798.5|1782.5|1798.5|1782.5|1798.41|1782.41|3
1640804020000|2021-12-29 18:53:40|1798.45|1782.45|1798.45|1782.45|1798.45|1782.45|1798.45|1782.45|1
1640804030000|2021-12-29 18:53:50|1798.41|1782.41|1798.45|1782.45|1798.45|1782.45|1798.41|1782.41|2
1640804040000|2021-12-29 18:54:00|1798.5|1782.5|1799.5|1783.5|1799.5|1783.5|1798.5|1782.5|5
1640804080000|2021-12-29 18:54:40|1799.45|1783.45|1799.9|1783.9|1799.9|1783.9|1799.45|1783.45|6
1640804090000|2021-12-29 18:54:50|1799.89|1783.89|1799.22|1783.22|1799.89|1783.89|1799.22|1783.22|7
1640804100000|2021-12-29 18:55:00|1799.45|1783.45|1800.03|1784.03|1800.03|1784.03|1799.45|1783.45|6
1640804130000|2021-12-29 18:55:30|1800.4|1784.4|1800.4|1784.4|1800.4|1784.4|1800.4|1784.4|1
1640804140000|2021-12-29 18:55:40|1800.8|1784.8|1801.02|1785.02|1801.02|1785.02|1800.8|1784.8|3
1640804150000|2021-12-29 18:55:50|1801.03|1785.03|1801.5|1785.5|1801.5|1785.5|1801.03|1785.03|2
1640804160000|2021-12-29 18:56:00|1801.88|1785.88|1802|1786|1802|1786|1801.5|1785.5|5
1640804170000|2021-12-29 18:56:10|1801.9|1785.9|1801.5|1785.5|1801.9|1785.9|1801.49|1785.49|6
1640804180000|2021-12-29 18:56:20|1801.32|1785.32|1801.83|1785.83|1801.83|1785.83|1801.32|1785.32|4
1640804200000|2021-12-29 18:56:40|1802|1786|1802.32|1786.32|1802.32|1786.32|1802|1786|2
1640804210000|2021-12-29 18:56:50|1802.5|1786.5|1803.5|1787.5|1803.5|1787.5|1802.5|1786.5|7
1640804220000|2021-12-29 18:57:00|1803.68|1787.68|1803.44|1787.44|1804.01|1788.01|1803.16|1787.16|7
1640804230000|2021-12-29 18:57:10|1803.27|1787.27|1801.75|1785.75|1803.44|1787.44|1801.75|1785.75|4
1640804240000|2021-12-29 18:57:20|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640804260000|2021-12-29 18:57:40|1801.42|1785.42|1801.42|1785.42|1801.42|1785.42|1801.42|1785.42|1
1640804270000|2021-12-29 18:57:50|1801|1785|1801.5|1785.5|1801.5|1785.5|1801|1785|3
1640804300000|2021-12-29 18:58:20|1801.32|1785.32|1801.5|1785.5|1801.5|1785.5|1801.32|1785.32|4
1640804310000|2021-12-29 18:58:30|1801.32|1785.32|1801|1785|1801.5|1785.5|1801|1785|3
1640804320000|2021-12-29 18:58:40|1800.5|1784.5|1799.5|1783.5|1800.65|1784.65|1799.5|1783.5|6
1640804330000|2021-12-29 18:58:50|1799.35|1783.35|1799.35|1783.35|1799.35|1783.35|1799.35|1783.35|1
1640804340000|2021-12-29 18:59:00|1799.69|1783.69|1801.42|1785.42|1801.42|1785.42|1799.69|1783.69|7
1640804350000|2021-12-29 18:59:10|1801.61|1785.61|1803.5|1787.5|1803.5|1787.5|1801.51|1785.51|12
1640804360000|2021-12-29 18:59:20|1803.56|1787.56|1803.85|1787.85|1804.25|1788.25|1803.56|1787.56|3
1640804370000|2021-12-29 18:59:30|1803.35|1787.35|1803.35|1787.35|1803.35|1787.35|1803.35|1787.35|1
1640804390000|2021-12-29 18:59:50|1803.5|1787.5|1803|1787|1803.5|1787.5|1803|1787|2
1640804400000|2021-12-29 19:00:00|1803.5|1787.5|1803|1787|1803.5|1787.5|1803|1787|4
1640804410000|2021-12-29 19:00:10|1803.02|1787.02|1802.9|1786.9|1803.02|1787.02|1802.5|1786.5|5
1640804420000|2021-12-29 19:00:20|1803|1787|1803.45|1787.45|1803.45|1787.45|1803|1787|3
1640804430000|2021-12-29 19:00:30|1803.5|1787.5|1803.76|1787.76|1803.76|1787.76|1803.5|1787.5|5
1640804440000|2021-12-29 19:00:40|1803.66|1787.66|1803.5|1787.5|1803.76|1787.76|1803.5|1787.5|7
1640804450000|2021-12-29 19:00:50|1803.59|1787.59|1804.26|1788.26|1804.26|1788.26|1803.5|1787.5|7
1640804460000|2021-12-29 19:01:00|1804.85|1788.85|1806|1790|1806.94|1790.94|1804.85|1788.85|9
1640804470000|2021-12-29 19:01:10|1805.94|1789.94|1806.35|1790.35|1806.35|1790.35|1805.91|1789.91|5
1640804480000|2021-12-29 19:01:20|1806|1790|1805.5|1789.5|1806|1790|1805.5|1789.5|2
1640804490000|2021-12-29 19:01:30|1805.32|1789.32|1805|1789|1805.32|1789.32|1804.7|1788.7|4
1640804500000|2021-12-29 19:01:40|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640804510000|2021-12-29 19:01:50|1804.41|1788.41|1804|1788|1804.41|1788.41|1804|1788|3
1640804520000|2021-12-29 19:02:00|1803.5|1787.5|1804|1788|1804|1788|1803.5|1787.5|6
1640804530000|2021-12-29 19:02:10|1804.15|1788.15|1804.21|1788.21|1804.29|1788.29|1804.15|1788.15|4
1640804540000|2021-12-29 19:02:20|1804.15|1788.15|1804.15|1788.15|1804.15|1788.15|1804.15|1788.15|1
1640804550000|2021-12-29 19:02:30|1804.23|1788.23|1805.26|1789.26|1805.26|1789.26|1804.23|1788.23|6
1640804560000|2021-12-29 19:02:40|1805.2|1789.2|1805.4|1789.4|1805.4|1789.4|1805.2|1789.2|2
1640804570000|2021-12-29 19:02:50|1805|1789|1804.5|1788.5|1805|1789|1804.5|1788.5|2
1640804580000|2021-12-29 19:03:00|1804.43|1788.43|1804.03|1788.03|1804.43|1788.43|1804.03|1788.03|3
1640804590000|2021-12-29 19:03:10|1804.12|1788.12|1803.7|1787.7|1804.2|1788.2|1803.7|1787.7|9
1640804610000|2021-12-29 19:03:30|1803.2|1787.2|1801.75|1785.75|1803.2|1787.2|1801.6|1785.6|4
1640804620000|2021-12-29 19:03:40|1801.2|1785.2|1801.2|1785.2|1801.2|1785.2|1801.2|1785.2|1
1640804630000|2021-12-29 19:03:50|1801.35|1785.35|1800.05|1784.05|1801.35|1785.35|1800.05|1784.05|4
1640804640000|2021-12-29 19:04:00|1799.55|1783.55|1799.5|1783.5|1799.55|1783.55|1799.2|1783.2|5
1640804650000|2021-12-29 19:04:10|1799.72|1783.72|1799.75|1783.75|1800|1784|1799.69|1783.69|5
1640804660000|2021-12-29 19:04:20|1799.99|1783.99|1801.2|1785.2|1801.2|1785.2|1799.99|1783.99|5
1640804670000|2021-12-29 19:04:30|1801.4|1785.4|1801.4|1785.4|1801.4|1785.4|1801.4|1785.4|1
1640804680000|2021-12-29 19:04:40|1801|1785|1799.9|1783.9|1801|1785|1799.9|1783.9|5
1640804690000|2021-12-29 19:04:50|1800|1784|1799.9|1783.9|1800|1784|1799.9|1783.9|2
1640804700000|2021-12-29 19:05:00|1799.72|1783.72|1800.21|1784.21|1800.24|1784.24|1799.5|1783.5|12
1640804710000|2021-12-29 19:05:10|1800.17|1784.17|1800.17|1784.17|1800.21|1784.21|1800.17|1784.17|3
1640804720000|2021-12-29 19:05:20|1800.21|1784.21|1800.5|1784.5|1800.7|1784.7|1800.21|1784.21|5
1640804730000|2021-12-29 19:05:30|1800.35|1784.35|1800.09|1784.09|1800.35|1784.35|1800.09|1784.09|2
1640804740000|2021-12-29 19:05:40|1800.05|1784.05|1799.19|1783.19|1800.05|1784.05|1799.19|1783.19|8
1640804750000|2021-12-29 19:05:50|1799.45|1783.45|1798.5|1782.5|1799.45|1783.45|1798.5|1782.5|4
1640804770000|2021-12-29 19:06:10|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1
1640804790000|2021-12-29 19:06:30|1798.55|1782.55|1798.45|1782.45|1798.55|1782.55|1798.45|1782.45|2
1640804800000|2021-12-29 19:06:40|1798.41|1782.41|1798.41|1782.41|1798.41|1782.41|1797.75|1781.75|4
1640804810000|2021-12-29 19:06:50|1798.15|1782.15|1798.41|1782.41|1798.41|1782.41|1798.15|1782.15|4
1640804820000|2021-12-29 19:07:00|1798.45|1782.45|1799.14|1783.14|1799.14|1783.14|1798.45|1782.45|5
1640804830000|2021-12-29 19:07:10|1799.05|1783.05|1799.17|1783.17|1799.17|1783.17|1799.05|1783.05|2
1640804840000|2021-12-29 19:07:20|1799.4|1783.4|1799.15|1783.15|1799.4|1783.4|1799.15|1783.15|4
1640804850000|2021-12-29 19:07:30|1799.09|1783.09|1798.45|1782.45|1799.09|1783.09|1798.41|1782.41|5
1640804860000|2021-12-29 19:07:40|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640804870000|2021-12-29 19:07:50|1798.45|1782.45|1797.5|1781.5|1798.45|1782.45|1797.5|1781.5|7
1640804880000|2021-12-29 19:08:00|1797.48|1781.48|1794.36|1778.36|1797.5|1781.5|1794.36|1778.36|10
1640804890000|2021-12-29 19:08:10|1794.43|1778.43|1795|1779|1795.16|1779.16|1794.43|1778.43|5
1640804900000|2021-12-29 19:08:20|1794.81|1778.81|1795.11|1779.11|1795.2|1779.2|1794.81|1778.81|5
1640804910000|2021-12-29 19:08:30|1794.96|1778.96|1795|1779|1795.1|1779.1|1794.96|1778.96|3
1640804920000|2021-12-29 19:08:40|1795.25|1779.25|1795|1779|1795.25|1779.25|1795|1779|2
1640804930000|2021-12-29 19:08:50|1794.66|1778.66|1794.57|1778.57|1794.66|1778.66|1794.52|1778.52|4
1640804940000|2021-12-29 19:09:00|1794.52|1778.52|1794.39|1778.39|1794.52|1778.52|1794.36|1778.36|5
1640804950000|2021-12-29 19:09:10|1794.36|1778.36|1793|1777|1794.36|1778.36|1793|1777|5
1640804960000|2021-12-29 19:09:20|1792.7|1776.7|1789.98|1773.98|1792.7|1776.7|1789.48|1773.48|15
1640804970000|2021-12-29 19:09:30|1790.5|1774.5|1792|1776|1792|1776|1790.3|1774.3|12
1640804980000|2021-12-29 19:09:40|1791.87|1775.87|1791.58|1775.58|1792|1776|1791.13|1775.13|5
1640804990000|2021-12-29 19:09:50|1791.33|1775.33|1791.13|1775.13|1791.38|1775.38|1791.13|1775.13|6
1640805000000|2021-12-29 19:10:00|1791.24|1775.24|1792.06|1776.06|1792.29|1776.29|1791.24|1775.24|10
1640805010000|2021-12-29 19:10:10|1792.5|1776.5|1791.5|1775.5|1792.5|1776.5|1791.5|1775.5|7
1640805020000|2021-12-29 19:10:20|1792|1776|1792.5|1776.5|1792.86|1776.86|1792|1776|6
1640805030000|2021-12-29 19:10:30|1792.7|1776.7|1792.51|1776.51|1792.86|1776.86|1792.51|1776.51|5
1640805040000|2021-12-29 19:10:40|1792.46|1776.46|1792.43|1776.43|1792.66|1776.66|1792.41|1776.41|13
1640805050000|2021-12-29 19:10:50|1792.59|1776.59|1792.5|1776.5|1792.81|1776.81|1792.5|1776.5|6
1640805060000|2021-12-29 19:11:00|1792.41|1776.41|1792.5|1776.5|1792.5|1776.5|1792.41|1776.41|3
1640805070000|2021-12-29 19:11:10|1792.41|1776.41|1792.41|1776.41|1792.5|1776.5|1792.41|1776.41|8
1640805080000|2021-12-29 19:11:20|1792.45|1776.45|1792.41|1776.41|1792.5|1776.5|1792.41|1776.41|9
1640805090000|2021-12-29 19:11:30|1792.35|1776.35|1792.35|1776.35|1792.35|1776.35|1792.35|1776.35|1
1640805100000|2021-12-29 19:11:40|1792.41|1776.41|1792.3|1776.3|1792.43|1776.43|1792.06|1776.06|6
1640805110000|2021-12-29 19:11:50|1792.41|1776.41|1792.41|1776.41|1792.41|1776.41|1792.35|1776.35|3
1640805120000|2021-12-29 19:12:00|1792.5|1776.5|1794.45|1778.45|1794.45|1778.45|1792.5|1776.5|13
1640805130000|2021-12-29 19:12:10|1794.67|1778.67|1795.4|1779.4|1795.4|1779.4|1794.67|1778.67|6
1640805140000|2021-12-29 19:12:20|1795.8|1779.8|1796.3|1780.3|1796.3|1780.3|1795.8|1779.8|3
1640805150000|2021-12-29 19:12:30|1796.38|1780.38|1796.5|1780.5|1796.5|1780.5|1796.38|1780.38|3
1640805160000|2021-12-29 19:12:40|1796.91|1780.91|1796.53|1780.53|1796.91|1780.91|1796.53|1780.53|4
1640805170000|2021-12-29 19:12:50|1796.59|1780.59|1796.38|1780.38|1796.59|1780.59|1796.38|1780.38|7
1640805180000|2021-12-29 19:13:00|1796.13|1780.13|1795.33|1779.33|1796.13|1780.13|1795.33|1779.33|4
1640805190000|2021-12-29 19:13:10|1795.08|1779.08|1789.98|1773.98|1795.23|1779.23|1789.98|1773.98|12
1640805200000|2021-12-29 19:13:20|1789.5|1773.5|1791|1775|1791|1775|1789.5|1773.5|5
1640805210000|2021-12-29 19:13:30|1791.45|1775.45|1792.08|1776.08|1792.46|1776.46|1791.45|1775.45|7
1640805220000|2021-12-29 19:13:40|1792.4|1776.4|1792.08|1776.08|1792.4|1776.4|1792.08|1776.08|2
1640805230000|2021-12-29 19:13:50|1791.78|1775.78|1792.5|1776.5|1792.5|1776.5|1791.78|1775.78|5
1640805240000|2021-12-29 19:14:00|1792.04|1776.04|1791.6|1775.6|1792.04|1776.04|1791.6|1775.6|3
1640805250000|2021-12-29 19:14:10|1791.45|1775.45|1791.58|1775.58|1791.58|1775.58|1791.45|1775.45|4
1640805260000|2021-12-29 19:14:20|1791.53|1775.53|1791.35|1775.35|1791.58|1775.58|1791.35|1775.35|3
1640805270000|2021-12-29 19:14:30|1791.5|1775.5|1792.15|1776.15|1792.15|1776.15|1791.5|1775.5|3
1640805280000|2021-12-29 19:14:40|1792.37|1776.37|1792.18|1776.18|1792.97|1776.97|1791.98|1775.98|11
1640805290000|2021-12-29 19:14:50|1791.97|1775.97|1792.08|1776.08|1792.19|1776.19|1791.97|1775.97|4
1640805300000|2021-12-29 19:15:00|1792.05|1776.05|1792.05|1776.05|1792.05|1776.05|1792.05|1776.05|1
1640805310000|2021-12-29 19:15:10|1792.24|1776.24|1791.87|1775.87|1792.35|1776.35|1791.87|1775.87|7
1640805320000|2021-12-29 19:15:20|1792|1776|1790.7|1774.7|1792|1776|1790.7|1774.7|5
1640805330000|2021-12-29 19:15:30|1790.67|1774.67|1790.58|1774.58|1790.7|1774.7|1790.58|1774.58|3
1640805340000|2021-12-29 19:15:40|1790.44|1774.44|1790.58|1774.58|1790.58|1774.58|1790.44|1774.44|2
1640805350000|2021-12-29 19:15:50|1790.06|1774.06|1789.46|1773.46|1790.06|1774.06|1789.46|1773.46|4
1640805360000|2021-12-29 19:16:00|1789.11|1773.11|1788.96|1772.96|1789.46|1773.46|1788.96|1772.96|6
1640805370000|2021-12-29 19:16:10|1789.46|1773.46|1789.48|1773.48|1789.5|1773.5|1789.46|1773.46|6
1640805380000|2021-12-29 19:16:20|1789.5|1773.5|1789.6|1773.6|1789.6|1773.6|1789.5|1773.5|2
1640805390000|2021-12-29 19:16:30|1789.84|1773.84|1790.49|1774.49|1790.49|1774.49|1789.84|1773.84|3
1640805400000|2021-12-29 19:16:40|1790.75|1774.75|1791.25|1775.25|1791.35|1775.35|1790.53|1774.53|5
1640805410000|2021-12-29 19:16:50|1791.35|1775.35|1791.35|1775.35|1791.35|1775.35|1791.35|1775.35|1
1640805420000|2021-12-29 19:17:00|1791.48|1775.48|1790.78|1774.78|1792.13|1776.13|1790.78|1774.78|8
1640805430000|2021-12-29 19:17:10|1790.87|1774.87|1790.5|1774.5|1790.92|1774.92|1790.5|1774.5|6
1640805440000|2021-12-29 19:17:20|1790.88|1774.88|1791|1775|1791|1775|1790.88|1774.88|2
1640805450000|2021-12-29 19:17:30|1791.11|1775.11|1791.11|1775.11|1791.45|1775.45|1791.11|1775.11|4
1640805460000|2021-12-29 19:17:40|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1640805480000|2021-12-29 19:18:00|1791.48|1775.48|1790.98|1774.98|1791.48|1775.48|1790.98|1774.98|2
1640805490000|2021-12-29 19:18:10|1790.8|1774.8|1790.4|1774.4|1790.8|1774.8|1790.4|1774.4|2
1640805500000|2021-12-29 19:18:20|1790.35|1774.35|1789.78|1773.78|1790.35|1774.35|1789.78|1773.78|4
1640805510000|2021-12-29 19:18:30|1789.48|1773.48|1789.48|1773.48|1789.48|1773.48|1789.48|1773.48|1
1640805520000|2021-12-29 19:18:40|1789.46|1773.46|1789.46|1773.46|1789.46|1773.46|1788.99|1772.99|6
1640805530000|2021-12-29 19:18:50|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1640805550000|2021-12-29 19:19:10|1790|1774|1790.27|1774.27|1790.27|1774.27|1790|1774|2
1640805560000|2021-12-29 19:19:20|1790.45|1774.45|1791.09|1775.09|1791.09|1775.09|1790.45|1774.45|6
1640805570000|2021-12-29 19:19:30|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1640805580000|2021-12-29 19:19:40|1792|1776|1792|1776|1792|1776|1791.7|1775.7|4
1640805590000|2021-12-29 19:19:50|1791.91|1775.91|1791.91|1775.91|1791.91|1775.91|1791.91|1775.91|1
1640805600000|2021-12-29 19:20:00|1792|1776|1792|1776|1792|1776|1791.75|1775.75|5
1640805610000|2021-12-29 19:20:10|1791.86|1775.86|1791.29|1775.29|1791.86|1775.86|1791|1775|5
1640805620000|2021-12-29 19:20:20|1791.08|1775.08|1792.45|1776.45|1792.45|1776.45|1791|1775|6
1640805630000|2021-12-29 19:20:30|1792.87|1776.87|1794|1778|1794|1778|1792.87|1776.87|6
1640805640000|2021-12-29 19:20:40|1793.75|1777.75|1793.57|1777.57|1793.75|1777.75|1793.57|1777.57|2
1640805650000|2021-12-29 19:20:50|1793.1|1777.1|1793.5|1777.5|1793.5|1777.5|1793.1|1777.1|2
1640805660000|2021-12-29 19:21:00|1793.9|1777.9|1794|1778|1794|1778|1793.75|1777.75|4
1640805670000|2021-12-29 19:21:10|1793.73|1777.73|1793.05|1777.05|1793.73|1777.73|1793.05|1777.05|3
1640805680000|2021-12-29 19:21:20|1792.81|1776.81|1792.5|1776.5|1792.81|1776.81|1792.5|1776.5|2
1640805690000|2021-12-29 19:21:30|1792.55|1776.55|1792.5|1776.5|1792.55|1776.55|1792.5|1776.5|2
1640805700000|2021-12-29 19:21:40|1792.88|1776.88|1793.5|1777.5|1793.5|1777.5|1792.88|1776.88|6
1640805750000|2021-12-29 19:22:30|1793.88|1777.88|1795|1779|1795|1779|1793.88|1777.88|5
1640805760000|2021-12-29 19:22:40|1795.45|1779.45|1795|1779|1795.45|1779.45|1795|1779|3
1640805770000|2021-12-29 19:22:50|1794.87|1778.87|1795|1779|1795|1779|1794.87|1778.87|2
1640805780000|2021-12-29 19:23:00|1794.5|1778.5|1794.79|1778.79|1795|1779|1794.5|1778.5|5
1640805790000|2021-12-29 19:23:10|1795|1779|1795.5|1779.5|1795.5|1779.5|1795|1779|4
1640805800000|2021-12-29 19:23:20|1795|1779|1794.17|1778.17|1795|1779|1794.17|1778.17|4
1640805810000|2021-12-29 19:23:30|1793.5|1777.5|1793.12|1777.12|1793.5|1777.5|1793.12|1777.12|3
1640805820000|2021-12-29 19:23:40|1793.2|1777.2|1793.3|1777.3|1793.3|1777.3|1793.12|1777.12|3
1640805830000|2021-12-29 19:23:50|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640805840000|2021-12-29 19:24:00|1793.12|1777.12|1793.12|1777.12|1793.12|1777.12|1793.12|1777.12|1
1640805850000|2021-12-29 19:24:10|1793.3|1777.3|1793.12|1777.12|1793.3|1777.3|1793.12|1777.12|3
1640805860000|2021-12-29 19:24:20|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640805870000|2021-12-29 19:24:30|1793.34|1777.34|1793.12|1777.12|1793.34|1777.34|1792.82|1776.82|4
1640805890000|2021-12-29 19:24:50|1793.31|1777.31|1795.5|1779.5|1795.5|1779.5|1793.31|1777.31|14
1640805900000|2021-12-29 19:25:00|1796.15|1780.15|1795.89|1779.89|1796.15|1780.15|1795.89|1779.89|3
1640805910000|2021-12-29 19:25:10|1795.79|1779.79|1795|1779|1796|1780|1795|1779|5
1640805920000|2021-12-29 19:25:20|1795.45|1779.45|1795.45|1779.45|1795.45|1779.45|1795.45|1779.45|1
1640805930000|2021-12-29 19:25:30|1795.5|1779.5|1794.3|1778.3|1795.5|1779.5|1794.3|1778.3|8
1640805950000|2021-12-29 19:25:50|1793.7|1777.7|1792.5|1776.5|1793.7|1777.7|1792.5|1776.5|6
1640805960000|2021-12-29 19:26:00|1792.44|1776.44|1793|1777|1793|1777|1792.21|1776.21|5
1640805970000|2021-12-29 19:26:10|1792.75|1776.75|1792.5|1776.5|1793|1777|1792.5|1776.5|4
1640805980000|2021-12-29 19:26:20|1792.75|1776.75|1792.5|1776.5|1793|1777|1792.5|1776.5|8
1640805990000|2021-12-29 19:26:30|1793|1777|1793|1777|1793|1777|1793|1777|1
1640806000000|2021-12-29 19:26:40|1792.91|1776.91|1793|1777|1793.45|1777.45|1792.91|1776.91|3
1640806010000|2021-12-29 19:26:50|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640806020000|2021-12-29 19:27:00|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1
1640806030000|2021-12-29 19:27:10|1793|1777|1792.53|1776.53|1793|1777|1792.53|1776.53|2
1640806040000|2021-12-29 19:27:20|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640806060000|2021-12-29 19:27:40|1793.4|1777.4|1793.4|1777.4|1793.4|1777.4|1793.4|1777.4|1
1640806070000|2021-12-29 19:27:50|1793.45|1777.45|1795.22|1779.22|1795.22|1779.22|1793.45|1777.45|7
1640806080000|2021-12-29 19:28:00|1795.23|1779.23|1796.5|1780.5|1796.5|1780.5|1795.23|1779.23|8
1640806090000|2021-12-29 19:28:10|1796.25|1780.25|1796.5|1780.5|1796.5|1780.5|1796.25|1780.25|5
1640806120000|2021-12-29 19:28:40|1796.45|1780.45|1795.5|1779.5|1796.45|1780.45|1795.44|1779.44|4
1640806130000|2021-12-29 19:28:50|1795.44|1779.44|1795.5|1779.5|1795.5|1779.5|1795.44|1779.44|2
1640806140000|2021-12-29 19:29:00|1795.55|1779.55|1796.5|1780.5|1796.5|1780.5|1795.55|1779.55|9
1640806150000|2021-12-29 19:29:10|1796.41|1780.41|1795.46|1779.46|1796.41|1780.41|1795.46|1779.46|5
1640806160000|2021-12-29 19:29:20|1795.64|1779.64|1795.5|1779.5|1795.64|1779.64|1794.9|1778.9|6
1640806170000|2021-12-29 19:29:30|1795.88|1779.88|1796|1780|1796|1780|1795.88|1779.88|2
1640806180000|2021-12-29 19:29:40|1795.65|1779.65|1796|1780|1796.13|1780.13|1795.65|1779.65|6
1640806190000|2021-12-29 19:29:50|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640806200000|2021-12-29 19:30:00|1796|1780|1796.31|1780.31|1796.31|1780.31|1796|1780|2
1640806210000|2021-12-29 19:30:10|1796.81|1780.81|1797.5|1781.5|1798.25|1782.25|1796.81|1780.81|11
1640806220000|2021-12-29 19:30:20|1796.75|1780.75|1796.5|1780.5|1796.75|1780.75|1796.5|1780.5|4
1640806230000|2021-12-29 19:30:30|1796.6|1780.6|1796.6|1780.6|1796.6|1780.6|1796.6|1780.6|1
1640806240000|2021-12-29 19:30:40|1797|1781|1797.11|1781.11|1797.2|1781.2|1797|1781|4
1640806250000|2021-12-29 19:30:50|1797.2|1781.2|1797.2|1781.2|1797.2|1781.2|1797.2|1781.2|1
1640806260000|2021-12-29 19:31:00|1797.5|1781.5|1797|1781|1797.5|1781.5|1797|1781|2
1640806270000|2021-12-29 19:31:10|1796.81|1780.81|1796|1780|1797|1781|1796|1780|7
1640806280000|2021-12-29 19:31:20|1795.91|1779.91|1794.6|1778.6|1795.91|1779.91|1794.6|1778.6|5
1640806290000|2021-12-29 19:31:30|1794.48|1778.48|1794.19|1778.19|1794.48|1778.48|1794.19|1778.19|3
1640806300000|2021-12-29 19:31:40|1794.4|1778.4|1795.99|1779.99|1796|1780|1794.4|1778.4|5
1640806310000|2021-12-29 19:31:50|1795.97|1779.97|1793.32|1777.32|1795.97|1779.97|1793|1777|11
1640806320000|2021-12-29 19:32:00|1793.31|1777.31|1791|1775|1793.31|1777.31|1790.5|1774.5|10
1640806330000|2021-12-29 19:32:10|1791.72|1775.72|1792.5|1776.5|1792.69|1776.69|1791.72|1775.72|7
1640806340000|2021-12-29 19:32:20|1792.79|1776.79|1793|1777|1793|1777|1792.79|1776.79|2
1640806360000|2021-12-29 19:32:40|1793.11|1777.11|1793.03|1777.03|1793.11|1777.11|1793|1777|3
1640806370000|2021-12-29 19:32:50|1793|1777|1793|1777|1793|1777|1793|1777|1
1640806380000|2021-12-29 19:33:00|1793.5|1777.5|1794.4|1778.4|1794.4|1778.4|1793.5|1777.5|4
1640806390000|2021-12-29 19:33:10|1794.1|1778.1|1794.1|1778.1|1794.1|1778.1|1794.1|1778.1|1
1640806420000|2021-12-29 19:33:40|1793.8|1777.8|1793.6|1777.6|1793.8|1777.8|1793.6|1777.6|2
1640806430000|2021-12-29 19:33:50|1793.53|1777.53|1790.77|1774.77|1793.6|1777.6|1790.76|1774.76|17
1640806440000|2021-12-29 19:34:00|1790.65|1774.65|1789.5|1773.5|1790.65|1774.65|1789.46|1773.46|7
1640806450000|2021-12-29 19:34:10|1789.88|1773.88|1789.88|1773.88|1789.88|1773.88|1789.85|1773.85|3
1640806460000|2021-12-29 19:34:20|1789.85|1773.85|1790.13|1774.13|1790.25|1774.25|1789.85|1773.85|5
1640806470000|2021-12-29 19:34:30|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640806490000|2021-12-29 19:34:50|1790.12|1774.12|1789.2|1773.2|1790.25|1774.25|1789.2|1773.2|7
1640806500000|2021-12-29 19:35:00|1788.7|1772.7|1788.5|1772.5|1788.7|1772.7|1788.5|1772.5|2
1640806510000|2021-12-29 19:35:10|1788.45|1772.45|1789.12|1773.12|1789.12|1773.12|1788.45|1772.45|4
1640806520000|2021-12-29 19:35:20|1789.46|1773.46|1790.07|1774.07|1790.07|1774.07|1789.46|1773.46|6
1640806530000|2021-12-29 19:35:30|1789.78|1773.78|1790.1|1774.1|1790.25|1774.25|1789.72|1773.72|7
1640806540000|2021-12-29 19:35:40|1790.5|1774.5|1790.2|1774.2|1790.5|1774.5|1790.2|1774.2|2
1640806550000|2021-12-29 19:35:50|1790.4|1774.4|1789.98|1773.98|1790.4|1774.4|1789.98|1773.98|4
1640806560000|2021-12-29 19:36:00|1789.11|1773.11|1789.12|1773.12|1789.12|1773.12|1789.11|1773.11|2
1640806570000|2021-12-29 19:36:10|1789.32|1773.32|1789.33|1773.33|1789.33|1773.33|1789.31|1773.31|3
1640806580000|2021-12-29 19:36:20|1789.2|1773.2|1788.5|1772.5|1789.2|1773.2|1788.5|1772.5|4
1640806590000|2021-12-29 19:36:30|1788.01|1772.01|1787|1771|1788.01|1772.01|1786.58|1770.58|13
1640806600000|2021-12-29 19:36:40|1786.63|1770.63|1785.79|1769.79|1786.63|1770.63|1785.37|1769.37|13
1640806610000|2021-12-29 19:36:50|1785.68|1769.68|1785|1769|1785.68|1769.68|1785|1769|7
1640806620000|2021-12-29 19:37:00|1784.8|1768.8|1784.89|1768.89|1785|1769|1784.8|1768.8|3
1640806630000|2021-12-29 19:37:10|1785|1769|1786.54|1770.54|1786.85|1770.85|1785|1769|9
1640806640000|2021-12-29 19:37:20|1786.95|1770.95|1785.63|1769.63|1786.95|1770.95|1785.63|1769.63|6
1640806650000|2021-12-29 19:37:30|1785.5|1769.5|1784.5|1768.5|1785.79|1769.79|1784.13|1768.13|11
1640806660000|2021-12-29 19:37:40|1784.53|1768.53|1784.75|1768.75|1785.1|1769.1|1784.5|1768.5|10
1640806670000|2021-12-29 19:37:50|1785|1769|1785.25|1769.25|1785.25|1769.25|1784.8|1768.8|5
1640806680000|2021-12-29 19:38:00|1785|1769|1781.91|1765.91|1785|1769|1781.91|1765.91|9
1640806690000|2021-12-29 19:38:10|1781.86|1765.86|1781.6|1765.6|1782.57|1766.57|1781.55|1765.55|10
1640806700000|2021-12-29 19:38:20|1781.45|1765.45|1781.55|1765.55|1781.55|1765.55|1781.42|1765.42|4
1640806710000|2021-12-29 19:38:30|1781.76|1765.76|1783.04|1767.04|1783.49|1767.49|1781.76|1765.76|15
1640806720000|2021-12-29 19:38:40|1782.96|1766.96|1782.23|1766.23|1782.96|1766.96|1782.11|1766.11|5
1640806730000|2021-12-29 19:38:50|1782.01|1766.01|1782.5|1766.5|1782.5|1766.5|1782.01|1766.01|4
1640806740000|2021-12-29 19:39:00|1782.16|1766.16|1782.21|1766.21|1782.5|1766.5|1782.16|1766.16|7
1640806750000|2021-12-29 19:39:10|1782.5|1766.5|1784.08|1768.08|1784.08|1768.08|1782.17|1766.17|9
1640806760000|2021-12-29 19:39:20|1784.09|1768.09|1784.5|1768.5|1784.75|1768.75|1783.87|1767.87|8
1640806770000|2021-12-29 19:39:30|1784.41|1768.41|1782.36|1766.36|1784.41|1768.41|1782.36|1766.36|12
1640806780000|2021-12-29 19:39:40|1782.32|1766.32|1780.83|1764.83|1782.5|1766.5|1780.83|1764.83|7
1640806790000|2021-12-29 19:39:50|1780.53|1764.53|1781.25|1765.25|1781.26|1765.26|1780|1764|10
1640806800000|2021-12-29 19:40:00|1781.26|1765.26|1781.25|1765.25|1781.26|1765.26|1781|1765|4
1640806810000|2021-12-29 19:40:10|1781.02|1765.02|1780.52|1764.52|1781.02|1765.02|1780.52|1764.52|2
1640806820000|2021-12-29 19:40:20|1780.15|1764.15|1778.6|1762.6|1780.15|1764.15|1778.6|1762.6|5
1640806830000|2021-12-29 19:40:30|1778.5|1762.5|1778|1762|1778.5|1762.5|1778|1762|6
1640806840000|2021-12-29 19:40:40|1778.12|1762.12|1780|1764|1780|1764|1778.12|1762.12|7
1640806850000|2021-12-29 19:40:50|1779.89|1763.89|1780|1764|1780|1764|1779.89|1763.89|2
1640806860000|2021-12-29 19:41:00|1779.86|1763.86|1778.8|1762.8|1779.86|1763.86|1778.8|1762.8|4
1640806870000|2021-12-29 19:41:10|1779|1763|1778.55|1762.55|1779|1763|1778.55|1762.55|2
1640806880000|2021-12-29 19:41:20|1779|1763|1779.19|1763.19|1779.19|1763.19|1779|1763|4
1640806890000|2021-12-29 19:41:30|1779.2|1763.2|1779.75|1763.75|1779.84|1763.84|1779.2|1763.2|8
1640806900000|2021-12-29 19:41:40|1779.5|1763.5|1781.41|1765.41|1781.41|1765.41|1779.5|1763.5|9
1640806910000|2021-12-29 19:41:50|1781.8|1765.8|1783|1767|1783|1767|1781.8|1765.8|6
1640806920000|2021-12-29 19:42:00|1783.15|1767.15|1783|1767|1783.15|1767.15|1782.9|1766.9|7
1640806930000|2021-12-29 19:42:10|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640806940000|2021-12-29 19:42:20|1783|1767|1782.8|1766.8|1783|1767|1782.8|1766.8|2
1640806950000|2021-12-29 19:42:30|1782.5|1766.5|1782.38|1766.38|1782.5|1766.5|1781.65|1765.65|12
1640806960000|2021-12-29 19:42:40|1783|1767|1783.13|1767.13|1783.13|1767.13|1783|1767|4
1640806970000|2021-12-29 19:42:50|1783|1767|1783|1767|1783|1767|1782.89|1766.89|3
1640806980000|2021-12-29 19:43:00|1782|1766|1782.35|1766.35|1782.35|1766.35|1782|1766|2
1640806990000|2021-12-29 19:43:10|1782.25|1766.25|1783.7|1767.7|1783.96|1767.96|1782.25|1766.25|9
1640807000000|2021-12-29 19:43:20|1783.86|1767.86|1783|1767|1783.86|1767.86|1783|1767|4
1640807010000|2021-12-29 19:43:30|1782.94|1766.94|1783|1767|1783|1767|1782.7|1766.7|6
1640807020000|2021-12-29 19:43:40|1782.91|1766.91|1782.1|1766.1|1783|1767|1782.1|1766.1|3
1640807030000|2021-12-29 19:43:50|1782.2|1766.2|1784.4|1768.4|1784.4|1768.4|1782.1|1766.1|11
1640807040000|2021-12-29 19:44:00|1784.14|1768.14|1784.5|1768.5|1784.75|1768.75|1784.14|1768.14|6
1640807050000|2021-12-29 19:44:10|1785|1769|1785|1769|1785|1769|1785|1769|1
1640807060000|2021-12-29 19:44:20|1784.87|1768.87|1784.14|1768.14|1785|1769|1784.13|1768.13|5
1640807070000|2021-12-29 19:44:30|1784.81|1768.81|1784.83|1768.83|1785.45|1769.45|1784.75|1768.75|7
1640807080000|2021-12-29 19:44:40|1785.08|1769.08|1785|1769|1785.5|1769.5|1785|1769|6
1640807090000|2021-12-29 19:44:50|1785.13|1769.13|1785.5|1769.5|1785.5|1769.5|1785.13|1769.13|5
1640807100000|2021-12-29 19:45:00|1785.75|1769.75|1787.24|1771.24|1787.24|1771.24|1785.75|1769.75|6
1640807110000|2021-12-29 19:45:10|1787.25|1771.25|1787.26|1771.26|1787.7|1771.7|1787.25|1771.25|7
1640807120000|2021-12-29 19:45:20|1787.4|1771.4|1787|1771|1787.4|1771.4|1787|1771|3
1640807140000|2021-12-29 19:45:40|1786.91|1770.91|1786.84|1770.84|1787|1771|1786.84|1770.84|3
1640807150000|2021-12-29 19:45:50|1786.74|1770.74|1785.75|1769.75|1786.74|1770.74|1785.75|1769.75|5
1640807160000|2021-12-29 19:46:00|1785.5|1769.5|1785.88|1769.88|1785.88|1769.88|1785.5|1769.5|4
1640807170000|2021-12-29 19:46:10|1785.5|1769.5|1785.55|1769.55|1785.89|1769.89|1785.5|1769.5|4
1640807180000|2021-12-29 19:46:20|1785.5|1769.5|1784.5|1768.5|1785.5|1769.5|1784.5|1768.5|4
1640807200000|2021-12-29 19:46:40|1784|1768|1784|1768|1784|1768|1784|1768|1
1640807210000|2021-12-29 19:46:50|1783.5|1767.5|1782.59|1766.59|1783.5|1767.5|1782.59|1766.59|3
1640807220000|2021-12-29 19:47:00|1782.5|1766.5|1782.82|1766.82|1782.82|1766.82|1782.5|1766.5|4
1640807230000|2021-12-29 19:47:10|1782.5|1766.5|1781.25|1765.25|1782.5|1766.5|1781.25|1765.25|5
1640807240000|2021-12-29 19:47:20|1781.24|1765.24|1779|1763|1781.5|1765.5|1779|1763|9
1640807250000|2021-12-29 19:47:30|1778.5|1762.5|1779.94|1763.94|1779.97|1763.97|1778.1|1762.1|10
1640807260000|2021-12-29 19:47:40|1779.97|1763.97|1781.64|1765.64|1781.64|1765.64|1779.97|1763.97|9
1640807270000|2021-12-29 19:47:50|1781.56|1765.56|1781.64|1765.64|1781.64|1765.64|1781.56|1765.56|2
1640807290000|2021-12-29 19:48:10|1781.54|1765.54|1781.33|1765.33|1781.64|1765.64|1781.33|1765.33|4
1640807300000|2021-12-29 19:48:20|1781.15|1765.15|1783.12|1767.12|1783.12|1767.12|1781.15|1765.15|7
1640807310000|2021-12-29 19:48:30|1783.02|1767.02|1782.5|1766.5|1783.02|1767.02|1782.5|1766.5|4
1640807330000|2021-12-29 19:48:50|1782.55|1766.55|1783|1767|1783|1767|1782.55|1766.55|4
1640807340000|2021-12-29 19:49:00|1782.94|1766.94|1783|1767|1783|1767|1782.94|1766.94|2
1640807350000|2021-12-29 19:49:10|1783.5|1767.5|1784|1768|1784|1768|1783.5|1767.5|2
1640807360000|2021-12-29 19:49:20|1783.93|1767.93|1783|1767|1784.1|1768.1|1783|1767|6
1640807370000|2021-12-29 19:49:30|1782.91|1766.91|1782.12|1766.12|1782.91|1766.91|1782|1766|6
1640807380000|2021-12-29 19:49:40|1782.79|1766.79|1783.13|1767.13|1783.5|1767.5|1782.79|1766.79|6
1640807390000|2021-12-29 19:49:50|1783|1767|1782.75|1766.75|1783.5|1767.5|1782.75|1766.75|6
1640807400000|2021-12-29 19:50:00|1783.15|1767.15|1783.08|1767.08|1783.4|1767.4|1783.08|1767.08|4
1640807410000|2021-12-29 19:50:10|1783.02|1767.02|1784.37|1768.37|1784.37|1768.37|1783.02|1767.02|10
1640807420000|2021-12-29 19:50:20|1784.65|1768.65|1786.5|1770.5|1787|1771|1784.65|1768.65|10
1640807430000|2021-12-29 19:50:30|1786.9|1770.9|1786.7|1770.7|1787|1771|1786.7|1770.7|8
1640807440000|2021-12-29 19:50:40|1787|1771|1786.7|1770.7|1787|1771|1786.7|1770.7|5
1640807450000|2021-12-29 19:50:50|1787|1771|1787|1771|1787|1771|1786.91|1770.91|3
1640807460000|2021-12-29 19:51:00|1786.89|1770.89|1787|1771|1787|1771|1786.89|1770.89|2
1640807470000|2021-12-29 19:51:10|1786.55|1770.55|1787|1771|1787|1771|1786.55|1770.55|2
1640807480000|2021-12-29 19:51:20|1787.4|1771.4|1787.22|1771.22|1787.45|1771.45|1787.16|1771.16|4
1640807490000|2021-12-29 19:51:30|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1640807500000|2021-12-29 19:51:40|1787.38|1771.38|1787.18|1771.18|1787.38|1771.38|1787.18|1771.18|2
1640807510000|2021-12-29 19:51:50|1787.38|1771.38|1787.5|1771.5|1787.5|1771.5|1787.38|1771.38|2
1640807520000|2021-12-29 19:52:00|1787.18|1771.18|1787.18|1771.18|1787.18|1771.18|1787.18|1771.18|1
1640807530000|2021-12-29 19:52:10|1787.08|1771.08|1786.25|1770.25|1787.08|1771.08|1786.25|1770.25|4
1640807540000|2021-12-29 19:52:20|1786|1770|1785.06|1769.06|1786|1770|1784.81|1768.81|9
1640807550000|2021-12-29 19:52:30|1785.03|1769.03|1785.37|1769.37|1785.37|1769.37|1784.5|1768.5|5
1640807560000|2021-12-29 19:52:40|1785.44|1769.44|1785.5|1769.5|1786.1|1770.1|1785.3|1769.3|7
1640807570000|2021-12-29 19:52:50|1785.75|1769.75|1786.16|1770.16|1786.16|1770.16|1785.5|1769.5|5
1640807580000|2021-12-29 19:53:00|1786|1770|1786|1770|1786.35|1770.35|1786|1770|4
1640807590000|2021-12-29 19:53:10|1785.5|1769.5|1784.5|1768.5|1785.5|1769.5|1784.5|1768.5|4
1640807600000|2021-12-29 19:53:20|1784|1768|1783.18|1767.18|1784|1768|1782.7|1766.7|5
1640807610000|2021-12-29 19:53:30|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640807630000|2021-12-29 19:53:50|1783.48|1767.48|1783.55|1767.55|1783.55|1767.55|1783.48|1767.48|3
1640807640000|2021-12-29 19:54:00|1784|1768|1784|1768|1784.3|1768.3|1784|1768|3
1640807650000|2021-12-29 19:54:10|1783.88|1767.88|1783.5|1767.5|1783.88|1767.88|1783.5|1767.5|2
1640807660000|2021-12-29 19:54:20|1783.25|1767.25|1783.1|1767.1|1783.25|1767.25|1782.75|1766.75|5
1640807670000|2021-12-29 19:54:30|1783|1767|1783.88|1767.88|1783.88|1767.88|1783|1767|7
1640807690000|2021-12-29 19:54:50|1783.5|1767.5|1783.05|1767.05|1783.55|1767.55|1782.97|1766.97|5
1640807700000|2021-12-29 19:55:00|1781.75|1765.75|1781.13|1765.13|1781.75|1765.75|1781.13|1765.13|5
1640807710000|2021-12-29 19:55:10|1781.3|1765.3|1780.25|1764.25|1781.3|1765.3|1780.25|1764.25|4
1640807720000|2021-12-29 19:55:20|1779.84|1763.84|1779.87|1763.87|1780.02|1764.02|1779.66|1763.66|6
1640807730000|2021-12-29 19:55:30|1779.5|1763.5|1779.85|1763.85|1779.85|1763.85|1779.5|1763.5|2
1640807740000|2021-12-29 19:55:40|1779.5|1763.5|1780|1764|1780|1764|1779.5|1763.5|2
1640807750000|2021-12-29 19:55:50|1780.5|1764.5|1779.8|1763.8|1780.5|1764.5|1779.8|1763.8|5
1640807760000|2021-12-29 19:56:00|1780|1764|1780|1764|1780|1764|1779.79|1763.79|3
1640807770000|2021-12-29 19:56:10|1780.35|1764.35|1780.25|1764.25|1780.35|1764.35|1780|1764|3
1640807780000|2021-12-29 19:56:20|1780.5|1764.5|1781.45|1765.45|1781.45|1765.45|1780.47|1764.47|7
1640807790000|2021-12-29 19:56:30|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640807800000|2021-12-29 19:56:40|1780.5|1764.5|1780.19|1764.19|1780.5|1764.5|1780.19|1764.19|4
1640807810000|2021-12-29 19:56:50|1780.11|1764.11|1780.5|1764.5|1780.5|1764.5|1779.84|1763.84|4
1640807820000|2021-12-29 19:57:00|1780.05|1764.05|1779.48|1763.48|1780.05|1764.05|1779.48|1763.48|3
1640807830000|2021-12-29 19:57:10|1779.49|1763.49|1778.8|1762.8|1779.49|1763.49|1778.8|1762.8|6
1640807840000|2021-12-29 19:57:20|1778.85|1762.85|1778.5|1762.5|1778.85|1762.85|1778.5|1762.5|3
1640807850000|2021-12-29 19:57:30|1778|1762|1776.63|1760.63|1778|1762|1776.63|1760.63|4
1640807860000|2021-12-29 19:57:40|1776.77|1760.77|1777.5|1761.5|1777.5|1761.5|1776.57|1760.57|5
1640807870000|2021-12-29 19:57:50|1777.13|1761.13|1777.5|1761.5|1777.5|1761.5|1777.13|1761.13|3
1640807880000|2021-12-29 19:58:00|1777.35|1761.35|1777.13|1761.13|1777.35|1761.35|1777.06|1761.06|4
1640807890000|2021-12-29 19:58:10|1777.24|1761.24|1778.09|1762.09|1778.2|1762.2|1777.24|1761.24|6
1640807900000|2021-12-29 19:58:20|1778|1762|1777.13|1761.13|1778|1762|1777.13|1761.13|5
1640807910000|2021-12-29 19:58:30|1777.02|1761.02|1776.56|1760.56|1777.13|1761.13|1776.56|1760.56|4
1640807920000|2021-12-29 19:58:40|1776.44|1760.44|1776.5|1760.5|1776.5|1760.5|1776.15|1760.15|4
1640807930000|2021-12-29 19:58:50|1776.38|1760.38|1776|1760|1776.38|1760.38|1775.88|1759.88|3
1640807940000|2021-12-29 19:59:00|1775.8|1759.8|1775.5|1759.5|1775.8|1759.8|1775.44|1759.44|4
1640807950000|2021-12-29 19:59:10|1776|1760|1778.9|1762.9|1778.9|1762.9|1776|1760|13
1640807960000|2021-12-29 19:59:20|1779|1763|1779.5|1763.5|1779.5|1763.5|1778.9|1762.9|6
1640807980000|2021-12-29 19:59:40|1780|1764|1780.5|1764.5|1780.5|1764.5|1780|1764|2
1640807990000|2021-12-29 19:59:50|1781|1765|1780.58|1764.58|1781.5|1765.5|1780.37|1764.37|7
1640808000000|2021-12-29 20:00:00|1780.38|1764.38|1779|1763|1780.38|1764.38|1778.93|1762.93|10
1640808010000|2021-12-29 20:00:10|1778.87|1762.87|1778.5|1762.5|1779|1763|1778.5|1762.5|6
1640808020000|2021-12-29 20:00:20|1778.42|1762.42|1778.11|1762.11|1778.9|1762.9|1778.11|1762.11|8
1640808030000|2021-12-29 20:00:30|1778|1762|1777.5|1761.5|1778.01|1762.01|1777.5|1761.5|5
1640808040000|2021-12-29 20:00:40|1777.05|1761.05|1776.5|1760.5|1777.05|1761.05|1776.46|1760.46|5
1640808050000|2021-12-29 20:00:50|1776.55|1760.55|1776.55|1760.55|1776.55|1760.55|1776.42|1760.42|7
1640808060000|2021-12-29 20:01:00|1776.34|1760.34|1776.5|1760.5|1776.5|1760.5|1776.05|1760.05|5
1640808080000|2021-12-29 20:01:20|1776.29|1760.29|1776.25|1760.25|1776.29|1760.29|1776.25|1760.25|2
1640808090000|2021-12-29 20:01:30|1776|1760|1776|1760|1776|1760|1776|1760|1
1640808100000|2021-12-29 20:01:40|1776.5|1760.5|1777.13|1761.13|1777.13|1761.13|1776.22|1760.22|5
1640808110000|2021-12-29 20:01:50|1777.27|1761.27|1776.78|1760.78|1778|1762|1776.78|1760.78|9
1640808120000|2021-12-29 20:02:00|1777.13|1761.13|1778.1|1762.1|1778.1|1762.1|1777.13|1761.13|4
1640808130000|2021-12-29 20:02:10|1778.4|1762.4|1778.5|1762.5|1778.5|1762.5|1778.4|1762.4|2
1640808140000|2021-12-29 20:02:20|1778.25|1762.25|1778|1762|1778.25|1762.25|1777.6|1761.6|5
1640808150000|2021-12-29 20:02:30|1778.09|1762.09|1778|1762|1778.09|1762.09|1778|1762|2
1640808170000|2021-12-29 20:02:50|1777.99|1761.99|1777.26|1761.26|1777.99|1761.99|1777.26|1761.26|3
1640808180000|2021-12-29 20:03:00|1776.63|1760.63|1776.63|1760.63|1776.63|1760.63|1776.63|1760.63|1
1640808190000|2021-12-29 20:03:10|1776.91|1760.91|1778.62|1762.62|1778.62|1762.62|1776.91|1760.91|4
1640808200000|2021-12-29 20:03:20|1778.85|1762.85|1779.4|1763.4|1779.4|1763.4|1778.85|1762.85|2
1640808210000|2021-12-29 20:03:30|1779.26|1763.26|1779.13|1763.13|1779.26|1763.26|1778.65|1762.65|4
1640808220000|2021-12-29 20:03:40|1779|1763|1779|1763|1779|1763|1779|1763|1
1640808240000|2021-12-29 20:04:00|1778.92|1762.92|1779|1763|1779.08|1763.08|1778.92|1762.92|4
1640808250000|2021-12-29 20:04:10|1778.9|1762.9|1778.5|1762.5|1778.9|1762.9|1778.5|1762.5|2
1640808260000|2021-12-29 20:04:20|1778.37|1762.37|1777.75|1761.75|1778.37|1762.37|1777.75|1761.75|4
1640808270000|2021-12-29 20:04:30|1777.5|1761.5|1777.13|1761.13|1777.54|1761.54|1776.68|1760.68|8
1640808280000|2021-12-29 20:04:40|1777.05|1761.05|1777.13|1761.13|1777.3|1761.3|1777.05|1761.05|4
1640808290000|2021-12-29 20:04:50|1777.26|1761.26|1777.26|1761.26|1777.26|1761.26|1777.26|1761.26|1
1640808300000|2021-12-29 20:05:00|1778.11|1762.11|1779.45|1763.45|1779.45|1763.45|1778.11|1762.11|8
1640808310000|2021-12-29 20:05:10|1779.5|1763.5|1780.41|1764.41|1780.41|1764.41|1779.5|1763.5|5
1640808320000|2021-12-29 20:05:20|1780.42|1764.42|1782.5|1766.5|1782.79|1766.79|1780.42|1764.42|20
1640808330000|2021-12-29 20:05:30|1782.21|1766.21|1783|1767|1783|1767|1782.21|1766.21|7
1640808340000|2021-12-29 20:05:40|1783.15|1767.15|1783.5|1767.5|1783.5|1767.5|1783.15|1767.15|2
1640808350000|2021-12-29 20:05:50|1783.36|1767.36|1783.5|1767.5|1783.5|1767.5|1783.2|1767.2|3
1640808370000|2021-12-29 20:06:10|1783|1767|1783|1767|1783.16|1767.16|1783|1767|3
1640808390000|2021-12-29 20:06:30|1783.14|1767.14|1784.45|1768.45|1784.45|1768.45|1783.14|1767.14|3
1640808400000|2021-12-29 20:06:40|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1
1640808410000|2021-12-29 20:06:50|1785|1769|1785|1769|1785|1769|1785|1769|1
1640808420000|2021-12-29 20:07:00|1785.5|1769.5|1785.79|1769.79|1785.79|1769.79|1785.5|1769.5|2
1640808430000|2021-12-29 20:07:10|1786|1770|1787.88|1771.88|1788.17|1772.17|1786|1770|13
1640808440000|2021-12-29 20:07:20|1788|1772|1788.5|1772.5|1788.5|1772.5|1787.5|1771.5|16
1640808450000|2021-12-29 20:07:30|1788.43|1772.43|1787.95|1771.95|1788.43|1772.43|1787.95|1771.95|4
1640808460000|2021-12-29 20:07:40|1787.5|1771.5|1788.11|1772.11|1788.11|1772.11|1787|1771|5
1640808470000|2021-12-29 20:07:50|1788|1772|1788|1772|1788.5|1772.5|1788|1772|5
1640808480000|2021-12-29 20:08:00|1788.25|1772.25|1788.74|1772.74|1788.78|1772.78|1788.25|1772.25|4
1640808490000|2021-12-29 20:08:10|1788.42|1772.42|1788|1772|1788.74|1772.74|1787.75|1771.75|7
1640808500000|2021-12-29 20:08:20|1787.5|1771.5|1787.75|1771.75|1788|1772|1787.5|1771.5|5
1640808510000|2021-12-29 20:08:30|1788|1772|1788.09|1772.09|1788.17|1772.17|1788|1772|4
1640808520000|2021-12-29 20:08:40|1788.45|1772.45|1787.5|1771.5|1788.45|1772.45|1787.5|1771.5|4
1640808530000|2021-12-29 20:08:50|1787|1771|1789.35|1773.35|1789.35|1773.35|1786.87|1770.87|11
1640808540000|2021-12-29 20:09:00|1789.3|1773.3|1788.73|1772.73|1789.3|1773.3|1788.62|1772.62|5
1640808550000|2021-12-29 20:09:10|1788.59|1772.59|1789.12|1773.12|1789.12|1773.12|1788.5|1772.5|10
1640808560000|2021-12-29 20:09:20|1789.67|1773.67|1790.5|1774.5|1790.5|1774.5|1789.67|1773.67|6
1640808570000|2021-12-29 20:09:30|1790.33|1774.33|1789.74|1773.74|1790.5|1774.5|1789.74|1773.74|5
1640808580000|2021-12-29 20:09:40|1789.5|1773.5|1789|1773|1789.5|1773.5|1789|1773|6
1640808590000|2021-12-29 20:09:50|1789.05|1773.05|1789|1773|1789.05|1773.05|1789|1773|2
1640808600000|2021-12-29 20:10:00|1787.71|1771.71|1787|1771|1787.71|1771.71|1787|1771|6
1640808610000|2021-12-29 20:10:10|1786.5|1770.5|1786.24|1770.24|1786.5|1770.5|1786.24|1770.24|2
1640808620000|2021-12-29 20:10:20|1786.09|1770.09|1784.83|1768.83|1786.24|1770.24|1784.83|1768.83|6
1640808630000|2021-12-29 20:10:30|1785|1769|1786.42|1770.42|1786.42|1770.42|1785|1769|9
1640808640000|2021-12-29 20:10:40|1786.43|1770.43|1787.15|1771.15|1787.22|1771.22|1786.42|1770.42|6
1640808650000|2021-12-29 20:10:50|1787.4|1771.4|1787.62|1771.62|1787.62|1771.62|1787.4|1771.4|2
1640808660000|2021-12-29 20:11:00|1787.65|1771.65|1786.8|1770.8|1788.28|1772.28|1786.8|1770.8|9
1640808670000|2021-12-29 20:11:10|1787.01|1771.01|1786.5|1770.5|1787.01|1771.01|1786.5|1770.5|2
1640808690000|2021-12-29 20:11:30|1786.29|1770.29|1786.5|1770.5|1786.5|1770.5|1786.25|1770.25|6
1640808700000|2021-12-29 20:11:40|1785.85|1769.85|1785.37|1769.37|1785.85|1769.85|1785.37|1769.37|5
1640808710000|2021-12-29 20:11:50|1785.5|1769.5|1785|1769|1785.5|1769.5|1785|1769|3
1640808720000|2021-12-29 20:12:00|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1
1640808730000|2021-12-29 20:12:10|1785.06|1769.06|1785.06|1769.06|1785.06|1769.06|1785.05|1769.05|3
1640808740000|2021-12-29 20:12:20|1785.33|1769.33|1783.5|1767.5|1785.33|1769.33|1783.5|1767.5|11
1640808750000|2021-12-29 20:12:30|1783.45|1767.45|1784.5|1768.5|1784.5|1768.5|1783.45|1767.45|5
1640808760000|2021-12-29 20:12:40|1784.75|1768.75|1785.1|1769.1|1785.5|1769.5|1784.7|1768.7|8
1640808770000|2021-12-29 20:12:50|1785|1769|1784.92|1768.92|1785|1769|1784.92|1768.92|2
1640808780000|2021-12-29 20:13:00|1784.5|1768.5|1785|1769|1785.3|1769.3|1784.5|1768.5|7
1640808790000|2021-12-29 20:13:10|1784.86|1768.86|1784.25|1768.25|1784.86|1768.86|1783.88|1767.88|5
1640808800000|2021-12-29 20:13:20|1784.13|1768.13|1784|1768|1784.15|1768.15|1784|1768|4
1640808820000|2021-12-29 20:13:40|1783.85|1767.85|1783.65|1767.65|1783.85|1767.85|1783.65|1767.65|4
1640808830000|2021-12-29 20:13:50|1783.7|1767.7|1782.7|1766.7|1783.7|1767.7|1782.6|1766.6|7
1640808840000|2021-12-29 20:14:00|1783.1|1767.1|1782.5|1766.5|1783.5|1767.5|1782.5|1766.5|6
1640808850000|2021-12-29 20:14:10|1782|1766|1780.35|1764.35|1782|1766|1780.35|1764.35|5
1640808860000|2021-12-29 20:14:20|1780.45|1764.45|1780.5|1764.5|1780.5|1764.5|1780.35|1764.35|3
1640808880000|2021-12-29 20:14:40|1781.18|1765.18|1781.3|1765.3|1781.3|1765.3|1780.8|1764.8|3
1640808890000|2021-12-29 20:14:50|1782|1766|1781.5|1765.5|1782|1766|1781.13|1765.13|7
1640808900000|2021-12-29 20:15:00|1781.15|1765.15|1781.44|1765.44|1781.66|1765.66|1781.15|1765.15|4
1640808910000|2021-12-29 20:15:10|1781.45|1765.45|1781.13|1765.13|1781.45|1765.45|1780.83|1764.83|5
1640808930000|2021-12-29 20:15:30|1781.18|1765.18|1781.13|1765.13|1781.25|1765.25|1781.12|1765.12|5
1640808940000|2021-12-29 20:15:40|1781.3|1765.3|1783|1767|1783|1767|1781.3|1765.3|10
1640808950000|2021-12-29 20:15:50|1783.5|1767.5|1783.27|1767.27|1783.63|1767.63|1783.27|1767.27|7
1640808970000|2021-12-29 20:16:10|1783.41|1767.41|1783.88|1767.88|1783.88|1767.88|1783.41|1767.41|3
1640808980000|2021-12-29 20:16:20|1783.75|1767.75|1784|1768|1784|1768|1783.75|1767.75|2
1640808990000|2021-12-29 20:16:30|1783.94|1767.94|1783.39|1767.39|1783.94|1767.94|1783.34|1767.34|3
1640809000000|2021-12-29 20:16:40|1783.5|1767.5|1783|1767|1783.5|1767.5|1782.92|1766.92|4
1640809010000|2021-12-29 20:16:50|1782.5|1766.5|1782.1|1766.1|1782.5|1766.5|1782.1|1766.1|2
1640809020000|2021-12-29 20:17:00|1781.6|1765.6|1781.6|1765.6|1781.6|1765.6|1781.51|1765.51|3
1640809030000|2021-12-29 20:17:10|1781.5|1765.5|1782|1766|1782|1766|1781.5|1765.5|2
1640809040000|2021-12-29 20:17:20|1782.11|1766.11|1783.11|1767.11|1783.11|1767.11|1782.11|1766.11|5
1640809050000|2021-12-29 20:17:30|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640809070000|2021-12-29 20:17:50|1783.7|1767.7|1783.7|1767.7|1783.7|1767.7|1783.7|1767.7|1
1640809090000|2021-12-29 20:18:10|1784|1768|1784|1768|1784|1768|1784|1768|1
1640809100000|2021-12-29 20:18:20|1783.93|1767.93|1783.43|1767.43|1783.97|1767.97|1783.43|1767.43|4
1640809110000|2021-12-29 20:18:30|1783.22|1767.22|1782.5|1766.5|1783.22|1767.22|1782.5|1766.5|3
1640809120000|2021-12-29 20:18:40|1782.12|1766.12|1781.1|1765.1|1782.31|1766.31|1781.1|1765.1|7
1640809130000|2021-12-29 20:18:50|1780.55|1764.55|1777.9|1761.9|1780.6|1764.6|1777.9|1761.9|13
1640809140000|2021-12-29 20:19:00|1777.6|1761.6|1777.5|1761.5|1777.6|1761.6|1776.63|1760.63|8
1640809150000|2021-12-29 20:19:10|1777.65|1761.65|1777.65|1761.65|1777.65|1761.65|1777.65|1761.65|1
1640809160000|2021-12-29 20:19:20|1778.1|1762.1|1777.95|1761.95|1778.1|1762.1|1777.85|1761.85|4
1640809170000|2021-12-29 20:19:30|1778.1|1762.1|1778.13|1762.13|1778.5|1762.5|1778|1762|9
1640809180000|2021-12-29 20:19:40|1778.5|1762.5|1778.5|1762.5|1778.5|1762.5|1778.5|1762.5|1
1640809190000|2021-12-29 20:19:50|1778.45|1762.45|1778.5|1762.5|1778.5|1762.5|1778.45|1762.45|2
1640809200000|2021-12-29 20:20:00|1778.38|1762.38|1778|1762|1778.38|1762.38|1777.63|1761.63|6
1640809210000|2021-12-29 20:20:10|1777.84|1761.84|1777.84|1761.84|1777.84|1761.84|1777.84|1761.84|1
1640809220000|2021-12-29 20:20:20|1777.95|1761.95|1777.9|1761.9|1777.95|1761.95|1777.9|1761.9|2
1640809230000|2021-12-29 20:20:30|1778.35|1762.35|1779|1763|1779|1763|1778|1762|6
1640809240000|2021-12-29 20:20:40|1779.11|1763.11|1779.9|1763.9|1779.92|1763.92|1779.11|1763.11|4
1640809250000|2021-12-29 20:20:50|1780|1764|1780.5|1764.5|1780.5|1764.5|1780|1764|4
1640809260000|2021-12-29 20:21:00|1780.4|1764.4|1780.5|1764.5|1780.5|1764.5|1780.3|1764.3|4
1640809270000|2021-12-29 20:21:10|1780.45|1764.45|1780|1764|1780.45|1764.45|1779.6|1763.6|5
1640809280000|2021-12-29 20:21:20|1779.89|1763.89|1778.89|1762.89|1779.89|1763.89|1778.23|1762.23|8
1640809290000|2021-12-29 20:21:30|1779|1763|1779|1763|1779|1763|1779|1763|1
1640809310000|2021-12-29 20:21:50|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1
1640809320000|2021-12-29 20:22:00|1780|1764|1780.15|1764.15|1780.15|1764.15|1780|1764|2
1640809330000|2021-12-29 20:22:10|1780.47|1764.47|1780.5|1764.5|1780.5|1764.5|1780.35|1764.35|3
1640809340000|2021-12-29 20:22:20|1781|1765|1781.23|1765.23|1781.23|1765.23|1781|1765|2
1640809350000|2021-12-29 20:22:30|1781.18|1765.18|1781.5|1765.5|1781.5|1765.5|1781.18|1765.18|3
1640809360000|2021-12-29 20:22:40|1781.39|1765.39|1779.55|1763.55|1781.39|1765.39|1779.55|1763.55|7
1640809370000|2021-12-29 20:22:50|1780|1764|1780|1764|1780|1764|1780|1764|1
1640809380000|2021-12-29 20:23:00|1779.7|1763.7|1780|1764|1780.15|1764.15|1779.7|1763.7|5
1640809390000|2021-12-29 20:23:10|1779.79|1763.79|1779.9|1763.9|1779.9|1763.9|1779.79|1763.79|2
1640809400000|2021-12-29 20:23:20|1780|1764|1780.15|1764.15|1780.15|1764.15|1779.5|1763.5|5
1640809420000|2021-12-29 20:23:40|1780.18|1764.18|1780.5|1764.5|1780.5|1764.5|1780.18|1764.18|2
1640809440000|2021-12-29 20:24:00|1780.65|1764.65|1780.65|1764.65|1780.65|1764.65|1780.4|1764.4|4
1640809450000|2021-12-29 20:24:10|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.25|1764.25|4
1640809460000|2021-12-29 20:24:20|1781|1765|1781|1765|1781|1765|1781|1765|1
1640809470000|2021-12-29 20:24:30|1780.95|1764.95|1781|1765|1781|1765|1780.95|1764.95|2
1640809480000|2021-12-29 20:24:40|1780.65|1764.65|1781|1765|1781|1765|1780.65|1764.65|2
1640809490000|2021-12-29 20:24:50|1780.5|1764.5|1780.75|1764.75|1780.75|1764.75|1780.5|1764.5|2
1640809500000|2021-12-29 20:25:00|1781|1765|1781|1765|1781.35|1765.35|1781|1765|3
1640809510000|2021-12-29 20:25:10|1780.74|1764.74|1781.5|1765.5|1781.5|1765.5|1780.74|1764.74|8
1640809530000|2021-12-29 20:25:30|1782|1766|1782.5|1766.5|1782.5|1766.5|1782|1766|4
1640809540000|2021-12-29 20:25:40|1782.44|1766.44|1781.46|1765.46|1782.44|1766.44|1781.46|1765.46|4
1640809550000|2021-12-29 20:25:50|1781.85|1765.85|1782.2|1766.2|1782.25|1766.25|1781.85|1765.85|3
1640809560000|2021-12-29 20:26:00|1782.6|1766.6|1782.6|1766.6|1782.6|1766.6|1782.44|1766.44|3
1640809570000|2021-12-29 20:26:10|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.41|1766.41|3
1640809580000|2021-12-29 20:26:20|1782.64|1766.64|1782.64|1766.64|1782.64|1766.64|1782.64|1766.64|1
1640809590000|2021-12-29 20:26:30|1783.25|1767.25|1783.25|1767.25|1783.25|1767.25|1783.25|1767.25|1
1640809600000|2021-12-29 20:26:40|1782.75|1766.75|1782.75|1766.75|1782.75|1766.75|1782.75|1766.75|1
1640809610000|2021-12-29 20:26:50|1782.87|1766.87|1782.87|1766.87|1782.87|1766.87|1782.87|1766.87|1
1640809620000|2021-12-29 20:27:00|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1
1640809630000|2021-12-29 20:27:10|1782.2|1766.2|1782.5|1766.5|1782.5|1766.5|1782.2|1766.2|4
1640809660000|2021-12-29 20:27:40|1782.78|1766.78|1782.78|1766.78|1782.78|1766.78|1782.78|1766.78|1
1640809670000|2021-12-29 20:27:50|1782.88|1766.88|1783|1767|1783|1767|1782.88|1766.88|2
1640809680000|2021-12-29 20:28:00|1782.88|1766.88|1782.5|1766.5|1782.88|1766.88|1782.47|1766.47|7
1640809690000|2021-12-29 20:28:10|1782.4|1766.4|1781.42|1765.42|1782.4|1766.4|1780.6|1764.6|7
1640809700000|2021-12-29 20:28:20|1781.5|1765.5|1782.45|1766.45|1782.45|1766.45|1781.5|1765.5|5
1640809720000|2021-12-29 20:28:40|1782.5|1766.5|1782.24|1766.24|1782.5|1766.5|1782.18|1766.18|7
1640809730000|2021-12-29 20:28:50|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1782.5|1766.5|1
1640809740000|2021-12-29 20:29:00|1782.24|1766.24|1782.5|1766.5|1782.5|1766.5|1782.24|1766.24|2
1640809750000|2021-12-29 20:29:10|1782.39|1766.39|1782.56|1766.56|1782.56|1766.56|1782.39|1766.39|3
1640809760000|2021-12-29 20:29:20|1782.53|1766.53|1783.43|1767.43|1783.43|1767.43|1782.5|1766.5|6
1640809770000|2021-12-29 20:29:30|1783.49|1767.49|1785.5|1769.5|1785.5|1769.5|1783.49|1767.49|11
1640809780000|2021-12-29 20:29:40|1785.25|1769.25|1785|1769|1785.25|1769.25|1784.6|1768.6|5
1640809790000|2021-12-29 20:29:50|1785.5|1769.5|1785.5|1769.5|1785.61|1769.61|1785.5|1769.5|3
1640809800000|2021-12-29 20:30:00|1785.79|1769.79|1787.51|1771.51|1787.51|1771.51|1785.65|1769.65|8
1640809810000|2021-12-29 20:30:10|1787.29|1771.29|1787.51|1771.51|1787.51|1771.51|1787.01|1771.01|3
1640809820000|2021-12-29 20:30:20|1787.35|1771.35|1787.35|1771.35|1787.35|1771.35|1787.35|1771.35|1
1640809830000|2021-12-29 20:30:30|1786.86|1770.86|1786.9|1770.9|1786.9|1770.9|1786.86|1770.86|2
1640809850000|2021-12-29 20:30:50|1786.65|1770.65|1787.15|1771.15|1787.15|1771.15|1786.65|1770.65|3
1640809860000|2021-12-29 20:31:00|1787.5|1771.5|1788|1772|1788.5|1772.5|1787.5|1771.5|9
1640809870000|2021-12-29 20:31:10|1787.93|1771.93|1787.33|1771.33|1787.93|1771.93|1787.3|1771.3|6
1640809880000|2021-12-29 20:31:20|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1786.9|1770.9|7
1640809890000|2021-12-29 20:31:30|1787|1771|1786.3|1770.3|1787|1771|1786.3|1770.3|3
1640809900000|2021-12-29 20:31:40|1785.84|1769.84|1785.5|1769.5|1785.84|1769.84|1785.1|1769.1|4
1640809910000|2021-12-29 20:31:50|1785.57|1769.57|1785.5|1769.5|1785.57|1769.57|1785.5|1769.5|7
1640809920000|2021-12-29 20:32:00|1785.6|1769.6|1788|1772|1788|1772|1785.59|1769.59|11
1640809930000|2021-12-29 20:32:10|1788.22|1772.22|1791.5|1775.5|1791.69|1775.69|1788.22|1772.22|14
1640809940000|2021-12-29 20:32:20|1791.69|1775.69|1792.95|1776.95|1793.75|1777.75|1791.69|1775.69|13
1640809950000|2021-12-29 20:32:30|1792.86|1776.86|1792|1776|1793|1777|1791.2|1775.2|7
1640809960000|2021-12-29 20:32:40|1792.15|1776.15|1793.87|1777.87|1793.87|1777.87|1791.5|1775.5|19
1640809970000|2021-12-29 20:32:50|1794.02|1778.02|1795.54|1779.54|1795.54|1779.54|1792.85|1776.85|16
1640809980000|2021-12-29 20:33:00|1795.5|1779.5|1794.46|1778.46|1796|1780|1794.46|1778.46|14
1640809990000|2021-12-29 20:33:10|1794.48|1778.48|1794.15|1778.15|1794.48|1778.48|1794.09|1778.09|5
1640810000000|2021-12-29 20:33:20|1794|1778|1792.39|1776.39|1794|1778|1792.39|1776.39|7
1640810010000|2021-12-29 20:33:30|1792.15|1776.15|1792.24|1776.24|1792.24|1776.24|1792.15|1776.15|5
1640810030000|2021-12-29 20:33:50|1792.02|1776.02|1792.24|1776.24|1792.24|1776.24|1791.6|1775.6|5
1640810040000|2021-12-29 20:34:00|1792|1776|1792.24|1776.24|1792.24|1776.24|1792|1776|2
1640810050000|2021-12-29 20:34:10|1792.41|1776.41|1793.08|1777.08|1793.15|1777.15|1792.41|1776.41|3
1640810060000|2021-12-29 20:34:20|1793.45|1777.45|1792.94|1776.94|1793.45|1777.45|1792.94|1776.94|3
1640810070000|2021-12-29 20:34:30|1792.35|1776.35|1791.74|1775.74|1792.35|1776.35|1791.74|1775.74|6
1640810080000|2021-12-29 20:34:40|1792.24|1776.24|1792.1|1776.1|1792.24|1776.24|1792.1|1776.1|2
1640810090000|2021-12-29 20:34:50|1792.24|1776.24|1792.24|1776.24|1792.24|1776.24|1792.05|1776.05|3
1640810110000|2021-12-29 20:35:10|1792.22|1776.22|1792.24|1776.24|1792.24|1776.24|1792.22|1776.22|2
1640810120000|2021-12-29 20:35:20|1792.43|1776.43|1793.25|1777.25|1793.25|1777.25|1792.43|1776.43|2
1640810130000|2021-12-29 20:35:30|1793.5|1777.5|1793.64|1777.64|1794.15|1778.15|1793|1777|13
1640810140000|2021-12-29 20:35:40|1793.5|1777.5|1792.24|1776.24|1793.5|1777.5|1792.24|1776.24|6
1640810150000|2021-12-29 20:35:50|1792.09|1776.09|1791.3|1775.3|1792.24|1776.24|1791.3|1775.3|7
1640810160000|2021-12-29 20:36:00|1791.45|1775.45|1791.5|1775.5|1791.5|1775.5|1790.95|1774.95|6
1640810170000|2021-12-29 20:36:10|1791.72|1775.72|1794|1778|1794|1778|1791.72|1775.72|10
1640810180000|2021-12-29 20:36:20|1793.93|1777.93|1793.5|1777.5|1793.93|1777.93|1793.5|1777.5|4
1640810190000|2021-12-29 20:36:30|1793.25|1777.25|1792.75|1776.75|1793.25|1777.25|1792.75|1776.75|2
1640810200000|2021-12-29 20:36:40|1792.7|1776.7|1793.22|1777.22|1793.74|1777.74|1792.7|1776.7|6
1640810210000|2021-12-29 20:36:50|1793.5|1777.5|1795|1779|1795|1779|1793.34|1777.34|14
1640810220000|2021-12-29 20:37:00|1794.85|1778.85|1795|1779|1795|1779|1794.85|1778.85|2
1640810230000|2021-12-29 20:37:10|1794.94|1778.94|1794.85|1778.85|1794.94|1778.94|1794.85|1778.85|2
1640810240000|2021-12-29 20:37:20|1794.5|1778.5|1795.5|1779.5|1795.5|1779.5|1794.5|1778.5|7
1640810250000|2021-12-29 20:37:30|1795.24|1779.24|1796|1780|1796|1780|1795.24|1779.24|4
1640810260000|2021-12-29 20:37:40|1795.6|1779.6|1796|1780|1796|1780|1795.6|1779.6|2
1640810270000|2021-12-29 20:37:50|1795.88|1779.88|1796|1780|1796.09|1780.09|1795.84|1779.84|9
1640810280000|2021-12-29 20:38:00|1795.48|1779.48|1795.1|1779.1|1795.5|1779.5|1795|1779|5
1640810300000|2021-12-29 20:38:20|1795.41|1779.41|1794.5|1778.5|1795.5|1779.5|1794.5|1778.5|5
1640810310000|2021-12-29 20:38:30|1794|1778|1793|1777|1794|1778|1793|1777|3
1640810320000|2021-12-29 20:38:40|1792.55|1776.55|1793.5|1777.5|1794|1778|1792.55|1776.55|6
1640810330000|2021-12-29 20:38:50|1793.72|1777.72|1794|1778|1794.25|1778.25|1793.72|1777.72|4
1640810340000|2021-12-29 20:39:00|1793.74|1777.74|1794|1778|1794|1778|1793.74|1777.74|3
1640810350000|2021-12-29 20:39:10|1794.1|1778.1|1794|1778|1794.1|1778.1|1793.89|1777.89|4
1640810360000|2021-12-29 20:39:20|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640810370000|2021-12-29 20:39:30|1793|1777|1791.6|1775.6|1793|1777|1791.6|1775.6|5
1640810380000|2021-12-29 20:39:40|1792|1776|1792.3|1776.3|1792.3|1776.3|1792|1776|3
1640810390000|2021-12-29 20:39:50|1792|1776|1792|1776|1792|1776|1792|1776|1
1640810400000|2021-12-29 20:40:00|1791.5|1775.5|1791.5|1775.5|1791.53|1775.53|1791.5|1775.5|3
1640810410000|2021-12-29 20:40:10|1792|1776|1792|1776|1792.15|1776.15|1792|1776|3
1640810420000|2021-12-29 20:40:20|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1640810430000|2021-12-29 20:40:30|1791.72|1775.72|1791.5|1775.5|1791.9|1775.9|1791.5|1775.5|8
1640810440000|2021-12-29 20:40:40|1791.8|1775.8|1793|1777|1793.15|1777.15|1791.8|1775.8|5
1640810450000|2021-12-29 20:40:50|1793.4|1777.4|1793|1777|1793.4|1777.4|1793|1777|4
1640810460000|2021-12-29 20:41:00|1792.5|1776.5|1792|1776|1792.5|1776.5|1792|1776|2
1640810470000|2021-12-29 20:41:10|1792.05|1776.05|1792.9|1776.9|1792.9|1776.9|1792.05|1776.05|2
1640810480000|2021-12-29 20:41:20|1792.75|1776.75|1792.85|1776.85|1792.85|1776.85|1792.75|1776.75|2
1640810490000|2021-12-29 20:41:30|1792.75|1776.75|1792.75|1776.75|1792.75|1776.75|1792.75|1776.75|1
1640810500000|2021-12-29 20:41:40|1792.7|1776.7|1793.16|1777.16|1793.2|1777.2|1792.7|1776.7|5
1640810510000|2021-12-29 20:41:50|1793.25|1777.25|1793.5|1777.5|1793.5|1777.5|1793.25|1777.25|4
1640810520000|2021-12-29 20:42:00|1794.3|1778.3|1794|1778|1794.3|1778.3|1793.88|1777.88|4
1640810530000|2021-12-29 20:42:10|1794.45|1778.45|1793.5|1777.5|1794.45|1778.45|1793.5|1777.5|7
1640810540000|2021-12-29 20:42:20|1793|1777|1793|1777|1793|1777|1793|1777|1
1640810550000|2021-12-29 20:42:30|1792|1776|1791.5|1775.5|1792.25|1776.25|1791.5|1775.5|3
1640810560000|2021-12-29 20:42:40|1791.62|1775.62|1790.5|1774.5|1791.62|1775.62|1790.5|1774.5|4
1640810570000|2021-12-29 20:42:50|1789.65|1773.65|1790.5|1774.5|1790.5|1774.5|1789.65|1773.65|6
1640810580000|2021-12-29 20:43:00|1790.72|1774.72|1791|1775|1791.64|1775.64|1790.72|1774.72|6
1640810590000|2021-12-29 20:43:10|1791.5|1775.5|1791.7|1775.7|1791.79|1775.79|1791.5|1775.5|6
1640810600000|2021-12-29 20:43:20|1792|1776|1793.24|1777.24|1793.24|1777.24|1792|1776|8
1640810610000|2021-12-29 20:43:30|1793.47|1777.47|1794|1778|1794|1778|1793.47|1777.47|4
1640810620000|2021-12-29 20:43:40|1793.9|1777.9|1792.7|1776.7|1793.9|1777.9|1792.7|1776.7|7
1640810630000|2021-12-29 20:43:50|1792.89|1776.89|1793|1777|1793.4|1777.4|1792.89|1776.89|5
1640810640000|2021-12-29 20:44:00|1792.5|1776.5|1791|1775|1792.5|1776.5|1791|1775|8
1640810650000|2021-12-29 20:44:10|1790.9|1774.9|1790.5|1774.5|1790.9|1774.9|1790.5|1774.5|2
1640810660000|2021-12-29 20:44:20|1790.34|1774.34|1789.5|1773.5|1790.5|1774.5|1789.5|1773.5|4
1640810670000|2021-12-29 20:44:30|1789.72|1773.72|1790.3|1774.3|1790.8|1774.8|1789.72|1773.72|5
1640810680000|2021-12-29 20:44:40|1790.24|1774.24|1790.5|1774.5|1790.5|1774.5|1790|1774|5
1640810690000|2021-12-29 20:44:50|1790|1774|1789.87|1773.87|1790|1774|1789.87|1773.87|2
1640810700000|2021-12-29 20:45:00|1790|1774|1790.5|1774.5|1790.5|1774.5|1790|1774|7
1640810710000|2021-12-29 20:45:10|1791|1775|1791.5|1775.5|1791.5|1775.5|1791|1775|9
1640810720000|2021-12-29 20:45:20|1791.6|1775.6|1792|1776|1792|1776|1791.6|1775.6|2
1640810730000|2021-12-29 20:45:30|1792.35|1776.35|1792.29|1776.29|1792.35|1776.35|1792|1776|3
1640810740000|2021-12-29 20:45:40|1792|1776|1792|1776|1792.07|1776.07|1791.74|1775.74|7
1640810750000|2021-12-29 20:45:50|1792.15|1776.15|1792|1776|1792.15|1776.15|1792|1776|2
1640810770000|2021-12-29 20:46:10|1791.88|1775.88|1791.5|1775.5|1791.88|1775.88|1791.5|1775.5|2
1640810780000|2021-12-29 20:46:20|1791.4|1775.4|1791.4|1775.4|1791.4|1775.4|1791.4|1775.4|1
1640810790000|2021-12-29 20:46:30|1791.5|1775.5|1791.75|1775.75|1792.15|1776.15|1791.5|1775.5|6
1640810800000|2021-12-29 20:46:40|1791.6|1775.6|1791.6|1775.6|1791.6|1775.6|1791.6|1775.6|1
1640810820000|2021-12-29 20:47:00|1791.38|1775.38|1791.27|1775.27|1791.5|1775.5|1790.75|1774.75|8
1640810830000|2021-12-29 20:47:10|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1640810850000|2021-12-29 20:47:30|1791.33|1775.33|1791.5|1775.5|1791.5|1775.5|1791.33|1775.33|2
1640810870000|2021-12-29 20:47:50|1791|1775|1790.5|1774.5|1791|1775|1790.5|1774.5|2
1640810880000|2021-12-29 20:48:00|1790|1774|1789.6|1773.6|1790|1774|1789.6|1773.6|3
1640810890000|2021-12-29 20:48:10|1789.9|1773.9|1790.1|1774.1|1790.3|1774.3|1789.9|1773.9|4
1640810900000|2021-12-29 20:48:20|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1790.55|1774.55|1
1640810910000|2021-12-29 20:48:30|1790.91|1774.91|1792|1776|1792|1776|1790.91|1774.91|4
1640810920000|2021-12-29 20:48:40|1792.5|1776.5|1792.13|1776.13|1792.5|1776.5|1792.13|1776.13|4
1640810930000|2021-12-29 20:48:50|1792.5|1776.5|1792.9|1776.9|1792.9|1776.9|1792.5|1776.5|4
1640810940000|2021-12-29 20:49:00|1792.5|1776.5|1792.65|1776.65|1792.65|1776.65|1792.5|1776.5|2
1640810950000|2021-12-29 20:49:10|1792.5|1776.5|1791.55|1775.55|1792.54|1776.54|1791.55|1775.55|5
1640810960000|2021-12-29 20:49:20|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1791.5|1775.5|1
1640810970000|2021-12-29 20:49:30|1791.8|1775.8|1792.5|1776.5|1792.5|1776.5|1791.8|1775.8|3
1640810980000|2021-12-29 20:49:40|1792.79|1776.79|1793.95|1777.95|1794.2|1778.2|1792.79|1776.79|11
1640810990000|2021-12-29 20:49:50|1793.7|1777.7|1793.7|1777.7|1793.95|1777.95|1793.7|1777.7|3
1640811000000|2021-12-29 20:50:00|1793.9|1777.9|1794.9|1778.9|1795.14|1779.14|1793.9|1777.9|10
1640811010000|2021-12-29 20:50:10|1794|1778|1791|1775|1794|1778|1791|1775|11
1640811020000|2021-12-29 20:50:20|1791.25|1775.25|1790|1774|1791.25|1775.25|1790|1774|5
1640811040000|2021-12-29 20:50:40|1789.85|1773.85|1790|1774|1790|1774|1789.85|1773.85|2
1640811060000|2021-12-29 20:51:00|1790.5|1774.5|1791|1775|1791|1775|1790.5|1774.5|2
1640811070000|2021-12-29 20:51:10|1790.75|1774.75|1790.5|1774.5|1790.75|1774.75|1790.5|1774.5|2
1640811080000|2021-12-29 20:51:20|1790.45|1774.45|1788.64|1772.64|1790.5|1774.5|1788.64|1772.64|7
1640811090000|2021-12-29 20:51:30|1788.59|1772.59|1788.5|1772.5|1788.59|1772.59|1788.5|1772.5|2
1640811100000|2021-12-29 20:51:40|1788.09|1772.09|1788|1772|1788.5|1772.5|1788|1772|3
1640811120000|2021-12-29 20:52:00|1787.5|1771.5|1785.86|1769.86|1787.5|1771.5|1785.86|1769.86|6
1640811130000|2021-12-29 20:52:10|1785.45|1769.45|1784.5|1768.5|1785.45|1769.45|1784.5|1768.5|3
1640811140000|2021-12-29 20:52:20|1784|1768|1783.5|1767.5|1784|1768|1783.5|1767.5|2
1640811180000|2021-12-29 20:53:00|1784|1768|1784.5|1768.5|1784.5|1768.5|1783.85|1767.85|4
1640811190000|2021-12-29 20:53:10|1784|1768|1783.83|1767.83|1784|1768|1783.83|1767.83|2
1640811200000|2021-12-29 20:53:20|1784.28|1768.28|1784.45|1768.45|1784.45|1768.45|1784.23|1768.23|4
1640811210000|2021-12-29 20:53:30|1784|1768|1784|1768|1784|1768|1784|1768|1
1640811220000|2021-12-29 20:53:40|1783.6|1767.6|1783.5|1767.5|1783.6|1767.6|1783.44|1767.44|4
1640811230000|2021-12-29 20:53:50|1783.39|1767.39|1783.39|1767.39|1783.39|1767.39|1783.39|1767.39|1
1640811240000|2021-12-29 20:54:00|1783.5|1767.5|1783.1|1767.1|1783.5|1767.5|1783.1|1767.1|2
1640811250000|2021-12-29 20:54:10|1782.99|1766.99|1783.5|1767.5|1783.5|1767.5|1782.99|1766.99|3
1640811260000|2021-12-29 20:54:20|1783.45|1767.45|1783.45|1767.45|1783.45|1767.45|1783.45|1767.45|1
1640811270000|2021-12-29 20:54:30|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640811280000|2021-12-29 20:54:40|1784|1768|1784|1768|1784|1768|1784|1768|1
1640811300000|2021-12-29 20:55:00|1784.2|1768.2|1784.33|1768.33|1784.5|1768.5|1784|1768|11
1640811310000|2021-12-29 20:55:10|1784.23|1768.23|1784.33|1768.33|1784.33|1768.33|1784.23|1768.23|2
1640811320000|2021-12-29 20:55:20|1784|1768|1784.33|1768.33|1784.33|1768.33|1784|1768|3
1640811330000|2021-12-29 20:55:30|1784.12|1768.12|1783.45|1767.45|1784.12|1768.12|1783.45|1767.45|3
1640811340000|2021-12-29 20:55:40|1782.5|1766.5|1783|1767|1783|1767|1782.5|1766.5|3
1640811350000|2021-12-29 20:55:50|1782.9|1766.9|1783|1767|1783|1767|1782.9|1766.9|2
1640811360000|2021-12-29 20:56:00|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640811370000|2021-12-29 20:56:10|1783.34|1767.34|1781.5|1765.5|1783.34|1767.34|1781.5|1765.5|8
1640811380000|2021-12-29 20:56:20|1781.53|1765.53|1781.55|1765.55|1781.55|1765.55|1781.47|1765.47|8
1640811390000|2021-12-29 20:56:30|1781.46|1765.46|1781.5|1765.5|1781.5|1765.5|1781.46|1765.46|2
1640811400000|2021-12-29 20:56:40|1781.65|1765.65|1781.5|1765.5|1781.7|1765.7|1781.5|1765.5|4
1640811420000|2021-12-29 20:57:00|1781|1765|1780.5|1764.5|1781|1765|1780.5|1764.5|3
1640811430000|2021-12-29 20:57:10|1780.34|1764.34|1777.93|1761.93|1780.34|1764.34|1777.93|1761.93|14
1640811440000|2021-12-29 20:57:20|1777.96|1761.96|1778.55|1762.55|1779|1763|1777.96|1761.96|6
1640811450000|2021-12-29 20:57:30|1779.5|1763.5|1779.5|1763.5|1779.59|1763.59|1779.33|1763.33|5
1640811470000|2021-12-29 20:57:50|1779.36|1763.36|1779.5|1763.5|1779.5|1763.5|1779.36|1763.36|2
1640811480000|2021-12-29 20:58:00|1779.63|1763.63|1784.5|1768.5|1784.5|1768.5|1779.53|1763.53|18
1640811490000|2021-12-29 20:58:10|1784.92|1768.92|1785|1769|1785|1769|1784.92|1768.92|2
1640811500000|2021-12-29 20:58:20|1785.36|1769.36|1784.95|1768.95|1785.65|1769.65|1784.95|1768.95|8
1640811510000|2021-12-29 20:58:30|1783.8|1767.8|1783.26|1767.26|1784|1768|1783.26|1767.26|7
1640811520000|2021-12-29 20:58:40|1782.98|1766.98|1781.5|1765.5|1782.98|1766.98|1781.38|1765.38|8
1640811530000|2021-12-29 20:58:50|1782|1766|1782|1766|1782.52|1766.52|1782|1766|7
1640811540000|2021-12-29 20:59:00|1781.88|1765.88|1780.68|1764.68|1781.88|1765.88|1780.68|1764.68|5
1640811550000|2021-12-29 20:59:10|1780.79|1764.79|1780.55|1764.55|1780.79|1764.79|1780.55|1764.55|2
1640811570000|2021-12-29 20:59:30|1780.6|1764.6|1781.19|1765.19|1781.19|1765.19|1780.6|1764.6|3
1640811580000|2021-12-29 20:59:40|1781.09|1765.09|1780.5|1764.5|1781.09|1765.09|1780.5|1764.5|6
1640811590000|2021-12-29 20:59:50|1780.69|1764.69|1780.69|1764.69|1781.19|1765.19|1780.69|1764.69|4
1640811600000|2021-12-29 21:00:00|1781.15|1765.15|1780.76|1764.76|1781.19|1765.19|1780.69|1764.69|9
1640811610000|2021-12-29 21:00:10|1780.5|1764.5|1780.69|1764.69|1781|1765|1780.5|1764.5|6
1640811620000|2021-12-29 21:00:20|1781.19|1765.19|1781.09|1765.09|1781.19|1765.19|1780.69|1764.69|4
1640811630000|2021-12-29 21:00:30|1781.19|1765.19|1780.85|1764.85|1781.35|1765.35|1780.85|1764.85|3
1640811640000|2021-12-29 21:00:40|1781.18|1765.18|1780.25|1764.25|1781.19|1765.19|1780.25|1764.25|6
1640811660000|2021-12-29 21:01:00|1780.1|1764.1|1780.5|1764.5|1780.5|1764.5|1780.1|1764.1|4
1640811670000|2021-12-29 21:01:10|1780.69|1764.69|1780.69|1764.69|1780.69|1764.69|1780.69|1764.69|1
1640811680000|2021-12-29 21:01:20|1781.19|1765.19|1781.19|1765.19|1781.19|1765.19|1781.19|1765.19|1
1640811690000|2021-12-29 21:01:30|1781.2|1765.2|1781.5|1765.5|1781.5|1765.5|1781|1765|3
1640811700000|2021-12-29 21:01:40|1781|1765|1780.25|1764.25|1781|1765|1780|1764|5
1640811710000|2021-12-29 21:01:50|1780.35|1764.35|1779.5|1763.5|1780.35|1764.35|1779.5|1763.5|6
1640811720000|2021-12-29 21:02:00|1779|1763|1778.75|1762.75|1779|1763|1778.75|1762.75|2
1640811730000|2021-12-29 21:02:10|1778.25|1762.25|1777.5|1761.5|1778.25|1762.25|1777.43|1761.43|8
1640811760000|2021-12-29 21:02:40|1777.13|1761.13|1777.13|1761.13|1777.13|1761.13|1777.13|1761.13|1
1640811770000|2021-12-29 21:02:50|1777.18|1761.18|1775.25|1759.25|1777.18|1761.18|1775.22|1759.22|9
1640811780000|2021-12-29 21:03:00|1775.22|1759.22|1775.5|1759.5|1775.5|1759.5|1774.9|1758.9|8
1640811790000|2021-12-29 21:03:10|1775.13|1759.13|1773.1|1757.1|1775.13|1759.13|1772.24|1756.24|24
1640811800000|2021-12-29 21:03:20|1773|1757|1772.12|1756.12|1773.22|1757.22|1771.72|1755.72|12
1640811810000|2021-12-29 21:03:30|1772.22|1756.22|1773|1757|1773.5|1757.5|1772.22|1756.22|7
1640811820000|2021-12-29 21:03:40|1773.13|1757.13|1773.5|1757.5|1773.5|1757.5|1772.75|1756.75|7
1640811830000|2021-12-29 21:03:50|1773.75|1757.75|1773.5|1757.5|1773.75|1757.75|1773.5|1757.5|2
1640811840000|2021-12-29 21:04:00|1773|1757|1772.89|1756.89|1773|1757|1772.8|1756.8|3
1640811850000|2021-12-29 21:04:10|1772.8|1756.8|1773|1757|1773|1757|1772.8|1756.8|2
1640811860000|2021-12-29 21:04:20|1772.65|1756.65|1771.56|1755.56|1772.65|1756.65|1771.56|1755.56|5
1640811870000|2021-12-29 21:04:30|1771.62|1755.62|1771.6|1755.6|1771.62|1755.62|1771.6|1755.6|2
1640811880000|2021-12-29 21:04:40|1771.75|1755.75|1771.5|1755.5|1771.75|1755.75|1771.5|1755.5|2
1640811890000|2021-12-29 21:04:50|1771.55|1755.55|1772.16|1756.16|1772.16|1756.16|1771.55|1755.55|5
1640811900000|2021-12-29 21:05:00|1772.5|1756.5|1771.91|1755.91|1772.5|1756.5|1771.91|1755.91|7
1640811910000|2021-12-29 21:05:10|1771.97|1755.97|1771.62|1755.62|1771.97|1755.97|1771.57|1755.57|6
1640811920000|2021-12-29 21:05:20|1771|1755|1770.55|1754.55|1771|1755|1770.55|1754.55|2
1640811930000|2021-12-29 21:05:30|1770.5|1754.5|1769.5|1753.5|1770.5|1754.5|1769.5|1753.5|3
1640811940000|2021-12-29 21:05:40|1769.65|1753.65|1770|1754|1770|1754|1769.65|1753.65|3
1640811950000|2021-12-29 21:05:50|1770.5|1754.5|1771.05|1755.05|1771.5|1755.5|1770.14|1754.14|12
1640811960000|2021-12-29 21:06:00|1771.6|1755.6|1772.15|1756.15|1772.15|1756.15|1771.5|1755.5|3
1640811970000|2021-12-29 21:06:10|1772.7|1756.7|1771.5|1755.5|1772.7|1756.7|1771.5|1755.5|5
1640811980000|2021-12-29 21:06:20|1771.55|1755.55|1771.55|1755.55|1771.55|1755.55|1771.55|1755.55|1
1640811990000|2021-12-29 21:06:30|1772|1756|1772.5|1756.5|1772.5|1756.5|1772|1756|2
1640812000000|2021-12-29 21:06:40|1772.55|1756.55|1772.5|1756.5|1772.55|1756.55|1772.42|1756.42|4
1640812010000|2021-12-29 21:06:50|1772|1756|1771.5|1755.5|1772|1756|1771.5|1755.5|4
1640812020000|2021-12-29 21:07:00|1771.32|1755.32|1771.19|1755.19|1771.32|1755.32|1771.19|1755.19|2
1640812030000|2021-12-29 21:07:10|1771.18|1755.18|1770.68|1754.68|1771.18|1755.18|1770.55|1754.55|8
1640812040000|2021-12-29 21:07:20|1770.4|1754.4|1770.25|1754.25|1770.4|1754.4|1769.85|1753.85|4
1640812050000|2021-12-29 21:07:30|1770.35|1754.35|1771.12|1755.12|1771.12|1755.12|1770.35|1754.35|5
1640812060000|2021-12-29 21:07:40|1771.5|1755.5|1773.14|1757.14|1773.14|1757.14|1771.5|1755.5|11
1640812070000|2021-12-29 21:07:50|1773.13|1757.13|1772.5|1756.5|1773.5|1757.5|1772.45|1756.45|10
1640812080000|2021-12-29 21:08:00|1772|1756|1772|1756|1772|1756|1771.89|1755.89|3
1640812090000|2021-12-29 21:08:10|1771.83|1755.83|1771.83|1755.83|1771.83|1755.83|1771.83|1755.83|1
1640812100000|2021-12-29 21:08:20|1771.95|1755.95|1772.34|1756.34|1772.72|1756.72|1771.95|1755.95|7
1640812110000|2021-12-29 21:08:30|1772.43|1756.43|1772.43|1756.43|1772.43|1756.43|1772.43|1756.43|1
1640812120000|2021-12-29 21:08:40|1772.73|1756.73|1772.73|1756.73|1772.73|1756.73|1772.73|1756.73|1
1640812130000|2021-12-29 21:08:50|1772.68|1756.68|1772.68|1756.68|1772.68|1756.68|1772.68|1756.68|1
1640812140000|2021-12-29 21:09:00|1772.63|1756.63|1772.68|1756.68|1772.68|1756.68|1772.63|1756.63|3
1640812150000|2021-12-29 21:09:10|1772.5|1756.5|1768.39|1752.39|1772.5|1756.5|1768.3|1752.3|17
1640812160000|2021-12-29 21:09:20|1768.5|1752.5|1769|1753|1769|1753|1768.5|1752.5|2
1640812170000|2021-12-29 21:09:30|1768.88|1752.88|1768.4|1752.4|1769|1753|1768.09|1752.09|9
1640812190000|2021-12-29 21:09:50|1768.28|1752.28|1768.28|1752.28|1768.28|1752.28|1768.28|1752.28|1
1640812200000|2021-12-29 21:10:00|1768.25|1752.25|1768.4|1752.4|1768.4|1752.4|1768.25|1752.25|2
1640812210000|2021-12-29 21:10:10|1768.25|1752.25|1768.4|1752.4|1768.4|1752.4|1768.15|1752.15|8
1640812220000|2021-12-29 21:10:20|1767.9|1751.9|1768.4|1752.4|1768.4|1752.4|1767.9|1751.9|5
1640812230000|2021-12-29 21:10:30|1768.28|1752.28|1768.28|1752.28|1768.28|1752.28|1768.28|1752.28|1
1640812240000|2021-12-29 21:10:40|1768.4|1752.4|1768.4|1752.4|1768.4|1752.4|1767.95|1751.95|4
1640812260000|2021-12-29 21:11:00|1768.29|1752.29|1768.29|1752.29|1768.29|1752.29|1768.29|1752.29|1
1640812270000|2021-12-29 21:11:10|1768.4|1752.4|1766.43|1750.43|1768.4|1752.4|1766.31|1750.31|6
1640812280000|2021-12-29 21:11:20|1766.33|1750.33|1766.05|1750.05|1766.46|1750.46|1765.95|1749.95|5
1640812290000|2021-12-29 21:11:30|1765.8|1749.8|1764.65|1748.65|1765.95|1749.95|1764.65|1748.65|5
1640812300000|2021-12-29 21:11:40|1764.75|1748.75|1766|1750|1766|1750|1764.75|1748.75|7
1640812310000|2021-12-29 21:11:50|1766.05|1750.05|1765.5|1749.5|1766.05|1750.05|1765.35|1749.35|5
1640812320000|2021-12-29 21:12:00|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1
1640812330000|2021-12-29 21:12:10|1765.31|1749.31|1765|1749|1765.4|1749.4|1764.84|1748.84|7
1640812340000|2021-12-29 21:12:20|1765.25|1749.25|1764.61|1748.61|1765.25|1749.25|1764.61|1748.61|5
1640812350000|2021-12-29 21:12:30|1764.8|1748.8|1764.5|1748.5|1764.8|1748.8|1764.41|1748.41|4
1640812360000|2021-12-29 21:12:40|1764.6|1748.6|1765.11|1749.11|1765.11|1749.11|1764.6|1748.6|6
1640812370000|2021-12-29 21:12:50|1764.11|1748.11|1763.6|1747.6|1764.38|1748.38|1763.22|1747.22|8
1640812380000|2021-12-29 21:13:00|1763.7|1747.7|1765.5|1749.5|1765.5|1749.5|1763.7|1747.7|8
1640812390000|2021-12-29 21:13:10|1765|1749|1764.68|1748.68|1765|1749|1764.55|1748.55|4
1640812400000|2021-12-29 21:13:20|1764.91|1748.91|1766.5|1750.5|1766.5|1750.5|1764.91|1748.91|8
1640812410000|2021-12-29 21:13:30|1766.47|1750.47|1764.66|1748.66|1766.47|1750.47|1764.66|1748.66|5
1640812420000|2021-12-29 21:13:40|1764.85|1748.85|1763.34|1747.34|1764.85|1748.85|1763.34|1747.34|6
1640812430000|2021-12-29 21:13:50|1763.5|1747.5|1762.89|1746.89|1763.5|1747.5|1762.89|1746.89|5
1640812440000|2021-12-29 21:14:00|1762.61|1746.61|1763.34|1747.34|1763.34|1747.34|1762.56|1746.56|5
1640812450000|2021-12-29 21:14:10|1763.5|1747.5|1763.37|1747.37|1763.5|1747.5|1763.37|1747.37|2
1640812460000|2021-12-29 21:14:20|1763.34|1747.34|1763.5|1747.5|1763.5|1747.5|1763.34|1747.34|8
1640812470000|2021-12-29 21:14:30|1763.8|1747.8|1764|1748|1764|1748|1763.5|1747.5|5
1640812480000|2021-12-29 21:14:40|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1
1640812490000|2021-12-29 21:14:50|1764|1748|1765|1749|1765|1749|1764|1748|3
1640812500000|2021-12-29 21:15:00|1765.07|1749.07|1766.5|1750.5|1766.5|1750.5|1764.65|1748.65|10
1640812510000|2021-12-29 21:15:10|1767.5|1751.5|1769|1753|1769.88|1753.88|1767.5|1751.5|13
1640812520000|2021-12-29 21:15:20|1769.5|1753.5|1769.65|1753.65|1770.05|1754.05|1769.5|1753.5|5
1640812530000|2021-12-29 21:15:30|1769.5|1753.5|1768.85|1752.85|1769.55|1753.55|1768.85|1752.85|6
1640812540000|2021-12-29 21:15:40|1768.84|1752.84|1768.77|1752.77|1768.85|1752.85|1768.77|1752.77|4
1640812550000|2021-12-29 21:15:50|1768.49|1752.49|1769.15|1753.15|1769.15|1753.15|1768.49|1752.49|4
1640812560000|2021-12-29 21:16:00|1769.5|1753.5|1771.4|1755.4|1771.4|1755.4|1769.5|1753.5|8
1640812570000|2021-12-29 21:16:10|1771.5|1755.5|1771.39|1755.39|1771.5|1755.5|1770.65|1754.65|6
1640812580000|2021-12-29 21:16:20|1771.5|1755.5|1769.5|1753.5|1771.5|1755.5|1769.5|1753.5|10
1640812590000|2021-12-29 21:16:30|1769.35|1753.35|1768.7|1752.7|1769.35|1753.35|1768.5|1752.5|5
1640812610000|2021-12-29 21:16:50|1769.12|1753.12|1767.65|1751.65|1769.12|1753.12|1767.65|1751.65|6
1640812620000|2021-12-29 21:17:00|1767.75|1751.75|1768.1|1752.1|1768.1|1752.1|1767.75|1751.75|4
1640812630000|2021-12-29 21:17:10|1768.5|1752.5|1769.62|1753.62|1770.04|1754.04|1768.5|1752.5|15
1640812640000|2021-12-29 21:17:20|1770.18|1754.18|1770.3|1754.3|1770.3|1754.3|1769.8|1753.8|5
1640812650000|2021-12-29 21:17:30|1770.14|1754.14|1770.5|1754.5|1770.5|1754.5|1769.96|1753.96|7
1640812660000|2021-12-29 21:17:40|1769.8|1753.8|1771.37|1755.37|1771.37|1755.37|1769.8|1753.8|7
1640812670000|2021-12-29 21:17:50|1771.27|1755.27|1771.28|1755.28|1771.37|1755.37|1771.27|1755.27|5
1640812680000|2021-12-29 21:18:00|1771.37|1755.37|1773|1757|1773|1757|1771.28|1755.28|14
1640812690000|2021-12-29 21:18:10|1772.88|1756.88|1772.5|1756.5|1772.88|1756.88|1772.5|1756.5|2
1640812710000|2021-12-29 21:18:30|1773|1757|1773.5|1757.5|1773.5|1757.5|1773|1757|2
1640812720000|2021-12-29 21:18:40|1773.35|1757.35|1773.5|1757.5|1773.5|1757.5|1773.1|1757.1|3
1640812740000|2021-12-29 21:19:00|1773.6|1757.6|1772.6|1756.6|1773.6|1757.6|1772.6|1756.6|7
1640812750000|2021-12-29 21:19:10|1772.5|1756.5|1771.9|1755.9|1772.5|1756.5|1771.55|1755.55|5
1640812760000|2021-12-29 21:19:20|1772|1756|1771.37|1755.37|1772|1756|1771.37|1755.37|4
1640812770000|2021-12-29 21:19:30|1771.32|1755.32|1770.82|1754.82|1771.32|1755.32|1770.82|1754.82|2
1640812780000|2021-12-29 21:19:40|1770.5|1754.5|1768.5|1752.5|1770.5|1754.5|1768.5|1752.5|7
1640812790000|2021-12-29 21:19:50|1768.79|1752.79|1768.5|1752.5|1769|1753|1768.5|1752.5|7
1640812800000|2021-12-29 21:20:00|1768.36|1752.36|1768.5|1752.5|1768.5|1752.5|1768.36|1752.36|2
1640812810000|2021-12-29 21:20:10|1768.55|1752.55|1771|1755|1771|1755|1768.55|1752.55|16
1640812820000|2021-12-29 21:20:20|1771.21|1755.21|1771.5|1755.5|1771.5|1755.5|1771|1755|7
1640812830000|2021-12-29 21:20:30|1771.3|1755.3|1770|1754|1771.3|1755.3|1770|1754|4
1640812840000|2021-12-29 21:20:40|1770.5|1754.5|1769.5|1753.5|1770.5|1754.5|1769.5|1753.5|6
1640812850000|2021-12-29 21:20:50|1769.9|1753.9|1770.1|1754.1|1770.1|1754.1|1769.9|1753.9|3
1640812860000|2021-12-29 21:21:00|1770.5|1754.5|1771.5|1755.5|1771.5|1755.5|1770.5|1754.5|4
1640812870000|2021-12-29 21:21:10|1771.7|1755.7|1771.7|1755.7|1771.7|1755.7|1771.7|1755.7|1
1640812880000|2021-12-29 21:21:20|1771.54|1755.54|1771.1|1755.1|1771.54|1755.54|1771.1|1755.1|5
1640812890000|2021-12-29 21:21:30|1771.75|1755.75|1771.75|1755.75|1771.75|1755.75|1771.75|1755.75|1
1640812920000|2021-12-29 21:22:00|1771.55|1755.55|1771.4|1755.4|1771.8|1755.8|1771.4|1755.4|6
1640812930000|2021-12-29 21:22:10|1771.39|1755.39|1771.19|1755.19|1771.39|1755.39|1771.19|1755.19|2
1640812940000|2021-12-29 21:22:20|1771.3|1755.3|1771.3|1755.3|1771.3|1755.3|1771.22|1755.22|3
1640812950000|2021-12-29 21:22:30|1771.33|1755.33|1772.26|1756.26|1772.26|1756.26|1771.33|1755.33|4
1640812960000|2021-12-29 21:22:40|1772.03|1756.03|1772.53|1756.53|1772.53|1756.53|1772.03|1756.03|2
1640812970000|2021-12-29 21:22:50|1773.48|1757.48|1775.19|1759.19|1775.19|1759.19|1773.23|1757.23|10
1640812980000|2021-12-29 21:23:00|1775.6|1759.6|1775.5|1759.5|1775.6|1759.6|1775.5|1759.5|2
1640813000000|2021-12-29 21:23:20|1775.21|1759.21|1775.5|1759.5|1775.5|1759.5|1775.21|1759.21|2
1640813010000|2021-12-29 21:23:30|1775.75|1759.75|1776.34|1760.34|1776.34|1760.34|1775.75|1759.75|3
1640813020000|2021-12-29 21:23:40|1777|1761|1777|1761|1777.13|1761.13|1776.89|1760.89|5
1640813030000|2021-12-29 21:23:50|1776.6|1760.6|1777|1761|1777|1761|1776.6|1760.6|2
1640813040000|2021-12-29 21:24:00|1777.27|1761.27|1777.27|1761.27|1777.27|1761.27|1777.27|1761.27|1
1640813050000|2021-12-29 21:24:10|1777.15|1761.15|1775.15|1759.15|1777.15|1761.15|1774.89|1758.89|13
1640813060000|2021-12-29 21:24:20|1775.31|1759.31|1775.31|1759.31|1775.31|1759.31|1775.31|1759.31|1
1640813070000|2021-12-29 21:24:30|1775.33|1759.33|1774.5|1758.5|1775.33|1759.33|1774.5|1758.5|4
1640813080000|2021-12-29 21:24:40|1774.27|1758.27|1774.5|1758.5|1774.5|1758.5|1774.27|1758.27|3
1640813100000|2021-12-29 21:25:00|1774.38|1758.38|1773.77|1757.77|1774.38|1758.38|1773.02|1757.02|11
1640813110000|2021-12-29 21:25:10|1774|1758|1774|1758|1774|1758|1773.5|1757.5|4
1640813120000|2021-12-29 21:25:20|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1
1640813130000|2021-12-29 21:25:30|1773.9|1757.9|1774|1758|1774|1758|1773.5|1757.5|6
1640813140000|2021-12-29 21:25:40|1774.5|1758.5|1774.5|1758.5|1774.5|1758.5|1774.5|1758.5|1
1640813160000|2021-12-29 21:26:00|1774.45|1758.45|1774.34|1758.34|1774.45|1758.45|1774.34|1758.34|2
1640813170000|2021-12-29 21:26:10|1774|1758|1774|1758|1774.5|1758.5|1774|1758|5
1640813180000|2021-12-29 21:26:20|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1773.2|1757.2|4
1640813190000|2021-12-29 21:26:30|1773|1757|1773.25|1757.25|1773.25|1757.25|1773|1757|2
1640813200000|2021-12-29 21:26:40|1773|1757|1772.6|1756.6|1773.3|1757.3|1772.6|1756.6|3
1640813210000|2021-12-29 21:26:50|1772.85|1756.85|1772.6|1756.6|1772.85|1756.85|1772.6|1756.6|2
1640813220000|2021-12-29 21:27:00|1772.7|1756.7|1772|1756|1772.7|1756.7|1772|1756|5
1640813230000|2021-12-29 21:27:10|1771.5|1755.5|1772|1756|1772|1756|1771.5|1755.5|5
1640813240000|2021-12-29 21:27:20|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1
1640813270000|2021-12-29 21:27:50|1770.55|1754.55|1769.55|1753.55|1770.55|1754.55|1769.55|1753.55|4
1640813280000|2021-12-29 21:28:00|1769.34|1753.34|1770.25|1754.25|1770.25|1754.25|1768.5|1752.5|5
1640813290000|2021-12-29 21:28:10|1770.76|1754.76|1773.95|1757.95|1773.95|1757.95|1770.76|1754.76|18
1640813300000|2021-12-29 21:28:20|1774|1758|1773.8|1757.8|1774|1758|1773.8|1757.8|2
1640813310000|2021-12-29 21:28:30|1773.7|1757.7|1773|1757|1773.7|1757.7|1772.6|1756.6|6
1640813320000|2021-12-29 21:28:40|1773.45|1757.45|1773|1757|1773.45|1757.45|1773|1757|4
1640813330000|2021-12-29 21:28:50|1773.35|1757.35|1773.5|1757.5|1773.5|1757.5|1773|1757|8
1640813350000|2021-12-29 21:29:10|1773.45|1757.45|1773|1757|1773.45|1757.45|1773|1757|2
1640813360000|2021-12-29 21:29:20|1772.55|1756.55|1772.55|1756.55|1772.55|1756.55|1772.55|1756.55|1
1640813370000|2021-12-29 21:29:30|1772.5|1756.5|1771.5|1755.5|1772.5|1756.5|1771.5|1755.5|3
1640813380000|2021-12-29 21:29:40|1771.55|1755.55|1770.82|1754.82|1771.55|1755.55|1770.82|1754.82|5
1640813390000|2021-12-29 21:29:50|1771|1755|1771|1755|1771|1755|1771|1755|1
1640813400000|2021-12-29 21:30:00|1771.11|1755.11|1771|1755|1771.11|1755.11|1771|1755|2
1640813410000|2021-12-29 21:30:10|1771.5|1755.5|1772|1756|1772|1756|1771.5|1755.5|2
1640813420000|2021-12-29 21:30:20|1772.5|1756.5|1773|1757|1773|1757|1772.5|1756.5|2
1640813430000|2021-12-29 21:30:30|1772.65|1756.65|1773|1757|1773|1757|1772.65|1756.65|3
1640813440000|2021-12-29 21:30:40|1773.02|1757.02|1774|1758|1774|1758|1773.02|1757.02|4
1640813460000|2021-12-29 21:31:00|1774.5|1758.5|1774.5|1758.5|1774.5|1758.5|1774.2|1758.2|4
1640813480000|2021-12-29 21:31:20|1774.37|1758.37|1775.05|1759.05|1775.05|1759.05|1774.37|1758.37|4
1640813490000|2021-12-29 21:31:30|1775.16|1759.16|1776.72|1760.72|1776.72|1760.72|1775.16|1759.16|6
1640813500000|2021-12-29 21:31:40|1776.89|1760.89|1776.5|1760.5|1777.13|1761.13|1776.5|1760.5|9
1640813510000|2021-12-29 21:31:50|1776.84|1760.84|1776.62|1760.62|1777.25|1761.25|1776.5|1760.5|10
1640813520000|2021-12-29 21:32:00|1776.45|1760.45|1776|1760|1776.45|1760.45|1775.9|1759.9|3
1640813530000|2021-12-29 21:32:10|1775.55|1759.55|1775.55|1759.55|1775.55|1759.55|1775.55|1759.55|1
1640813540000|2021-12-29 21:32:20|1775.27|1759.27|1775.27|1759.27|1775.27|1759.27|1775.27|1759.27|1
1640813550000|2021-12-29 21:32:30|1775.5|1759.5|1774.5|1758.5|1775.5|1759.5|1774.5|1758.5|8
1640813570000|2021-12-29 21:32:50|1774.3|1758.3|1774.5|1758.5|1774.5|1758.5|1774.3|1758.3|3
1640813580000|2021-12-29 21:33:00|1774.39|1758.39|1773.5|1757.5|1774.5|1758.5|1773.5|1757.5|9
1640813590000|2021-12-29 21:33:10|1773.92|1757.92|1773.3|1757.3|1773.92|1757.92|1773.11|1757.11|4
1640813600000|2021-12-29 21:33:20|1773.11|1757.11|1773.5|1757.5|1773.5|1757.5|1773.11|1757.11|2
1640813610000|2021-12-29 21:33:30|1773.44|1757.44|1773.5|1757.5|1773.5|1757.5|1773.44|1757.44|2
1640813620000|2021-12-29 21:33:40|1773.48|1757.48|1773.5|1757.5|1773.5|1757.5|1773.48|1757.48|2
1640813630000|2021-12-29 21:33:50|1773.88|1757.88|1773.5|1757.5|1774.2|1758.2|1773.5|1757.5|6
1640813640000|2021-12-29 21:34:00|1773.55|1757.55|1773.5|1757.5|1773.55|1757.55|1773.5|1757.5|3
1640813650000|2021-12-29 21:34:10|1773.87|1757.87|1773.5|1757.5|1773.87|1757.87|1773.5|1757.5|2
1640813660000|2021-12-29 21:34:20|1773.87|1757.87|1775.2|1759.2|1775.2|1759.2|1773.7|1757.7|8
1640813670000|2021-12-29 21:34:30|1775.39|1759.39|1776.13|1760.13|1776.13|1760.13|1775.39|1759.39|3
1640813680000|2021-12-29 21:34:40|1776.5|1760.5|1775.41|1759.41|1776.5|1760.5|1775.41|1759.41|5
1640813700000|2021-12-29 21:35:00|1775.23|1759.23|1775.29|1759.29|1775.29|1759.29|1774.57|1758.57|7
1640813710000|2021-12-29 21:35:10|1774.89|1758.89|1774.5|1758.5|1774.89|1758.89|1774.37|1758.37|4
1640813720000|2021-12-29 21:35:20|1774.35|1758.35|1774.5|1758.5|1774.7|1758.7|1774.35|1758.35|4
1640813730000|2021-12-29 21:35:30|1774.34|1758.34|1774.34|1758.34|1774.34|1758.34|1774.34|1758.34|1
1640813740000|2021-12-29 21:35:40|1774.5|1758.5|1771.29|1755.29|1774.5|1758.5|1771.29|1755.29|15
1640813750000|2021-12-29 21:35:50|1770.65|1754.65|1771.1|1755.1|1771.75|1755.75|1770.65|1754.65|9
1640813760000|2021-12-29 21:36:00|1770.9|1754.9|1770|1754|1771.1|1755.1|1769.75|1753.75|11
1640813770000|2021-12-29 21:36:10|1769.85|1753.85|1770.1|1754.1|1770.32|1754.32|1769.85|1753.85|4
1640813780000|2021-12-29 21:36:20|1769.55|1753.55|1767.42|1751.42|1769.55|1753.55|1767.35|1751.35|13
1640813790000|2021-12-29 21:36:30|1767.37|1751.37|1767.37|1751.37|1767.37|1751.37|1767.37|1751.37|1
1640813800000|2021-12-29 21:36:40|1767.39|1751.39|1767.42|1751.42|1767.42|1751.42|1767.39|1751.39|2
1640813810000|2021-12-29 21:36:50|1767.37|1751.37|1767.34|1751.34|1767.77|1751.77|1767.03|1751.03|7
1640813820000|2021-12-29 21:37:00|1767.08|1751.08|1767.5|1751.5|1767.5|1751.5|1767.08|1751.08|3
1640813830000|2021-12-29 21:37:10|1767.38|1751.38|1767.5|1751.5|1767.5|1751.5|1767.13|1751.13|3
1640813840000|2021-12-29 21:37:20|1767.18|1751.18|1765.09|1749.09|1767.3|1751.3|1765.04|1749.04|10
1640813850000|2021-12-29 21:37:30|1765.33|1749.33|1765.19|1749.19|1765.45|1749.45|1764.94|1748.94|5
1640813860000|2021-12-29 21:37:40|1765|1749|1765.5|1749.5|1765.83|1749.83|1764.9|1748.9|7
1640813870000|2021-12-29 21:37:50|1765.41|1749.41|1766.44|1750.44|1766.44|1750.44|1765.41|1749.41|9
1640813880000|2021-12-29 21:38:00|1766.43|1750.43|1766.5|1750.5|1766.81|1750.81|1766.43|1750.43|4
1640813890000|2021-12-29 21:38:10|1766.37|1750.37|1766|1750|1766.42|1750.42|1765.8|1749.8|8
1640813900000|2021-12-29 21:38:20|1765.92|1749.92|1766.3|1750.3|1766.3|1750.3|1765.85|1749.85|4
1640813910000|2021-12-29 21:38:30|1766.5|1750.5|1767|1751|1767.47|1751.47|1766.5|1750.5|7
1640813930000|2021-12-29 21:38:50|1766.83|1750.83|1766.33|1750.33|1767|1751|1766.33|1750.33|3
1640813940000|2021-12-29 21:39:00|1765.95|1749.95|1765.59|1749.59|1766.2|1750.2|1765.59|1749.59|5
1640813950000|2021-12-29 21:39:10|1765.45|1749.45|1765.55|1749.55|1765.74|1749.74|1765.45|1749.45|4
1640813960000|2021-12-29 21:39:20|1765.6|1749.6|1766.2|1750.2|1766.2|1750.2|1765.6|1749.6|6
1640813970000|2021-12-29 21:39:30|1766.38|1750.38|1766.75|1750.75|1766.75|1750.75|1765.95|1749.95|7
1640813980000|2021-12-29 21:39:40|1766.9|1750.9|1767|1751|1767|1751|1766.9|1750.9|2
1640813990000|2021-12-29 21:39:50|1767.13|1751.13|1766.8|1750.8|1767.13|1751.13|1766.5|1750.5|8
1640814000000|2021-12-29 21:40:00|1766.69|1750.69|1765.59|1749.59|1766.69|1750.69|1765.59|1749.59|9
1640814010000|2021-12-29 21:40:10|1765.6|1749.6|1766.2|1750.2|1766.2|1750.2|1765.6|1749.6|3
1640814020000|2021-12-29 21:40:20|1766.15|1750.15|1765.5|1749.5|1766.15|1750.15|1765.35|1749.35|6
1640814030000|2021-12-29 21:40:30|1765.34|1749.34|1765.5|1749.5|1765.5|1749.5|1764.5|1748.5|9
1640814040000|2021-12-29 21:40:40|1765.18|1749.18|1764.84|1748.84|1765.7|1749.7|1764.84|1748.84|6
1640814050000|2021-12-29 21:40:50|1764.65|1748.65|1764.65|1748.65|1764.65|1748.65|1764.65|1748.65|1
1640814060000|2021-12-29 21:41:00|1764.5|1748.5|1762.67|1746.67|1764.5|1748.5|1762.67|1746.67|10
1640814070000|2021-12-29 21:41:10|1762.84|1746.84|1763.09|1747.09|1763.2|1747.2|1762.75|1746.75|6
1640814080000|2021-12-29 21:41:20|1763.34|1747.34|1763.75|1747.75|1763.75|1747.75|1763.34|1747.34|2
1640814090000|2021-12-29 21:41:30|1764.5|1748.5|1764.5|1748.5|1764.75|1748.75|1764.5|1748.5|5
1640814100000|2021-12-29 21:41:40|1765|1749|1765.62|1749.62|1766|1750|1765|1749|9
1640814110000|2021-12-29 21:41:50|1765.65|1749.65|1765.65|1749.65|1765.83|1749.83|1765.6|1749.6|6
1640814120000|2021-12-29 21:42:00|1765.83|1749.83|1765.79|1749.79|1765.83|1749.83|1765.05|1749.05|8
1640814130000|2021-12-29 21:42:10|1765.62|1749.62|1764.88|1748.88|1765.79|1749.79|1764.88|1748.88|4
1640814140000|2021-12-29 21:42:20|1764.75|1748.75|1765.77|1749.77|1765.77|1749.77|1764.75|1748.75|4
1640814150000|2021-12-29 21:42:30|1765.92|1749.92|1766.5|1750.5|1766.5|1750.5|1765.82|1749.82|6
1640814160000|2021-12-29 21:42:40|1766.61|1750.61|1768.22|1752.22|1768.25|1752.25|1766.61|1750.61|9
1640814170000|2021-12-29 21:42:50|1768.5|1752.5|1767.5|1751.5|1768.5|1752.5|1767.45|1751.45|3
1640814180000|2021-12-29 21:43:00|1766.8|1750.8|1767.03|1751.03|1767.03|1751.03|1766.8|1750.8|2
1640814190000|2021-12-29 21:43:10|1766.9|1750.9|1767.13|1751.13|1767.13|1751.13|1766.9|1750.9|2
1640814200000|2021-12-29 21:43:20|1766.95|1750.95|1767.85|1751.85|1767.85|1751.85|1766.95|1750.95|6
1640814210000|2021-12-29 21:43:30|1768|1752|1767.68|1751.68|1768.5|1752.5|1767.5|1751.5|9
1640814220000|2021-12-29 21:43:40|1767.1|1751.1|1767.5|1751.5|1767.53|1751.53|1767.1|1751.1|7
1640814240000|2021-12-29 21:44:00|1767.39|1751.39|1767.5|1751.5|1767.5|1751.5|1767.39|1751.39|2
1640814250000|2021-12-29 21:44:10|1767.13|1751.13|1769.06|1753.06|1769.06|1753.06|1767.13|1751.13|10
1640814260000|2021-12-29 21:44:20|1768.81|1752.81|1769.35|1753.35|1769.5|1753.5|1768.81|1752.81|5
1640814270000|2021-12-29 21:44:30|1769.22|1753.22|1769.35|1753.35|1769.5|1753.5|1769.22|1753.22|4
1640814280000|2021-12-29 21:44:40|1769.5|1753.5|1769.5|1753.5|1769.8|1753.8|1769.35|1753.35|7
1640814290000|2021-12-29 21:44:50|1769.17|1753.17|1769|1753|1769.35|1753.35|1768.85|1752.85|7
1640814300000|2021-12-29 21:45:00|1768.8|1752.8|1769|1753|1769.13|1753.13|1768.8|1752.8|4
1640814310000|2021-12-29 21:45:10|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.26|1753.26|3
1640814320000|2021-12-29 21:45:20|1769.13|1753.13|1767.64|1751.64|1769.13|1753.13|1767.64|1751.64|10
1640814330000|2021-12-29 21:45:30|1767.06|1751.06|1766|1750|1767.23|1751.23|1765.93|1749.93|11
1640814360000|2021-12-29 21:46:00|1765.7|1749.7|1764.66|1748.66|1765.7|1749.7|1764.66|1748.66|9
1640814370000|2021-12-29 21:46:10|1764.5|1748.5|1764.89|1748.89|1765.22|1749.22|1764.5|1748.5|11
1640814380000|2021-12-29 21:46:20|1764.64|1748.64|1763.34|1747.34|1764.64|1748.64|1763.34|1747.34|12
1640814390000|2021-12-29 21:46:30|1763.37|1747.37|1763.5|1747.5|1763.5|1747.5|1763.09|1747.09|5
1640814400000|2021-12-29 21:46:40|1764.03|1748.03|1765|1749|1765|1749|1764.03|1748.03|4
1640814410000|2021-12-29 21:46:50|1765.5|1749.5|1766.5|1750.5|1766.5|1750.5|1765.5|1749.5|9
1640814420000|2021-12-29 21:47:00|1767|1751|1767.69|1751.69|1768|1752|1766.18|1750.18|9
1640814430000|2021-12-29 21:47:10|1767.5|1751.5|1764.67|1748.67|1767.5|1751.5|1764.66|1748.66|17
1640814440000|2021-12-29 21:47:20|1764.66|1748.66|1763.43|1747.43|1764.66|1748.66|1763.43|1747.43|5
1640814450000|2021-12-29 21:47:30|1763.5|1747.5|1764|1748|1764.07|1748.07|1763.5|1747.5|9
1640814460000|2021-12-29 21:47:40|1763.65|1747.65|1764|1748|1764|1748|1763.5|1747.5|5
1640814470000|2021-12-29 21:47:50|1764.12|1748.12|1764|1748|1764.12|1748.12|1764|1748|2
1640814480000|2021-12-29 21:48:00|1763.6|1747.6|1763.81|1747.81|1763.93|1747.93|1763.53|1747.53|7
1640814490000|2021-12-29 21:48:10|1763.63|1747.63|1763.71|1747.71|1763.9|1747.9|1763.5|1747.5|7
1640814500000|2021-12-29 21:48:20|1763.41|1747.41|1763.8|1747.8|1763.8|1747.8|1763.34|1747.34|10
1640814510000|2021-12-29 21:48:30|1763.71|1747.71|1763.34|1747.34|1763.8|1747.8|1763.14|1747.14|7
1640814520000|2021-12-29 21:48:40|1762.94|1746.94|1763.34|1747.34|1763.34|1747.34|1762.94|1746.94|2
1640814530000|2021-12-29 21:48:50|1763.14|1747.14|1763.34|1747.34|1763.5|1747.5|1763.14|1747.14|5
1640814540000|2021-12-29 21:49:00|1763.13|1747.13|1762.5|1746.5|1763.14|1747.14|1762.46|1746.46|7
1640814550000|2021-12-29 21:49:10|1762.43|1746.43|1762.94|1746.94|1762.94|1746.94|1762.43|1746.43|7
1640814560000|2021-12-29 21:49:20|1762.56|1746.56|1762.5|1746.5|1762.84|1746.84|1762.5|1746.5|8
1640814580000|2021-12-29 21:49:40|1762.56|1746.56|1762.55|1746.55|1762.59|1746.59|1762.55|1746.55|3
1640814590000|2021-12-29 21:49:50|1763.09|1747.09|1763.09|1747.09|1763.09|1747.09|1762.75|1746.75|3
1640814600000|2021-12-29 21:50:00|1762.99|1746.99|1762.61|1746.61|1762.99|1746.99|1762.61|1746.61|3
1640814610000|2021-12-29 21:50:10|1762.56|1746.56|1762.89|1746.89|1762.89|1746.89|1762.56|1746.56|3
1640814620000|2021-12-29 21:50:20|1763.04|1747.04|1763.5|1747.5|1763.5|1747.5|1763.04|1747.04|2
1640814630000|2021-12-29 21:50:30|1763.72|1747.72|1763.72|1747.72|1763.72|1747.72|1763.72|1747.72|1
1640814640000|2021-12-29 21:50:40|1763.61|1747.61|1763.34|1747.34|1763.61|1747.61|1763.34|1747.34|3
1640814650000|2021-12-29 21:50:50|1763.4|1747.4|1763.5|1747.5|1763.5|1747.5|1763.24|1747.24|3
1640814660000|2021-12-29 21:51:00|1763.7|1747.7|1763.7|1747.7|1763.7|1747.7|1763.7|1747.7|1
1640814670000|2021-12-29 21:51:10|1763.8|1747.8|1764.5|1748.5|1764.5|1748.5|1763.8|1747.8|5
1640814680000|2021-12-29 21:51:20|1764.75|1748.75|1764.75|1748.75|1764.75|1748.75|1764.75|1748.75|1
1640814700000|2021-12-29 21:51:40|1765|1749|1765|1749|1765|1749|1764.85|1748.85|3
1640814710000|2021-12-29 21:51:50|1765.5|1749.5|1766.45|1750.45|1766.45|1750.45|1765.5|1749.5|4
1640814720000|2021-12-29 21:52:00|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.48|1750.48|3
1640814740000|2021-12-29 21:52:20|1767|1751|1767.18|1751.18|1767.45|1751.45|1767|1751|4
1640814750000|2021-12-29 21:52:30|1767.29|1751.29|1767.29|1751.29|1767.29|1751.29|1767.29|1751.29|1
1640814760000|2021-12-29 21:52:40|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1
1640814780000|2021-12-29 21:53:00|1767.4|1751.4|1766.95|1750.95|1767.4|1751.4|1766.95|1750.95|3
1640814790000|2021-12-29 21:53:10|1766.6|1750.6|1767|1751|1767|1751|1766.25|1750.25|10
1640814800000|2021-12-29 21:53:20|1766.72|1750.72|1767|1751|1767|1751|1766.72|1750.72|3
1640814810000|2021-12-29 21:53:30|1767.05|1751.05|1765.5|1749.5|1767.05|1751.05|1765.5|1749.5|5
1640814820000|2021-12-29 21:53:40|1765.85|1749.85|1766.5|1750.5|1766.5|1750.5|1765.5|1749.5|8
1640814830000|2021-12-29 21:53:50|1766.21|1750.21|1766.5|1750.5|1766.5|1750.5|1766.21|1750.21|2
1640814840000|2021-12-29 21:54:00|1767.89|1751.89|1767.5|1751.5|1768|1752|1767.5|1751.5|10
1640814870000|2021-12-29 21:54:30|1767.92|1751.92|1768.5|1752.5|1768.5|1752.5|1767.85|1751.85|6
1640814880000|2021-12-29 21:54:40|1768|1752|1766.77|1750.77|1768|1752|1766.77|1750.77|4
1640814890000|2021-12-29 21:54:50|1766.99|1750.99|1767.62|1751.62|1767.62|1751.62|1766.99|1750.99|4
1640814900000|2021-12-29 21:55:00|1768|1752|1768|1752|1768|1752|1768|1752|1
1640814910000|2021-12-29 21:55:10|1767.86|1751.86|1767.17|1751.17|1767.86|1751.86|1767.08|1751.08|5
1640814920000|2021-12-29 21:55:20|1767.08|1751.08|1766.5|1750.5|1767.08|1751.08|1766.5|1750.5|5
1640814930000|2021-12-29 21:55:30|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1
1640814950000|2021-12-29 21:55:50|1766.5|1750.5|1767.17|1751.17|1767.17|1751.17|1766.25|1750.25|4
1640814960000|2021-12-29 21:56:00|1767.5|1751.5|1766.87|1750.87|1767.5|1751.5|1766.87|1750.87|4
1640814970000|2021-12-29 21:56:10|1766.69|1750.69|1766.15|1750.15|1766.69|1750.69|1766.15|1750.15|2
1640814980000|2021-12-29 21:56:20|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1
1640814990000|2021-12-29 21:56:30|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1
1640815000000|2021-12-29 21:56:40|1766.2|1750.2|1765.5|1749.5|1766.55|1750.55|1765.5|1749.5|4
1640815010000|2021-12-29 21:56:50|1765.25|1749.25|1765.5|1749.5|1765.5|1749.5|1765.25|1749.25|2
1640815020000|2021-12-29 21:57:00|1765|1749|1763.88|1747.88|1765|1749|1763.43|1747.43|7
1640815030000|2021-12-29 21:57:10|1763.92|1747.92|1764|1748|1764|1748|1763.85|1747.85|4
1640815050000|2021-12-29 21:57:30|1763.86|1747.86|1766|1750|1766|1750|1763.75|1747.75|11
1640815060000|2021-12-29 21:57:40|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1
1640815070000|2021-12-29 21:57:50|1767|1751|1767.09|1751.09|1767.09|1751.09|1767|1751|2
1640815080000|2021-12-29 21:58:00|1767.5|1751.5|1767.25|1751.25|1767.85|1751.85|1766.95|1750.95|8
1640815090000|2021-12-29 21:58:10|1767.29|1751.29|1766.72|1750.72|1767.29|1751.29|1766.5|1750.5|6
1640815110000|2021-12-29 21:58:30|1766.85|1750.85|1766.85|1750.85|1766.85|1750.85|1766.85|1750.85|1
1640815120000|2021-12-29 21:58:40|1766.78|1750.78|1765.5|1749.5|1766.78|1750.78|1765.5|1749.5|6
1640815140000|2021-12-29 21:59:00|1765.37|1749.37|1766|1750|1766|1750|1765.37|1749.37|3
1640815150000|2021-12-29 21:59:10|1766.16|1750.16|1766.16|1750.16|1766.16|1750.16|1766.16|1750.16|1
1640815160000|2021-12-29 21:59:20|1766.6|1750.6|1767.5|1751.5|1767.5|1751.5|1766.6|1750.6|3
1640815170000|2021-12-29 21:59:30|1767.44|1751.44|1767.44|1751.44|1767.59|1751.59|1767.43|1751.43|5
1640815180000|2021-12-29 21:59:40|1767.02|1751.02|1767.16|1751.16|1767.16|1751.16|1767.02|1751.02|2
1640815190000|2021-12-29 21:59:50|1767.18|1751.18|1767.63|1751.63|1767.63|1751.63|1767.18|1751.18|7
1640815200000|2021-12-29 22:00:00|1768|1752|1766.58|1750.58|1768|1752|1766.48|1750.48|13
1640815210000|2021-12-29 22:00:10|1766.61|1750.61|1766.24|1750.24|1766.61|1750.61|1766.24|1750.24|9
1640815220000|2021-12-29 22:00:20|1766.18|1750.18|1765.51|1749.51|1766.18|1750.18|1765.51|1749.51|7
1640815230000|2021-12-29 22:00:30|1765.22|1749.22|1764.64|1748.64|1765.22|1749.22|1764.64|1748.64|3
1640815240000|2021-12-29 22:00:40|1764.79|1748.79|1764.78|1748.78|1765.01|1749.01|1764.69|1748.69|8
1640815250000|2021-12-29 22:00:50|1764.86|1748.86|1764.65|1748.65|1764.86|1748.86|1764.65|1748.65|4
1640815260000|2021-12-29 22:01:00|1764.63|1748.63|1764.41|1748.41|1764.63|1748.63|1764.41|1748.41|5
1640815270000|2021-12-29 22:01:10|1764.22|1748.22|1764.71|1748.71|1764.71|1748.71|1764.15|1748.15|6
1640815280000|2021-12-29 22:01:20|1764.8|1748.8|1764.78|1748.78|1765.02|1749.02|1764.78|1748.78|4
1640815290000|2021-12-29 22:01:30|1764.66|1748.66|1764.83|1748.83|1764.83|1748.83|1764.66|1748.66|3
1640815300000|2021-12-29 22:01:40|1765.05|1749.05|1765.42|1749.42|1765.53|1749.53|1765.05|1749.05|7
1640815310000|2021-12-29 22:01:50|1765.35|1749.35|1764.6|1748.6|1765.35|1749.35|1764.6|1748.6|8
1640815320000|2021-12-29 22:02:00|1764.61|1748.61|1764.6|1748.6|1764.61|1748.61|1764.6|1748.6|2
1640815330000|2021-12-29 22:02:10|1764.61|1748.61|1764.61|1748.61|1764.61|1748.61|1764.61|1748.61|1
1640815340000|2021-12-29 22:02:20|1764.6|1748.6|1764.6|1748.6|1764.61|1748.61|1764.58|1748.58|5
1640815350000|2021-12-29 22:02:30|1764.54|1748.54|1764.95|1748.95|1764.95|1748.95|1764.54|1748.54|6
1640815360000|2021-12-29 22:02:40|1764.96|1748.96|1763.81|1747.81|1764.96|1748.96|1763.81|1747.81|9
1640815370000|2021-12-29 22:02:50|1763.9|1747.9|1763.79|1747.79|1763.9|1747.9|1763.79|1747.79|2
1640815380000|2021-12-29 22:03:00|1763.76|1747.76|1764|1748|1764|1748|1763.76|1747.76|3
1640815390000|2021-12-29 22:03:10|1763.76|1747.76|1763.63|1747.63|1763.76|1747.76|1763.63|1747.63|3
1640815400000|2021-12-29 22:03:20|1763.53|1747.53|1762.61|1746.61|1763.53|1747.53|1762.61|1746.61|4
1640815410000|2021-12-29 22:03:30|1762.46|1746.46|1761.2|1745.2|1762.46|1746.46|1761.2|1745.2|12
1640815420000|2021-12-29 22:03:40|1761.12|1745.12|1760.35|1744.35|1761.12|1745.12|1759.75|1743.75|13
1640815430000|2021-12-29 22:03:50|1760.1|1744.1|1759.69|1743.69|1760.13|1744.13|1759.69|1743.69|9
1640815440000|2021-12-29 22:04:00|1759.49|1743.49|1756.67|1740.67|1759.49|1743.49|1755.7|1739.7|23
1640815450000|2021-12-29 22:04:10|1756.8|1740.8|1757.93|1741.93|1757.93|1741.93|1756.8|1740.8|15
1640815460000|2021-12-29 22:04:20|1757.77|1741.77|1757.78|1741.78|1757.84|1741.84|1757.68|1741.68|8
1640815470000|2021-12-29 22:04:30|1757.61|1741.61|1760.56|1744.56|1760.62|1744.62|1757.61|1741.61|17
1640815480000|2021-12-29 22:04:40|1760.38|1744.38|1760.46|1744.46|1760.56|1744.56|1760.38|1744.38|4
1640815490000|2021-12-29 22:04:50|1760.44|1744.44|1759.8|1743.8|1760.49|1744.49|1759.8|1743.8|6
1640815500000|2021-12-29 22:05:00|1759.72|1743.72|1757.52|1741.52|1759.72|1743.72|1757.52|1741.52|12
1640815510000|2021-12-29 22:05:10|1757.31|1741.31|1756.65|1740.65|1757.31|1741.31|1756.43|1740.43|9
1640815520000|2021-12-29 22:05:20|1756.64|1740.64|1757.19|1741.19|1757.19|1741.19|1756.64|1740.64|4
1640815530000|2021-12-29 22:05:30|1757.15|1741.15|1756.55|1740.55|1757.15|1741.15|1756.55|1740.55|3
1640815540000|2021-12-29 22:05:40|1756.49|1740.49|1756.6|1740.6|1756.6|1740.6|1756.49|1740.49|3
1640815550000|2021-12-29 22:05:50|1756.53|1740.53|1756.43|1740.43|1756.53|1740.53|1756.43|1740.43|2
1640815560000|2021-12-29 22:06:00|1756.64|1740.64|1756.6|1740.6|1756.83|1740.83|1756.6|1740.6|4
1640815570000|2021-12-29 22:06:10|1756.69|1740.69|1759.04|1743.04|1759.04|1743.04|1756.69|1740.69|16
1640815580000|2021-12-29 22:06:20|1759.15|1743.15|1759.38|1743.38|1759.38|1743.38|1759.15|1743.15|5
1640815590000|2021-12-29 22:06:30|1759.39|1743.39|1759.28|1743.28|1759.49|1743.49|1759.09|1743.09|14
1640815600000|2021-12-29 22:06:40|1759.31|1743.31|1760.24|1744.24|1760.24|1744.24|1759.31|1743.31|5
1640815610000|2021-12-29 22:06:50|1760.49|1744.49|1760.49|1744.49|1760.49|1744.49|1760.48|1744.48|3
1640815620000|2021-12-29 22:07:00|1760.29|1744.29|1758.49|1742.49|1760.37|1744.37|1758.49|1742.49|13
1640815630000|2021-12-29 22:07:10|1758.29|1742.29|1757.48|1741.48|1758.29|1742.29|1757.29|1741.29|12
1640815640000|2021-12-29 22:07:20|1757.28|1741.28|1757.44|1741.44|1757.44|1741.44|1757.26|1741.26|3
1640815650000|2021-12-29 22:07:30|1757.45|1741.45|1758.28|1742.28|1758.28|1742.28|1757.45|1741.45|6
1640815660000|2021-12-29 22:07:40|1758.03|1742.03|1757.68|1741.68|1758.28|1742.28|1757.68|1741.68|8
1640815670000|2021-12-29 22:07:50|1757.64|1741.64|1757.86|1741.86|1757.86|1741.86|1757.64|1741.64|3
1640815680000|2021-12-29 22:08:00|1757.92|1741.92|1758|1742|1758.05|1742.05|1757.92|1741.92|3
1640815690000|2021-12-29 22:08:10|1758.15|1742.15|1758.53|1742.53|1758.6|1742.6|1758.15|1742.15|4
1640815700000|2021-12-29 22:08:20|1758.78|1742.78|1759.59|1743.59|1759.59|1743.59|1758.78|1742.78|7
1640815710000|2021-12-29 22:08:30|1759.56|1743.56|1759.71|1743.71|1759.71|1743.71|1759.56|1743.56|4
1640815720000|2021-12-29 22:08:40|1759.73|1743.73|1759.76|1743.76|1759.76|1743.76|1759.67|1743.67|4
1640815730000|2021-12-29 22:08:50|1759.86|1743.86|1760.25|1744.25|1760.33|1744.33|1759.85|1743.85|9
1640815740000|2021-12-29 22:09:00|1760.13|1744.13|1760.56|1744.56|1760.56|1744.56|1760.13|1744.13|7
1640815750000|2021-12-29 22:09:10|1760.59|1744.59|1760.74|1744.74|1760.9|1744.9|1760.59|1744.59|4
1640815760000|2021-12-29 22:09:20|1760.87|1744.87|1760.44|1744.44|1760.87|1744.87|1760.42|1744.42|7
1640815770000|2021-12-29 22:09:30|1760.49|1744.49|1759.93|1743.93|1760.49|1744.49|1759.66|1743.66|9
1640815780000|2021-12-29 22:09:40|1759.89|1743.89|1760|1744|1760|1744|1759.89|1743.89|2
1640815790000|2021-12-29 22:09:50|1760.13|1744.13|1761.16|1745.16|1761.16|1745.16|1760.13|1744.13|9
1640815800000|2021-12-29 22:10:00|1761.25|1745.25|1762|1746|1762|1746|1761|1745|8
1640815810000|2021-12-29 22:10:10|1762.1|1746.1|1763.5|1747.5|1763.5|1747.5|1762.1|1746.1|5
1640815820000|2021-12-29 22:10:20|1763.62|1747.62|1764.5|1748.5|1764.5|1748.5|1763.62|1747.62|4
1640815830000|2021-12-29 22:10:30|1764.19|1748.19|1764|1748|1764.22|1748.22|1764|1748|3
1640815840000|2021-12-29 22:10:40|1763.9|1747.9|1764.5|1748.5|1764.5|1748.5|1763.9|1747.9|4
1640815860000|2021-12-29 22:11:00|1764.25|1748.25|1764.01|1748.01|1764.5|1748.5|1764.01|1748.01|3
1640815870000|2021-12-29 22:11:10|1764|1748|1762.1|1746.1|1764|1748|1762.1|1746.1|8
1640815880000|2021-12-29 22:11:20|1761.76|1745.76|1758.5|1742.5|1761.76|1745.76|1758.5|1742.5|9
1640815890000|2021-12-29 22:11:30|1759.46|1743.46|1756.63|1740.63|1759.8|1743.8|1756.48|1740.48|19
1640815900000|2021-12-29 22:11:40|1756.73|1740.73|1757.23|1741.23|1757.23|1741.23|1756.73|1740.73|2
1640815910000|2021-12-29 22:11:50|1757.7|1741.7|1757.7|1741.7|1758.5|1742.5|1757.7|1741.7|7
1640815920000|2021-12-29 22:12:00|1757.8|1741.8|1757.27|1741.27|1757.9|1741.9|1757.27|1741.27|9
1640815930000|2021-12-29 22:12:10|1756.82|1740.82|1757.27|1741.27|1757.27|1741.27|1756.82|1740.82|2
1640815940000|2021-12-29 22:12:20|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1
1640815950000|2021-12-29 22:12:30|1757.47|1741.47|1757.47|1741.47|1757.47|1741.47|1757.47|1741.47|1
1640815960000|2021-12-29 22:12:40|1757.36|1741.36|1756.97|1740.97|1757.36|1741.36|1756.97|1740.97|3
1640815970000|2021-12-29 22:12:50|1757.27|1741.27|1760.5|1744.5|1760.5|1744.5|1757.27|1741.27|12
1640815990000|2021-12-29 22:13:10|1760.37|1744.37|1759.59|1743.59|1760.37|1744.37|1759.5|1743.5|5
1640816000000|2021-12-29 22:13:20|1759.39|1743.39|1759.5|1743.5|1759.5|1743.5|1759.39|1743.39|2
1640816020000|2021-12-29 22:13:40|1759.1|1743.1|1759.5|1743.5|1759.5|1743.5|1759.1|1743.1|3
1640816030000|2021-12-29 22:13:50|1759.68|1743.68|1757.63|1741.63|1759.83|1743.83|1757.63|1741.63|8
1640816040000|2021-12-29 22:14:00|1757.53|1741.53|1756.5|1740.5|1757.62|1741.62|1756.5|1740.5|9
1640816050000|2021-12-29 22:14:10|1756.77|1740.77|1757.27|1741.27|1757.27|1741.27|1756.72|1740.72|6
1640816060000|2021-12-29 22:14:20|1757.1|1741.1|1756.91|1740.91|1757.1|1741.1|1756.5|1740.5|6
1640816070000|2021-12-29 22:14:30|1757.5|1741.5|1757.41|1741.41|1757.5|1741.5|1757.41|1741.41|3
1640816080000|2021-12-29 22:14:40|1757.5|1741.5|1758.17|1742.17|1758.17|1742.17|1757.5|1741.5|5
1640816090000|2021-12-29 22:14:50|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1
1640816110000|2021-12-29 22:15:10|1758.23|1742.23|1758.36|1742.36|1758.5|1742.5|1758.17|1742.17|4
1640816120000|2021-12-29 22:15:20|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758.36|1742.36|5
1640816130000|2021-12-29 22:15:30|1758.36|1742.36|1758.5|1742.5|1758.5|1742.5|1758.36|1742.36|12
1640816140000|2021-12-29 22:15:40|1758.36|1742.36|1758.55|1742.55|1758.55|1742.55|1758.22|1742.22|5
1640816150000|2021-12-29 22:15:50|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1
1640816160000|2021-12-29 22:16:00|1758.6|1742.6|1761.5|1745.5|1761.5|1745.5|1758.6|1742.6|11
1640816170000|2021-12-29 22:16:10|1761.3|1745.3|1761.3|1745.3|1761.3|1745.3|1761.3|1745.3|1
1640816180000|2021-12-29 22:16:20|1761.11|1745.11|1761.5|1745.5|1761.5|1745.5|1761.11|1745.11|2
1640816190000|2021-12-29 22:16:30|1762|1746|1762|1746|1762.31|1746.31|1762|1746|4
1640816200000|2021-12-29 22:16:40|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640816220000|2021-12-29 22:17:00|1763|1747|1764.39|1748.39|1764.39|1748.39|1762.5|1746.5|8
1640816230000|2021-12-29 22:17:10|1764.4|1748.4|1764.6|1748.6|1764.62|1748.62|1764.4|1748.4|4
1640816240000|2021-12-29 22:17:20|1764.7|1748.7|1764.9|1748.9|1764.9|1748.9|1764.7|1748.7|2
1640816250000|2021-12-29 22:17:30|1764.83|1748.83|1764.9|1748.9|1764.9|1748.9|1764.83|1748.83|2
1640816260000|2021-12-29 22:17:40|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640816270000|2021-12-29 22:17:50|1765.75|1749.75|1765.79|1749.79|1765.79|1749.79|1765.75|1749.75|2
1640816280000|2021-12-29 22:18:00|1766|1750|1765.59|1749.59|1766.5|1750.5|1765.59|1749.59|6
1640816290000|2021-12-29 22:18:10|1765.48|1749.48|1764.86|1748.86|1765.48|1749.48|1764.75|1748.75|7
1640816300000|2021-12-29 22:18:20|1764.75|1748.75|1763|1747|1764.75|1748.75|1763|1747|10
1640816310000|2021-12-29 22:18:30|1763.29|1747.29|1763.29|1747.29|1763.29|1747.29|1763.29|1747.29|1
1640816320000|2021-12-29 22:18:40|1763|1747|1763|1747|1763.5|1747.5|1763|1747|5
1640816330000|2021-12-29 22:18:50|1763.29|1747.29|1763.5|1747.5|1763.5|1747.5|1763.2|1747.2|3
1640816380000|2021-12-29 22:19:40|1763.25|1747.25|1762.81|1746.81|1763.5|1747.5|1762.81|1746.81|5
1640816390000|2021-12-29 22:19:50|1762.71|1746.71|1762.22|1746.22|1762.81|1746.81|1762.22|1746.22|4
1640816400000|2021-12-29 22:20:00|1762.13|1746.13|1762.22|1746.22|1762.22|1746.22|1762.13|1746.13|2
1640816450000|2021-12-29 22:20:50|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640816460000|2021-12-29 22:21:00|1763|1747|1763|1747|1763|1747|1763|1747|1
1640816470000|2021-12-29 22:21:10|1762.95|1746.95|1763.2|1747.2|1763.25|1747.25|1762.95|1746.95|4
1640816480000|2021-12-29 22:21:20|1763.25|1747.25|1763.25|1747.25|1763.25|1747.25|1763.25|1747.25|1
1640816490000|2021-12-29 22:21:30|1763|1747|1764.35|1748.35|1764.35|1748.35|1763|1747|4
1640816500000|2021-12-29 22:21:40|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1
1640816510000|2021-12-29 22:21:50|1764.55|1748.55|1764.5|1748.5|1764.8|1748.8|1764.5|1748.5|3
1640816530000|2021-12-29 22:22:10|1764.32|1748.32|1764.5|1748.5|1764.5|1748.5|1764.32|1748.32|2
1640816540000|2021-12-29 22:22:20|1764.65|1748.65|1764.5|1748.5|1764.65|1748.65|1764.5|1748.5|2
1640816550000|2021-12-29 22:22:30|1764.63|1748.63|1764.63|1748.63|1764.63|1748.63|1764.63|1748.63|1
1640816560000|2021-12-29 22:22:40|1765|1749|1765.21|1749.21|1765.21|1749.21|1764.73|1748.73|4
1640816580000|2021-12-29 22:23:00|1765.44|1749.44|1765.44|1749.44|1765.44|1749.44|1765.44|1749.44|1
1640816590000|2021-12-29 22:23:10|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.27|1749.27|3
1640816610000|2021-12-29 22:23:30|1765.6|1749.6|1767|1751|1767|1751|1765.6|1749.6|7
1640816620000|2021-12-29 22:23:40|1766.85|1750.85|1765.77|1749.77|1766.85|1750.85|1765.77|1749.77|5
1640816640000|2021-12-29 22:24:00|1766.06|1750.06|1765.95|1749.95|1766.26|1750.26|1765.95|1749.95|4
1640816650000|2021-12-29 22:24:10|1765.9|1749.9|1766.56|1750.56|1766.56|1750.56|1765.9|1749.9|2
1640816660000|2021-12-29 22:24:20|1766.74|1750.74|1767.75|1751.75|1767.75|1751.75|1766.43|1750.43|10
1640816670000|2021-12-29 22:24:30|1767.88|1751.88|1769|1753|1769|1753|1767.88|1751.88|7
1640816680000|2021-12-29 22:24:40|1768.7|1752.7|1769.15|1753.15|1769.15|1753.15|1768.7|1752.7|3
1640816700000|2021-12-29 22:25:00|1768.98|1752.98|1769.24|1753.24|1769.24|1753.24|1768.98|1752.98|3
1640816710000|2021-12-29 22:25:10|1769.5|1753.5|1769.35|1753.35|1769.5|1753.5|1769.35|1753.35|3
1640816730000|2021-12-29 22:25:30|1769.15|1753.15|1769.37|1753.37|1769.5|1753.5|1769.15|1753.15|3
1640816740000|2021-12-29 22:25:40|1769.23|1753.23|1769.09|1753.09|1769.23|1753.23|1769.09|1753.09|2
1640816750000|2021-12-29 22:25:50|1769.15|1753.15|1769.5|1753.5|1769.5|1753.5|1769.15|1753.15|3
1640816760000|2021-12-29 22:26:00|1768.95|1752.95|1769.5|1753.5|1769.5|1753.5|1768.95|1752.95|3
1640816780000|2021-12-29 22:26:20|1769.33|1753.33|1769.5|1753.5|1769.5|1753.5|1769.24|1753.24|3
1640816790000|2021-12-29 22:26:30|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1
1640816800000|2021-12-29 22:26:40|1769.41|1753.41|1769.48|1753.48|1769.48|1753.48|1769.41|1753.41|2
1640816810000|2021-12-29 22:26:50|1769.45|1753.45|1769.4|1753.4|1769.48|1753.48|1769.4|1753.4|3
1640816820000|2021-12-29 22:27:00|1769.24|1753.24|1769.24|1753.24|1769.24|1753.24|1769.24|1753.24|1
1640816830000|2021-12-29 22:27:10|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1
1640816850000|2021-12-29 22:27:30|1769.33|1753.33|1769.33|1753.33|1769.33|1753.33|1769.33|1753.33|1
1640816860000|2021-12-29 22:27:40|1769.25|1753.25|1769.4|1753.4|1769.4|1753.4|1769.25|1753.25|2
1640816870000|2021-12-29 22:27:50|1769|1753|1768.5|1752.5|1769|1753|1768.5|1752.5|4
1640816880000|2021-12-29 22:28:00|1768.15|1752.15|1768.5|1752.5|1768.5|1752.5|1768.15|1752.15|2
1640816890000|2021-12-29 22:28:10|1768.55|1752.55|1769.5|1753.5|1769.5|1753.5|1768.55|1752.55|4
1640816900000|2021-12-29 22:28:20|1769.47|1753.47|1769.5|1753.5|1769.5|1753.5|1769.45|1753.45|3
1640816920000|2021-12-29 22:28:40|1769.67|1753.67|1770.21|1754.21|1770.21|1754.21|1769.5|1753.5|6
1640816940000|2021-12-29 22:29:00|1770.5|1754.5|1770.5|1754.5|1770.6|1754.6|1770.5|1754.5|3
1640816950000|2021-12-29 22:29:10|1771|1755|1771|1755|1771|1755|1771|1755|1
1640816970000|2021-12-29 22:29:30|1771.12|1755.12|1771.1|1755.1|1771.12|1755.12|1771|1755|3
1640816990000|2021-12-29 22:29:50|1771|1755|1771.18|1755.18|1771.18|1755.18|1771|1755|2
1640817000000|2021-12-29 22:30:00|1771.42|1755.42|1771.43|1755.43|1771.43|1755.43|1771.42|1755.42|2
1640817020000|2021-12-29 22:30:20|1771.42|1755.42|1771.42|1755.42|1771.42|1755.42|1771.42|1755.42|1
1640817030000|2021-12-29 22:30:30|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1
1640817060000|2021-12-29 22:31:00|1771.8|1755.8|1771.8|1755.8|1771.8|1755.8|1771.8|1755.8|1
1640817070000|2021-12-29 22:31:10|1772.2|1756.2|1772.1|1756.1|1772.2|1756.2|1772.1|1756.1|2
1640817080000|2021-12-29 22:31:20|1771.95|1755.95|1771.95|1755.95|1771.95|1755.95|1771.95|1755.95|1
1640817110000|2021-12-29 22:31:50|1772.05|1756.05|1772.14|1756.14|1772.14|1756.14|1772.05|1756.05|2
1640817120000|2021-12-29 22:32:00|1772.5|1756.5|1772.58|1756.58|1772.6|1756.6|1772.5|1756.5|3
1640817130000|2021-12-29 22:32:10|1772.71|1756.71|1772.71|1756.71|1772.71|1756.71|1772.71|1756.71|1
1640817200000|2021-12-29 22:33:20|1773.09|1757.09|1774.27|1758.27|1774.27|1758.27|1773.09|1757.09|6
1640817210000|2021-12-29 22:33:30|1774.38|1758.38|1776|1760|1776|1760|1774.1|1758.1|8
1640817220000|2021-12-29 22:33:40|1776.29|1760.29|1776.5|1760.5|1776.5|1760.5|1776.29|1760.29|4
1640817230000|2021-12-29 22:33:50|1776.43|1760.43|1776.47|1760.47|1776.47|1760.47|1776.43|1760.43|2
1640817240000|2021-12-29 22:34:00|1776.43|1760.43|1775.66|1759.66|1776.43|1760.43|1775.57|1759.57|7
1640817250000|2021-12-29 22:34:10|1775.41|1759.41|1774.5|1758.5|1775.41|1759.41|1774.5|1758.5|2
1640817260000|2021-12-29 22:34:20|1774.8|1758.8|1774.3|1758.3|1774.8|1758.8|1774.3|1758.3|2
1640817270000|2021-12-29 22:34:30|1773.8|1757.8|1773.8|1757.8|1773.8|1757.8|1773.8|1757.8|1
1640817290000|2021-12-29 22:34:50|1774.3|1758.3|1774.3|1758.3|1774.3|1758.3|1774.3|1758.3|1
1640817300000|2021-12-29 22:35:00|1774.4|1758.4|1774.5|1758.5|1774.5|1758.5|1774.4|1758.4|2
1640817320000|2021-12-29 22:35:20|1774.75|1758.75|1775.3|1759.3|1775.3|1759.3|1774.75|1758.75|5
1640817330000|2021-12-29 22:35:30|1775.36|1759.36|1775.34|1759.34|1775.5|1759.5|1775.05|1759.05|5
1640817350000|2021-12-29 22:35:50|1775.5|1759.5|1775.34|1759.34|1775.5|1759.5|1775.34|1759.34|2
1640817360000|2021-12-29 22:36:00|1775.45|1759.45|1775.45|1759.45|1775.45|1759.45|1775.45|1759.45|1
1640817370000|2021-12-29 22:36:10|1775.41|1759.41|1775.41|1759.41|1775.41|1759.41|1775.41|1759.41|1
1640817380000|2021-12-29 22:36:20|1775.48|1759.48|1775.5|1759.5|1775.5|1759.5|1775.25|1759.25|3
1640817400000|2021-12-29 22:36:40|1775.41|1759.41|1775.41|1759.41|1775.41|1759.41|1775.41|1759.41|1
1640817410000|2021-12-29 22:36:50|1775.21|1759.21|1775.34|1759.34|1775.34|1759.34|1775.21|1759.21|2
1640817420000|2021-12-29 22:37:00|1775.25|1759.25|1775.41|1759.41|1775.5|1759.5|1775.25|1759.25|5
1640817440000|2021-12-29 22:37:20|1775.2|1759.2|1775.3|1759.3|1775.3|1759.3|1775.2|1759.2|3
1640817450000|2021-12-29 22:37:30|1775.03|1759.03|1775.5|1759.5|1775.5|1759.5|1775|1759|4
1640817460000|2021-12-29 22:37:40|1775.72|1759.72|1776.6|1760.6|1776.6|1760.6|1775.72|1759.72|3
1640817480000|2021-12-29 22:38:00|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1
1640817520000|2021-12-29 22:38:40|1776.38|1760.38|1776.5|1760.5|1776.5|1760.5|1776.38|1760.38|2
1640817530000|2021-12-29 22:38:50|1776.68|1760.68|1776.5|1760.5|1776.9|1760.9|1776.5|1760.5|3
1640817540000|2021-12-29 22:39:00|1776.9|1760.9|1777|1761|1777|1761|1776.9|1760.9|3
1640817550000|2021-12-29 22:39:10|1777.35|1761.35|1777.5|1761.5|1777.5|1761.5|1777.15|1761.15|3
1640817560000|2021-12-29 22:39:20|1777.13|1761.13|1778.5|1762.5|1778.5|1762.5|1777.13|1761.13|9
1640817570000|2021-12-29 22:39:30|1778.63|1762.63|1778.63|1762.63|1778.63|1762.63|1778.63|1762.63|1
1640817580000|2021-12-29 22:39:40|1778.5|1762.5|1778.81|1762.81|1778.81|1762.81|1778.5|1762.5|2
1640817600000|2021-12-29 22:40:00|1778.85|1762.85|1779|1763|1779|1763|1778.81|1762.81|3
1640817610000|2021-12-29 22:40:10|1779.38|1763.38|1779.38|1763.38|1779.38|1763.38|1779.38|1763.38|1
1640817630000|2021-12-29 22:40:30|1779.5|1763.5|1779.52|1763.52|1779.52|1763.52|1779.5|1763.5|2
1640817640000|2021-12-29 22:40:40|1779.5|1763.5|1779.53|1763.53|1779.65|1763.65|1779.5|1763.5|3
1640817650000|2021-12-29 22:40:50|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1779.5|1763.5|1
1640817660000|2021-12-29 22:41:00|1779.56|1763.56|1779.85|1763.85|1779.85|1763.85|1779.56|1763.56|2
1640817680000|2021-12-29 22:41:20|1779.5|1763.5|1779.65|1763.65|1779.65|1763.65|1779.5|1763.5|3
1640817690000|2021-12-29 22:41:30|1779.56|1763.56|1779.5|1763.5|1779.65|1763.65|1779.5|1763.5|3
1640817720000|2021-12-29 22:42:00|1779.95|1763.95|1779.95|1763.95|1779.95|1763.95|1779.95|1763.95|1
1640817740000|2021-12-29 22:42:20|1780.09|1764.09|1780.09|1764.09|1780.09|1764.09|1780.09|1764.09|1
1640817750000|2021-12-29 22:42:30|1779.74|1763.74|1779.5|1763.5|1779.8|1763.8|1779.5|1763.5|5
1640817760000|2021-12-29 22:42:40|1779.57|1763.57|1779.63|1763.63|1779.63|1763.63|1779.57|1763.57|6
1640817770000|2021-12-29 22:42:50|1779.68|1763.68|1779.9|1763.9|1779.9|1763.9|1779.68|1763.68|2
1640817780000|2021-12-29 22:43:00|1779.55|1763.55|1779.55|1763.55|1779.9|1763.9|1779.55|1763.55|4
1640817800000|2021-12-29 22:43:20|1779.5|1763.5|1777.25|1761.25|1779.5|1763.5|1777.25|1761.25|12
1640817810000|2021-12-29 22:43:30|1776.55|1760.55|1776.5|1760.5|1776.55|1760.55|1776.5|1760.5|2
1640817820000|2021-12-29 22:43:40|1776.55|1760.55|1776.55|1760.55|1776.55|1760.55|1776.55|1760.55|1
1640817840000|2021-12-29 22:44:00|1777.05|1761.05|1777.05|1761.05|1777.05|1761.05|1777.05|1761.05|1
1640817850000|2021-12-29 22:44:10|1777.19|1761.19|1778.14|1762.14|1778.14|1762.14|1777.19|1761.19|2
1640817860000|2021-12-29 22:44:20|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1
1640817870000|2021-12-29 22:44:30|1778.65|1762.65|1778.5|1762.5|1778.65|1762.65|1778.5|1762.5|3
1640817880000|2021-12-29 22:44:40|1778.7|1762.7|1778.7|1762.7|1778.7|1762.7|1778.7|1762.7|1
1640817920000|2021-12-29 22:45:20|1778.55|1762.55|1777.57|1761.57|1778.55|1762.55|1777.57|1761.57|5
1640817930000|2021-12-29 22:45:30|1777.44|1761.44|1776.5|1760.5|1777.44|1761.44|1776.5|1760.5|4
1640817950000|2021-12-29 22:45:50|1776|1760|1775.5|1759.5|1776.1|1760.1|1775.5|1759.5|6
1640817960000|2021-12-29 22:46:00|1775.55|1759.55|1775.88|1759.88|1775.88|1759.88|1775.55|1759.55|2
1640817980000|2021-12-29 22:46:20|1775.5|1759.5|1775|1759|1775.5|1759.5|1775|1759|2
1640817990000|2021-12-29 22:46:30|1774.89|1758.89|1772.26|1756.26|1774.89|1758.89|1772.01|1756.01|14
1640818000000|2021-12-29 22:46:40|1772.51|1756.51|1771.77|1755.77|1772.51|1756.51|1771.65|1755.65|5
1640818010000|2021-12-29 22:46:50|1771.25|1755.25|1771.25|1755.25|1771.25|1755.25|1771.17|1755.17|5
1640818020000|2021-12-29 22:47:00|1770.92|1754.92|1771|1755|1771|1755|1770.92|1754.92|2
1640818030000|2021-12-29 22:47:10|1771.1|1755.1|1771.1|1755.1|1771.1|1755.1|1771.1|1755.1|1
1640818040000|2021-12-29 22:47:20|1770.74|1754.74|1770.41|1754.41|1770.75|1754.75|1770.36|1754.36|8
1640818050000|2021-12-29 22:47:30|1770.24|1754.24|1770.5|1754.5|1770.5|1754.5|1770.24|1754.24|5
1640818070000|2021-12-29 22:47:50|1770.19|1754.19|1770.26|1754.26|1770.41|1754.41|1770.19|1754.19|3
1640818080000|2021-12-29 22:48:00|1770.41|1754.41|1770.19|1754.19|1770.41|1754.41|1770.19|1754.19|2
1640818090000|2021-12-29 22:48:10|1770.03|1754.03|1769.93|1753.93|1770.03|1754.03|1769.93|1753.93|4
1640818100000|2021-12-29 22:48:20|1769.69|1753.69|1769.5|1753.5|1769.8|1753.8|1769.5|1753.5|4
1640818120000|2021-12-29 22:48:40|1769.6|1753.6|1770.03|1754.03|1770.24|1754.24|1769.6|1753.6|4
1640818130000|2021-12-29 22:48:50|1770.24|1754.24|1770.5|1754.5|1770.5|1754.5|1770.24|1754.24|5
1640818140000|2021-12-29 22:49:00|1770.63|1754.63|1770.75|1754.75|1770.75|1754.75|1770.63|1754.63|2
1640818150000|2021-12-29 22:49:10|1770.88|1754.88|1770.88|1754.88|1770.88|1754.88|1770.88|1754.88|1
1640818170000|2021-12-29 22:49:30|1770.63|1754.63|1770.5|1754.5|1771.25|1755.25|1770.5|1754.5|8
1640818180000|2021-12-29 22:49:40|1770.37|1754.37|1769.74|1753.74|1770.5|1754.5|1769.74|1753.74|7
1640818190000|2021-12-29 22:49:50|1769.73|1753.73|1769.5|1753.5|1769.73|1753.73|1769.5|1753.5|3
1640818200000|2021-12-29 22:50:00|1769.2|1753.2|1769.2|1753.2|1769.2|1753.2|1769.2|1753.2|1
1640818210000|2021-12-29 22:50:10|1769.4|1753.4|1769.4|1753.4|1769.4|1753.4|1769.4|1753.4|1
1640818240000|2021-12-29 22:50:40|1769.31|1753.31|1769.4|1753.4|1769.4|1753.4|1769.25|1753.25|3
1640818250000|2021-12-29 22:50:50|1769.2|1753.2|1768.83|1752.83|1769.4|1753.4|1768.83|1752.83|3
1640818260000|2021-12-29 22:51:00|1768.82|1752.82|1767.9|1751.9|1768.82|1752.82|1767.7|1751.7|13
1640818270000|2021-12-29 22:51:10|1768.1|1752.1|1768.1|1752.1|1768.1|1752.1|1768.1|1752.1|1
1640818290000|2021-12-29 22:51:30|1768.08|1752.08|1767.29|1751.29|1768.08|1752.08|1767.29|1751.29|6
1640818300000|2021-12-29 22:51:40|1767.16|1751.16|1765.55|1749.55|1767.16|1751.16|1765.55|1749.55|8
1640818310000|2021-12-29 22:51:50|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640818320000|2021-12-29 22:52:00|1765.36|1749.36|1764.5|1748.5|1765.5|1749.5|1764.5|1748.5|6
1640818330000|2021-12-29 22:52:10|1764.4|1748.4|1764.5|1748.5|1764.5|1748.5|1764.4|1748.4|2
1640818340000|2021-12-29 22:52:20|1764.3|1748.3|1764.25|1748.25|1764.3|1748.3|1764.25|1748.25|2
1640818350000|2021-12-29 22:52:30|1764.15|1748.15|1763.97|1747.97|1764.15|1748.15|1763.97|1747.97|2
1640818360000|2021-12-29 22:52:40|1763.78|1747.78|1763.9|1747.9|1763.9|1747.9|1763.78|1747.78|2
1640818370000|2021-12-29 22:52:50|1764.15|1748.15|1764.5|1748.5|1764.53|1748.53|1763.92|1747.92|7
1640818380000|2021-12-29 22:53:00|1765|1749|1765.5|1749.5|1765.5|1749.5|1765|1749|5
1640818400000|2021-12-29 22:53:20|1765.36|1749.36|1765.5|1749.5|1765.5|1749.5|1765.36|1749.36|2
1640818410000|2021-12-29 22:53:30|1764.95|1748.95|1764.93|1748.93|1765|1749|1764.91|1748.91|4
1640818430000|2021-12-29 22:53:50|1764.46|1748.46|1764.41|1748.41|1764.46|1748.46|1764.41|1748.41|3
1640818440000|2021-12-29 22:54:00|1764.25|1748.25|1763.55|1747.55|1764.25|1748.25|1763.55|1747.55|3
1640818450000|2021-12-29 22:54:10|1763.63|1747.63|1762.79|1746.79|1763.85|1747.85|1762.79|1746.79|6
1640818460000|2021-12-29 22:54:20|1762.64|1746.64|1761.55|1745.55|1762.64|1746.64|1761.55|1745.55|6
1640818470000|2021-12-29 22:54:30|1761.3|1745.3|1760.78|1744.78|1761.5|1745.5|1760.78|1744.78|6
1640818480000|2021-12-29 22:54:40|1760.72|1744.72|1759.58|1743.58|1760.72|1744.72|1759.3|1743.3|5
1640818490000|2021-12-29 22:54:50|1759.61|1743.61|1758|1742|1759.61|1743.61|1758|1742|10
1640818500000|2021-12-29 22:55:00|1757.93|1741.93|1758.1|1742.1|1758.1|1742.1|1757.93|1741.93|2
1640818510000|2021-12-29 22:55:10|1758|1742|1758.25|1742.25|1758.25|1742.25|1758|1742|4
1640818520000|2021-12-29 22:55:20|1757.85|1741.85|1758.08|1742.08|1758.08|1742.08|1757.85|1741.85|3
1640818530000|2021-12-29 22:55:30|1758.13|1742.13|1758.67|1742.67|1759.09|1743.09|1758.13|1742.13|13
1640818540000|2021-12-29 22:55:40|1759.17|1743.17|1759.02|1743.02|1759.55|1743.55|1759.02|1743.02|7
1640818550000|2021-12-29 22:55:50|1758.65|1742.65|1758.65|1742.65|1758.65|1742.65|1758.65|1742.65|1
1640818560000|2021-12-29 22:56:00|1758.67|1742.67|1758.67|1742.67|1758.67|1742.67|1758.67|1742.67|1
1640818570000|2021-12-29 22:56:10|1758.97|1742.97|1758.97|1742.97|1758.97|1742.97|1758.97|1742.97|1
1640818580000|2021-12-29 22:56:20|1759.17|1743.17|1759.17|1743.17|1759.17|1743.17|1759.17|1743.17|1
1640818610000|2021-12-29 22:56:50|1759.24|1743.24|1759.5|1743.5|1759.5|1743.5|1759.24|1743.24|4
1640818620000|2021-12-29 22:57:00|1759.17|1743.17|1759.17|1743.17|1759.17|1743.17|1759.17|1743.17|1
1640818630000|2021-12-29 22:57:10|1759.24|1743.24|1759.45|1743.45|1759.45|1743.45|1759.24|1743.24|2
1640818640000|2021-12-29 22:57:20|1759.17|1743.17|1759.5|1743.5|1759.5|1743.5|1759.17|1743.17|5
1640818650000|2021-12-29 22:57:30|1759.47|1743.47|1759.69|1743.69|1759.69|1743.69|1759.47|1743.47|3
1640818660000|2021-12-29 22:57:40|1759.65|1743.65|1759.8|1743.8|1759.8|1743.8|1759.65|1743.65|3
1640818670000|2021-12-29 22:57:50|1760.3|1744.3|1760.23|1744.23|1760.3|1744.3|1760.23|1744.23|2
1640818680000|2021-12-29 22:58:00|1760.27|1744.27|1760.23|1744.23|1760.27|1744.27|1760.23|1744.23|2
1640818690000|2021-12-29 22:58:10|1760.25|1744.25|1760.45|1744.45|1760.45|1744.45|1760.23|1744.23|3
1640818700000|2021-12-29 22:58:20|1760.4|1744.4|1760.23|1744.23|1760.4|1744.4|1760.23|1744.23|2
1640818710000|2021-12-29 22:58:30|1760.2|1744.2|1759.7|1743.7|1760.5|1744.5|1759.57|1743.57|8
1640818720000|2021-12-29 22:58:40|1759.67|1743.67|1759.73|1743.73|1759.73|1743.73|1759.63|1743.63|5
1640818730000|2021-12-29 22:58:50|1759.55|1743.55|1759.55|1743.55|1759.55|1743.55|1759.55|1743.55|1
1640818740000|2021-12-29 22:59:00|1760|1744|1760.18|1744.18|1760.18|1744.18|1760|1744|2
1640818750000|2021-12-29 22:59:10|1760.25|1744.25|1760.18|1744.18|1760.25|1744.25|1760.18|1744.18|2
1640818760000|2021-12-29 22:59:20|1759.99|1743.99|1762|1746|1762|1746|1759.99|1743.99|8
1640818770000|2021-12-29 22:59:30|1762.16|1746.16|1762.91|1746.91|1763.5|1747.5|1762.16|1746.16|11
1640818780000|2021-12-29 22:59:40|1762.2|1746.2|1761.5|1745.5|1762.2|1746.2|1761.5|1745.5|3
1640818790000|2021-12-29 22:59:50|1761|1745|1760.51|1744.51|1761.01|1745.01|1760.51|1744.51|3
1640818800000|2021-12-29 23:00:00|1760.5|1744.5|1760.1|1744.1|1760.5|1744.5|1760.1|1744.1|2
1640818810000|2021-12-29 23:00:10|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.15|1744.15|4
1640818820000|2021-12-29 23:00:20|1761|1745|1761|1745|1761|1745|1761|1745|1
1640818830000|2021-12-29 23:00:30|1761.07|1745.07|1764.5|1748.5|1764.5|1748.5|1761.07|1745.07|15
1640818840000|2021-12-29 23:00:40|1765|1749|1766|1750|1767|1751|1765|1749|9
1640818850000|2021-12-29 23:00:50|1765.5|1749.5|1764.35|1748.35|1765.5|1749.5|1764.35|1748.35|12
1640818860000|2021-12-29 23:01:00|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1
1640818870000|2021-12-29 23:01:10|1764.13|1748.13|1764.5|1748.5|1764.5|1748.5|1764.13|1748.13|2
1640818880000|2021-12-29 23:01:20|1764.9|1748.9|1765.2|1749.2|1765.2|1749.2|1764.9|1748.9|3
1640818890000|2021-12-29 23:01:30|1765|1749|1765|1749|1765|1749|1765|1749|1
1640818910000|2021-12-29 23:01:50|1764.91|1748.91|1763.9|1747.9|1764.91|1748.91|1763.9|1747.9|7
1640818920000|2021-12-29 23:02:00|1763.5|1747.5|1761.75|1745.75|1763.5|1747.5|1761.75|1745.75|6
1640818930000|2021-12-29 23:02:10|1761.5|1745.5|1760.1|1744.1|1761.5|1745.5|1760.1|1744.1|12
1640818950000|2021-12-29 23:02:30|1759.8|1743.8|1759.8|1743.8|1759.8|1743.8|1759.8|1743.8|1
1640818960000|2021-12-29 23:02:40|1759.75|1743.75|1760.8|1744.8|1760.8|1744.8|1759.75|1743.75|7
1640818970000|2021-12-29 23:02:50|1760.7|1744.7|1761|1745|1761.01|1745.01|1760.7|1744.7|10
1640818980000|2021-12-29 23:03:00|1760.93|1744.93|1760.75|1744.75|1760.93|1744.93|1760.55|1744.55|3
1640818990000|2021-12-29 23:03:10|1761.15|1745.15|1759.85|1743.85|1761.15|1745.15|1759.85|1743.85|8
1640819000000|2021-12-29 23:03:20|1759.67|1743.67|1759.06|1743.06|1760|1744|1759.06|1743.06|6
1640819010000|2021-12-29 23:03:30|1758.93|1742.93|1758.54|1742.54|1758.93|1742.93|1758.54|1742.54|9
1640819020000|2021-12-29 23:03:40|1758.57|1742.57|1757.99|1741.99|1758.57|1742.57|1757.99|1741.99|7
1640819030000|2021-12-29 23:03:50|1758|1742|1757.75|1741.75|1758|1742|1757.65|1741.65|8
1640819040000|2021-12-29 23:04:00|1757.33|1741.33|1756.91|1740.91|1757.5|1741.5|1756.91|1740.91|7
1640819050000|2021-12-29 23:04:10|1756.82|1740.82|1755.16|1739.16|1756.82|1740.82|1755.16|1739.16|10
1640819060000|2021-12-29 23:04:20|1755.15|1739.15|1752.09|1736.09|1755.15|1739.15|1752.09|1736.09|10
1640819070000|2021-12-29 23:04:30|1752|1736|1751.5|1735.5|1752|1736|1751.5|1735.5|4
1640819080000|2021-12-29 23:04:40|1751|1735|1748.5|1732.5|1751|1735|1748.5|1732.5|14
1640819090000|2021-12-29 23:04:50|1747.92|1731.92|1747|1731|1747.92|1731.92|1746.85|1730.85|12
1640819100000|2021-12-29 23:05:00|1746.6|1730.6|1747.22|1731.22|1748.1|1732.1|1746.6|1730.6|11
1640819110000|2021-12-29 23:05:10|1747.32|1731.32|1745.5|1729.5|1747.5|1731.5|1744.51|1728.51|17
1640819120000|2021-12-29 23:05:20|1745.56|1729.56|1746.08|1730.08|1746.5|1730.5|1745.35|1729.35|12
1640819130000|2021-12-29 23:05:30|1746.07|1730.07|1744.91|1728.91|1746.12|1730.12|1744.65|1728.65|16
1640819140000|2021-12-29 23:05:40|1744.8|1728.8|1747.02|1731.02|1747.02|1731.02|1744.8|1728.8|12
1640819150000|2021-12-29 23:05:50|1747.01|1731.01|1745.9|1729.9|1747.65|1731.65|1745.9|1729.9|11
1640819160000|2021-12-29 23:06:00|1745.6|1729.6|1745.5|1729.5|1745.6|1729.6|1745.5|1729.5|2
1640819170000|2021-12-29 23:06:10|1745.51|1729.51|1746|1730|1746.03|1730.03|1745.5|1729.5|7
1640819180000|2021-12-29 23:06:20|1745.5|1729.5|1744.37|1728.37|1745.5|1729.5|1744.37|1728.37|12
1640819190000|2021-12-29 23:06:30|1744|1728|1746|1730|1746.5|1730.5|1744|1728|11
1640819200000|2021-12-29 23:06:40|1747.1|1731.1|1746.5|1730.5|1747.1|1731.1|1746.29|1730.29|6
1640819210000|2021-12-29 23:06:50|1746.1|1730.1|1745.28|1729.28|1746.1|1730.1|1745.11|1729.11|7
1640819220000|2021-12-29 23:07:00|1744.51|1728.51|1744.52|1728.52|1745.27|1729.27|1744.51|1728.51|8
1640819230000|2021-12-29 23:07:10|1744.51|1728.51|1743.8|1727.8|1744.52|1728.52|1743.8|1727.8|3
1640819240000|2021-12-29 23:07:20|1743.85|1727.85|1743.5|1727.5|1743.9|1727.9|1743.1|1727.1|7
1640819250000|2021-12-29 23:07:30|1743.72|1727.72|1746|1730|1746.65|1730.65|1743.72|1727.72|11
1640819260000|2021-12-29 23:07:40|1745.75|1729.75|1746|1730|1746.07|1730.07|1745.75|1729.75|4
1640819270000|2021-12-29 23:07:50|1745.65|1729.65|1745.1|1729.1|1745.65|1729.65|1745.1|1729.1|3
1640819280000|2021-12-29 23:08:00|1745.13|1729.13|1748.1|1732.1|1748.1|1732.1|1745.11|1729.11|10
1640819290000|2021-12-29 23:08:10|1748.15|1732.15|1746.4|1730.4|1748.15|1732.15|1746.23|1730.23|8
1640819300000|2021-12-29 23:08:20|1745.9|1729.9|1745|1729|1745.9|1729.9|1745|1729|4
1640819310000|2021-12-29 23:08:30|1745.1|1729.1|1745.34|1729.34|1745.5|1729.5|1745.1|1729.1|4
1640819320000|2021-12-29 23:08:40|1744.97|1728.97|1744.75|1728.75|1744.97|1728.97|1744.65|1728.65|3
1640819330000|2021-12-29 23:08:50|1744.6|1728.6|1744.77|1728.77|1744.77|1728.77|1744.6|1728.6|2
1640819340000|2021-12-29 23:09:00|1744.7|1728.7|1744.6|1728.6|1744.77|1728.77|1744.6|1728.6|4
1640819350000|2021-12-29 23:09:10|1744.57|1728.57|1744.25|1728.25|1744.57|1728.57|1744.25|1728.25|4
1640819360000|2021-12-29 23:09:20|1744.09|1728.09|1744.5|1728.5|1744.5|1728.5|1744.09|1728.09|3
1640819370000|2021-12-29 23:09:30|1744.9|1728.9|1745.4|1729.4|1745.4|1729.4|1744.9|1728.9|2
1640819380000|2021-12-29 23:09:40|1745.9|1729.9|1746.5|1730.5|1746.5|1730.5|1745.9|1729.9|4
1640819390000|2021-12-29 23:09:50|1746.13|1730.13|1746.5|1730.5|1746.5|1730.5|1746.13|1730.13|6
1640819400000|2021-12-29 23:10:00|1746.13|1730.13|1745.88|1729.88|1746.13|1730.13|1745.88|1729.88|3
1640819410000|2021-12-29 23:10:10|1745.6|1729.6|1745.04|1729.04|1745.6|1729.6|1745.04|1729.04|6
1640819420000|2021-12-29 23:10:20|1744.65|1728.65|1744.05|1728.05|1744.65|1728.65|1744.05|1728.05|4
1640819430000|2021-12-29 23:10:30|1743.55|1727.55|1743.05|1727.05|1743.6|1727.6|1743.05|1727.05|4
1640819440000|2021-12-29 23:10:40|1742.55|1726.55|1741.6|1725.6|1742.55|1726.55|1741.55|1725.55|9
1640819450000|2021-12-29 23:10:50|1741.41|1725.41|1740.66|1724.66|1741.41|1725.41|1738.6|1722.6|16
1640819460000|2021-12-29 23:11:00|1740.87|1724.87|1739.89|1723.89|1741.25|1725.25|1738.67|1722.67|21
1640819470000|2021-12-29 23:11:10|1739.69|1723.69|1741|1725|1741|1725|1739.67|1723.67|9
1640819480000|2021-12-29 23:11:20|1740.72|1724.72|1740|1724|1741|1725|1739.95|1723.95|9
1640819490000|2021-12-29 23:11:30|1739.65|1723.65|1740.5|1724.5|1740.5|1724.5|1739.65|1723.65|3
1640819500000|2021-12-29 23:11:40|1740|1724|1739.35|1723.35|1740|1724|1739.35|1723.35|4
1640819510000|2021-12-29 23:11:50|1739|1723|1737|1721|1739|1723|1736.6|1720.6|9
1640819520000|2021-12-29 23:12:00|1736.75|1720.75|1738|1722|1738.25|1722.25|1736.75|1720.75|10
1640819530000|2021-12-29 23:12:10|1738.5|1722.5|1738|1722|1739|1723|1738|1722|9
1640819540000|2021-12-29 23:12:20|1738.05|1722.05|1737.7|1721.7|1738.05|1722.05|1737.5|1721.5|5
1640819550000|2021-12-29 23:12:30|1737.89|1721.89|1738|1722|1738.18|1722.18|1737.5|1721.5|6
1640819560000|2021-12-29 23:12:40|1738.25|1722.25|1738|1722|1738.25|1722.25|1737.91|1721.91|4
1640819570000|2021-12-29 23:12:50|1738.5|1722.5|1737.62|1721.62|1738.5|1722.5|1737.55|1721.55|8
1640819580000|2021-12-29 23:13:00|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640819590000|2021-12-29 23:13:10|1737.88|1721.88|1737.7|1721.7|1737.88|1721.88|1737.7|1721.7|2
1640819600000|2021-12-29 23:13:20|1737.75|1721.75|1737.5|1721.5|1738.11|1722.11|1737.12|1721.12|5
1640819610000|2021-12-29 23:13:30|1737.31|1721.31|1737.5|1721.5|1737.5|1721.5|1737.22|1721.22|8
1640819620000|2021-12-29 23:13:40|1737.22|1721.22|1736.98|1720.98|1737.5|1721.5|1736.75|1720.75|14
1640819630000|2021-12-29 23:13:50|1737.12|1721.12|1736.77|1720.77|1737.12|1721.12|1736.65|1720.65|8
1640819640000|2021-12-29 23:14:00|1736.7|1720.7|1736.62|1720.62|1736.77|1720.77|1736.5|1720.5|9
1640819650000|2021-12-29 23:14:10|1736.67|1720.67|1736.67|1720.67|1736.67|1720.67|1736.55|1720.55|3
1640819660000|2021-12-29 23:14:20|1736.72|1720.72|1736.72|1720.72|1736.72|1720.72|1736.72|1720.72|1
1640819670000|2021-12-29 23:14:30|1736.8|1720.8|1738|1722|1738.2|1722.2|1736.8|1720.8|15
1640819680000|2021-12-29 23:14:40|1737.88|1721.88|1738|1722|1738|1722|1737.88|1721.88|2
1640819690000|2021-12-29 23:14:50|1737.9|1721.9|1737.12|1721.12|1738|1722|1737.12|1721.12|7
1640819700000|2021-12-29 23:15:00|1737.5|1721.5|1738|1722|1738.5|1722.5|1737.5|1721.5|5
1640819710000|2021-12-29 23:15:10|1738.25|1722.25|1738|1722|1738.5|1722.5|1738|1722|4
1640819720000|2021-12-29 23:15:20|1737.65|1721.65|1738|1722|1738|1722|1737.6|1721.6|3
1640819730000|2021-12-29 23:15:30|1737.91|1721.91|1737.12|1721.12|1737.91|1721.91|1737.12|1721.12|8
1640819740000|2021-12-29 23:15:40|1737.02|1721.02|1737.02|1721.02|1737.02|1721.02|1736.62|1720.62|3
1640819750000|2021-12-29 23:15:50|1736.62|1720.62|1735.5|1719.5|1737.02|1721.02|1735.5|1719.5|7
1640819760000|2021-12-29 23:16:00|1735.3|1719.3|1736|1720|1736|1720|1735.3|1719.3|5
1640819770000|2021-12-29 23:16:10|1735.5|1719.5|1736.18|1720.18|1736.37|1720.37|1735.5|1719.5|8
1640819780000|2021-12-29 23:16:20|1736.5|1720.5|1735.79|1719.79|1736.5|1720.5|1735.5|1719.5|7
1640819790000|2021-12-29 23:16:30|1735.5|1719.5|1735.5|1719.5|1735.55|1719.55|1735.5|1719.5|3
1640819800000|2021-12-29 23:16:40|1735.1|1719.1|1735.5|1719.5|1735.5|1719.5|1734.15|1718.15|12
1640819810000|2021-12-29 23:16:50|1734.55|1718.55|1734.55|1718.55|1735.05|1719.05|1734.55|1718.55|9
1640819820000|2021-12-29 23:17:00|1734.5|1718.5|1734.35|1718.35|1734.5|1718.5|1734.35|1718.35|2
1640819830000|2021-12-29 23:17:10|1734.05|1718.05|1734.05|1718.05|1734.05|1718.05|1734.05|1718.05|1
1640819840000|2021-12-29 23:17:20|1733.65|1717.65|1733.74|1717.74|1734|1718|1733.65|1717.65|3
1640819850000|2021-12-29 23:17:30|1734|1718|1733.5|1717.5|1734|1718|1733.5|1717.5|3
1640819860000|2021-12-29 23:17:40|1733.63|1717.63|1735.1|1719.1|1735.4|1719.4|1733.63|1717.63|12
1640819870000|2021-12-29 23:17:50|1734.85|1718.85|1735.1|1719.1|1735.1|1719.1|1734.55|1718.55|5
1640819880000|2021-12-29 23:18:00|1735.2|1719.2|1735.2|1719.2|1735.2|1719.2|1735.2|1719.2|1
1640819890000|2021-12-29 23:18:10|1735.1|1719.1|1735.3|1719.3|1735.3|1719.3|1735.1|1719.1|2
1640819900000|2021-12-29 23:18:20|1735.1|1719.1|1735.1|1719.1|1735.25|1719.25|1735|1719|4
1640819910000|2021-12-29 23:18:30|1735.5|1719.5|1737.35|1721.35|1737.35|1721.35|1735.5|1719.5|6
1640819920000|2021-12-29 23:18:40|1737.5|1721.5|1737.5|1721.5|1737.6|1721.6|1737.5|1721.5|3
1640819950000|2021-12-29 23:19:10|1737.3|1721.3|1737.5|1721.5|1737.5|1721.5|1737.3|1721.3|2
1640819960000|2021-12-29 23:19:20|1737.53|1721.53|1738|1722|1738|1722|1737.5|1721.5|5
1640819970000|2021-12-29 23:19:30|1737.74|1721.74|1737.58|1721.58|1737.74|1721.74|1737.47|1721.47|5
1640819980000|2021-12-29 23:19:40|1737.43|1721.43|1736.57|1720.57|1737.52|1721.52|1736.57|1720.57|11
1640819990000|2021-12-29 23:19:50|1736.5|1720.5|1736.9|1720.9|1736.9|1720.9|1736.5|1720.5|6
1640820000000|2021-12-29 23:20:00|1737.43|1721.43|1736.5|1720.5|1738.09|1722.09|1736.5|1720.5|15
1640820010000|2021-12-29 23:20:10|1736|1720|1734.1|1718.1|1736|1720|1734.1|1718.1|7
1640820020000|2021-12-29 23:20:20|1734.35|1718.35|1725.5|1709.5|1734.35|1718.35|1725.5|1709.5|25
1640820030000|2021-12-29 23:20:30|1723.55|1707.55|1719.64|1703.64|1723.91|1707.91|1719.64|1703.64|19
1640820040000|2021-12-29 23:20:40|1720.08|1704.08|1720.22|1704.22|1722|1706|1719.5|1703.5|17
1640820050000|2021-12-29 23:20:50|1720.14|1704.14|1720.14|1704.14|1720.14|1704.14|1718.5|1702.5|17
1640820060000|2021-12-29 23:21:00|1720|1704|1720.82|1704.82|1722|1706|1719.5|1703.5|18
1640820070000|2021-12-29 23:21:10|1720.4|1704.4|1719.5|1703.5|1720.5|1704.5|1718.35|1702.35|18
1640820080000|2021-12-29 23:21:20|1720|1704|1716.79|1700.79|1720.49|1704.49|1716.5|1700.5|24
1640820090000|2021-12-29 23:21:30|1717|1701|1705.5|1689.5|1717|1701|1705.5|1689.5|24
1640820100000|2021-12-29 23:21:40|1704.73|1688.73|1700.84|1684.84|1704.73|1688.73|1698.5|1682.5|34
1640820110000|2021-12-29 23:21:50|1701.84|1685.84|1710.2|1694.2|1710.2|1694.2|1701.5|1685.5|26
1640820120000|2021-12-29 23:22:00|1710.7|1694.7|1716|1700|1716.6|1700.6|1710|1694|27
1640820130000|2021-12-29 23:22:10|1715.5|1699.5|1716|1700|1718.27|1702.27|1712.99|1696.99|29
1640820140000|2021-12-29 23:22:20|1716.5|1700.5|1716.88|1700.88|1718.07|1702.07|1716|1700|20
1640820150000|2021-12-29 23:22:30|1716.5|1700.5|1723.12|1707.12|1723.21|1707.21|1716.5|1700.5|22
1640820160000|2021-12-29 23:22:40|1721.69|1705.69|1723.23|1707.23|1725.16|1709.16|1721.69|1705.69|25
1640820170000|2021-12-29 23:22:50|1723|1707|1717.11|1701.11|1723.69|1707.69|1717.08|1701.08|29
1640820180000|2021-12-29 23:23:00|1717.08|1701.08|1717.43|1701.43|1720.88|1704.88|1716|1700|29
1640820190000|2021-12-29 23:23:10|1716.93|1700.93|1716.5|1700.5|1718.09|1702.09|1714.5|1698.5|24
1640820200000|2021-12-29 23:23:20|1717|1701|1716|1700|1717.84|1701.84|1715.99|1699.99|19
1640820210000|2021-12-29 23:23:30|1716.15|1700.15|1717.78|1701.78|1718.07|1702.07|1716.15|1700.15|12
1640820220000|2021-12-29 23:23:40|1717.28|1701.28|1710.44|1694.44|1717.78|1701.78|1710.44|1694.44|20
1640820230000|2021-12-29 23:23:50|1710.1|1694.1|1709.72|1693.72|1710.13|1694.13|1707|1691|19
1640820240000|2021-12-29 23:24:00|1710|1694|1705.37|1689.37|1710|1694|1705.29|1689.29|27
1640820250000|2021-12-29 23:24:10|1705.55|1689.55|1706.55|1690.55|1708.5|1692.5|1705.55|1689.55|28
1640820260000|2021-12-29 23:24:20|1707|1691|1707|1691|1707|1691|1704.6|1688.6|19
1640820270000|2021-12-29 23:24:30|1707.07|1691.07|1713.16|1697.16|1713.19|1697.19|1707|1691|30
1640820280000|2021-12-29 23:24:40|1713.94|1697.94|1714|1698|1715.15|1699.15|1713.05|1697.05|19
1640820290000|2021-12-29 23:24:50|1713.5|1697.5|1712.5|1696.5|1714|1698|1712.32|1696.32|15
1640820300000|2021-12-29 23:25:00|1712.32|1696.32|1716.56|1700.56|1716.75|1700.75|1712.32|1696.32|26
1640820310000|2021-12-29 23:25:10|1716.62|1700.62|1717.5|1701.5|1718.15|1702.15|1715.95|1699.95|20
1640820320000|2021-12-29 23:25:20|1717.69|1701.69|1716.5|1700.5|1717.69|1701.69|1715.92|1699.92|12
1640820330000|2021-12-29 23:25:30|1717.04|1701.04|1717.79|1701.79|1718.19|1702.19|1717.04|1701.04|15
1640820340000|2021-12-29 23:25:40|1717.77|1701.77|1713.82|1697.82|1717.77|1701.77|1713.82|1697.82|17
1640820350000|2021-12-29 23:25:50|1713.95|1697.95|1716.48|1700.48|1717.53|1701.53|1713.77|1697.77|21
1640820360000|2021-12-29 23:26:00|1716.89|1700.89|1716|1700|1717.42|1701.42|1716|1700|16
1640820370000|2021-12-29 23:26:10|1716.12|1700.12|1716.69|1700.69|1717.34|1701.34|1716|1700|17
1640820380000|2021-12-29 23:26:20|1716.75|1700.75|1713|1697|1716.75|1700.75|1713|1697|13
1640820390000|2021-12-29 23:26:30|1712.89|1696.89|1710.5|1694.5|1712.89|1696.89|1710.5|1694.5|11
1640820400000|2021-12-29 23:26:40|1710.25|1694.25|1711.25|1695.25|1711.25|1695.25|1710.25|1694.25|8
1640820410000|2021-12-29 23:26:50|1711.5|1695.5|1711.68|1695.68|1712.3|1696.3|1711|1695|17
1640820420000|2021-12-29 23:27:00|1711.75|1695.75|1708.9|1692.9|1711.75|1695.75|1708.5|1692.5|14
1640820430000|2021-12-29 23:27:10|1709|1693|1711.65|1695.65|1711.65|1695.65|1709|1693|14
1640820440000|2021-12-29 23:27:20|1711.15|1695.15|1711|1695|1711.5|1695.5|1710|1694|11
1640820450000|2021-12-29 23:27:30|1711.5|1695.5|1711.5|1695.5|1712.1|1696.1|1711.45|1695.45|10
1640820460000|2021-12-29 23:27:40|1711.1|1695.1|1713.2|1697.2|1713.44|1697.44|1711.1|1695.1|11
1640820470000|2021-12-29 23:27:50|1713|1697|1712|1696|1713.2|1697.2|1712|1696|10
1640820480000|2021-12-29 23:28:00|1711.31|1695.31|1712.5|1696.5|1713.26|1697.26|1710.6|1694.6|15
1640820490000|2021-12-29 23:28:10|1713|1697|1708.13|1692.13|1713|1697|1708.13|1692.13|21
1640820500000|2021-12-29 23:28:20|1708|1692|1705.3|1689.3|1708|1692|1705.3|1689.3|21
1640820510000|2021-12-29 23:28:30|1705.5|1689.5|1708|1692|1708.13|1692.13|1705.5|1689.5|12
1640820520000|2021-12-29 23:28:40|1708.29|1692.29|1709|1693|1709|1693|1707.96|1691.96|8
1640820530000|2021-12-29 23:28:50|1708.91|1692.91|1708.95|1692.95|1709.17|1693.17|1708.34|1692.34|8
1640820540000|2021-12-29 23:29:00|1709.14|1693.14|1712.02|1696.02|1712.02|1696.02|1709.14|1693.14|18
1640820550000|2021-12-29 23:29:10|1711.87|1695.87|1710|1694|1712|1696|1709.12|1693.12|17
1640820560000|2021-12-29 23:29:20|1709.9|1693.9|1710|1694|1710.35|1694.35|1709.9|1693.9|5
1640820570000|2021-12-29 23:29:30|1709.72|1693.72|1708.5|1692.5|1709.72|1693.72|1708.35|1692.35|9
1640820580000|2021-12-29 23:29:40|1708.66|1692.66|1708.36|1692.36|1708.7|1692.7|1708.36|1692.36|9
1640820590000|2021-12-29 23:29:50|1708.5|1692.5|1708.04|1692.04|1708.5|1692.5|1707.93|1691.93|6
1640820600000|2021-12-29 23:30:00|1708.52|1692.52|1709.5|1693.5|1709.84|1693.84|1708.52|1692.52|12
1640820610000|2021-12-29 23:30:10|1709.4|1693.4|1712.75|1696.75|1712.75|1696.75|1709.4|1693.4|12
1640820620000|2021-12-29 23:30:20|1713|1697|1710.15|1694.15|1714.4|1698.4|1710.1|1694.1|20
1640820630000|2021-12-29 23:30:30|1710.65|1694.65|1711|1695|1711.4|1695.4|1710.41|1694.41|17
1640820640000|2021-12-29 23:30:40|1710.5|1694.5|1709|1693|1710.5|1694.5|1709|1693|9
1640820650000|2021-12-29 23:30:50|1709.25|1693.25|1709.5|1693.5|1709.5|1693.5|1708.91|1692.91|7
1640820660000|2021-12-29 23:31:00|1709|1693|1705.4|1689.4|1709|1693|1704.87|1688.87|15
1640820670000|2021-12-29 23:31:10|1705.46|1689.46|1706.55|1690.55|1707.72|1691.72|1705.46|1689.46|15
1640820680000|2021-12-29 23:31:20|1706.79|1690.79|1705.25|1689.25|1707|1691|1705.25|1689.25|10
1640820690000|2021-12-29 23:31:30|1705.5|1689.5|1707.29|1691.29|1707.94|1691.94|1705.3|1689.3|15
1640820700000|2021-12-29 23:31:40|1708.5|1692.5|1706|1690|1708.5|1692.5|1705.95|1689.95|18
1640820710000|2021-12-29 23:31:50|1706.5|1690.5|1706.9|1690.9|1707.13|1691.13|1706.47|1690.47|11
1640820720000|2021-12-29 23:32:00|1706.93|1690.93|1705.03|1689.03|1707.13|1691.13|1705.03|1689.03|15
1640820730000|2021-12-29 23:32:10|1704.2|1688.2|1704|1688|1704.5|1688.5|1704|1688|8
1640820740000|2021-12-29 23:32:20|1704.1|1688.1|1701|1685|1704.5|1688.5|1701|1685|14
1640820750000|2021-12-29 23:32:30|1701.09|1685.09|1705.5|1689.5|1705.5|1689.5|1701.09|1685.09|14
1640820760000|2021-12-29 23:32:40|1705|1689|1706.5|1690.5|1707.07|1691.07|1705|1689|13
1640820770000|2021-12-29 23:32:50|1707|1691|1707|1691|1707|1691|1707|1691|1
1640820780000|2021-12-29 23:33:00|1706.7|1690.7|1711|1695|1711|1695|1706.33|1690.33|14
1640820790000|2021-12-29 23:33:10|1710.75|1694.75|1711|1695|1711|1695|1709.93|1693.93|12
1640820800000|2021-12-29 23:33:20|1711.07|1695.07|1710.73|1694.73|1711.5|1695.5|1710|1694|14
1640820810000|2021-12-29 23:33:30|1710.5|1694.5|1709.8|1693.8|1710.5|1694.5|1709.8|1693.8|14
1640820820000|2021-12-29 23:33:40|1709.76|1693.76|1709.5|1693.5|1710.27|1694.27|1709.5|1693.5|9
1640820830000|2021-12-29 23:33:50|1709|1693|1708.89|1692.89|1709|1693|1708|1692|7
1640820840000|2021-12-29 23:34:00|1709|1693|1710|1694|1710.01|1694.01|1709|1693|6
1640820850000|2021-12-29 23:34:10|1710.17|1694.17|1711.43|1695.43|1711.43|1695.43|1710|1694|12
1640820860000|2021-12-29 23:34:20|1711.51|1695.51|1711.5|1695.5|1712.75|1696.75|1711.43|1695.43|17
1640820870000|2021-12-29 23:34:30|1712.05|1696.05|1711.35|1695.35|1712.05|1696.05|1710.97|1694.97|12
1640820880000|2021-12-29 23:34:40|1711.5|1695.5|1713.4|1697.4|1713.4|1697.4|1710.71|1694.71|11
1640820890000|2021-12-29 23:34:50|1713.58|1697.58|1713.5|1697.5|1713.58|1697.58|1713.5|1697.5|12
1640820900000|2021-12-29 23:35:00|1713.36|1697.36|1710.2|1694.2|1713.36|1697.36|1710.2|1694.2|10
1640820910000|2021-12-29 23:35:10|1710.15|1694.15|1710.7|1694.7|1711|1695|1710.15|1694.15|14
1640820920000|2021-12-29 23:35:20|1710.6|1694.6|1712.49|1696.49|1712.63|1696.63|1710.25|1694.25|13
1640820930000|2021-12-29 23:35:30|1712.5|1696.5|1712.5|1696.5|1713|1697|1712.35|1696.35|7
1640820940000|2021-12-29 23:35:40|1712|1696|1712.5|1696.5|1712.5|1696.5|1712|1696|2
1640820950000|2021-12-29 23:35:50|1712.9|1696.9|1713.56|1697.56|1713.83|1697.83|1712.9|1696.9|11
1640820960000|2021-12-29 23:36:00|1713.58|1697.58|1713.58|1697.58|1713.8|1697.8|1713.58|1697.58|5
1640820970000|2021-12-29 23:36:10|1713.53|1697.53|1713.54|1697.54|1713.73|1697.73|1713.3|1697.3|7
1640820980000|2021-12-29 23:36:20|1713.58|1697.58|1712|1696|1713.58|1697.58|1712|1696|6
1640820990000|2021-12-29 23:36:30|1712.13|1696.13|1713.35|1697.35|1713.4|1697.4|1712|1696|5
1640821000000|2021-12-29 23:36:40|1713.2|1697.2|1713.4|1697.4|1713.4|1697.4|1711.93|1695.93|12
1640821010000|2021-12-29 23:36:50|1713.35|1697.35|1713.5|1697.5|1713.83|1697.83|1713.26|1697.26|12
1640821020000|2021-12-29 23:37:00|1713.29|1697.29|1712.9|1696.9|1713.29|1697.29|1712.5|1696.5|12
1640821030000|2021-12-29 23:37:10|1712.8|1696.8|1712.65|1696.65|1712.91|1696.91|1712.5|1696.5|6
1640821040000|2021-12-29 23:37:20|1712.7|1696.7|1712.9|1696.9|1713.1|1697.1|1712.7|1696.7|7
1640821050000|2021-12-29 23:37:30|1713.05|1697.05|1713|1697|1713.05|1697.05|1712.55|1696.55|9
1640821060000|2021-12-29 23:37:40|1712.9|1696.9|1711.88|1695.88|1712.9|1696.9|1711.5|1695.5|10
1640821070000|2021-12-29 23:37:50|1712|1696|1712|1696|1712.52|1696.52|1712|1696|7
1640821080000|2021-12-29 23:38:00|1712.35|1696.35|1712.5|1696.5|1713.15|1697.15|1711.95|1695.95|13
1640821090000|2021-12-29 23:38:10|1712.74|1696.74|1713.1|1697.1|1713.1|1697.1|1712.74|1696.74|5
1640821100000|2021-12-29 23:38:20|1713.15|1697.15|1713.46|1697.46|1713.67|1697.67|1713.15|1697.15|10
1640821110000|2021-12-29 23:38:30|1713.4|1697.4|1713.5|1697.5|1713.65|1697.65|1713.4|1697.4|5
1640821120000|2021-12-29 23:38:40|1713.4|1697.4|1712.14|1696.14|1713.4|1697.4|1711.84|1695.84|9
1640821130000|2021-12-29 23:38:50|1712.15|1696.15|1712.1|1696.1|1712.52|1696.52|1712|1696|12
1640821140000|2021-12-29 23:39:00|1712|1696|1712|1696|1712|1696|1712|1696|1
1640821150000|2021-12-29 23:39:10|1711.82|1695.82|1712|1696|1712.5|1696.5|1711.82|1695.82|14
1640821160000|2021-12-29 23:39:20|1711.88|1695.88|1710|1694|1711.88|1695.88|1709.09|1693.09|10
1640821170000|2021-12-29 23:39:30|1710.45|1694.45|1710.95|1694.95|1711.06|1695.06|1710.45|1694.45|9
1640821180000|2021-12-29 23:39:40|1710.98|1694.98|1712|1696|1712|1696|1710.95|1694.95|7
1640821190000|2021-12-29 23:39:50|1711.5|1695.5|1712|1696|1712.1|1696.1|1711.5|1695.5|10
1640821200000|2021-12-29 23:40:00|1712.08|1696.08|1712|1696|1712.08|1696.08|1711.75|1695.75|5
1640821210000|2021-12-29 23:40:10|1712.35|1696.35|1714.37|1698.37|1714.85|1698.85|1712.35|1696.35|10
1640821220000|2021-12-29 23:40:20|1714.5|1698.5|1714.25|1698.25|1714.5|1698.5|1714.14|1698.14|5
1640821230000|2021-12-29 23:40:30|1714.04|1698.04|1713.72|1697.72|1714.04|1698.04|1713.47|1697.47|12
1640821240000|2021-12-29 23:40:40|1713.7|1697.7|1714.69|1698.69|1714.69|1698.69|1713.7|1697.7|11
1640821250000|2021-12-29 23:40:50|1714.5|1698.5|1713.65|1697.65|1714.75|1698.75|1713.65|1697.65|13
1640821260000|2021-12-29 23:41:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.35|1697.35|5
1640821270000|2021-12-29 23:41:10|1713.4|1697.4|1712.5|1696.5|1713.5|1697.5|1712.5|1696.5|8
1640821280000|2021-12-29 23:41:20|1712.87|1696.87|1712.5|1696.5|1712.87|1696.87|1712.5|1696.5|6
1640821290000|2021-12-29 23:41:30|1712.64|1696.64|1712.75|1696.75|1713|1697|1712.64|1696.64|5
1640821300000|2021-12-29 23:41:40|1712.25|1696.25|1710|1694|1712.25|1696.25|1710|1694|16
1640821310000|2021-12-29 23:41:50|1710.5|1694.5|1712.5|1696.5|1712.5|1696.5|1710.5|1694.5|6
1640821320000|2021-12-29 23:42:00|1712.25|1696.25|1713|1697|1713.5|1697.5|1711.82|1695.82|11
1640821330000|2021-12-29 23:42:10|1713.22|1697.22|1713.5|1697.5|1713.5|1697.5|1713|1697|8
1640821340000|2021-12-29 23:42:20|1713.59|1697.59|1713.5|1697.5|1714.15|1698.15|1713.5|1697.5|5
1640821350000|2021-12-29 23:42:30|1713.25|1697.25|1712.5|1696.5|1713.25|1697.25|1712.5|1696.5|5
1640821360000|2021-12-29 23:42:40|1711.73|1695.73|1711.5|1695.5|1711.73|1695.73|1710.75|1694.75|7
1640821370000|2021-12-29 23:42:50|1711.6|1695.6|1712.5|1696.5|1713|1697|1711.6|1695.6|11
1640821380000|2021-12-29 23:43:00|1712.1|1696.1|1709.5|1693.5|1712.5|1696.5|1709.5|1693.5|13
1640821390000|2021-12-29 23:43:10|1709.18|1693.18|1706.3|1690.3|1709.18|1693.18|1706.3|1690.3|23
1640821400000|2021-12-29 23:43:20|1706.13|1690.13|1706.5|1690.5|1707|1691|1705.99|1689.99|16
1640821410000|2021-12-29 23:43:30|1706.29|1690.29|1707.5|1691.5|1708|1692|1706.29|1690.29|14
1640821420000|2021-12-29 23:43:40|1708|1692|1708|1692|1708.03|1692.03|1707.6|1691.6|5
1640821430000|2021-12-29 23:43:50|1707.85|1691.85|1708.45|1692.45|1708.45|1692.45|1707.85|1691.85|4
1640821440000|2021-12-29 23:44:00|1708.8|1692.8|1708|1692|1708.88|1692.88|1707.83|1691.83|14
1640821450000|2021-12-29 23:44:10|1708.25|1692.25|1708.86|1692.86|1708.92|1692.92|1708.25|1692.25|12
1640821460000|2021-12-29 23:44:20|1708.92|1692.92|1708|1692|1709.02|1693.02|1707.92|1691.92|10
1640821470000|2021-12-29 23:44:30|1708.25|1692.25|1709|1693|1709.5|1693.5|1708.25|1692.25|7
1640821480000|2021-12-29 23:44:40|1709.13|1693.13|1709.46|1693.46|1709.46|1693.46|1708.5|1692.5|7
1640821490000|2021-12-29 23:44:50|1709.21|1693.21|1708.96|1692.96|1709.46|1693.46|1708.96|1692.96|9
1640821500000|2021-12-29 23:45:00|1709.25|1693.25|1706.7|1690.7|1709.46|1693.46|1706.7|1690.7|19
1640821510000|2021-12-29 23:45:10|1706.75|1690.75|1705|1689|1707|1691|1705|1689|8
1640821520000|2021-12-29 23:45:20|1704.63|1688.63|1705|1689|1705|1689|1703.79|1687.79|14
1640821530000|2021-12-29 23:45:30|1705.13|1689.13|1702.67|1686.67|1705.13|1689.13|1702.67|1686.67|12
1640821540000|2021-12-29 23:45:40|1702.6|1686.6|1704|1688|1704.09|1688.09|1702.56|1686.56|14
1640821550000|2021-12-29 23:45:50|1704.2|1688.2|1703.26|1687.26|1704.2|1688.2|1702.7|1686.7|16
1640821560000|2021-12-29 23:46:00|1703.15|1687.15|1703.35|1687.35|1704.87|1688.87|1703.15|1687.15|14
1640821570000|2021-12-29 23:46:10|1703.5|1687.5|1703|1687|1703.5|1687.5|1701.65|1685.65|19
1640821580000|2021-12-29 23:46:20|1703.75|1687.75|1702.5|1686.5|1703.83|1687.83|1701.74|1685.74|16
1640821590000|2021-12-29 23:46:30|1702.74|1686.74|1705.14|1689.14|1705.14|1689.14|1702.62|1686.62|19
1640821600000|2021-12-29 23:46:40|1705|1689|1703.5|1687.5|1705|1689|1703.34|1687.34|9
1640821610000|2021-12-29 23:46:50|1703.23|1687.23|1704.41|1688.41|1704.41|1688.41|1703.23|1687.23|5
1640821620000|2021-12-29 23:47:00|1704.5|1688.5|1706.09|1690.09|1706.45|1690.45|1704.5|1688.5|13
1640821630000|2021-12-29 23:47:10|1706|1690|1706|1690|1706.5|1690.5|1706|1690|5
1640821640000|2021-12-29 23:47:20|1706.29|1690.29|1706.19|1690.19|1706.8|1690.8|1705.99|1689.99|12
1640821650000|2021-12-29 23:47:30|1706.51|1690.51|1707.84|1691.84|1707.85|1691.85|1706.51|1690.51|12
1640821660000|2021-12-29 23:47:40|1707.65|1691.65|1708.5|1692.5|1708.5|1692.5|1707.5|1691.5|6
1640821670000|2021-12-29 23:47:50|1708.91|1692.91|1709.5|1693.5|1709.67|1693.67|1708.91|1692.91|5
1640821680000|2021-12-29 23:48:00|1709.1|1693.1|1710.4|1694.4|1710.4|1694.4|1709|1693|12
1640821690000|2021-12-29 23:48:10|1710.5|1694.5|1711.5|1695.5|1712.5|1696.5|1710.5|1694.5|9
1640821700000|2021-12-29 23:48:20|1711.88|1695.88|1712|1696|1712|1696|1711.5|1695.5|10
1640821710000|2021-12-29 23:48:30|1711.88|1695.88|1711.5|1695.5|1711.88|1695.88|1711|1695|8
1640821720000|2021-12-29 23:48:40|1711.2|1695.2|1710.47|1694.47|1711.5|1695.5|1710.47|1694.47|6
1640821730000|2021-12-29 23:48:50|1710.49|1694.49|1710.47|1694.47|1710.49|1694.49|1710|1694|8
1640821740000|2021-12-29 23:49:00|1710.5|1694.5|1710.47|1694.47|1710.5|1694.5|1710.47|1694.47|3
1640821750000|2021-12-29 23:49:10|1710.5|1694.5|1710.08|1694.08|1710.5|1694.5|1710.08|1694.08|12
1640821760000|2021-12-29 23:49:20|1709.57|1693.57|1711.11|1695.11|1711.11|1695.11|1709.17|1693.17|10
1640821770000|2021-12-29 23:49:30|1711.55|1695.55|1713.1|1697.1|1713.1|1697.1|1711.55|1695.55|5
1640821780000|2021-12-29 23:49:40|1713.35|1697.35|1713.58|1697.58|1714.4|1698.4|1713.35|1697.35|10
1640821790000|2021-12-29 23:49:50|1713.7|1697.7|1716|1700|1716|1700|1713.58|1697.58|11
1640821800000|2021-12-29 23:50:00|1716.1|1700.1|1716.15|1700.15|1716.5|1700.5|1715.5|1699.5|8
1640821810000|2021-12-29 23:50:10|1716.26|1700.26|1718.23|1702.23|1718.73|1702.73|1716.26|1700.26|12
1640821820000|2021-12-29 23:50:20|1718.12|1702.12|1719|1703|1719.88|1703.88|1718.12|1702.12|8
1640821830000|2021-12-29 23:50:30|1719.5|1703.5|1718.6|1702.6|1719.5|1703.5|1718.6|1702.6|6
1640821840000|2021-12-29 23:50:40|1718.5|1702.5|1718.08|1702.08|1718.5|1702.5|1717.56|1701.56|8
1640821850000|2021-12-29 23:50:50|1718.37|1702.37|1719|1703|1719|1703|1718.21|1702.21|10
1640821860000|2021-12-29 23:51:00|1718.88|1702.88|1718.75|1702.75|1719|1703|1718.5|1702.5|10
1640821870000|2021-12-29 23:51:10|1718.55|1702.55|1719|1703|1719|1703|1718.55|1702.55|4
1640821880000|2021-12-29 23:51:20|1718.5|1702.5|1718.17|1702.17|1718.5|1702.5|1717.29|1701.29|10
1640821890000|2021-12-29 23:51:30|1718.02|1702.02|1717.53|1701.53|1718.02|1702.02|1717.03|1701.03|9
1640821900000|2021-12-29 23:51:40|1717.5|1701.5|1715.11|1699.11|1717.5|1701.5|1715.11|1699.11|10
1640821910000|2021-12-29 23:51:50|1715.28|1699.28|1715.5|1699.5|1715.5|1699.5|1714.85|1698.85|11
1640821920000|2021-12-29 23:52:00|1716|1700|1716.77|1700.77|1716.77|1700.77|1715.65|1699.65|6
1640821930000|2021-12-29 23:52:10|1716.74|1700.74|1717.84|1701.84|1717.9|1701.9|1716.7|1700.7|8
1640821940000|2021-12-29 23:52:20|1718|1702|1717.6|1701.6|1718|1702|1717.6|1701.6|2
1640821950000|2021-12-29 23:52:30|1717.1|1701.1|1716.83|1700.83|1717.59|1701.59|1716.65|1700.65|15
1640821960000|2021-12-29 23:52:40|1716.61|1700.61|1714.75|1698.75|1716.61|1700.61|1714.75|1698.75|17
1640821970000|2021-12-29 23:52:50|1714.88|1698.88|1715|1699|1715.5|1699.5|1714.8|1698.8|12
1640821980000|2021-12-29 23:53:00|1715.05|1699.05|1715|1699|1715.55|1699.55|1714.85|1698.85|12
1640821990000|2021-12-29 23:53:10|1714.5|1698.5|1712.8|1696.8|1714.51|1698.51|1712.3|1696.3|9
1640822000000|2021-12-29 23:53:20|1713|1697|1714.5|1698.5|1714.5|1698.5|1712.93|1696.93|11
1640822010000|2021-12-29 23:53:30|1714.09|1698.09|1713.86|1697.86|1714.79|1698.79|1713.85|1697.85|12
1640822020000|2021-12-29 23:53:40|1713.91|1697.91|1714|1698|1714.22|1698.22|1713.75|1697.75|5
1640822030000|2021-12-29 23:53:50|1714.04|1698.04|1713.6|1697.6|1714.22|1698.22|1713.59|1697.59|8
1640822040000|2021-12-29 23:54:00|1713.75|1697.75|1714.25|1698.25|1714.25|1698.25|1713.75|1697.75|4
1640822050000|2021-12-29 23:54:10|1713.85|1697.85|1713.8|1697.8|1713.88|1697.88|1713.7|1697.7|6
1640822060000|2021-12-29 23:54:20|1714|1698|1714.86|1698.86|1714.86|1698.86|1714|1698|4
1640822070000|2021-12-29 23:54:30|1714.72|1698.72|1714|1698|1714.86|1698.86|1713.79|1697.79|14
1640822080000|2021-12-29 23:54:40|1713.69|1697.69|1713.86|1697.86|1713.86|1697.86|1713.69|1697.69|4
1640822090000|2021-12-29 23:54:50|1713.7|1697.7|1712.65|1696.65|1713.86|1697.86|1712.64|1696.64|10
1640822100000|2021-12-29 23:55:00|1712.64|1696.64|1715.5|1699.5|1716|1700|1712.37|1696.37|13
1640822110000|2021-12-29 23:55:10|1715.13|1699.13|1714.64|1698.64|1715.2|1699.2|1714.64|1698.64|7
1640822120000|2021-12-29 23:55:20|1714.5|1698.5|1715.86|1699.86|1716|1700|1714.5|1698.5|5
1640822130000|2021-12-29 23:55:30|1715.65|1699.65|1715.86|1699.86|1715.86|1699.86|1715.6|1699.6|4
1640822140000|2021-12-29 23:55:40|1715.98|1699.98|1716.9|1700.9|1716.9|1700.9|1715.98|1699.98|7
1640822160000|2021-12-29 23:56:00|1716.83|1700.83|1715.7|1699.7|1716.9|1700.9|1715.7|1699.7|6
1640822170000|2021-12-29 23:56:10|1716.2|1700.2|1716.5|1700.5|1716.5|1700.5|1716.2|1700.2|2
1640822180000|2021-12-29 23:56:20|1716.73|1700.73|1717.4|1701.4|1717.4|1701.4|1716.55|1700.55|5
1640822190000|2021-12-29 23:56:30|1717.5|1701.5|1719|1703|1719|1703|1717.1|1701.1|8
1640822200000|2021-12-29 23:56:40|1718.9|1702.9|1720.77|1704.77|1720.87|1704.87|1718.9|1702.9|8
1640822210000|2021-12-29 23:56:50|1720.71|1704.71|1720.62|1704.62|1720.77|1704.77|1720.5|1704.5|12
1640822220000|2021-12-29 23:57:00|1720.55|1704.55|1720.02|1704.02|1721.4|1705.4|1720.02|1704.02|12
1640822230000|2021-12-29 23:57:10|1719.87|1703.87|1719.5|1703.5|1719.87|1703.87|1719.5|1703.5|2
1640822240000|2021-12-29 23:57:20|1719.87|1703.87|1720.5|1704.5|1720.62|1704.62|1719.87|1703.87|5
1640822260000|2021-12-29 23:57:40|1720.43|1704.43|1720.43|1704.43|1720.5|1704.5|1720.37|1704.37|5
1640822270000|2021-12-29 23:57:50|1720.37|1704.37|1719.65|1703.65|1720.43|1704.43|1719.65|1703.65|10
1640822280000|2021-12-29 23:58:00|1720.02|1704.02|1718.8|1702.8|1720.02|1704.02|1718.8|1702.8|11
1640822290000|2021-12-29 23:58:10|1718.59|1702.59|1718|1702|1718.59|1702.59|1718|1702|5
1640822300000|2021-12-29 23:58:20|1718.16|1702.16|1719.65|1703.65|1719.65|1703.65|1718.16|1702.16|7
1640822310000|2021-12-29 23:58:30|1720|1704|1720|1704|1720|1704|1719.75|1703.75|3
1640822320000|2021-12-29 23:58:40|1719.5|1703.5|1717.71|1701.71|1719.63|1703.63|1717.71|1701.71|11
1640822330000|2021-12-29 23:58:50|1717.52|1701.52|1717.5|1701.5|1717.52|1701.52|1716.97|1700.97|10
1640822340000|2021-12-29 23:59:00|1717.57|1701.57|1719|1703|1719.5|1703.5|1717.57|1701.57|10
1640822350000|2021-12-29 23:59:10|1718.9|1702.9|1718.71|1702.71|1718.9|1702.9|1718.64|1702.64|4
1640822360000|2021-12-29 23:59:20|1718.81|1702.81|1719.5|1703.5|1719.84|1703.84|1718.81|1702.81|9
1640822370000|2021-12-29 23:59:30|1719.4|1703.4|1719.5|1703.5|1719.5|1703.5|1719.4|1703.4|2
1640822380000|2021-12-29 23:59:40|1720|1704|1720|1704|1720|1704|1720|1704|1
1640822390000|2021-12-29 23:59:50|1719.5|1703.5|1720.5|1704.5|1720.5|1704.5|1719.5|1703.5|4
1640822400000|2021-12-30 00:00:00|1720.32|1704.32|1720|1704|1720.5|1704.5|1719.5|1703.5|9
1640822410000|2021-12-30 00:00:10|1719.79|1703.79|1720.5|1704.5|1720.5|1704.5|1719.79|1703.79|17
1640822420000|2021-12-30 00:00:20|1721|1705|1721.7|1705.7|1721.7|1705.7|1721|1705|3
1640822430000|2021-12-30 00:00:30|1721.84|1705.84|1721.84|1705.84|1721.96|1705.96|1721.74|1705.74|5
1640822440000|2021-12-30 00:00:40|1721.7|1705.7|1723.5|1707.5|1723.5|1707.5|1721.7|1705.7|12
1640822450000|2021-12-30 00:00:50|1724|1708|1723.5|1707.5|1724|1708|1723.42|1707.42|5
1640822460000|2021-12-30 00:01:00|1724|1708|1723.34|1707.34|1724|1708|1723.34|1707.34|6
1640822470000|2021-12-30 00:01:10|1723.36|1707.36|1722.72|1706.72|1723.36|1707.36|1722.36|1706.36|13
1640822480000|2021-12-30 00:01:20|1722.87|1706.87|1722.97|1706.97|1723.3|1707.3|1722.7|1706.7|12
1640822490000|2021-12-30 00:01:30|1722.87|1706.87|1723.5|1707.5|1723.5|1707.5|1722.87|1706.87|6
1640822500000|2021-12-30 00:01:40|1723.6|1707.6|1723.8|1707.8|1724|1708|1723.6|1707.6|5
1640822510000|2021-12-30 00:01:50|1723.6|1707.6|1723.6|1707.6|1723.6|1707.6|1723.39|1707.39|5
1640822520000|2021-12-30 00:02:00|1723.54|1707.54|1723.8|1707.8|1724.5|1708.5|1723.5|1707.5|11
1640822530000|2021-12-30 00:02:10|1723.3|1707.3|1721.61|1705.61|1723.3|1707.3|1721.61|1705.61|14
1640822540000|2021-12-30 00:02:20|1721.31|1705.31|1720|1704|1721.31|1705.31|1719.8|1703.8|9
1640822550000|2021-12-30 00:02:30|1720.11|1704.11|1717|1701|1720.11|1704.11|1717|1701|8
1640822560000|2021-12-30 00:02:40|1717.07|1701.07|1718|1702|1718|1702|1717|1701|13
1640822570000|2021-12-30 00:02:50|1718.5|1702.5|1716.31|1700.31|1719|1703|1716.31|1700.31|16
1640822580000|2021-12-30 00:03:00|1716.5|1700.5|1716.83|1700.83|1718|1702|1716.5|1700.5|9
1640822590000|2021-12-30 00:03:10|1716.67|1700.67|1714|1698|1716.67|1700.67|1714|1698|23
1640822600000|2021-12-30 00:03:20|1714.19|1698.19|1712.65|1696.65|1714.19|1698.19|1712.65|1696.65|8
1640822610000|2021-12-30 00:03:30|1713|1697|1713|1697|1713|1697|1712.5|1696.5|7
1640822620000|2021-12-30 00:03:40|1713.5|1697.5|1713.84|1697.84|1713.84|1697.84|1713.05|1697.05|12
1640822630000|2021-12-30 00:03:50|1713.76|1697.76|1715.2|1699.2|1715.6|1699.6|1713.7|1697.7|14
1640822640000|2021-12-30 00:04:00|1715.1|1699.1|1713.58|1697.58|1715.1|1699.1|1713.58|1697.58|10
1640822650000|2021-12-30 00:04:10|1713.57|1697.57|1713.55|1697.55|1713.58|1697.58|1713.55|1697.55|3
1640822660000|2021-12-30 00:04:20|1713.5|1697.5|1713.9|1697.9|1713.9|1697.9|1713.5|1697.5|5
1640822670000|2021-12-30 00:04:30|1714.01|1698.01|1714.48|1698.48|1714.48|1698.48|1713.8|1697.8|7
1640822680000|2021-12-30 00:04:40|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1713.75|1697.75|8
1640822690000|2021-12-30 00:04:50|1715|1699|1715.5|1699.5|1715.5|1699.5|1715|1699|4
1640822700000|2021-12-30 00:05:00|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1640822710000|2021-12-30 00:05:10|1715.5|1699.5|1715.34|1699.34|1715.8|1699.8|1715.29|1699.29|6
1640822720000|2021-12-30 00:05:20|1715.04|1699.04|1715.4|1699.4|1715.4|1699.4|1715.04|1699.04|5
1640822730000|2021-12-30 00:05:30|1715.55|1699.55|1715.5|1699.5|1715.55|1699.55|1715.22|1699.22|5
1640822740000|2021-12-30 00:05:40|1715.4|1699.4|1715.4|1699.4|1715.5|1699.5|1715.4|1699.4|3
1640822750000|2021-12-30 00:05:50|1715.5|1699.5|1715.5|1699.5|1715.65|1699.65|1714.9|1698.9|7
1640822760000|2021-12-30 00:06:00|1715.29|1699.29|1714.59|1698.59|1715.5|1699.5|1714.59|1698.59|13
1640822770000|2021-12-30 00:06:10|1714.25|1698.25|1712|1696|1714.5|1698.5|1712|1696|16
1640822780000|2021-12-30 00:06:20|1711.55|1695.55|1709|1693|1711.55|1695.55|1709|1693|13
1640822790000|2021-12-30 00:06:30|1708.71|1692.71|1707|1691|1708.71|1692.71|1706.7|1690.7|16
1640822800000|2021-12-30 00:06:40|1706.88|1690.88|1705.09|1689.09|1706.88|1690.88|1704.85|1688.85|13
1640822810000|2021-12-30 00:06:50|1705.5|1689.5|1705|1689|1705.5|1689.5|1703.8|1687.8|13
1640822820000|2021-12-30 00:07:00|1705.09|1689.09|1704.5|1688.5|1705.5|1689.5|1704.5|1688.5|8
1640822830000|2021-12-30 00:07:10|1704.45|1688.45|1707|1691|1707|1691|1704.35|1688.35|6
1640822840000|2021-12-30 00:07:20|1707.95|1691.95|1711.5|1695.5|1711.5|1695.5|1707.95|1691.95|12
1640822850000|2021-12-30 00:07:30|1712|1696|1711.6|1695.6|1712.5|1696.5|1711.5|1695.5|13
1640822860000|2021-12-30 00:07:40|1711.5|1695.5|1710|1694|1711.5|1695.5|1710|1694|11
1640822870000|2021-12-30 00:07:50|1710.13|1694.13|1710.13|1694.13|1710.13|1694.13|1710.13|1694.13|1
1640822880000|2021-12-30 00:08:00|1710.1|1694.1|1710.3|1694.3|1710.5|1694.5|1710|1694|12
1640822890000|2021-12-30 00:08:10|1710.55|1694.55|1709.35|1693.35|1710.55|1694.55|1709.14|1693.14|11
1640822900000|2021-12-30 00:08:20|1709.42|1693.42|1708.55|1692.55|1709.5|1693.5|1708.55|1692.55|11
1640822910000|2021-12-30 00:08:30|1708.5|1692.5|1708.5|1692.5|1709|1693|1708.5|1692.5|5
1640822920000|2021-12-30 00:08:40|1708.44|1692.44|1708.5|1692.5|1708.59|1692.59|1708.4|1692.4|5
1640822930000|2021-12-30 00:08:50|1708.59|1692.59|1708.54|1692.54|1708.59|1692.59|1708.5|1692.5|8
1640822940000|2021-12-30 00:09:00|1708.59|1692.59|1708.76|1692.76|1708.76|1692.76|1708.59|1692.59|3
1640822950000|2021-12-30 00:09:10|1708.91|1692.91|1708.5|1692.5|1708.91|1692.91|1708.5|1692.5|5
1640822960000|2021-12-30 00:09:20|1708.53|1692.53|1708.53|1692.53|1708.53|1692.53|1708.53|1692.53|1
1640822970000|2021-12-30 00:09:30|1708.43|1692.43|1708.53|1692.53|1708.53|1692.53|1708.43|1692.43|4
1640822980000|2021-12-30 00:09:40|1708.5|1692.5|1708.5|1692.5|1708.8|1692.8|1708.35|1692.35|9
1640822990000|2021-12-30 00:09:50|1708.33|1692.33|1706.95|1690.95|1708.55|1692.55|1706.95|1690.95|11
1640823000000|2021-12-30 00:10:00|1707|1691|1707|1691|1707.29|1691.29|1706.94|1690.94|7
1640823010000|2021-12-30 00:10:10|1707.5|1691.5|1708|1692|1708.25|1692.25|1707.5|1691.5|4
1640823020000|2021-12-30 00:10:20|1707.78|1691.78|1705.84|1689.84|1707.78|1691.78|1705.63|1689.63|16
1640823030000|2021-12-30 00:10:30|1705.85|1689.85|1706|1690|1706.19|1690.19|1705.85|1689.85|10
1640823040000|2021-12-30 00:10:40|1705.74|1689.74|1705.76|1689.76|1705.8|1689.8|1705.67|1689.67|4
1640823050000|2021-12-30 00:10:50|1705.84|1689.84|1706|1690|1706|1690|1705.55|1689.55|8
1640823060000|2021-12-30 00:11:00|1706.13|1690.13|1706|1690|1706.13|1690.13|1705.42|1689.42|8
1640823070000|2021-12-30 00:11:10|1706.09|1690.09|1708.88|1692.88|1708.88|1692.88|1706.06|1690.06|18
1640823080000|2021-12-30 00:11:20|1708.9|1692.9|1708.5|1692.5|1709.5|1693.5|1708.4|1692.4|6
1640823090000|2021-12-30 00:11:30|1707.6|1691.6|1707.43|1691.43|1707.6|1691.6|1707.43|1691.43|4
1640823100000|2021-12-30 00:11:40|1707.41|1691.41|1704.5|1688.5|1707.43|1691.43|1704.5|1688.5|16
1640823110000|2021-12-30 00:11:50|1703.5|1687.5|1701.8|1685.8|1703.63|1687.63|1701.8|1685.8|13
1640823120000|2021-12-30 00:12:00|1701.5|1685.5|1695.5|1679.5|1701.5|1685.5|1695.5|1679.5|18
1640823130000|2021-12-30 00:12:10|1696.37|1680.37|1699.25|1683.25|1699.5|1683.5|1695.5|1679.5|19
1640823140000|2021-12-30 00:12:20|1699.19|1683.19|1698|1682|1699.19|1683.19|1696.9|1680.9|16
1640823150000|2021-12-30 00:12:30|1697.76|1681.76|1697|1681|1698|1682|1697|1681|10
1640823160000|2021-12-30 00:12:40|1696.65|1680.65|1695.5|1679.5|1696.65|1680.65|1695|1679|12
1640823170000|2021-12-30 00:12:50|1695.75|1679.75|1698|1682|1698.5|1682.5|1695.5|1679.5|11
1640823180000|2021-12-30 00:13:00|1698.5|1682.5|1699.72|1683.72|1699.72|1683.72|1698.5|1682.5|7
1640823190000|2021-12-30 00:13:10|1699.87|1683.87|1702.5|1686.5|1702.5|1686.5|1699.87|1683.87|8
1640823200000|2021-12-30 00:13:20|1702.75|1686.75|1705|1689|1705.07|1689.07|1702.75|1686.75|11
1640823210000|2021-12-30 00:13:30|1704.95|1688.95|1705.95|1689.95|1706|1690|1704.95|1688.95|6
1640823220000|2021-12-30 00:13:40|1705.42|1689.42|1704.65|1688.65|1705.5|1689.5|1704.65|1688.65|8
1640823230000|2021-12-30 00:13:50|1704.5|1688.5|1702.5|1686.5|1704.5|1688.5|1702.32|1686.32|12
1640823240000|2021-12-30 00:14:00|1702.12|1686.12|1704.45|1688.45|1704.45|1688.45|1702|1686|8
1640823250000|2021-12-30 00:14:10|1704|1688|1703.5|1687.5|1704|1688|1703|1687|12
1640823260000|2021-12-30 00:14:20|1703.45|1687.45|1703.5|1687.5|1703.5|1687.5|1703.42|1687.42|4
1640823270000|2021-12-30 00:14:30|1703.1|1687.1|1705.65|1689.65|1705.69|1689.69|1703|1687|13
1640823280000|2021-12-30 00:14:40|1705.74|1689.74|1705.9|1689.9|1707.15|1691.15|1705.63|1689.63|12
1640823290000|2021-12-30 00:14:50|1705.65|1689.65|1706.4|1690.4|1706.4|1690.4|1705.5|1689.5|4
1640823300000|2021-12-30 00:15:00|1705.85|1689.85|1705.3|1689.3|1705.9|1689.9|1704.5|1688.5|19
1640823310000|2021-12-30 00:15:10|1704.92|1688.92|1706.5|1690.5|1706.5|1690.5|1704.5|1688.5|9
1640823320000|2021-12-30 00:15:20|1706.57|1690.57|1703.5|1687.5|1706.66|1690.66|1703.5|1687.5|10
1640823330000|2021-12-30 00:15:30|1703.69|1687.69|1702.7|1686.7|1703.69|1687.69|1702.4|1686.4|14
1640823340000|2021-12-30 00:15:40|1702.4|1686.4|1700|1684|1702.4|1686.4|1699.63|1683.63|10
1640823350000|2021-12-30 00:15:50|1700.5|1684.5|1700.5|1684.5|1701|1685|1700.22|1684.22|15
1640823360000|2021-12-30 00:16:00|1701|1685|1700.5|1684.5|1701|1685|1700.5|1684.5|3
1640823370000|2021-12-30 00:16:10|1701.11|1685.11|1701|1685|1701.2|1685.2|1700.95|1684.95|5
1640823390000|2021-12-30 00:16:30|1701.5|1685.5|1698.69|1682.69|1701.5|1685.5|1698.69|1682.69|19
1640823400000|2021-12-30 00:16:40|1697.74|1681.74|1696.66|1680.66|1697.77|1681.77|1696.66|1680.66|15
1640823410000|2021-12-30 00:16:50|1696.6|1680.6|1694.7|1678.7|1696.6|1680.6|1694.45|1678.45|14
1640823420000|2021-12-30 00:17:00|1695|1679|1695|1679|1696.7|1680.7|1694.93|1678.93|20
1640823430000|2021-12-30 00:17:10|1694.55|1678.55|1695|1679|1695|1679|1694.5|1678.5|4
1640823440000|2021-12-30 00:17:20|1694.75|1678.75|1694.5|1678.5|1695|1679|1694.5|1678.5|11
1640823450000|2021-12-30 00:17:30|1694.45|1678.45|1694.5|1678.5|1694.5|1678.5|1694.25|1678.25|7
1640823460000|2021-12-30 00:17:40|1694|1678|1694|1678|1694.08|1678.08|1691.19|1675.19|19
1640823470000|2021-12-30 00:17:50|1694.34|1678.34|1693|1677|1694.34|1678.34|1692.85|1676.85|8
1640823480000|2021-12-30 00:18:00|1693.4|1677.4|1691.76|1675.76|1693.4|1677.4|1691.76|1675.76|9
1640823490000|2021-12-30 00:18:10|1691.5|1675.5|1692|1676|1693|1677|1691.5|1675.5|13
1640823500000|2021-12-30 00:18:20|1691.93|1675.93|1691.5|1675.5|1692|1676|1691.36|1675.36|9
1640823510000|2021-12-30 00:18:30|1691.63|1675.63|1687.5|1671.5|1691.63|1675.63|1687.1|1671.1|17
1640823520000|2021-12-30 00:18:40|1686.29|1670.29|1682.19|1666.19|1686.29|1670.29|1682.19|1666.19|13
1640823530000|2021-12-30 00:18:50|1682|1666|1680.5|1664.5|1682|1666|1680|1664|8
1640823540000|2021-12-30 00:19:00|1681|1665|1685.82|1669.82|1686.7|1670.7|1681|1665|22
1640823550000|2021-12-30 00:19:10|1686|1670|1686|1670|1686|1670|1684.73|1668.73|23
1640823560000|2021-12-30 00:19:20|1686.2|1670.2|1687.9|1671.9|1687.9|1671.9|1686|1670|14
1640823570000|2021-12-30 00:19:30|1687.3|1671.3|1690.15|1674.15|1690.15|1674.15|1687.3|1671.3|14
1640823580000|2021-12-30 00:19:40|1690.5|1674.5|1691|1675|1691.78|1675.78|1690.5|1674.5|10
1640823590000|2021-12-30 00:19:50|1691.22|1675.22|1690.09|1674.09|1691.5|1675.5|1690.09|1674.09|13
1640823600000|2021-12-30 00:20:00|1690.5|1674.5|1687.5|1671.5|1690.5|1674.5|1687.5|1671.5|16
1640823610000|2021-12-30 00:20:10|1687.2|1671.2|1687.5|1671.5|1687.5|1671.5|1685.1|1669.1|14
1640823620000|2021-12-30 00:20:20|1687.05|1671.05|1688.11|1672.11|1688.11|1672.11|1686.5|1670.5|10
1640823630000|2021-12-30 00:20:30|1688.29|1672.29|1685.9|1669.9|1688.29|1672.29|1685|1669|19
1640823640000|2021-12-30 00:20:40|1685.88|1669.88|1685.92|1669.92|1686|1670|1684.75|1668.75|14
1640823650000|2021-12-30 00:20:50|1685.42|1669.42|1688.65|1672.65|1689.05|1673.05|1685|1669|14
1640823660000|2021-12-30 00:21:00|1688.5|1672.5|1687.27|1671.27|1688.61|1672.61|1686.75|1670.75|15
1640823670000|2021-12-30 00:21:10|1687.23|1671.23|1686|1670|1687.29|1671.29|1685.41|1669.41|15
1640823680000|2021-12-30 00:21:20|1686.5|1670.5|1685.87|1669.87|1687|1671|1685.25|1669.25|12
1640823690000|2021-12-30 00:21:30|1686|1670|1686.55|1670.55|1687|1671|1686|1670|10
1640823700000|2021-12-30 00:21:40|1686.79|1670.79|1687|1671|1687|1671|1686.5|1670.5|7
1640823710000|2021-12-30 00:21:50|1687.73|1671.73|1687.22|1671.22|1688.29|1672.29|1687|1671|12
1640823720000|2021-12-30 00:22:00|1687.5|1671.5|1687.5|1671.5|1687.5|1671.5|1685.7|1669.7|14
1640823730000|2021-12-30 00:22:10|1687.82|1671.82|1687.79|1671.79|1688.5|1672.5|1687.79|1671.79|6
1640823740000|2021-12-30 00:22:20|1687.75|1671.75|1689|1673|1689|1673|1687.75|1671.75|6
1640823750000|2021-12-30 00:22:30|1689.1|1673.1|1691.79|1675.79|1691.79|1675.79|1689.09|1673.09|15
1640823760000|2021-12-30 00:22:40|1692|1676|1694.22|1678.22|1694.22|1678.22|1691.79|1675.79|16
1640823770000|2021-12-30 00:22:50|1694.13|1678.13|1694.25|1678.25|1696.57|1680.57|1694.13|1678.13|16
1640823780000|2021-12-30 00:23:00|1694|1678|1694.5|1678.5|1695|1679|1693.65|1677.65|8
1640823790000|2021-12-30 00:23:10|1694.92|1678.92|1695.09|1679.09|1695.65|1679.65|1694.92|1678.92|12
1640823800000|2021-12-30 00:23:20|1695.5|1679.5|1696.09|1680.09|1696.5|1680.5|1695.5|1679.5|8
1640823810000|2021-12-30 00:23:30|1696|1680|1695.5|1679.5|1696|1680|1695.2|1679.2|9
1640823820000|2021-12-30 00:23:40|1694.91|1678.91|1693.13|1677.13|1694.91|1678.91|1693.13|1677.13|15
1640823830000|2021-12-30 00:23:50|1693.5|1677.5|1694|1678|1694|1678|1693.5|1677.5|2
1640823840000|2021-12-30 00:24:00|1694.22|1678.22|1695.5|1679.5|1695.68|1679.68|1694.22|1678.22|12
1640823850000|2021-12-30 00:24:10|1696.05|1680.05|1698.12|1682.12|1698.12|1682.12|1696.05|1680.05|13
1640823860000|2021-12-30 00:24:20|1698.04|1682.04|1704.28|1688.28|1704.28|1688.28|1698.04|1682.04|21
1640823870000|2021-12-30 00:24:30|1704.42|1688.42|1706.9|1690.9|1707|1691|1704.35|1688.35|22
1640823880000|2021-12-30 00:24:40|1706.4|1690.4|1711.69|1695.69|1711.69|1695.69|1706.4|1690.4|20
1640823890000|2021-12-30 00:24:50|1712|1696|1708|1692|1712.5|1696.5|1707.95|1691.95|20
1640823900000|2021-12-30 00:25:00|1708.9|1692.9|1713.63|1697.63|1713.63|1697.63|1708|1692|22
1640823910000|2021-12-30 00:25:10|1714.05|1698.05|1714|1698|1714.05|1698.05|1713|1697|14
1640823920000|2021-12-30 00:25:20|1713.55|1697.55|1711.5|1695.5|1714|1698|1711.5|1695.5|11
1640823930000|2021-12-30 00:25:30|1712|1696|1710.5|1694.5|1712.5|1696.5|1710.28|1694.28|8
1640823940000|2021-12-30 00:25:40|1711|1695|1712|1696|1712|1696|1710.9|1694.9|13
1640823950000|2021-12-30 00:25:50|1712.09|1696.09|1712|1696|1712.2|1696.2|1712|1696|3
1640823960000|2021-12-30 00:26:00|1712.11|1696.11|1709|1693|1712.35|1696.35|1707.5|1691.5|23
1640823970000|2021-12-30 00:26:10|1708.82|1692.82|1710|1694|1711|1695|1708.5|1692.5|14
1640823980000|2021-12-30 00:26:20|1710.87|1694.87|1712|1696|1712.21|1696.21|1710|1694|14
1640823990000|2021-12-30 00:26:30|1711.79|1695.79|1711|1695|1711.79|1695.79|1711|1695|5
1640824000000|2021-12-30 00:26:40|1710.95|1694.95|1711|1695|1711|1695|1710.95|1694.95|2
1640824010000|2021-12-30 00:26:50|1710.95|1694.95|1711.99|1695.99|1712.54|1696.54|1710.95|1694.95|18
1640824020000|2021-12-30 00:27:00|1711.98|1695.98|1713.5|1697.5|1713.6|1697.6|1711.89|1695.89|12
1640824030000|2021-12-30 00:27:10|1713.63|1697.63|1713.65|1697.65|1714.46|1698.46|1713.63|1697.63|10
1640824040000|2021-12-30 00:27:20|1713.8|1697.8|1713.65|1697.65|1713.9|1697.9|1713.65|1697.65|3
1640824050000|2021-12-30 00:27:30|1713.5|1697.5|1712|1696|1713.65|1697.65|1712|1696|9
1640824060000|2021-12-30 00:27:40|1712.1|1696.1|1712|1696|1712.5|1696.5|1712|1696|4
1640824070000|2021-12-30 00:27:50|1712.17|1696.17|1709.72|1693.72|1712.17|1696.17|1709.5|1693.5|13
1640824080000|2021-12-30 00:28:00|1709.5|1693.5|1708.9|1692.9|1709.79|1693.79|1708.9|1692.9|5
1640824090000|2021-12-30 00:28:10|1709.2|1693.2|1710.29|1694.29|1710.66|1694.66|1709.2|1693.2|13
1640824100000|2021-12-30 00:28:20|1710.45|1694.45|1711.97|1695.97|1711.99|1695.99|1710|1694|12
1640824110000|2021-12-30 00:28:30|1711.99|1695.99|1712.05|1696.05|1712.05|1696.05|1711.3|1695.3|9
1640824120000|2021-12-30 00:28:40|1712.54|1696.54|1714.13|1698.13|1715|1699|1712.15|1696.15|22
1640824130000|2021-12-30 00:28:50|1714|1698|1713|1697|1714|1698|1713|1697|5
1640824140000|2021-12-30 00:29:00|1713.5|1697.5|1710.93|1694.93|1713.5|1697.5|1710.93|1694.93|18
1640824150000|2021-12-30 00:29:10|1710.96|1694.96|1712.5|1696.5|1712.5|1696.5|1710.3|1694.3|11
1640824160000|2021-12-30 00:29:20|1712.41|1696.41|1712.5|1696.5|1713.03|1697.03|1712.41|1696.41|5
1640824170000|2021-12-30 00:29:30|1712.56|1696.56|1710.85|1694.85|1712.56|1696.56|1710.85|1694.85|9
1640824180000|2021-12-30 00:29:40|1711|1695|1711|1695|1711.29|1695.29|1711|1695|5
1640824190000|2021-12-30 00:29:50|1711.13|1695.13|1710.84|1694.84|1711.13|1695.13|1710.56|1694.56|9
1640824200000|2021-12-30 00:30:00|1710.85|1694.85|1711.75|1695.75|1712.15|1696.15|1710.85|1694.85|5
1640824210000|2021-12-30 00:30:10|1711.65|1695.65|1714.58|1698.58|1714.58|1698.58|1711.5|1695.5|17
1640824220000|2021-12-30 00:30:20|1714.5|1698.5|1712.95|1696.95|1714.5|1698.5|1712.95|1696.95|11
1640824230000|2021-12-30 00:30:30|1713|1697|1712.95|1696.95|1713.3|1697.3|1712.95|1696.95|8
1640824240000|2021-12-30 00:30:40|1713|1697|1713.5|1697.5|1713.58|1697.58|1712.83|1696.83|9
1640824250000|2021-12-30 00:30:50|1713.75|1697.75|1714.86|1698.86|1714.95|1698.95|1713.72|1697.72|12
1640824260000|2021-12-30 00:31:00|1714.85|1698.85|1715.35|1699.35|1715.7|1699.7|1714.85|1698.85|7
1640824270000|2021-12-30 00:31:10|1715.5|1699.5|1716.01|1700.01|1716.01|1700.01|1715.35|1699.35|8
1640824280000|2021-12-30 00:31:20|1716|1700|1716.35|1700.35|1716.35|1700.35|1715.83|1699.83|4
1640824290000|2021-12-30 00:31:30|1716.2|1700.2|1716.5|1700.5|1716.5|1700.5|1716|1700|9
1640824300000|2021-12-30 00:31:40|1716.3|1700.3|1716.45|1700.45|1716.45|1700.45|1716.3|1700.3|2
1640824310000|2021-12-30 00:31:50|1716.09|1700.09|1716.5|1700.5|1716.5|1700.5|1715.65|1699.65|11
1640824320000|2021-12-30 00:32:00|1716.2|1700.2|1713.91|1697.91|1716.2|1700.2|1713.85|1697.85|12
1640824330000|2021-12-30 00:32:10|1714|1698|1715|1699|1715.3|1699.3|1714|1698|8
1640824340000|2021-12-30 00:32:20|1715.21|1699.21|1716.17|1700.17|1716.5|1700.5|1715.21|1699.21|18
1640824350000|2021-12-30 00:32:30|1716.35|1700.35|1715.3|1699.3|1716.37|1700.37|1715.3|1699.3|11
1640824360000|2021-12-30 00:32:40|1715.09|1699.09|1716|1700|1716|1700|1715.09|1699.09|7
1640824370000|2021-12-30 00:32:50|1715.78|1699.78|1716.25|1700.25|1716.25|1700.25|1715.5|1699.5|11
1640824380000|2021-12-30 00:33:00|1716.65|1700.65|1716.55|1700.55|1716.74|1700.74|1716.51|1700.51|8
1640824390000|2021-12-30 00:33:10|1717.05|1701.05|1717.5|1701.5|1717.5|1701.5|1717.05|1701.05|4
1640824400000|2021-12-30 00:33:20|1717.15|1701.15|1715.89|1699.89|1717.15|1701.15|1715.61|1699.61|12
1640824410000|2021-12-30 00:33:30|1715.97|1699.97|1715.75|1699.75|1716.02|1700.02|1715.6|1699.6|11
1640824420000|2021-12-30 00:33:40|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.38|1699.38|3
1640824430000|2021-12-30 00:33:50|1715|1699|1713.7|1697.7|1715|1699|1713.7|1697.7|4
1640824440000|2021-12-30 00:34:00|1713.6|1697.6|1713.85|1697.85|1713.98|1697.98|1713.6|1697.6|4
1640824450000|2021-12-30 00:34:10|1714.03|1698.03|1716|1700|1716.23|1700.23|1714.03|1698.03|12
1640824460000|2021-12-30 00:34:20|1715.75|1699.75|1715.45|1699.45|1715.83|1699.83|1715.45|1699.45|4
1640824470000|2021-12-30 00:34:30|1715.56|1699.56|1715.8|1699.8|1715.91|1699.91|1715.25|1699.25|12
1640824480000|2021-12-30 00:34:40|1715.91|1699.91|1714.25|1698.25|1715.91|1699.91|1714|1698|15
1640824490000|2021-12-30 00:34:50|1714.1|1698.1|1714|1698|1714.3|1698.3|1713.9|1697.9|10
1640824500000|2021-12-30 00:35:00|1714.19|1698.19|1714.5|1698.5|1714.5|1698.5|1713.9|1697.9|13
1640824510000|2021-12-30 00:35:10|1714|1698|1713.74|1697.74|1714.24|1698.24|1713.74|1697.74|7
1640824520000|2021-12-30 00:35:20|1713.79|1697.79|1713.65|1697.65|1713.89|1697.89|1713.65|1697.65|3
1640824530000|2021-12-30 00:35:30|1714|1698|1716.22|1700.22|1716.22|1700.22|1714|1698|7
1640824540000|2021-12-30 00:35:40|1716.7|1700.7|1717|1701|1717|1701|1716.7|1700.7|5
1640824550000|2021-12-30 00:35:50|1716.75|1700.75|1716.83|1700.83|1717|1701|1716.75|1700.75|9
1640824560000|2021-12-30 00:36:00|1716.65|1700.65|1717.18|1701.18|1717.4|1701.4|1716.65|1700.65|9
1640824570000|2021-12-30 00:36:10|1717.5|1701.5|1716.5|1700.5|1717.5|1701.5|1716.5|1700.5|8
1640824580000|2021-12-30 00:36:20|1716.6|1700.6|1715.98|1699.98|1717.5|1701.5|1715.98|1699.98|14
1640824590000|2021-12-30 00:36:30|1716.27|1700.27|1715.79|1699.79|1716.35|1700.35|1715.5|1699.5|10
1640824600000|2021-12-30 00:36:40|1716|1700|1715.5|1699.5|1716|1700|1715.5|1699.5|3
1640824610000|2021-12-30 00:36:50|1714.69|1698.69|1714.5|1698.5|1714.69|1698.69|1714.5|1698.5|2
1640824620000|2021-12-30 00:37:00|1714.35|1698.35|1714.49|1698.49|1715.28|1699.28|1714.22|1698.22|15
1640824630000|2021-12-30 00:37:10|1714.87|1698.87|1715.19|1699.19|1715.19|1699.19|1714.87|1698.87|4
1640824640000|2021-12-30 00:37:20|1715.14|1699.14|1715.04|1699.04|1715.5|1699.5|1714.5|1698.5|10
1640824650000|2021-12-30 00:37:30|1714.74|1698.74|1713.36|1697.36|1714.74|1698.74|1713.36|1697.36|9
1640824660000|2021-12-30 00:37:40|1713.5|1697.5|1713|1697|1713.5|1697.5|1712.5|1696.5|8
1640824670000|2021-12-30 00:37:50|1713.17|1697.17|1715.02|1699.02|1715.02|1699.02|1712.5|1696.5|11
1640824680000|2021-12-30 00:38:00|1715.03|1699.03|1716.8|1700.8|1717.25|1701.25|1715.03|1699.03|16
1640824690000|2021-12-30 00:38:10|1716.75|1700.75|1718|1702|1718|1702|1716|1700|13
1640824700000|2021-12-30 00:38:20|1718.04|1702.04|1718|1702|1719|1703|1718|1702|12
1640824710000|2021-12-30 00:38:30|1717.77|1701.77|1718|1702|1718.25|1702.25|1716.8|1700.8|21
1640824720000|2021-12-30 00:38:40|1717.9|1701.9|1718|1702|1718|1702|1717.9|1701.9|2
1640824730000|2021-12-30 00:38:50|1718.1|1702.1|1718|1702|1718.25|1702.25|1717.76|1701.76|9
1640824740000|2021-12-30 00:39:00|1718.06|1702.06|1718|1702|1718.5|1702.5|1718|1702|8
1640824750000|2021-12-30 00:39:10|1718.5|1702.5|1719|1703|1720.16|1704.16|1718.5|1702.5|16
1640824760000|2021-12-30 00:39:20|1719.5|1703.5|1718.65|1702.65|1719.5|1703.5|1718.65|1702.65|4
1640824770000|2021-12-30 00:39:30|1719|1703|1719.45|1703.45|1719.45|1703.45|1719|1703|3
1640824780000|2021-12-30 00:39:40|1719.4|1703.4|1718.55|1702.55|1719.4|1703.4|1718.55|1702.55|3
1640824790000|2021-12-30 00:39:50|1719|1703|1719.45|1703.45|1719.45|1703.45|1719|1703|2
1640824800000|2021-12-30 00:40:00|1719.95|1703.95|1719|1703|1719.95|1703.95|1719|1703|3
1640824810000|2021-12-30 00:40:10|1718.6|1702.6|1718.16|1702.16|1718.6|1702.6|1718.16|1702.16|3
1640824820000|2021-12-30 00:40:20|1718.66|1702.66|1719|1703|1719.25|1703.25|1718.66|1702.66|3
1640824830000|2021-12-30 00:40:30|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640824840000|2021-12-30 00:40:40|1719.55|1703.55|1718.77|1702.77|1719.55|1703.55|1718.77|1702.77|3
1640824850000|2021-12-30 00:40:50|1718.5|1702.5|1718.35|1702.35|1719|1703|1718.35|1702.35|4
1640824860000|2021-12-30 00:41:00|1718.5|1702.5|1719.09|1703.09|1719.09|1703.09|1718.45|1702.45|4
1640824870000|2021-12-30 00:41:10|1719.45|1703.45|1719.4|1703.4|1719.5|1703.5|1719.4|1703.4|3
1640824880000|2021-12-30 00:41:20|1719.5|1703.5|1720|1704|1720|1704|1719.5|1703.5|2
1640824890000|2021-12-30 00:41:30|1719.5|1703.5|1718.5|1702.5|1719.5|1703.5|1718.5|1702.5|2
1640824900000|2021-12-30 00:41:40|1718.55|1702.55|1718.8|1702.8|1718.8|1702.8|1718.55|1702.55|2
1640824910000|2021-12-30 00:41:50|1718.6|1702.6|1718.6|1702.6|1718.6|1702.6|1718.6|1702.6|1
1640824920000|2021-12-30 00:42:00|1718.45|1702.45|1716.06|1700.06|1718.45|1702.45|1715.82|1699.82|11
1640824930000|2021-12-30 00:42:10|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640824940000|2021-12-30 00:42:20|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1715.7|1699.7|1
1640824950000|2021-12-30 00:42:30|1715.6|1699.6|1716|1700|1716|1700|1715.6|1699.6|2
1640824960000|2021-12-30 00:42:40|1716.3|1700.3|1716.55|1700.55|1716.55|1700.55|1716.3|1700.3|3
1640824970000|2021-12-30 00:42:50|1716.9|1700.9|1717.11|1701.11|1717.16|1701.16|1716.9|1700.9|4
1640824980000|2021-12-30 00:43:00|1717.4|1701.4|1717|1701|1717.5|1701.5|1717|1701|5
1640824990000|2021-12-30 00:43:10|1716.5|1700.5|1717|1701|1717|1701|1716.5|1700.5|3
1640825020000|2021-12-30 00:43:40|1717.05|1701.05|1716.77|1700.77|1717.55|1701.55|1716.77|1700.77|6
1640825030000|2021-12-30 00:43:50|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640825040000|2021-12-30 00:44:00|1716|1700|1716|1700|1716|1700|1716|1700|1
1640825050000|2021-12-30 00:44:10|1715.62|1699.62|1715.5|1699.5|1715.62|1699.62|1715.5|1699.5|3
1640825060000|2021-12-30 00:44:20|1715|1699|1715|1699|1715|1699|1714.7|1698.7|5
1640825070000|2021-12-30 00:44:30|1714.7|1698.7|1714.9|1698.9|1715|1699|1714.7|1698.7|3
1640825080000|2021-12-30 00:44:40|1714.69|1698.69|1714.02|1698.02|1714.69|1698.69|1714.02|1698.02|3
1640825090000|2021-12-30 00:44:50|1713.8|1697.8|1713.5|1697.5|1713.8|1697.8|1713.5|1697.5|2
1640825100000|2021-12-30 00:45:00|1713.6|1697.6|1712.5|1696.5|1713.6|1697.6|1712.5|1696.5|5
1640825110000|2021-12-30 00:45:10|1712.75|1696.75|1712.5|1696.5|1712.75|1696.75|1712.5|1696.5|2
1640825120000|2021-12-30 00:45:20|1712.7|1696.7|1714.03|1698.03|1714.03|1698.03|1712.7|1696.7|4
1640825130000|2021-12-30 00:45:30|1713.95|1697.95|1713.55|1697.55|1713.95|1697.95|1713.55|1697.55|3
1640825140000|2021-12-30 00:45:40|1713.54|1697.54|1713.2|1697.2|1713.55|1697.55|1712.85|1696.85|8
1640825150000|2021-12-30 00:45:50|1713.15|1697.15|1713.5|1697.5|1713.5|1697.5|1713|1697|4
1640825160000|2021-12-30 00:46:00|1713.55|1697.55|1713.35|1697.35|1714|1698|1713.35|1697.35|8
1640825170000|2021-12-30 00:46:10|1713.85|1697.85|1715.91|1699.91|1715.91|1699.91|1713.73|1697.73|18
1640825180000|2021-12-30 00:46:20|1715.94|1699.94|1717|1701|1717|1701|1715.85|1699.85|5
1640825190000|2021-12-30 00:46:30|1717.11|1701.11|1718|1702|1718.35|1702.35|1717.11|1701.11|5
1640825200000|2021-12-30 00:46:40|1718.25|1702.25|1718|1702|1718.25|1702.25|1717.89|1701.89|6
1640825210000|2021-12-30 00:46:50|1718.45|1702.45|1718|1702|1719|1703|1718|1702|4
1640825220000|2021-12-30 00:47:00|1718.25|1702.25|1718|1702|1718.3|1702.3|1717.6|1701.6|6
1640825230000|2021-12-30 00:47:10|1717.55|1701.55|1718.5|1702.5|1718.5|1702.5|1717.55|1701.55|4
1640825240000|2021-12-30 00:47:20|1718.44|1702.44|1718.27|1702.27|1718.44|1702.44|1718.27|1702.27|4
1640825260000|2021-12-30 00:47:40|1718.5|1702.5|1718.44|1702.44|1718.5|1702.5|1718.44|1702.44|4
1640825270000|2021-12-30 00:47:50|1718.47|1702.47|1718.5|1702.5|1718.5|1702.5|1718.21|1702.21|4
1640825280000|2021-12-30 00:48:00|1718.8|1702.8|1720|1704|1720.25|1704.25|1718.8|1702.8|6
1640825290000|2021-12-30 00:48:10|1719.5|1703.5|1718.47|1702.47|1719.5|1703.5|1718.29|1702.29|6
1640825300000|2021-12-30 00:48:20|1718.4|1702.4|1718|1702|1718.44|1702.44|1718|1702|6
1640825310000|2021-12-30 00:48:30|1718.45|1702.45|1718.5|1702.5|1718.5|1702.5|1718.45|1702.45|2
1640825320000|2021-12-30 00:48:40|1718|1702|1718|1702|1718.4|1702.4|1718|1702|3
1640825330000|2021-12-30 00:48:50|1717.55|1701.55|1716.5|1700.5|1717.85|1701.85|1716.37|1700.37|9
1640825340000|2021-12-30 00:49:00|1716.33|1700.33|1716.5|1700.5|1716.95|1700.95|1716.33|1700.33|10
1640825350000|2021-12-30 00:49:10|1716.55|1700.55|1715.5|1699.5|1716.55|1700.55|1715.5|1699.5|5
1640825360000|2021-12-30 00:49:20|1715.17|1699.17|1713.5|1697.5|1715.17|1699.17|1713.1|1697.1|15
1640825370000|2021-12-30 00:49:30|1713.3|1697.3|1714.33|1698.33|1714.33|1698.33|1713.3|1697.3|5
1640825380000|2021-12-30 00:49:40|1714.01|1698.01|1714|1698|1714.01|1698.01|1713.7|1697.7|4
1640825390000|2021-12-30 00:49:50|1713.9|1697.9|1713.55|1697.55|1713.9|1697.9|1713.55|1697.55|3
1640825400000|2021-12-30 00:50:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640825410000|2021-12-30 00:50:10|1713.25|1697.25|1713.35|1697.35|1713.5|1697.5|1713.25|1697.25|3
1640825420000|2021-12-30 00:50:20|1713.5|1697.5|1712.9|1696.9|1713.5|1697.5|1712.9|1696.9|2
1640825430000|2021-12-30 00:50:30|1713.35|1697.35|1713.5|1697.5|1713.5|1697.5|1713.09|1697.09|4
1640825440000|2021-12-30 00:50:40|1713.24|1697.24|1713.09|1697.09|1713.24|1697.24|1713.09|1697.09|2
1640825450000|2021-12-30 00:50:50|1713.95|1697.95|1714.15|1698.15|1714.32|1698.32|1713.75|1697.75|5
1640825470000|2021-12-30 00:51:10|1714|1698|1713.6|1697.6|1714|1698|1713.55|1697.55|3
1640825480000|2021-12-30 00:51:20|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.35|1697.35|4
1640825490000|2021-12-30 00:51:30|1713.05|1697.05|1713.41|1697.41|1713.5|1697.5|1713.05|1697.05|3
1640825500000|2021-12-30 00:51:40|1712.87|1696.87|1712.9|1696.9|1713.5|1697.5|1712.49|1696.49|8
1640825520000|2021-12-30 00:52:00|1713.25|1697.25|1713.27|1697.27|1713.29|1697.29|1713.25|1697.25|4
1640825530000|2021-12-30 00:52:10|1713.5|1697.5|1713.09|1697.09|1713.5|1697.5|1713.02|1697.02|7
1640825540000|2021-12-30 00:52:20|1713.02|1697.02|1713.02|1697.02|1713.02|1697.02|1713.02|1697.02|1
1640825550000|2021-12-30 00:52:30|1713.12|1697.12|1713.36|1697.36|1713.77|1697.77|1713.12|1697.12|7
1640825560000|2021-12-30 00:52:40|1713.43|1697.43|1713.31|1697.31|1713.43|1697.43|1713.17|1697.17|6
1640825570000|2021-12-30 00:52:50|1713.5|1697.5|1715.23|1699.23|1715.23|1699.23|1713.5|1697.5|9
1640825580000|2021-12-30 00:53:00|1715.18|1699.18|1714.7|1698.7|1715.5|1699.5|1714.7|1698.7|4
1640825590000|2021-12-30 00:53:10|1714.59|1698.59|1714.5|1698.5|1714.59|1698.59|1714.05|1698.05|8
1640825610000|2021-12-30 00:53:30|1714.3|1698.3|1713.49|1697.49|1714.3|1698.3|1713.49|1697.49|3
1640825620000|2021-12-30 00:53:40|1713.43|1697.43|1712.5|1696.5|1713.49|1697.49|1712.35|1696.35|8
1640825630000|2021-12-30 00:53:50|1711.85|1695.85|1711|1695|1711.85|1695.85|1710.95|1694.95|10
1640825640000|2021-12-30 00:54:00|1711.05|1695.05|1710.79|1694.79|1711.05|1695.05|1710.7|1694.7|5
1640825650000|2021-12-30 00:54:10|1710.6|1694.6|1709.5|1693.5|1710.6|1694.6|1709.5|1693.5|8
1640825660000|2021-12-30 00:54:20|1709.75|1693.75|1710.09|1694.09|1710.09|1694.09|1709.75|1693.75|5
1640825670000|2021-12-30 00:54:30|1710|1694|1710.3|1694.3|1710.3|1694.3|1710|1694|2
1640825680000|2021-12-30 00:54:40|1709.5|1693.5|1710|1694|1710.4|1694.4|1709.5|1693.5|7
1640825700000|2021-12-30 00:55:00|1710.25|1694.25|1709.18|1693.18|1710.25|1694.25|1709.18|1693.18|13
1640825710000|2021-12-30 00:55:10|1709.55|1693.55|1709.5|1693.5|1709.55|1693.55|1709.5|1693.5|2
1640825720000|2021-12-30 00:55:20|1709|1693|1709|1693|1709|1693|1709|1693|1
1640825730000|2021-12-30 00:55:30|1709.57|1693.57|1709.5|1693.5|1709.57|1693.57|1709.5|1693.5|2
1640825740000|2021-12-30 00:55:40|1709.45|1693.45|1707.97|1691.97|1709.45|1693.45|1707.97|1691.97|10
1640825750000|2021-12-30 00:55:50|1707.65|1691.65|1708|1692|1708|1692|1707.65|1691.65|4
1640825760000|2021-12-30 00:56:00|1707.5|1691.5|1706.75|1690.75|1707.5|1691.5|1706.75|1690.75|3
1640825770000|2021-12-30 00:56:10|1706.55|1690.55|1707|1691|1707|1691|1706.55|1690.55|3
1640825780000|2021-12-30 00:56:20|1707.5|1691.5|1707.5|1691.5|1707.85|1691.85|1707.5|1691.5|10
1640825790000|2021-12-30 00:56:30|1707.75|1691.75|1707.5|1691.5|1708.3|1692.3|1707.5|1691.5|6
1640825800000|2021-12-30 00:56:40|1707.88|1691.88|1708|1692|1708|1692|1707.83|1691.83|4
1640825810000|2021-12-30 00:56:50|1707.85|1691.85|1708|1692|1708.45|1692.45|1707.5|1691.5|10
1640825820000|2021-12-30 00:57:00|1708.11|1692.11|1708.5|1692.5|1708.5|1692.5|1708.11|1692.11|3
1640825830000|2021-12-30 00:57:10|1709|1693|1710|1694|1710|1694|1709|1693|9
1640825840000|2021-12-30 00:57:20|1709.8|1693.8|1709|1693|1709.8|1693.8|1709|1693|4
1640825850000|2021-12-30 00:57:30|1708.7|1692.7|1709|1693|1709.21|1693.21|1708.7|1692.7|6
1640825860000|2021-12-30 00:57:40|1708.95|1692.95|1709.86|1693.86|1710.01|1694.01|1708.95|1692.95|7
1640825870000|2021-12-30 00:57:50|1709.65|1693.65|1709.65|1693.65|1709.65|1693.65|1709.65|1693.65|1
1640825880000|2021-12-30 00:58:00|1710.15|1694.15|1710.01|1694.01|1710.15|1694.15|1709.58|1693.58|7
1640825890000|2021-12-30 00:58:10|1709.98|1693.98|1710.33|1694.33|1710.33|1694.33|1709.63|1693.63|6
1640825900000|2021-12-30 00:58:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1
1640825910000|2021-12-30 00:58:30|1710.15|1694.15|1710.25|1694.25|1710.25|1694.25|1710.15|1694.15|2
1640825920000|2021-12-30 00:58:40|1709.99|1693.99|1708.5|1692.5|1709.99|1693.99|1708.33|1692.33|7
1640825930000|2021-12-30 00:58:50|1709|1693|1709.5|1693.5|1709.5|1693.5|1709|1693|3
1640825940000|2021-12-30 00:59:00|1709.47|1693.47|1709.47|1693.47|1709.56|1693.56|1709.47|1693.47|3
1640825950000|2021-12-30 00:59:10|1708.7|1692.7|1708.97|1692.97|1708.97|1692.97|1708.5|1692.5|4
1640825960000|2021-12-30 00:59:20|1709.21|1693.21|1708.41|1692.41|1709.21|1693.21|1708.41|1692.41|9
1640825970000|2021-12-30 00:59:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640825980000|2021-12-30 00:59:40|1708.55|1692.55|1709|1693|1709|1693|1708.55|1692.55|5
1640825990000|2021-12-30 00:59:50|1709.12|1693.12|1709.12|1693.12|1709.12|1693.12|1709.12|1693.12|1
1640826000000|2021-12-30 01:00:00|1708.9|1692.9|1709.47|1693.47|1709.47|1693.47|1708.9|1692.9|4
1640826010000|2021-12-30 01:00:10|1709.57|1693.57|1709.63|1693.63|1709.63|1693.63|1709.47|1693.47|5
1640826020000|2021-12-30 01:00:20|1709.5|1693.5|1709|1693|1709.5|1693.5|1709|1693|6
1640826030000|2021-12-30 01:00:30|1708.5|1692.5|1706.9|1690.9|1708.5|1692.5|1706.7|1690.7|10
1640826040000|2021-12-30 01:00:40|1706.5|1690.5|1706.41|1690.41|1706.6|1690.6|1706.41|1690.41|4
1640826050000|2021-12-30 01:00:50|1706.26|1690.26|1704.5|1688.5|1706.26|1690.26|1704.2|1688.2|7
1640826060000|2021-12-30 01:01:00|1703.47|1687.47|1702.6|1686.6|1703.61|1687.61|1702.6|1686.6|5
1640826070000|2021-12-30 01:01:10|1702.5|1686.5|1702.5|1686.5|1702.62|1686.62|1702.5|1686.5|3
1640826080000|2021-12-30 01:01:20|1702|1686|1702.38|1686.38|1702.5|1686.5|1701.85|1685.85|5
1640826090000|2021-12-30 01:01:30|1702.33|1686.33|1702.5|1686.5|1702.5|1686.5|1702.33|1686.33|3
1640826100000|2021-12-30 01:01:40|1702.41|1686.41|1702.58|1686.58|1702.86|1686.86|1702.26|1686.26|9
1640826110000|2021-12-30 01:01:50|1703.15|1687.15|1702.71|1686.71|1703.19|1687.19|1702.71|1686.71|6
1640826120000|2021-12-30 01:02:00|1702.85|1686.85|1703.26|1687.26|1703.26|1687.26|1702.65|1686.65|6
1640826130000|2021-12-30 01:02:10|1703.15|1687.15|1702.5|1686.5|1703.15|1687.15|1702.5|1686.5|6
1640826140000|2021-12-30 01:02:20|1702.15|1686.15|1700.55|1684.55|1702.15|1686.15|1700.55|1684.55|7
1640826150000|2021-12-30 01:02:30|1700.5|1684.5|1700.5|1684.5|1700.63|1684.63|1700.5|1684.5|3
1640826160000|2021-12-30 01:02:40|1700.6|1684.6|1700.9|1684.9|1701|1685|1700.5|1684.5|4
1640826170000|2021-12-30 01:02:50|1701.31|1685.31|1700.15|1684.15|1701.54|1685.54|1700.15|1684.15|14
1640826180000|2021-12-30 01:03:00|1700.2|1684.2|1700.5|1684.5|1700.65|1684.65|1700.2|1684.2|4
1640826190000|2021-12-30 01:03:10|1700.35|1684.35|1699.55|1683.55|1700.5|1684.5|1699.55|1683.55|6
1640826200000|2021-12-30 01:03:20|1699.5|1683.5|1698|1682|1699.5|1683.5|1697.6|1681.6|7
1640826210000|2021-12-30 01:03:30|1698.1|1682.1|1698|1682|1698.1|1682.1|1697.91|1681.91|4
1640826230000|2021-12-30 01:03:50|1697.9|1681.9|1698.45|1682.45|1698.45|1682.45|1697.9|1681.9|4
1640826240000|2021-12-30 01:04:00|1698.75|1682.75|1699|1683|1699|1683|1698.45|1682.45|5
1640826250000|2021-12-30 01:04:10|1699.24|1683.24|1699.4|1683.4|1699.4|1683.4|1699.05|1683.05|4
1640826260000|2021-12-30 01:04:20|1699.88|1683.88|1699.45|1683.45|1700.4|1684.4|1699.45|1683.45|5
1640826270000|2021-12-30 01:04:30|1699.56|1683.56|1700|1684|1700|1684|1699.5|1683.5|5
1640826280000|2021-12-30 01:04:40|1700.35|1684.35|1699.88|1683.88|1700.35|1684.35|1699.88|1683.88|3
1640826290000|2021-12-30 01:04:50|1699.7|1683.7|1699.55|1683.55|1699.9|1683.9|1699.55|1683.55|3
1640826300000|2021-12-30 01:05:00|1699.9|1683.9|1700.45|1684.45|1700.45|1684.45|1699.7|1683.7|4
1640826310000|2021-12-30 01:05:10|1700.5|1684.5|1700.88|1684.88|1701|1685|1700.5|1684.5|3
1640826320000|2021-12-30 01:05:20|1701|1685|1699.89|1683.89|1701|1685|1699.89|1683.89|5
1640826330000|2021-12-30 01:05:30|1699.93|1683.93|1699.3|1683.3|1700.25|1684.25|1699.3|1683.3|7
1640826350000|2021-12-30 01:05:50|1698.55|1682.55|1698.55|1682.55|1698.55|1682.55|1698.55|1682.55|1
1640826360000|2021-12-30 01:06:00|1698.65|1682.65|1698.8|1682.8|1698.95|1682.95|1698.65|1682.65|4
1640826370000|2021-12-30 01:06:10|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1
1640826380000|2021-12-30 01:06:20|1699.1|1683.1|1699.92|1683.92|1699.92|1683.92|1699.1|1683.1|6
1640826390000|2021-12-30 01:06:30|1700.09|1684.09|1700.69|1684.69|1700.69|1684.69|1700.09|1684.09|8
1640826400000|2021-12-30 01:06:40|1700.68|1684.68|1700.67|1684.67|1700.69|1684.69|1700.67|1684.67|3
1640826410000|2021-12-30 01:06:50|1700.69|1684.69|1700.5|1684.5|1700.69|1684.69|1700.5|1684.5|5
1640826420000|2021-12-30 01:07:00|1700.87|1684.87|1700.78|1684.78|1700.87|1684.87|1700.78|1684.78|2
1640826430000|2021-12-30 01:07:10|1700.5|1684.5|1700.08|1684.08|1700.5|1684.5|1699.5|1683.5|10
1640826440000|2021-12-30 01:07:20|1700.16|1684.16|1700.5|1684.5|1700.81|1684.81|1700.16|1684.16|7
1640826450000|2021-12-30 01:07:30|1700.68|1684.68|1701.5|1685.5|1701.9|1685.9|1700.5|1684.5|6
1640826460000|2021-12-30 01:07:40|1701.59|1685.59|1701.5|1685.5|1701.59|1685.59|1701.29|1685.29|6
1640826470000|2021-12-30 01:07:50|1702|1686|1701.8|1685.8|1702|1686|1701.8|1685.8|3
1640826480000|2021-12-30 01:08:00|1702|1686|1701.75|1685.75|1702|1686|1701.75|1685.75|3
1640826490000|2021-12-30 01:08:10|1701.98|1685.98|1702.5|1686.5|1702.92|1686.92|1701.98|1685.98|8
1640826500000|2021-12-30 01:08:20|1702.25|1686.25|1702.25|1686.25|1702.44|1686.44|1702|1686|6
1640826510000|2021-12-30 01:08:30|1701.8|1685.8|1702|1686|1702.5|1686.5|1701.8|1685.8|11
1640826520000|2021-12-30 01:08:40|1701.6|1685.6|1701.86|1685.86|1701.86|1685.86|1701.33|1685.33|7
1640826530000|2021-12-30 01:08:50|1701.5|1685.5|1701.89|1685.89|1702.35|1686.35|1701.5|1685.5|7
1640826540000|2021-12-30 01:09:00|1701.5|1685.5|1701.5|1685.5|1701.89|1685.89|1701.12|1685.12|10
1640826550000|2021-12-30 01:09:10|1701.2|1685.2|1700.89|1684.89|1701.2|1685.2|1700.89|1684.89|2
1640826560000|2021-12-30 01:09:20|1700.5|1684.5|1700|1684|1700.5|1684.5|1699.55|1683.55|11
1640826570000|2021-12-30 01:09:30|1699.85|1683.85|1700.72|1684.72|1700.72|1684.72|1699.85|1683.85|5
1640826580000|2021-12-30 01:09:40|1701|1685|1701|1685|1701.26|1685.26|1701|1685|8
1640826590000|2021-12-30 01:09:50|1700.95|1684.95|1701|1685|1701.23|1685.23|1700.95|1684.95|6
1640826600000|2021-12-30 01:10:00|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1
1640826610000|2021-12-30 01:10:10|1701.72|1685.72|1703|1687|1703.4|1687.4|1701.72|1685.72|8
1640826620000|2021-12-30 01:10:20|1703.25|1687.25|1702.65|1686.65|1703.25|1687.25|1702.65|1686.65|4
1640826630000|2021-12-30 01:10:30|1703|1687|1703|1687|1703|1687|1702.55|1686.55|3
1640826650000|2021-12-30 01:10:50|1703.22|1687.22|1703.17|1687.17|1703.3|1687.3|1703.17|1687.17|3
1640826660000|2021-12-30 01:11:00|1703.14|1687.14|1701.3|1685.3|1703.35|1687.35|1701.3|1685.3|11
1640826670000|2021-12-30 01:11:10|1700.8|1684.8|1700.35|1684.35|1700.8|1684.8|1700.35|1684.35|4
1640826680000|2021-12-30 01:11:20|1700.3|1684.3|1700.3|1684.3|1700.38|1684.38|1700.3|1684.3|3
1640826690000|2021-12-30 01:11:30|1700.15|1684.15|1700.85|1684.85|1700.85|1684.85|1700.15|1684.15|8
1640826700000|2021-12-30 01:11:40|1700.75|1684.75|1701.25|1685.25|1701.45|1685.45|1700.74|1684.74|8
1640826710000|2021-12-30 01:11:50|1701.5|1685.5|1702.12|1686.12|1702.12|1686.12|1701.5|1685.5|4
1640826720000|2021-12-30 01:12:00|1701.7|1685.7|1702.94|1686.94|1702.94|1686.94|1701.7|1685.7|10
1640826730000|2021-12-30 01:12:10|1703.45|1687.45|1706.37|1690.37|1706.5|1690.5|1703.45|1687.45|14
1640826740000|2021-12-30 01:12:20|1706.5|1690.5|1707|1691|1707|1691|1706.5|1690.5|2
1640826750000|2021-12-30 01:12:30|1706.35|1690.35|1706.45|1690.45|1706.45|1690.45|1706.35|1690.35|2
1640826760000|2021-12-30 01:12:40|1706.67|1690.67|1706.46|1690.46|1706.67|1690.67|1706.15|1690.15|7
1640826770000|2021-12-30 01:12:50|1706.25|1690.25|1707.2|1691.2|1707.2|1691.2|1706.25|1690.25|7
1640826780000|2021-12-30 01:13:00|1707.14|1691.14|1707.14|1691.14|1707.35|1691.35|1706.94|1690.94|8
1640826790000|2021-12-30 01:13:10|1706.99|1690.99|1706.05|1690.05|1707.14|1691.14|1706.05|1690.05|6
1640826800000|2021-12-30 01:13:20|1706.39|1690.39|1706.5|1690.5|1706.5|1690.5|1706.23|1690.23|9
1640826820000|2021-12-30 01:13:40|1706|1690|1706.5|1690.5|1706.5|1690.5|1706|1690|7
1640826830000|2021-12-30 01:13:50|1707.25|1691.25|1707.47|1691.47|1707.47|1691.47|1707.25|1691.25|2
1640826840000|2021-12-30 01:14:00|1707.5|1691.5|1708.29|1692.29|1708.29|1692.29|1707.5|1691.5|4
1640826850000|2021-12-30 01:14:10|1708.3|1692.3|1708.5|1692.5|1708.52|1692.52|1708.3|1692.3|5
1640826860000|2021-12-30 01:14:20|1708.63|1692.63|1708.63|1692.63|1708.63|1692.63|1708.63|1692.63|1
1640826870000|2021-12-30 01:14:30|1709.1|1693.1|1711|1695|1711.5|1695.5|1708.95|1692.95|14
1640826880000|2021-12-30 01:14:40|1710.65|1694.65|1710.85|1694.85|1710.85|1694.85|1710.65|1694.65|2
1640826890000|2021-12-30 01:14:50|1711|1695|1710.9|1694.9|1711.34|1695.34|1710.9|1694.9|4
1640826900000|2021-12-30 01:15:00|1711.01|1695.01|1711.35|1695.35|1711.35|1695.35|1711.01|1695.01|3
1640826910000|2021-12-30 01:15:10|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1710.95|1694.95|7
1640826920000|2021-12-30 01:15:20|1711.55|1695.55|1711.48|1695.48|1711.94|1695.94|1711.48|1695.48|5
1640826930000|2021-12-30 01:15:30|1711.5|1695.5|1712.35|1696.35|1712.44|1696.44|1711.41|1695.41|9
1640826940000|2021-12-30 01:15:40|1712.44|1696.44|1712.44|1696.44|1712.5|1696.5|1712.35|1696.35|9
1640826950000|2021-12-30 01:15:50|1712.08|1696.08|1712.44|1696.44|1712.48|1696.48|1712.08|1696.08|11
1640826960000|2021-12-30 01:16:00|1712.45|1696.45|1712.44|1696.44|1712.45|1696.45|1712.35|1696.35|3
1640826970000|2021-12-30 01:16:10|1711.6|1695.6|1711.6|1695.6|1711.6|1695.6|1711.6|1695.6|1
1640826980000|2021-12-30 01:16:20|1711.5|1695.5|1710|1694|1711.5|1695.5|1709.75|1693.75|10
1640826990000|2021-12-30 01:16:30|1709.75|1693.75|1709.72|1693.72|1710|1694|1709.5|1693.5|6
1640827000000|2021-12-30 01:16:40|1709.5|1693.5|1710.31|1694.31|1710.31|1694.31|1709.5|1693.5|13
1640827010000|2021-12-30 01:16:50|1710.2|1694.2|1710.64|1694.64|1710.64|1694.64|1710.2|1694.2|5
1640827020000|2021-12-30 01:17:00|1711.25|1695.25|1711.3|1695.3|1711.3|1695.3|1711.25|1695.25|2
1640827030000|2021-12-30 01:17:10|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.38|1694.38|5
1640827040000|2021-12-30 01:17:20|1710.37|1694.37|1710.5|1694.5|1710.5|1694.5|1710.37|1694.37|2
1640827050000|2021-12-30 01:17:30|1710|1694|1710|1694|1710|1694|1710|1694|1
1640827060000|2021-12-30 01:17:40|1709.85|1693.85|1710.5|1694.5|1710.5|1694.5|1709.85|1693.85|4
1640827070000|2021-12-30 01:17:50|1710.85|1694.85|1710.5|1694.5|1710.9|1694.9|1710.5|1694.5|8
1640827080000|2021-12-30 01:18:00|1710.32|1694.32|1711.41|1695.41|1711.41|1695.41|1710.15|1694.15|8
1640827090000|2021-12-30 01:18:10|1711.31|1695.31|1710.5|1694.5|1711.31|1695.31|1710.5|1694.5|4
1640827100000|2021-12-30 01:18:20|1710.56|1694.56|1710.56|1694.56|1710.56|1694.56|1710.52|1694.52|3
1640827110000|2021-12-30 01:18:30|1710.52|1694.52|1709.14|1693.14|1710.85|1694.85|1709.14|1693.14|10
1640827120000|2021-12-30 01:18:40|1709.7|1693.7|1709.5|1693.5|1709.7|1693.7|1709.5|1693.5|2
1640827130000|2021-12-30 01:18:50|1709.76|1693.76|1710.5|1694.5|1710.5|1694.5|1709.59|1693.59|3
1640827140000|2021-12-30 01:19:00|1710.52|1694.52|1710.5|1694.5|1710.52|1694.52|1710.5|1694.5|8
1640827150000|2021-12-30 01:19:10|1711|1695|1711|1695|1711|1695|1711|1695|1
1640827160000|2021-12-30 01:19:20|1710.83|1694.83|1710.83|1694.83|1710.86|1694.86|1710.83|1694.83|5
1640827170000|2021-12-30 01:19:30|1711|1695|1711.5|1695.5|1711.5|1695.5|1710.83|1694.83|5
1640827180000|2021-12-30 01:19:40|1711.25|1695.25|1711.25|1695.25|1711.25|1695.25|1711.08|1695.08|3
1640827190000|2021-12-30 01:19:50|1710.75|1694.75|1711.4|1695.4|1711.4|1695.4|1710.75|1694.75|3
1640827200000|2021-12-30 01:20:00|1711.15|1695.15|1710.47|1694.47|1711.15|1695.15|1710.47|1694.47|4
1640827210000|2021-12-30 01:20:10|1710.5|1694.5|1711|1695|1711|1695|1710.5|1694.5|2
1640827220000|2021-12-30 01:20:20|1710.88|1694.88|1711.25|1695.25|1711.35|1695.35|1710.88|1694.88|9
1640827230000|2021-12-30 01:20:30|1711.13|1695.13|1710.5|1694.5|1711.25|1695.25|1710.5|1694.5|5
1640827240000|2021-12-30 01:20:40|1710.6|1694.6|1710|1694|1710.6|1694.6|1710|1694|4
1640827250000|2021-12-30 01:20:50|1709.74|1693.74|1709.5|1693.5|1709.74|1693.74|1709.5|1693.5|2
1640827260000|2021-12-30 01:21:00|1709.42|1693.42|1709.1|1693.1|1709.42|1693.42|1708.55|1692.55|7
1640827270000|2021-12-30 01:21:10|1708.82|1692.82|1709|1693|1709.21|1693.21|1708.72|1692.72|11
1640827280000|2021-12-30 01:21:20|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640827290000|2021-12-30 01:21:30|1709|1693|1708.5|1692.5|1709|1693|1708.5|1692.5|2
1640827300000|2021-12-30 01:21:40|1708.82|1692.82|1709.24|1693.24|1709.41|1693.41|1708.82|1692.82|6
1640827310000|2021-12-30 01:21:50|1709.28|1693.28|1709.5|1693.5|1709.5|1693.5|1709.28|1693.28|2
1640827320000|2021-12-30 01:22:00|1709.65|1693.65|1709.5|1693.5|1709.65|1693.65|1709.24|1693.24|12
1640827330000|2021-12-30 01:22:10|1709.4|1693.4|1708.59|1692.59|1709.4|1693.4|1708.59|1692.59|12
1640827340000|2021-12-30 01:22:20|1707.5|1691.5|1706.67|1690.67|1707.5|1691.5|1706.63|1690.63|13
1640827350000|2021-12-30 01:22:30|1706.84|1690.84|1706|1690|1706.84|1690.84|1706|1690|5
1640827360000|2021-12-30 01:22:40|1705.86|1689.86|1706.1|1690.1|1706.1|1690.1|1705.8|1689.8|5
1640827370000|2021-12-30 01:22:50|1706|1690|1704.75|1688.75|1706|1690|1704.75|1688.75|5
1640827390000|2021-12-30 01:23:10|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640827400000|2021-12-30 01:23:20|1704.83|1688.83|1704.55|1688.55|1704.9|1688.9|1704.5|1688.5|4
1640827410000|2021-12-30 01:23:30|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1
1640827420000|2021-12-30 01:23:40|1704.69|1688.69|1704.15|1688.15|1704.69|1688.69|1704.15|1688.15|4
1640827430000|2021-12-30 01:23:50|1704.5|1688.5|1704.72|1688.72|1704.72|1688.72|1704.5|1688.5|2
1640827440000|2021-12-30 01:24:00|1704.88|1688.88|1706.16|1690.16|1706.16|1690.16|1704.88|1688.88|7
1640827450000|2021-12-30 01:24:10|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.33|1690.33|5
1640827460000|2021-12-30 01:24:20|1706.77|1690.77|1706.77|1690.77|1706.77|1690.77|1706.77|1690.77|1
1640827470000|2021-12-30 01:24:30|1706.67|1690.67|1707.05|1691.05|1707.3|1691.3|1706.67|1690.67|4
1640827480000|2021-12-30 01:24:40|1707.5|1691.5|1708.3|1692.3|1708.3|1692.3|1707.5|1691.5|7
1640827490000|2021-12-30 01:24:50|1708.28|1692.28|1707.5|1691.5|1708.3|1692.3|1707.5|1691.5|7
1640827500000|2021-12-30 01:25:00|1707.95|1691.95|1708.6|1692.6|1708.6|1692.6|1707.5|1691.5|5
1640827510000|2021-12-30 01:25:10|1708.5|1692.5|1710.05|1694.05|1710.05|1694.05|1708.5|1692.5|5
1640827520000|2021-12-30 01:25:20|1710.35|1694.35|1710.35|1694.35|1710.35|1694.35|1710.35|1694.35|1
1640827530000|2021-12-30 01:25:30|1710.47|1694.47|1710.47|1694.47|1710.47|1694.47|1710.47|1694.47|1
1640827540000|2021-12-30 01:25:40|1710.12|1694.12|1709.75|1693.75|1710.5|1694.5|1709.75|1693.75|5
1640827550000|2021-12-30 01:25:50|1709.52|1693.52|1709.44|1693.44|1709.55|1693.55|1709.44|1693.44|3
1640827560000|2021-12-30 01:26:00|1708.98|1692.98|1706.71|1690.71|1708.98|1692.98|1706.5|1690.5|7
1640827570000|2021-12-30 01:26:10|1707|1691|1706.7|1690.7|1707|1691|1706.7|1690.7|3
1640827580000|2021-12-30 01:26:20|1706.95|1690.95|1707.5|1691.5|1707.5|1691.5|1706.95|1690.95|4
1640827590000|2021-12-30 01:26:30|1707.65|1691.65|1707.5|1691.5|1707.7|1691.7|1707.5|1691.5|6
1640827610000|2021-12-30 01:26:50|1707.78|1691.78|1707.78|1691.78|1707.78|1691.78|1707.78|1691.78|1
1640827620000|2021-12-30 01:27:00|1707.7|1691.7|1707.23|1691.23|1707.7|1691.7|1707.23|1691.23|3
1640827630000|2021-12-30 01:27:10|1707.5|1691.5|1706.62|1690.62|1707.61|1691.61|1706.57|1690.57|6
1640827640000|2021-12-30 01:27:20|1706.47|1690.47|1706.45|1690.45|1706.47|1690.47|1706.45|1690.45|2
1640827660000|2021-12-30 01:27:40|1706.05|1690.05|1704.65|1688.65|1706.05|1690.05|1704.65|1688.65|5
1640827670000|2021-12-30 01:27:50|1704.55|1688.55|1704.55|1688.55|1704.55|1688.55|1704.55|1688.55|1
1640827680000|2021-12-30 01:28:00|1705|1689|1705.13|1689.13|1705.13|1689.13|1705|1689|2
1640827690000|2021-12-30 01:28:10|1704.73|1688.73|1704.73|1688.73|1704.73|1688.73|1704.73|1688.73|1
1640827700000|2021-12-30 01:28:20|1705.13|1689.13|1705.13|1689.13|1705.13|1689.13|1705.13|1689.13|1
1640827710000|2021-12-30 01:28:30|1705.5|1689.5|1706.98|1690.98|1706.98|1690.98|1705.5|1689.5|7
1640827720000|2021-12-30 01:28:40|1707|1691|1707|1691|1707|1691|1707|1691|1
1640827730000|2021-12-30 01:28:50|1706.76|1690.76|1707.5|1691.5|1707.5|1691.5|1706.76|1690.76|7
1640827740000|2021-12-30 01:29:00|1707.95|1691.95|1706.75|1690.75|1707.95|1691.95|1706.75|1690.75|5
1640827750000|2021-12-30 01:29:10|1707|1691|1707.09|1691.09|1707.09|1691.09|1706.9|1690.9|4
1640827760000|2021-12-30 01:29:20|1707|1691|1705.2|1689.2|1707|1691|1705.2|1689.2|11
1640827770000|2021-12-30 01:29:30|1704.75|1688.75|1704.43|1688.43|1704.75|1688.75|1704.43|1688.43|4
1640827780000|2021-12-30 01:29:40|1704.5|1688.5|1704.5|1688.5|1704.7|1688.7|1704.34|1688.34|8
1640827790000|2021-12-30 01:29:50|1704.59|1688.59|1705.19|1689.19|1705.19|1689.19|1704.5|1688.5|8
1640827800000|2021-12-30 01:30:00|1705|1689|1705.5|1689.5|1705.5|1689.5|1705|1689|5
1640827810000|2021-12-30 01:30:10|1705.27|1689.27|1705.94|1689.94|1705.94|1689.94|1705.27|1689.27|4
1640827820000|2021-12-30 01:30:20|1705.85|1689.85|1706.38|1690.38|1706.6|1690.6|1705.85|1689.85|8
1640827830000|2021-12-30 01:30:30|1706.5|1690.5|1706.25|1690.25|1706.5|1690.5|1706.25|1690.25|4
1640827840000|2021-12-30 01:30:40|1706.4|1690.4|1706.35|1690.35|1706.4|1690.4|1706.23|1690.23|3
1640827850000|2021-12-30 01:30:50|1706.28|1690.28|1706.11|1690.11|1706.4|1690.4|1706|1690|7
1640827860000|2021-12-30 01:31:00|1706|1690|1705.03|1689.03|1706|1690|1705.03|1689.03|5
1640827870000|2021-12-30 01:31:10|1704.55|1688.55|1702.78|1686.78|1704.55|1688.55|1702.78|1686.78|5
1640827880000|2021-12-30 01:31:20|1703.16|1687.16|1702|1686|1703.53|1687.53|1701.95|1685.95|9
1640827890000|2021-12-30 01:31:30|1701.85|1685.85|1700.5|1684.5|1701.85|1685.85|1700.5|1684.5|6
1640827900000|2021-12-30 01:31:40|1700.31|1684.31|1697|1681|1700.31|1684.31|1697|1681|13
1640827910000|2021-12-30 01:31:50|1697.45|1681.45|1695.5|1679.5|1697.5|1681.5|1695.5|1679.5|11
1640827920000|2021-12-30 01:32:00|1695.25|1679.25|1695.5|1679.5|1695.5|1679.5|1695.25|1679.25|2
1640827930000|2021-12-30 01:32:10|1695.35|1679.35|1696.5|1680.5|1696.87|1680.87|1695.32|1679.32|11
1640827940000|2021-12-30 01:32:20|1696.13|1680.13|1696.31|1680.31|1696.31|1680.31|1696|1680|7
1640827950000|2021-12-30 01:32:30|1696.64|1680.64|1696.5|1680.5|1696.76|1680.76|1696.22|1680.22|5
1640827960000|2021-12-30 01:32:40|1696.9|1680.9|1696.5|1680.5|1696.9|1680.9|1696.5|1680.5|2
1640827970000|2021-12-30 01:32:50|1696.6|1680.6|1697.95|1681.95|1697.95|1681.95|1696.17|1680.17|7
1640827980000|2021-12-30 01:33:00|1698.5|1682.5|1700|1684|1700.5|1684.5|1698.5|1682.5|18
1640827990000|2021-12-30 01:33:10|1700.22|1684.22|1700.5|1684.5|1700.75|1684.75|1700|1684|9
1640828000000|2021-12-30 01:33:20|1700.22|1684.22|1698.8|1682.8|1700.5|1684.5|1698.8|1682.8|8
1640828010000|2021-12-30 01:33:30|1698.5|1682.5|1698.5|1682.5|1698.57|1682.57|1698.5|1682.5|3
1640828020000|2021-12-30 01:33:40|1698.35|1682.35|1697.5|1681.5|1698.35|1682.35|1697.5|1681.5|4
1640828030000|2021-12-30 01:33:50|1697.92|1681.92|1697.5|1681.5|1698.2|1682.2|1697.5|1681.5|9
1640828040000|2021-12-30 01:34:00|1697|1681|1696.8|1680.8|1697.05|1681.05|1696.8|1680.8|4
1640828050000|2021-12-30 01:34:10|1696.55|1680.55|1697.9|1681.9|1698|1682|1696.55|1680.55|7
1640828060000|2021-12-30 01:34:20|1698.05|1682.05|1697|1681|1698.05|1682.05|1697|1681|12
1640828070000|2021-12-30 01:34:30|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1
1640828080000|2021-12-30 01:34:40|1696.64|1680.64|1698.45|1682.45|1698.45|1682.45|1696.64|1680.64|7
1640828090000|2021-12-30 01:34:50|1698.05|1682.05|1698.45|1682.45|1698.45|1682.45|1698.05|1682.05|3
1640828100000|2021-12-30 01:35:00|1698.37|1682.37|1698|1682|1698.37|1682.37|1697.85|1681.85|4
1640828110000|2021-12-30 01:35:10|1698.45|1682.45|1698.5|1682.5|1698.5|1682.5|1698.45|1682.45|2
1640828140000|2021-12-30 01:35:40|1699|1683|1699.09|1683.09|1699.09|1683.09|1699|1683|4
1640828150000|2021-12-30 01:35:50|1699.1|1683.1|1698.75|1682.75|1699.1|1683.1|1698.75|1682.75|3
1640828160000|2021-12-30 01:36:00|1698.64|1682.64|1698.55|1682.55|1698.75|1682.75|1698.55|1682.55|3
1640828180000|2021-12-30 01:36:20|1699|1683|1698.94|1682.94|1699|1683|1698.94|1682.94|2
1640828190000|2021-12-30 01:36:30|1699|1683|1699|1683|1699|1683|1699|1683|1
1640828200000|2021-12-30 01:36:40|1698.6|1682.6|1698.83|1682.83|1698.83|1682.83|1698.6|1682.6|3
1640828210000|2021-12-30 01:36:50|1698.65|1682.65|1699|1683|1699|1683|1698.65|1682.65|3
1640828220000|2021-12-30 01:37:00|1699.4|1683.4|1699|1683|1699.4|1683.4|1699|1683|4
1640828230000|2021-12-30 01:37:10|1699.45|1683.45|1699.83|1683.83|1699.83|1683.83|1699.14|1683.14|5
1640828240000|2021-12-30 01:37:20|1699.43|1683.43|1699.76|1683.76|1699.85|1683.85|1699.43|1683.43|6
1640828250000|2021-12-30 01:37:30|1699.5|1683.5|1699.55|1683.55|1699.55|1683.55|1699.5|1683.5|2
1640828270000|2021-12-30 01:37:50|1699.68|1683.68|1700.14|1684.14|1700.14|1684.14|1699.68|1683.68|3
1640828280000|2021-12-30 01:38:00|1700.44|1684.44|1700.15|1684.15|1700.48|1684.48|1700.15|1684.15|5
1640828290000|2021-12-30 01:38:10|1700.23|1684.23|1701.5|1685.5|1701.5|1685.5|1700.23|1684.23|10
1640828300000|2021-12-30 01:38:20|1701.88|1685.88|1701.88|1685.88|1702.08|1686.08|1701.5|1685.5|8
1640828310000|2021-12-30 01:38:30|1702|1686|1702.5|1686.5|1702.5|1686.5|1702|1686|5
1640828320000|2021-12-30 01:38:40|1702.21|1686.21|1704|1688|1704|1688|1702.21|1686.21|10
1640828330000|2021-12-30 01:38:50|1704.5|1688.5|1705.39|1689.39|1705.5|1689.5|1704.5|1688.5|7
1640828340000|2021-12-30 01:39:00|1705.5|1689.5|1706.21|1690.21|1706.5|1690.5|1705.5|1689.5|7
1640828350000|2021-12-30 01:39:10|1706.28|1690.28|1706.29|1690.29|1706.33|1690.33|1706.28|1690.28|3
1640828360000|2021-12-30 01:39:20|1706.5|1690.5|1705.71|1689.71|1706.5|1690.5|1705.59|1689.59|10
1640828380000|2021-12-30 01:39:40|1705.76|1689.76|1706.21|1690.21|1706.21|1690.21|1705.75|1689.75|4
1640828400000|2021-12-30 01:40:00|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640828410000|2021-12-30 01:40:10|1706.3|1690.3|1706.27|1690.27|1706.3|1690.3|1706.11|1690.11|3
1640828420000|2021-12-30 01:40:20|1706.5|1690.5|1706.23|1690.23|1706.5|1690.5|1706.23|1690.23|2
1640828430000|2021-12-30 01:40:30|1706.21|1690.21|1706.4|1690.4|1706.4|1690.4|1706.03|1690.03|4
1640828440000|2021-12-30 01:40:40|1706.21|1690.21|1706.11|1690.11|1706.21|1690.21|1706.06|1690.06|3
1640828450000|2021-12-30 01:40:50|1706.21|1690.21|1709|1693|1709|1693|1706.21|1690.21|10
1640828460000|2021-12-30 01:41:00|1709.38|1693.38|1709.9|1693.9|1710.25|1694.25|1709.38|1693.38|6
1640828470000|2021-12-30 01:41:10|1709.87|1693.87|1708.5|1692.5|1709.87|1693.87|1708.5|1692.5|7
1640828480000|2021-12-30 01:41:20|1708.05|1692.05|1707.5|1691.5|1708.05|1692.05|1707|1691|6
1640828490000|2021-12-30 01:41:30|1707.61|1691.61|1707.93|1691.93|1707.93|1691.93|1707.61|1691.61|3
1640828500000|2021-12-30 01:41:40|1708.45|1692.45|1708.45|1692.45|1708.45|1692.45|1708.45|1692.45|1
1640828510000|2021-12-30 01:41:50|1708.23|1692.23|1708.45|1692.45|1708.45|1692.45|1708.23|1692.23|2
1640828520000|2021-12-30 01:42:00|1708.28|1692.28|1707.95|1691.95|1708.45|1692.45|1707.95|1691.95|7
1640828530000|2021-12-30 01:42:10|1708.08|1692.08|1708.43|1692.43|1708.45|1692.45|1708.08|1692.08|5
1640828540000|2021-12-30 01:42:20|1708.06|1692.06|1708.06|1692.06|1708.06|1692.06|1708.06|1692.06|1
1640828550000|2021-12-30 01:42:30|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1
1640828560000|2021-12-30 01:42:40|1707.6|1691.6|1706.85|1690.85|1707.92|1691.92|1706.85|1690.85|8
1640828570000|2021-12-30 01:42:50|1707.3|1691.3|1708.07|1692.07|1708.07|1692.07|1707.3|1691.3|5
1640828580000|2021-12-30 01:43:00|1708.08|1692.08|1708.08|1692.08|1708.08|1692.08|1708.08|1692.08|1
1640828590000|2021-12-30 01:43:10|1708.04|1692.04|1708.5|1692.5|1708.5|1692.5|1708.04|1692.04|4
1640828600000|2021-12-30 01:43:20|1708.7|1692.7|1708.5|1692.5|1708.7|1692.7|1708.5|1692.5|2
1640828610000|2021-12-30 01:43:30|1708.55|1692.55|1708.5|1692.5|1708.55|1692.55|1708.5|1692.5|2
1640828620000|2021-12-30 01:43:40|1708.92|1692.92|1709|1693|1709.2|1693.2|1708.75|1692.75|4
1640828630000|2021-12-30 01:43:50|1708.95|1692.95|1709.5|1693.5|1709.5|1693.5|1708.95|1692.95|3
1640828650000|2021-12-30 01:44:10|1709.56|1693.56|1709.5|1693.5|1709.6|1693.6|1709.5|1693.5|3
1640828660000|2021-12-30 01:44:20|1709.95|1693.95|1710.81|1694.81|1710.81|1694.81|1709.59|1693.59|6
1640828670000|2021-12-30 01:44:30|1711.4|1695.4|1711.5|1695.5|1711.86|1695.86|1711.4|1695.4|4
1640828680000|2021-12-30 01:44:40|1711.68|1695.68|1711.32|1695.32|1711.86|1695.86|1711.32|1695.32|5
1640828690000|2021-12-30 01:44:50|1711.47|1695.47|1711.77|1695.77|1711.81|1695.81|1711.47|1695.47|4
1640828700000|2021-12-30 01:45:00|1711.65|1695.65|1712.44|1696.44|1712.5|1696.5|1711.65|1695.65|11
1640828710000|2021-12-30 01:45:10|1712.5|1696.5|1711.42|1695.42|1712.5|1696.5|1711.42|1695.42|8
1640828720000|2021-12-30 01:45:20|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.35|1695.35|4
1640828730000|2021-12-30 01:45:30|1711.35|1695.35|1711.5|1695.5|1711.5|1695.5|1711.35|1695.35|2
1640828740000|2021-12-30 01:45:40|1711.32|1695.32|1710.41|1694.41|1711.32|1695.32|1710.41|1694.41|6
1640828750000|2021-12-30 01:45:50|1710.43|1694.43|1709.5|1693.5|1710.43|1694.43|1709.5|1693.5|3
1640828760000|2021-12-30 01:46:00|1709.15|1693.15|1709.15|1693.15|1709.15|1693.15|1709.15|1693.15|1
1640828770000|2021-12-30 01:46:10|1708.65|1692.65|1709.3|1693.3|1709.59|1693.59|1708.65|1692.65|5
1640828780000|2021-12-30 01:46:20|1709.22|1693.22|1709.91|1693.91|1709.91|1693.91|1709.03|1693.03|9
1640828800000|2021-12-30 01:46:40|1710.03|1694.03|1709.91|1693.91|1710.14|1694.14|1709.91|1693.91|3
1640828810000|2021-12-30 01:46:50|1709.73|1693.73|1709.91|1693.91|1709.91|1693.91|1709.73|1693.73|2
1640828820000|2021-12-30 01:47:00|1709.72|1693.72|1709.57|1693.57|1710.06|1694.06|1709.57|1693.57|6
1640828830000|2021-12-30 01:47:10|1709.81|1693.81|1709.71|1693.71|1709.81|1693.81|1709.71|1693.71|2
1640828850000|2021-12-30 01:47:30|1709.5|1693.5|1707.82|1691.82|1709.71|1693.71|1707.82|1691.82|10
1640828860000|2021-12-30 01:47:40|1707.5|1691.5|1707.5|1691.5|1707.62|1691.62|1707.5|1691.5|5
1640828870000|2021-12-30 01:47:50|1707.63|1691.63|1707.5|1691.5|1707.9|1691.9|1707.5|1691.5|4
1640828880000|2021-12-30 01:48:00|1707.75|1691.75|1707.5|1691.5|1707.96|1691.96|1707.5|1691.5|5
1640828890000|2021-12-30 01:48:10|1707.78|1691.78|1707.5|1691.5|1707.87|1691.87|1707.5|1691.5|11
1640828900000|2021-12-30 01:48:20|1707.66|1691.66|1707.66|1691.66|1707.66|1691.66|1707.5|1691.5|3
1640828910000|2021-12-30 01:48:30|1707.6|1691.6|1707.87|1691.87|1708.14|1692.14|1707.6|1691.6|4
1640828920000|2021-12-30 01:48:40|1708.84|1692.84|1709.5|1693.5|1709.5|1693.5|1708.37|1692.37|4
1640828930000|2021-12-30 01:48:50|1709.9|1693.9|1709.6|1693.6|1710.3|1694.3|1709.6|1693.6|6
1640828940000|2021-12-30 01:49:00|1710|1694|1712.35|1696.35|1712.35|1696.35|1710|1694|12
1640828950000|2021-12-30 01:49:10|1712|1696|1711.5|1695.5|1712.2|1696.2|1711.5|1695.5|4
1640828960000|2021-12-30 01:49:20|1711|1695|1710.5|1694.5|1711|1695|1710.5|1694.5|5
1640828970000|2021-12-30 01:49:30|1710.85|1694.85|1710.5|1694.5|1710.85|1694.85|1710.5|1694.5|2
1640828990000|2021-12-30 01:49:50|1710.8|1694.8|1711.2|1695.2|1711.2|1695.2|1710.8|1694.8|2
1640829000000|2021-12-30 01:50:00|1711.4|1695.4|1711.22|1695.22|1711.4|1695.4|1711.21|1695.21|3
1640829010000|2021-12-30 01:50:10|1711.8|1695.8|1711.85|1695.85|1712|1696|1711.8|1695.8|3
1640829020000|2021-12-30 01:50:20|1712.25|1696.25|1712.25|1696.25|1712.25|1696.25|1712.25|1696.25|1
1640829030000|2021-12-30 01:50:30|1712.06|1696.06|1712.06|1696.06|1712.06|1696.06|1711.78|1695.78|4
1640829040000|2021-12-30 01:50:40|1711.65|1695.65|1711.65|1695.65|1711.65|1695.65|1711.65|1695.65|1
1640829050000|2021-12-30 01:50:50|1711.5|1695.5|1711.52|1695.52|1711.52|1695.52|1711.5|1695.5|2
1640829060000|2021-12-30 01:51:00|1711.5|1695.5|1711.62|1695.62|1712.06|1696.06|1711.5|1695.5|11
1640829070000|2021-12-30 01:51:10|1711.5|1695.5|1711.5|1695.5|1711.8|1695.8|1711.5|1695.5|4
1640829090000|2021-12-30 01:51:30|1711.65|1695.65|1711.99|1695.99|1711.99|1695.99|1711.65|1695.65|5
1640829100000|2021-12-30 01:51:40|1711.73|1695.73|1711.76|1695.76|1711.99|1695.99|1711.5|1695.5|6
1640829110000|2021-12-30 01:51:50|1711.63|1695.63|1711.76|1695.76|1712.21|1696.21|1711.5|1695.5|6
1640829120000|2021-12-30 01:52:00|1712.41|1696.41|1712.5|1696.5|1712.63|1696.63|1712.41|1696.41|4
1640829130000|2021-12-30 01:52:10|1712.56|1696.56|1712.78|1696.78|1712.78|1696.78|1712.56|1696.56|5
1640829140000|2021-12-30 01:52:20|1712.95|1696.95|1713|1697|1713.3|1697.3|1712.95|1696.95|3
1640829150000|2021-12-30 01:52:30|1713.45|1697.45|1713.58|1697.58|1713.58|1697.58|1713.45|1697.45|5
1640829160000|2021-12-30 01:52:40|1713.5|1697.5|1712.5|1696.5|1713.5|1697.5|1712.5|1696.5|4
1640829170000|2021-12-30 01:52:50|1712.71|1696.71|1712.71|1696.71|1712.71|1696.71|1712.71|1696.71|1
1640829180000|2021-12-30 01:53:00|1712.91|1696.91|1713.54|1697.54|1713.54|1697.54|1712.5|1696.5|7
1640829190000|2021-12-30 01:53:10|1713.56|1697.56|1713.55|1697.55|1713.58|1697.58|1713.31|1697.31|5
1640829200000|2021-12-30 01:53:20|1713.33|1697.33|1713|1697|1713.55|1697.55|1713|1697|3
1640829220000|2021-12-30 01:53:40|1712.55|1696.55|1712.5|1696.5|1712.55|1696.55|1712.5|1696.5|2
1640829230000|2021-12-30 01:53:50|1712.75|1696.75|1712.75|1696.75|1712.75|1696.75|1712.75|1696.75|1
1640829240000|2021-12-30 01:54:00|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640829250000|2021-12-30 01:54:10|1713.13|1697.13|1712.6|1696.6|1713.27|1697.27|1712.6|1696.6|6
1640829260000|2021-12-30 01:54:20|1712.5|1696.5|1711|1695|1712.5|1696.5|1711|1695|9
1640829270000|2021-12-30 01:54:30|1711.19|1695.19|1711|1695|1711.5|1695.5|1711|1695|12
1640829280000|2021-12-30 01:54:40|1710.87|1694.87|1710.07|1694.07|1711.11|1695.11|1710.07|1694.07|13
1640829290000|2021-12-30 01:54:50|1710.32|1694.32|1710.07|1694.07|1710.32|1694.32|1710.07|1694.07|8
1640829300000|2021-12-30 01:55:00|1709.6|1693.6|1708.93|1692.93|1709.6|1693.6|1708.93|1692.93|9
1640829310000|2021-12-30 01:55:10|1709|1693|1709.5|1693.5|1709.5|1693.5|1708.93|1692.93|7
1640829320000|2021-12-30 01:55:20|1709.22|1693.22|1709|1693|1709.5|1693.5|1709|1693|4
1640829330000|2021-12-30 01:55:30|1709.09|1693.09|1709.5|1693.5|1709.5|1693.5|1708.88|1692.88|9
1640829340000|2021-12-30 01:55:40|1709.3|1693.3|1709.5|1693.5|1709.5|1693.5|1708.99|1692.99|10
1640829350000|2021-12-30 01:55:50|1709.19|1693.19|1709|1693|1709.19|1693.19|1709|1693|2
1640829360000|2021-12-30 01:56:00|1708.87|1692.87|1708.87|1692.87|1708.87|1692.87|1708.55|1692.55|3
1640829370000|2021-12-30 01:56:10|1708.5|1692.5|1708.5|1692.5|1708.57|1692.57|1708.5|1692.5|3
1640829380000|2021-12-30 01:56:20|1708.09|1692.09|1708|1692|1708.09|1692.09|1708|1692|2
1640829390000|2021-12-30 01:56:30|1707.5|1691.5|1706.65|1690.65|1707.5|1691.5|1706.65|1690.65|4
1640829400000|2021-12-30 01:56:40|1706.64|1690.64|1705.5|1689.5|1706.64|1690.64|1705.5|1689.5|5
1640829440000|2021-12-30 01:57:20|1705.22|1689.22|1704.71|1688.71|1705.22|1689.22|1704.71|1688.71|4
1640829450000|2021-12-30 01:57:30|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1704.6|1688.6|1
1640829460000|2021-12-30 01:57:40|1704.5|1688.5|1704.7|1688.7|1705|1689|1704.5|1688.5|9
1640829470000|2021-12-30 01:57:50|1704.8|1688.8|1703.96|1687.96|1704.8|1688.8|1703.96|1687.96|6
1640829480000|2021-12-30 01:58:00|1704.02|1688.02|1704.5|1688.5|1704.79|1688.79|1703.75|1687.75|12
1640829490000|2021-12-30 01:58:10|1704.75|1688.75|1705|1689|1705|1689|1704.75|1688.75|4
1640829500000|2021-12-30 01:58:20|1705.15|1689.15|1704.55|1688.55|1705.15|1689.15|1704.55|1688.55|10
1640829510000|2021-12-30 01:58:30|1704.34|1688.34|1704|1688|1704.34|1688.34|1704|1688|3
1640829520000|2021-12-30 01:58:40|1703.55|1687.55|1702.65|1686.65|1703.8|1687.8|1702.58|1686.58|9
1640829530000|2021-12-30 01:58:50|1702|1686|1701|1685|1702|1686|1701|1685|7
1640829540000|2021-12-30 01:59:00|1700.9|1684.9|1700.5|1684.5|1700.9|1684.9|1700.5|1684.5|3
1640829550000|2021-12-30 01:59:10|1700.56|1684.56|1701.5|1685.5|1701.5|1685.5|1700.56|1684.56|5
1640829570000|2021-12-30 01:59:30|1701.13|1685.13|1701|1685|1701.13|1685.13|1701|1685|2
1640829580000|2021-12-30 01:59:40|1700.74|1684.74|1700.5|1684.5|1700.76|1684.76|1700.04|1684.04|11
1640829590000|2021-12-30 01:59:50|1700.25|1684.25|1700|1684|1700.5|1684.5|1700|1684|14
1640829600000|2021-12-30 02:00:00|1700.25|1684.25|1700.5|1684.5|1700.5|1684.5|1700|1684|8
1640829610000|2021-12-30 02:00:10|1700.22|1684.22|1700.45|1684.45|1700.45|1684.45|1699.5|1683.5|9
1640829620000|2021-12-30 02:00:20|1700.5|1684.5|1703|1687|1703.25|1687.25|1700.5|1684.5|9
1640829630000|2021-12-30 02:00:30|1703.5|1687.5|1704.45|1688.45|1704.45|1688.45|1703.5|1687.5|2
1640829640000|2021-12-30 02:00:40|1704.09|1688.09|1704.6|1688.6|1704.6|1688.6|1704.09|1688.09|3
1640829650000|2021-12-30 02:00:50|1704.42|1688.42|1702.5|1686.5|1704.6|1688.6|1702.5|1686.5|13
1640829660000|2021-12-30 02:01:00|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1702.55|1686.55|3
1640829670000|2021-12-30 02:01:10|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640829680000|2021-12-30 02:01:20|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1
1640829690000|2021-12-30 02:01:30|1703.15|1687.15|1703.76|1687.76|1703.76|1687.76|1703.15|1687.15|3
1640829700000|2021-12-30 02:01:40|1703.54|1687.54|1703.01|1687.01|1704.03|1688.03|1703.01|1687.01|10
1640829710000|2021-12-30 02:01:50|1703|1687|1701.77|1685.77|1703|1687|1701.58|1685.58|8
1640829720000|2021-12-30 02:02:00|1701.6|1685.6|1701.55|1685.55|1701.77|1685.77|1701.55|1685.55|3
1640829730000|2021-12-30 02:02:10|1701.5|1685.5|1703.16|1687.16|1703.36|1687.36|1701.5|1685.5|15
1640829740000|2021-12-30 02:02:20|1703.57|1687.57|1703.5|1687.5|1703.57|1687.57|1703.5|1687.5|2
1640829750000|2021-12-30 02:02:30|1704|1688|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|7
1640829760000|2021-12-30 02:02:40|1703.54|1687.54|1703.54|1687.54|1703.7|1687.7|1703.43|1687.43|8
1640829770000|2021-12-30 02:02:50|1702.55|1686.55|1702.5|1686.5|1702.55|1686.55|1702.5|1686.5|2
1640829780000|2021-12-30 02:03:00|1702.35|1686.35|1702.5|1686.5|1702.5|1686.5|1702.35|1686.35|2
1640829790000|2021-12-30 02:03:10|1702.05|1686.05|1699.71|1683.71|1702.05|1686.05|1699.71|1683.71|8
1640829800000|2021-12-30 02:03:20|1699.55|1683.55|1699.34|1683.34|1699.55|1683.55|1699.21|1683.21|9
1640829810000|2021-12-30 02:03:30|1699.45|1683.45|1699.45|1683.45|1699.5|1683.5|1699.32|1683.32|4
1640829830000|2021-12-30 02:03:50|1699|1683|1699|1683|1699|1683|1699|1683|1
1640829840000|2021-12-30 02:04:00|1699.2|1683.2|1698.55|1682.55|1699.2|1683.2|1698.55|1682.55|5
1640829850000|2021-12-30 02:04:10|1698.45|1682.45|1698.25|1682.25|1698.45|1682.45|1698.25|1682.25|2
1640829860000|2021-12-30 02:04:20|1698.2|1682.2|1695.5|1679.5|1698.2|1682.2|1695.5|1679.5|11
1640829870000|2021-12-30 02:04:30|1695.42|1679.42|1696|1680|1696.45|1680.45|1695.42|1679.42|7
1640829880000|2021-12-30 02:04:40|1696.6|1680.6|1695.85|1679.85|1696.6|1680.6|1695.85|1679.85|11
1640829890000|2021-12-30 02:04:50|1695.98|1679.98|1695.45|1679.45|1696.5|1680.5|1695.45|1679.45|10
1640829900000|2021-12-30 02:05:00|1695.17|1679.17|1695.6|1679.6|1695.6|1679.6|1695.1|1679.1|13
1640829910000|2021-12-30 02:05:10|1695.65|1679.65|1695.05|1679.05|1695.65|1679.65|1695.05|1679.05|11
1640829920000|2021-12-30 02:05:20|1695|1679|1692.5|1676.5|1695|1679|1692.18|1676.18|14
1640829930000|2021-12-30 02:05:30|1692.75|1676.75|1692.8|1676.8|1693|1677|1692.33|1676.33|14
1640829940000|2021-12-30 02:05:40|1693|1677|1692.91|1676.91|1693|1677|1692.91|1676.91|2
1640829950000|2021-12-30 02:05:50|1692.55|1676.55|1692.17|1676.17|1692.55|1676.55|1692.12|1676.12|5
1640829960000|2021-12-30 02:06:00|1692.27|1676.27|1693.55|1677.55|1693.55|1677.55|1692.27|1676.27|10
1640829970000|2021-12-30 02:06:10|1693.5|1677.5|1692.75|1676.75|1693.5|1677.5|1692.44|1676.44|5
1640829980000|2021-12-30 02:06:20|1692.65|1676.65|1693.12|1677.12|1693.58|1677.58|1692.65|1676.65|7
1640829990000|2021-12-30 02:06:30|1693.5|1677.5|1693.53|1677.53|1693.56|1677.56|1693.5|1677.5|3
1640830000000|2021-12-30 02:06:40|1693.56|1677.56|1693.3|1677.3|1693.56|1677.56|1693.3|1677.3|9
1640830010000|2021-12-30 02:06:50|1693.32|1677.32|1692.33|1676.33|1693.32|1677.32|1692.33|1676.33|6
1640830020000|2021-12-30 02:07:00|1692.27|1676.27|1691.5|1675.5|1692.53|1676.53|1691.5|1675.5|13
1640830030000|2021-12-30 02:07:10|1691|1675|1691|1675|1691|1675|1690.41|1674.41|11
1640830040000|2021-12-30 02:07:20|1690.91|1674.91|1691|1675|1691.5|1675.5|1690.91|1674.91|7
1640830050000|2021-12-30 02:07:30|1691.29|1675.29|1693.5|1677.5|1693.75|1677.75|1691.29|1675.29|13
1640830060000|2021-12-30 02:07:40|1693.75|1677.75|1694.5|1678.5|1694.5|1678.5|1693.5|1677.5|5
1640830070000|2021-12-30 02:07:50|1695|1679|1695|1679|1695|1679|1695|1679|1
1640830080000|2021-12-30 02:08:00|1695.7|1679.7|1695.5|1679.5|1695.7|1679.7|1695.5|1679.5|3
1640830090000|2021-12-30 02:08:10|1695.37|1679.37|1694.98|1678.98|1695.5|1679.5|1694.62|1678.62|10
1640830100000|2021-12-30 02:08:20|1694.75|1678.75|1694.23|1678.23|1695.12|1679.12|1694.23|1678.23|9
1640830110000|2021-12-30 02:08:30|1694.37|1678.37|1694.28|1678.28|1694.5|1678.5|1694.18|1678.18|7
1640830120000|2021-12-30 02:08:40|1694.16|1678.16|1694.55|1678.55|1694.56|1678.56|1694.16|1678.16|8
1640830130000|2021-12-30 02:08:50|1695|1679|1695|1679|1695|1679|1695|1679|1
1640830140000|2021-12-30 02:09:00|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1
1640830160000|2021-12-30 02:09:20|1695.13|1679.13|1692.5|1676.5|1695.13|1679.13|1692.18|1676.18|19
1640830170000|2021-12-30 02:09:30|1692.88|1676.88|1693.1|1677.1|1693.5|1677.5|1692.88|1676.88|8
1640830180000|2021-12-30 02:09:40|1693|1677|1693.9|1677.9|1693.9|1677.9|1692.9|1676.9|13
1640830190000|2021-12-30 02:09:50|1694|1678|1693.65|1677.65|1694|1678|1693.5|1677.5|6
1640830200000|2021-12-30 02:10:00|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.25|1677.25|3
1640830210000|2021-12-30 02:10:10|1693.25|1677.25|1693.5|1677.5|1693.5|1677.5|1692.75|1676.75|8
1640830220000|2021-12-30 02:10:20|1693.25|1677.25|1693.5|1677.5|1693.5|1677.5|1692.5|1676.5|6
1640830230000|2021-12-30 02:10:30|1693.25|1677.25|1693|1677|1693.5|1677.5|1692.5|1676.5|11
1640830240000|2021-12-30 02:10:40|1692.8|1676.8|1692.67|1676.67|1692.8|1676.8|1692.5|1676.5|5
1640830250000|2021-12-30 02:10:50|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640830260000|2021-12-30 02:11:00|1692.37|1676.37|1692.5|1676.5|1692.53|1676.53|1692.23|1676.23|8
1640830270000|2021-12-30 02:11:10|1693|1677|1693.3|1677.3|1693.3|1677.3|1693|1677|2
1640830280000|2021-12-30 02:11:20|1693.5|1677.5|1695.5|1679.5|1695.5|1679.5|1693.5|1677.5|6
1640830300000|2021-12-30 02:11:40|1695.41|1679.41|1694.25|1678.25|1695.41|1679.41|1694.25|1678.25|8
1640830310000|2021-12-30 02:11:50|1694.5|1678.5|1695.19|1679.19|1695.34|1679.34|1694.25|1678.25|11
1640830320000|2021-12-30 02:12:00|1695.5|1679.5|1696|1680|1696|1680|1695.5|1679.5|3
1640830330000|2021-12-30 02:12:10|1695.84|1679.84|1695.83|1679.83|1695.84|1679.84|1695.83|1679.83|2
1640830340000|2021-12-30 02:12:20|1695.5|1679.5|1696|1680|1696|1680|1695.5|1679.5|3
1640830350000|2021-12-30 02:12:30|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640830360000|2021-12-30 02:12:40|1696.1|1680.1|1695.84|1679.84|1696.1|1680.1|1695.84|1679.84|3
1640830370000|2021-12-30 02:12:50|1695.5|1679.5|1694.8|1678.8|1695.66|1679.66|1694.8|1678.8|9
1640830380000|2021-12-30 02:13:00|1694.6|1678.6|1694.5|1678.5|1694.6|1678.6|1694.5|1678.5|2
1640830390000|2021-12-30 02:13:10|1694.65|1678.65|1694.5|1678.5|1694.65|1678.65|1694.5|1678.5|5
1640830400000|2021-12-30 02:13:20|1694.85|1678.85|1694.5|1678.5|1694.85|1678.85|1694.5|1678.5|3
1640830410000|2021-12-30 02:13:30|1694.65|1678.65|1693.9|1677.9|1694.65|1678.65|1693.9|1677.9|8
1640830420000|2021-12-30 02:13:40|1693.76|1677.76|1690.42|1674.42|1693.76|1677.76|1690.29|1674.29|11
1640830430000|2021-12-30 02:13:50|1690.48|1674.48|1691|1675|1691|1675|1690.14|1674.14|12
1640830440000|2021-12-30 02:14:00|1690.92|1674.92|1691|1675|1691|1675|1690.88|1674.88|6
1640830450000|2021-12-30 02:14:10|1691.2|1675.2|1692.25|1676.25|1692.25|1676.25|1691.2|1675.2|7
1640830460000|2021-12-30 02:14:20|1692.5|1676.5|1691.55|1675.55|1692.5|1676.5|1691.55|1675.55|4
1640830470000|2021-12-30 02:14:30|1691.75|1675.75|1690.54|1674.54|1691.75|1675.75|1690.54|1674.54|7
1640830480000|2021-12-30 02:14:40|1690.34|1674.34|1689.54|1673.54|1690.41|1674.41|1689.5|1673.5|16
1640830490000|2021-12-30 02:14:50|1689.5|1673.5|1690.69|1674.69|1691|1675|1689.5|1673.5|9
1640830500000|2021-12-30 02:15:00|1690.62|1674.62|1690.32|1674.32|1690.65|1674.65|1689.83|1673.83|14
1640830510000|2021-12-30 02:15:10|1690.5|1674.5|1693.5|1677.5|1693.5|1677.5|1690.31|1674.31|15
1640830520000|2021-12-30 02:15:20|1693.13|1677.13|1693.5|1677.5|1693.5|1677.5|1693.13|1677.13|4
1640830530000|2021-12-30 02:15:30|1693.37|1677.37|1693.5|1677.5|1693.5|1677.5|1693.37|1677.37|2
1640830550000|2021-12-30 02:15:50|1692.44|1676.44|1691.5|1675.5|1692.71|1676.71|1691.5|1675.5|9
1640830560000|2021-12-30 02:16:00|1691.28|1675.28|1692.72|1676.72|1692.72|1676.72|1690.6|1674.6|12
1640830570000|2021-12-30 02:16:10|1692.76|1676.76|1693.5|1677.5|1693.5|1677.5|1692.72|1676.72|6
1640830580000|2021-12-30 02:16:20|1693.9|1677.9|1693.42|1677.42|1693.9|1677.9|1693.27|1677.27|4
1640830590000|2021-12-30 02:16:30|1693.5|1677.5|1693.5|1677.5|1693.82|1677.82|1693.5|1677.5|11
1640830600000|2021-12-30 02:16:40|1693.75|1677.75|1693.75|1677.75|1693.75|1677.75|1693.75|1677.75|1
1640830610000|2021-12-30 02:16:50|1693.64|1677.64|1693.64|1677.64|1693.64|1677.64|1693.64|1677.64|1
1640830620000|2021-12-30 02:17:00|1693.7|1677.7|1693.84|1677.84|1693.84|1677.84|1693.7|1677.7|2
1640830630000|2021-12-30 02:17:10|1693.7|1677.7|1693.7|1677.7|1693.7|1677.7|1693.6|1677.6|3
1640830640000|2021-12-30 02:17:20|1693.6|1677.6|1693.6|1677.6|1693.6|1677.6|1693.6|1677.6|1
1640830650000|2021-12-30 02:17:30|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1693.5|1677.5|1
1640830660000|2021-12-30 02:17:40|1693.42|1677.42|1691.42|1675.42|1693.51|1677.51|1691.42|1675.42|6
1640830670000|2021-12-30 02:17:50|1691.66|1675.66|1691.42|1675.42|1691.66|1675.66|1690.67|1674.67|10
1640830680000|2021-12-30 02:18:00|1691.31|1675.31|1691.9|1675.9|1691.9|1675.9|1691.1|1675.1|7
1640830690000|2021-12-30 02:18:10|1692.28|1676.28|1693|1677|1693.35|1677.35|1692.28|1676.28|6
1640830700000|2021-12-30 02:18:20|1692.95|1676.95|1692.46|1676.46|1692.95|1676.95|1692.46|1676.46|3
1640830710000|2021-12-30 02:18:30|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640830720000|2021-12-30 02:18:40|1692.45|1676.45|1692.33|1676.33|1692.45|1676.45|1692.25|1676.25|3
1640830730000|2021-12-30 02:18:50|1691.65|1675.65|1692.45|1676.45|1692.5|1676.5|1691.65|1675.65|9
1640830740000|2021-12-30 02:19:00|1692.5|1676.5|1692.6|1676.6|1692.6|1676.6|1692.5|1676.5|2
1640830750000|2021-12-30 02:19:10|1693|1677|1693.64|1677.64|1693.64|1677.64|1693|1677|3
1640830770000|2021-12-30 02:19:30|1693.6|1677.6|1693.74|1677.74|1694|1678|1693.6|1677.6|5
1640830780000|2021-12-30 02:19:40|1693.39|1677.39|1692.93|1676.93|1693.59|1677.59|1692.57|1676.57|7
1640830790000|2021-12-30 02:19:50|1692.57|1676.57|1691.65|1675.65|1692.9|1676.9|1691.5|1675.5|13
1640830800000|2021-12-30 02:20:00|1691.57|1675.57|1690.79|1674.79|1691.57|1675.57|1689.83|1673.83|15
1640830810000|2021-12-30 02:20:10|1690.8|1674.8|1690.9|1674.9|1691|1675|1690.8|1674.8|3
1640830820000|2021-12-30 02:20:20|1691|1675|1691|1675|1691.5|1675.5|1690.95|1674.95|11
1640830830000|2021-12-30 02:20:30|1690.95|1674.95|1690.49|1674.49|1691.5|1675.5|1690.42|1674.42|7
1640830850000|2021-12-30 02:20:50|1690.19|1674.19|1690.29|1674.29|1690.37|1674.37|1690.19|1674.19|4
1640830860000|2021-12-30 02:21:00|1690.37|1674.37|1690.09|1674.09|1690.37|1674.37|1690.09|1674.09|3
1640830870000|2021-12-30 02:21:10|1689.94|1673.94|1690.5|1674.5|1690.5|1674.5|1689.94|1673.94|3
1640830880000|2021-12-30 02:21:20|1690.62|1674.62|1690.94|1674.94|1690.94|1674.94|1690.62|1674.62|5
1640830890000|2021-12-30 02:21:30|1690.65|1674.65|1690.85|1674.85|1690.85|1674.85|1690.65|1674.65|2
1640830900000|2021-12-30 02:21:40|1690.84|1674.84|1693|1677|1693.45|1677.45|1690.65|1674.65|10
1640830910000|2021-12-30 02:21:50|1693.65|1677.65|1693.18|1677.18|1693.65|1677.65|1693|1677|10
1640830920000|2021-12-30 02:22:00|1693.5|1677.5|1694|1678|1694|1678|1693.5|1677.5|2
1640830930000|2021-12-30 02:22:10|1694.35|1678.35|1694.5|1678.5|1694.5|1678.5|1694|1678|5
1640830940000|2021-12-30 02:22:20|1695|1679|1695.2|1679.2|1695.48|1679.48|1695|1679|4
1640830950000|2021-12-30 02:22:30|1695.45|1679.45|1696.5|1680.5|1696.5|1680.5|1695.45|1679.45|3
1640830960000|2021-12-30 02:22:40|1696.37|1680.37|1696.5|1680.5|1696.5|1680.5|1696.37|1680.37|6
1640830970000|2021-12-30 02:22:50|1696.45|1680.45|1696.5|1680.5|1696.5|1680.5|1696.4|1680.4|3
1640830980000|2021-12-30 02:23:00|1696.3|1680.3|1696.5|1680.5|1696.5|1680.5|1696.2|1680.2|3
1640830990000|2021-12-30 02:23:10|1696.45|1680.45|1696.5|1680.5|1696.5|1680.5|1696.45|1680.45|2
1640831010000|2021-12-30 02:23:30|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1
1640831020000|2021-12-30 02:23:40|1697|1681|1697|1681|1697|1681|1697|1681|1
1640831030000|2021-12-30 02:23:50|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640831040000|2021-12-30 02:24:00|1697.3|1681.3|1697.5|1681.5|1697.5|1681.5|1697.2|1681.2|7
1640831050000|2021-12-30 02:24:10|1697.37|1681.37|1697.26|1681.26|1697.5|1681.5|1697.2|1681.2|5
1640831060000|2021-12-30 02:24:20|1697.45|1681.45|1696.95|1680.95|1697.45|1681.45|1696.95|1680.95|4
1640831070000|2021-12-30 02:24:30|1696.93|1680.93|1696|1680|1696.93|1680.93|1695.6|1679.6|8
1640831090000|2021-12-30 02:24:50|1696.13|1680.13|1696|1680|1696.13|1680.13|1696|1680|8
1640831100000|2021-12-30 02:25:00|1696.13|1680.13|1696.5|1680.5|1696.5|1680.5|1696|1680|4
1640831110000|2021-12-30 02:25:10|1696.65|1680.65|1697|1681|1697|1681|1696.5|1680.5|4
1640831120000|2021-12-30 02:25:20|1697.27|1681.27|1697|1681|1698.3|1682.3|1697|1681|8
1640831130000|2021-12-30 02:25:30|1697.5|1681.5|1697.5|1681.5|1697.69|1681.69|1696.6|1680.6|6
1640831140000|2021-12-30 02:25:40|1697.13|1681.13|1698.05|1682.05|1698.05|1682.05|1697.13|1681.13|6
1640831150000|2021-12-30 02:25:50|1697.98|1681.98|1697.85|1681.85|1697.98|1681.98|1697.85|1681.85|3
1640831160000|2021-12-30 02:26:00|1698|1682|1698|1682|1698.17|1682.17|1698|1682|4
1640831170000|2021-12-30 02:26:10|1698.09|1682.09|1698.5|1682.5|1698.5|1682.5|1698.04|1682.04|3
1640831180000|2021-12-30 02:26:20|1698.35|1682.35|1697.55|1681.55|1698.5|1682.5|1697.55|1681.55|7
1640831190000|2021-12-30 02:26:30|1697.36|1681.36|1697|1681|1697.36|1681.36|1696.6|1680.6|5
1640831200000|2021-12-30 02:26:40|1697.12|1681.12|1697.5|1681.5|1697.5|1681.5|1697.12|1681.12|2
1640831220000|2021-12-30 02:27:00|1697.92|1681.92|1698.5|1682.5|1698.5|1682.5|1697.92|1681.92|4
1640831250000|2021-12-30 02:27:30|1698.65|1682.65|1699|1683|1699|1683|1698.65|1682.65|3
1640831260000|2021-12-30 02:27:40|1699.11|1683.11|1699|1683|1699.45|1683.45|1699|1683|4
1640831270000|2021-12-30 02:27:50|1699.5|1683.5|1700|1684|1700|1684|1699.5|1683.5|2
1640831280000|2021-12-30 02:28:00|1700.45|1684.45|1699.9|1683.9|1700.45|1684.45|1699.9|1683.9|3
1640831290000|2021-12-30 02:28:10|1699.88|1683.88|1700.5|1684.5|1700.5|1684.5|1699.88|1683.88|6
1640831320000|2021-12-30 02:28:40|1700.38|1684.38|1699.6|1683.6|1700.5|1684.5|1699.6|1683.6|9
1640831340000|2021-12-30 02:29:00|1699.87|1683.87|1699.5|1683.5|1700.25|1684.25|1699.5|1683.5|9
1640831350000|2021-12-30 02:29:10|1700|1684|1700|1684|1700|1684|1699.75|1683.75|7
1640831370000|2021-12-30 02:29:30|1700.5|1684.5|1699.32|1683.32|1700.5|1684.5|1699.32|1683.32|7
1640831380000|2021-12-30 02:29:40|1699.29|1683.29|1697.55|1681.55|1699.29|1683.29|1697.55|1681.55|9
1640831390000|2021-12-30 02:29:50|1697.71|1681.71|1697.5|1681.5|1697.71|1681.71|1697.1|1681.1|5
1640831400000|2021-12-30 02:30:00|1697|1681|1696.79|1680.79|1697|1681|1696.75|1680.75|3
1640831410000|2021-12-30 02:30:10|1696.46|1680.46|1697|1681|1697.3|1681.3|1696.46|1680.46|10
1640831420000|2021-12-30 02:30:20|1697.45|1681.45|1697|1681|1697.45|1681.45|1697|1681|3
1640831430000|2021-12-30 02:30:30|1697.13|1681.13|1697|1681|1697.13|1681.13|1696.91|1680.91|4
1640831440000|2021-12-30 02:30:40|1696.83|1680.83|1696.88|1680.88|1697.2|1681.2|1696.5|1680.5|14
1640831450000|2021-12-30 02:30:50|1696.5|1680.5|1694.5|1678.5|1696.88|1680.88|1694.05|1678.05|15
1640831460000|2021-12-30 02:31:00|1695|1679|1695|1679|1695|1679|1695|1679|1
1640831470000|2021-12-30 02:31:10|1695.09|1679.09|1695|1679|1695.09|1679.09|1695|1679|2
1640831480000|2021-12-30 02:31:20|1694.89|1678.89|1695|1679|1695|1679|1694.89|1678.89|2
1640831490000|2021-12-30 02:31:30|1694.81|1678.81|1694.7|1678.7|1695|1679|1694.7|1678.7|4
1640831500000|2021-12-30 02:31:40|1694.95|1678.95|1694.55|1678.55|1694.95|1678.95|1694.55|1678.55|2
1640831520000|2021-12-30 02:32:00|1694.3|1678.3|1694|1678|1694.3|1678.3|1694|1678|2
1640831530000|2021-12-30 02:32:10|1693.7|1677.7|1694|1678|1694|1678|1693.7|1677.7|2
1640831540000|2021-12-30 02:32:20|1694.5|1678.5|1695.72|1679.72|1695.72|1679.72|1694.5|1678.5|7
1640831550000|2021-12-30 02:32:30|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1
1640831560000|2021-12-30 02:32:40|1695.55|1679.55|1695.55|1679.55|1695.61|1679.61|1695.55|1679.55|3
1640831570000|2021-12-30 02:32:50|1695.85|1679.85|1696.5|1680.5|1696.85|1680.85|1695.85|1679.85|5
1640831580000|2021-12-30 02:33:00|1696.65|1680.65|1697|1681|1697|1681|1696.65|1680.65|5
1640831590000|2021-12-30 02:33:10|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640831600000|2021-12-30 02:33:20|1697.89|1681.89|1697.89|1681.89|1698.34|1682.34|1697.8|1681.8|7
1640831620000|2021-12-30 02:33:40|1697.75|1681.75|1698.45|1682.45|1698.45|1682.45|1697.75|1681.75|4
1640831630000|2021-12-30 02:33:50|1698.95|1682.95|1698.95|1682.95|1698.95|1682.95|1698.95|1682.95|1
1640831640000|2021-12-30 02:34:00|1698.5|1682.5|1699|1683|1699|1683|1698.5|1682.5|3
1640831650000|2021-12-30 02:34:10|1699.2|1683.2|1699.2|1683.2|1699.2|1683.2|1699.2|1683.2|1
1640831660000|2021-12-30 02:34:20|1699.3|1683.3|1699.3|1683.3|1699.3|1683.3|1699.3|1683.3|1
1640831670000|2021-12-30 02:34:30|1699.5|1683.5|1700.5|1684.5|1700.5|1684.5|1699.5|1683.5|3
1640831680000|2021-12-30 02:34:40|1700.45|1684.45|1700.41|1684.41|1700.5|1684.5|1700.41|1684.41|3
1640831690000|2021-12-30 02:34:50|1700.5|1684.5|1700.1|1684.1|1700.5|1684.5|1700.1|1684.1|3
1640831700000|2021-12-30 02:35:00|1700.5|1684.5|1700.5|1684.5|1700.76|1684.76|1700.5|1684.5|3
1640831710000|2021-12-30 02:35:10|1701.1|1685.1|1701.1|1685.1|1701.1|1685.1|1701.1|1685.1|1
1640831720000|2021-12-30 02:35:20|1701|1685|1701|1685|1701|1685|1701|1685|1
1640831730000|2021-12-30 02:35:30|1700.55|1684.55|1700.55|1684.55|1700.55|1684.55|1700.55|1684.55|1
1640831740000|2021-12-30 02:35:40|1700.7|1684.7|1700.64|1684.64|1700.7|1684.7|1700.36|1684.36|13
1640831750000|2021-12-30 02:35:50|1700.42|1684.42|1700|1684|1700.42|1684.42|1700|1684|8
1640831760000|2021-12-30 02:36:00|1699.89|1683.89|1700|1684|1700|1684|1699.89|1683.89|2
1640831770000|2021-12-30 02:36:10|1699.7|1683.7|1699.32|1683.32|1699.7|1683.7|1698.92|1682.92|11
1640831780000|2021-12-30 02:36:20|1699.41|1683.41|1699.5|1683.5|1699.62|1683.62|1699.41|1683.41|4
1640831790000|2021-12-30 02:36:30|1699|1683|1698.55|1682.55|1699|1683|1698.55|1682.55|2
1640831810000|2021-12-30 02:36:50|1698.79|1682.79|1698.65|1682.65|1698.79|1682.79|1698.65|1682.65|2
1640831820000|2021-12-30 02:37:00|1698.75|1682.75|1698.5|1682.5|1698.75|1682.75|1698.5|1682.5|4
1640831830000|2021-12-30 02:37:10|1698.4|1682.4|1697.79|1681.79|1698.5|1682.5|1697.79|1681.79|6
1640831840000|2021-12-30 02:37:20|1697.78|1681.78|1697.07|1681.07|1697.78|1681.78|1697.07|1681.07|5
1640831850000|2021-12-30 02:37:30|1697.36|1681.36|1697|1681|1697.36|1681.36|1696.55|1680.55|6
1640831860000|2021-12-30 02:37:40|1696.78|1680.78|1697.4|1681.4|1697.4|1681.4|1696.78|1680.78|3
1640831870000|2021-12-30 02:37:50|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1640831880000|2021-12-30 02:38:00|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697|1681|3
1640831890000|2021-12-30 02:38:10|1697.45|1681.45|1697.5|1681.5|1697.5|1681.5|1697.45|1681.45|4
1640831900000|2021-12-30 02:38:20|1697.1|1681.1|1697.1|1681.1|1697.1|1681.1|1697.1|1681.1|1
1640831910000|2021-12-30 02:38:30|1697.25|1681.25|1696.61|1680.61|1697.25|1681.25|1696.61|1680.61|4
1640831920000|2021-12-30 02:38:40|1696.6|1680.6|1696.61|1680.61|1696.61|1680.61|1696.6|1680.6|2
1640831930000|2021-12-30 02:38:50|1696.65|1680.65|1696.65|1680.65|1696.65|1680.65|1696.65|1680.65|1
1640831940000|2021-12-30 02:39:00|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.35|1680.35|3
1640831960000|2021-12-30 02:39:20|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1696.55|1680.55|1
1640831970000|2021-12-30 02:39:30|1696.7|1680.7|1698|1682|1698|1682|1696.7|1680.7|8
1640831980000|2021-12-30 02:39:40|1698.5|1682.5|1699|1683|1699|1683|1698.5|1682.5|2
1640831990000|2021-12-30 02:39:50|1699.5|1683.5|1700|1684|1700|1684|1699.5|1683.5|2
1640832000000|2021-12-30 02:40:00|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1
1640832010000|2021-12-30 02:40:10|1699.6|1683.6|1699|1683|1699.6|1683.6|1698.91|1682.91|6
1640832020000|2021-12-30 02:40:20|1698.91|1682.91|1699|1683|1699|1683|1698.7|1682.7|6
1640832030000|2021-12-30 02:40:30|1699.12|1683.12|1700|1684|1700|1684|1699.12|1683.12|4
1640832050000|2021-12-30 02:40:50|1700.5|1684.5|1701.45|1685.45|1701.45|1685.45|1700.5|1684.5|3
1640832060000|2021-12-30 02:41:00|1701.5|1685.5|1702.5|1686.5|1702.7|1686.7|1701.5|1685.5|10
1640832070000|2021-12-30 02:41:10|1702.34|1686.34|1701.86|1685.86|1702.5|1686.5|1701.86|1685.86|7
1640832080000|2021-12-30 02:41:20|1701.5|1685.5|1700|1684|1701.5|1685.5|1699.75|1683.75|11
1640832090000|2021-12-30 02:41:30|1699.7|1683.7|1700|1684|1700.07|1684.07|1699.7|1683.7|6
1640832110000|2021-12-30 02:41:50|1699.57|1683.57|1700|1684|1700|1684|1699.5|1683.5|4
1640832130000|2021-12-30 02:42:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640832150000|2021-12-30 02:42:30|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1
1640832180000|2021-12-30 02:43:00|1700.63|1684.63|1700.5|1684.5|1700.63|1684.63|1700.5|1684.5|4
1640832200000|2021-12-30 02:43:20|1700.81|1684.81|1701|1685|1701|1685|1700.81|1684.81|4
1640832210000|2021-12-30 02:43:30|1701.5|1685.5|1702.78|1686.78|1702.78|1686.78|1701.5|1685.5|7
1640832220000|2021-12-30 02:43:40|1702.5|1686.5|1702|1686|1702.5|1686.5|1702|1686|2
1640832230000|2021-12-30 02:43:50|1701.5|1685.5|1701.8|1685.8|1701.8|1685.8|1701.5|1685.5|2
1640832240000|2021-12-30 02:44:00|1702.16|1686.16|1701.55|1685.55|1702.16|1686.16|1701.55|1685.55|5
1640832250000|2021-12-30 02:44:10|1701.89|1685.89|1702.16|1686.16|1702.16|1686.16|1701.55|1685.55|6
1640832260000|2021-12-30 02:44:20|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640832270000|2021-12-30 02:44:30|1702.45|1686.45|1703|1687|1703.25|1687.25|1702.45|1686.45|4
1640832300000|2021-12-30 02:45:00|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640832310000|2021-12-30 02:45:10|1703|1687|1701.65|1685.65|1703|1687|1701.65|1685.65|7
1640832320000|2021-12-30 02:45:20|1702|1686|1701.5|1685.5|1702|1686|1701.35|1685.35|4
1640832350000|2021-12-30 02:45:50|1701.64|1685.64|1702.11|1686.11|1702.2|1686.2|1701.64|1685.64|9
1640832370000|2021-12-30 02:46:10|1702.09|1686.09|1702.09|1686.09|1702.09|1686.09|1702.09|1686.09|1
1640832390000|2021-12-30 02:46:30|1702.2|1686.2|1702.5|1686.5|1702.91|1686.91|1702.2|1686.2|4
1640832400000|2021-12-30 02:46:40|1702.03|1686.03|1701.55|1685.55|1702.03|1686.03|1701.55|1685.55|8
1640832410000|2021-12-30 02:46:50|1701.62|1685.62|1701.62|1685.62|1701.62|1685.62|1701.55|1685.55|9
1640832420000|2021-12-30 02:47:00|1701.12|1685.12|1700.5|1684.5|1701.12|1685.12|1700.5|1684.5|2
1640832440000|2021-12-30 02:47:20|1700.35|1684.35|1700.5|1684.5|1700.5|1684.5|1700.3|1684.3|4
1640832450000|2021-12-30 02:47:30|1700.41|1684.41|1700.5|1684.5|1700.5|1684.5|1700.41|1684.41|2
1640832460000|2021-12-30 02:47:40|1699.96|1683.96|1699.3|1683.3|1699.96|1683.96|1699.3|1683.3|6
1640832470000|2021-12-30 02:47:50|1699.04|1683.04|1698.55|1682.55|1699.27|1683.27|1698.55|1682.55|16
1640832480000|2021-12-30 02:48:00|1699.02|1683.02|1699.5|1683.5|1699.5|1683.5|1699|1683|4
1640832500000|2021-12-30 02:48:20|1699.75|1683.75|1700|1684|1700|1684|1699.75|1683.75|3
1640832510000|2021-12-30 02:48:30|1699.7|1683.7|1699.7|1683.7|1699.7|1683.7|1699.7|1683.7|1
1640832520000|2021-12-30 02:48:40|1699.86|1683.86|1699.86|1683.86|1699.86|1683.86|1699.86|1683.86|1
1640832530000|2021-12-30 02:48:50|1699.6|1683.6|1700.5|1684.5|1700.5|1684.5|1699.6|1683.6|9
1640832540000|2021-12-30 02:49:00|1700.21|1684.21|1701.5|1685.5|1701.8|1685.8|1700.21|1684.21|7
1640832550000|2021-12-30 02:49:10|1702|1686|1702|1686|1702|1686|1702|1686|1
1640832560000|2021-12-30 02:49:20|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640832570000|2021-12-30 02:49:30|1702.29|1686.29|1701.65|1685.65|1702.29|1686.29|1701.65|1685.65|3
1640832580000|2021-12-30 02:49:40|1701.55|1685.55|1701.55|1685.55|1701.55|1685.55|1701.55|1685.55|1
1640832590000|2021-12-30 02:49:50|1702.1|1686.1|1701.89|1685.89|1702.1|1686.1|1701.75|1685.75|4
1640832600000|2021-12-30 02:50:00|1702.15|1686.15|1701.89|1685.89|1702.15|1686.15|1701.75|1685.75|7
1640832610000|2021-12-30 02:50:10|1702|1686|1702.13|1686.13|1702.13|1686.13|1701.78|1685.78|3
1640832620000|2021-12-30 02:50:20|1702.5|1686.5|1701.88|1685.88|1702.5|1686.5|1701.88|1685.88|4
1640832630000|2021-12-30 02:50:30|1701.69|1685.69|1701.55|1685.55|1701.8|1685.8|1701.55|1685.55|4
1640832650000|2021-12-30 02:50:50|1701.7|1685.7|1701.7|1685.7|1701.7|1685.7|1701.7|1685.7|1
1640832660000|2021-12-30 02:51:00|1701.6|1685.6|1701.5|1685.5|1701.6|1685.6|1701.5|1685.5|2
1640832670000|2021-12-30 02:51:10|1701.48|1685.48|1700.97|1684.97|1701.48|1685.48|1700.97|1684.97|4
1640832680000|2021-12-30 02:51:20|1700.55|1684.55|1700.5|1684.5|1700.55|1684.55|1700.5|1684.5|2
1640832690000|2021-12-30 02:51:30|1700.35|1684.35|1700.5|1684.5|1700.5|1684.5|1700.35|1684.35|2
1640832750000|2021-12-30 02:52:30|1700.42|1684.42|1700.5|1684.5|1700.5|1684.5|1700.42|1684.42|2
1640832770000|2021-12-30 02:52:50|1700.3|1684.3|1700.3|1684.3|1700.3|1684.3|1700.3|1684.3|1
1640832780000|2021-12-30 02:53:00|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640832800000|2021-12-30 02:53:20|1700.6|1684.6|1700.6|1684.6|1700.6|1684.6|1700.6|1684.6|1
1640832820000|2021-12-30 02:53:40|1700.35|1684.35|1700.25|1684.25|1700.5|1684.5|1700.23|1684.23|4
1640832850000|2021-12-30 02:54:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640832860000|2021-12-30 02:54:20|1700.61|1684.61|1700.61|1684.61|1700.61|1684.61|1700.39|1684.39|4
1640832870000|2021-12-30 02:54:30|1700.5|1684.5|1700|1684|1700.5|1684.5|1699.9|1683.9|5
1640832890000|2021-12-30 02:54:50|1699.8|1683.8|1700|1684|1700.25|1684.25|1699.8|1683.8|6
1640832900000|2021-12-30 02:55:00|1700.25|1684.25|1700.6|1684.6|1700.6|1684.6|1700.25|1684.25|4
1640832910000|2021-12-30 02:55:10|1701|1685|1701.4|1685.4|1701.5|1685.5|1701|1685|4
1640832920000|2021-12-30 02:55:20|1701.5|1685.5|1701.48|1685.48|1701.5|1685.5|1701.48|1685.48|2
1640832930000|2021-12-30 02:55:30|1701.27|1685.27|1700.49|1684.49|1701.27|1685.27|1700.47|1684.47|9
1640832940000|2021-12-30 02:55:40|1700.55|1684.55|1700.6|1684.6|1700.6|1684.6|1700.55|1684.55|3
1640832950000|2021-12-30 02:55:50|1700.59|1684.59|1700.5|1684.5|1700.59|1684.59|1700.49|1684.49|3
1640832960000|2021-12-30 02:56:00|1700.55|1684.55|1700.5|1684.5|1700.55|1684.55|1700.5|1684.5|2
1640832970000|2021-12-30 02:56:10|1700.45|1684.45|1699.46|1683.46|1700.45|1684.45|1699.4|1683.4|5
1640832980000|2021-12-30 02:56:20|1699.5|1683.5|1698.31|1682.31|1699.5|1683.5|1698.31|1682.31|8
1640832990000|2021-12-30 02:56:30|1698.06|1682.06|1696.5|1680.5|1698.26|1682.26|1696.5|1680.5|8
1640833000000|2021-12-30 02:56:40|1696.25|1680.25|1695.58|1679.58|1696.25|1680.25|1695.58|1679.58|4
1640833010000|2021-12-30 02:56:50|1695.7|1679.7|1694.08|1678.08|1695.7|1679.7|1694.08|1678.08|11
1640833020000|2021-12-30 02:57:00|1694.07|1678.07|1694|1678|1694.07|1678.07|1693.55|1677.55|6
1640833030000|2021-12-30 02:57:10|1694.25|1678.25|1694|1678|1694.25|1678.25|1694|1678|2
1640833040000|2021-12-30 02:57:20|1693.85|1677.85|1693.85|1677.85|1693.85|1677.85|1693.85|1677.85|1
1640833050000|2021-12-30 02:57:30|1693.74|1677.74|1693.74|1677.74|1693.74|1677.74|1693.74|1677.74|1
1640833060000|2021-12-30 02:57:40|1694.1|1678.1|1695.5|1679.5|1695.5|1679.5|1694|1678|8
1640833070000|2021-12-30 02:57:50|1695.85|1679.85|1695.85|1679.85|1695.85|1679.85|1695.85|1679.85|1
1640833080000|2021-12-30 02:58:00|1695.75|1679.75|1696.5|1680.5|1696.5|1680.5|1695.75|1679.75|4
1640833090000|2021-12-30 02:58:10|1696.39|1680.39|1696.5|1680.5|1696.5|1680.5|1696.2|1680.2|8
1640833100000|2021-12-30 02:58:20|1696.65|1680.65|1696.54|1680.54|1696.65|1680.65|1696.35|1680.35|3
1640833110000|2021-12-30 02:58:30|1696.65|1680.65|1696.55|1680.55|1696.65|1680.65|1696.55|1680.55|2
1640833120000|2021-12-30 02:58:40|1696.25|1680.25|1695.7|1679.7|1696.5|1680.5|1695.7|1679.7|9
1640833130000|2021-12-30 02:58:50|1695.62|1679.62|1695.42|1679.42|1695.62|1679.62|1695.38|1679.38|5
1640833140000|2021-12-30 02:59:00|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695.42|1679.42|3
1640833150000|2021-12-30 02:59:10|1695.88|1679.88|1696.5|1680.5|1696.5|1680.5|1695.88|1679.88|2
1640833160000|2021-12-30 02:59:20|1696.22|1680.22|1696.78|1680.78|1696.78|1680.78|1696.22|1680.22|3
1640833170000|2021-12-30 02:59:30|1697.41|1681.41|1699|1683|1699|1683|1697.41|1681.41|10
1640833180000|2021-12-30 02:59:40|1699.1|1683.1|1699.5|1683.5|1699.5|1683.5|1699|1683|3
1640833190000|2021-12-30 02:59:50|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1699.55|1683.55|1
1640833200000|2021-12-30 03:00:00|1699.7|1683.7|1698.77|1682.77|1699.7|1683.7|1698.71|1682.71|5
1640833210000|2021-12-30 03:00:10|1699.04|1683.04|1699|1683|1699.04|1683.04|1698.5|1682.5|3
1640833220000|2021-12-30 03:00:20|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640833250000|2021-12-30 03:00:50|1698.9|1682.9|1699|1683|1699|1683|1698.9|1682.9|2
1640833260000|2021-12-30 03:01:00|1698.91|1682.91|1698.91|1682.91|1698.91|1682.91|1698.55|1682.55|7
1640833270000|2021-12-30 03:01:10|1698.76|1682.76|1698.6|1682.6|1698.76|1682.76|1698.6|1682.6|2
1640833280000|2021-12-30 03:01:20|1698.75|1682.75|1699|1683|1699|1683|1698.65|1682.65|8
1640833290000|2021-12-30 03:01:30|1698.65|1682.65|1698.9|1682.9|1698.9|1682.9|1698.65|1682.65|2
1640833300000|2021-12-30 03:01:40|1699.15|1683.15|1698.9|1682.9|1699.15|1683.15|1698.9|1682.9|2
1640833310000|2021-12-30 03:01:50|1699.15|1683.15|1698.65|1682.65|1699.25|1683.25|1698.65|1682.65|4
1640833320000|2021-12-30 03:02:00|1698.58|1682.58|1698.34|1682.34|1698.58|1682.58|1698.34|1682.34|3
1640833330000|2021-12-30 03:02:10|1698.43|1682.43|1700.65|1684.65|1700.65|1684.65|1698.43|1682.43|13
1640833340000|2021-12-30 03:02:20|1700.85|1684.85|1701.9|1685.9|1701.9|1685.9|1700.85|1684.85|5
1640833350000|2021-12-30 03:02:30|1701.93|1685.93|1702.35|1686.35|1702.35|1686.35|1701.93|1685.93|3
1640833360000|2021-12-30 03:02:40|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640833380000|2021-12-30 03:03:00|1702.05|1686.05|1701.61|1685.61|1702.05|1686.05|1701.61|1685.61|2
1640833390000|2021-12-30 03:03:10|1701.56|1685.56|1702.5|1686.5|1702.77|1686.77|1701.56|1685.56|5
1640833400000|2021-12-30 03:03:20|1702.88|1686.88|1703.28|1687.28|1703.28|1687.28|1702.88|1686.88|2
1640833410000|2021-12-30 03:03:30|1703.04|1687.04|1703.24|1687.24|1703.33|1687.33|1703.04|1687.04|4
1640833420000|2021-12-30 03:03:40|1703.36|1687.36|1703.35|1687.35|1703.36|1687.36|1703.35|1687.35|2
1640833430000|2021-12-30 03:03:50|1703.5|1687.5|1702.88|1686.88|1703.5|1687.5|1702.65|1686.65|7
1640833440000|2021-12-30 03:04:00|1703.07|1687.07|1702.5|1686.5|1703.07|1687.07|1702.45|1686.45|5
1640833450000|2021-12-30 03:04:10|1702.52|1686.52|1702.5|1686.5|1702.55|1686.55|1702.5|1686.5|3
1640833460000|2021-12-30 03:04:20|1702.45|1686.45|1702.55|1686.55|1702.7|1686.7|1702.45|1686.45|8
1640833470000|2021-12-30 03:04:30|1702.66|1686.66|1702.66|1686.66|1702.66|1686.66|1702.66|1686.66|1
1640833480000|2021-12-30 03:04:40|1702.81|1686.81|1702.65|1686.65|1702.81|1686.81|1702.65|1686.65|2
1640833490000|2021-12-30 03:04:50|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640833500000|2021-12-30 03:05:00|1702.35|1686.35|1702.5|1686.5|1702.5|1686.5|1702.3|1686.3|5
1640833510000|2021-12-30 03:05:10|1702.63|1686.63|1702.73|1686.73|1702.83|1686.83|1702.63|1686.63|4
1640833520000|2021-12-30 03:05:20|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1703.3|1687.3|1
1640833530000|2021-12-30 03:05:30|1703.23|1687.23|1703.23|1687.23|1703.23|1687.23|1702.94|1686.94|3
1640833540000|2021-12-30 03:05:40|1702.53|1686.53|1702.73|1686.73|1703.03|1687.03|1702.53|1686.53|5
1640833550000|2021-12-30 03:05:50|1702.84|1686.84|1702.73|1686.73|1702.84|1686.84|1702.73|1686.73|2
1640833560000|2021-12-30 03:06:00|1702.6|1686.6|1702.6|1686.6|1702.77|1686.77|1702.6|1686.6|3
1640833570000|2021-12-30 03:06:10|1702.45|1686.45|1702.24|1686.24|1702.5|1686.5|1702.15|1686.15|9
1640833580000|2021-12-30 03:06:20|1702.5|1686.5|1702.24|1686.24|1702.5|1686.5|1702.24|1686.24|2
1640833590000|2021-12-30 03:06:30|1702.47|1686.47|1702.75|1686.75|1702.75|1686.75|1702.47|1686.47|3
1640833600000|2021-12-30 03:06:40|1702.5|1686.5|1702.91|1686.91|1702.97|1686.97|1702.5|1686.5|6
1640833610000|2021-12-30 03:06:50|1703.4|1687.4|1703.4|1687.4|1703.4|1687.4|1703.4|1687.4|1
1640833620000|2021-12-30 03:07:00|1703.45|1687.45|1703.5|1687.5|1703.65|1687.65|1703.45|1687.45|4
1640833630000|2021-12-30 03:07:10|1703.4|1687.4|1703.35|1687.35|1703.4|1687.4|1703.35|1687.35|2
1640833640000|2021-12-30 03:07:20|1703.31|1687.31|1702.64|1686.64|1703.31|1687.31|1702.48|1686.48|7
1640833650000|2021-12-30 03:07:30|1702.66|1686.66|1702.92|1686.92|1702.92|1686.92|1702.48|1686.48|5
1640833660000|2021-12-30 03:07:40|1702.63|1686.63|1702.5|1686.5|1702.63|1686.63|1702.46|1686.46|5
1640833670000|2021-12-30 03:07:50|1702.47|1686.47|1702.47|1686.47|1702.59|1686.59|1702.47|1686.47|11
1640833680000|2021-12-30 03:08:00|1702.5|1686.5|1702.06|1686.06|1702.5|1686.5|1702.06|1686.06|10
1640833690000|2021-12-30 03:08:10|1701.68|1685.68|1701.18|1685.18|1701.96|1685.96|1701.18|1685.18|6
1640833700000|2021-12-30 03:08:20|1701.02|1685.02|1701.33|1685.33|1701.33|1685.33|1700.67|1684.67|10
1640833710000|2021-12-30 03:08:30|1701.5|1685.5|1702.5|1686.5|1702.5|1686.5|1701.5|1685.5|3
1640833720000|2021-12-30 03:08:40|1702.55|1686.55|1702.65|1686.65|1702.77|1686.77|1702.5|1686.5|4
1640833730000|2021-12-30 03:08:50|1702.77|1686.77|1702.75|1686.75|1702.77|1686.77|1702.75|1686.75|2
1640833740000|2021-12-30 03:09:00|1702.55|1686.55|1702.55|1686.55|1702.55|1686.55|1702.55|1686.55|1
1640833750000|2021-12-30 03:09:10|1702.88|1686.88|1703.4|1687.4|1703.4|1687.4|1702.6|1686.6|7
1640833760000|2021-12-30 03:09:20|1703.47|1687.47|1703.31|1687.31|1703.47|1687.47|1702.97|1686.97|3
1640833770000|2021-12-30 03:09:30|1703.25|1687.25|1702.6|1686.6|1703.25|1687.25|1702.5|1686.5|7
1640833780000|2021-12-30 03:09:40|1702.81|1686.81|1702.81|1686.81|1702.81|1686.81|1702.81|1686.81|1
1640833790000|2021-12-30 03:09:50|1702.5|1686.5|1702.75|1686.75|1702.75|1686.75|1702.5|1686.5|4
1640833800000|2021-12-30 03:10:00|1702.81|1686.81|1703|1687|1703|1687|1702.81|1686.81|3
1640833810000|2021-12-30 03:10:10|1702.8|1686.8|1702.8|1686.8|1702.8|1686.8|1702.8|1686.8|1
1640833820000|2021-12-30 03:10:20|1703|1687|1703.5|1687.5|1703.5|1687.5|1703|1687|2
1640833850000|2021-12-30 03:10:50|1703.37|1687.37|1703.15|1687.15|1703.37|1687.37|1702.7|1686.7|7
1640833860000|2021-12-30 03:11:00|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1703.25|1687.25|1
1640833870000|2021-12-30 03:11:10|1702.95|1686.95|1702.95|1686.95|1702.95|1686.95|1702.95|1686.95|1
1640833890000|2021-12-30 03:11:30|1702.75|1686.75|1701.66|1685.66|1702.75|1686.75|1701.5|1685.5|9
1640833900000|2021-12-30 03:11:40|1701.5|1685.5|1701.6|1685.6|1701.66|1685.66|1701.5|1685.5|4
1640833910000|2021-12-30 03:11:50|1702|1686|1702.31|1686.31|1702.5|1686.5|1701.75|1685.75|5
1640833920000|2021-12-30 03:12:00|1702|1686|1702|1686|1702|1686|1702|1686|1
1640833930000|2021-12-30 03:12:10|1701.5|1685.5|1700.45|1684.45|1701.5|1685.5|1700.45|1684.45|5
1640833940000|2021-12-30 03:12:20|1700.32|1684.32|1700|1684|1700.32|1684.32|1699.71|1683.71|6
1640833950000|2021-12-30 03:12:30|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1
1640833960000|2021-12-30 03:12:40|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1
1640833970000|2021-12-30 03:12:50|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640833980000|2021-12-30 03:13:00|1699.33|1683.33|1699.33|1683.33|1699.33|1683.33|1699.33|1683.33|1
1640833990000|2021-12-30 03:13:10|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1699.15|1683.15|1
1640834000000|2021-12-30 03:13:20|1699|1683|1698.41|1682.41|1699|1683|1698.41|1682.41|3
1640834010000|2021-12-30 03:13:30|1698.06|1682.06|1698.46|1682.46|1698.46|1682.46|1698.06|1682.06|3
1640834020000|2021-12-30 03:13:40|1698.71|1682.71|1698.71|1682.71|1698.71|1682.71|1698.71|1682.71|1
1640834030000|2021-12-30 03:13:50|1698.66|1682.66|1698.71|1682.71|1698.74|1682.74|1698.66|1682.66|3
1640834040000|2021-12-30 03:14:00|1699.25|1683.25|1698.46|1682.46|1699.25|1683.25|1698.41|1682.41|5
1640834050000|2021-12-30 03:14:10|1698.48|1682.48|1698.46|1682.46|1698.5|1682.5|1698.46|1682.46|10
1640834060000|2021-12-30 03:14:20|1698.5|1682.5|1698.36|1682.36|1698.5|1682.5|1698.31|1682.31|4
1640834070000|2021-12-30 03:14:30|1698.46|1682.46|1698.36|1682.36|1698.46|1682.46|1698.31|1682.31|4
1640834080000|2021-12-30 03:14:40|1698.46|1682.46|1698.5|1682.5|1698.5|1682.5|1698.46|1682.46|4
1640834090000|2021-12-30 03:14:50|1697.85|1681.85|1697.82|1681.82|1697.85|1681.85|1697.82|1681.82|2
1640834110000|2021-12-30 03:15:10|1697.76|1681.76|1696.31|1680.31|1697.76|1681.76|1696.31|1680.31|6
1640834120000|2021-12-30 03:15:20|1696|1680|1695.9|1679.9|1696.48|1680.48|1695.84|1679.84|8
1640834130000|2021-12-30 03:15:30|1696|1680|1695.84|1679.84|1696|1680|1695.84|1679.84|4
1640834140000|2021-12-30 03:15:40|1695.75|1679.75|1695|1679|1695.84|1679.84|1695|1679|5
1640834150000|2021-12-30 03:15:50|1695.25|1679.25|1695.5|1679.5|1695.5|1679.5|1695|1679|4
1640834160000|2021-12-30 03:16:00|1695.65|1679.65|1695.55|1679.55|1695.65|1679.65|1695.5|1679.5|3
1640834170000|2021-12-30 03:16:10|1695.65|1679.65|1696|1680|1696|1680|1695.65|1679.65|4
1640834180000|2021-12-30 03:16:20|1695.7|1679.7|1695.06|1679.06|1695.7|1679.7|1695.06|1679.06|5
1640834190000|2021-12-30 03:16:30|1695|1679|1694.49|1678.49|1695.25|1679.25|1694.49|1678.49|7
1640834200000|2021-12-30 03:16:40|1694.47|1678.47|1693.11|1677.11|1694.47|1678.47|1693.05|1677.05|7
1640834210000|2021-12-30 03:16:50|1693.05|1677.05|1692.88|1676.88|1693.42|1677.42|1692.88|1676.88|5
1640834220000|2021-12-30 03:17:00|1692.5|1676.5|1691.03|1675.03|1692.5|1676.5|1691.03|1675.03|11
1640834230000|2021-12-30 03:17:10|1691.02|1675.02|1691.24|1675.24|1691.5|1675.5|1691.02|1675.02|4
1640834240000|2021-12-30 03:17:20|1690.9|1674.9|1690.42|1674.42|1690.9|1674.9|1690.29|1674.29|5
1640834250000|2021-12-30 03:17:30|1690.58|1674.58|1690.89|1674.89|1690.89|1674.89|1690.58|1674.58|5
1640834260000|2021-12-30 03:17:40|1691|1675|1691|1675|1691.5|1675.5|1691|1675|8
1640834270000|2021-12-30 03:17:50|1691.29|1675.29|1691.02|1675.02|1691.4|1675.4|1690.9|1674.9|5
1640834280000|2021-12-30 03:18:00|1691.42|1675.42|1690.88|1674.88|1691.5|1675.5|1690.88|1674.88|6
1640834290000|2021-12-30 03:18:10|1690.87|1674.87|1690.6|1674.6|1690.87|1674.87|1690.6|1674.6|2
1640834300000|2021-12-30 03:18:20|1690.85|1674.85|1689.73|1673.73|1690.85|1674.85|1689.66|1673.66|11
1640834310000|2021-12-30 03:18:30|1689.86|1673.86|1689.55|1673.55|1689.86|1673.86|1689.55|1673.55|6
1640834330000|2021-12-30 03:18:50|1689.79|1673.79|1689.5|1673.5|1689.79|1673.79|1689.5|1673.5|3
1640834340000|2021-12-30 03:19:00|1689.45|1673.45|1689.79|1673.79|1689.79|1673.79|1689.45|1673.45|3
1640834350000|2021-12-30 03:19:10|1689.55|1673.55|1688.7|1672.7|1689.79|1673.79|1688.5|1672.5|10
1640834360000|2021-12-30 03:19:20|1688.9|1672.9|1688.5|1672.5|1689.4|1673.4|1688.5|1672.5|7
1640834370000|2021-12-30 03:19:30|1688.68|1672.68|1688.5|1672.5|1688.89|1672.89|1688.5|1672.5|3
1640834380000|2021-12-30 03:19:40|1688.84|1672.84|1689.45|1673.45|1689.45|1673.45|1688.84|1672.84|3
1640834390000|2021-12-30 03:19:50|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834400000|2021-12-30 03:20:00|1689.35|1673.35|1689.5|1673.5|1689.5|1673.5|1689.35|1673.35|4
1640834410000|2021-12-30 03:20:10|1689.32|1673.32|1689.5|1673.5|1689.5|1673.5|1689.32|1673.32|2
1640834420000|2021-12-30 03:20:20|1689.86|1673.86|1689.86|1673.86|1689.86|1673.86|1689.86|1673.86|1
1640834430000|2021-12-30 03:20:30|1689.8|1673.8|1689.4|1673.4|1689.81|1673.81|1689.22|1673.22|4
1640834440000|2021-12-30 03:20:40|1689.22|1673.22|1688.72|1672.72|1689.5|1673.5|1688.53|1672.53|8
1640834450000|2021-12-30 03:20:50|1688.65|1672.65|1688.6|1672.6|1688.65|1672.65|1688.6|1672.6|2
1640834460000|2021-12-30 03:21:00|1688.55|1672.55|1689.12|1673.12|1689.12|1673.12|1688.55|1672.55|3
1640834470000|2021-12-30 03:21:10|1689.22|1673.22|1689.22|1673.22|1689.22|1673.22|1689.22|1673.22|1
1640834480000|2021-12-30 03:21:20|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834500000|2021-12-30 03:21:40|1689.22|1673.22|1689.4|1673.4|1689.4|1673.4|1689.22|1673.22|2
1640834510000|2021-12-30 03:21:50|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834520000|2021-12-30 03:22:00|1689.45|1673.45|1689.5|1673.5|1689.5|1673.5|1689.45|1673.45|2
1640834530000|2021-12-30 03:22:10|1690.2|1674.2|1690.2|1674.2|1690.2|1674.2|1690.2|1674.2|1
1640834540000|2021-12-30 03:22:20|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1690.5|1674.5|1
1640834550000|2021-12-30 03:22:30|1690.29|1674.29|1689.78|1673.78|1690.29|1674.29|1689.78|1673.78|3
1640834570000|2021-12-30 03:22:50|1689.5|1673.5|1690.62|1674.62|1690.62|1674.62|1689.5|1673.5|7
1640834580000|2021-12-30 03:23:00|1690.74|1674.74|1690.82|1674.82|1690.82|1674.82|1690.74|1674.74|2
1640834590000|2021-12-30 03:23:10|1690.92|1674.92|1690.6|1674.6|1690.92|1674.92|1690.6|1674.6|4
1640834600000|2021-12-30 03:23:20|1690.91|1674.91|1690.5|1674.5|1690.91|1674.91|1690.5|1674.5|2
1640834610000|2021-12-30 03:23:30|1690.62|1674.62|1690.06|1674.06|1690.62|1674.62|1689.81|1673.81|5
1640834620000|2021-12-30 03:23:40|1690.31|1674.31|1690.5|1674.5|1690.5|1674.5|1690.31|1674.31|2
1640834640000|2021-12-30 03:24:00|1690.62|1674.62|1690.5|1674.5|1690.62|1674.62|1690.5|1674.5|2
1640834680000|2021-12-30 03:24:40|1690.71|1674.71|1690.71|1674.71|1690.71|1674.71|1690.71|1674.71|1
1640834690000|2021-12-30 03:24:50|1691.21|1675.21|1691.5|1675.5|1691.5|1675.5|1691.21|1675.21|2
1640834700000|2021-12-30 03:25:00|1691.56|1675.56|1691.6|1675.6|1691.6|1675.6|1691.56|1675.56|2
1640834710000|2021-12-30 03:25:10|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1691.5|1675.5|1
1640834730000|2021-12-30 03:25:30|1691.68|1675.68|1691.88|1675.88|1691.88|1675.88|1691.5|1675.5|4
1640834740000|2021-12-30 03:25:40|1691|1675|1690.55|1674.55|1691|1675|1690.55|1674.55|4
1640834750000|2021-12-30 03:25:50|1690.05|1674.05|1689.69|1673.69|1690.05|1674.05|1689.69|1673.69|3
1640834760000|2021-12-30 03:26:00|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1689.5|1673.5|1
1640834770000|2021-12-30 03:26:10|1689.66|1673.66|1689.75|1673.75|1689.75|1673.75|1689.5|1673.5|3
1640834780000|2021-12-30 03:26:20|1689.8|1673.8|1690|1674|1690|1674|1689.8|1673.8|5
1640834790000|2021-12-30 03:26:30|1689.89|1673.89|1689.32|1673.32|1689.89|1673.89|1689.17|1673.17|4
1640834800000|2021-12-30 03:26:40|1689.36|1673.36|1689.25|1673.25|1689.36|1673.36|1689.25|1673.25|2
1640834810000|2021-12-30 03:26:50|1688.75|1672.75|1688.5|1672.5|1688.75|1672.75|1688.41|1672.41|6
1640834820000|2021-12-30 03:27:00|1688.55|1672.55|1686.5|1670.5|1688.55|1672.55|1686.5|1670.5|8
1640834830000|2021-12-30 03:27:10|1686.2|1670.2|1685.99|1669.99|1686.2|1670.2|1685.99|1669.99|2
1640834840000|2021-12-30 03:27:20|1685.74|1669.74|1685.74|1669.74|1685.74|1669.74|1685.74|1669.74|1
1640834850000|2021-12-30 03:27:30|1685.84|1669.84|1685.84|1669.84|1685.84|1669.84|1685.84|1669.84|1
1640834860000|2021-12-30 03:27:40|1685.74|1669.74|1685.37|1669.37|1685.74|1669.74|1685.16|1669.16|10
1640834870000|2021-12-30 03:27:50|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1685.5|1669.5|1
1640834880000|2021-12-30 03:28:00|1685.65|1669.65|1686.65|1670.65|1686.65|1670.65|1685.65|1669.65|4
1640834890000|2021-12-30 03:28:10|1687|1671|1687|1671|1687|1671|1686.75|1670.75|3
1640834900000|2021-12-30 03:28:20|1686.75|1670.75|1686.5|1670.5|1686.75|1670.75|1686.5|1670.5|4
1640834910000|2021-12-30 03:28:30|1686.37|1670.37|1685.7|1669.7|1686.37|1670.37|1685.7|1669.7|3
1640834920000|2021-12-30 03:28:40|1685.5|1669.5|1684.49|1668.49|1685.5|1669.5|1684.49|1668.49|4
1640834930000|2021-12-30 03:28:50|1684.44|1668.44|1684.44|1668.44|1684.5|1668.5|1684.44|1668.44|5
1640834940000|2021-12-30 03:29:00|1683.99|1667.99|1684.44|1668.44|1684.44|1668.44|1683.5|1667.5|7
1640834950000|2021-12-30 03:29:10|1684.15|1668.15|1684.3|1668.3|1684.3|1668.3|1684|1668|4
1640834960000|2021-12-30 03:29:20|1683.5|1667.5|1683.5|1667.5|1683.94|1667.94|1683.5|1667.5|7
1640834970000|2021-12-30 03:29:30|1683.68|1667.68|1684.45|1668.45|1685|1669|1683.5|1667.5|15
1640834980000|2021-12-30 03:29:40|1684.44|1668.44|1684.5|1668.5|1684.5|1668.5|1684.44|1668.44|9
1640834990000|2021-12-30 03:29:50|1684.75|1668.75|1685.9|1669.9|1686|1670|1684.5|1668.5|6
1640835000000|2021-12-30 03:30:00|1685.5|1669.5|1686|1670|1686|1670|1685.5|1669.5|6
1640835040000|2021-12-30 03:30:40|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1686.5|1670.5|1
1640835050000|2021-12-30 03:30:50|1686|1670|1686|1670|1686.1|1670.1|1685.9|1669.9|5
1640835060000|2021-12-30 03:31:00|1686.09|1670.09|1685.55|1669.55|1686.09|1670.09|1685.55|1669.55|4
1640835070000|2021-12-30 03:31:10|1685.9|1669.9|1687|1671|1687|1671|1685.9|1669.9|6
1640835080000|2021-12-30 03:31:20|1687.25|1671.25|1689.4|1673.4|1689.4|1673.4|1687.25|1671.25|8
1640835090000|2021-12-30 03:31:30|1689.62|1673.62|1691.4|1675.4|1691.4|1675.4|1689.62|1673.62|6
1640835100000|2021-12-30 03:31:40|1691|1675|1692.3|1676.3|1692.3|1676.3|1691|1675|7
1640835110000|2021-12-30 03:31:50|1692.5|1676.5|1693.45|1677.45|1693.45|1677.45|1692.5|1676.5|3
1640835120000|2021-12-30 03:32:00|1693.64|1677.64|1694.75|1678.75|1694.75|1678.75|1693.64|1677.64|6
1640835130000|2021-12-30 03:32:10|1695.1|1679.1|1695.5|1679.5|1695.5|1679.5|1695.1|1679.1|5
1640835140000|2021-12-30 03:32:20|1695.45|1679.45|1695.5|1679.5|1695.5|1679.5|1695.25|1679.25|4
1640835150000|2021-12-30 03:32:30|1695.4|1679.4|1696.56|1680.56|1696.56|1680.56|1695.4|1679.4|5
1640835160000|2021-12-30 03:32:40|1696.49|1680.49|1696.57|1680.57|1696.76|1680.76|1696.48|1680.48|6
1640835170000|2021-12-30 03:32:50|1696.61|1680.61|1697.5|1681.5|1698|1682|1696.61|1680.61|7
1640835180000|2021-12-30 03:33:00|1697.79|1681.79|1697.92|1681.92|1697.92|1681.92|1697.79|1681.79|4
1640835190000|2021-12-30 03:33:10|1698|1682|1697.13|1681.13|1698.1|1682.1|1697.13|1681.13|10
1640835200000|2021-12-30 03:33:20|1696.65|1680.65|1695.62|1679.62|1696.65|1680.65|1695.07|1679.07|12
1640835210000|2021-12-30 03:33:30|1695.63|1679.63|1696.1|1680.1|1696.1|1680.1|1695.63|1679.63|4
1640835220000|2021-12-30 03:33:40|1696|1680|1696|1680|1696|1680|1696|1680|1
1640835230000|2021-12-30 03:33:50|1695.5|1679.5|1695.45|1679.45|1695.5|1679.5|1695.45|1679.45|2
1640835240000|2021-12-30 03:34:00|1695.77|1679.77|1696.12|1680.12|1696.12|1680.12|1695.77|1679.77|4
1640835250000|2021-12-30 03:34:10|1696|1680|1695.92|1679.92|1696|1680|1695.5|1679.5|6
1640835260000|2021-12-30 03:34:20|1696.2|1680.2|1696|1680|1696.2|1680.2|1696|1680|2
1640835270000|2021-12-30 03:34:30|1695.5|1679.5|1696.75|1680.75|1696.75|1680.75|1695.29|1679.29|11
1640835280000|2021-12-30 03:34:40|1696.78|1680.78|1696.78|1680.78|1697|1681|1696.78|1680.78|3
1640835290000|2021-12-30 03:34:50|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640835300000|2021-12-30 03:35:00|1696.97|1680.97|1696.72|1680.72|1697|1681|1696.5|1680.5|5
1640835310000|2021-12-30 03:35:10|1696.5|1680.5|1696|1680|1696.5|1680.5|1696|1680|5
1640835320000|2021-12-30 03:35:20|1695.5|1679.5|1695.5|1679.5|1695.5|1679.5|1695|1679|6
1640835330000|2021-12-30 03:35:30|1695.3|1679.3|1695.9|1679.9|1696.3|1680.3|1695.3|1679.3|10
1640835340000|2021-12-30 03:35:40|1695.92|1679.92|1696|1680|1696.35|1680.35|1695.92|1679.92|6
1640835350000|2021-12-30 03:35:50|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640835360000|2021-12-30 03:36:00|1697|1681|1697|1681|1697|1681|1697|1681|1
1640835370000|2021-12-30 03:36:10|1697.3|1681.3|1697.67|1681.67|1698.06|1682.06|1697|1681|9
1640835380000|2021-12-30 03:36:20|1698.2|1682.2|1697.81|1681.81|1698.2|1682.2|1697.81|1681.81|3
1640835390000|2021-12-30 03:36:30|1697.48|1681.48|1697.82|1681.82|1697.82|1681.82|1697.48|1681.48|3
1640835400000|2021-12-30 03:36:40|1697.5|1681.5|1698.35|1682.35|1698.35|1682.35|1697.5|1681.5|6
1640835410000|2021-12-30 03:36:50|1698.5|1682.5|1699.72|1683.72|1700.1|1684.1|1698.5|1682.5|7
1640835420000|2021-12-30 03:37:00|1699.5|1683.5|1699.72|1683.72|1700|1684|1699.5|1683.5|5
1640835430000|2021-12-30 03:37:10|1699.67|1683.67|1699|1683|1699.95|1683.95|1698.5|1682.5|8
1640835440000|2021-12-30 03:37:20|1698.5|1682.5|1698.82|1682.82|1698.82|1682.82|1698.5|1682.5|2
1640835450000|2021-12-30 03:37:30|1698.5|1682.5|1698.92|1682.92|1698.92|1682.92|1698.5|1682.5|2
1640835460000|2021-12-30 03:37:40|1698.5|1682.5|1699|1683|1699|1683|1698.5|1682.5|5
1640835470000|2021-12-30 03:37:50|1698.79|1682.79|1699.2|1683.2|1699.2|1683.2|1698.79|1682.79|2
1640835480000|2021-12-30 03:38:00|1698.7|1682.7|1698.52|1682.52|1698.7|1682.7|1698.52|1682.52|2
1640835490000|2021-12-30 03:38:10|1698.7|1682.7|1698.5|1682.5|1698.7|1682.7|1698.5|1682.5|2
1640835510000|2021-12-30 03:38:30|1698.49|1682.49|1698.49|1682.49|1698.49|1682.49|1698.49|1682.49|1
1640835520000|2021-12-30 03:38:40|1698.48|1682.48|1698.49|1682.49|1698.5|1682.5|1698.48|1682.48|4
1640835530000|2021-12-30 03:38:50|1698.5|1682.5|1698.78|1682.78|1699.44|1683.44|1698.5|1682.5|10
1640835540000|2021-12-30 03:39:00|1698.79|1682.79|1698.78|1682.78|1699|1683|1698.78|1682.78|5
1640835550000|2021-12-30 03:39:10|1698.86|1682.86|1698.86|1682.86|1698.86|1682.86|1698.86|1682.86|1
1640835560000|2021-12-30 03:39:20|1699|1683|1702.07|1686.07|1702.07|1686.07|1699|1683|16
1640835570000|2021-12-30 03:39:30|1702.72|1686.72|1703.5|1687.5|1703.5|1687.5|1702.5|1686.5|11
1640835580000|2021-12-30 03:39:40|1703.48|1687.48|1704.5|1688.5|1704.5|1688.5|1703.45|1687.45|6
1640835590000|2021-12-30 03:39:50|1705.09|1689.09|1705.34|1689.34|1705.6|1689.6|1705.09|1689.09|11
1640835600000|2021-12-30 03:40:00|1705.43|1689.43|1704.76|1688.76|1705.43|1689.43|1704.57|1688.57|10
1640835610000|2021-12-30 03:40:10|1704.65|1688.65|1704.84|1688.84|1705.44|1689.44|1704.65|1688.65|8
1640835620000|2021-12-30 03:40:20|1704.75|1688.75|1705.02|1689.02|1705.09|1689.09|1704.75|1688.75|3
1640835630000|2021-12-30 03:40:30|1705.09|1689.09|1706.22|1690.22|1706.56|1690.56|1705.09|1689.09|15
1640835640000|2021-12-30 03:40:40|1706.25|1690.25|1706.1|1690.1|1706.5|1690.5|1706.1|1690.1|4
1640835650000|2021-12-30 03:40:50|1706|1690|1706|1690|1706|1690|1706|1690|1
1640835660000|2021-12-30 03:41:00|1705.34|1689.34|1706.4|1690.4|1706.4|1690.4|1705.17|1689.17|14
1640835670000|2021-12-30 03:41:10|1706|1690|1704.58|1688.58|1706|1690|1704.58|1688.58|5
1640835680000|2021-12-30 03:41:20|1704.48|1688.48|1704.65|1688.65|1704.65|1688.65|1704.48|1688.48|4
1640835690000|2021-12-30 03:41:30|1705.17|1689.17|1705.31|1689.31|1705.41|1689.41|1705.17|1689.17|3
1640835700000|2021-12-30 03:41:40|1705.34|1689.34|1705.47|1689.47|1705.47|1689.47|1705.17|1689.17|4
1640835710000|2021-12-30 03:41:50|1705.35|1689.35|1706.4|1690.4|1706.4|1690.4|1705.35|1689.35|5
1640835720000|2021-12-30 03:42:00|1706.41|1690.41|1704.44|1688.44|1706.5|1690.5|1704.44|1688.44|6
1640835730000|2021-12-30 03:42:10|1704.5|1688.5|1703.1|1687.1|1704.5|1688.5|1703.1|1687.1|8
1640835740000|2021-12-30 03:42:20|1703.5|1687.5|1703.87|1687.87|1703.87|1687.87|1703.5|1687.5|2
1640835750000|2021-12-30 03:42:30|1704|1688|1703.87|1687.87|1704|1688|1703.87|1687.87|2
1640835760000|2021-12-30 03:42:40|1703.92|1687.92|1703.56|1687.56|1703.92|1687.92|1703.5|1687.5|4
1640835770000|2021-12-30 03:42:50|1703.87|1687.87|1703.87|1687.87|1703.87|1687.87|1703.87|1687.87|1
1640835780000|2021-12-30 03:43:00|1703.99|1687.99|1704.44|1688.44|1704.44|1688.44|1703.87|1687.87|7
1640835790000|2021-12-30 03:43:10|1704.47|1688.47|1705.75|1689.75|1705.75|1689.75|1704.4|1688.4|9
1640835800000|2021-12-30 03:43:20|1706.06|1690.06|1706|1690|1706.15|1690.15|1706|1690|4
1640835810000|2021-12-30 03:43:30|1706.19|1690.19|1706.25|1690.25|1706.25|1690.25|1706.19|1690.19|2
1640835830000|2021-12-30 03:43:50|1706|1690|1705.46|1689.46|1706|1690|1705.46|1689.46|4
1640835840000|2021-12-30 03:44:00|1705.8|1689.8|1706.65|1690.65|1706.9|1690.9|1705.8|1689.8|6
1640835850000|2021-12-30 03:44:10|1707.1|1691.1|1707.79|1691.79|1708|1692|1707.1|1691.1|10
1640835860000|2021-12-30 03:44:20|1708.35|1692.35|1708.35|1692.35|1708.35|1692.35|1708.35|1692.35|1
1640835870000|2021-12-30 03:44:30|1708.41|1692.41|1708|1692|1708.41|1692.41|1707.88|1691.88|11
1640835880000|2021-12-30 03:44:40|1708.06|1692.06|1707.36|1691.36|1708.06|1692.06|1707.36|1691.36|5
1640835890000|2021-12-30 03:44:50|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1706.8|1690.8|3
1640835900000|2021-12-30 03:45:00|1707.24|1691.24|1707.25|1691.25|1707.3|1691.3|1707.14|1691.14|8
1640835910000|2021-12-30 03:45:10|1707.17|1691.17|1707.73|1691.73|1707.73|1691.73|1707.17|1691.17|5
1640835920000|2021-12-30 03:45:20|1708.4|1692.4|1707.41|1691.41|1708.4|1692.4|1707.41|1691.41|3
1640835940000|2021-12-30 03:45:40|1706.8|1690.8|1707.37|1691.37|1707.5|1691.5|1706.75|1690.75|8
1640835950000|2021-12-30 03:45:50|1707.25|1691.25|1706.5|1690.5|1707.25|1691.25|1706.38|1690.38|7
1640835960000|2021-12-30 03:46:00|1706.41|1690.41|1706.5|1690.5|1706.5|1690.5|1706.41|1690.41|2
1640836000000|2021-12-30 03:46:40|1706.36|1690.36|1706.5|1690.5|1706.5|1690.5|1706.36|1690.36|2
1640836010000|2021-12-30 03:46:50|1706.39|1690.39|1705.96|1689.96|1706.5|1690.5|1705.96|1689.96|3
1640836020000|2021-12-30 03:47:00|1706.14|1690.14|1706.29|1690.29|1706.29|1690.29|1706.14|1690.14|2
1640836030000|2021-12-30 03:47:10|1706|1690|1705.45|1689.45|1706|1690|1705.45|1689.45|4
1640836040000|2021-12-30 03:47:20|1705.5|1689.5|1705.01|1689.01|1705.5|1689.5|1705.01|1689.01|4
1640836050000|2021-12-30 03:47:30|1704.52|1688.52|1704.5|1688.5|1704.52|1688.52|1704.41|1688.41|3
1640836060000|2021-12-30 03:47:40|1704.35|1688.35|1704.67|1688.67|1704.67|1688.67|1704.35|1688.35|4
1640836070000|2021-12-30 03:47:50|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1
1640836080000|2021-12-30 03:48:00|1705.01|1689.01|1705.17|1689.17|1705.2|1689.2|1705|1689|6
1640836090000|2021-12-30 03:48:10|1705.5|1689.5|1705.5|1689.5|1705.58|1689.58|1705.5|1689.5|3
1640836100000|2021-12-30 03:48:20|1705.11|1689.11|1704.62|1688.62|1705.11|1689.11|1704.62|1688.62|2
1640836110000|2021-12-30 03:48:30|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1
1640836120000|2021-12-30 03:48:40|1705.2|1689.2|1705.11|1689.11|1705.2|1689.2|1705.11|1689.11|3
1640836130000|2021-12-30 03:48:50|1705.2|1689.2|1705.11|1689.11|1705.25|1689.25|1704.94|1688.94|5
1640836140000|2021-12-30 03:49:00|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640836150000|2021-12-30 03:49:10|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1705.11|1689.11|1
1640836160000|2021-12-30 03:49:20|1704.62|1688.62|1704.56|1688.56|1704.62|1688.62|1704.56|1688.56|4
1640836170000|2021-12-30 03:49:30|1704.45|1688.45|1702.96|1686.96|1704.45|1688.45|1702.5|1686.5|11
1640836180000|2021-12-30 03:49:40|1702.91|1686.91|1703.5|1687.5|1703.5|1687.5|1702.91|1686.91|2
1640836190000|2021-12-30 03:49:50|1703|1687|1702.54|1686.54|1703|1687|1702.54|1686.54|3
1640836200000|2021-12-30 03:50:00|1702.59|1686.59|1702.96|1686.96|1703.14|1687.14|1702.54|1686.54|14
1640836210000|2021-12-30 03:50:10|1702.99|1686.99|1702.74|1686.74|1703.08|1687.08|1702.68|1686.68|4
1640836220000|2021-12-30 03:50:20|1702.64|1686.64|1702.64|1686.64|1702.64|1686.64|1702.64|1686.64|1
1640836230000|2021-12-30 03:50:30|1702.59|1686.59|1702.15|1686.15|1702.59|1686.59|1702.15|1686.15|3
1640836240000|2021-12-30 03:50:40|1701.6|1685.6|1701.5|1685.5|1701.6|1685.6|1701.4|1685.4|4
1640836250000|2021-12-30 03:50:50|1701.45|1685.45|1700.75|1684.75|1701.48|1685.48|1700.75|1684.75|7
1640836260000|2021-12-30 03:51:00|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640836270000|2021-12-30 03:51:10|1700.39|1684.39|1700.5|1684.5|1700.5|1684.5|1700.39|1684.39|2
1640836280000|2021-12-30 03:51:20|1700.37|1684.37|1702.06|1686.06|1702.35|1686.35|1700.37|1684.37|13
1640836290000|2021-12-30 03:51:30|1702.5|1686.5|1702.5|1686.5|1702.55|1686.55|1702.5|1686.5|3
1640836300000|2021-12-30 03:51:40|1702.4|1686.4|1702.3|1686.3|1702.4|1686.4|1702.1|1686.1|5
1640836310000|2021-12-30 03:51:50|1702.1|1686.1|1701.87|1685.87|1702.1|1686.1|1701.87|1685.87|2
1640836320000|2021-12-30 03:52:00|1701.92|1685.92|1701.62|1685.62|1702.3|1686.3|1701.61|1685.61|11
1640836330000|2021-12-30 03:52:10|1701.5|1685.5|1701|1685|1701.5|1685.5|1701|1685|7
1640836340000|2021-12-30 03:52:20|1701.25|1685.25|1700.9|1684.9|1701.25|1685.25|1700.9|1684.9|6
1640836350000|2021-12-30 03:52:30|1700.8|1684.8|1700.5|1684.5|1700.8|1684.8|1700.5|1684.5|4
1640836360000|2021-12-30 03:52:40|1700.37|1684.37|1700.5|1684.5|1700.79|1684.79|1700.37|1684.37|9
1640836370000|2021-12-30 03:52:50|1700.37|1684.37|1699.07|1683.07|1700.37|1684.37|1699.07|1683.07|7
1640836380000|2021-12-30 03:53:00|1699.17|1683.17|1699.41|1683.41|1699.55|1683.55|1699.17|1683.17|9
1640836390000|2021-12-30 03:53:10|1699.36|1683.36|1699.36|1683.36|1699.36|1683.36|1699.17|1683.17|3
1640836400000|2021-12-30 03:53:20|1699.52|1683.52|1700.09|1684.09|1700.09|1684.09|1699.27|1683.27|7
1640836410000|2021-12-30 03:53:30|1700.32|1684.32|1700.32|1684.32|1700.32|1684.32|1700.32|1684.32|1
1640836420000|2021-12-30 03:53:40|1699.92|1683.92|1699.82|1683.82|1699.92|1683.92|1699.82|1683.82|2
1640836430000|2021-12-30 03:53:50|1699.55|1683.55|1699.16|1683.16|1699.6|1683.6|1699.16|1683.16|5
1640836440000|2021-12-30 03:54:00|1699.37|1683.37|1699.5|1683.5|1699.5|1683.5|1699.16|1683.16|7
1640836450000|2021-12-30 03:54:10|1699.17|1683.17|1699.17|1683.17|1699.17|1683.17|1699.17|1683.17|1
1640836460000|2021-12-30 03:54:20|1698.72|1682.72|1698.21|1682.21|1698.72|1682.72|1698.21|1682.21|4
1640836470000|2021-12-30 03:54:30|1698.1|1682.1|1696.95|1680.95|1698.1|1682.1|1696.95|1680.95|6
1640836480000|2021-12-30 03:54:40|1696.8|1680.8|1697.5|1681.5|1697.5|1681.5|1696.8|1680.8|3
1640836490000|2021-12-30 03:54:50|1697.88|1681.88|1698|1682|1698|1682|1697.88|1681.88|2
1640836500000|2021-12-30 03:55:00|1697.95|1681.95|1698.2|1682.2|1698.45|1682.45|1697.95|1681.95|4
1640836510000|2021-12-30 03:55:10|1697.95|1681.95|1697.5|1681.5|1698.2|1682.2|1697.5|1681.5|7
1640836530000|2021-12-30 03:55:30|1697.6|1681.6|1698|1682|1698|1682|1697.5|1681.5|4
1640836540000|2021-12-30 03:55:40|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640836550000|2021-12-30 03:55:50|1697.65|1681.65|1697.5|1681.5|1697.65|1681.65|1697.5|1681.5|2
1640836560000|2021-12-30 03:56:00|1698|1682|1699.5|1683.5|1699.5|1683.5|1698|1682|6
1640836570000|2021-12-30 03:56:10|1699|1683|1698.5|1682.5|1699|1683|1698.21|1682.21|9
1640836580000|2021-12-30 03:56:20|1698.55|1682.55|1698.33|1682.33|1698.55|1682.55|1698.33|1682.33|3
1640836590000|2021-12-30 03:56:30|1698.36|1682.36|1698.6|1682.6|1698.6|1682.6|1698.36|1682.36|3
1640836600000|2021-12-30 03:56:40|1699|1683|1699.5|1683.5|1699.5|1683.5|1699|1683|3
1640836610000|2021-12-30 03:56:50|1699.85|1683.85|1699.85|1683.85|1699.85|1683.85|1699.85|1683.85|1
1640836620000|2021-12-30 03:57:00|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1699.65|1683.65|1
1640836630000|2021-12-30 03:57:10|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1699.75|1683.75|1
1640836640000|2021-12-30 03:57:20|1700.3|1684.3|1700.5|1684.5|1700.5|1684.5|1700.3|1684.3|4
1640836650000|2021-12-30 03:57:30|1700.73|1684.73|1700.6|1684.6|1700.73|1684.73|1700.5|1684.5|3
1640836660000|2021-12-30 03:57:40|1700.5|1684.5|1698.86|1682.86|1700.5|1684.5|1698.86|1682.86|7
1640836670000|2021-12-30 03:57:50|1698.6|1682.6|1698.5|1682.5|1698.6|1682.6|1698.5|1682.5|2
1640836680000|2021-12-30 03:58:00|1698.6|1682.6|1698.01|1682.01|1698.6|1682.6|1698.01|1682.01|5
1640836690000|2021-12-30 03:58:10|1698.02|1682.02|1698.16|1682.16|1698.23|1682.23|1698.02|1682.02|6
1640836700000|2021-12-30 03:58:20|1698.11|1682.11|1698.16|1682.16|1698.16|1682.16|1698.11|1682.11|2
1640836710000|2021-12-30 03:58:30|1698.17|1682.17|1698.65|1682.65|1698.65|1682.65|1698.16|1682.16|9
1640836720000|2021-12-30 03:58:40|1698.85|1682.85|1698.7|1682.7|1698.85|1682.85|1698.7|1682.7|2
1640836730000|2021-12-30 03:58:50|1698.38|1682.38|1698.16|1682.16|1698.38|1682.38|1698.16|1682.16|3
1640836740000|2021-12-30 03:59:00|1698.08|1682.08|1695.5|1679.5|1698.08|1682.08|1695.5|1679.5|8
1640836750000|2021-12-30 03:59:10|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1695.3|1679.3|1
1640836760000|2021-12-30 03:59:20|1694.47|1678.47|1693.58|1677.58|1694.47|1678.47|1693.5|1677.5|9
1640836770000|2021-12-30 03:59:30|1693.42|1677.42|1692.5|1676.5|1693.42|1677.42|1692.5|1676.5|6
1640836780000|2021-12-30 03:59:40|1692.89|1676.89|1693.72|1677.72|1693.72|1677.72|1692.89|1676.89|11
1640836790000|2021-12-30 03:59:50|1693.89|1677.89|1693.72|1677.72|1694.2|1678.2|1693.72|1677.72|5
1640836800000|2021-12-30 04:00:00|1693.5|1677.5|1693.25|1677.25|1693.5|1677.5|1693|1677|7
1640836810000|2021-12-30 04:00:10|1693.23|1677.23|1693.5|1677.5|1693.5|1677.5|1693.23|1677.23|4
1640836830000|2021-12-30 04:00:30|1693.63|1677.63|1694.5|1678.5|1694.5|1678.5|1693.63|1677.63|6
1640836840000|2021-12-30 04:00:40|1695|1679|1694.8|1678.8|1695.5|1679.5|1694.8|1678.8|6
1640836850000|2021-12-30 04:00:50|1694.6|1678.6|1694.7|1678.7|1694.88|1678.88|1694.5|1678.5|5
1640836860000|2021-12-30 04:01:00|1695|1679|1694.6|1678.6|1695|1679|1694.6|1678.6|2
1640836870000|2021-12-30 04:01:10|1694.55|1678.55|1694.23|1678.23|1694.55|1678.55|1694.11|1678.11|10
1640836880000|2021-12-30 04:01:20|1694.36|1678.36|1694.62|1678.62|1694.83|1678.83|1694.25|1678.25|12
1640836890000|2021-12-30 04:01:30|1694.5|1678.5|1694.8|1678.8|1694.8|1678.8|1694.5|1678.5|5
1640836900000|2021-12-30 04:01:40|1695.45|1679.45|1695.5|1679.5|1695.5|1679.5|1695.45|1679.45|2
1640836910000|2021-12-30 04:01:50|1695.69|1679.69|1697.15|1681.15|1697.4|1681.4|1695.69|1679.69|5
1640836920000|2021-12-30 04:02:00|1697.16|1681.16|1697|1681|1697.16|1681.16|1696.93|1680.93|4
1640836940000|2021-12-30 04:02:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640836960000|2021-12-30 04:02:40|1697.88|1681.88|1698.4|1682.4|1698.4|1682.4|1697.88|1681.88|2
1640836970000|2021-12-30 04:02:50|1698.15|1682.15|1697.7|1681.7|1698.15|1682.15|1697.5|1681.5|8
1640836980000|2021-12-30 04:03:00|1697.69|1681.69|1697.61|1681.61|1697.69|1681.69|1697.12|1681.12|7
1640837000000|2021-12-30 04:03:20|1697.5|1681.5|1697.69|1681.69|1697.69|1681.69|1697.5|1681.5|2
1640837010000|2021-12-30 04:03:30|1697.5|1681.5|1697.49|1681.49|1697.5|1681.5|1697.49|1681.49|4
1640837020000|2021-12-30 04:03:40|1697.5|1681.5|1697.3|1681.3|1697.5|1681.5|1697.3|1681.3|2
1640837030000|2021-12-30 04:03:50|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1696.8|1680.8|1
1640837050000|2021-12-30 04:04:10|1696.92|1680.92|1696.89|1680.89|1697.25|1681.25|1696.89|1680.89|4
1640837060000|2021-12-30 04:04:20|1697.27|1681.27|1697.27|1681.27|1697.27|1681.27|1697.27|1681.27|1
1640837070000|2021-12-30 04:04:30|1697.5|1681.5|1698|1682|1698|1682|1697.5|1681.5|2
1640837080000|2021-12-30 04:04:40|1699|1683|1700.5|1684.5|1700.5|1684.5|1699|1683|6
1640837110000|2021-12-30 04:05:10|1700.4|1684.4|1700.5|1684.5|1700.5|1684.5|1700.33|1684.33|4
1640837120000|2021-12-30 04:05:20|1699.61|1683.61|1699.61|1683.61|1699.61|1683.61|1699.61|1683.61|1
1640837130000|2021-12-30 04:05:30|1699.57|1683.57|1699.56|1683.56|1699.57|1683.57|1699.5|1683.5|9
1640837140000|2021-12-30 04:05:40|1699.5|1683.5|1699.5|1683.5|1699.56|1683.56|1699.5|1683.5|4
1640837150000|2021-12-30 04:05:50|1699.33|1683.33|1699.56|1683.56|1699.56|1683.56|1699.05|1683.05|6
1640837160000|2021-12-30 04:06:00|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1
1640837170000|2021-12-30 04:06:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640837190000|2021-12-30 04:06:30|1700.36|1684.36|1700.36|1684.36|1700.36|1684.36|1700.36|1684.36|1
1640837200000|2021-12-30 04:06:40|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640837210000|2021-12-30 04:06:50|1700.9|1684.9|1701|1685|1701.07|1685.07|1700.9|1684.9|4
1640837220000|2021-12-30 04:07:00|1700.4|1684.4|1700.4|1684.4|1700.4|1684.4|1700.4|1684.4|1
1640837230000|2021-12-30 04:07:10|1700.5|1684.5|1700.5|1684.5|1700.95|1684.95|1700.5|1684.5|5
1640837240000|2021-12-30 04:07:20|1701|1685|1701.15|1685.15|1701.15|1685.15|1701|1685|2
1640837250000|2021-12-30 04:07:30|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1701.5|1685.5|1
1640837260000|2021-12-30 04:07:40|1702|1686|1702.5|1686.5|1702.5|1686.5|1702|1686|2
1640837300000|2021-12-30 04:08:20|1702.4|1686.4|1702.4|1686.4|1702.4|1686.4|1702.4|1686.4|1
1640837310000|2021-12-30 04:08:30|1702.35|1686.35|1702.35|1686.35|1702.35|1686.35|1702.35|1686.35|1
1640837320000|2021-12-30 04:08:40|1702.2|1686.2|1702.62|1686.62|1702.62|1686.62|1702.2|1686.2|3
1640837330000|2021-12-30 04:08:50|1702.54|1686.54|1702.62|1686.62|1702.62|1686.62|1702.42|1686.42|4
1640837340000|2021-12-30 04:09:00|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1
1640837350000|2021-12-30 04:09:10|1703.03|1687.03|1702.86|1686.86|1703.03|1687.03|1702.73|1686.73|3
1640837360000|2021-12-30 04:09:20|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1702.73|1686.73|1
1640837370000|2021-12-30 04:09:30|1702.53|1686.53|1702.5|1686.5|1702.65|1686.65|1702.5|1686.5|3
1640837400000|2021-12-30 04:10:00|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1702.65|1686.65|1
1640837410000|2021-12-30 04:10:10|1702.5|1686.5|1703.5|1687.5|1703.5|1687.5|1702.5|1686.5|3
1640837420000|2021-12-30 04:10:20|1703.72|1687.72|1704|1688|1704.11|1688.11|1703.6|1687.6|11
1640837430000|2021-12-30 04:10:30|1703.88|1687.88|1703.2|1687.2|1703.88|1687.88|1703.2|1687.2|4
1640837440000|2021-12-30 04:10:40|1702.7|1686.7|1703.02|1687.02|1703.02|1687.02|1702.7|1686.7|2
1640837450000|2021-12-30 04:10:50|1702.87|1686.87|1702.87|1686.87|1702.87|1686.87|1702.87|1686.87|1
1640837460000|2021-12-30 04:11:00|1702.8|1686.8|1702.5|1686.5|1702.85|1686.85|1702.5|1686.5|4
1640837480000|2021-12-30 04:11:20|1702.34|1686.34|1701.5|1685.5|1702.39|1686.39|1701.5|1685.5|9
1640837490000|2021-12-30 04:11:30|1701.53|1685.53|1701.5|1685.5|1701.53|1685.53|1701.5|1685.5|2
1640837500000|2021-12-30 04:11:40|1701.65|1685.65|1701.65|1685.65|1701.78|1685.78|1701.65|1685.65|3
1640837510000|2021-12-30 04:11:50|1701.5|1685.5|1700.55|1684.55|1701.5|1685.5|1700.29|1684.29|7
1640837520000|2021-12-30 04:12:00|1700.54|1684.54|1699.56|1683.56|1700.54|1684.54|1699.56|1683.56|5
1640837540000|2021-12-30 04:12:20|1699.71|1683.71|1700.06|1684.06|1700.06|1684.06|1699.71|1683.71|5
1640837550000|2021-12-30 04:12:30|1700.07|1684.07|1700.06|1684.06|1700.14|1684.14|1700.06|1684.06|3
1640837560000|2021-12-30 04:12:40|1700.12|1684.12|1702.5|1686.5|1702.5|1686.5|1700.12|1684.12|10
1640837570000|2021-12-30 04:12:50|1702.1|1686.1|1702|1686|1702.5|1686.5|1701.6|1685.6|9
1640837580000|2021-12-30 04:13:00|1702.16|1686.16|1702.5|1686.5|1702.5|1686.5|1702.16|1686.16|4
1640837590000|2021-12-30 04:13:10|1702.99|1686.99|1704.84|1688.84|1705.09|1689.09|1702.99|1686.99|15
1640837600000|2021-12-30 04:13:20|1705.19|1689.19|1705.19|1689.19|1705.19|1689.19|1705.19|1689.19|1
1640837610000|2021-12-30 04:13:30|1705.2|1689.2|1705.5|1689.5|1705.95|1689.95|1705.2|1689.2|6
1640837620000|2021-12-30 04:13:40|1706|1690|1706.19|1690.19|1706.19|1690.19|1705.8|1689.8|6
1640837630000|2021-12-30 04:13:50|1706.45|1690.45|1706.88|1690.88|1707|1691|1706.45|1690.45|6
1640837640000|2021-12-30 04:14:00|1706.5|1690.5|1706.32|1690.32|1706.9|1690.9|1706.32|1690.32|6
1640837650000|2021-12-30 04:14:10|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.41|1690.41|3
1640837660000|2021-12-30 04:14:20|1706.4|1690.4|1706.4|1690.4|1706.4|1690.4|1706.4|1690.4|1
1640837670000|2021-12-30 04:14:30|1705.93|1689.93|1704|1688|1705.93|1689.93|1704|1688|8
1640837680000|2021-12-30 04:14:40|1704.32|1688.32|1704|1688|1704.32|1688.32|1704|1688|4
1640837690000|2021-12-30 04:14:50|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640837700000|2021-12-30 04:15:00|1703.69|1687.69|1703.02|1687.02|1704.35|1688.35|1703.02|1687.02|12
1640837710000|2021-12-30 04:15:10|1702.97|1686.97|1702.5|1686.5|1703.5|1687.5|1702.5|1686.5|5
1640837720000|2021-12-30 04:15:20|1702.44|1686.44|1703.5|1687.5|1703.51|1687.51|1702.44|1686.44|6
1640837730000|2021-12-30 04:15:30|1703.85|1687.85|1703.95|1687.95|1703.95|1687.95|1703.85|1687.85|2
1640837740000|2021-12-30 04:15:40|1704.45|1688.45|1704.86|1688.86|1705.31|1689.31|1704.09|1688.09|8
1640837750000|2021-12-30 04:15:50|1705.44|1689.44|1707.9|1691.9|1708.09|1692.09|1705.36|1689.36|13
1640837760000|2021-12-30 04:16:00|1708.06|1692.06|1708|1692|1708.06|1692.06|1708|1692|4
1640837770000|2021-12-30 04:16:10|1708.17|1692.17|1708|1692|1708.3|1692.3|1708|1692|5
1640837780000|2021-12-30 04:16:20|1707.87|1691.87|1706.24|1690.24|1707.87|1691.87|1706.04|1690.04|8
1640837790000|2021-12-30 04:16:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.43|1690.43|3
1640837800000|2021-12-30 04:16:40|1706.35|1690.35|1706.5|1690.5|1706.5|1690.5|1706.35|1690.35|2
1640837810000|2021-12-30 04:16:50|1706.31|1690.31|1706.31|1690.31|1706.31|1690.31|1706.31|1690.31|1
1640837820000|2021-12-30 04:17:00|1706.22|1690.22|1705.41|1689.41|1706.5|1690.5|1705.24|1689.24|9
1640837830000|2021-12-30 04:17:10|1705.42|1689.42|1706|1690|1706|1690|1705.42|1689.42|6
1640837840000|2021-12-30 04:17:20|1706.25|1690.25|1706.25|1690.25|1706.25|1690.25|1706.25|1690.25|1
1640837850000|2021-12-30 04:17:30|1706|1690|1707.33|1691.33|1707.33|1691.33|1706|1690|11
1640837860000|2021-12-30 04:17:40|1707.45|1691.45|1707.5|1691.5|1707.5|1691.5|1707.45|1691.45|2
1640837870000|2021-12-30 04:17:50|1707.63|1691.63|1708|1692|1708|1692|1707.5|1691.5|3
1640837880000|2021-12-30 04:18:00|1707.44|1691.44|1707|1691|1707.44|1691.44|1706.55|1690.55|5
1640837890000|2021-12-30 04:18:10|1706.77|1690.77|1706.5|1690.5|1707|1691|1706.27|1690.27|6
1640837900000|2021-12-30 04:18:20|1706.88|1690.88|1706.88|1690.88|1706.88|1690.88|1706.88|1690.88|1
1640837910000|2021-12-30 04:18:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640837920000|2021-12-30 04:18:40|1706.27|1690.27|1706.5|1690.5|1706.5|1690.5|1706.21|1690.21|9
1640837930000|2021-12-30 04:18:50|1706.25|1690.25|1707|1691|1707|1691|1706.19|1690.19|4
1640837940000|2021-12-30 04:19:00|1707.09|1691.09|1707.5|1691.5|1707.59|1691.59|1707.09|1691.09|5
1640837950000|2021-12-30 04:19:10|1707.32|1691.32|1707.62|1691.62|1707.62|1691.62|1707.32|1691.32|4
1640837960000|2021-12-30 04:19:20|1707.5|1691.5|1707.89|1691.89|1708|1692|1707.5|1691.5|5
1640837970000|2021-12-30 04:19:30|1708|1692|1708|1692|1708|1692|1708|1692|1
1640837980000|2021-12-30 04:19:40|1707.83|1691.83|1709.42|1693.42|1709.6|1693.6|1707.83|1691.83|10
1640837990000|2021-12-30 04:19:50|1709.32|1693.32|1709.78|1693.78|1709.78|1693.78|1709.31|1693.31|12
1640838000000|2021-12-30 04:20:00|1709.5|1693.5|1709.65|1693.65|1709.98|1693.98|1708.9|1692.9|17
1640838010000|2021-12-30 04:20:10|1709.63|1693.63|1709.76|1693.76|1709.76|1693.76|1709.16|1693.16|21
1640838020000|2021-12-30 04:20:20|1710.1|1694.1|1709.43|1693.43|1710.1|1694.1|1709.43|1693.43|6
1640838030000|2021-12-30 04:20:30|1709.5|1693.5|1709.15|1693.15|1709.5|1693.5|1709.15|1693.15|3
1640838050000|2021-12-30 04:20:50|1709.2|1693.2|1709.2|1693.2|1709.25|1693.25|1709.2|1693.2|8
1640838060000|2021-12-30 04:21:00|1709.22|1693.22|1708.5|1692.5|1709.22|1693.22|1708.5|1692.5|3
1640838070000|2021-12-30 04:21:10|1708.39|1692.39|1707.5|1691.5|1708.5|1692.5|1707.5|1691.5|4
1640838080000|2021-12-30 04:21:20|1706.95|1690.95|1707.5|1691.5|1707.5|1691.5|1706.83|1690.83|4
1640838090000|2021-12-30 04:21:30|1707.4|1691.4|1707|1691|1707.5|1691.5|1707|1691|10
1640838100000|2021-12-30 04:21:40|1707.17|1691.17|1707.4|1691.4|1707.4|1691.4|1707.17|1691.17|2
1640838110000|2021-12-30 04:21:50|1707.5|1691.5|1707.5|1691.5|1707.82|1691.82|1707.37|1691.37|7
1640838120000|2021-12-30 04:22:00|1707.42|1691.42|1707.31|1691.31|1707.5|1691.5|1707.31|1691.31|3
1640838130000|2021-12-30 04:22:10|1707.17|1691.17|1707.4|1691.4|1707.4|1691.4|1707.17|1691.17|4
1640838140000|2021-12-30 04:22:20|1707.17|1691.17|1707.75|1691.75|1707.83|1691.83|1707.17|1691.17|8
1640838150000|2021-12-30 04:22:30|1708.25|1692.25|1708.17|1692.17|1708.25|1692.25|1708|1692|4
1640838160000|2021-12-30 04:22:40|1708|1692|1708|1692|1708|1692|1708|1692|1
1640838180000|2021-12-30 04:23:00|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1
1640838190000|2021-12-30 04:23:10|1707.85|1691.85|1707.6|1691.6|1707.85|1691.85|1707.6|1691.6|4
1640838200000|2021-12-30 04:23:20|1707.65|1691.65|1708.15|1692.15|1708.15|1692.15|1707.65|1691.65|2
1640838210000|2021-12-30 04:23:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.45|1692.45|3
1640838220000|2021-12-30 04:23:40|1708.42|1692.42|1708.5|1692.5|1708.5|1692.5|1708.42|1692.42|2
1640838230000|2021-12-30 04:23:50|1708.35|1692.35|1707.59|1691.59|1708.35|1692.35|1707.59|1691.59|3
1640838240000|2021-12-30 04:24:00|1707.39|1691.39|1707.5|1691.5|1707.5|1691.5|1707.39|1691.39|2
1640838250000|2021-12-30 04:24:10|1707.37|1691.37|1705.41|1689.41|1707.37|1691.37|1705.41|1689.41|12
1640838260000|2021-12-30 04:24:20|1705.46|1689.46|1705.37|1689.37|1705.56|1689.56|1705.37|1689.37|3
1640838270000|2021-12-30 04:24:30|1706.21|1690.21|1706.75|1690.75|1706.75|1690.75|1706.17|1690.17|10
1640838280000|2021-12-30 04:24:40|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.41|1690.41|3
1640838290000|2021-12-30 04:24:50|1706.45|1690.45|1705|1689|1706.45|1690.45|1705|1689|5
1640838300000|2021-12-30 04:25:00|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640838310000|2021-12-30 04:25:10|1704.88|1688.88|1705.88|1689.88|1705.98|1689.98|1704.88|1688.88|12
1640838320000|2021-12-30 04:25:20|1705.5|1689.5|1706.25|1690.25|1706.25|1690.25|1705.46|1689.46|8
1640838330000|2021-12-30 04:25:30|1706.5|1690.5|1707|1691|1707|1691|1706.5|1690.5|3
1640838340000|2021-12-30 04:25:40|1706.9|1690.9|1706|1690|1706.9|1690.9|1706|1690|10
1640838350000|2021-12-30 04:25:50|1705.9|1689.9|1705.4|1689.4|1705.9|1689.9|1705.4|1689.4|2
1640838360000|2021-12-30 04:26:00|1705.5|1689.5|1704.5|1688.5|1705.5|1689.5|1704.5|1688.5|8
1640838370000|2021-12-30 04:26:10|1704.4|1688.4|1704.7|1688.7|1704.8|1688.8|1704.14|1688.14|11
1640838380000|2021-12-30 04:26:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.37|1688.37|3
1640838390000|2021-12-30 04:26:30|1704.45|1688.45|1703.84|1687.84|1704.45|1688.45|1703.84|1687.84|8
1640838400000|2021-12-30 04:26:40|1703.87|1687.87|1704.5|1688.5|1704.5|1688.5|1703.87|1687.87|7
1640838410000|2021-12-30 04:26:50|1704.25|1688.25|1704.5|1688.5|1704.5|1688.5|1704.25|1688.25|2
1640838420000|2021-12-30 04:27:00|1704.36|1688.36|1704.5|1688.5|1704.5|1688.5|1704.36|1688.36|2
1640838430000|2021-12-30 04:27:10|1704.65|1688.65|1705.46|1689.46|1705.46|1689.46|1704.65|1688.65|3
1640838440000|2021-12-30 04:27:20|1705.5|1689.5|1705.41|1689.41|1705.5|1689.5|1705.41|1689.41|2
1640838450000|2021-12-30 04:27:30|1705.4|1689.4|1705.75|1689.75|1706.15|1690.15|1705.27|1689.27|7
1640838460000|2021-12-30 04:27:40|1706|1690|1704.88|1688.88|1706|1690|1704.88|1688.88|6
1640838470000|2021-12-30 04:27:50|1704.5|1688.5|1704.72|1688.72|1704.88|1688.88|1704.5|1688.5|7
1640838480000|2021-12-30 04:28:00|1704.75|1688.75|1704.5|1688.5|1704.75|1688.75|1704.5|1688.5|4
1640838490000|2021-12-30 04:28:10|1704.23|1688.23|1704.13|1688.13|1704.23|1688.23|1704.13|1688.13|2
1640838500000|2021-12-30 04:28:20|1704|1688|1703.88|1687.88|1704.15|1688.15|1703.88|1687.88|6
1640838510000|2021-12-30 04:28:30|1703.75|1687.75|1703.31|1687.31|1703.75|1687.75|1703.31|1687.31|3
1640838520000|2021-12-30 04:28:40|1703|1687|1702.25|1686.25|1703|1687|1702.12|1686.12|5
1640838530000|2021-12-30 04:28:50|1702|1686|1702|1686|1702|1686|1701.5|1685.5|5
1640838540000|2021-12-30 04:29:00|1702.2|1686.2|1702.35|1686.35|1702.35|1686.35|1702.2|1686.2|2
1640838550000|2021-12-30 04:29:10|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640838560000|2021-12-30 04:29:20|1702.83|1686.83|1704.41|1688.41|1704.41|1688.41|1702.83|1686.83|13
1640838570000|2021-12-30 04:29:30|1704.4|1688.4|1704.9|1688.9|1705|1689|1704.4|1688.4|8
1640838580000|2021-12-30 04:29:40|1704.99|1688.99|1704.65|1688.65|1705.25|1689.25|1704.65|1688.65|6
1640838590000|2021-12-30 04:29:50|1704.38|1688.38|1704.5|1688.5|1704.58|1688.58|1704.25|1688.25|9
1640838600000|2021-12-30 04:30:00|1705|1689|1705|1689|1705.23|1689.23|1705|1689|3
1640838610000|2021-12-30 04:30:10|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1
1640838620000|2021-12-30 04:30:20|1704.7|1688.7|1704.7|1688.7|1704.7|1688.7|1704.7|1688.7|1
1640838630000|2021-12-30 04:30:30|1705|1689|1705|1689|1705|1689|1705|1689|1
1640838640000|2021-12-30 04:30:40|1704.95|1688.95|1705.7|1689.7|1705.7|1689.7|1704.95|1688.95|4
1640838650000|2021-12-30 04:30:50|1705.71|1689.71|1706.24|1690.24|1706.4|1690.4|1705.71|1689.71|6
1640838660000|2021-12-30 04:31:00|1706.4|1690.4|1705.74|1689.74|1706.4|1690.4|1705.74|1689.74|5
1640838670000|2021-12-30 04:31:10|1705.5|1689.5|1705.5|1689.5|1705.74|1689.74|1705.5|1689.5|3
1640838680000|2021-12-30 04:31:20|1705|1689|1705.5|1689.5|1705.5|1689.5|1705|1689|2
1640838690000|2021-12-30 04:31:30|1705.1|1689.1|1705.5|1689.5|1705.5|1689.5|1705.1|1689.1|3
1640838700000|2021-12-30 04:31:40|1705.74|1689.74|1705.74|1689.74|1705.74|1689.74|1705.74|1689.74|1
1640838710000|2021-12-30 04:31:50|1706|1690|1706|1690|1706|1690|1706|1690|1
1640838720000|2021-12-30 04:32:00|1706.23|1690.23|1706.3|1690.3|1706.3|1690.3|1706.23|1690.23|2
1640838730000|2021-12-30 04:32:10|1706.28|1690.28|1706.18|1690.18|1706.35|1690.35|1706.18|1690.18|6
1640838740000|2021-12-30 04:32:20|1706.25|1690.25|1707.3|1691.3|1707.3|1691.3|1706.25|1690.25|3
1640838750000|2021-12-30 04:32:30|1707.24|1691.24|1706.75|1690.75|1707.24|1691.24|1706.75|1690.75|3
1640838760000|2021-12-30 04:32:40|1707|1691|1707|1691|1707|1691|1707|1691|1
1640838770000|2021-12-30 04:32:50|1707.05|1691.05|1707.35|1691.35|1707.35|1691.35|1707.05|1691.05|2
1640838780000|2021-12-30 04:33:00|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640838790000|2021-12-30 04:33:10|1707.34|1691.34|1707.5|1691.5|1707.5|1691.5|1707.34|1691.34|2
1640838800000|2021-12-30 04:33:20|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1707.25|1691.25|1
1640838810000|2021-12-30 04:33:30|1706.98|1690.98|1707.23|1691.23|1707.5|1691.5|1706.98|1690.98|4
1640838820000|2021-12-30 04:33:40|1707.5|1691.5|1707.34|1691.34|1707.5|1691.5|1707.23|1691.23|4
1640838830000|2021-12-30 04:33:50|1707.35|1691.35|1707.5|1691.5|1707.5|1691.5|1707.34|1691.34|4
1640838840000|2021-12-30 04:34:00|1707.3|1691.3|1707.53|1691.53|1707.53|1691.53|1706.93|1690.93|5
1640838850000|2021-12-30 04:34:10|1707.68|1691.68|1707.55|1691.55|1707.68|1691.68|1707.55|1691.55|2
1640838860000|2021-12-30 04:34:20|1707.53|1691.53|1709|1693|1709.4|1693.4|1707.53|1691.53|9
1640838870000|2021-12-30 04:34:30|1709.24|1693.24|1709.35|1693.35|1709.35|1693.35|1709.05|1693.05|3
1640838880000|2021-12-30 04:34:40|1709.09|1693.09|1709.09|1693.09|1709.09|1693.09|1709.09|1693.09|1
1640838890000|2021-12-30 04:34:50|1708.79|1692.79|1709.55|1693.55|1709.7|1693.7|1708.79|1692.79|7
1640838900000|2021-12-30 04:35:00|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640838910000|2021-12-30 04:35:10|1709.68|1693.68|1709.94|1693.94|1709.94|1693.94|1709.68|1693.68|3
1640838920000|2021-12-30 04:35:20|1710.05|1694.05|1709.85|1693.85|1710.05|1694.05|1709.85|1693.85|4
1640838930000|2021-12-30 04:35:30|1709.87|1693.87|1709.85|1693.85|1709.87|1693.87|1709.85|1693.85|2
1640838940000|2021-12-30 04:35:40|1710.35|1694.35|1709.7|1693.7|1710.35|1694.35|1709.7|1693.7|7
1640838950000|2021-12-30 04:35:50|1709.42|1693.42|1709.4|1693.4|1709.5|1693.5|1709.29|1693.29|4
1640838960000|2021-12-30 04:36:00|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1708.44|1692.44|4
1640838970000|2021-12-30 04:36:10|1708.5|1692.5|1708.09|1692.09|1708.5|1692.5|1708.09|1692.09|2
1640838990000|2021-12-30 04:36:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839000000|2021-12-30 04:36:40|1708|1692|1708|1692|1708|1692|1708|1692|1
1640839010000|2021-12-30 04:36:50|1708.13|1692.13|1708.13|1692.13|1708.5|1692.5|1707.98|1691.98|11
1640839020000|2021-12-30 04:37:00|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839030000|2021-12-30 04:37:10|1708.44|1692.44|1708.5|1692.5|1708.5|1692.5|1708.23|1692.23|3
1640839040000|2021-12-30 04:37:20|1708.7|1692.7|1708.47|1692.47|1708.7|1692.7|1708.47|1692.47|2
1640839050000|2021-12-30 04:37:30|1708.32|1692.32|1708.71|1692.71|1708.71|1692.71|1708.15|1692.15|3
1640839060000|2021-12-30 04:37:40|1708.45|1692.45|1708.19|1692.19|1708.45|1692.45|1708.19|1692.19|2
1640839080000|2021-12-30 04:38:00|1708.22|1692.22|1708.47|1692.47|1708.47|1692.47|1708.22|1692.22|2
1640839090000|2021-12-30 04:38:10|1708.32|1692.32|1708.44|1692.44|1708.44|1692.44|1708.32|1692.32|2
1640839120000|2021-12-30 04:38:40|1708.25|1692.25|1708.25|1692.25|1708.25|1692.25|1708.25|1692.25|1
1640839130000|2021-12-30 04:38:50|1708.4|1692.4|1708.22|1692.22|1708.4|1692.4|1708.22|1692.22|2
1640839140000|2021-12-30 04:39:00|1708.3|1692.3|1708.45|1692.45|1708.45|1692.45|1708.3|1692.3|2
1640839150000|2021-12-30 04:39:10|1708.33|1692.33|1708.45|1692.45|1708.45|1692.45|1708.33|1692.33|2
1640839160000|2021-12-30 04:39:20|1708.37|1692.37|1708.5|1692.5|1708.5|1692.5|1708.37|1692.37|2
1640839170000|2021-12-30 04:39:30|1708|1692|1706.7|1690.7|1708|1692|1706.7|1690.7|4
1640839180000|2021-12-30 04:39:40|1706.5|1690.5|1706.59|1690.59|1706.59|1690.59|1706.16|1690.16|7
1640839190000|2021-12-30 04:39:50|1706.5|1690.5|1706.66|1690.66|1706.66|1690.66|1706.5|1690.5|3
1640839200000|2021-12-30 04:40:00|1706.8|1690.8|1707.4|1691.4|1707.4|1691.4|1706.8|1690.8|4
1640839210000|2021-12-30 04:40:10|1707.16|1691.16|1707.16|1691.16|1707.16|1691.16|1707.16|1691.16|1
1640839220000|2021-12-30 04:40:20|1707.5|1691.5|1708.62|1692.62|1708.62|1692.62|1707.5|1691.5|5
1640839240000|2021-12-30 04:40:40|1708.72|1692.72|1709.38|1693.38|1709.69|1693.69|1708.64|1692.64|11
1640839250000|2021-12-30 04:40:50|1709.37|1693.37|1709.5|1693.5|1709.5|1693.5|1709.29|1693.29|3
1640839260000|2021-12-30 04:41:00|1709.43|1693.43|1709.68|1693.68|1709.68|1693.68|1709.29|1693.29|7
1640839270000|2021-12-30 04:41:10|1709.5|1693.5|1709.36|1693.36|1709.68|1693.68|1709.36|1693.36|4
1640839280000|2021-12-30 04:41:20|1709.45|1693.45|1709.46|1693.46|1709.76|1693.76|1709.24|1693.24|9
1640839290000|2021-12-30 04:41:30|1709.72|1693.72|1709.79|1693.79|1709.8|1693.8|1709.44|1693.44|6
1640839300000|2021-12-30 04:41:40|1710.2|1694.2|1710.3|1694.3|1710.3|1694.3|1710.2|1694.2|3
1640839310000|2021-12-30 04:41:50|1710.24|1694.24|1710.01|1694.01|1710.24|1694.24|1710.01|1694.01|3
1640839320000|2021-12-30 04:42:00|1709.92|1693.92|1710.97|1694.97|1710.97|1694.97|1709.92|1693.92|9
1640839330000|2021-12-30 04:42:10|1711.22|1695.22|1711.5|1695.5|1711.5|1695.5|1711.17|1695.17|5
1640839340000|2021-12-30 04:42:20|1711.13|1695.13|1711.4|1695.4|1711.5|1695.5|1711.13|1695.13|4
1640839350000|2021-12-30 04:42:30|1711.43|1695.43|1712.45|1696.45|1712.45|1696.45|1711.28|1695.28|6
1640839360000|2021-12-30 04:42:40|1712.33|1696.33|1712.29|1696.29|1712.33|1696.33|1711.98|1695.98|4
1640839370000|2021-12-30 04:42:50|1712.3|1696.3|1711.2|1695.2|1712.5|1696.5|1711.2|1695.2|8
1640839380000|2021-12-30 04:43:00|1711.33|1695.33|1711.35|1695.35|1711.35|1695.35|1711.27|1695.27|3
1640839390000|2021-12-30 04:43:10|1711.3|1695.3|1710.4|1694.4|1711.3|1695.3|1710.4|1694.4|6
1640839400000|2021-12-30 04:43:20|1710.27|1694.27|1710.31|1694.31|1710.34|1694.34|1710.25|1694.25|4
1640839410000|2021-12-30 04:43:30|1710.28|1694.28|1710.31|1694.31|1710.48|1694.48|1710.28|1694.28|6
1640839420000|2021-12-30 04:43:40|1710.36|1694.36|1709.5|1693.5|1710.5|1694.5|1709.5|1693.5|8
1640839430000|2021-12-30 04:43:50|1709|1693|1709|1693|1709|1693|1709|1693|1
1640839440000|2021-12-30 04:44:00|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839460000|2021-12-30 04:44:20|1708.82|1692.82|1709.45|1693.45|1709.45|1693.45|1708.79|1692.79|5
1640839470000|2021-12-30 04:44:30|1709|1693|1708.5|1692.5|1709|1693|1708.3|1692.3|5
1640839480000|2021-12-30 04:44:40|1708.41|1692.41|1708.5|1692.5|1708.5|1692.5|1708.41|1692.41|2
1640839500000|2021-12-30 04:45:00|1708.27|1692.27|1709.11|1693.11|1709.3|1693.3|1708.27|1692.27|4
1640839510000|2021-12-30 04:45:10|1709.05|1693.05|1708.55|1692.55|1709.05|1693.05|1708.5|1692.5|4
1640839530000|2021-12-30 04:45:30|1708.41|1692.41|1708.41|1692.41|1708.41|1692.41|1708.41|1692.41|1
1640839540000|2021-12-30 04:45:40|1708.5|1692.5|1708.5|1692.5|1708.52|1692.52|1708.39|1692.39|4
1640839550000|2021-12-30 04:45:50|1708.44|1692.44|1708.44|1692.44|1708.44|1692.44|1708.44|1692.44|1
1640839560000|2021-12-30 04:46:00|1708.41|1692.41|1708.5|1692.5|1708.5|1692.5|1708.41|1692.41|2
1640839570000|2021-12-30 04:46:10|1708.61|1692.61|1708.47|1692.47|1709.11|1693.11|1708.47|1692.47|12
1640839580000|2021-12-30 04:46:20|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839620000|2021-12-30 04:47:00|1708.49|1692.49|1708.5|1692.5|1708.5|1692.5|1708.49|1692.49|2
1640839630000|2021-12-30 04:47:10|1708.44|1692.44|1708.5|1692.5|1708.57|1692.57|1708.44|1692.44|4
1640839640000|2021-12-30 04:47:20|1708.57|1692.57|1709.41|1693.41|1709.41|1693.41|1708.5|1692.5|8
1640839650000|2021-12-30 04:47:30|1709.5|1693.5|1709.35|1693.35|1709.5|1693.5|1709.35|1693.35|2
1640839660000|2021-12-30 04:47:40|1709.44|1693.44|1709.5|1693.5|1709.5|1693.5|1709.44|1693.44|2
1640839670000|2021-12-30 04:47:50|1708.5|1692.5|1708.57|1692.57|1708.57|1692.57|1708.5|1692.5|2
1640839680000|2021-12-30 04:48:00|1708.41|1692.41|1709.16|1693.16|1709.16|1693.16|1708.41|1692.41|6
1640839690000|2021-12-30 04:48:10|1708.91|1692.91|1708.65|1692.65|1708.91|1692.91|1708.6|1692.6|4
1640839700000|2021-12-30 04:48:20|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640839710000|2021-12-30 04:48:30|1708|1692|1706.56|1690.56|1708|1692|1706.56|1690.56|9
1640839720000|2021-12-30 04:48:40|1706.86|1690.86|1707.39|1691.39|1707.39|1691.39|1706.56|1690.56|6
1640839730000|2021-12-30 04:48:50|1707.2|1691.2|1707.05|1691.05|1707.2|1691.2|1707.05|1691.05|2
1640839740000|2021-12-30 04:49:00|1707.35|1691.35|1707.15|1691.15|1707.35|1691.35|1707.15|1691.15|2
1640839750000|2021-12-30 04:49:10|1706.65|1690.65|1706.6|1690.6|1706.65|1690.65|1706.6|1690.6|2
1640839760000|2021-12-30 04:49:20|1706.5|1690.5|1707.22|1691.22|1707.22|1691.22|1706.5|1690.5|6
1640839770000|2021-12-30 04:49:30|1707.36|1691.36|1707.41|1691.41|1707.5|1691.5|1707.36|1691.36|6
1640839780000|2021-12-30 04:49:40|1707.29|1691.29|1706.5|1690.5|1707.35|1691.35|1706.5|1690.5|6
1640839790000|2021-12-30 04:49:50|1707|1691|1707.25|1691.25|1707.35|1691.35|1707|1691|3
1640839800000|2021-12-30 04:50:00|1707.23|1691.23|1707.35|1691.35|1707.36|1691.36|1706.95|1690.95|9
1640839810000|2021-12-30 04:50:10|1707.3|1691.3|1707.3|1691.3|1707.3|1691.3|1707.3|1691.3|1
1640839820000|2021-12-30 04:50:20|1707.24|1691.24|1707.41|1691.41|1707.41|1691.41|1707.24|1691.24|4
1640839830000|2021-12-30 04:50:30|1707.42|1691.42|1707.75|1691.75|1707.75|1691.75|1707.42|1691.42|3
1640839840000|2021-12-30 04:50:40|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1707.55|1691.55|1
1640839850000|2021-12-30 04:50:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640839860000|2021-12-30 04:51:00|1707.6|1691.6|1707.41|1691.41|1707.6|1691.6|1707.41|1691.41|4
1640839870000|2021-12-30 04:51:10|1707.5|1691.5|1707.35|1691.35|1707.5|1691.5|1707.35|1691.35|3
1640839880000|2021-12-30 04:51:20|1707.29|1691.29|1707.35|1691.35|1707.35|1691.35|1706.95|1690.95|3
1640839890000|2021-12-30 04:51:30|1707.41|1691.41|1707.41|1691.41|1707.41|1691.41|1707.41|1691.41|1
1640839900000|2021-12-30 04:51:40|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.33|1691.33|4
1640839920000|2021-12-30 04:52:00|1707.61|1691.61|1707.5|1691.5|1707.61|1691.61|1707.5|1691.5|2
1640839930000|2021-12-30 04:52:10|1707.7|1691.7|1707.65|1691.65|1708.2|1692.2|1707.65|1691.65|4
1640839940000|2021-12-30 04:52:20|1708.2|1692.2|1708.2|1692.2|1708.2|1692.2|1708.2|1692.2|1
1640839950000|2021-12-30 04:52:30|1708.5|1692.5|1708.2|1692.2|1708.5|1692.5|1708.2|1692.2|2
1640839960000|2021-12-30 04:52:40|1707.9|1691.9|1707.75|1691.75|1708.05|1692.05|1707.75|1691.75|3
1640839970000|2021-12-30 04:52:50|1708|1692|1708|1692|1708.13|1692.13|1708|1692|3
1640839980000|2021-12-30 04:53:00|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707|1691|6
1640839990000|2021-12-30 04:53:10|1707.2|1691.2|1707.5|1691.5|1707.5|1691.5|1707.1|1691.1|5
1640840000000|2021-12-30 04:53:20|1707.39|1691.39|1707.5|1691.5|1707.5|1691.5|1707.39|1691.39|2
1640840010000|2021-12-30 04:53:30|1707.2|1691.2|1707.5|1691.5|1707.54|1691.54|1707.2|1691.2|4
1640840020000|2021-12-30 04:53:40|1707.42|1691.42|1707.5|1691.5|1707.5|1691.5|1707.42|1691.42|2
1640840030000|2021-12-30 04:53:50|1707.42|1691.42|1706.48|1690.48|1707.42|1691.42|1706.48|1690.48|6
1640840040000|2021-12-30 04:54:00|1706.4|1690.4|1706.35|1690.35|1706.4|1690.4|1706.35|1690.35|2
1640840050000|2021-12-30 04:54:10|1706.46|1690.46|1706.46|1690.46|1706.46|1690.46|1706.46|1690.46|1
1640840060000|2021-12-30 04:54:20|1706.5|1690.5|1706.05|1690.05|1706.5|1690.5|1706.05|1690.05|2
1640840070000|2021-12-30 04:54:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.18|1690.18|7
1640840080000|2021-12-30 04:54:40|1706.2|1690.2|1706.1|1690.1|1706.5|1690.5|1706.1|1690.1|3
1640840090000|2021-12-30 04:54:50|1706.05|1690.05|1706.05|1690.05|1706.05|1690.05|1706.05|1690.05|1
1640840100000|2021-12-30 04:55:00|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640840140000|2021-12-30 04:55:40|1706.34|1690.34|1706.41|1690.41|1706.42|1690.42|1706.34|1690.34|3
1640840150000|2021-12-30 04:55:50|1706.45|1690.45|1706.34|1690.34|1706.45|1690.45|1706.34|1690.34|2
1640840160000|2021-12-30 04:56:00|1706.31|1690.31|1705.6|1689.6|1706.5|1690.5|1705.6|1689.6|9
1640840170000|2021-12-30 04:56:10|1705.81|1689.81|1705.65|1689.65|1705.96|1689.96|1705.65|1689.65|3
1640840180000|2021-12-30 04:56:20|1706.38|1690.38|1706.38|1690.38|1706.38|1690.38|1706.38|1690.38|1
1640840190000|2021-12-30 04:56:30|1706.08|1690.08|1706|1690|1706.08|1690.08|1706|1690|2
1640840200000|2021-12-30 04:56:40|1706.16|1690.16|1706.46|1690.46|1706.46|1690.46|1705.93|1689.93|3
1640840220000|2021-12-30 04:57:00|1706.67|1690.67|1706.67|1690.67|1706.67|1690.67|1706.67|1690.67|1
1640840230000|2021-12-30 04:57:10|1706.54|1690.54|1706.67|1690.67|1706.67|1690.67|1706.54|1690.54|2
1640840240000|2021-12-30 04:57:20|1705.9|1689.9|1705.9|1689.9|1705.9|1689.9|1705.9|1689.9|1
1640840250000|2021-12-30 04:57:30|1705.65|1689.65|1705.9|1689.9|1705.9|1689.9|1705.65|1689.65|2
1640840270000|2021-12-30 04:57:50|1706.15|1690.15|1706.15|1690.15|1706.15|1690.15|1706.15|1690.15|1
1640840280000|2021-12-30 04:58:00|1705.85|1689.85|1705.85|1689.85|1705.85|1689.85|1705.85|1689.85|1
1640840300000|2021-12-30 04:58:20|1705.5|1689.5|1705.75|1689.75|1705.75|1689.75|1705.5|1689.5|2
1640840310000|2021-12-30 04:58:30|1705.5|1689.5|1705.65|1689.65|1705.65|1689.65|1705.5|1689.5|2
1640840320000|2021-12-30 04:58:40|1704.85|1688.85|1704.5|1688.5|1705.07|1689.07|1704.5|1688.5|3
1640840340000|2021-12-30 04:59:00|1704.55|1688.55|1704.35|1688.35|1704.55|1688.55|1704.35|1688.35|4
1640840350000|2021-12-30 04:59:10|1703.55|1687.55|1703.55|1687.55|1703.55|1687.55|1703.55|1687.55|1
1640840360000|2021-12-30 04:59:20|1703.46|1687.46|1703.06|1687.06|1703.51|1687.51|1703|1687|6
1640840370000|2021-12-30 04:59:30|1703.51|1687.51|1703|1687|1703.51|1687.51|1702.75|1686.75|5
1640840380000|2021-12-30 04:59:40|1702.75|1686.75|1703.2|1687.2|1703.2|1687.2|1702.75|1686.75|4
1640840390000|2021-12-30 04:59:50|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1702.6|1686.6|1
1640840400000|2021-12-30 05:00:00|1702.8|1686.8|1702.5|1686.5|1702.8|1686.8|1702.1|1686.1|4
1640840410000|2021-12-30 05:00:10|1702|1686|1700.55|1684.55|1702|1686|1700.55|1684.55|6
1640840430000|2021-12-30 05:00:30|1700.75|1684.75|1701.5|1685.5|1701.5|1685.5|1700.75|1684.75|3
1640840440000|2021-12-30 05:00:40|1701.2|1685.2|1701.2|1685.2|1701.2|1685.2|1701.2|1685.2|1
1640840450000|2021-12-30 05:00:50|1700.73|1684.73|1700.2|1684.2|1700.73|1684.73|1700.2|1684.2|4
1640840460000|2021-12-30 05:01:00|1699.5|1683.5|1699.5|1683.5|1699.52|1683.52|1699.5|1683.5|3
1640840470000|2021-12-30 05:01:10|1700|1684|1700.26|1684.26|1700.5|1684.5|1700|1684|4
1640840480000|2021-12-30 05:01:20|1700.5|1684.5|1702.08|1686.08|1702.5|1686.5|1700.5|1684.5|14
1640840490000|2021-12-30 05:01:30|1702.02|1686.02|1702.5|1686.5|1702.5|1686.5|1702.02|1686.02|2
1640840500000|2021-12-30 05:01:40|1702.8|1686.8|1702.5|1686.5|1702.8|1686.8|1702.5|1686.5|2
1640840510000|2021-12-30 05:01:50|1702.75|1686.75|1702.75|1686.75|1702.75|1686.75|1702.75|1686.75|1
1640840520000|2021-12-30 05:02:00|1703.25|1687.25|1702.75|1686.75|1703.25|1687.25|1702.75|1686.75|5
1640840530000|2021-12-30 05:02:10|1702.8|1686.8|1702.3|1686.3|1702.8|1686.8|1702.05|1686.05|6
1640840540000|2021-12-30 05:02:20|1701.55|1685.55|1702.3|1686.3|1702.3|1686.3|1701.55|1685.55|8
1640840550000|2021-12-30 05:02:30|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.41|1686.41|3
1640840560000|2021-12-30 05:02:40|1702.8|1686.8|1703.3|1687.3|1703.3|1687.3|1702.8|1686.8|2
1640840580000|2021-12-30 05:03:00|1702.98|1686.98|1703.3|1687.3|1703.3|1687.3|1702.98|1686.98|2
1640840620000|2021-12-30 05:03:40|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640840640000|2021-12-30 05:04:00|1704.15|1688.15|1705.75|1689.75|1705.75|1689.75|1704.15|1688.15|6
1640840650000|2021-12-30 05:04:10|1705.87|1689.87|1706.75|1690.75|1706.75|1690.75|1705.87|1689.87|5
1640840660000|2021-12-30 05:04:20|1706.9|1690.9|1706.34|1690.34|1706.9|1690.9|1706.09|1690.09|6
1640840670000|2021-12-30 05:04:30|1706.16|1690.16|1705.75|1689.75|1706.16|1690.16|1705.64|1689.64|9
1640840680000|2021-12-30 05:04:40|1705.64|1689.64|1705.5|1689.5|1705.75|1689.75|1705.5|1689.5|4
1640840690000|2021-12-30 05:04:50|1705.9|1689.9|1705.57|1689.57|1705.9|1689.9|1705.57|1689.57|2
1640840700000|2021-12-30 05:05:00|1705.75|1689.75|1703.65|1687.65|1705.75|1689.75|1703.65|1687.65|5
1640840710000|2021-12-30 05:05:10|1703.5|1687.5|1703.4|1687.4|1703.5|1687.5|1703.34|1687.34|5
1640840720000|2021-12-30 05:05:20|1703.41|1687.41|1703.5|1687.5|1703.5|1687.5|1703.41|1687.41|2
1640840730000|2021-12-30 05:05:30|1703.1|1687.1|1702.65|1686.65|1703.1|1687.1|1702.65|1686.65|2
1640840740000|2021-12-30 05:05:40|1703.1|1687.1|1703.25|1687.25|1703.25|1687.25|1703.1|1687.1|2
1640840750000|2021-12-30 05:05:50|1703.5|1687.5|1703.5|1687.5|1703.65|1687.65|1703.5|1687.5|3
1640840760000|2021-12-30 05:06:00|1703.65|1687.65|1703.78|1687.78|1703.78|1687.78|1703.5|1687.5|7
1640840770000|2021-12-30 05:06:10|1703.5|1687.5|1703.85|1687.85|1703.85|1687.85|1703.5|1687.5|5
1640840780000|2021-12-30 05:06:20|1703.5|1687.5|1702.42|1686.42|1703.5|1687.5|1702.42|1686.42|3
1640840790000|2021-12-30 05:06:30|1702.02|1686.02|1702.02|1686.02|1702.02|1686.02|1702.02|1686.02|1
1640840800000|2021-12-30 05:06:40|1701.6|1685.6|1701.48|1685.48|1701.6|1685.6|1701.48|1685.48|4
1640840810000|2021-12-30 05:06:50|1701.4|1685.4|1701.5|1685.5|1701.92|1685.92|1701.4|1685.4|3
1640840820000|2021-12-30 05:07:00|1701.57|1685.57|1701.92|1685.92|1701.92|1685.92|1701.5|1685.5|4
1640840840000|2021-12-30 05:07:20|1701.8|1685.8|1701.8|1685.8|1701.8|1685.8|1701.8|1685.8|1
1640840850000|2021-12-30 05:07:30|1701.92|1685.92|1701.92|1685.92|1701.92|1685.92|1701.92|1685.92|1
1640840870000|2021-12-30 05:07:50|1701.5|1685.5|1701.5|1685.5|1701.51|1685.51|1701.49|1685.49|4
1640840880000|2021-12-30 05:08:00|1700.7|1684.7|1699.19|1683.19|1700.7|1684.7|1699.19|1683.19|8
1640840890000|2021-12-30 05:08:10|1698.5|1682.5|1698.5|1682.5|1698.69|1682.69|1698.5|1682.5|3
1640840920000|2021-12-30 05:08:40|1698.48|1682.48|1698.6|1682.6|1698.69|1682.69|1698.44|1682.44|6
1640840930000|2021-12-30 05:08:50|1698.69|1682.69|1699.5|1683.5|1699.5|1683.5|1698.69|1682.69|2
1640840940000|2021-12-30 05:09:00|1699.33|1683.33|1699.5|1683.5|1699.5|1683.5|1699.33|1683.33|2
1640840950000|2021-12-30 05:09:10|1699.33|1683.33|1699.04|1683.04|1699.33|1683.33|1699.04|1683.04|3
1640840960000|2021-12-30 05:09:20|1698.94|1682.94|1698.9|1682.9|1698.94|1682.94|1698.9|1682.9|2
1640840970000|2021-12-30 05:09:30|1698.5|1682.5|1698.5|1682.5|1698.5|1682.5|1697.75|1681.75|6
1640841000000|2021-12-30 05:10:00|1698.53|1682.53|1699.07|1683.07|1699.07|1683.07|1698.5|1682.5|4
1640841010000|2021-12-30 05:10:10|1698.69|1682.69|1698.69|1682.69|1698.97|1682.97|1698.5|1682.5|8
1640841020000|2021-12-30 05:10:20|1698.57|1682.57|1698.5|1682.5|1698.69|1682.69|1698.5|1682.5|6
1640841030000|2021-12-30 05:10:30|1698.39|1682.39|1698.5|1682.5|1698.5|1682.5|1698.39|1682.39|2
1640841040000|2021-12-30 05:10:40|1698.3|1682.3|1698.3|1682.3|1698.3|1682.3|1698.3|1682.3|1
1640841050000|2021-12-30 05:10:50|1697.7|1681.7|1697.5|1681.5|1697.7|1681.7|1697.45|1681.45|4
1640841060000|2021-12-30 05:11:00|1697.45|1681.45|1697.47|1681.47|1697.47|1681.47|1697.1|1681.1|5
1640841080000|2021-12-30 05:11:20|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.15|1681.15|3
1640841090000|2021-12-30 05:11:30|1697.5|1681.5|1697.45|1681.45|1697.58|1681.58|1697.35|1681.35|7
1640841110000|2021-12-30 05:11:50|1697.58|1681.58|1697.58|1681.58|1697.58|1681.58|1697.45|1681.45|3
1640841120000|2021-12-30 05:12:00|1697.78|1681.78|1697.78|1681.78|1697.78|1681.78|1697.78|1681.78|1
1640841130000|2021-12-30 05:12:10|1698.2|1682.2|1698.2|1682.2|1698.2|1682.2|1698.2|1682.2|1
1640841160000|2021-12-30 05:12:40|1697.8|1681.8|1696.09|1680.09|1697.8|1681.8|1696.09|1680.09|10
1640841170000|2021-12-30 05:12:50|1696|1680|1696|1680|1696|1680|1696|1680|1
1640841180000|2021-12-30 05:13:00|1695.55|1679.55|1695.55|1679.55|1695.55|1679.55|1695.55|1679.55|1
1640841190000|2021-12-30 05:13:10|1695.5|1679.5|1695.5|1679.5|1695.75|1679.75|1695.5|1679.5|4
1640841200000|2021-12-30 05:13:20|1696|1680|1697.3|1681.3|1697.3|1681.3|1696|1680|7
1640841210000|2021-12-30 05:13:30|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1697.45|1681.45|1
1640841220000|2021-12-30 05:13:40|1697.13|1681.13|1697.12|1681.12|1697.13|1681.13|1697.12|1681.12|2
1640841230000|2021-12-30 05:13:50|1697.5|1681.5|1696.95|1680.95|1697.5|1681.5|1696.95|1680.95|3
1640841240000|2021-12-30 05:14:00|1696.9|1680.9|1697.1|1681.1|1697.1|1681.1|1696.9|1680.9|2
1640841250000|2021-12-30 05:14:10|1697.4|1681.4|1697.4|1681.4|1697.4|1681.4|1697.4|1681.4|1
1640841260000|2021-12-30 05:14:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1
1640841280000|2021-12-30 05:14:40|1697.61|1681.61|1697.5|1681.5|1697.61|1681.61|1697.5|1681.5|2
1640841290000|2021-12-30 05:14:50|1697.65|1681.65|1697.65|1681.65|1697.65|1681.65|1697.65|1681.65|1
1640841300000|2021-12-30 05:15:00|1697.75|1681.75|1697.75|1681.75|1697.75|1681.75|1697.75|1681.75|1
1640841310000|2021-12-30 05:15:10|1697.6|1681.6|1698.5|1682.5|1698.62|1682.62|1697.6|1681.6|4
1640841320000|2021-12-30 05:15:20|1698.72|1682.72|1699.6|1683.6|1700.05|1684.05|1698.5|1682.5|11
1640841330000|2021-12-30 05:15:30|1699.68|1683.68|1699.6|1683.6|1699.68|1683.68|1699.6|1683.6|2
1640841340000|2021-12-30 05:15:40|1699.65|1683.65|1699.65|1683.65|1700.1|1684.1|1699.65|1683.65|3
1640841350000|2021-12-30 05:15:50|1699.41|1683.41|1699.41|1683.41|1699.41|1683.41|1699.41|1683.41|1
1640841360000|2021-12-30 05:16:00|1699.26|1683.26|1699.84|1683.84|1699.84|1683.84|1699.26|1683.26|4
1640841380000|2021-12-30 05:16:20|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1700.06|1684.06|1
1640841390000|2021-12-30 05:16:30|1700.2|1684.2|1701.1|1685.1|1701.1|1685.1|1700.2|1684.2|7
1640841400000|2021-12-30 05:16:40|1701.5|1685.5|1700.5|1684.5|1701.5|1685.5|1700.5|1684.5|5
1640841410000|2021-12-30 05:16:50|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1700.7|1684.7|1
1640841420000|2021-12-30 05:17:00|1700.95|1684.95|1702.11|1686.11|1702.11|1686.11|1700.95|1684.95|6
1640841430000|2021-12-30 05:17:10|1702.4|1686.4|1702.15|1686.15|1702.42|1686.42|1702.15|1686.15|3
1640841440000|2021-12-30 05:17:20|1702.35|1686.35|1702.32|1686.32|1702.42|1686.42|1701.92|1685.92|7
1640841450000|2021-12-30 05:17:30|1702.25|1686.25|1702.5|1686.5|1702.5|1686.5|1702.25|1686.25|3
1640841460000|2021-12-30 05:17:40|1702.41|1686.41|1702.5|1686.5|1702.5|1686.5|1702.33|1686.33|3
1640841470000|2021-12-30 05:17:50|1702.41|1686.41|1702.39|1686.39|1702.41|1686.41|1702.29|1686.29|3
1640841480000|2021-12-30 05:18:00|1702.4|1686.4|1702.5|1686.5|1702.72|1686.72|1702.4|1686.4|4
1640841490000|2021-12-30 05:18:10|1702.64|1686.64|1703.08|1687.08|1703.2|1687.2|1702.5|1686.5|8
1640841500000|2021-12-30 05:18:20|1702.7|1686.7|1703.15|1687.15|1703.24|1687.24|1702.7|1686.7|5
1640841510000|2021-12-30 05:18:30|1703.35|1687.35|1703.4|1687.4|1703.5|1687.5|1703.32|1687.32|6
1640841520000|2021-12-30 05:18:40|1703|1687|1702.52|1686.52|1703|1687|1702.5|1686.5|9
1640841530000|2021-12-30 05:18:50|1702.44|1686.44|1701.5|1685.5|1702.52|1686.52|1701.5|1685.5|7
1640841550000|2021-12-30 05:19:10|1701.87|1685.87|1701.5|1685.5|1701.87|1685.87|1701.5|1685.5|5
1640841560000|2021-12-30 05:19:20|1702|1686|1702.59|1686.59|1702.59|1686.59|1702|1686|3
1640841570000|2021-12-30 05:19:30|1702.5|1686.5|1703.4|1687.4|1703.4|1687.4|1702.5|1686.5|5
1640841580000|2021-12-30 05:19:40|1703.25|1687.25|1703.3|1687.3|1703.3|1687.3|1703|1687|4
1640841590000|2021-12-30 05:19:50|1703.39|1687.39|1704.25|1688.25|1704.25|1688.25|1703.39|1687.39|9
1640841600000|2021-12-30 05:20:00|1704.45|1688.45|1704|1688|1704.45|1688.45|1704|1688|2
1640841610000|2021-12-30 05:20:10|1704.33|1688.33|1703.5|1687.5|1704.5|1688.5|1703.5|1687.5|6
1640841620000|2021-12-30 05:20:20|1703.99|1687.99|1704.12|1688.12|1704.2|1688.2|1703.99|1687.99|5
1640841630000|2021-12-30 05:20:30|1704.3|1688.3|1704.12|1688.12|1704.3|1688.3|1704.12|1688.12|2
1640841640000|2021-12-30 05:20:40|1704|1688|1704.39|1688.39|1704.5|1688.5|1704|1688|4
1640841650000|2021-12-30 05:20:50|1704.2|1688.2|1703.62|1687.62|1704.2|1688.2|1703.62|1687.62|3
1640841680000|2021-12-30 05:21:20|1703.6|1687.6|1703.6|1687.6|1703.6|1687.6|1703.6|1687.6|1
1640841690000|2021-12-30 05:21:30|1703.62|1687.62|1703.62|1687.62|1703.9|1687.9|1703.62|1687.62|4
1640841700000|2021-12-30 05:21:40|1703.6|1687.6|1703.55|1687.55|1703.6|1687.6|1703.55|1687.55|2
1640841710000|2021-12-30 05:21:50|1703.81|1687.81|1703.5|1687.5|1703.81|1687.81|1703.5|1687.5|2
1640841720000|2021-12-30 05:22:00|1703.13|1687.13|1703.62|1687.62|1703.73|1687.73|1703|1687|5
1640841730000|2021-12-30 05:22:10|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640841740000|2021-12-30 05:22:20|1703.81|1687.81|1703.81|1687.81|1703.81|1687.81|1703.81|1687.81|1
1640841750000|2021-12-30 05:22:30|1704.1|1688.1|1704.5|1688.5|1704.5|1688.5|1704.1|1688.1|3
1640841760000|2021-12-30 05:22:40|1704.55|1688.55|1704.59|1688.59|1704.59|1688.59|1704.5|1688.5|3
1640841770000|2021-12-30 05:22:50|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1704.96|1688.96|1
1640841780000|2021-12-30 05:23:00|1705.22|1689.22|1705.09|1689.09|1705.3|1689.3|1705.09|1689.09|3
1640841790000|2021-12-30 05:23:10|1705.25|1689.25|1705.25|1689.25|1705.25|1689.25|1705.25|1689.25|1
1640841810000|2021-12-30 05:23:30|1705.45|1689.45|1705.18|1689.18|1705.45|1689.45|1705.18|1689.18|2
1640841820000|2021-12-30 05:23:40|1705.09|1689.09|1705.09|1689.09|1705.09|1689.09|1705.09|1689.09|1
1640841830000|2021-12-30 05:23:50|1704.89|1688.89|1705.5|1689.5|1706.09|1690.09|1704.89|1688.89|10
1640841840000|2021-12-30 05:24:00|1705.61|1689.61|1705.88|1689.88|1705.88|1689.88|1705.5|1689.5|3
1640841850000|2021-12-30 05:24:10|1706.15|1690.15|1705.61|1689.61|1706.3|1690.3|1705.61|1689.61|4
1640841860000|2021-12-30 05:24:20|1705.5|1689.5|1705.61|1689.61|1705.61|1689.61|1705.5|1689.5|2
1640841870000|2021-12-30 05:24:30|1705.5|1689.5|1705.4|1689.4|1706.69|1690.69|1705.28|1689.28|10
1640841880000|2021-12-30 05:24:40|1704.75|1688.75|1705.28|1689.28|1705.28|1689.28|1704.75|1688.75|5
1640841890000|2021-12-30 05:24:50|1705.19|1689.19|1705.28|1689.28|1705.5|1689.5|1705.19|1689.19|5
1640841900000|2021-12-30 05:25:00|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640841910000|2021-12-30 05:25:10|1705.4|1689.4|1705.4|1689.4|1705.4|1689.4|1705.4|1689.4|1
1640841920000|2021-12-30 05:25:20|1705.28|1689.28|1704.5|1688.5|1705.28|1689.28|1704.5|1688.5|6
1640841930000|2021-12-30 05:25:30|1704|1688|1704.4|1688.4|1704.4|1688.4|1704|1688|3
1640841940000|2021-12-30 05:25:40|1704.6|1688.6|1705.5|1689.5|1705.5|1689.5|1704.5|1688.5|4
1640841950000|2021-12-30 05:25:50|1705|1689|1705|1689|1705|1689|1704.88|1688.88|3
1640841960000|2021-12-30 05:26:00|1705.08|1689.08|1705.5|1689.5|1705.81|1689.81|1705.08|1689.08|5
1640841970000|2021-12-30 05:26:10|1705|1689|1704.5|1688.5|1705|1689|1704.5|1688.5|2
1640841980000|2021-12-30 05:26:20|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1
1640841990000|2021-12-30 05:26:30|1704.5|1688.5|1704|1688|1704.5|1688.5|1704|1688|2
1640842000000|2021-12-30 05:26:40|1703.5|1687.5|1702.9|1686.9|1703.5|1687.5|1702.9|1686.9|8
1640842010000|2021-12-30 05:26:50|1702.38|1686.38|1702.17|1686.17|1702.38|1686.38|1702.11|1686.11|7
1640842020000|2021-12-30 05:27:00|1702.24|1686.24|1701.92|1685.92|1702.24|1686.24|1701.92|1685.92|6
1640842030000|2021-12-30 05:27:10|1701.67|1685.67|1701.67|1685.67|1701.67|1685.67|1701.67|1685.67|1
1640842050000|2021-12-30 05:27:30|1701.6|1685.6|1701|1685|1701.6|1685.6|1700.83|1684.83|4
1640842060000|2021-12-30 05:27:40|1701.21|1685.21|1701.42|1685.42|1701.42|1685.42|1701.21|1685.21|2
1640842080000|2021-12-30 05:28:00|1701.52|1685.52|1701.42|1685.42|1701.52|1685.52|1701.42|1685.42|2
1640842090000|2021-12-30 05:28:10|1701.45|1685.45|1701.5|1685.5|1701.61|1685.61|1701.42|1685.42|6
1640842100000|2021-12-30 05:28:20|1701.95|1685.95|1701.5|1685.5|1701.95|1685.95|1701.5|1685.5|3
1640842110000|2021-12-30 05:28:30|1701.39|1685.39|1701.12|1685.12|1701.39|1685.39|1701.03|1685.03|4
1640842120000|2021-12-30 05:28:40|1700.75|1684.75|1700.5|1684.5|1700.75|1684.75|1700.5|1684.5|2
1640842130000|2021-12-30 05:28:50|1700.42|1684.42|1700.5|1684.5|1700.5|1684.5|1700.42|1684.42|2
1640842140000|2021-12-30 05:29:00|1700.54|1684.54|1701.53|1685.53|1702.2|1686.2|1700.54|1684.54|9
1640842150000|2021-12-30 05:29:10|1701.4|1685.4|1701.63|1685.63|1701.63|1685.63|1701.4|1685.4|2
1640842160000|2021-12-30 05:29:20|1701.53|1685.53|1702.15|1686.15|1702.15|1686.15|1701.5|1685.5|6
1640842170000|2021-12-30 05:29:30|1702.22|1686.22|1702.71|1686.71|1702.71|1686.71|1702.22|1686.22|13
1640842180000|2021-12-30 05:29:40|1702.63|1686.63|1701.76|1685.76|1702.63|1686.63|1701.76|1685.76|8
1640842190000|2021-12-30 05:29:50|1701.75|1685.75|1700.5|1684.5|1701.75|1685.75|1700.5|1684.5|7
1640842200000|2021-12-30 05:30:00|1700.67|1684.67|1700.6|1684.6|1700.8|1684.8|1700.5|1684.5|5
1640842210000|2021-12-30 05:30:10|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1700.5|1684.5|1
1640842230000|2021-12-30 05:30:30|1700.24|1684.24|1697.65|1681.65|1700.42|1684.42|1697.65|1681.65|8
1640842240000|2021-12-30 05:30:40|1697.82|1681.82|1698.5|1682.5|1698.5|1682.5|1697.82|1681.82|3
1640842250000|2021-12-30 05:30:50|1698.29|1682.29|1697.5|1681.5|1698.29|1682.29|1697.5|1681.5|4
1640842260000|2021-12-30 05:31:00|1697.62|1681.62|1698|1682|1698.08|1682.08|1697.5|1681.5|7
1640842270000|2021-12-30 05:31:10|1698.11|1682.11|1699|1683|1699.45|1683.45|1698.11|1682.11|7
1640842280000|2021-12-30 05:31:20|1698.6|1682.6|1696.95|1680.95|1698.6|1682.6|1696.95|1680.95|9
1640842290000|2021-12-30 05:31:30|1696.64|1680.64|1696|1680|1696.64|1680.64|1695.7|1679.7|11
1640842300000|2021-12-30 05:31:40|1695.91|1679.91|1695.55|1679.55|1695.91|1679.91|1695.55|1679.55|2
1640842310000|2021-12-30 05:31:50|1695.5|1679.5|1695.42|1679.42|1695.5|1679.5|1695.42|1679.42|2
1640842320000|2021-12-30 05:32:00|1695.05|1679.05|1695.2|1679.2|1695.83|1679.83|1695.05|1679.05|5
1640842330000|2021-12-30 05:32:10|1695.5|1679.5|1695.39|1679.39|1695.5|1679.5|1695.35|1679.35|5
1640842340000|2021-12-30 05:32:20|1695.5|1679.5|1697|1681|1697.1|1681.1|1695.5|1679.5|7
1640842360000|2021-12-30 05:32:40|1697.25|1681.25|1696.63|1680.63|1697.25|1681.25|1696.63|1680.63|2
1640842370000|2021-12-30 05:32:50|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640842380000|2021-12-30 05:33:00|1697.55|1681.55|1696.5|1680.5|1697.55|1681.55|1696.5|1680.5|5
1640842400000|2021-12-30 05:33:20|1696.65|1680.65|1696.25|1680.25|1696.65|1680.65|1696.15|1680.15|6
1640842410000|2021-12-30 05:33:30|1696.24|1680.24|1696.14|1680.14|1696.24|1680.24|1696.03|1680.03|4
1640842420000|2021-12-30 05:33:40|1696.5|1680.5|1696.5|1680.5|1696.63|1680.63|1696.5|1680.5|3
1640842450000|2021-12-30 05:34:10|1696.42|1680.42|1698.5|1682.5|1698.61|1682.61|1696.42|1680.42|9
1640842460000|2021-12-30 05:34:20|1698.52|1682.52|1699.5|1683.5|1699.5|1683.5|1698.52|1682.52|8
1640842470000|2021-12-30 05:34:30|1699.56|1683.56|1699.5|1683.5|1699.56|1683.56|1699.5|1683.5|2
1640842480000|2021-12-30 05:34:40|1699.47|1683.47|1699.5|1683.5|1699.74|1683.74|1699.47|1683.47|4
1640842490000|2021-12-30 05:34:50|1699.95|1683.95|1699.95|1683.95|1699.95|1683.95|1699.95|1683.95|1
1640842500000|2021-12-30 05:35:00|1700.05|1684.05|1699.7|1683.7|1700.05|1684.05|1699.7|1683.7|2
1640842510000|2021-12-30 05:35:10|1699.8|1683.8|1700.11|1684.11|1700.11|1684.11|1699.5|1683.5|6
1640842520000|2021-12-30 05:35:20|1700.19|1684.19|1700.5|1684.5|1700.65|1684.65|1700.19|1684.19|5
1640842540000|2021-12-30 05:35:40|1700.25|1684.25|1699.65|1683.65|1700.25|1684.25|1699.65|1683.65|2
1640842550000|2021-12-30 05:35:50|1699.5|1683.5|1698.9|1682.9|1699.5|1683.5|1698.9|1682.9|3
1640842560000|2021-12-30 05:36:00|1698.74|1682.74|1697.6|1681.6|1698.74|1682.74|1697.6|1681.6|6
1640842570000|2021-12-30 05:36:10|1697.55|1681.55|1697.55|1681.55|1697.55|1681.55|1697.55|1681.55|1
1640842590000|2021-12-30 05:36:30|1697.75|1681.75|1698.3|1682.3|1698.3|1682.3|1697.55|1681.55|5
1640842600000|2021-12-30 05:36:40|1698.41|1682.41|1699.17|1683.17|1699.5|1683.5|1698.41|1682.41|12
1640842610000|2021-12-30 05:36:50|1699.6|1683.6|1699.5|1683.5|1699.81|1683.81|1699.44|1683.44|7
1640842620000|2021-12-30 05:37:00|1699.55|1683.55|1699.5|1683.5|1699.81|1683.81|1699.5|1683.5|6
1640842630000|2021-12-30 05:37:10|1699.62|1683.62|1699.62|1683.62|1699.62|1683.62|1699.62|1683.62|1
1640842640000|2021-12-30 05:37:20|1700|1684|1700.83|1684.83|1700.83|1684.83|1700|1684|8
1640842650000|2021-12-30 05:37:30|1701.29|1685.29|1701.42|1685.42|1701.42|1685.42|1701.02|1685.02|5
1640842660000|2021-12-30 05:37:40|1701.5|1685.5|1701.23|1685.23|1701.5|1685.5|1701.23|1685.23|2
1640842670000|2021-12-30 05:37:50|1701.11|1685.11|1702.5|1686.5|1702.57|1686.57|1701.11|1685.11|8
1640842680000|2021-12-30 05:38:00|1702.53|1686.53|1703.4|1687.4|1703.4|1687.4|1702.53|1686.53|4
1640842690000|2021-12-30 05:38:10|1703.5|1687.5|1703|1687|1703.5|1687.5|1703|1687|2
1640842700000|2021-12-30 05:38:20|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1702.5|1686.5|1
1640842720000|2021-12-30 05:38:40|1702.79|1686.79|1703.5|1687.5|1703.5|1687.5|1702.5|1686.5|8
1640842730000|2021-12-30 05:38:50|1703.36|1687.36|1703.14|1687.14|1703.36|1687.36|1703.14|1687.14|6
1640842740000|2021-12-30 05:39:00|1703.25|1687.25|1703.25|1687.25|1703.26|1687.26|1703.25|1687.25|3
1640842750000|2021-12-30 05:39:10|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640842760000|2021-12-30 05:39:20|1703.35|1687.35|1703.29|1687.29|1703.45|1687.45|1703.29|1687.29|3
1640842770000|2021-12-30 05:39:30|1703.21|1687.21|1703.37|1687.37|1703.37|1687.37|1703.21|1687.21|2
1640842780000|2021-12-30 05:39:40|1703.45|1687.45|1703.12|1687.12|1703.45|1687.45|1703.12|1687.12|3
1640842790000|2021-12-30 05:39:50|1703.25|1687.25|1703|1687|1703.25|1687.25|1703|1687|2
1640842800000|2021-12-30 05:40:00|1703.24|1687.24|1702.5|1686.5|1703.24|1687.24|1702.45|1686.45|5
1640842810000|2021-12-30 05:40:10|1702|1686|1701.95|1685.95|1702.25|1686.25|1701.7|1685.7|9
1640842820000|2021-12-30 05:40:20|1702.12|1686.12|1701.95|1685.95|1702.12|1686.12|1701.95|1685.95|2
1640842830000|2021-12-30 05:40:30|1702.07|1686.07|1702.07|1686.07|1702.07|1686.07|1702.07|1686.07|1
1640842840000|2021-12-30 05:40:40|1702.27|1686.27|1702.15|1686.15|1702.27|1686.27|1702.07|1686.07|3
1640842850000|2021-12-30 05:40:50|1702|1686|1700.89|1684.89|1702|1686|1700.75|1684.75|4
1640842860000|2021-12-30 05:41:00|1701.14|1685.14|1700.5|1684.5|1701.14|1685.14|1700.5|1684.5|14
1640842870000|2021-12-30 05:41:10|1700.79|1684.79|1700.5|1684.5|1700.88|1684.88|1700.5|1684.5|3
1640842880000|2021-12-30 05:41:20|1700.6|1684.6|1702.45|1686.45|1702.45|1686.45|1700.6|1684.6|10
1640842890000|2021-12-30 05:41:30|1702.36|1686.36|1702.36|1686.36|1702.36|1686.36|1702.36|1686.36|1
1640842900000|2021-12-30 05:41:40|1702.45|1686.45|1703|1687|1703.22|1687.22|1702.45|1686.45|7
1640842910000|2021-12-30 05:41:50|1702.88|1686.88|1703.23|1687.23|1703.4|1687.4|1702.88|1686.88|6
1640842920000|2021-12-30 05:42:00|1703.73|1687.73|1704.33|1688.33|1704.33|1688.33|1703.73|1687.73|3
1640842930000|2021-12-30 05:42:10|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640842940000|2021-12-30 05:42:20|1704.95|1688.95|1704.95|1688.95|1704.95|1688.95|1704.95|1688.95|1
1640842950000|2021-12-30 05:42:30|1704.5|1688.5|1704.15|1688.15|1704.5|1688.5|1704.15|1688.15|2
1640842960000|2021-12-30 05:42:40|1704.5|1688.5|1704.35|1688.35|1704.5|1688.5|1704.24|1688.24|3
1640842970000|2021-12-30 05:42:50|1704.19|1688.19|1705|1689|1705|1689|1704.19|1688.19|5
1640842980000|2021-12-30 05:43:00|1705.12|1689.12|1705.12|1689.12|1705.12|1689.12|1705.12|1689.12|1
1640842990000|2021-12-30 05:43:10|1705|1689|1705|1689|1705|1689|1705|1689|1
1640843000000|2021-12-30 05:43:20|1704.94|1688.94|1705|1689|1705|1689|1704.94|1688.94|4
1640843040000|2021-12-30 05:44:00|1705.21|1689.21|1705.34|1689.34|1705.5|1689.5|1705.21|1689.21|3
1640843050000|2021-12-30 05:44:10|1705.5|1689.5|1705.04|1689.04|1705.5|1689.5|1705.03|1689.03|6
1640843060000|2021-12-30 05:44:20|1705.03|1689.03|1707.3|1691.3|1707.3|1691.3|1705.03|1689.03|18
1640843070000|2021-12-30 05:44:30|1707.22|1691.22|1707.39|1691.39|1707.39|1691.39|1707.22|1691.22|2
1640843080000|2021-12-30 05:44:40|1707.5|1691.5|1707.46|1691.46|1707.68|1691.68|1707.27|1691.27|8
1640843090000|2021-12-30 05:44:50|1707.8|1691.8|1707.5|1691.5|1707.8|1691.8|1707.45|1691.45|4
1640843100000|2021-12-30 05:45:00|1707.1|1691.1|1707.1|1691.1|1707.4|1691.4|1707.1|1691.1|3
1640843110000|2021-12-30 05:45:10|1707.22|1691.22|1707.5|1691.5|1707.67|1691.67|1707.12|1691.12|6
1640843120000|2021-12-30 05:45:20|1707.83|1691.83|1707.83|1691.83|1707.83|1691.83|1707.83|1691.83|1
1640843130000|2021-12-30 05:45:30|1708|1692|1708|1692|1708|1692|1707.83|1691.83|3
1640843140000|2021-12-30 05:45:40|1707.89|1691.89|1708|1692|1708|1692|1707.55|1691.55|4
1640843160000|2021-12-30 05:46:00|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1707.8|1691.8|1
1640843170000|2021-12-30 05:46:10|1707.75|1691.75|1707.45|1691.45|1707.75|1691.75|1707.45|1691.45|4
1640843180000|2021-12-30 05:46:20|1706.8|1690.8|1706.9|1690.9|1706.9|1690.9|1706.8|1690.8|2
1640843190000|2021-12-30 05:46:30|1707.3|1691.3|1707.25|1691.25|1707.4|1691.4|1707.25|1691.25|4
1640843200000|2021-12-30 05:46:40|1707.4|1691.4|1707.4|1691.4|1707.4|1691.4|1707.15|1691.15|5
1640843220000|2021-12-30 05:47:00|1707.25|1691.25|1707|1691|1707.25|1691.25|1707|1691|2
1640843230000|2021-12-30 05:47:10|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1
1640843250000|2021-12-30 05:47:30|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640843260000|2021-12-30 05:47:40|1706.65|1690.65|1706.65|1690.65|1706.65|1690.65|1706.65|1690.65|1
1640843270000|2021-12-30 05:47:50|1706.87|1690.87|1707.5|1691.5|1707.54|1691.54|1706.87|1690.87|7
1640843280000|2021-12-30 05:48:00|1707.31|1691.31|1707.5|1691.5|1707.5|1691.5|1707.31|1691.31|2
1640843310000|2021-12-30 05:48:30|1707.27|1691.27|1707.27|1691.27|1707.27|1691.27|1707.07|1691.07|3
1640843320000|2021-12-30 05:48:40|1707|1691|1707.09|1691.09|1707.25|1691.25|1706.9|1690.9|5
1640843330000|2021-12-30 05:48:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640843340000|2021-12-30 05:49:00|1707.82|1691.82|1708.5|1692.5|1708.5|1692.5|1707.82|1691.82|3
1640843350000|2021-12-30 05:49:10|1708.75|1692.75|1709|1693|1709.35|1693.35|1708.75|1692.75|4
1640843360000|2021-12-30 05:49:20|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1
1640843370000|2021-12-30 05:49:30|1708.7|1692.7|1708.7|1692.7|1708.7|1692.7|1708.7|1692.7|1
1640843380000|2021-12-30 05:49:40|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1
1640843390000|2021-12-30 05:49:50|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1708.55|1692.55|1
1640843400000|2021-12-30 05:50:00|1708.6|1692.6|1709.2|1693.2|1709.2|1693.2|1708.6|1692.6|5
1640843410000|2021-12-30 05:50:10|1709.26|1693.26|1709.2|1693.2|1709.26|1693.26|1708.85|1692.85|4
1640843420000|2021-12-30 05:50:20|1709.5|1693.5|1708.9|1692.9|1709.5|1693.5|1708.85|1692.85|8
1640843430000|2021-12-30 05:50:30|1708.8|1692.8|1708.8|1692.8|1708.8|1692.8|1708.8|1692.8|1
1640843440000|2021-12-30 05:50:40|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1
1640843450000|2021-12-30 05:50:50|1708.64|1692.64|1706|1690|1708.64|1692.64|1705.6|1689.6|10
1640843460000|2021-12-30 05:51:00|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1705.65|1689.65|1
1640843470000|2021-12-30 05:51:10|1705.5|1689.5|1706|1690|1706.13|1690.13|1705.5|1689.5|6
1640843480000|2021-12-30 05:51:20|1706.13|1690.13|1706|1690|1706.3|1690.3|1705.8|1689.8|6
1640843490000|2021-12-30 05:51:30|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.11|1689.11|3
1640843510000|2021-12-30 05:51:50|1705.7|1689.7|1705.5|1689.5|1705.7|1689.7|1705.5|1689.5|2
1640843520000|2021-12-30 05:52:00|1705.33|1689.33|1705.5|1689.5|1705.5|1689.5|1705.33|1689.33|4
1640843530000|2021-12-30 05:52:10|1705.33|1689.33|1704|1688|1705.5|1689.5|1703.95|1687.95|6
1640843540000|2021-12-30 05:52:20|1704.29|1688.29|1704|1688|1704.5|1688.5|1704|1688|7
1640843550000|2021-12-30 05:52:30|1703.75|1687.75|1704|1688|1704|1688|1703.75|1687.75|4
1640843570000|2021-12-30 05:52:50|1704.5|1688.5|1704.55|1688.55|1704.55|1688.55|1704.5|1688.5|2
1640843580000|2021-12-30 05:53:00|1704.75|1688.75|1704.75|1688.75|1704.75|1688.75|1704.75|1688.75|1
1640843590000|2021-12-30 05:53:10|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1704.65|1688.65|1
1640843600000|2021-12-30 05:53:20|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640843620000|2021-12-30 05:53:40|1704.9|1688.9|1705|1689|1705|1689|1704.88|1688.88|5
1640843630000|2021-12-30 05:53:50|1704.88|1688.88|1705.5|1689.5|1705.5|1689.5|1704.88|1688.88|3
1640843640000|2021-12-30 05:54:00|1705.58|1689.58|1706.5|1690.5|1706.5|1690.5|1705.58|1689.58|8
1640843650000|2021-12-30 05:54:10|1706.3|1690.3|1706.5|1690.5|1706.5|1690.5|1706|1690|4
1640843660000|2021-12-30 05:54:20|1706.1|1690.1|1707.26|1691.26|1707.26|1691.26|1705.89|1689.89|7
1640843670000|2021-12-30 05:54:30|1706.91|1690.91|1706.91|1690.91|1706.91|1690.91|1706.91|1690.91|1
1640843680000|2021-12-30 05:54:40|1707.5|1691.5|1706.72|1690.72|1707.5|1691.5|1706.72|1690.72|4
1640843690000|2021-12-30 05:54:50|1706.36|1690.36|1706|1690|1706.36|1690.36|1706|1690|4
1640843700000|2021-12-30 05:55:00|1706.5|1690.5|1706.31|1690.31|1706.5|1690.5|1705.6|1689.6|9
1640843710000|2021-12-30 05:55:10|1706.5|1690.5|1706.5|1690.5|1706.95|1690.95|1706.5|1690.5|4
1640843720000|2021-12-30 05:55:20|1707|1691|1707.5|1691.5|1707.5|1691.5|1707|1691|3
1640843740000|2021-12-30 05:55:40|1707.4|1691.4|1707.03|1691.03|1707.4|1691.4|1707.03|1691.03|4
1640843750000|2021-12-30 05:55:50|1706.65|1690.65|1707.09|1691.09|1707.09|1691.09|1706.65|1690.65|3
1640843760000|2021-12-30 05:56:00|1707.39|1691.39|1707.5|1691.5|1707.5|1691.5|1707.1|1691.1|6
1640843770000|2021-12-30 05:56:10|1707.35|1691.35|1707.35|1691.35|1707.35|1691.35|1707.35|1691.35|1
1640843780000|2021-12-30 05:56:20|1707.48|1691.48|1709|1693|1709|1693|1707.48|1691.48|8
1640843790000|2021-12-30 05:56:30|1708.75|1692.75|1708.72|1692.72|1709|1693|1708.5|1692.5|6
1640843800000|2021-12-30 05:56:40|1708.5|1692.5|1708.48|1692.48|1708.72|1692.72|1708.48|1692.48|4
1640843810000|2021-12-30 05:56:50|1708.8|1692.8|1709|1693|1709|1693|1708.8|1692.8|3
1640843820000|2021-12-30 05:57:00|1709.04|1693.04|1709.04|1693.04|1709.04|1693.04|1709.04|1693.04|1
1640843830000|2021-12-30 05:57:10|1709|1693|1708.5|1692.5|1709|1693|1708.5|1692.5|5
1640843860000|2021-12-30 05:57:40|1708.15|1692.15|1707.55|1691.55|1708.15|1692.15|1707.55|1691.55|2
1640843870000|2021-12-30 05:57:50|1707.75|1691.75|1707.55|1691.55|1707.75|1691.75|1707.55|1691.55|2
1640843890000|2021-12-30 05:58:10|1707.6|1691.6|1707.6|1691.6|1707.6|1691.6|1707.6|1691.6|1
1640843910000|2021-12-30 05:58:30|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640843920000|2021-12-30 05:58:40|1707.44|1691.44|1705.92|1689.92|1707.44|1691.44|1705.85|1689.85|6
1640843930000|2021-12-30 05:58:50|1706.01|1690.01|1706.5|1690.5|1706.54|1690.54|1706.01|1690.01|8
1640843940000|2021-12-30 05:59:00|1706.79|1690.79|1707.45|1691.45|1707.45|1691.45|1706.5|1690.5|6
1640843950000|2021-12-30 05:59:10|1707.5|1691.5|1708.68|1692.68|1708.68|1692.68|1707.5|1691.5|5
1640843960000|2021-12-30 05:59:20|1708.9|1692.9|1710.5|1694.5|1710.5|1694.5|1708.9|1692.9|7
1640843980000|2021-12-30 05:59:40|1709.97|1693.97|1708.74|1692.74|1709.97|1693.97|1708.74|1692.74|5
1640843990000|2021-12-30 05:59:50|1708.64|1692.64|1708|1692|1708.64|1692.64|1708|1692|2
1640844000000|2021-12-30 06:00:00|1707.85|1691.85|1707.5|1691.5|1707.85|1691.85|1707.5|1691.5|4
1640844010000|2021-12-30 06:00:10|1707.88|1691.88|1707.65|1691.65|1708.2|1692.2|1707.65|1691.65|6
1640844020000|2021-12-30 06:00:20|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640844030000|2021-12-30 06:00:30|1707.53|1691.53|1708|1692|1708|1692|1707.53|1691.53|2
1640844050000|2021-12-30 06:00:50|1708.4|1692.4|1707.75|1691.75|1708.4|1692.4|1707.75|1691.75|4
1640844060000|2021-12-30 06:01:00|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1707.7|1691.7|1
1640844070000|2021-12-30 06:01:10|1707.5|1691.5|1708.14|1692.14|1708.14|1692.14|1707.5|1691.5|5
1640844080000|2021-12-30 06:01:20|1708|1692|1708|1692|1708.1|1692.1|1708|1692|3
1640844090000|2021-12-30 06:01:30|1708.45|1692.45|1708|1692|1708.45|1692.45|1708|1692|3
1640844100000|2021-12-30 06:01:40|1708.22|1692.22|1709|1693|1709.3|1693.3|1708.22|1692.22|6
1640844110000|2021-12-30 06:01:50|1708.79|1692.79|1709|1693|1709|1693|1708.79|1692.79|2
1640844120000|2021-12-30 06:02:00|1708.4|1692.4|1708.4|1692.4|1708.4|1692.4|1708.4|1692.4|1
1640844130000|2021-12-30 06:02:10|1708|1692|1708|1692|1708.13|1692.13|1708|1692|3
1640844140000|2021-12-30 06:02:20|1708.45|1692.45|1708.24|1692.24|1708.68|1692.68|1708.24|1692.24|6
1640844150000|2021-12-30 06:02:30|1708.6|1692.6|1709|1693|1709|1693|1708.6|1692.6|3
1640844160000|2021-12-30 06:02:40|1708.6|1692.6|1709.34|1693.34|1709.34|1693.34|1708.6|1692.6|5
1640844170000|2021-12-30 06:02:50|1709.5|1693.5|1709.75|1693.75|1709.75|1693.75|1709.5|1693.5|2
1640844180000|2021-12-30 06:03:00|1710|1694|1710|1694|1710|1694|1710|1694|1
1640844190000|2021-12-30 06:03:10|1710.25|1694.25|1710.1|1694.1|1710.25|1694.25|1710.1|1694.1|3
1640844200000|2021-12-30 06:03:20|1710.25|1694.25|1708.6|1692.6|1710.25|1694.25|1708.6|1692.6|6
1640844210000|2021-12-30 06:03:30|1709|1693|1708.5|1692.5|1709|1693|1708.5|1692.5|2
1640844250000|2021-12-30 06:04:10|1708.41|1692.41|1707.93|1691.93|1708.41|1692.41|1707.93|1691.93|3
1640844260000|2021-12-30 06:04:20|1707.85|1691.85|1708.38|1692.38|1708.38|1692.38|1707.85|1691.85|3
1640844270000|2021-12-30 06:04:30|1708.36|1692.36|1708.5|1692.5|1708.5|1692.5|1708.36|1692.36|2
1640844280000|2021-12-30 06:04:40|1708.39|1692.39|1707.86|1691.86|1708.39|1692.39|1707.86|1691.86|2
1640844290000|2021-12-30 06:04:50|1707.89|1691.89|1707.75|1691.75|1707.89|1691.89|1707.75|1691.75|6
1640844300000|2021-12-30 06:05:00|1707.86|1691.86|1708.58|1692.58|1708.72|1692.72|1707.6|1691.6|12
1640844310000|2021-12-30 06:05:10|1708.44|1692.44|1708.68|1692.68|1708.68|1692.68|1708.44|1692.44|2
1640844330000|2021-12-30 06:05:30|1708.6|1692.6|1708.3|1692.3|1708.6|1692.6|1708.13|1692.13|9
1640844350000|2021-12-30 06:05:50|1708.1|1692.1|1708.1|1692.1|1708.1|1692.1|1708.1|1692.1|1
1640844360000|2021-12-30 06:06:00|1707.5|1691.5|1706.5|1690.5|1707.5|1691.5|1706.39|1690.39|12
1640844370000|2021-12-30 06:06:10|1706.7|1690.7|1707.22|1691.22|1707.5|1691.5|1706.7|1690.7|4
1640844380000|2021-12-30 06:06:20|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640844400000|2021-12-30 06:06:40|1707.42|1691.42|1707.42|1691.42|1707.42|1691.42|1707.42|1691.42|1
1640844410000|2021-12-30 06:06:50|1707.04|1691.04|1706.26|1690.26|1707.04|1691.04|1706.26|1690.26|4
1640844430000|2021-12-30 06:07:10|1705.7|1689.7|1705.65|1689.65|1705.7|1689.7|1705.65|1689.65|2
1640844440000|2021-12-30 06:07:20|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640844460000|2021-12-30 06:07:40|1705.7|1689.7|1706.3|1690.3|1706.3|1690.3|1705.7|1689.7|5
1640844470000|2021-12-30 06:07:50|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640844490000|2021-12-30 06:08:10|1706.59|1690.59|1706.81|1690.81|1706.9|1690.9|1706.59|1690.59|3
1640844520000|2021-12-30 06:08:40|1706.76|1690.76|1706.65|1690.65|1706.76|1690.76|1706.55|1690.55|3
1640844540000|2021-12-30 06:09:00|1706.68|1690.68|1707.95|1691.95|1707.95|1691.95|1706.55|1690.55|7
1640844550000|2021-12-30 06:09:10|1708.45|1692.45|1708.5|1692.5|1708.5|1692.5|1708.45|1692.45|2
1640844560000|2021-12-30 06:09:20|1708.8|1692.8|1708.5|1692.5|1708.8|1692.8|1708.5|1692.5|2
1640844570000|2021-12-30 06:09:30|1709|1693|1709|1693|1709|1693|1709|1693|1
1640844580000|2021-12-30 06:09:40|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640844590000|2021-12-30 06:09:50|1709.41|1693.41|1709.5|1693.5|1709.5|1693.5|1709.41|1693.41|2
1640844600000|2021-12-30 06:10:00|1709.41|1693.41|1709.36|1693.36|1709.44|1693.44|1709.36|1693.36|3
1640844610000|2021-12-30 06:10:10|1709.25|1693.25|1708.5|1692.5|1709.25|1693.25|1708.5|1692.5|2
1640844620000|2021-12-30 06:10:20|1708.45|1692.45|1708.02|1692.02|1708.45|1692.45|1707.6|1691.6|6
1640844630000|2021-12-30 06:10:30|1707.67|1691.67|1708.2|1692.2|1708.2|1692.2|1707.2|1691.2|8
1640844640000|2021-12-30 06:10:40|1707.92|1691.92|1708.75|1692.75|1708.75|1692.75|1707.92|1691.92|6
1640844650000|2021-12-30 06:10:50|1708.5|1692.5|1708.46|1692.46|1708.75|1692.75|1708.46|1692.46|4
1640844660000|2021-12-30 06:11:00|1708.42|1692.42|1708.85|1692.85|1708.85|1692.85|1708.42|1692.42|3
1640844670000|2021-12-30 06:11:10|1708.5|1692.5|1708.42|1692.42|1708.5|1692.5|1708.31|1692.31|4
1640844680000|2021-12-30 06:11:20|1708.34|1692.34|1708.46|1692.46|1708.58|1692.58|1708.34|1692.34|5
1640844690000|2021-12-30 06:11:30|1709|1693|1708.85|1692.85|1709|1693|1708.85|1692.85|2
1640844700000|2021-12-30 06:11:40|1708.6|1692.6|1708.42|1692.42|1708.6|1692.6|1708.33|1692.33|5
1640844710000|2021-12-30 06:11:50|1707.97|1691.97|1707.97|1691.97|1707.97|1691.97|1707.97|1691.97|1
1640844720000|2021-12-30 06:12:00|1707.7|1691.7|1708.5|1692.5|1708.5|1692.5|1707.7|1691.7|4
1640844730000|2021-12-30 06:12:10|1708.57|1692.57|1709.09|1693.09|1709.09|1693.09|1708.53|1692.53|5
1640844740000|2021-12-30 06:12:20|1709.3|1693.3|1709.35|1693.35|1709.45|1693.45|1709.3|1693.3|3
1640844750000|2021-12-30 06:12:30|1709.45|1693.45|1709.5|1693.5|1709.5|1693.5|1709.09|1693.09|7
1640844760000|2021-12-30 06:12:40|1709.38|1693.38|1709.5|1693.5|1709.5|1693.5|1709.38|1693.38|3
1640844770000|2021-12-30 06:12:50|1709.05|1693.05|1708.35|1692.35|1709.05|1693.05|1708.15|1692.15|6
1640844780000|2021-12-30 06:13:00|1708.5|1692.5|1708.5|1692.5|1708.71|1692.71|1708.34|1692.34|6
1640844790000|2021-12-30 06:13:10|1708.54|1692.54|1708.8|1692.8|1708.8|1692.8|1708.3|1692.3|8
1640844800000|2021-12-30 06:13:20|1708.95|1692.95|1709.3|1693.3|1709.3|1693.3|1708.8|1692.8|4
1640844810000|2021-12-30 06:13:30|1709.36|1693.36|1709.36|1693.36|1709.36|1693.36|1709.36|1693.36|1
1640844820000|2021-12-30 06:13:40|1709.3|1693.3|1709.3|1693.3|1709.3|1693.3|1708.95|1692.95|4
1640844830000|2021-12-30 06:13:50|1708.55|1692.55|1708.5|1692.5|1708.55|1692.55|1708.5|1692.5|2
1640844840000|2021-12-30 06:14:00|1708.55|1692.55|1708.5|1692.5|1708.55|1692.55|1708.5|1692.5|2
1640844850000|2021-12-30 06:14:10|1708.25|1692.25|1708.85|1692.85|1708.88|1692.88|1708.25|1692.25|5
1640844860000|2021-12-30 06:14:20|1708.88|1692.88|1709.5|1693.5|1709.64|1693.64|1708.88|1692.88|4
1640844870000|2021-12-30 06:14:30|1709.64|1693.64|1709.77|1693.77|1709.77|1693.77|1709.5|1693.5|7
1640844880000|2021-12-30 06:14:40|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640844890000|2021-12-30 06:14:50|1709.77|1693.77|1709.77|1693.77|1709.77|1693.77|1709.77|1693.77|1
1640844900000|2021-12-30 06:15:00|1709.5|1693.5|1709.5|1693.5|1709.68|1693.68|1709.5|1693.5|4
1640844910000|2021-12-30 06:15:10|1709.56|1693.56|1709.7|1693.7|1710.01|1694.01|1709.56|1693.56|5
1640844920000|2021-12-30 06:15:20|1709.97|1693.97|1709.97|1693.97|1709.97|1693.97|1709.97|1693.97|1
1640844930000|2021-12-30 06:15:30|1709.86|1693.86|1710|1694|1710|1694|1709.86|1693.86|2
1640844940000|2021-12-30 06:15:40|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640844960000|2021-12-30 06:16:00|1709.53|1693.53|1709.5|1693.5|1709.53|1693.53|1709.5|1693.5|2
1640844970000|2021-12-30 06:16:10|1709.53|1693.53|1709.38|1693.38|1709.53|1693.53|1709.38|1693.38|5
1640844990000|2021-12-30 06:16:30|1709.22|1693.22|1709.3|1693.3|1709.3|1693.3|1709.22|1693.22|2
1640845000000|2021-12-30 06:16:40|1708.8|1692.8|1708.41|1692.41|1708.8|1692.8|1708.41|1692.41|3
1640845010000|2021-12-30 06:16:50|1708.34|1692.34|1708.29|1692.29|1708.34|1692.34|1708.29|1692.29|2
1640845020000|2021-12-30 06:17:00|1708.21|1692.21|1708.21|1692.21|1708.21|1692.21|1708.21|1692.21|1
1640845030000|2021-12-30 06:17:10|1708.35|1692.35|1708.21|1692.21|1708.35|1692.35|1708.21|1692.21|3
1640845040000|2021-12-30 06:17:20|1708.15|1692.15|1708.15|1692.15|1708.15|1692.15|1708.15|1692.15|1
1640845050000|2021-12-30 06:17:30|1708.74|1692.74|1708.63|1692.63|1708.84|1692.84|1708.63|1692.63|4
1640845060000|2021-12-30 06:17:40|1708.5|1692.5|1708.5|1692.5|1708.63|1692.63|1708.5|1692.5|3
1640845070000|2021-12-30 06:17:50|1708.63|1692.63|1708|1692|1708.84|1692.84|1707.7|1691.7|7
1640845080000|2021-12-30 06:18:00|1707.75|1691.75|1708.3|1692.3|1708.3|1692.3|1707.75|1691.75|2
1640845090000|2021-12-30 06:18:10|1708.15|1692.15|1708.2|1692.2|1708.2|1692.2|1707.98|1691.98|3
1640845100000|2021-12-30 06:18:20|1708.25|1692.25|1708.3|1692.3|1708.3|1692.3|1708.25|1692.25|2
1640845110000|2021-12-30 06:18:30|1708.05|1692.05|1708.3|1692.3|1708.3|1692.3|1708.05|1692.05|3
1640845130000|2021-12-30 06:18:50|1708|1692|1708.35|1692.35|1708.35|1692.35|1708|1692|4
1640845140000|2021-12-30 06:19:00|1708.25|1692.25|1708.45|1692.45|1708.45|1692.45|1708.25|1692.25|4
1640845150000|2021-12-30 06:19:10|1708.11|1692.11|1707.83|1691.83|1708.11|1692.11|1707.83|1691.83|3
1640845160000|2021-12-30 06:19:20|1707.41|1691.41|1707.25|1691.25|1707.51|1691.51|1707.25|1691.25|4
1640845170000|2021-12-30 06:19:30|1707.52|1691.52|1707.51|1691.51|1707.52|1691.52|1707.42|1691.42|3
1640845190000|2021-12-30 06:19:50|1707.52|1691.52|1707.52|1691.52|1707.52|1691.52|1707.51|1691.51|3
1640845200000|2021-12-30 06:20:00|1707.31|1691.31|1707.2|1691.2|1707.31|1691.31|1707.2|1691.2|2
1640845210000|2021-12-30 06:20:10|1706.6|1690.6|1706.91|1690.91|1706.91|1690.91|1706.6|1690.6|3
1640845230000|2021-12-30 06:20:30|1707|1691|1706.79|1690.79|1707|1691|1706.79|1690.79|2
1640845240000|2021-12-30 06:20:40|1707.35|1691.35|1707.29|1691.29|1707.35|1691.35|1707.29|1691.29|2
1640845250000|2021-12-30 06:20:50|1707.1|1691.1|1706.51|1690.51|1707.1|1691.1|1706.51|1690.51|4
1640845260000|2021-12-30 06:21:00|1706.39|1690.39|1706.51|1690.51|1706.51|1690.51|1706.39|1690.39|3
1640845270000|2021-12-30 06:21:10|1706.5|1690.5|1706.51|1690.51|1706.51|1690.51|1706.5|1690.5|6
1640845290000|2021-12-30 06:21:30|1705.85|1689.85|1705.7|1689.7|1705.85|1689.85|1705.7|1689.7|2
1640845300000|2021-12-30 06:21:40|1705.8|1689.8|1705.5|1689.5|1705.8|1689.8|1705.5|1689.5|2
1640845310000|2021-12-30 06:21:50|1705.65|1689.65|1705|1689|1705.65|1689.65|1705|1689|5
1640845320000|2021-12-30 06:22:00|1705.25|1689.25|1705.5|1689.5|1705.5|1689.5|1704.74|1688.74|5
1640845330000|2021-12-30 06:22:10|1705.57|1689.57|1705.5|1689.5|1705.57|1689.57|1705.5|1689.5|4
1640845340000|2021-12-30 06:22:20|1705.57|1689.57|1705.5|1689.5|1705.57|1689.57|1705.5|1689.5|2
1640845360000|2021-12-30 06:22:40|1705.57|1689.57|1705.6|1689.6|1706|1690|1705.57|1689.57|3
1640845380000|2021-12-30 06:23:00|1705.71|1689.71|1705.6|1689.6|1705.71|1689.71|1705.6|1689.6|2
1640845410000|2021-12-30 06:23:30|1704.9|1688.9|1704|1688|1704.9|1688.9|1704|1688|3
1640845420000|2021-12-30 06:23:40|1704.06|1688.06|1704.45|1688.45|1704.63|1688.63|1704.06|1688.06|5
1640845430000|2021-12-30 06:23:50|1704.5|1688.5|1704.5|1688.5|1704.76|1688.76|1704.5|1688.5|5
1640845440000|2021-12-30 06:24:00|1704.84|1688.84|1705.25|1689.25|1705.25|1689.25|1704.84|1688.84|3
1640845450000|2021-12-30 06:24:10|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1705.5|1689.5|1
1640845470000|2021-12-30 06:24:30|1705.7|1689.7|1706.34|1690.34|1706.34|1690.34|1705.7|1689.7|3
1640845480000|2021-12-30 06:24:40|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1706.5|1690.5|1
1640845490000|2021-12-30 06:24:50|1706.38|1690.38|1706.25|1690.25|1706.5|1690.5|1706.25|1690.25|3
1640845500000|2021-12-30 06:25:00|1706.14|1690.14|1706|1690|1706.14|1690.14|1705.55|1689.55|4
1640845520000|2021-12-30 06:25:20|1705.83|1689.83|1706.45|1690.45|1706.45|1690.45|1705.65|1689.65|3
1640845540000|2021-12-30 06:25:40|1706.1|1690.1|1706.5|1690.5|1706.5|1690.5|1706.1|1690.1|4
1640845550000|2021-12-30 06:25:50|1706.37|1690.37|1706.37|1690.37|1706.37|1690.37|1706.37|1690.37|1
1640845560000|2021-12-30 06:26:00|1706.5|1690.5|1705.47|1689.47|1706.5|1690.5|1705.41|1689.41|6
1640845570000|2021-12-30 06:26:10|1705.46|1689.46|1704.5|1688.5|1705.46|1689.46|1704.38|1688.38|6
1640845590000|2021-12-30 06:26:30|1704.45|1688.45|1704.5|1688.5|1704.58|1688.58|1704.45|1688.45|3
1640845620000|2021-12-30 06:27:00|1704.65|1688.65|1704.5|1688.5|1704.65|1688.65|1704.5|1688.5|2
1640845630000|2021-12-30 06:27:10|1704.9|1688.9|1704.5|1688.5|1704.9|1688.9|1704.5|1688.5|2
1640845640000|2021-12-30 06:27:20|1704.59|1688.59|1704.59|1688.59|1704.59|1688.59|1704.59|1688.59|1
1640845650000|2021-12-30 06:27:30|1704.5|1688.5|1704.5|1688.5|1704.71|1688.71|1704.39|1688.39|5
1640845670000|2021-12-30 06:27:50|1704.13|1688.13|1703.6|1687.6|1704.13|1688.13|1703.6|1687.6|3
1640845680000|2021-12-30 06:28:00|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1703.5|1687.5|1
1640845690000|2021-12-30 06:28:10|1703.41|1687.41|1703.41|1687.41|1703.41|1687.41|1703.41|1687.41|1
1640845700000|2021-12-30 06:28:20|1703.5|1687.5|1702.96|1686.96|1703.5|1687.5|1702.84|1686.84|6
1640845710000|2021-12-30 06:28:30|1702.61|1686.61|1702.5|1686.5|1702.7|1686.7|1702.5|1686.5|3
1640845720000|2021-12-30 06:28:40|1702.75|1686.75|1703.5|1687.5|1703.69|1687.69|1702.41|1686.41|9
1640845730000|2021-12-30 06:28:50|1703.49|1687.49|1704|1688|1704.45|1688.45|1703.49|1687.49|5
1640845750000|2021-12-30 06:29:10|1703.79|1687.79|1703.5|1687.5|1703.79|1687.79|1703.5|1687.5|3
1640845760000|2021-12-30 06:29:20|1703.6|1687.6|1704.05|1688.05|1704.25|1688.25|1703.5|1687.5|6
1640845770000|2021-12-30 06:29:30|1703.91|1687.91|1704|1688|1704|1688|1703.55|1687.55|4
1640845780000|2021-12-30 06:29:40|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1704.5|1688.5|1
1640845790000|2021-12-30 06:29:50|1704.65|1688.65|1705.45|1689.45|1705.45|1689.45|1704.5|1688.5|6
1640845800000|2021-12-30 06:30:00|1705.5|1689.5|1706.06|1690.06|1706.06|1690.06|1705.5|1689.5|5
1640845810000|2021-12-30 06:30:10|1706.16|1690.16|1706.5|1690.5|1706.5|1690.5|1706.16|1690.16|2
1640845820000|2021-12-30 06:30:20|1706.48|1690.48|1706.65|1690.65|1706.65|1690.65|1706.16|1690.16|7
1640845830000|2021-12-30 06:30:30|1706.58|1690.58|1706.5|1690.5|1706.99|1690.99|1706.5|1690.5|6
1640845840000|2021-12-30 06:30:40|1707|1691|1707.25|1691.25|1707.25|1691.25|1707|1691|2
1640845850000|2021-12-30 06:30:50|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640845860000|2021-12-30 06:31:00|1707.7|1691.7|1709.88|1693.88|1710.3|1694.3|1707.7|1691.7|11
1640845870000|2021-12-30 06:31:10|1710|1694|1710.21|1694.21|1710.21|1694.21|1709.88|1693.88|5
1640845880000|2021-12-30 06:31:20|1710.3|1694.3|1710.45|1694.45|1710.45|1694.45|1710.3|1694.3|2
1640845890000|2021-12-30 06:31:30|1710.5|1694.5|1710.63|1694.63|1710.63|1694.63|1710.5|1694.5|2
1640845900000|2021-12-30 06:31:40|1710.5|1694.5|1710.5|1694.5|1710.75|1694.75|1710.5|1694.5|4
1640845910000|2021-12-30 06:31:50|1711|1695|1711.5|1695.5|1711.73|1695.73|1711|1695|5
1640845920000|2021-12-30 06:32:00|1711.7|1695.7|1711.5|1695.5|1711.7|1695.7|1711.5|1695.5|2
1640845930000|2021-12-30 06:32:10|1711.68|1695.68|1711.5|1695.5|1711.68|1695.68|1711.5|1695.5|3
1640845960000|2021-12-30 06:32:40|1711.6|1695.6|1712.5|1696.5|1712.5|1696.5|1711.6|1695.6|6
1640845970000|2021-12-30 06:32:50|1712.65|1696.65|1712.65|1696.65|1712.65|1696.65|1712.65|1696.65|1
1640845980000|2021-12-30 06:33:00|1712.5|1696.5|1712.67|1696.67|1712.67|1696.67|1712.5|1696.5|2
1640845990000|2021-12-30 06:33:10|1712.7|1696.7|1712.55|1696.55|1712.7|1696.7|1712.55|1696.55|4
1640846000000|2021-12-30 06:33:20|1712.7|1696.7|1712.55|1696.55|1712.7|1696.7|1712.55|1696.55|2
1640846010000|2021-12-30 06:33:30|1712.65|1696.65|1711.5|1695.5|1712.65|1696.65|1711.5|1695.5|10
1640846020000|2021-12-30 06:33:40|1711.72|1695.72|1711.79|1695.79|1711.79|1695.79|1711.6|1695.6|5
1640846030000|2021-12-30 06:33:50|1712.14|1696.14|1711.5|1695.5|1712.14|1696.14|1711.5|1695.5|5
1640846040000|2021-12-30 06:34:00|1712|1696|1712|1696|1712|1696|1712|1696|1
1640846050000|2021-12-30 06:34:10|1712.08|1696.08|1713.54|1697.54|1713.54|1697.54|1712.08|1696.08|5
1640846060000|2021-12-30 06:34:20|1713.15|1697.15|1712.8|1696.8|1713.15|1697.15|1712.7|1696.7|4
1640846070000|2021-12-30 06:34:30|1713.29|1697.29|1713.63|1697.63|1713.88|1697.88|1713.29|1697.29|5
1640846080000|2021-12-30 06:34:40|1713.55|1697.55|1714.82|1698.82|1715.22|1699.22|1713.55|1697.55|9
1640846090000|2021-12-30 06:34:50|1714.76|1698.76|1714.55|1698.55|1715.06|1699.06|1714.55|1698.55|6
1640846100000|2021-12-30 06:35:00|1714.37|1698.37|1714.62|1698.62|1714.62|1698.62|1714.14|1698.14|8
1640846110000|2021-12-30 06:35:10|1714.7|1698.7|1714.55|1698.55|1714.77|1698.77|1714.55|1698.55|4
1640846120000|2021-12-30 06:35:20|1714.6|1698.6|1714.6|1698.6|1714.6|1698.6|1714.6|1698.6|1
1640846160000|2021-12-30 06:36:00|1715.1|1699.1|1715.5|1699.5|1715.5|1699.5|1715.1|1699.1|2
1640846180000|2021-12-30 06:36:20|1715.13|1699.13|1714.55|1698.55|1715.13|1699.13|1714.55|1698.55|5
1640846190000|2021-12-30 06:36:30|1715|1699|1714.95|1698.95|1715|1699|1714.95|1698.95|2
1640846210000|2021-12-30 06:36:50|1714.55|1698.55|1714.55|1698.55|1714.55|1698.55|1714.55|1698.55|1
1640846220000|2021-12-30 06:37:00|1715.05|1699.05|1715.05|1699.05|1715.05|1699.05|1715.05|1699.05|1
1640846230000|2021-12-30 06:37:10|1714.95|1698.95|1713.7|1697.7|1714.95|1698.95|1713.7|1697.7|5
1640846240000|2021-12-30 06:37:20|1713.93|1697.93|1713.93|1697.93|1713.93|1697.93|1713.93|1697.93|1
1640846250000|2021-12-30 06:37:30|1714.08|1698.08|1714.08|1698.08|1714.1|1698.1|1714.08|1698.08|3
1640846260000|2021-12-30 06:37:40|1713.95|1697.95|1714|1698|1714.08|1698.08|1713.95|1697.95|3
1640846270000|2021-12-30 06:37:50|1713.9|1697.9|1713.75|1697.75|1713.9|1697.9|1713.75|1697.75|2
1640846280000|2021-12-30 06:38:00|1713.93|1697.93|1715.65|1699.65|1715.65|1699.65|1713.5|1697.5|8
1640846290000|2021-12-30 06:38:10|1715.93|1699.93|1718.08|1702.08|1718.08|1702.08|1715.93|1699.93|5
1640846300000|2021-12-30 06:38:20|1718|1702|1718.5|1702.5|1718.5|1702.5|1718|1702|2
1640846310000|2021-12-30 06:38:30|1718.55|1702.55|1718.5|1702.5|1718.55|1702.55|1718.27|1702.27|4
1640846320000|2021-12-30 06:38:40|1718.35|1702.35|1718.5|1702.5|1718.5|1702.5|1718.21|1702.21|3
1640846330000|2021-12-30 06:38:50|1718.6|1702.6|1719|1703|1719.2|1703.2|1718.6|1702.6|4
1640846340000|2021-12-30 06:39:00|1719.25|1703.25|1719.35|1703.35|1719.35|1703.35|1719.18|1703.18|4
1640846350000|2021-12-30 06:39:10|1719.45|1703.45|1719.57|1703.57|1719.57|1703.57|1719.45|1703.45|8
1640846360000|2021-12-30 06:39:20|1719.67|1703.67|1719.57|1703.57|1719.67|1703.67|1719.5|1703.5|4
1640846370000|2021-12-30 06:39:30|1719.62|1703.62|1719.68|1703.68|1719.92|1703.92|1719.62|1703.62|4
1640846380000|2021-12-30 06:39:40|1719.56|1703.56|1719.56|1703.56|1719.65|1703.65|1719.56|1703.56|5
1640846390000|2021-12-30 06:39:50|1719.55|1703.55|1719.2|1703.2|1719.55|1703.55|1719.2|1703.2|3
1640846400000|2021-12-30 06:40:00|1719.1|1703.1|1719.4|1703.4|1719.5|1703.5|1718.95|1702.95|7
1640846410000|2021-12-30 06:40:10|1718.5|1702.5|1717.44|1701.44|1718.55|1702.55|1717.44|1701.44|9
1640846420000|2021-12-30 06:40:20|1717.09|1701.09|1717.87|1701.87|1717.87|1701.87|1717.09|1701.09|4
1640846430000|2021-12-30 06:40:30|1717.88|1701.88|1720.72|1704.72|1720.72|1704.72|1717.88|1701.88|13
1640846440000|2021-12-30 06:40:40|1720.73|1704.73|1721.35|1705.35|1721.35|1705.35|1720.72|1704.72|12
1640846460000|2021-12-30 06:41:00|1721.29|1705.29|1721.65|1705.65|1721.84|1705.84|1721.29|1705.29|6
1640846470000|2021-12-30 06:41:10|1721.84|1705.84|1721.5|1705.5|1721.84|1705.84|1721|1705|8
1640846480000|2021-12-30 06:41:20|1721|1705|1721.1|1705.1|1721.1|1705.1|1721|1705|4
1640846490000|2021-12-30 06:41:30|1721.38|1705.38|1721.77|1705.77|1721.84|1705.84|1721.38|1705.38|5
1640846500000|2021-12-30 06:41:40|1721.5|1705.5|1721.5|1705.5|1721.77|1705.77|1721.5|1705.5|7
1640846510000|2021-12-30 06:41:50|1721.65|1705.65|1720.5|1704.5|1721.84|1705.84|1720.5|1704.5|8
1640846520000|2021-12-30 06:42:00|1720.88|1704.88|1720.88|1704.88|1721|1705|1720.5|1704.5|4
1640846530000|2021-12-30 06:42:10|1720.5|1704.5|1720.2|1704.2|1720.74|1704.74|1720.2|1704.2|9
1640846540000|2021-12-30 06:42:20|1720.26|1704.26|1720.61|1704.61|1720.61|1704.61|1720.17|1704.17|5
1640846550000|2021-12-30 06:42:30|1720.65|1704.65|1720.65|1704.65|1720.65|1704.65|1720.65|1704.65|1
1640846560000|2021-12-30 06:42:40|1720.77|1704.77|1720.99|1704.99|1721.03|1705.03|1720.77|1704.77|5
1640846570000|2021-12-30 06:42:50|1720.94|1704.94|1720.12|1704.12|1720.94|1704.94|1720.12|1704.12|9
1640846580000|2021-12-30 06:43:00|1720.3|1704.3|1720.45|1704.45|1720.59|1704.59|1720.3|1704.3|5
1640846590000|2021-12-30 06:43:10|1720.35|1704.35|1720.62|1704.62|1720.76|1704.76|1720.35|1704.35|9
1640846600000|2021-12-30 06:43:20|1720.5|1704.5|1720.35|1704.35|1720.5|1704.5|1720.35|1704.35|4
1640846610000|2021-12-30 06:43:30|1720.14|1704.14|1720.14|1704.14|1720.14|1704.14|1720.14|1704.14|1
1640846620000|2021-12-30 06:43:40|1720.38|1704.38|1720.74|1704.74|1720.74|1704.74|1720.38|1704.38|4
1640846630000|2021-12-30 06:43:50|1721.24|1705.24|1721.5|1705.5|1721.5|1705.5|1721.24|1705.24|2
1640846640000|2021-12-30 06:44:00|1721.65|1705.65|1721.58|1705.58|1721.65|1705.65|1721.5|1705.5|3
1640846650000|2021-12-30 06:44:10|1722.5|1706.5|1723.1|1707.1|1723.1|1707.1|1722.34|1706.34|7
1640846660000|2021-12-30 06:44:20|1722.6|1706.6|1723|1707|1723.36|1707.36|1722.6|1706.6|7
1640846670000|2021-12-30 06:44:30|1723.35|1707.35|1723|1707|1723.35|1707.35|1722.93|1706.93|5
1640846680000|2021-12-30 06:44:40|1723.2|1707.2|1722.87|1706.87|1723.23|1707.23|1722.87|1706.87|7
1640846690000|2021-12-30 06:44:50|1723.11|1707.11|1723|1707|1723.12|1707.12|1723|1707|3
1640846700000|2021-12-30 06:45:00|1723.14|1707.14|1721.52|1705.52|1723.14|1707.14|1721.52|1705.52|6
1640846710000|2021-12-30 06:45:10|1721.77|1705.77|1721.53|1705.53|1721.77|1705.77|1721.5|1705.5|6
1640846720000|2021-12-30 06:45:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1640846730000|2021-12-30 06:45:30|1721|1705|1721|1705|1721|1705|1721|1705|1
1640846740000|2021-12-30 06:45:40|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1
1640846750000|2021-12-30 06:45:50|1720.9|1704.9|1721.5|1705.5|1721.85|1705.85|1720.9|1704.9|5
1640846770000|2021-12-30 06:46:10|1722.3|1706.3|1722.3|1706.3|1722.3|1706.3|1722.3|1706.3|1
1640846790000|2021-12-30 06:46:30|1722.4|1706.4|1722.59|1706.59|1722.59|1706.59|1722.4|1706.4|3
1640846800000|2021-12-30 06:46:40|1722.5|1706.5|1723.75|1707.75|1724|1708|1722.5|1706.5|11
1640846810000|2021-12-30 06:46:50|1724|1708|1723.5|1707.5|1724|1708|1723.5|1707.5|2
1640846820000|2021-12-30 06:47:00|1723.25|1707.25|1724.09|1708.09|1724.3|1708.3|1723.16|1707.16|13
1640846830000|2021-12-30 06:47:10|1724.19|1708.19|1724.09|1708.09|1724.19|1708.19|1724.09|1708.09|2
1640846840000|2021-12-30 06:47:20|1724.59|1708.59|1724.43|1708.43|1724.59|1708.59|1723.8|1707.8|8
1640846850000|2021-12-30 06:47:30|1724.32|1708.32|1724.32|1708.32|1724.32|1708.32|1724.32|1708.32|1
1640846860000|2021-12-30 06:47:40|1724.44|1708.44|1724.76|1708.76|1724.76|1708.76|1724.26|1708.26|4
1640846870000|2021-12-30 06:47:50|1724.72|1708.72|1725.41|1709.41|1726.1|1710.1|1724.72|1708.72|12
1640846880000|2021-12-30 06:48:00|1725.46|1709.46|1725.5|1709.5|1725.5|1709.5|1725.35|1709.35|5
1640846890000|2021-12-30 06:48:10|1725.28|1709.28|1726.64|1710.64|1726.67|1710.67|1725.28|1709.28|11
1640846900000|2021-12-30 06:48:20|1726.65|1710.65|1726.65|1710.65|1727.1|1711.1|1726.31|1710.31|11
1640846910000|2021-12-30 06:48:30|1727|1711|1727|1711|1727.09|1711.09|1727|1711|3
1640846920000|2021-12-30 06:48:40|1727.29|1711.29|1727|1711|1727.29|1711.29|1726.94|1710.94|3
1640846930000|2021-12-30 06:48:50|1727.3|1711.3|1726.75|1710.75|1727.3|1711.3|1726.5|1710.5|9
1640846940000|2021-12-30 06:49:00|1726.5|1710.5|1726.23|1710.23|1726.5|1710.5|1726.18|1710.18|6
1640846950000|2021-12-30 06:49:10|1726.22|1710.22|1727.4|1711.4|1727.4|1711.4|1726.22|1710.22|6
1640846960000|2021-12-30 06:49:20|1727.17|1711.17|1728|1712|1728|1712|1727.17|1711.17|6
1640846970000|2021-12-30 06:49:30|1728.17|1712.17|1728|1712|1728.17|1712.17|1728|1712|2
1640846980000|2021-12-30 06:49:40|1728.45|1712.45|1728|1712|1728.45|1712.45|1728|1712|2
1640846990000|2021-12-30 06:49:50|1728.17|1712.17|1728.17|1712.17|1728.17|1712.17|1728.17|1712.17|1
1640847000000|2021-12-30 06:50:00|1728.18|1712.18|1730.11|1714.11|1730.56|1714.56|1728.18|1712.18|16
1640847010000|2021-12-30 06:50:10|1729.8|1713.8|1729.7|1713.7|1729.8|1713.8|1729.7|1713.7|2
1640847020000|2021-12-30 06:50:20|1729.85|1713.85|1729.54|1713.54|1729.85|1713.85|1729.54|1713.54|5
1640847030000|2021-12-30 06:50:30|1729.45|1713.45|1729.5|1713.5|1729.5|1713.5|1729|1713|4
1640847040000|2021-12-30 06:50:40|1729.54|1713.54|1729.5|1713.5|1729.54|1713.54|1729.35|1713.35|3
1640847050000|2021-12-30 06:50:50|1729.25|1713.25|1728.5|1712.5|1729.25|1713.25|1728.43|1712.43|4
1640847060000|2021-12-30 06:51:00|1728|1712|1728.42|1712.42|1728.5|1712.5|1728|1712|6
1640847070000|2021-12-30 06:51:10|1728|1712|1728.4|1712.4|1728.42|1712.42|1728|1712|7
1640847080000|2021-12-30 06:51:20|1728|1712|1728.29|1712.29|1728.5|1712.5|1727.8|1711.8|12
1640847090000|2021-12-30 06:51:30|1728|1712|1727|1711|1728|1712|1727|1711|6
1640847100000|2021-12-30 06:51:40|1727.42|1711.42|1727.5|1711.5|1727.5|1711.5|1726.5|1710.5|10
1640847110000|2021-12-30 06:51:50|1727.42|1711.42|1727.5|1711.5|1727.82|1711.82|1727.42|1711.42|4
1640847120000|2021-12-30 06:52:00|1727.53|1711.53|1727.5|1711.5|1727.53|1711.53|1727.5|1711.5|2
1640847130000|2021-12-30 06:52:10|1728.25|1712.25|1727.88|1711.88|1728.25|1712.25|1727.88|1711.88|3
1640847140000|2021-12-30 06:52:20|1727.5|1711.5|1727.5|1711.5|1728|1712|1727.5|1711.5|3
1640847150000|2021-12-30 06:52:30|1727.2|1711.2|1726.5|1710.5|1727.2|1711.2|1726.5|1710.5|2
1640847160000|2021-12-30 06:52:40|1726.75|1710.75|1726.5|1710.5|1727.2|1711.2|1726.5|1710.5|5
1640847170000|2021-12-30 06:52:50|1726.65|1710.65|1727|1711|1727|1711|1726.5|1710.5|3
1640847180000|2021-12-30 06:53:00|1727.15|1711.15|1727.76|1711.76|1727.89|1711.89|1727.15|1711.15|9
1640847190000|2021-12-30 06:53:10|1728.01|1712.01|1727.89|1711.89|1728.01|1712.01|1727.89|1711.89|2
1640847200000|2021-12-30 06:53:20|1727.84|1711.84|1729.5|1713.5|1729.83|1713.83|1727.84|1711.84|11
1640847220000|2021-12-30 06:53:40|1729.68|1713.68|1729.61|1713.61|1729.68|1713.68|1729.5|1713.5|3
1640847230000|2021-12-30 06:53:50|1730.21|1714.21|1730.5|1714.5|1730.5|1714.5|1730.21|1714.21|2
1640847240000|2021-12-30 06:54:00|1729.5|1713.5|1730.6|1714.6|1730.77|1714.77|1729.5|1713.5|5
1640847250000|2021-12-30 06:54:10|1730.5|1714.5|1730|1714|1730.5|1714.5|1730|1714|3
1640847260000|2021-12-30 06:54:20|1730.25|1714.25|1729.5|1713.5|1730.25|1714.25|1729.5|1713.5|2
1640847270000|2021-12-30 06:54:30|1729.31|1713.31|1728.65|1712.65|1729.31|1713.31|1728.65|1712.65|2
1640847280000|2021-12-30 06:54:40|1728.5|1712.5|1728|1712|1728.5|1712.5|1727.75|1711.75|6
1640847290000|2021-12-30 06:54:50|1727.9|1711.9|1728|1712|1728.25|1712.25|1727.5|1711.5|6
1640847300000|2021-12-30 06:55:00|1728.3|1712.3|1729.24|1713.24|1729.24|1713.24|1728|1712|5
1640847310000|2021-12-30 06:55:10|1729.2|1713.2|1732.41|1716.41|1732.75|1716.75|1729.2|1713.2|13
1640847320000|2021-12-30 06:55:20|1732.22|1716.22|1732|1716|1732.22|1716.22|1730.7|1714.7|9
1640847330000|2021-12-30 06:55:30|1731.69|1715.69|1731.9|1715.9|1732.08|1716.08|1731.69|1715.69|5
1640847340000|2021-12-30 06:55:40|1732.04|1716.04|1732.11|1716.11|1733|1717|1732.03|1716.03|8
1640847350000|2021-12-30 06:55:50|1732|1716|1732|1716|1732|1716|1731.91|1715.91|3
1640847360000|2021-12-30 06:56:00|1732.25|1716.25|1732.5|1716.5|1732.5|1716.5|1732.25|1716.25|3
1640847370000|2021-12-30 06:56:10|1732.33|1716.33|1732.2|1716.2|1732.5|1716.5|1732.2|1716.2|6
1640847380000|2021-12-30 06:56:20|1732.45|1716.45|1732.5|1716.5|1732.7|1716.7|1732.45|1716.45|8
1640847390000|2021-12-30 06:56:30|1732.35|1716.35|1732.14|1716.14|1732.35|1716.35|1732.14|1716.14|2
1640847400000|2021-12-30 06:56:40|1732.5|1716.5|1732.5|1716.5|1732.65|1716.65|1732.5|1716.5|3
1640847410000|2021-12-30 06:56:50|1732.4|1716.4|1732.5|1716.5|1732.5|1716.5|1732.4|1716.4|2
1640847420000|2021-12-30 06:57:00|1732.63|1716.63|1733.48|1717.48|1733.5|1717.5|1732.63|1716.63|8
1640847430000|2021-12-30 06:57:10|1733.42|1717.42|1733.84|1717.84|1733.84|1717.84|1733.42|1717.42|5
1640847440000|2021-12-30 06:57:20|1733.88|1717.88|1733.77|1717.77|1734.05|1718.05|1733.7|1717.7|5
1640847450000|2021-12-30 06:57:30|1734.12|1718.12|1735|1719|1735.3|1719.3|1734.12|1718.12|15
1640847460000|2021-12-30 06:57:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1640847470000|2021-12-30 06:57:50|1734.27|1718.27|1732.5|1716.5|1734.27|1718.27|1732.5|1716.5|10
1640847480000|2021-12-30 06:58:00|1732|1716|1732|1716|1732.15|1716.15|1732|1716|3
1640847490000|2021-12-30 06:58:10|1731.89|1715.89|1732.12|1716.12|1732.12|1716.12|1731.5|1715.5|6
1640847500000|2021-12-30 06:58:20|1732.57|1716.57|1732.65|1716.65|1732.87|1716.87|1732.5|1716.5|7
1640847510000|2021-12-30 06:58:30|1733.48|1717.48|1733.5|1717.5|1733.54|1717.54|1733.48|1717.48|4
1640847520000|2021-12-30 06:58:40|1732.85|1716.85|1734.5|1718.5|1734.5|1718.5|1732.85|1716.85|14
1640847530000|2021-12-30 06:58:50|1734.95|1718.95|1734.88|1718.88|1734.95|1718.95|1734.5|1718.5|5
1640847540000|2021-12-30 06:59:00|1734.5|1718.5|1734.69|1718.69|1734.69|1718.69|1734.5|1718.5|4
1640847550000|2021-12-30 06:59:10|1734.82|1718.82|1734.88|1718.88|1734.88|1718.88|1734.82|1718.82|2
1640847560000|2021-12-30 06:59:20|1734.5|1718.5|1733.74|1717.74|1734.5|1718.5|1733.74|1717.74|4
1640847570000|2021-12-30 06:59:30|1733.52|1717.52|1732.5|1716.5|1734|1718|1732.5|1716.5|6
1640847580000|2021-12-30 06:59:40|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1
1640847590000|2021-12-30 06:59:50|1732.68|1716.68|1732.5|1716.5|1732.68|1716.68|1732.39|1716.39|4
1640847600000|2021-12-30 07:00:00|1732.4|1716.4|1732|1716|1732.4|1716.4|1731.9|1715.9|5
1640847610000|2021-12-30 07:00:10|1731.55|1715.55|1729.7|1713.7|1731.55|1715.55|1729.7|1713.7|8
1640847620000|2021-12-30 07:00:20|1730.05|1714.05|1730.5|1714.5|1730.5|1714.5|1730|1714|4
1640847630000|2021-12-30 07:00:30|1730.73|1714.73|1729.5|1713.5|1730.73|1714.73|1729.42|1713.42|8
1640847640000|2021-12-30 07:00:40|1729.47|1713.47|1728.48|1712.48|1729.5|1713.5|1728.48|1712.48|8
1640847650000|2021-12-30 07:00:50|1728.5|1712.5|1728.01|1712.01|1728.5|1712.5|1727.92|1711.92|5
1640847660000|2021-12-30 07:01:00|1728.51|1712.51|1728.51|1712.51|1729.29|1713.29|1728.01|1712.01|11
1640847670000|2021-12-30 07:01:10|1728.55|1712.55|1728.24|1712.24|1728.55|1712.55|1728.24|1712.24|3
1640847680000|2021-12-30 07:01:20|1728.44|1712.44|1728.5|1712.5|1728.56|1712.56|1728.44|1712.44|4
1640847700000|2021-12-30 07:01:40|1728.53|1712.53|1728.5|1712.5|1728.53|1712.53|1728.5|1712.5|2
1640847710000|2021-12-30 07:01:50|1728.61|1712.61|1728.5|1712.5|1729|1713|1728.5|1712.5|4
1640847720000|2021-12-30 07:02:00|1728.36|1712.36|1728.16|1712.16|1728.5|1712.5|1728.16|1712.16|10
1640847730000|2021-12-30 07:02:10|1727.66|1711.66|1726.5|1710.5|1727.66|1711.66|1726.5|1710.5|11
1640847740000|2021-12-30 07:02:20|1726.89|1710.89|1726.5|1710.5|1727|1711|1726.5|1710.5|6
1640847750000|2021-12-30 07:02:30|1726.63|1710.63|1726.5|1710.5|1726.75|1710.75|1726.5|1710.5|4
1640847760000|2021-12-30 07:02:40|1726.8|1710.8|1726.8|1710.8|1726.8|1710.8|1726.8|1710.8|1
1640847770000|2021-12-30 07:02:50|1727.3|1711.3|1727|1711|1727.3|1711.3|1727|1711|2
1640847780000|2021-12-30 07:03:00|1727.3|1711.3|1727.5|1711.5|1727.5|1711.5|1727.07|1711.07|5
1640847790000|2021-12-30 07:03:10|1727.68|1711.68|1727.95|1711.95|1727.95|1711.95|1727.5|1711.5|4
1640847800000|2021-12-30 07:03:20|1727.5|1711.5|1728.5|1712.5|1728.5|1712.5|1727.5|1711.5|3
1640847820000|2021-12-30 07:03:40|1729|1713|1730.1|1714.1|1730.1|1714.1|1729|1713|5
1640847830000|2021-12-30 07:03:50|1730.11|1714.11|1732|1716|1732.39|1716.39|1730.1|1714.1|11
1640847840000|2021-12-30 07:04:00|1731.91|1715.91|1731.89|1715.89|1732.5|1716.5|1731.89|1715.89|4
1640847850000|2021-12-30 07:04:10|1732|1716|1737.46|1721.46|1737.46|1721.46|1732|1716|20
1640847860000|2021-12-30 07:04:20|1736.96|1720.96|1736.65|1720.65|1737.06|1721.06|1735.82|1719.82|18
1640847870000|2021-12-30 07:04:30|1736.5|1720.5|1737.49|1721.49|1737.49|1721.49|1736.2|1720.2|8
1640847880000|2021-12-30 07:04:40|1737.48|1721.48|1738.23|1722.23|1738.45|1722.45|1737.4|1721.4|9
1640847890000|2021-12-30 07:04:50|1737.92|1721.92|1738|1722|1738.58|1722.58|1737.92|1721.92|10
1640847900000|2021-12-30 07:05:00|1738.5|1722.5|1737.61|1721.61|1738.5|1722.5|1737.61|1721.61|6
1640847910000|2021-12-30 07:05:10|1738.25|1722.25|1737.32|1721.32|1738.25|1722.25|1737.32|1721.32|6
1640847920000|2021-12-30 07:05:20|1737.05|1721.05|1736.94|1720.94|1737.29|1721.29|1736.75|1720.75|4
1640847930000|2021-12-30 07:05:30|1736.95|1720.95|1736.94|1720.94|1736.95|1720.95|1736.94|1720.94|2
1640847940000|2021-12-30 07:05:40|1736.7|1720.7|1737.69|1721.69|1737.69|1721.69|1736.7|1720.7|4
1640847950000|2021-12-30 07:05:50|1737.45|1721.45|1738|1722|1738.33|1722.33|1737.45|1721.45|10
1640847960000|2021-12-30 07:06:00|1738.1|1722.1|1737.5|1721.5|1738.1|1722.1|1737.5|1721.5|5
1640847970000|2021-12-30 07:06:10|1738.15|1722.15|1738.45|1722.45|1738.73|1722.73|1737.71|1721.71|12
1640847980000|2021-12-30 07:06:20|1738.55|1722.55|1738|1722|1738.88|1722.88|1738|1722|9
1640847990000|2021-12-30 07:06:30|1738.18|1722.18|1738.88|1722.88|1738.88|1722.88|1738|1722|4
1640848000000|2021-12-30 07:06:40|1739.33|1723.33|1738.5|1722.5|1739.33|1723.33|1738.5|1722.5|4
1640848010000|2021-12-30 07:06:50|1738.68|1722.68|1739.14|1723.14|1739.14|1723.14|1738.5|1722.5|7
1640848020000|2021-12-30 07:07:00|1739.47|1723.47|1738.74|1722.74|1739.95|1723.95|1738.74|1722.74|8
1640848030000|2021-12-30 07:07:10|1738.5|1722.5|1738|1722|1738.5|1722.5|1738|1722|3
1640848040000|2021-12-30 07:07:20|1737.5|1721.5|1737.15|1721.15|1737.5|1721.5|1737|1721|7
1640848050000|2021-12-30 07:07:30|1736.9|1720.9|1736.29|1720.29|1736.9|1720.9|1736.2|1720.2|6
1640848060000|2021-12-30 07:07:40|1736.35|1720.35|1737|1721|1737.25|1721.25|1736.35|1720.35|9
1640848070000|2021-12-30 07:07:50|1737.19|1721.19|1736.75|1720.75|1737.2|1721.2|1736.75|1720.75|7
1640848080000|2021-12-30 07:08:00|1736.5|1720.5|1736.23|1720.23|1736.55|1720.55|1736.23|1720.23|4
1640848090000|2021-12-30 07:08:10|1737|1721|1736.75|1720.75|1737|1721|1736.48|1720.48|4
1640848100000|2021-12-30 07:08:20|1737.03|1721.03|1736.75|1720.75|1737.49|1721.49|1736.75|1720.75|4
1640848110000|2021-12-30 07:08:30|1736.62|1720.62|1737.24|1721.24|1737.3|1721.3|1736.62|1720.62|6
1640848120000|2021-12-30 07:08:40|1737.35|1721.35|1735.97|1719.97|1737.35|1721.35|1735.97|1719.97|8
1640848130000|2021-12-30 07:08:50|1736|1720|1736.5|1720.5|1736.55|1720.55|1736|1720|4
1640848140000|2021-12-30 07:09:00|1736.7|1720.7|1736.5|1720.5|1736.7|1720.7|1736.5|1720.5|2
1640848150000|2021-12-30 07:09:10|1736|1720|1736|1720|1736|1720|1736|1720|1
1640848160000|2021-12-30 07:09:20|1735.92|1719.92|1734.5|1718.5|1735.92|1719.92|1734.5|1718.5|17
1640848170000|2021-12-30 07:09:30|1734.62|1718.62|1734|1718|1734.8|1718.8|1733.88|1717.88|5
1640848180000|2021-12-30 07:09:40|1734.31|1718.31|1734.25|1718.25|1734.5|1718.5|1734|1718|6
1640848190000|2021-12-30 07:09:50|1734.5|1718.5|1734.25|1718.25|1734.5|1718.5|1734.25|1718.25|2
1640848200000|2021-12-30 07:10:00|1734.5|1718.5|1733.9|1717.9|1734.9|1718.9|1733.9|1717.9|8
1640848210000|2021-12-30 07:10:10|1733.55|1717.55|1733.5|1717.5|1733.6|1717.6|1733.5|1717.5|4
1640848220000|2021-12-30 07:10:20|1733.19|1717.19|1734.5|1718.5|1734.5|1718.5|1733.19|1717.19|9
1640848230000|2021-12-30 07:10:30|1734.7|1718.7|1735|1719|1735|1719|1734.7|1718.7|2
1640848240000|2021-12-30 07:10:40|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1
1640848250000|2021-12-30 07:10:50|1735.68|1719.68|1735.5|1719.5|1735.68|1719.68|1735.5|1719.5|2
1640848260000|2021-12-30 07:11:00|1735.75|1719.75|1734.87|1718.87|1735.75|1719.75|1734.87|1718.87|8
1640848270000|2021-12-30 07:11:10|1735|1719|1735|1719|1735.15|1719.15|1735|1719|3
1640848280000|2021-12-30 07:11:20|1735.14|1719.14|1735.5|1719.5|1735.5|1719.5|1735.12|1719.12|5
1640848290000|2021-12-30 07:11:30|1735.13|1719.13|1735.12|1719.12|1735.21|1719.21|1735|1719|7
1640848300000|2021-12-30 07:11:40|1735.2|1719.2|1735.12|1719.12|1735.2|1719.2|1735.12|1719.12|2
1640848310000|2021-12-30 07:11:50|1735.4|1719.4|1735.5|1719.5|1735.75|1719.75|1735.4|1719.4|6
1640848320000|2021-12-30 07:12:00|1735.93|1719.93|1735.55|1719.55|1736.05|1720.05|1735.55|1719.55|4
1640848330000|2021-12-30 07:12:10|1735.5|1719.5|1735.5|1719.5|1735.72|1719.72|1735.46|1719.46|7
1640848340000|2021-12-30 07:12:20|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1735.6|1719.6|1
1640848350000|2021-12-30 07:12:30|1735.63|1719.63|1735.21|1719.21|1735.63|1719.63|1735.21|1719.21|3
1640848360000|2021-12-30 07:12:40|1735.45|1719.45|1735.15|1719.15|1735.45|1719.45|1735.12|1719.12|3
1640848370000|2021-12-30 07:12:50|1735.12|1719.12|1735|1719|1735.12|1719.12|1735|1719|2
1640848380000|2021-12-30 07:13:00|1735.04|1719.04|1734.52|1718.52|1735.04|1719.04|1734.52|1718.52|3
1640848390000|2021-12-30 07:13:10|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1640848400000|2021-12-30 07:13:20|1734.26|1718.26|1734.54|1718.54|1734.55|1718.55|1734.26|1718.26|7
1640848410000|2021-12-30 07:13:30|1734.4|1718.4|1734.52|1718.52|1734.54|1718.54|1734.4|1718.4|3
1640848420000|2021-12-30 07:13:40|1735.1|1719.1|1736.5|1720.5|1736.5|1720.5|1735.1|1719.1|10
1640848430000|2021-12-30 07:13:50|1736.69|1720.69|1737.09|1721.09|1737.45|1721.45|1736.69|1720.69|3
1640848440000|2021-12-30 07:14:00|1737|1721|1737.43|1721.43|1737.5|1721.5|1736.8|1720.8|5
1640848450000|2021-12-30 07:14:10|1737.67|1721.67|1737.5|1721.5|1737.67|1721.67|1737.5|1721.5|2
1640848460000|2021-12-30 07:14:20|1737.59|1721.59|1737.5|1721.5|1737.59|1721.59|1737.5|1721.5|6
1640848470000|2021-12-30 07:14:30|1737.35|1721.35|1736.25|1720.25|1737.35|1721.35|1736.25|1720.25|4
1640848480000|2021-12-30 07:14:40|1736|1720|1735.61|1719.61|1736|1720|1735.36|1719.36|9
1640848490000|2021-12-30 07:14:50|1735.5|1719.5|1736.5|1720.5|1736.55|1720.55|1735.5|1719.5|11
1640848500000|2021-12-30 07:15:00|1736.55|1720.55|1736.5|1720.5|1736.55|1720.55|1736.5|1720.5|2
1640848510000|2021-12-30 07:15:10|1736|1720|1735.65|1719.65|1736|1720|1735.65|1719.65|2
1640848520000|2021-12-30 07:15:20|1735.6|1719.6|1735.5|1719.5|1735.6|1719.6|1735.5|1719.5|2
1640848530000|2021-12-30 07:15:30|1735.2|1719.2|1734.66|1718.66|1735.2|1719.2|1734.66|1718.66|3
1640848540000|2021-12-30 07:15:40|1734.71|1718.71|1734.71|1718.71|1734.71|1718.71|1734.71|1718.71|1
1640848550000|2021-12-30 07:15:50|1734.57|1718.57|1732.9|1716.9|1734.66|1718.66|1732.9|1716.9|8
1640848560000|2021-12-30 07:16:00|1732.82|1716.82|1731.9|1715.9|1732.9|1716.9|1731.9|1715.9|9
1640848570000|2021-12-30 07:16:10|1731.5|1715.5|1731.5|1715.5|1731.88|1715.88|1731.5|1715.5|5
1640848580000|2021-12-30 07:16:20|1731.1|1715.1|1731|1715|1731.2|1715.2|1731|1715|4
1640848590000|2021-12-30 07:16:30|1731.1|1715.1|1731.45|1715.45|1731.5|1715.5|1730.5|1714.5|9
1640848620000|2021-12-30 07:17:00|1731.5|1715.5|1731.86|1715.86|1732.13|1716.13|1731.5|1715.5|5
1640848630000|2021-12-30 07:17:10|1731.56|1715.56|1731.29|1715.29|1731.56|1715.56|1731.29|1715.29|4
1640848640000|2021-12-30 07:17:20|1731.25|1715.25|1731.5|1715.5|1731.58|1715.58|1730.5|1714.5|8
1640848650000|2021-12-30 07:17:30|1731.41|1715.41|1732|1716|1732|1716|1731.26|1715.26|4
1640848660000|2021-12-30 07:17:40|1732.1|1716.1|1731.55|1715.55|1732.1|1716.1|1731.55|1715.55|15
1640848670000|2021-12-30 07:17:50|1731.5|1715.5|1731.35|1715.35|1731.5|1715.5|1731.35|1715.35|4
1640848680000|2021-12-30 07:18:00|1731.26|1715.26|1731.35|1715.35|1731.5|1715.5|1731.26|1715.26|5
1640848690000|2021-12-30 07:18:10|1731.5|1715.5|1730.97|1714.97|1731.5|1715.5|1730.97|1714.97|4
1640848700000|2021-12-30 07:18:20|1730.83|1714.83|1732.5|1716.5|1732.5|1716.5|1730.25|1714.25|8
1640848720000|2021-12-30 07:18:40|1732|1716|1731.77|1715.77|1732|1716|1731.5|1715.5|4
1640848730000|2021-12-30 07:18:50|1731.5|1715.5|1732.15|1716.15|1732.15|1716.15|1731.5|1715.5|3
1640848740000|2021-12-30 07:19:00|1732|1716|1732|1716|1732|1716|1732|1716|1
1640848750000|2021-12-30 07:19:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1640848760000|2021-12-30 07:19:20|1731.39|1715.39|1731.26|1715.26|1731.5|1715.5|1731.26|1715.26|5
1640848770000|2021-12-30 07:19:30|1731.1|1715.1|1730.5|1714.5|1731.1|1715.1|1730|1714|16
1640848780000|2021-12-30 07:19:40|1730.51|1714.51|1730.51|1714.51|1730.51|1714.51|1730.5|1714.5|5
1640848790000|2021-12-30 07:19:50|1731.05|1715.05|1729.97|1713.97|1731.1|1715.1|1729.97|1713.97|6
1640848800000|2021-12-30 07:20:00|1729.99|1713.99|1729.5|1713.5|1729.99|1713.99|1729.5|1713.5|4
1640848810000|2021-12-30 07:20:10|1729|1713|1728.7|1712.7|1729.29|1713.29|1728.7|1712.7|4
1640848820000|2021-12-30 07:20:20|1728.5|1712.5|1728.5|1712.5|1729.3|1713.3|1728.5|1712.5|4
1640848830000|2021-12-30 07:20:30|1728.45|1712.45|1728.5|1712.5|1728.5|1712.5|1728.41|1712.41|4
1640848840000|2021-12-30 07:20:40|1728.41|1712.41|1728.5|1712.5|1728.5|1712.5|1728.41|1712.41|2
1640848850000|2021-12-30 07:20:50|1728.2|1712.2|1728.52|1712.52|1728.71|1712.71|1728|1712|7
1640848860000|2021-12-30 07:21:00|1728.62|1712.62|1728.5|1712.5|1728.62|1712.62|1728.5|1712.5|2
1640848870000|2021-12-30 07:21:10|1728.64|1712.64|1728.5|1712.5|1728.64|1712.64|1728.5|1712.5|2
1640848900000|2021-12-30 07:21:40|1728.59|1712.59|1729.5|1713.5|1729.8|1713.8|1728.59|1712.59|8
1640848910000|2021-12-30 07:21:50|1729.79|1713.79|1729.79|1713.79|1729.79|1713.79|1729.79|1713.79|1
1640848920000|2021-12-30 07:22:00|1729.5|1713.5|1729|1713|1729.5|1713.5|1729|1713|2
1640848930000|2021-12-30 07:22:10|1728.5|1712.5|1728.7|1712.7|1728.9|1712.9|1728.5|1712.5|9
1640848940000|2021-12-30 07:22:20|1728.5|1712.5|1728.5|1712.5|1728.55|1712.55|1728.5|1712.5|3
1640848950000|2021-12-30 07:22:30|1728.55|1712.55|1729.32|1713.32|1729.61|1713.61|1728.5|1712.5|14
1640848960000|2021-12-30 07:22:40|1729.43|1713.43|1729.5|1713.5|1729.63|1713.63|1729.43|1713.43|8
1640848970000|2021-12-30 07:22:50|1729.79|1713.79|1729.5|1713.5|1729.79|1713.79|1729.34|1713.34|7
1640849000000|2021-12-30 07:23:20|1729.32|1713.32|1729.45|1713.45|1729.48|1713.48|1728.93|1712.93|8
1640849010000|2021-12-30 07:23:30|1729.24|1713.24|1729.24|1713.24|1729.48|1713.48|1729.24|1713.24|4
1640849020000|2021-12-30 07:23:40|1729.26|1713.26|1729.5|1713.5|1729.68|1713.68|1729.26|1713.26|4
1640849030000|2021-12-30 07:23:50|1729.46|1713.46|1729.46|1713.46|1729.5|1713.5|1729.46|1713.46|5
1640849040000|2021-12-30 07:24:00|1729.34|1713.34|1729.08|1713.08|1729.34|1713.34|1729.08|1713.08|2
1640849050000|2021-12-30 07:24:10|1728.98|1712.98|1728.98|1712.98|1728.98|1712.98|1728.98|1712.98|1
1640849060000|2021-12-30 07:24:20|1729.26|1713.26|1729.75|1713.75|1729.75|1713.75|1729.26|1713.26|8
1640849070000|2021-12-30 07:24:30|1729.89|1713.89|1729.75|1713.75|1729.89|1713.89|1729.75|1713.75|2
1640849080000|2021-12-30 07:24:40|1729.65|1713.65|1729.65|1713.65|1729.65|1713.65|1729.65|1713.65|1
1640849090000|2021-12-30 07:24:50|1729.94|1713.94|1729.79|1713.79|1729.94|1713.94|1729.79|1713.79|3
1640849100000|2021-12-30 07:25:00|1729.55|1713.55|1731.6|1715.6|1731.6|1715.6|1729.55|1713.55|16
1640849110000|2021-12-30 07:25:10|1731.35|1715.35|1732.5|1716.5|1732.5|1716.5|1731.35|1715.35|4
1640849120000|2021-12-30 07:25:20|1733|1717|1734.4|1718.4|1734.4|1718.4|1733|1717|7
1640849130000|2021-12-30 07:25:30|1734.65|1718.65|1733.54|1717.54|1734.77|1718.77|1733.5|1717.5|12
1640849140000|2021-12-30 07:25:40|1733.58|1717.58|1732.5|1716.5|1733.58|1717.58|1732.5|1716.5|9
1640849150000|2021-12-30 07:25:50|1732.53|1716.53|1732.94|1716.94|1732.94|1716.94|1732.5|1716.5|3
1640849160000|2021-12-30 07:26:00|1732.65|1716.65|1732.94|1716.94|1732.94|1716.94|1732.65|1716.65|3
1640849170000|2021-12-30 07:26:10|1732.6|1716.6|1732.94|1716.94|1732.94|1716.94|1732.6|1716.6|3
1640849180000|2021-12-30 07:26:20|1733.1|1717.1|1733.1|1717.1|1733.1|1717.1|1733.1|1717.1|1
1640849190000|2021-12-30 07:26:30|1733.19|1717.19|1734.24|1718.24|1734.24|1718.24|1733.19|1717.19|8
1640849200000|2021-12-30 07:26:40|1734.34|1718.34|1734.75|1718.75|1735.1|1719.1|1734.34|1718.34|4
1640849210000|2021-12-30 07:26:50|1734.5|1718.5|1734.5|1718.5|1734.71|1718.71|1734.5|1718.5|3
1640849220000|2021-12-30 07:27:00|1734.45|1718.45|1732.63|1716.63|1734.45|1718.45|1732.63|1716.63|7
1640849230000|2021-12-30 07:27:10|1732.58|1716.58|1731.89|1715.89|1732.58|1716.58|1731.89|1715.89|4
1640849240000|2021-12-30 07:27:20|1732|1716|1732.5|1716.5|1732.58|1716.58|1732|1716|8
1640849250000|2021-12-30 07:27:30|1732.59|1716.59|1733.4|1717.4|1733.4|1717.4|1732.59|1716.59|5
1640849260000|2021-12-30 07:27:40|1733.5|1717.5|1733.5|1717.5|1733.5|1717.5|1733.5|1717.5|1
1640849270000|2021-12-30 07:27:50|1733|1717|1733|1717|1733|1717|1732.84|1716.84|3
1640849280000|2021-12-30 07:28:00|1732.73|1716.73|1735|1719|1735.5|1719.5|1732.73|1716.73|9
1640849290000|2021-12-30 07:28:10|1734.54|1718.54|1736|1720|1736|1720|1734.4|1718.4|7
1640849310000|2021-12-30 07:28:30|1736.35|1720.35|1735.97|1719.97|1736.35|1720.35|1735.97|1719.97|4
1640849320000|2021-12-30 07:28:40|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1
1640849330000|2021-12-30 07:28:50|1736|1720|1735.41|1719.41|1736|1720|1735.35|1719.35|6
1640849340000|2021-12-30 07:29:00|1735.45|1719.45|1735.72|1719.72|1735.72|1719.72|1735.28|1719.28|4
1640849350000|2021-12-30 07:29:10|1735.5|1719.5|1735.9|1719.9|1736.1|1720.1|1735.45|1719.45|10
1640849360000|2021-12-30 07:29:20|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.47|1719.47|3
1640849370000|2021-12-30 07:29:30|1735.12|1719.12|1735.12|1719.12|1735.12|1719.12|1735.12|1719.12|1
1640849380000|2021-12-30 07:29:40|1735.1|1719.1|1734.9|1718.9|1735.15|1719.15|1734.9|1718.9|5
1640849390000|2021-12-30 07:29:50|1734.72|1718.72|1734|1718|1735|1719|1734|1718|6
1640849400000|2021-12-30 07:30:00|1734.15|1718.15|1735.5|1719.5|1735.5|1719.5|1733.9|1717.9|13
1640849410000|2021-12-30 07:30:10|1735.38|1719.38|1735.46|1719.46|1735.5|1719.5|1735.38|1719.38|5
1640849420000|2021-12-30 07:30:20|1735.5|1719.5|1736.53|1720.53|1736.57|1720.57|1735.5|1719.5|5
1640849430000|2021-12-30 07:30:30|1736.41|1720.41|1736.41|1720.41|1736.53|1720.53|1736.29|1720.29|7
1640849440000|2021-12-30 07:30:40|1736.77|1720.77|1737.72|1721.72|1737.72|1721.72|1736.5|1720.5|8
1640849450000|2021-12-30 07:30:50|1737.96|1721.96|1737.5|1721.5|1738.06|1722.06|1737.5|1721.5|4
1640849470000|2021-12-30 07:31:10|1737.62|1721.62|1738.24|1722.24|1738.24|1722.24|1737.62|1721.62|2
1640849480000|2021-12-30 07:31:20|1738.12|1722.12|1738|1722|1738.35|1722.35|1737.89|1721.89|6
1640849490000|2021-12-30 07:31:30|1737.72|1721.72|1737.88|1721.88|1737.88|1721.88|1737.5|1721.5|4
1640849500000|2021-12-30 07:31:40|1737.5|1721.5|1737.45|1721.45|1737.88|1721.88|1737.45|1721.45|4
1640849510000|2021-12-30 07:31:50|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640849520000|2021-12-30 07:32:00|1737.69|1721.69|1737.5|1721.5|1737.69|1721.69|1737.44|1721.44|3
1640849530000|2021-12-30 07:32:10|1737.56|1721.56|1737.4|1721.4|1737.56|1721.56|1737.4|1721.4|3
1640849540000|2021-12-30 07:32:20|1737.25|1721.25|1736.25|1720.25|1737.4|1721.4|1736.25|1720.25|10
1640849550000|2021-12-30 07:32:30|1736.15|1720.15|1736.21|1720.21|1736.21|1720.21|1736.15|1720.15|2
1640849560000|2021-12-30 07:32:40|1736.5|1720.5|1738.06|1722.06|1738.06|1722.06|1736.5|1720.5|6
1640849570000|2021-12-30 07:32:50|1738.12|1722.12|1738.5|1722.5|1738.5|1722.5|1738.12|1722.12|4
1640849580000|2021-12-30 07:33:00|1738.39|1722.39|1738.61|1722.61|1738.61|1722.61|1738.31|1722.31|5
1640849590000|2021-12-30 07:33:10|1739.07|1723.07|1739.47|1723.47|1739.47|1723.47|1739.07|1723.07|2
1640849600000|2021-12-30 07:33:20|1739.48|1723.48|1742.92|1726.92|1742.92|1726.92|1739.48|1723.48|9
1640849610000|2021-12-30 07:33:30|1742.82|1726.82|1742.35|1726.35|1742.88|1726.88|1742.35|1726.35|4
1640849620000|2021-12-30 07:33:40|1742.31|1726.31|1742.1|1726.1|1742.31|1726.31|1742.1|1726.1|2
1640849630000|2021-12-30 07:33:50|1742.15|1726.15|1742.15|1726.15|1742.15|1726.15|1742.15|1726.15|1
1640849640000|2021-12-30 07:34:00|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640849650000|2021-12-30 07:34:10|1742.24|1726.24|1742|1726|1742.24|1726.24|1742|1726|5
1640849670000|2021-12-30 07:34:30|1742.12|1726.12|1742.32|1726.32|1742.32|1726.32|1742.12|1726.12|2
1640849680000|2021-12-30 07:34:40|1742.5|1726.5|1742.45|1726.45|1742.5|1726.5|1742.45|1726.45|2
1640849690000|2021-12-30 07:34:50|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640849700000|2021-12-30 07:35:00|1742.55|1726.55|1742.12|1726.12|1742.55|1726.55|1742.1|1726.1|6
1640849710000|2021-12-30 07:35:10|1742.45|1726.45|1742.39|1726.39|1742.45|1726.45|1742.12|1726.12|3
1640849720000|2021-12-30 07:35:20|1742.59|1726.59|1742.59|1726.59|1742.59|1726.59|1742.59|1726.59|1
1640849730000|2021-12-30 07:35:30|1743.09|1727.09|1743.35|1727.35|1743.35|1727.35|1743.09|1727.09|2
1640849740000|2021-12-30 07:35:40|1743.2|1727.2|1743.09|1727.09|1743.36|1727.36|1742.98|1726.98|6
1640849750000|2021-12-30 07:35:50|1743|1727|1742.72|1726.72|1743.3|1727.3|1742.5|1726.5|11
1640849760000|2021-12-30 07:36:00|1742.5|1726.5|1742.12|1726.12|1742.5|1726.5|1742.12|1726.12|3
1640849770000|2021-12-30 07:36:10|1742.04|1726.04|1742.12|1726.12|1742.12|1726.12|1742.04|1726.04|2
1640849780000|2021-12-30 07:36:20|1741.97|1725.97|1742.12|1726.12|1742.12|1726.12|1741.82|1725.82|3
1640849790000|2021-12-30 07:36:30|1742.21|1726.21|1742|1726|1742.5|1726.5|1742|1726|5
1640849800000|2021-12-30 07:36:40|1741.5|1725.5|1741.85|1725.85|1741.85|1725.85|1741.5|1725.5|5
1640849810000|2021-12-30 07:36:50|1741.55|1725.55|1741.5|1725.5|1741.8|1725.8|1741.5|1725.5|4
1640849820000|2021-12-30 07:37:00|1741.3|1725.3|1740.5|1724.5|1741.3|1725.3|1740.5|1724.5|3
1640849830000|2021-12-30 07:37:10|1740.69|1724.69|1740.5|1724.5|1740.69|1724.69|1740.33|1724.33|6
1640849840000|2021-12-30 07:37:20|1740.05|1724.05|1739.5|1723.5|1740.05|1724.05|1739.05|1723.05|6
1640849850000|2021-12-30 07:37:30|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1
1640849860000|2021-12-30 07:37:40|1739.3|1723.3|1739|1723|1739.3|1723.3|1738.91|1722.91|5
1640849870000|2021-12-30 07:37:50|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1
1640849880000|2021-12-30 07:38:00|1738.5|1722.5|1737.55|1721.55|1738.5|1722.5|1737.55|1721.55|3
1640849890000|2021-12-30 07:38:10|1738|1722|1738.5|1722.5|1738.5|1722.5|1738|1722|4
1640849900000|2021-12-30 07:38:20|1738.03|1722.03|1738|1722|1738.11|1722.11|1738|1722|3
1640849910000|2021-12-30 07:38:30|1737.89|1721.89|1738.95|1722.95|1738.95|1722.95|1737.85|1721.85|7
1640849920000|2021-12-30 07:38:40|1739|1723|1739|1723|1739|1723|1739|1723|1
1640849930000|2021-12-30 07:38:50|1739.13|1723.13|1739.13|1723.13|1739.5|1723.5|1739.13|1723.13|3
1640849940000|2021-12-30 07:39:00|1739|1723|1739|1723|1739|1723|1739|1723|1
1640849950000|2021-12-30 07:39:10|1739.09|1723.09|1739|1723|1739.09|1723.09|1739|1723|2
1640849960000|2021-12-30 07:39:20|1739.5|1723.5|1740|1724|1740|1724|1739.5|1723.5|2
1640849970000|2021-12-30 07:39:30|1739.75|1723.75|1740|1724|1740|1724|1739.75|1723.75|2
1640849980000|2021-12-30 07:39:40|1740.4|1724.4|1740.4|1724.4|1740.4|1724.4|1740.4|1724.4|1
1640849990000|2021-12-30 07:39:50|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640850000000|2021-12-30 07:40:00|1740.7|1724.7|1741|1725|1741|1725|1740.7|1724.7|4
1640850010000|2021-12-30 07:40:10|1741.5|1725.5|1740.55|1724.55|1741.5|1725.5|1740.55|1724.55|3
1640850020000|2021-12-30 07:40:20|1740.5|1724.5|1740.5|1724.5|1740.63|1724.63|1740.5|1724.5|3
1640850030000|2021-12-30 07:40:30|1740.75|1724.75|1741.5|1725.5|1741.5|1725.5|1740.75|1724.75|9
1640850040000|2021-12-30 07:40:40|1741.25|1725.25|1741.5|1725.5|1741.5|1725.5|1741|1725|3
1640850050000|2021-12-30 07:40:50|1741.1|1725.1|1741|1725|1741.45|1725.45|1741|1725|4
1640850060000|2021-12-30 07:41:00|1740.5|1724.5|1740.41|1724.41|1740.5|1724.5|1740.41|1724.41|4
1640850070000|2021-12-30 07:41:10|1740.22|1724.22|1740|1724|1740.22|1724.22|1739.6|1723.6|7
1640850080000|2021-12-30 07:41:20|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1640850090000|2021-12-30 07:41:30|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1739.55|1723.55|1
1640850100000|2021-12-30 07:41:40|1739.5|1723.5|1739.05|1723.05|1739.5|1723.5|1739.05|1723.05|2
1640850110000|2021-12-30 07:41:50|1739.35|1723.35|1739.3|1723.3|1739.5|1723.5|1739|1723|6
1640850120000|2021-12-30 07:42:00|1739.25|1723.25|1739.5|1723.5|1739.5|1723.5|1739.25|1723.25|3
1640850130000|2021-12-30 07:42:10|1739.4|1723.4|1737.5|1721.5|1739.4|1723.4|1737.5|1721.5|10
1640850140000|2021-12-30 07:42:20|1737.4|1721.4|1737.35|1721.35|1737.5|1721.5|1737.35|1721.35|3
1640850150000|2021-12-30 07:42:30|1737.4|1721.4|1737|1721|1737.4|1721.4|1737|1721|7
1640850160000|2021-12-30 07:42:40|1736.75|1720.75|1736.75|1720.75|1736.75|1720.75|1736.75|1720.75|1
1640850170000|2021-12-30 07:42:50|1736.5|1720.5|1736.09|1720.09|1736.52|1720.52|1736|1720|7
1640850180000|2021-12-30 07:43:00|1736|1720|1736|1720|1736|1720|1736|1720|1
1640850190000|2021-12-30 07:43:10|1735.45|1719.45|1735.1|1719.1|1735.45|1719.45|1734.83|1718.83|4
1640850200000|2021-12-30 07:43:20|1735|1719|1736|1720|1736|1720|1735|1719|4
1640850210000|2021-12-30 07:43:30|1736.19|1720.19|1736.95|1720.95|1736.95|1720.95|1736.19|1720.19|4
1640850220000|2021-12-30 07:43:40|1736.5|1720.5|1737.5|1721.5|1737.62|1721.62|1736.5|1720.5|5
1640850230000|2021-12-30 07:43:50|1737.59|1721.59|1737.5|1721.5|1737.59|1721.59|1737.5|1721.5|2
1640850240000|2021-12-30 07:44:00|1737.69|1721.69|1737.5|1721.5|1738.2|1722.2|1737.5|1721.5|6
1640850250000|2021-12-30 07:44:10|1738|1722|1738.5|1722.5|1738.5|1722.5|1738|1722|2
1640850260000|2021-12-30 07:44:20|1738.7|1722.7|1739.5|1723.5|1739.5|1723.5|1738.7|1722.7|3
1640850270000|2021-12-30 07:44:30|1739.77|1723.77|1739.65|1723.65|1739.78|1723.78|1739.65|1723.65|3
1640850280000|2021-12-30 07:44:40|1739.44|1723.44|1738.7|1722.7|1739.44|1723.44|1738.7|1722.7|5
1640850290000|2021-12-30 07:44:50|1738.81|1722.81|1738.55|1722.55|1739|1723|1738.55|1722.55|5
1640850300000|2021-12-30 07:45:00|1738.88|1722.88|1739|1723|1739.35|1723.35|1738.88|1722.88|4
1640850310000|2021-12-30 07:45:10|1739.4|1723.4|1739.4|1723.4|1739.4|1723.4|1739.4|1723.4|1
1640850320000|2021-12-30 07:45:20|1739.5|1723.5|1739.69|1723.69|1739.69|1723.69|1739.5|1723.5|2
1640850330000|2021-12-30 07:45:30|1739.5|1723.5|1739.88|1723.88|1739.88|1723.88|1739.5|1723.5|4
1640850340000|2021-12-30 07:45:40|1740.25|1724.25|1740.45|1724.45|1740.45|1724.45|1740.25|1724.25|2
1640850350000|2021-12-30 07:45:50|1740|1724|1739.5|1723.5|1740|1724|1739.5|1723.5|3
1640850360000|2021-12-30 07:46:00|1739.7|1723.7|1739.7|1723.7|1739.7|1723.7|1739.5|1723.5|5
1640850370000|2021-12-30 07:46:10|1739.5|1723.5|1740.04|1724.04|1740.04|1724.04|1739.5|1723.5|8
1640850380000|2021-12-30 07:46:20|1740.3|1724.3|1741.5|1725.5|1741.5|1725.5|1740.3|1724.3|6
1640850390000|2021-12-30 07:46:30|1741.9|1725.9|1741.55|1725.55|1741.9|1725.9|1741.5|1725.5|5
1640850400000|2021-12-30 07:46:40|1741.5|1725.5|1741|1725|1741.5|1725.5|1741|1725|2
1640850410000|2021-12-30 07:46:50|1741.2|1725.2|1741.3|1725.3|1741.3|1725.3|1741.2|1725.2|2
1640850420000|2021-12-30 07:47:00|1741|1725|1740.9|1724.9|1741|1725|1740.9|1724.9|2
1640850430000|2021-12-30 07:47:10|1741.3|1725.3|1740.85|1724.85|1741.3|1725.3|1740.85|1724.85|5
1640850440000|2021-12-30 07:47:20|1740.7|1724.7|1741.25|1725.25|1741.25|1725.25|1740.7|1724.7|4
1640850450000|2021-12-30 07:47:30|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1
1640850460000|2021-12-30 07:47:40|1741|1725|1740.36|1724.36|1741|1725|1740.36|1724.36|4
1640850470000|2021-12-30 07:47:50|1739.86|1723.86|1739.86|1723.86|1739.86|1723.86|1739.86|1723.86|1
1640850480000|2021-12-30 07:48:00|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1
1640850500000|2021-12-30 07:48:20|1739.25|1723.25|1739|1723|1739.25|1723.25|1739|1723|2
1640850510000|2021-12-30 07:48:30|1738.57|1722.57|1738|1722|1738.57|1722.57|1738|1722|10
1640850520000|2021-12-30 07:48:40|1737.7|1721.7|1737.75|1721.75|1738.25|1722.25|1737.7|1721.7|5
1640850530000|2021-12-30 07:48:50|1738|1722|1737.65|1721.65|1738|1722|1737.65|1721.65|3
1640850550000|2021-12-30 07:49:10|1737.82|1721.82|1737.57|1721.57|1737.82|1721.82|1737.32|1721.32|5
1640850560000|2021-12-30 07:49:20|1737|1721|1737|1721|1737|1721|1737|1721|1
1640850570000|2021-12-30 07:49:30|1737.13|1721.13|1737.92|1721.92|1737.92|1721.92|1737.13|1721.13|5
1640850580000|2021-12-30 07:49:40|1737.78|1721.78|1737.92|1721.92|1738.32|1722.32|1737.78|1721.78|4
1640850610000|2021-12-30 07:50:10|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640850620000|2021-12-30 07:50:20|1737.25|1721.25|1737.35|1721.35|1737.35|1721.35|1736.63|1720.63|7
1640850630000|2021-12-30 07:50:30|1737.5|1721.5|1737.17|1721.17|1737.5|1721.5|1736.88|1720.88|6
1640850640000|2021-12-30 07:50:40|1736.88|1720.88|1737.25|1721.25|1737.33|1721.33|1736.88|1720.88|5
1640850650000|2021-12-30 07:50:50|1737.12|1721.12|1737|1721|1737.12|1721.12|1737|1721|2
1640850660000|2021-12-30 07:51:00|1737.13|1721.13|1736.9|1720.9|1737.13|1721.13|1736.9|1720.9|3
1640850670000|2021-12-30 07:51:10|1737.15|1721.15|1736.6|1720.6|1737.15|1721.15|1736.6|1720.6|3
1640850690000|2021-12-30 07:51:30|1736.9|1720.9|1737.5|1721.5|1737.5|1721.5|1736.9|1720.9|6
1640850700000|2021-12-30 07:51:40|1737.45|1721.45|1737.33|1721.33|1737.5|1721.5|1737.33|1721.33|5
1640850710000|2021-12-30 07:51:50|1737.61|1721.61|1737.5|1721.5|1737.61|1721.61|1737.5|1721.5|2
1640850720000|2021-12-30 07:52:00|1738.13|1722.13|1738.13|1722.13|1738.5|1722.5|1738.13|1722.13|3
1640850730000|2021-12-30 07:52:10|1737.98|1721.98|1738.5|1722.5|1738.5|1722.5|1737.98|1721.98|3
1640850750000|2021-12-30 07:52:30|1738.8|1722.8|1739.3|1723.3|1739.3|1723.3|1738.8|1722.8|3
1640850760000|2021-12-30 07:52:40|1739.4|1723.4|1738.5|1722.5|1739.4|1723.4|1738.5|1722.5|4
1640850780000|2021-12-30 07:53:00|1738.48|1722.48|1738.5|1722.5|1738.75|1722.75|1738.48|1722.48|4
1640850790000|2021-12-30 07:53:10|1738.75|1722.75|1738.5|1722.5|1738.76|1722.76|1738.5|1722.5|3
1640850800000|2021-12-30 07:53:20|1738.6|1722.6|1738.6|1722.6|1738.6|1722.6|1738.6|1722.6|1
1640850810000|2021-12-30 07:53:30|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1738.55|1722.55|1
1640850820000|2021-12-30 07:53:40|1738.75|1722.75|1738.75|1722.75|1738.75|1722.75|1738.75|1722.75|1
1640850830000|2021-12-30 07:53:50|1739.2|1723.2|1739|1723|1739.2|1723.2|1738.7|1722.7|4
1640850840000|2021-12-30 07:54:00|1738.7|1722.7|1738.55|1722.55|1738.9|1722.9|1738.55|1722.55|6
1640850850000|2021-12-30 07:54:10|1739|1723|1738.88|1722.88|1739.01|1723.01|1738.82|1722.82|6
1640850860000|2021-12-30 07:54:20|1738.7|1722.7|1738.7|1722.7|1738.88|1722.88|1738.7|1722.7|5
1640850870000|2021-12-30 07:54:30|1738.65|1722.65|1738.05|1722.05|1738.65|1722.65|1738.05|1722.05|4
1640850880000|2021-12-30 07:54:40|1738|1722|1738|1722|1738|1722|1738|1722|1
1640850890000|2021-12-30 07:54:50|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640850900000|2021-12-30 07:55:00|1737.7|1721.7|1737.27|1721.27|1737.7|1721.7|1737.27|1721.27|3
1640850910000|2021-12-30 07:55:10|1737.36|1721.36|1737.5|1721.5|1737.81|1721.81|1737.36|1721.36|4
1640850920000|2021-12-30 07:55:20|1737.85|1721.85|1737.85|1721.85|1737.85|1721.85|1737.85|1721.85|1
1640850930000|2021-12-30 07:55:30|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640850960000|2021-12-30 07:56:00|1737.27|1721.27|1737.03|1721.03|1737.27|1721.27|1737.03|1721.03|2
1640850970000|2021-12-30 07:56:10|1737.07|1721.07|1737.27|1721.27|1737.27|1721.27|1737.07|1721.07|4
1640850980000|2021-12-30 07:56:20|1737.5|1721.5|1737.67|1721.67|1737.67|1721.67|1737.5|1721.5|2
1640850990000|2021-12-30 07:56:30|1737.5|1721.5|1738.32|1722.32|1738.32|1722.32|1737.5|1721.5|3
1640851010000|2021-12-30 07:56:50|1738.4|1722.4|1740|1724|1740|1724|1738.4|1722.4|7
1640851020000|2021-12-30 07:57:00|1739.75|1723.75|1739.5|1723.5|1739.75|1723.75|1739.5|1723.5|2
1640851050000|2021-12-30 07:57:30|1739.02|1723.02|1738.65|1722.65|1739.02|1723.02|1738.65|1722.65|3
1640851060000|2021-12-30 07:57:40|1738.3|1722.3|1738.5|1722.5|1738.5|1722.5|1738.3|1722.3|2
1640851070000|2021-12-30 07:57:50|1738.56|1722.56|1738.56|1722.56|1738.56|1722.56|1738.56|1722.56|1
1640851080000|2021-12-30 07:58:00|1738.71|1722.71|1739.34|1723.34|1739.34|1723.34|1738.71|1722.71|5
1640851090000|2021-12-30 07:58:10|1739.32|1723.32|1738.81|1722.81|1739.63|1723.63|1738.81|1722.81|8
1640851100000|2021-12-30 07:58:20|1738.48|1722.48|1737.5|1721.5|1738.48|1722.48|1737.2|1721.2|5
1640851110000|2021-12-30 07:58:30|1737.25|1721.25|1736.55|1720.55|1737.25|1721.25|1736.55|1720.55|3
1640851130000|2021-12-30 07:58:50|1736.36|1720.36|1735.5|1719.5|1736.36|1720.36|1734.6|1718.6|10
1640851140000|2021-12-30 07:59:00|1735.6|1719.6|1737.5|1721.5|1737.5|1721.5|1735.6|1719.6|12
1640851170000|2021-12-30 07:59:30|1737.36|1721.36|1737|1721|1737.5|1721.5|1737|1721|3
1640851180000|2021-12-30 07:59:40|1736.94|1720.94|1735.32|1719.32|1736.94|1720.94|1735.32|1719.32|5
1640851190000|2021-12-30 07:59:50|1735.5|1719.5|1734|1718|1735.52|1719.52|1734|1718|7
1640851200000|2021-12-30 08:00:00|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.1|1718.1|3
1640851210000|2021-12-30 08:00:10|1734.6|1718.6|1736|1720|1736.19|1720.19|1734.6|1718.6|9
1640851220000|2021-12-30 08:00:20|1737.44|1721.44|1737.47|1721.47|1737.5|1721.5|1737.13|1721.13|6
1640851230000|2021-12-30 08:00:30|1737.65|1721.65|1739.5|1723.5|1739.5|1723.5|1737.65|1721.65|7
1640851240000|2021-12-30 08:00:40|1739.29|1723.29|1740.5|1724.5|1740.5|1724.5|1739|1723|10
1640851250000|2021-12-30 08:00:50|1739.75|1723.75|1740.1|1724.1|1740.1|1724.1|1739.75|1723.75|2
1640851260000|2021-12-30 08:01:00|1739.93|1723.93|1738.64|1722.64|1740.1|1724.1|1738.64|1722.64|10
1640851270000|2021-12-30 08:01:10|1738.07|1722.07|1737.22|1721.22|1738.07|1722.07|1737.1|1721.1|14
1640851280000|2021-12-30 08:01:20|1737.5|1721.5|1737.7|1721.7|1737.7|1721.7|1737.22|1721.22|4
1640851290000|2021-12-30 08:01:30|1738.15|1722.15|1737.5|1721.5|1738.15|1722.15|1737.5|1721.5|4
1640851300000|2021-12-30 08:01:40|1737.85|1721.85|1738|1722|1738|1722|1737.85|1721.85|2
1640851310000|2021-12-30 08:01:50|1738.5|1722.5|1739.41|1723.41|1739.41|1723.41|1738.5|1722.5|3
1640851320000|2021-12-30 08:02:00|1738.96|1722.96|1738.99|1722.99|1738.99|1722.99|1738.64|1722.64|6
1640851330000|2021-12-30 08:02:10|1739.01|1723.01|1738.38|1722.38|1739.41|1723.41|1738.38|1722.38|9
1640851340000|2021-12-30 08:02:20|1738.1|1722.1|1738.5|1722.5|1738.58|1722.58|1738.1|1722.1|5
1640851350000|2021-12-30 08:02:30|1738.45|1722.45|1737.65|1721.65|1738.45|1722.45|1737.65|1721.65|2
1640851360000|2021-12-30 08:02:40|1737.9|1721.9|1739.23|1723.23|1739.23|1723.23|1737.9|1721.9|6
1640851370000|2021-12-30 08:02:50|1739.32|1723.32|1741|1725|1741|1725|1739.32|1723.32|9
1640851380000|2021-12-30 08:03:00|1740.94|1724.94|1741.15|1725.15|1741.15|1725.15|1740.94|1724.94|2
1640851390000|2021-12-30 08:03:10|1741.5|1725.5|1744.5|1728.5|1744.5|1728.5|1741.5|1725.5|12
1640851400000|2021-12-30 08:03:20|1744|1728|1744.5|1728.5|1744.5|1728.5|1744|1728|4
1640851410000|2021-12-30 08:03:30|1744.15|1728.15|1744.5|1728.5|1744.5|1728.5|1743.56|1727.56|7
1640851420000|2021-12-30 08:03:40|1744.32|1728.32|1744.5|1728.5|1744.5|1728.5|1744.2|1728.2|4
1640851430000|2021-12-30 08:03:50|1744.88|1728.88|1744.5|1728.5|1744.88|1728.88|1744.5|1728.5|2
1640851440000|2021-12-30 08:04:00|1744.26|1728.26|1744.05|1728.05|1744.5|1728.5|1744.05|1728.05|4
1640851450000|2021-12-30 08:04:10|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1640851470000|2021-12-30 08:04:30|1743.9|1727.9|1744.5|1728.5|1744.5|1728.5|1743.9|1727.9|5
1640851480000|2021-12-30 08:04:40|1744.67|1728.67|1744.7|1728.7|1744.7|1728.7|1744.5|1728.5|3
1640851490000|2021-12-30 08:04:50|1745.1|1729.1|1745.05|1729.05|1745.17|1729.17|1744.7|1728.7|8
1640851500000|2021-12-30 08:05:00|1745.15|1729.15|1745.17|1729.17|1745.35|1729.35|1745.15|1729.15|4
1640851510000|2021-12-30 08:05:10|1745.02|1729.02|1744.16|1728.16|1745.02|1729.02|1744.1|1728.1|5
1640851520000|2021-12-30 08:05:20|1743.73|1727.73|1742|1726|1743.73|1727.73|1742|1726|9
1640851530000|2021-12-30 08:05:30|1741.93|1725.93|1741.5|1725.5|1742|1726|1741.32|1725.32|9
1640851540000|2021-12-30 08:05:40|1741.35|1725.35|1742|1726|1742.25|1726.25|1741.35|1725.35|4
1640851550000|2021-12-30 08:05:50|1741.9|1725.9|1742.72|1726.72|1742.72|1726.72|1741.9|1725.9|5
1640851560000|2021-12-30 08:06:00|1743|1727|1742.72|1726.72|1743.5|1727.5|1742.72|1726.72|6
1640851570000|2021-12-30 08:06:10|1742.5|1726.5|1743|1727|1743|1727|1742.5|1726.5|6
1640851580000|2021-12-30 08:06:20|1742.83|1726.83|1743|1727|1743|1727|1742.83|1726.83|2
1640851590000|2021-12-30 08:06:30|1743.5|1727.5|1741.97|1725.97|1743.5|1727.5|1741.97|1725.97|9
1640851600000|2021-12-30 08:06:40|1741.5|1725.5|1741.74|1725.74|1741.74|1725.74|1741.5|1725.5|2
1640851610000|2021-12-30 08:06:50|1741.95|1725.95|1741.74|1725.74|1742.24|1726.24|1741.59|1725.59|8
1640851620000|2021-12-30 08:07:00|1741.75|1725.75|1741.05|1725.05|1741.77|1725.77|1741.05|1725.05|3
1640851630000|2021-12-30 08:07:10|1741.3|1725.3|1741.5|1725.5|1741.5|1725.5|1741.3|1725.3|2
1640851640000|2021-12-30 08:07:20|1741.55|1725.55|1741.74|1725.74|1741.74|1725.74|1741.5|1725.5|3
1640851650000|2021-12-30 08:07:30|1741.79|1725.79|1740|1724|1741.79|1725.79|1740|1724|5
1640851660000|2021-12-30 08:07:40|1739.96|1723.96|1739.5|1723.5|1739.96|1723.96|1739.5|1723.5|2
1640851670000|2021-12-30 08:07:50|1739.35|1723.35|1739.35|1723.35|1739.5|1723.5|1739.14|1723.14|9
1640851680000|2021-12-30 08:08:00|1739.14|1723.14|1739.14|1723.14|1739.14|1723.14|1738.84|1722.84|3
1640851690000|2021-12-30 08:08:10|1739.32|1723.32|1739.5|1723.5|1739.5|1723.5|1739.32|1723.32|2
1640851700000|2021-12-30 08:08:20|1739.79|1723.79|1740|1724|1740|1724|1739.79|1723.79|2
1640851710000|2021-12-30 08:08:30|1740.27|1724.27|1740.4|1724.4|1740.5|1724.5|1740.27|1724.27|3
1640851720000|2021-12-30 08:08:40|1740.27|1724.27|1739.6|1723.6|1740.27|1724.27|1739.6|1723.6|3
1640851730000|2021-12-30 08:08:50|1739.7|1723.7|1740.27|1724.27|1740.29|1724.29|1739.6|1723.6|8
1640851740000|2021-12-30 08:09:00|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640851750000|2021-12-30 08:09:10|1740.4|1724.4|1740.13|1724.13|1740.5|1724.5|1739.82|1723.82|8
1640851770000|2021-12-30 08:09:30|1740.45|1724.45|1740.75|1724.75|1740.75|1724.75|1740.3|1724.3|4
1640851780000|2021-12-30 08:09:40|1740.95|1724.95|1742.54|1726.54|1742.75|1726.75|1740.95|1724.95|12
1640851790000|2021-12-30 08:09:50|1743.15|1727.15|1741.91|1725.91|1743.15|1727.15|1741.91|1725.91|9
1640851800000|2021-12-30 08:10:00|1741.93|1725.93|1741.05|1725.05|1741.93|1725.93|1741.05|1725.05|4
1640851810000|2021-12-30 08:10:10|1741.5|1725.5|1741.91|1725.91|1741.91|1725.91|1741.5|1725.5|5
1640851820000|2021-12-30 08:10:20|1741.92|1725.92|1742.5|1726.5|1742.5|1726.5|1741.92|1725.92|3
1640851830000|2021-12-30 08:10:30|1742.25|1726.25|1742.25|1726.25|1742.25|1726.25|1742.25|1726.25|1
1640851840000|2021-12-30 08:10:40|1742.42|1726.42|1742.42|1726.42|1742.42|1726.42|1742.42|1726.42|1
1640851850000|2021-12-30 08:10:50|1742.2|1726.2|1741.87|1725.87|1742.2|1726.2|1741.7|1725.7|4
1640851860000|2021-12-30 08:11:00|1741.89|1725.89|1741.87|1725.87|1741.89|1725.89|1741.87|1725.87|2
1640851870000|2021-12-30 08:11:10|1742.5|1726.5|1742.22|1726.22|1742.5|1726.5|1742.22|1726.22|7
1640851880000|2021-12-30 08:11:20|1742.36|1726.36|1742.5|1726.5|1742.5|1726.5|1742.36|1726.36|4
1640851900000|2021-12-30 08:11:40|1742.55|1726.55|1742.53|1726.53|1742.55|1726.55|1742.53|1726.53|2
1640851910000|2021-12-30 08:11:50|1742.55|1726.55|1742.02|1726.02|1742.55|1726.55|1742.02|1726.02|4
1640851920000|2021-12-30 08:12:00|1742.14|1726.14|1742.14|1726.14|1742.14|1726.14|1741.92|1725.92|4
1640851930000|2021-12-30 08:12:10|1742.42|1726.42|1742.75|1726.75|1742.75|1726.75|1742.42|1726.42|2
1640851950000|2021-12-30 08:12:30|1742.6|1726.6|1742.85|1726.85|1743.05|1727.05|1742.6|1726.6|7
1640851960000|2021-12-30 08:12:40|1742.9|1726.9|1743.15|1727.15|1743.15|1727.15|1742.85|1726.85|6
1640851970000|2021-12-30 08:12:50|1743.25|1727.25|1742.9|1726.9|1743.25|1727.25|1742.9|1726.9|3
1640851980000|2021-12-30 08:13:00|1742.85|1726.85|1742.85|1726.85|1742.88|1726.88|1742.85|1726.85|3
1640851990000|2021-12-30 08:13:10|1742.5|1726.5|1742.1|1726.1|1742.5|1726.5|1741.99|1725.99|5
1640852000000|2021-12-30 08:13:20|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1742.75|1726.75|1
1640852010000|2021-12-30 08:13:30|1742.5|1726.5|1740.93|1724.93|1742.5|1726.5|1740.93|1724.93|5
1640852020000|2021-12-30 08:13:40|1741.37|1725.37|1741.13|1725.13|1741.64|1725.64|1741.13|1725.13|6
1640852030000|2021-12-30 08:13:50|1741.27|1725.27|1741.5|1725.5|1741.5|1725.5|1741.13|1725.13|3
1640852040000|2021-12-30 08:14:00|1741.86|1725.86|1742.23|1726.23|1742.23|1726.23|1741.86|1725.86|3
1640852050000|2021-12-30 08:14:10|1742.45|1726.45|1742.49|1726.49|1742.49|1726.49|1742.45|1726.45|2
1640852060000|2021-12-30 08:14:20|1742.52|1726.52|1743|1727|1743|1727|1742.47|1726.47|3
1640852070000|2021-12-30 08:14:30|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1
1640852080000|2021-12-30 08:14:40|1743.35|1727.35|1743.1|1727.1|1743.4|1727.4|1743.05|1727.05|4
1640852090000|2021-12-30 08:14:50|1743.05|1727.05|1743.05|1727.05|1743.05|1727.05|1743.05|1727.05|1
1640852100000|2021-12-30 08:15:00|1742.55|1726.55|1741.7|1725.7|1742.55|1726.55|1741.7|1725.7|3
1640852110000|2021-12-30 08:15:10|1741.51|1725.51|1741|1725|1741.51|1725.51|1741|1725|5
1640852120000|2021-12-30 08:15:20|1740.9|1724.9|1740.55|1724.55|1741|1725|1740.5|1724.5|4
1640852130000|2021-12-30 08:15:30|1740.5|1724.5|1739.5|1723.5|1740.5|1724.5|1739.5|1723.5|4
1640852140000|2021-12-30 08:15:40|1739|1723|1738|1722|1739|1723|1737.7|1721.7|8
1640852150000|2021-12-30 08:15:50|1738.5|1722.5|1738|1722|1738.75|1722.75|1737.92|1721.92|12
1640852160000|2021-12-30 08:16:00|1738.11|1722.11|1738.13|1722.13|1738.5|1722.5|1738|1722|7
1640852170000|2021-12-30 08:16:10|1738|1722|1737.84|1721.84|1738|1722|1737.84|1721.84|2
1640852190000|2021-12-30 08:16:30|1737.6|1721.6|1737.5|1721.5|1738|1722|1737.5|1721.5|5
1640852200000|2021-12-30 08:16:40|1737.55|1721.55|1737.68|1721.68|1737.86|1721.86|1737.55|1721.55|3
1640852210000|2021-12-30 08:16:50|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640852220000|2021-12-30 08:17:00|1737.33|1721.33|1737.5|1721.5|1737.5|1721.5|1737.33|1721.33|2
1640852230000|2021-12-30 08:17:10|1737.1|1721.1|1735.75|1719.75|1737.1|1721.1|1735.75|1719.75|9
1640852240000|2021-12-30 08:17:20|1736.25|1720.25|1735.22|1719.22|1736.25|1720.25|1735.22|1719.22|8
1640852250000|2021-12-30 08:17:30|1735.25|1719.25|1734.7|1718.7|1735.25|1719.25|1734.7|1718.7|5
1640852260000|2021-12-30 08:17:40|1735.03|1719.03|1736|1720|1736.15|1720.15|1735.03|1719.03|5
1640852270000|2021-12-30 08:17:50|1735.88|1719.88|1735.5|1719.5|1735.88|1719.88|1735.38|1719.38|3
1640852280000|2021-12-30 08:18:00|1735.16|1719.16|1735.5|1719.5|1735.88|1719.88|1735.16|1719.16|5
1640852290000|2021-12-30 08:18:10|1735.62|1719.62|1735.5|1719.5|1735.75|1719.75|1735.5|1719.5|3
1640852300000|2021-12-30 08:18:20|1735.55|1719.55|1735.5|1719.5|1735.55|1719.55|1735.24|1719.24|4
1640852310000|2021-12-30 08:18:30|1735.41|1719.41|1734.78|1718.78|1735.41|1719.41|1734.5|1718.5|4
1640852320000|2021-12-30 08:18:40|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1734.5|1718.5|1
1640852330000|2021-12-30 08:18:50|1734.12|1718.12|1734.09|1718.09|1734.12|1718.12|1734|1718|4
1640852340000|2021-12-30 08:19:00|1734.23|1718.23|1734.5|1718.5|1734.93|1718.93|1734.23|1718.23|8
1640852360000|2021-12-30 08:19:20|1734.63|1718.63|1734.5|1718.5|1735.25|1719.25|1734.5|1718.5|6
1640852370000|2021-12-30 08:19:30|1734.8|1718.8|1735.64|1719.64|1735.64|1719.64|1734.8|1718.8|5
1640852380000|2021-12-30 08:19:40|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.42|1719.42|5
1640852390000|2021-12-30 08:19:50|1735.65|1719.65|1735.5|1719.5|1735.65|1719.65|1735.5|1719.5|2
1640852400000|2021-12-30 08:20:00|1735.35|1719.35|1735.3|1719.3|1735.5|1719.5|1735.3|1719.3|3
1640852410000|2021-12-30 08:20:10|1735.4|1719.4|1735.5|1719.5|1735.5|1719.5|1735.16|1719.16|3
1640852420000|2021-12-30 08:20:20|1736|1720|1736.26|1720.26|1736.5|1720.5|1736|1720|4
1640852430000|2021-12-30 08:20:30|1736.5|1720.5|1736.84|1720.84|1736.84|1720.84|1736.26|1720.26|4
1640852440000|2021-12-30 08:20:40|1737.09|1721.09|1737.64|1721.64|1737.64|1721.64|1737.09|1721.09|5
1640852450000|2021-12-30 08:20:50|1737.65|1721.65|1737.31|1721.31|1737.66|1721.66|1737.31|1721.31|4
1640852460000|2021-12-30 08:21:00|1737.16|1721.16|1737.17|1721.17|1737.17|1721.17|1737.16|1721.16|6
1640852470000|2021-12-30 08:21:10|1737.16|1721.16|1737.66|1721.66|1738.37|1722.37|1737.16|1721.16|13
1640852480000|2021-12-30 08:21:20|1738|1722|1737.7|1721.7|1738|1722|1737.7|1721.7|2
1640852490000|2021-12-30 08:21:30|1737.66|1721.66|1737.66|1721.66|1737.66|1721.66|1737.66|1721.66|1
1640852520000|2021-12-30 08:22:00|1737.5|1721.5|1737.63|1721.63|1737.63|1721.63|1737.5|1721.5|8
1640852530000|2021-12-30 08:22:10|1737.66|1721.66|1733.75|1717.75|1737.66|1721.66|1733.6|1717.6|20
1640852540000|2021-12-30 08:22:20|1734|1718|1734.5|1718.5|1734.8|1718.8|1734|1718|9
1640852550000|2021-12-30 08:22:30|1734.71|1718.71|1734.63|1718.63|1734.76|1718.76|1734.5|1718.5|6
1640852560000|2021-12-30 08:22:40|1734.45|1718.45|1734.5|1718.5|1734.86|1718.86|1734.45|1718.45|5
1640852570000|2021-12-30 08:22:50|1734.6|1718.6|1734.5|1718.5|1734.6|1718.6|1734.5|1718.5|2
1640852580000|2021-12-30 08:23:00|1734.15|1718.15|1733.5|1717.5|1734.15|1718.15|1733.5|1717.5|3
1640852590000|2021-12-30 08:23:10|1733.59|1717.59|1733.5|1717.5|1733.59|1717.59|1733.5|1717.5|4
1640852600000|2021-12-30 08:23:20|1733.61|1717.61|1733.29|1717.29|1733.67|1717.67|1733.29|1717.29|5
1640852610000|2021-12-30 08:23:30|1732.84|1716.84|1732.5|1716.5|1732.84|1716.84|1732.5|1716.5|3
1640852640000|2021-12-30 08:24:00|1732|1716|1729.3|1713.3|1732|1716|1728.7|1712.7|13
1640852650000|2021-12-30 08:24:10|1729.44|1713.44|1729.3|1713.3|1729.44|1713.44|1729.3|1713.3|2
1640852660000|2021-12-30 08:24:20|1729.44|1713.44|1729.5|1713.5|1729.83|1713.83|1729.44|1713.44|3
1640852680000|2021-12-30 08:24:40|1729.33|1713.33|1729.35|1713.35|1729.35|1713.35|1728.95|1712.95|3
1640852690000|2021-12-30 08:24:50|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.2|1713.2|5
1640852700000|2021-12-30 08:25:00|1729.41|1713.41|1731.01|1715.01|1731.01|1715.01|1729.41|1713.41|6
1640852710000|2021-12-30 08:25:10|1731|1715|1731|1715|1731.5|1715.5|1730.55|1714.55|7
1640852720000|2021-12-30 08:25:20|1730.89|1714.89|1730.5|1714.5|1731|1715|1730.5|1714.5|3
1640852730000|2021-12-30 08:25:30|1730.41|1714.41|1730.5|1714.5|1730.5|1714.5|1730.41|1714.41|2
1640852750000|2021-12-30 08:25:50|1730|1714|1729.37|1713.37|1730|1714|1729.37|1713.37|3
1640852760000|2021-12-30 08:26:00|1729.2|1713.2|1729.5|1713.5|1729.5|1713.5|1729.2|1713.2|2
1640852770000|2021-12-30 08:26:10|1728.91|1712.91|1728.88|1712.88|1729|1713|1728.55|1712.55|4
1640852780000|2021-12-30 08:26:20|1729.18|1713.18|1729.5|1713.5|1729.72|1713.72|1729|1713|6
1640852790000|2021-12-30 08:26:30|1729.21|1713.21|1728.46|1712.46|1729.21|1713.21|1728.46|1712.46|3
1640852800000|2021-12-30 08:26:40|1728.42|1712.42|1728.42|1712.42|1728.46|1712.46|1728.31|1712.31|5
1640852810000|2021-12-30 08:26:50|1728.5|1712.5|1728.5|1712.5|1728.65|1712.65|1728.5|1712.5|3
1640852820000|2021-12-30 08:27:00|1728.45|1712.45|1728.5|1712.5|1728.9|1712.9|1728.45|1712.45|8
1640852830000|2021-12-30 08:27:10|1728.46|1712.46|1729.31|1713.31|1729.9|1713.9|1728.46|1712.46|11
1640852840000|2021-12-30 08:27:20|1729.5|1713.5|1730.76|1714.76|1730.76|1714.76|1729.5|1713.5|14
1640852850000|2021-12-30 08:27:30|1731.01|1715.01|1730.65|1714.65|1731.01|1715.01|1730.62|1714.62|4
1640852860000|2021-12-30 08:27:40|1730.76|1714.76|1730.4|1714.4|1730.91|1714.91|1730.4|1714.4|3
1640852870000|2021-12-30 08:27:50|1730.5|1714.5|1730.91|1714.91|1730.91|1714.91|1730.5|1714.5|2
1640852880000|2021-12-30 08:28:00|1730.5|1714.5|1730.5|1714.5|1730.68|1714.68|1730.5|1714.5|3
1640852890000|2021-12-30 08:28:10|1730.9|1714.9|1731.08|1715.08|1731.4|1715.4|1730.9|1714.9|4
1640852900000|2021-12-30 08:28:20|1730.93|1714.93|1731.45|1715.45|1731.45|1715.45|1730.73|1714.73|5
1640852910000|2021-12-30 08:28:30|1731.37|1715.37|1731.37|1715.37|1731.37|1715.37|1730.8|1714.8|4
1640852920000|2021-12-30 08:28:40|1730.92|1714.92|1731|1715|1731|1715|1730.5|1714.5|5
1640852930000|2021-12-30 08:28:50|1730.5|1714.5|1729.5|1713.5|1730.5|1714.5|1729.5|1713.5|3
1640852950000|2021-12-30 08:29:10|1729.62|1713.62|1729.5|1713.5|1729.62|1713.62|1729.48|1713.48|3
1640852960000|2021-12-30 08:29:20|1729.45|1713.45|1729.44|1713.44|1729.5|1713.5|1729.44|1713.44|3
1640852970000|2021-12-30 08:29:30|1729.5|1713.5|1729.44|1713.44|1729.5|1713.5|1729.41|1713.41|3
1640852980000|2021-12-30 08:29:40|1729.5|1713.5|1729.44|1713.44|1729.5|1713.5|1729.44|1713.44|2
1640852990000|2021-12-30 08:29:50|1729.5|1713.5|1729.7|1713.7|1729.93|1713.93|1729.22|1713.22|8
1640853000000|2021-12-30 08:30:00|1729.89|1713.89|1729.65|1713.65|1729.89|1713.89|1729.65|1713.65|4
1640853010000|2021-12-30 08:30:10|1729.7|1713.7|1729.7|1713.7|1729.7|1713.7|1729.7|1713.7|1
1640853030000|2021-12-30 08:30:30|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1
1640853070000|2021-12-30 08:31:10|1729.28|1713.28|1729.5|1713.5|1729.5|1713.5|1729.28|1713.28|2
1640853080000|2021-12-30 08:31:20|1729.88|1713.88|1729.5|1713.5|1729.88|1713.88|1729.27|1713.27|9
1640853090000|2021-12-30 08:31:30|1729.41|1713.41|1729.5|1713.5|1729.5|1713.5|1729.37|1713.37|4
1640853100000|2021-12-30 08:31:40|1728.46|1712.46|1727.5|1711.5|1728.5|1712.5|1727.48|1711.48|12
1640853120000|2021-12-30 08:32:00|1726.8|1710.8|1727.2|1711.2|1727.3|1711.3|1726.8|1710.8|3
1640853130000|2021-12-30 08:32:10|1727.3|1711.3|1726.45|1710.45|1727.4|1711.4|1726.33|1710.33|7
1640853140000|2021-12-30 08:32:20|1726.5|1710.5|1727.5|1711.5|1727.5|1711.5|1726.5|1710.5|10
1640853150000|2021-12-30 08:32:30|1727.4|1711.4|1728|1712|1728|1712|1727.4|1711.4|9
1640853180000|2021-12-30 08:33:00|1728.05|1712.05|1727.5|1711.5|1728.05|1712.05|1727.5|1711.5|2
1640853190000|2021-12-30 08:33:10|1727.55|1711.55|1727.79|1711.79|1727.79|1711.79|1727.55|1711.55|2
1640853200000|2021-12-30 08:33:20|1727.5|1711.5|1727|1711|1727.5|1711.5|1726.8|1710.8|3
1640853210000|2021-12-30 08:33:30|1726.5|1710.5|1724.78|1708.78|1726.88|1710.88|1724.53|1708.53|12
1640853220000|2021-12-30 08:33:40|1723.87|1707.87|1724.3|1708.3|1724.3|1708.3|1723.07|1707.07|11
1640853230000|2021-12-30 08:33:50|1724|1708|1723.88|1707.88|1724|1708|1723.5|1707.5|3
1640853240000|2021-12-30 08:34:00|1724|1708|1724.5|1708.5|1724.5|1708.5|1723.88|1707.88|4
1640853250000|2021-12-30 08:34:10|1724.25|1708.25|1724|1708|1724.25|1708.25|1724|1708|2
1640853260000|2021-12-30 08:34:20|1724.13|1708.13|1723.5|1707.5|1724.13|1708.13|1723.5|1707.5|4
1640853270000|2021-12-30 08:34:30|1723.43|1707.43|1723.5|1707.5|1723.5|1707.5|1723.43|1707.43|2
1640853280000|2021-12-30 08:34:40|1723|1707|1722.6|1706.6|1723|1707|1722.6|1706.6|3
1640853290000|2021-12-30 08:34:50|1722.5|1706.5|1721.5|1705.5|1722.63|1706.63|1721.5|1705.5|9
1640853300000|2021-12-30 08:35:00|1721.55|1705.55|1721|1705|1721.6|1705.6|1721|1705|5
1640853310000|2021-12-30 08:35:10|1721.13|1705.13|1720.5|1704.5|1721.5|1705.5|1720.5|1704.5|5
1640853320000|2021-12-30 08:35:20|1720.9|1704.9|1720.4|1704.4|1720.9|1704.9|1720.4|1704.4|3
1640853330000|2021-12-30 08:35:30|1720.49|1704.49|1721|1705|1721|1705|1720.49|1704.49|3
1640853340000|2021-12-30 08:35:40|1721.12|1705.12|1721.5|1705.5|1721.5|1705.5|1720.55|1704.55|6
1640853350000|2021-12-30 08:35:50|1721.95|1705.95|1721.5|1705.5|1721.97|1705.97|1721.5|1705.5|5
1640853360000|2021-12-30 08:36:00|1721.61|1705.61|1721.5|1705.5|1721.7|1705.7|1721.5|1705.5|4
1640853370000|2021-12-30 08:36:10|1721.59|1705.59|1721.59|1705.59|1721.59|1705.59|1721.59|1705.59|1
1640853380000|2021-12-30 08:36:20|1721.5|1705.5|1722.5|1706.5|1722.5|1706.5|1721.5|1705.5|3
1640853390000|2021-12-30 08:36:30|1723|1707|1723.5|1707.5|1723.5|1707.5|1723|1707|2
1640853400000|2021-12-30 08:36:40|1723.7|1707.7|1723.7|1707.7|1723.7|1707.7|1723.7|1707.7|1
1640853420000|2021-12-30 08:37:00|1723.95|1707.95|1725.13|1709.13|1725.5|1709.5|1723.95|1707.95|7
1640853430000|2021-12-30 08:37:10|1725|1709|1725|1709|1725|1709|1725|1709|1
1640853450000|2021-12-30 08:37:30|1723.96|1707.96|1723.25|1707.25|1723.96|1707.96|1723.11|1707.11|6
1640853460000|2021-12-30 08:37:40|1722.75|1706.75|1722.75|1706.75|1722.75|1706.75|1722.75|1706.75|1
1640853470000|2021-12-30 08:37:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640853480000|2021-12-30 08:38:00|1722.43|1706.43|1722.43|1706.43|1722.43|1706.43|1722.43|1706.43|1
1640853490000|2021-12-30 08:38:10|1722.41|1706.41|1722.41|1706.41|1722.41|1706.41|1722.41|1706.41|1
1640853500000|2021-12-30 08:38:20|1722.48|1706.48|1722.5|1706.5|1722.5|1706.5|1722.48|1706.48|2
1640853510000|2021-12-30 08:38:30|1723|1707|1723.08|1707.08|1723.22|1707.22|1723|1707|4
1640853520000|2021-12-30 08:38:40|1723.33|1707.33|1721.95|1705.95|1723.33|1707.33|1721.95|1705.95|6
1640853540000|2021-12-30 08:39:00|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1640853550000|2021-12-30 08:39:10|1721.23|1705.23|1720.55|1704.55|1721.5|1705.5|1720.55|1704.55|4
1640853570000|2021-12-30 08:39:30|1720.83|1704.83|1720.5|1704.5|1721|1705|1720.5|1704.5|3
1640853580000|2021-12-30 08:39:40|1720.39|1704.39|1720.07|1704.07|1720.39|1704.39|1720.07|1704.07|3
1640853590000|2021-12-30 08:39:50|1720.14|1704.14|1719.5|1703.5|1720.14|1704.14|1719.5|1703.5|4
1640853600000|2021-12-30 08:40:00|1719.52|1703.52|1719.5|1703.5|1719.52|1703.52|1719.5|1703.5|2
1640853610000|2021-12-30 08:40:10|1719.55|1703.55|1720.31|1704.31|1720.31|1704.31|1719.55|1703.55|5
1640853620000|2021-12-30 08:40:20|1720.5|1704.5|1721|1705|1721|1705|1720.5|1704.5|2
1640853630000|2021-12-30 08:40:30|1721.5|1705.5|1721.85|1705.85|1721.85|1705.85|1721.5|1705.5|5
1640853640000|2021-12-30 08:40:40|1721.8|1705.8|1721.8|1705.8|1721.8|1705.8|1721.8|1705.8|1
1640853650000|2021-12-30 08:40:50|1721.75|1705.75|1721.85|1705.85|1721.85|1705.85|1721.75|1705.75|3
1640853660000|2021-12-30 08:41:00|1722.3|1706.3|1722.5|1706.5|1722.88|1706.88|1722.3|1706.3|5
1640853670000|2021-12-30 08:41:10|1722.4|1706.4|1721.8|1705.8|1722.4|1706.4|1721.8|1705.8|6
1640853680000|2021-12-30 08:41:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.38|1705.38|4
1640853690000|2021-12-30 08:41:30|1721|1705|1720.5|1704.5|1721.15|1705.15|1720.5|1704.5|4
1640853700000|2021-12-30 08:41:40|1720.94|1704.94|1720.94|1704.94|1720.94|1704.94|1720.94|1704.94|1
1640853710000|2021-12-30 08:41:50|1720.75|1704.75|1720.75|1704.75|1720.75|1704.75|1720.75|1704.75|1
1640853720000|2021-12-30 08:42:00|1720.94|1704.94|1721.44|1705.44|1721.56|1705.56|1720.94|1704.94|9
1640853760000|2021-12-30 08:42:40|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1721.45|1705.45|1
1640853770000|2021-12-30 08:42:50|1721.52|1705.52|1722.4|1706.4|1722.4|1706.4|1721.52|1705.52|4
1640853780000|2021-12-30 08:43:00|1722.52|1706.52|1722.5|1706.5|1722.62|1706.62|1722.5|1706.5|3
1640853790000|2021-12-30 08:43:10|1722.56|1706.56|1722.5|1706.5|1722.77|1706.77|1722.5|1706.5|5
1640853800000|2021-12-30 08:43:20|1722.16|1706.16|1721.82|1705.82|1722.16|1706.16|1721.82|1705.82|3
1640853820000|2021-12-30 08:43:40|1721.83|1705.83|1722.5|1706.5|1722.5|1706.5|1721.82|1705.82|6
1640853840000|2021-12-30 08:44:00|1722.68|1706.68|1722.5|1706.5|1722.86|1706.86|1722.5|1706.5|8
1640853850000|2021-12-30 08:44:10|1722.19|1706.19|1721.69|1705.69|1722.19|1706.19|1721.69|1705.69|3
1640853860000|2021-12-30 08:44:20|1721.54|1705.54|1721.54|1705.54|1721.54|1705.54|1721.54|1705.54|1
1640853870000|2021-12-30 08:44:30|1721.5|1705.5|1722.19|1706.19|1722.19|1706.19|1721.5|1705.5|5
1640853880000|2021-12-30 08:44:40|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640853890000|2021-12-30 08:44:50|1722.45|1706.45|1721.49|1705.49|1722.45|1706.45|1721.49|1705.49|4
1640853900000|2021-12-30 08:45:00|1721.34|1705.34|1721|1705|1721.34|1705.34|1720.7|1704.7|4
1640853910000|2021-12-30 08:45:10|1720.9|1704.9|1721.5|1705.5|1721.5|1705.5|1720.9|1704.9|6
1640853920000|2021-12-30 08:45:20|1721.42|1705.42|1722.13|1706.13|1722.4|1706.4|1721.42|1705.42|4
1640853940000|2021-12-30 08:45:40|1722.5|1706.5|1723.45|1707.45|1723.45|1707.45|1722.5|1706.5|6
1640853950000|2021-12-30 08:45:50|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1640853960000|2021-12-30 08:46:00|1723.4|1707.4|1723.28|1707.28|1723.4|1707.4|1722.9|1706.9|5
1640853970000|2021-12-30 08:46:10|1722.9|1706.9|1723.35|1707.35|1723.35|1707.35|1722.9|1706.9|3
1640853980000|2021-12-30 08:46:20|1723|1707|1722.5|1706.5|1723|1707|1722.5|1706.5|5
1640854000000|2021-12-30 08:46:40|1722.22|1706.22|1722.43|1706.43|1722.43|1706.43|1721.98|1705.98|4
1640854010000|2021-12-30 08:46:50|1721.93|1705.93|1721.5|1705.5|1721.93|1705.93|1721.2|1705.2|4
1640854020000|2021-12-30 08:47:00|1721.2|1705.2|1720.7|1704.7|1721.2|1705.2|1720.7|1704.7|6
1640854040000|2021-12-30 08:47:20|1721|1705|1721.5|1705.5|1721.5|1705.5|1721|1705|2
1640854050000|2021-12-30 08:47:30|1721.25|1705.25|1721.33|1705.33|1721.5|1705.5|1721.15|1705.15|10
1640854060000|2021-12-30 08:47:40|1721.2|1705.2|1721.5|1705.5|1721.5|1705.5|1721.2|1705.2|6
1640854080000|2021-12-30 08:48:00|1721.61|1705.61|1721.5|1705.5|1721.61|1705.61|1721.5|1705.5|2
1640854090000|2021-12-30 08:48:10|1721.25|1705.25|1721.25|1705.25|1721.25|1705.25|1721.25|1705.25|1
1640854100000|2021-12-30 08:48:20|1721.1|1705.1|1719.5|1703.5|1721.1|1705.1|1719.25|1703.25|7
1640854110000|2021-12-30 08:48:30|1719.4|1703.4|1719.5|1703.5|1719.5|1703.5|1719.4|1703.4|3
1640854120000|2021-12-30 08:48:40|1719.55|1703.55|1720.3|1704.3|1720.31|1704.31|1719.55|1703.55|6
1640854130000|2021-12-30 08:48:50|1720.31|1704.31|1720.5|1704.5|1720.66|1704.66|1720.16|1704.16|6
1640854140000|2021-12-30 08:49:00|1720.7|1704.7|1720.7|1704.7|1720.7|1704.7|1720.7|1704.7|1
1640854150000|2021-12-30 08:49:10|1720.74|1704.74|1721.15|1705.15|1721.15|1705.15|1720.74|1704.74|3
1640854160000|2021-12-30 08:49:20|1721.37|1705.37|1720.75|1704.75|1721.37|1705.37|1720.75|1704.75|4
1640854180000|2021-12-30 08:49:40|1720.5|1704.5|1720.08|1704.08|1720.5|1704.5|1720.08|1704.08|6
1640854190000|2021-12-30 08:49:50|1719.72|1703.72|1719.72|1703.72|1720.03|1704.03|1719.65|1703.65|5
1640854210000|2021-12-30 08:50:10|1719.7|1703.7|1719.72|1703.72|1719.72|1703.72|1719.7|1703.7|2
1640854220000|2021-12-30 08:50:20|1719.75|1703.75|1719.72|1703.72|1719.75|1703.75|1719.72|1703.72|2
1640854230000|2021-12-30 08:50:30|1719.85|1703.85|1719.85|1703.85|1719.85|1703.85|1719.85|1703.85|1
1640854240000|2021-12-30 08:50:40|1719.75|1703.75|1719.85|1703.85|1719.85|1703.85|1719.75|1703.75|4
1640854250000|2021-12-30 08:50:50|1719.8|1703.8|1719.8|1703.8|1719.8|1703.8|1719.8|1703.8|1
1640854270000|2021-12-30 08:51:10|1719.93|1703.93|1719.5|1703.5|1719.93|1703.93|1719.5|1703.5|2
1640854280000|2021-12-30 08:51:20|1719.64|1703.64|1719.65|1703.65|1720.22|1704.22|1719.64|1703.64|4
1640854300000|2021-12-30 08:51:40|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1719.6|1703.6|1
1640854310000|2021-12-30 08:51:50|1719.93|1703.93|1720.43|1704.43|1720.43|1704.43|1719.76|1703.76|3
1640854320000|2021-12-30 08:52:00|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1720.5|1704.5|1
1640854330000|2021-12-30 08:52:10|1720.96|1704.96|1720.5|1704.5|1720.96|1704.96|1720.5|1704.5|2
1640854360000|2021-12-30 08:52:40|1720.38|1704.38|1719.64|1703.64|1720.5|1704.5|1719.64|1703.64|6
1640854370000|2021-12-30 08:52:50|1719.5|1703.5|1719.5|1703.5|1719.53|1703.53|1719.23|1703.23|5
1640854380000|2021-12-30 08:53:00|1719.41|1703.41|1719.34|1703.34|1719.5|1703.5|1719.34|1703.34|6
1640854400000|2021-12-30 08:53:20|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640854410000|2021-12-30 08:53:30|1719.44|1703.44|1719.65|1703.65|1719.65|1703.65|1719.44|1703.44|3
1640854420000|2021-12-30 08:53:40|1719.64|1703.64|1719.88|1703.88|1719.96|1703.96|1719.56|1703.56|6
1640854430000|2021-12-30 08:53:50|1719.96|1703.96|1719.88|1703.88|1719.96|1703.96|1719.88|1703.88|4
1640854440000|2021-12-30 08:54:00|1719.96|1703.96|1719.77|1703.77|1719.96|1703.96|1719.64|1703.64|3
1640854450000|2021-12-30 08:54:10|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1719.64|1703.64|1
1640854480000|2021-12-30 08:54:40|1719.75|1703.75|1719.64|1703.64|1719.75|1703.75|1719.64|1703.64|2
1640854490000|2021-12-30 08:54:50|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640854500000|2021-12-30 08:55:00|1719.05|1703.05|1718.9|1702.9|1719.05|1703.05|1718.9|1702.9|2
1640854510000|2021-12-30 08:55:10|1718.75|1702.75|1718.75|1702.75|1718.75|1702.75|1718.75|1702.75|1
1640854520000|2021-12-30 08:55:20|1718.5|1702.5|1717.65|1701.65|1718.5|1702.5|1717.65|1701.65|5
1640854530000|2021-12-30 08:55:30|1717.5|1701.5|1718.09|1702.09|1718.11|1702.11|1717.5|1701.5|7
1640854540000|2021-12-30 08:55:40|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640854560000|2021-12-30 08:56:00|1717.6|1701.6|1718|1702|1718|1702|1717.6|1701.6|2
1640854570000|2021-12-30 08:56:10|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1
1640854580000|2021-12-30 08:56:20|1718|1702|1718.5|1702.5|1718.5|1702.5|1718|1702|2
1640854610000|2021-12-30 08:56:50|1718.38|1702.38|1717.9|1701.9|1718.38|1702.38|1717.9|1701.9|4
1640854620000|2021-12-30 08:57:00|1718.28|1702.28|1717.92|1701.92|1718.28|1702.28|1717.52|1701.52|7
1640854630000|2021-12-30 08:57:10|1718.04|1702.04|1718.5|1702.5|1718.5|1702.5|1718.04|1702.04|3
1640854640000|2021-12-30 08:57:20|1718|1702|1717.5|1701.5|1718.15|1702.15|1717.5|1701.5|3
1640854650000|2021-12-30 08:57:30|1717.39|1701.39|1717.5|1701.5|1717.5|1701.5|1717.2|1701.2|3
1640854660000|2021-12-30 08:57:40|1717.43|1701.43|1716.95|1700.95|1717.5|1701.5|1716.95|1700.95|5
1640854670000|2021-12-30 08:57:50|1716.6|1700.6|1715.86|1699.86|1716.6|1700.6|1715.8|1699.8|6
1640854680000|2021-12-30 08:58:00|1715.5|1699.5|1715.66|1699.66|1715.86|1699.86|1715.5|1699.5|7
1640854690000|2021-12-30 08:58:10|1715.5|1699.5|1714.5|1698.5|1715.5|1699.5|1714.5|1698.5|6
1640854700000|2021-12-30 08:58:20|1714.1|1698.1|1713.3|1697.3|1714.1|1698.1|1713.03|1697.03|13
1640854710000|2021-12-30 08:58:30|1713.5|1697.5|1713.1|1697.1|1713.5|1697.5|1712.8|1696.8|3
1640854720000|2021-12-30 08:58:40|1713.37|1697.37|1713.37|1697.37|1713.37|1697.37|1713.25|1697.25|3
1640854730000|2021-12-30 08:58:50|1713.06|1697.06|1712.5|1696.5|1713.06|1697.06|1711.5|1695.5|9
1640854750000|2021-12-30 08:59:10|1712.6|1696.6|1714.01|1698.01|1714.01|1698.01|1712.6|1696.6|5
1640854760000|2021-12-30 08:59:20|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640854770000|2021-12-30 08:59:30|1714.8|1698.8|1716.3|1700.3|1716.3|1700.3|1714.8|1698.8|5
1640854780000|2021-12-30 08:59:40|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640854790000|2021-12-30 08:59:50|1716.89|1700.89|1717|1701|1717|1701|1716.89|1700.89|2
1640854800000|2021-12-30 09:00:00|1716.95|1700.95|1719.42|1703.42|1719.42|1703.42|1716.95|1700.95|10
1640854810000|2021-12-30 09:00:10|1719.5|1703.5|1719.1|1703.1|1719.5|1703.5|1719.1|1703.1|5
1640854820000|2021-12-30 09:00:20|1719.36|1703.36|1719.4|1703.4|1719.45|1703.45|1719.19|1703.19|7
1640854830000|2021-12-30 09:00:30|1718.75|1702.75|1719|1703|1719|1703|1718.6|1702.6|3
1640854840000|2021-12-30 09:00:40|1719.13|1703.13|1719.3|1703.3|1719.3|1703.3|1719|1703|3
1640854850000|2021-12-30 09:00:50|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640854900000|2021-12-30 09:01:40|1719.41|1703.41|1717.85|1701.85|1719.41|1703.41|1717.85|1701.85|8
1640854910000|2021-12-30 09:01:50|1717.8|1701.8|1717.5|1701.5|1717.8|1701.8|1717.5|1701.5|2
1640854920000|2021-12-30 09:02:00|1717.55|1701.55|1717.5|1701.5|1717.55|1701.55|1717.23|1701.23|5
1640854930000|2021-12-30 09:02:10|1717.33|1701.33|1717.5|1701.5|1717.5|1701.5|1717.33|1701.33|2
1640854950000|2021-12-30 09:02:30|1717.55|1701.55|1717.88|1701.88|1717.88|1701.88|1717.55|1701.55|3
1640854960000|2021-12-30 09:02:40|1718.15|1702.15|1717.7|1701.7|1718.15|1702.15|1717.7|1701.7|3
1640854970000|2021-12-30 09:02:50|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1
1640854980000|2021-12-30 09:03:00|1717.92|1701.92|1718.01|1702.01|1718.14|1702.14|1717.92|1701.92|5
1640854990000|2021-12-30 09:03:10|1717.5|1701.5|1717.47|1701.47|1717.5|1701.5|1717.47|1701.47|2
1640855000000|2021-12-30 09:03:20|1717.5|1701.5|1717.05|1701.05|1717.5|1701.5|1717.05|1701.05|4
1640855010000|2021-12-30 09:03:30|1716.55|1700.55|1717.03|1701.03|1717.03|1701.03|1716.55|1700.55|3
1640855020000|2021-12-30 09:03:40|1716.78|1700.78|1716.5|1700.5|1716.78|1700.78|1716.5|1700.5|2
1640855050000|2021-12-30 09:04:10|1716.65|1700.65|1716.5|1700.5|1716.65|1700.65|1716.5|1700.5|2
1640855070000|2021-12-30 09:04:30|1716.75|1700.75|1716.25|1700.25|1716.75|1700.75|1716.25|1700.25|4
1640855080000|2021-12-30 09:04:40|1716.41|1700.41|1718.4|1702.4|1718.4|1702.4|1716.41|1700.41|8
1640855090000|2021-12-30 09:04:50|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640855100000|2021-12-30 09:05:00|1718.3|1702.3|1718|1702|1718.3|1702.3|1717.77|1701.77|6
1640855120000|2021-12-30 09:05:20|1718.45|1702.45|1716.48|1700.48|1718.45|1702.45|1716.48|1700.48|10
1640855130000|2021-12-30 09:05:30|1715.5|1699.5|1716|1700|1716.45|1700.45|1715.5|1699.5|4
1640855140000|2021-12-30 09:05:40|1715.55|1699.55|1716|1700|1716|1700|1715.55|1699.55|3
1640855150000|2021-12-30 09:05:50|1716.2|1700.2|1716|1700|1716.2|1700.2|1716|1700|2
1640855160000|2021-12-30 09:06:00|1716.45|1700.45|1717|1701|1717|1701|1716.45|1700.45|8
1640855170000|2021-12-30 09:06:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640855180000|2021-12-30 09:06:20|1717.95|1701.95|1717.5|1701.5|1717.95|1701.95|1717.5|1701.5|2
1640855190000|2021-12-30 09:06:30|1717.6|1701.6|1717.85|1701.85|1717.85|1701.85|1717.6|1701.6|2
1640855200000|2021-12-30 09:06:40|1718.25|1702.25|1718|1702|1718.3|1702.3|1718|1702|6
1640855210000|2021-12-30 09:06:50|1718.3|1702.3|1717.5|1701.5|1718.3|1702.3|1717.5|1701.5|5
1640855220000|2021-12-30 09:07:00|1717.69|1701.69|1717.5|1701.5|1717.69|1701.69|1717.5|1701.5|2
1640855230000|2021-12-30 09:07:10|1717.73|1701.73|1717.5|1701.5|1717.73|1701.73|1717.5|1701.5|2
1640855240000|2021-12-30 09:07:20|1717.85|1701.85|1717.75|1701.75|1717.85|1701.85|1717.5|1701.5|5
1640855250000|2021-12-30 09:07:30|1717.63|1701.63|1720.25|1704.25|1720.25|1704.25|1717.63|1701.63|12
1640855260000|2021-12-30 09:07:40|1720.5|1704.5|1720.45|1704.45|1720.5|1704.5|1720.44|1704.44|5
1640855270000|2021-12-30 09:07:50|1720.25|1704.25|1719.55|1703.55|1720.45|1704.45|1719.55|1703.55|5
1640855280000|2021-12-30 09:08:00|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640855290000|2021-12-30 09:08:10|1719.6|1703.6|1720.25|1704.25|1720.25|1704.25|1719.6|1703.6|4
1640855300000|2021-12-30 09:08:20|1720|1704|1719.51|1703.51|1720.07|1704.07|1719.51|1703.51|5
1640855310000|2021-12-30 09:08:30|1719.35|1703.35|1718.93|1702.93|1719.35|1703.35|1718.93|1702.93|5
1640855320000|2021-12-30 09:08:40|1718.82|1702.82|1717.58|1701.58|1718.82|1702.82|1717.58|1701.58|7
1640855330000|2021-12-30 09:08:50|1717.79|1701.79|1717.79|1701.79|1717.79|1701.79|1717.79|1701.79|1
1640855340000|2021-12-30 09:09:00|1717.6|1701.6|1717.6|1701.6|1717.7|1701.7|1717.6|1701.6|3
1640855350000|2021-12-30 09:09:10|1717.5|1701.5|1716.78|1700.78|1717.5|1701.5|1716.5|1700.5|8
1640855360000|2021-12-30 09:09:20|1716.79|1700.79|1718.26|1702.26|1718.26|1702.26|1716.79|1700.79|5
1640855370000|2021-12-30 09:09:30|1718.4|1702.4|1718.48|1702.48|1718.48|1702.48|1718.39|1702.39|5
1640855380000|2021-12-30 09:09:40|1719.42|1703.42|1720.59|1704.59|1721.2|1705.2|1719.13|1703.13|14
1640855390000|2021-12-30 09:09:50|1721.09|1705.09|1721.09|1705.09|1721.09|1705.09|1721.09|1705.09|1
1640855400000|2021-12-30 09:10:00|1721.33|1705.33|1721.5|1705.5|1721.5|1705.5|1721.33|1705.33|2
1640855430000|2021-12-30 09:10:30|1721.43|1705.43|1721.5|1705.5|1721.5|1705.5|1721.43|1705.43|2
1640855450000|2021-12-30 09:10:50|1721.43|1705.43|1721.5|1705.5|1721.5|1705.5|1721.43|1705.43|2
1640855490000|2021-12-30 09:11:30|1721.83|1705.83|1721.83|1705.83|1721.83|1705.83|1721.83|1705.83|1
1640855510000|2021-12-30 09:11:50|1722.33|1706.33|1722.88|1706.88|1722.88|1706.88|1722.33|1706.33|3
1640855520000|2021-12-30 09:12:00|1723|1707|1723|1707|1723|1707|1723|1707|1
1640855530000|2021-12-30 09:12:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640855700000|2021-12-30 09:15:00|1721.93|1705.93|1721.8|1705.8|1721.93|1705.93|1720.88|1704.88|7
1640855720000|2021-12-30 09:15:20|1722|1706|1722|1706|1722|1706|1722|1706|1
1640855730000|2021-12-30 09:15:30|1722.5|1706.5|1722.82|1706.82|1722.82|1706.82|1722.5|1706.5|2
1640855740000|2021-12-30 09:15:40|1722.7|1706.7|1722.7|1706.7|1722.7|1706.7|1722.7|1706.7|1
1640855790000|2021-12-30 09:16:30|1722.82|1706.82|1722.95|1706.95|1722.95|1706.95|1722.82|1706.82|3
1640855810000|2021-12-30 09:16:50|1723.35|1707.35|1723.5|1707.5|1723.5|1707.5|1723.35|1707.35|2
1640855820000|2021-12-30 09:17:00|1723.87|1707.87|1723.87|1707.87|1723.87|1707.87|1723.87|1707.87|1
1640855840000|2021-12-30 09:17:20|1723.67|1707.67|1723.3|1707.3|1723.67|1707.67|1723.3|1707.3|2
1640856000000|2021-12-30 09:20:00|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640856010000|2021-12-30 09:20:10|1721.91|1705.91|1721.91|1705.91|1721.91|1705.91|1721.91|1705.91|1
1640856040000|2021-12-30 09:20:40|1722|1706|1721.92|1705.92|1722|1706|1721.91|1705.91|3
1640856050000|2021-12-30 09:20:50|1722|1706|1722|1706|1722|1706|1722|1706|1
1640856070000|2021-12-30 09:21:10|1721.87|1705.87|1721.37|1705.37|1721.87|1705.87|1721.37|1705.37|2
1640856080000|2021-12-30 09:21:20|1721.62|1705.62|1722.61|1706.61|1722.61|1706.61|1721.62|1705.62|5
1640856120000|2021-12-30 09:22:00|1722.89|1706.89|1723|1707|1723|1707|1722.89|1706.89|2
1640856160000|2021-12-30 09:22:40|1723.09|1707.09|1722.57|1706.57|1723.09|1707.09|1722.57|1706.57|4
1640856170000|2021-12-30 09:22:50|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640856190000|2021-12-30 09:23:10|1722.56|1706.56|1722.86|1706.86|1722.86|1706.86|1722.56|1706.56|3
1640856210000|2021-12-30 09:23:30|1722.85|1706.85|1722.5|1706.5|1722.85|1706.85|1722.5|1706.5|2
1640856220000|2021-12-30 09:23:40|1722.57|1706.57|1722.85|1706.85|1722.86|1706.86|1722.57|1706.57|4
1640856250000|2021-12-30 09:24:10|1722.86|1706.86|1722.86|1706.86|1722.86|1706.86|1722.85|1706.85|7
1640856260000|2021-12-30 09:24:20|1722.85|1706.85|1722.85|1706.85|1722.85|1706.85|1722.85|1706.85|1
1640856280000|2021-12-30 09:24:40|1722.86|1706.86|1722.85|1706.85|1722.86|1706.86|1722.85|1706.85|4
1640856290000|2021-12-30 09:24:50|1722.86|1706.86|1722.86|1706.86|1722.86|1706.86|1722.85|1706.85|5
1640856410000|2021-12-30 09:26:50|1723.36|1707.36|1723.36|1707.36|1723.36|1707.36|1723.36|1707.36|1
1640856450000|2021-12-30 09:27:30|1723.22|1707.22|1722.9|1706.9|1723.22|1707.22|1722.72|1706.72|3
1640856600000|2021-12-30 09:30:00|1722.92|1706.92|1722.92|1706.92|1722.92|1706.92|1722.92|1706.92|1
1640856700000|2021-12-30 09:31:40|1722.91|1706.91|1722.92|1706.92|1722.92|1706.92|1722.91|1706.91|2
1640856750000|2021-12-30 09:32:30|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640856790000|2021-12-30 09:33:10|1722.82|1706.82|1722.82|1706.82|1722.82|1706.82|1722.62|1706.62|3
1640856970000|2021-12-30 09:36:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640857040000|2021-12-30 09:37:20|1722.46|1706.46|1722.46|1706.46|1722.46|1706.46|1722.46|1706.46|1
1640857090000|2021-12-30 09:38:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640857180000|2021-12-30 09:39:40|1722.24|1706.24|1722.87|1706.87|1722.87|1706.87|1722.24|1706.24|5
1640857190000|2021-12-30 09:39:50|1722.94|1706.94|1722.94|1706.94|1722.95|1706.95|1722.94|1706.94|5
1640857200000|2021-12-30 09:40:00|1723.1|1707.1|1722.82|1706.82|1723.1|1707.1|1722.82|1706.82|3
1640857210000|2021-12-30 09:40:10|1722.77|1706.77|1722.5|1706.5|1722.77|1706.77|1722.5|1706.5|2
1640857230000|2021-12-30 09:40:30|1722.75|1706.75|1722.5|1706.5|1722.75|1706.75|1722.5|1706.5|2
1640857250000|2021-12-30 09:40:50|1722.77|1706.77|1722.77|1706.77|1722.77|1706.77|1722.77|1706.77|1
1640857270000|2021-12-30 09:41:10|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1
1640857280000|2021-12-30 09:41:20|1723|1707|1723|1707|1723|1707|1723|1707|1
1640857330000|2021-12-30 09:42:10|1724.07|1708.07|1724.57|1708.57|1724.57|1708.57|1724.07|1708.07|2
1640857370000|2021-12-30 09:42:50|1725|1709|1726.15|1710.15|1726.15|1710.15|1725|1709|4
1640857390000|2021-12-30 09:43:10|1726.28|1710.28|1725.89|1709.89|1726.28|1710.28|1725.89|1709.89|3
1640857400000|2021-12-30 09:43:20|1725.5|1709.5|1725|1709|1725.5|1709.5|1725|1709|3
1640857440000|2021-12-30 09:44:00|1725.38|1709.38|1725.88|1709.88|1725.88|1709.88|1725.38|1709.38|2
1640857480000|2021-12-30 09:44:40|1726|1710|1726|1710|1726|1710|1726|1710|1
1640857490000|2021-12-30 09:44:50|1726.5|1710.5|1726.5|1710.5|1726.5|1710.5|1726.5|1710.5|1
1640857530000|2021-12-30 09:45:30|1727|1711|1727|1711|1727|1711|1727|1711|1
1640857560000|2021-12-30 09:46:00|1727.11|1711.11|1727|1711|1727.11|1711.11|1727|1711|2
1640857620000|2021-12-30 09:47:00|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1727.5|1711.5|1
1640857640000|2021-12-30 09:47:20|1728.5|1712.5|1728.5|1712.5|1728.5|1712.5|1728.33|1712.33|3
1640857670000|2021-12-30 09:47:50|1727.8|1711.8|1727.6|1711.6|1727.8|1711.8|1727.6|1711.6|2
1640857680000|2021-12-30 09:48:00|1727.55|1711.55|1727.55|1711.55|1727.55|1711.55|1727.55|1711.55|1
1640857690000|2021-12-30 09:48:10|1727.5|1711.5|1726.89|1710.89|1727.5|1711.5|1726.89|1710.89|7
1640857700000|2021-12-30 09:48:20|1726.81|1710.81|1726.58|1710.58|1726.89|1710.89|1726.5|1710.5|5
1640857710000|2021-12-30 09:48:30|1726.5|1710.5|1726.5|1710.5|1726.58|1710.58|1726.5|1710.5|5
1640857720000|2021-12-30 09:48:40|1726.56|1710.56|1726.56|1710.56|1726.6|1710.6|1726.5|1710.5|7
1640857730000|2021-12-30 09:48:50|1726.5|1710.5|1726.5|1710.5|1726.56|1710.56|1726.5|1710.5|3
1640857740000|2021-12-30 09:49:00|1726|1710|1725.85|1709.85|1726|1710|1725.85|1709.85|2
1640857750000|2021-12-30 09:49:10|1725.7|1709.7|1725.45|1709.45|1725.85|1709.85|1725.45|1709.45|4
1640857760000|2021-12-30 09:49:20|1725.6|1709.6|1725.65|1709.65|1725.65|1709.65|1725.5|1709.5|6
1640857770000|2021-12-30 09:49:30|1725.5|1709.5|1725.5|1709.5|1725.7|1709.7|1725.26|1709.26|7
1640857780000|2021-12-30 09:49:40|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1
1640857790000|2021-12-30 09:49:50|1725.5|1709.5|1725.48|1709.48|1725.5|1709.5|1725.48|1709.48|2
1640857800000|2021-12-30 09:50:00|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1725.5|1709.5|1
1640857810000|2021-12-30 09:50:10|1725.3|1709.3|1725.3|1709.3|1725.3|1709.3|1725.3|1709.3|1
1640857820000|2021-12-30 09:50:20|1725.5|1709.5|1726.87|1710.87|1727.02|1711.02|1725.5|1709.5|8
1640857830000|2021-12-30 09:50:30|1726.94|1710.94|1726.66|1710.66|1727|1711|1726.66|1710.66|3
1640857840000|2021-12-30 09:50:40|1725.99|1709.99|1723.75|1707.75|1725.99|1709.99|1723.22|1707.22|12
1640857850000|2021-12-30 09:50:50|1723.25|1707.25|1720|1704|1723.25|1707.25|1720|1704|15
1640857860000|2021-12-30 09:51:00|1720.1|1704.1|1720.1|1704.1|1720.5|1704.5|1720|1704|4
1640857870000|2021-12-30 09:51:10|1720|1704|1720|1704|1720|1704|1720|1704|1
1640857880000|2021-12-30 09:51:20|1719.65|1703.65|1718.73|1702.73|1719.65|1703.65|1718.73|1702.73|5
1640857890000|2021-12-30 09:51:30|1718.82|1702.82|1716.98|1700.98|1718.82|1702.82|1716.96|1700.96|12
1640857900000|2021-12-30 09:51:40|1716.8|1700.8|1715.94|1699.94|1716.8|1700.8|1715.38|1699.38|16
1640857910000|2021-12-30 09:51:50|1716|1700|1715.36|1699.36|1716|1700|1715.36|1699.36|3
1640857920000|2021-12-30 09:52:00|1715.44|1699.44|1717|1701|1717.35|1701.35|1715.44|1699.44|5
1640857930000|2021-12-30 09:52:10|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640857940000|2021-12-30 09:52:20|1717.55|1701.55|1716.5|1700.5|1717.55|1701.55|1716.5|1700.5|4
1640857960000|2021-12-30 09:52:40|1716.55|1700.55|1716.5|1700.5|1716.92|1700.92|1716.5|1700.5|4
1640857970000|2021-12-30 09:52:50|1716.6|1700.6|1716.6|1700.6|1716.6|1700.6|1716.6|1700.6|1
1640857980000|2021-12-30 09:53:00|1716.92|1700.92|1717|1701|1717|1701|1716.92|1700.92|4
1640857990000|2021-12-30 09:53:10|1717.5|1701.5|1717.75|1701.75|1717.75|1701.75|1717.5|1701.5|2
1640858000000|2021-12-30 09:53:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640858010000|2021-12-30 09:53:30|1718.45|1702.45|1717.75|1701.75|1718.45|1702.45|1717.75|1701.75|4
1640858030000|2021-12-30 09:53:50|1717.83|1701.83|1718.5|1702.5|1718.5|1702.5|1717.83|1701.83|4
1640858040000|2021-12-30 09:54:00|1718.7|1702.7|1718.7|1702.7|1718.7|1702.7|1718.7|1702.7|1
1640858050000|2021-12-30 09:54:10|1719.2|1703.2|1719.5|1703.5|1719.5|1703.5|1718.7|1702.7|4
1640858060000|2021-12-30 09:54:20|1719.2|1703.2|1719.2|1703.2|1719.2|1703.2|1719.2|1703.2|1
1640858070000|2021-12-30 09:54:30|1719|1703|1718|1702|1719|1703|1718|1702|5
1640858080000|2021-12-30 09:54:40|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640858100000|2021-12-30 09:55:00|1717|1701|1716.5|1700.5|1717|1701|1716.5|1700.5|4
1640858110000|2021-12-30 09:55:10|1716.61|1700.61|1716.5|1700.5|1716.61|1700.61|1716.5|1700.5|2
1640858130000|2021-12-30 09:55:30|1716.42|1700.42|1714.67|1698.67|1716.42|1700.42|1714.67|1698.67|8
1640858140000|2021-12-30 09:55:40|1714.66|1698.66|1712|1696|1714.66|1698.66|1711.5|1695.5|10
1640858150000|2021-12-30 09:55:50|1712.45|1696.45|1712.9|1696.9|1713|1697|1711.48|1695.48|16
1640858160000|2021-12-30 09:56:00|1712.8|1696.8|1712.5|1696.5|1712.8|1696.8|1712.5|1696.5|2
1640858170000|2021-12-30 09:56:10|1712.43|1696.43|1712.43|1696.43|1712.43|1696.43|1712.43|1696.43|1
1640858180000|2021-12-30 09:56:20|1712.33|1696.33|1712.63|1696.63|1713|1697|1712.3|1696.3|10
1640858190000|2021-12-30 09:56:30|1713|1697|1713|1697|1713|1697|1713|1697|1
1640858200000|2021-12-30 09:56:40|1712.75|1696.75|1713.5|1697.5|1713.6|1697.6|1712.75|1696.75|7
1640858210000|2021-12-30 09:56:50|1714|1698|1714.5|1698.5|1714.5|1698.5|1714|1698|2
1640858220000|2021-12-30 09:57:00|1714.6|1698.6|1714.5|1698.5|1714.6|1698.6|1714.5|1698.5|2
1640858230000|2021-12-30 09:57:10|1713.85|1697.85|1714.25|1698.25|1714.25|1698.25|1713.85|1697.85|2
1640858240000|2021-12-30 09:57:20|1714.14|1698.14|1713.75|1697.75|1714.3|1698.3|1713.6|1697.6|9
1640858250000|2021-12-30 09:57:30|1713.5|1697.5|1712.28|1696.28|1713.5|1697.5|1712.28|1696.28|6
1640858260000|2021-12-30 09:57:40|1711.85|1695.85|1711.15|1695.15|1711.85|1695.85|1711.15|1695.15|4
1640858270000|2021-12-30 09:57:50|1711.45|1695.45|1711.5|1695.5|1711.5|1695.5|1711.45|1695.45|2
1640858280000|2021-12-30 09:58:00|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1
1640858290000|2021-12-30 09:58:10|1711.5|1695.5|1712.25|1696.25|1712.25|1696.25|1711.38|1695.38|7
1640858300000|2021-12-30 09:58:20|1711.91|1695.91|1713|1697|1713|1697|1711.91|1695.91|4
1640858310000|2021-12-30 09:58:30|1713.11|1697.11|1713|1697|1713.11|1697.11|1713|1697|8
1640858330000|2021-12-30 09:58:50|1712.5|1696.5|1711.34|1695.34|1712.5|1696.5|1711.34|1695.34|5
1640858340000|2021-12-30 09:59:00|1711.14|1695.14|1711.14|1695.14|1711.14|1695.14|1711.14|1695.14|1
1640858350000|2021-12-30 09:59:10|1710.7|1694.7|1711.28|1695.28|1711.38|1695.38|1710.7|1694.7|8
1640858360000|2021-12-30 09:59:20|1711.38|1695.38|1711.38|1695.38|1711.38|1695.38|1710.91|1694.91|7
1640858370000|2021-12-30 09:59:30|1711.5|1695.5|1712.64|1696.64|1712.64|1696.64|1711.5|1695.5|7
1640858380000|2021-12-30 09:59:40|1712.9|1696.9|1713.45|1697.45|1713.45|1697.45|1712.9|1696.9|2
1640858390000|2021-12-30 09:59:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640858400000|2021-12-30 10:00:00|1713.34|1697.34|1713.13|1697.13|1713.5|1697.5|1713.13|1697.13|10
1640858410000|2021-12-30 10:00:10|1713.34|1697.34|1714.15|1698.15|1714.25|1698.25|1713.34|1697.34|12
1640858420000|2021-12-30 10:00:20|1714.25|1698.25|1714.5|1698.5|1714.5|1698.5|1714|1698|5
1640858430000|2021-12-30 10:00:30|1714.66|1698.66|1714.5|1698.5|1714.66|1698.66|1714.5|1698.5|2
1640858440000|2021-12-30 10:00:40|1714.18|1698.18|1714.34|1698.34|1714.45|1698.45|1714.18|1698.18|3
1640858450000|2021-12-30 10:00:50|1713.75|1697.75|1713.75|1697.75|1714.05|1698.05|1713.75|1697.75|3
1640858460000|2021-12-30 10:01:00|1713.5|1697.5|1712.75|1696.75|1713.5|1697.5|1712.68|1696.68|5
1640858470000|2021-12-30 10:01:10|1712.68|1696.68|1711.89|1695.89|1712.68|1696.68|1711.89|1695.89|7
1640858480000|2021-12-30 10:01:20|1711.5|1695.5|1709.5|1693.5|1711.64|1695.64|1709.5|1693.5|7
1640858490000|2021-12-30 10:01:30|1709.79|1693.79|1710.75|1694.75|1711.04|1695.04|1709.79|1693.79|15
1640858500000|2021-12-30 10:01:40|1710.85|1694.85|1711|1695|1711|1695|1710|1694|11
1640858510000|2021-12-30 10:01:50|1711.08|1695.08|1711|1695|1711.08|1695.08|1710.8|1694.8|4
1640858520000|2021-12-30 10:02:00|1710.8|1694.8|1711.13|1695.13|1711.13|1695.13|1710.5|1694.5|6
1640858530000|2021-12-30 10:02:10|1711.5|1695.5|1712.5|1696.5|1712.5|1696.5|1711.5|1695.5|4
1640858540000|2021-12-30 10:02:20|1712.55|1696.55|1713.45|1697.45|1713.45|1697.45|1712.5|1696.5|5
1640858550000|2021-12-30 10:02:30|1713.55|1697.55|1712.86|1696.86|1713.57|1697.57|1712.86|1696.86|9
1640858560000|2021-12-30 10:02:40|1712.65|1696.65|1713.39|1697.39|1713.39|1697.39|1712.65|1696.65|7
1640858570000|2021-12-30 10:02:50|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1713.5|1697.5|1
1640858580000|2021-12-30 10:03:00|1713.75|1697.75|1714|1698|1714.09|1698.09|1713.5|1697.5|7
1640858590000|2021-12-30 10:03:10|1713.75|1697.75|1714.45|1698.45|1714.45|1698.45|1713.75|1697.75|3
1640858600000|2021-12-30 10:03:20|1714.53|1698.53|1715.2|1699.2|1715.2|1699.2|1714.5|1698.5|3
1640858610000|2021-12-30 10:03:30|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640858620000|2021-12-30 10:03:40|1715.75|1699.75|1715.22|1699.22|1715.75|1699.75|1715.22|1699.22|4
1640858630000|2021-12-30 10:03:50|1715.21|1699.21|1715.45|1699.45|1715.45|1699.45|1714.77|1698.77|5
1640858640000|2021-12-30 10:04:00|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640858650000|2021-12-30 10:04:10|1715.36|1699.36|1715.34|1699.34|1715.39|1699.39|1715.34|1699.34|3
1640858660000|2021-12-30 10:04:20|1715.26|1699.26|1715.49|1699.49|1715.5|1699.5|1715.26|1699.26|5
1640858670000|2021-12-30 10:04:30|1715.4|1699.4|1713.5|1697.5|1715.4|1699.4|1713.05|1697.05|13
1640858680000|2021-12-30 10:04:40|1713.32|1697.32|1713.5|1697.5|1713.5|1697.5|1713.32|1697.32|3
1640858690000|2021-12-30 10:04:50|1713.11|1697.11|1713.21|1697.21|1713.5|1697.5|1713.11|1697.11|3
1640858700000|2021-12-30 10:05:00|1713.5|1697.5|1713.11|1697.11|1713.5|1697.5|1713.11|1697.11|3
1640858710000|2021-12-30 10:05:10|1713.24|1697.24|1713.5|1697.5|1713.5|1697.5|1713.11|1697.11|7
1640858730000|2021-12-30 10:05:30|1713.45|1697.45|1712.8|1696.8|1713.45|1697.45|1712.8|1696.8|3
1640858740000|2021-12-30 10:05:40|1713.11|1697.11|1712.61|1696.61|1713.11|1697.11|1712.61|1696.61|3
1640858750000|2021-12-30 10:05:50|1712.71|1696.71|1712.71|1696.71|1712.71|1696.71|1712.61|1696.61|5
1640858760000|2021-12-30 10:06:00|1712.61|1696.61|1713.11|1697.11|1713.11|1697.11|1712.55|1696.55|6
1640858770000|2021-12-30 10:06:10|1713.41|1697.41|1716.15|1700.15|1716.32|1700.32|1713.41|1697.41|13
1640858780000|2021-12-30 10:06:20|1716.16|1700.16|1716|1700|1716.33|1700.33|1716|1700|7
1640858790000|2021-12-30 10:06:30|1716.5|1700.5|1717|1701|1717|1701|1716.5|1700.5|3
1640858800000|2021-12-30 10:06:40|1717.45|1701.45|1717.5|1701.5|1717.5|1701.5|1717.45|1701.45|2
1640858810000|2021-12-30 10:06:50|1717.65|1701.65|1717.65|1701.65|1717.65|1701.65|1717.65|1701.65|1
1640858820000|2021-12-30 10:07:00|1717.5|1701.5|1718|1702|1718|1702|1717.5|1701.5|2
1640858830000|2021-12-30 10:07:10|1718.3|1702.3|1718|1702|1718.3|1702.3|1718|1702|4
1640858840000|2021-12-30 10:07:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640858850000|2021-12-30 10:07:30|1717.46|1701.46|1716.9|1700.9|1717.46|1701.46|1716.9|1700.9|3
1640858880000|2021-12-30 10:08:00|1716.39|1700.39|1716.5|1700.5|1716.5|1700.5|1716.39|1700.39|2
1640858900000|2021-12-30 10:08:20|1716.65|1700.65|1716.94|1700.94|1717.14|1701.14|1716.65|1700.65|4
1640858910000|2021-12-30 10:08:30|1716.64|1700.64|1716.91|1700.91|1717.04|1701.04|1716.63|1700.63|4
1640858920000|2021-12-30 10:08:40|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716|1700|4
1640858930000|2021-12-30 10:08:50|1716.65|1700.65|1716.89|1700.89|1716.89|1700.89|1716.65|1700.65|2
1640858940000|2021-12-30 10:09:00|1716.91|1700.91|1717.06|1701.06|1717.06|1701.06|1716.91|1700.91|2
1640858950000|2021-12-30 10:09:10|1717.41|1701.41|1716.69|1700.69|1717.41|1701.41|1716.69|1700.69|10
1640858970000|2021-12-30 10:09:30|1716.9|1700.9|1716.91|1700.91|1716.91|1700.91|1716.83|1700.83|4
1640858980000|2021-12-30 10:09:40|1716.96|1700.96|1717.5|1701.5|1717.5|1701.5|1716.96|1700.96|2
1640859000000|2021-12-30 10:10:00|1717.33|1701.33|1717.29|1701.29|1717.5|1701.5|1717.29|1701.29|5
1640859010000|2021-12-30 10:10:10|1717.33|1701.33|1717.29|1701.29|1717.33|1701.33|1717.29|1701.29|10
1640859040000|2021-12-30 10:10:40|1717.33|1701.33|1717.51|1701.51|1717.51|1701.51|1717.29|1701.29|3
1640859060000|2021-12-30 10:11:00|1716.8|1700.8|1715.68|1699.68|1716.8|1700.8|1715.68|1699.68|5
1640859080000|2021-12-30 10:11:20|1715.5|1699.5|1716.05|1700.05|1716.05|1700.05|1715.5|1699.5|2
1640859090000|2021-12-30 10:11:30|1715.8|1699.8|1716.05|1700.05|1716.05|1700.05|1715.8|1699.8|6
1640859100000|2021-12-30 10:11:40|1715.8|1699.8|1715.5|1699.5|1716|1700|1715.5|1699.5|3
1640859120000|2021-12-30 10:12:00|1715.39|1699.39|1715.5|1699.5|1715.5|1699.5|1715.39|1699.39|2
1640859130000|2021-12-30 10:12:10|1715.1|1699.1|1714.49|1698.49|1715.1|1699.1|1714.49|1698.49|3
1640859140000|2021-12-30 10:12:20|1714.48|1698.48|1714.48|1698.48|1714.48|1698.48|1714.48|1698.48|1
1640859150000|2021-12-30 10:12:30|1714.13|1698.13|1714.13|1698.13|1714.13|1698.13|1714.13|1698.13|1
1640859160000|2021-12-30 10:12:40|1714.15|1698.15|1715.13|1699.13|1715.13|1699.13|1714.15|1698.15|9
1640859170000|2021-12-30 10:12:50|1715.5|1699.5|1715.34|1699.34|1715.5|1699.5|1715.34|1699.34|2
1640859180000|2021-12-30 10:13:00|1715.5|1699.5|1715.13|1699.13|1715.5|1699.5|1715.13|1699.13|7
1640859190000|2021-12-30 10:13:10|1715.5|1699.5|1714.88|1698.88|1715.5|1699.5|1714.88|1698.88|5
1640859200000|2021-12-30 10:13:20|1714.68|1698.68|1715|1699|1715.13|1699.13|1714.55|1698.55|6
1640859210000|2021-12-30 10:13:30|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640859220000|2021-12-30 10:13:40|1715.7|1699.7|1715.31|1699.31|1715.7|1699.7|1715.31|1699.31|4
1640859230000|2021-12-30 10:13:50|1714.91|1698.91|1715.31|1699.31|1715.31|1699.31|1714.91|1698.91|2
1640859240000|2021-12-30 10:14:00|1715.6|1699.6|1716|1700|1716|1700|1715.6|1699.6|2
1640859260000|2021-12-30 10:14:20|1715.85|1699.85|1716.45|1700.45|1716.45|1700.45|1715.85|1699.85|3
1640859270000|2021-12-30 10:14:30|1716.5|1700.5|1717.45|1701.45|1717.45|1701.45|1716.5|1700.5|4
1640859280000|2021-12-30 10:14:40|1717.5|1701.5|1718.03|1702.03|1718.35|1702.35|1717.5|1701.5|8
1640859290000|2021-12-30 10:14:50|1717.58|1701.58|1718.1|1702.1|1718.2|1702.2|1717.58|1701.58|4
1640859300000|2021-12-30 10:15:00|1718.27|1702.27|1717.58|1701.58|1718.35|1702.35|1717.54|1701.54|7
1640859310000|2021-12-30 10:15:10|1717.1|1701.1|1717.5|1701.5|1717.5|1701.5|1717|1701|5
1640859320000|2021-12-30 10:15:20|1717.58|1701.58|1717.58|1701.58|1717.58|1701.58|1717.58|1701.58|1
1640859330000|2021-12-30 10:15:30|1717.54|1701.54|1717.58|1701.58|1717.58|1701.58|1717.54|1701.54|2
1640859340000|2021-12-30 10:15:40|1717.5|1701.5|1717.6|1701.6|1717.6|1701.6|1717.5|1701.5|4
1640859360000|2021-12-30 10:16:00|1717.56|1701.56|1716.65|1700.65|1717.56|1701.56|1716.65|1700.65|3
1640859370000|2021-12-30 10:16:10|1717|1701|1717|1701|1717|1701|1717|1701|1
1640859380000|2021-12-30 10:16:20|1716.5|1700.5|1716|1700|1716.5|1700.5|1715.72|1699.72|12
1640859390000|2021-12-30 10:16:30|1716.35|1700.35|1716.25|1700.25|1716.35|1700.35|1716.25|1700.25|2
1640859400000|2021-12-30 10:16:40|1715.9|1699.9|1715.5|1699.5|1716|1700|1715.5|1699.5|6
1640859420000|2021-12-30 10:17:00|1716|1700|1716|1700|1716|1700|1716|1700|1
1640859430000|2021-12-30 10:17:10|1716.5|1700.5|1716.5|1700.5|1716.63|1700.63|1716.31|1700.31|7
1640859440000|2021-12-30 10:17:20|1716.95|1700.95|1716.95|1700.95|1716.95|1700.95|1716.95|1700.95|1
1640859450000|2021-12-30 10:17:30|1717.35|1701.35|1717.35|1701.35|1717.35|1701.35|1717.35|1701.35|1
1640859460000|2021-12-30 10:17:40|1717.1|1701.1|1717.05|1701.05|1717.1|1701.1|1717.05|1701.05|2
1640859470000|2021-12-30 10:17:50|1716.91|1700.91|1716.91|1700.91|1716.91|1700.91|1716.91|1700.91|1
1640859480000|2021-12-30 10:18:00|1717.05|1701.05|1716.91|1700.91|1717.05|1701.05|1716.91|1700.91|2
1640859490000|2021-12-30 10:18:10|1717.15|1701.15|1717.15|1701.15|1717.15|1701.15|1717.15|1701.15|1
1640859500000|2021-12-30 10:18:20|1717.9|1701.9|1717.9|1701.9|1717.9|1701.9|1717.9|1701.9|1
1640859520000|2021-12-30 10:18:40|1717.51|1701.51|1717.28|1701.28|1717.51|1701.51|1717.28|1701.28|3
1640859530000|2021-12-30 10:18:50|1717.46|1701.46|1717.1|1701.1|1717.46|1701.46|1717.1|1701.1|2
1640859540000|2021-12-30 10:19:00|1717.09|1701.09|1716.65|1700.65|1717.09|1701.09|1716.65|1700.65|3
1640859550000|2021-12-30 10:19:10|1716.5|1700.5|1716.03|1700.03|1716.58|1700.58|1716.03|1700.03|5
1640859560000|2021-12-30 10:19:20|1715.88|1699.88|1715.57|1699.57|1715.88|1699.88|1715.57|1699.57|2
1640859580000|2021-12-30 10:19:40|1715.5|1699.5|1715.5|1699.5|1715.76|1699.76|1715.5|1699.5|6
1640859610000|2021-12-30 10:20:10|1715.88|1699.88|1718|1702|1718|1702|1715.88|1699.88|7
1640859620000|2021-12-30 10:20:20|1718.45|1702.45|1718.45|1702.45|1718.45|1702.45|1718.45|1702.45|1
1640859630000|2021-12-30 10:20:30|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1
1640859640000|2021-12-30 10:20:40|1718|1702|1717.5|1701.5|1718|1702|1717.5|1701.5|2
1640859650000|2021-12-30 10:20:50|1717.26|1701.26|1717.5|1701.5|1717.5|1701.5|1717.26|1701.26|4
1640859660000|2021-12-30 10:21:00|1717.73|1701.73|1717.5|1701.5|1717.88|1701.88|1717.29|1701.29|9
1640859680000|2021-12-30 10:21:20|1717.3|1701.3|1716.87|1700.87|1717.3|1701.3|1716.87|1700.87|5
1640859690000|2021-12-30 10:21:30|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640859700000|2021-12-30 10:21:40|1716.25|1700.25|1715.5|1699.5|1716.25|1700.25|1715.5|1699.5|3
1640859710000|2021-12-30 10:21:50|1715.29|1699.29|1714.42|1698.42|1715.29|1699.29|1714.42|1698.42|3
1640859720000|2021-12-30 10:22:00|1714.18|1698.18|1714.42|1698.42|1714.42|1698.42|1713.85|1697.85|7
1640859730000|2021-12-30 10:22:10|1714.5|1698.5|1715.39|1699.39|1715.39|1699.39|1714.5|1698.5|7
1640859740000|2021-12-30 10:22:20|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640859760000|2021-12-30 10:22:40|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1
1640859780000|2021-12-30 10:23:00|1715.3|1699.3|1715.35|1699.35|1715.88|1699.88|1715.3|1699.3|6
1640859790000|2021-12-30 10:23:10|1715.4|1699.4|1715.12|1699.12|1715.4|1699.4|1715.12|1699.12|3
1640859800000|2021-12-30 10:23:20|1714.62|1698.62|1714.62|1698.62|1714.62|1698.62|1714.62|1698.62|1
1640859810000|2021-12-30 10:23:30|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640859830000|2021-12-30 10:23:50|1714.35|1698.35|1713.63|1697.63|1714.35|1698.35|1713.5|1697.5|5
1640859840000|2021-12-30 10:24:00|1713.5|1697.5|1713.5|1697.5|1713.63|1697.63|1713.5|1697.5|5
1640859850000|2021-12-30 10:24:10|1713.63|1697.63|1714.5|1698.5|1714.5|1698.5|1713.63|1697.63|6
1640859860000|2021-12-30 10:24:20|1714.25|1698.25|1714.25|1698.25|1714.25|1698.25|1714|1698|5
1640859870000|2021-12-30 10:24:30|1714|1698|1714.25|1698.25|1714.25|1698.25|1714|1698|8
1640859880000|2021-12-30 10:24:40|1713.75|1697.75|1713.5|1697.5|1714|1698|1713.5|1697.5|6
1640859890000|2021-12-30 10:24:50|1713.75|1697.75|1713.75|1697.75|1713.75|1697.75|1713.5|1697.5|5
1640859900000|2021-12-30 10:25:00|1714|1698|1714|1698|1714|1698|1714|1698|1
1640859910000|2021-12-30 10:25:10|1714.5|1698.5|1715.35|1699.35|1715.35|1699.35|1714.5|1698.5|3
1640859920000|2021-12-30 10:25:20|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.47|1699.47|3
1640859940000|2021-12-30 10:25:40|1714.5|1698.5|1714.47|1698.47|1714.5|1698.5|1714.47|1698.47|6
1640859950000|2021-12-30 10:25:50|1714.5|1698.5|1714.47|1698.47|1714.5|1698.5|1714.47|1698.47|4
1640859960000|2021-12-30 10:26:00|1714.19|1698.19|1714.5|1698.5|1714.5|1698.5|1714.1|1698.1|12
1640859980000|2021-12-30 10:26:20|1714.6|1698.6|1714.5|1698.5|1714.6|1698.6|1714.5|1698.5|2
1640860000000|2021-12-30 10:26:40|1714.84|1698.84|1715.34|1699.34|1715.34|1699.34|1714.84|1698.84|2
1640860010000|2021-12-30 10:26:50|1715.4|1699.4|1715.4|1699.4|1715.4|1699.4|1715.4|1699.4|1
1640860020000|2021-12-30 10:27:00|1715.5|1699.5|1715.7|1699.7|1715.7|1699.7|1715.5|1699.5|3
1640860030000|2021-12-30 10:27:10|1715.75|1699.75|1716.25|1700.25|1716.25|1700.25|1715.75|1699.75|2
1640860040000|2021-12-30 10:27:20|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640860050000|2021-12-30 10:27:30|1716.38|1700.38|1715.35|1699.35|1716.5|1700.5|1715.35|1699.35|10
1640860060000|2021-12-30 10:27:40|1714.8|1698.8|1714.8|1698.8|1714.8|1698.8|1714.8|1698.8|1
1640860070000|2021-12-30 10:27:50|1714.5|1698.5|1715.5|1699.5|1715.5|1699.5|1714.5|1698.5|4
1640860080000|2021-12-30 10:28:00|1715.61|1699.61|1715.65|1699.65|1715.65|1699.65|1715.5|1699.5|4
1640860090000|2021-12-30 10:28:10|1715.5|1699.5|1715.65|1699.65|1715.65|1699.65|1715.5|1699.5|2
1640860100000|2021-12-30 10:28:20|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1715.5|1699.5|1
1640860110000|2021-12-30 10:28:30|1715.8|1699.8|1716.5|1700.5|1716.5|1700.5|1715.8|1699.8|3
1640860130000|2021-12-30 10:28:50|1716.53|1700.53|1716.53|1700.53|1716.53|1700.53|1716.43|1700.43|4
1640860140000|2021-12-30 10:29:00|1716.03|1700.03|1716.28|1700.28|1716.28|1700.28|1716.03|1700.03|2
1640860150000|2021-12-30 10:29:10|1716.25|1700.25|1716.75|1700.75|1716.75|1700.75|1716.25|1700.25|3
1640860160000|2021-12-30 10:29:20|1716.5|1700.5|1716.4|1700.4|1716.5|1700.5|1716.32|1700.32|4
1640860170000|2021-12-30 10:29:30|1716.3|1700.3|1716.3|1700.3|1716.3|1700.3|1716.3|1700.3|1
1640860180000|2021-12-30 10:29:40|1715.85|1699.85|1715.85|1699.85|1715.85|1699.85|1715.85|1699.85|1
1640860190000|2021-12-30 10:29:50|1715.93|1699.93|1716.65|1700.65|1716.65|1700.65|1715.93|1699.93|11
1640860200000|2021-12-30 10:30:00|1716.8|1700.8|1716.75|1700.75|1716.8|1700.8|1716.75|1700.75|2
1640860210000|2021-12-30 10:30:10|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640860220000|2021-12-30 10:30:20|1716.73|1700.73|1717.23|1701.23|1717.23|1701.23|1716.73|1700.73|3
1640860230000|2021-12-30 10:30:30|1717.14|1701.14|1717.14|1701.14|1717.5|1701.5|1717.14|1701.14|6
1640860240000|2021-12-30 10:30:40|1717.23|1701.23|1717.5|1701.5|1717.5|1701.5|1717.23|1701.23|2
1640860260000|2021-12-30 10:31:00|1717.23|1701.23|1717|1701|1717.24|1701.24|1717|1701|4
1640860270000|2021-12-30 10:31:10|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1
1640860280000|2021-12-30 10:31:20|1716.85|1700.85|1717.23|1701.23|1717.25|1701.25|1716.85|1700.85|3
1640860290000|2021-12-30 10:31:30|1716.85|1700.85|1717.35|1701.35|1717.35|1701.35|1716.85|1700.85|5
1640860300000|2021-12-30 10:31:40|1717.45|1701.45|1717|1701|1717.45|1701.45|1717|1701|4
1640860310000|2021-12-30 10:31:50|1716.98|1700.98|1716.06|1700.06|1716.98|1700.98|1716.06|1700.06|3
1640860320000|2021-12-30 10:32:00|1715.6|1699.6|1715.5|1699.5|1715.6|1699.6|1715.5|1699.5|2
1640860330000|2021-12-30 10:32:10|1715.96|1699.96|1716.21|1700.21|1716.46|1700.46|1715.65|1699.65|5
1640860340000|2021-12-30 10:32:20|1716.01|1700.01|1716.01|1700.01|1716.01|1700.01|1716.01|1700.01|1
1640860350000|2021-12-30 10:32:30|1715.6|1699.6|1715.5|1699.5|1715.6|1699.6|1715.5|1699.5|2
1640860380000|2021-12-30 10:33:00|1715|1699|1714.5|1698.5|1715|1699|1714.5|1698.5|2
1640860400000|2021-12-30 10:33:20|1714.64|1698.64|1715.24|1699.24|1715.24|1699.24|1714.5|1698.5|5
1640860410000|2021-12-30 10:33:30|1715.03|1699.03|1714.5|1698.5|1715.24|1699.24|1714.5|1698.5|5
1640860430000|2021-12-30 10:33:50|1714.9|1698.9|1715.4|1699.4|1715.4|1699.4|1714.9|1698.9|4
1640860440000|2021-12-30 10:34:00|1715.5|1699.5|1715.34|1699.34|1715.5|1699.5|1715.34|1699.34|2
1640860450000|2021-12-30 10:34:10|1715.5|1699.5|1714.6|1698.6|1715.5|1699.5|1714.6|1698.6|7
1640860470000|2021-12-30 10:34:30|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640860490000|2021-12-30 10:34:50|1714.42|1698.42|1711.52|1695.52|1714.42|1698.42|1711.52|1695.52|10
1640860500000|2021-12-30 10:35:00|1712.18|1696.18|1711.27|1695.27|1712.18|1696.18|1711.05|1695.05|11
1640860510000|2021-12-30 10:35:10|1711.22|1695.22|1710.55|1694.55|1711.22|1695.22|1710.55|1694.55|2
1640860520000|2021-12-30 10:35:20|1710.73|1694.73|1710.83|1694.83|1711|1695|1710.6|1694.6|4
1640860530000|2021-12-30 10:35:30|1710.5|1694.5|1710.25|1694.25|1710.5|1694.5|1709.8|1693.8|4
1640860540000|2021-12-30 10:35:40|1709.9|1693.9|1706.71|1690.71|1709.9|1693.9|1706.5|1690.5|11
1640860550000|2021-12-30 10:35:50|1707|1691|1708.25|1692.25|1708.25|1692.25|1707|1691|7
1640860560000|2021-12-30 10:36:00|1708|1692|1707.89|1691.89|1708|1692|1707.5|1691.5|5
1640860570000|2021-12-30 10:36:10|1707.55|1691.55|1707.89|1691.89|1707.89|1691.89|1707.55|1691.55|2
1640860580000|2021-12-30 10:36:20|1708|1692|1707.9|1691.9|1708|1692|1707.65|1691.65|4
1640860590000|2021-12-30 10:36:30|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1707.5|1691.5|1
1640860600000|2021-12-30 10:36:40|1707.13|1691.13|1707.13|1691.13|1708|1692|1706.8|1690.8|11
1640860610000|2021-12-30 10:36:50|1707.1|1691.1|1707|1691|1707.1|1691.1|1706.93|1690.93|6
1640860620000|2021-12-30 10:37:00|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1706.87|1690.87|1
1640860630000|2021-12-30 10:37:10|1706.75|1690.75|1706.87|1690.87|1706.87|1690.87|1706.38|1690.38|8
1640860650000|2021-12-30 10:37:30|1707|1691|1707.2|1691.2|1707.5|1691.5|1707|1691|3
1640860660000|2021-12-30 10:37:40|1707.5|1691.5|1708.5|1692.5|1708.5|1692.5|1707.5|1691.5|6
1640860680000|2021-12-30 10:38:00|1708.88|1692.88|1710.4|1694.4|1710.4|1694.4|1708.88|1692.88|14
1640860690000|2021-12-30 10:38:10|1710.16|1694.16|1711|1695|1711|1695|1710.16|1694.16|3
1640860700000|2021-12-30 10:38:20|1711.28|1695.28|1711|1695|1711.28|1695.28|1711|1695|2
1640860710000|2021-12-30 10:38:30|1710.94|1694.94|1710.61|1694.61|1711|1695|1710.61|1694.61|3
1640860720000|2021-12-30 10:38:40|1710.5|1694.5|1710.13|1694.13|1710.5|1694.5|1710.13|1694.13|2
1640860730000|2021-12-30 10:38:50|1710.5|1694.5|1710.1|1694.1|1710.5|1694.5|1709.93|1693.93|5
1640860740000|2021-12-30 10:39:00|1710.5|1694.5|1708.94|1692.94|1710.5|1694.5|1708.94|1692.94|9
1640860750000|2021-12-30 10:39:10|1708.62|1692.62|1708.5|1692.5|1708.62|1692.62|1707.82|1691.82|9
1640860770000|2021-12-30 10:39:30|1708.74|1692.74|1709.7|1693.7|1709.7|1693.7|1708.5|1692.5|5
1640860780000|2021-12-30 10:39:40|1710.14|1694.14|1710.15|1694.15|1710.15|1694.15|1710.14|1694.14|2
1640860790000|2021-12-30 10:39:50|1710.14|1694.14|1710.65|1694.65|1710.65|1694.65|1710.14|1694.14|2
1640860800000|2021-12-30 10:40:00|1710.8|1694.8|1710.7|1694.7|1711.4|1695.4|1710.7|1694.7|6
1640860810000|2021-12-30 10:40:10|1710.5|1694.5|1709.86|1693.86|1710.5|1694.5|1709.55|1693.55|13
1640860820000|2021-12-30 10:40:20|1709.87|1693.87|1708.8|1692.8|1709.87|1693.87|1708.8|1692.8|5
1640860830000|2021-12-30 10:40:30|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1708.5|1692.5|1
1640860850000|2021-12-30 10:40:50|1708.6|1692.6|1709.5|1693.5|1709.52|1693.52|1708.6|1692.6|7
1640860860000|2021-12-30 10:41:00|1709.51|1693.51|1710.5|1694.5|1711|1695|1709.51|1693.51|10
1640860870000|2021-12-30 10:41:10|1710.3|1694.3|1710|1694|1710.3|1694.3|1710|1694|2
1640860880000|2021-12-30 10:41:20|1710.4|1694.4|1710.18|1694.18|1710.4|1694.4|1710|1694|4
1640860890000|2021-12-30 10:41:30|1710|1694|1710|1694|1710|1694|1710|1694|1
1640860900000|2021-12-30 10:41:40|1710.5|1694.5|1710.32|1694.32|1711|1695|1710.27|1694.27|11
1640860910000|2021-12-30 10:41:50|1710.4|1694.4|1709.6|1693.6|1710.55|1694.55|1709.6|1693.6|7
1640860920000|2021-12-30 10:42:00|1709.06|1693.06|1708.28|1692.28|1709.06|1693.06|1708.21|1692.21|12
1640860930000|2021-12-30 10:42:10|1708.33|1692.33|1708.5|1692.5|1709|1693|1708.25|1692.25|10
1640860960000|2021-12-30 10:42:40|1708.55|1692.55|1708.06|1692.06|1708.55|1692.55|1708.06|1692.06|3
1640860970000|2021-12-30 10:42:50|1707.6|1691.6|1708.06|1692.06|1708.06|1692.06|1707.6|1691.6|6
1640860980000|2021-12-30 10:43:00|1708.16|1692.16|1708.5|1692.5|1708.65|1692.65|1708.16|1692.16|7
1640861000000|2021-12-30 10:43:20|1708.95|1692.95|1709.45|1693.45|1709.45|1693.45|1708.95|1692.95|2
1640861030000|2021-12-30 10:43:50|1709.28|1693.28|1709.45|1693.45|1709.45|1693.45|1709.28|1693.28|2
1640861040000|2021-12-30 10:44:00|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1709.5|1693.5|1
1640861070000|2021-12-30 10:44:30|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1708.65|1692.65|1
1640861090000|2021-12-30 10:44:50|1709.41|1693.41|1709.53|1693.53|1709.63|1693.63|1709.26|1693.26|11
1640861100000|2021-12-30 10:45:00|1710.03|1694.03|1710.5|1694.5|1710.64|1694.64|1710.03|1694.03|7
1640861110000|2021-12-30 10:45:10|1710|1694|1709.7|1693.7|1710|1694|1709.7|1693.7|2
1640861120000|2021-12-30 10:45:20|1709.5|1693.5|1709.4|1693.4|1709.5|1693.5|1709.4|1693.4|2
1640861140000|2021-12-30 10:45:40|1709.5|1693.5|1709.5|1693.5|1709.59|1693.59|1709.5|1693.5|3
1640861150000|2021-12-30 10:45:50|1709.62|1693.62|1709.5|1693.5|1709.62|1693.62|1709.5|1693.5|2
1640861160000|2021-12-30 10:46:00|1709.1|1693.1|1709.25|1693.25|1709.25|1693.25|1709.1|1693.1|2
1640861170000|2021-12-30 10:46:10|1709.1|1693.1|1709.5|1693.5|1709.5|1693.5|1709.1|1693.1|3
1640861180000|2021-12-30 10:46:20|1709.9|1693.9|1709.81|1693.81|1709.9|1693.9|1709.55|1693.55|5
1640861190000|2021-12-30 10:46:30|1709.9|1693.9|1709.88|1693.88|1709.9|1693.9|1709.88|1693.88|2
1640861200000|2021-12-30 10:46:40|1709.75|1693.75|1711.15|1695.15|1711.45|1695.45|1709.75|1693.75|11
1640861210000|2021-12-30 10:46:50|1711.27|1695.27|1711.27|1695.27|1711.27|1695.27|1711.27|1695.27|1
1640861220000|2021-12-30 10:47:00|1711.32|1695.32|1711.55|1695.55|1711.6|1695.6|1711.32|1695.32|6
1640861240000|2021-12-30 10:47:20|1711.36|1695.36|1710.5|1694.5|1711.36|1695.36|1710.5|1694.5|9
1640861250000|2021-12-30 10:47:30|1710.39|1694.39|1709.55|1693.55|1710.39|1694.39|1709.55|1693.55|3
1640861260000|2021-12-30 10:47:40|1709.5|1693.5|1709.8|1693.8|1710.1|1694.1|1709.5|1693.5|3
1640861270000|2021-12-30 10:47:50|1709.7|1693.7|1709.7|1693.7|1709.7|1693.7|1709.7|1693.7|1
1640861280000|2021-12-30 10:48:00|1709.87|1693.87|1709.6|1693.6|1709.87|1693.87|1709.6|1693.6|8
1640861290000|2021-12-30 10:48:10|1709.8|1693.8|1709.8|1693.8|1709.8|1693.8|1709.8|1693.8|1
1640861300000|2021-12-30 10:48:20|1710.2|1694.2|1710.2|1694.2|1710.2|1694.2|1710.2|1694.2|1
1640861320000|2021-12-30 10:48:40|1710.3|1694.3|1710.47|1694.47|1710.47|1694.47|1710.3|1694.3|2
1640861370000|2021-12-30 10:49:30|1710.49|1694.49|1710.47|1694.47|1710.49|1694.49|1710.47|1694.47|2
1640861380000|2021-12-30 10:49:40|1710.49|1694.49|1711.4|1695.4|1711.4|1695.4|1710.49|1694.49|5
1640861390000|2021-12-30 10:49:50|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1711.5|1695.5|1
1640861400000|2021-12-30 10:50:00|1712|1696|1712.5|1696.5|1712.5|1696.5|1712|1696|2
1640861410000|2021-12-30 10:50:10|1713|1697|1713|1697|1713|1697|1713|1697|1
1640861420000|2021-12-30 10:50:20|1713.5|1697.5|1713.07|1697.07|1713.5|1697.5|1713.07|1697.07|3
1640861430000|2021-12-30 10:50:30|1713.06|1697.06|1713.17|1697.17|1713.27|1697.27|1712.72|1696.72|8
1640861440000|2021-12-30 10:50:40|1713.5|1697.5|1713.34|1697.34|1713.5|1697.5|1713.34|1697.34|2
1640861470000|2021-12-30 10:51:10|1713|1697|1713|1697|1713|1697|1713|1697|1
1640861480000|2021-12-30 10:51:20|1712.6|1696.6|1712.84|1696.84|1713|1697|1712.6|1696.6|4
1640861500000|2021-12-30 10:51:40|1712.99|1696.99|1713.34|1697.34|1713.34|1697.34|1712.99|1696.99|3
1640861510000|2021-12-30 10:51:50|1713.4|1697.4|1713.5|1697.5|1713.5|1697.5|1713.4|1697.4|2
1640861520000|2021-12-30 10:52:00|1713.51|1697.51|1715.5|1699.5|1715.5|1699.5|1713.51|1697.51|8
1640861530000|2021-12-30 10:52:10|1715.58|1699.58|1715.58|1699.58|1715.58|1699.58|1715.58|1699.58|1
1640861540000|2021-12-30 10:52:20|1715.5|1699.5|1715|1699|1715.5|1699.5|1715|1699|2
1640861550000|2021-12-30 10:52:30|1714.5|1698.5|1714.68|1698.68|1714.68|1698.68|1714.5|1698.5|4
1640861560000|2021-12-30 10:52:40|1714.5|1698.5|1714|1698|1714.5|1698.5|1713.87|1697.87|4
1640861580000|2021-12-30 10:53:00|1713.98|1697.98|1714.5|1698.5|1714.5|1698.5|1713.98|1697.98|3
1640861600000|2021-12-30 10:53:20|1714.95|1698.95|1714.95|1698.95|1714.95|1698.95|1714.95|1698.95|1
1640861610000|2021-12-30 10:53:30|1715|1699|1715.31|1699.31|1715.31|1699.31|1715|1699|6
1640861620000|2021-12-30 10:53:40|1715.15|1699.15|1715.5|1699.5|1715.5|1699.5|1715.15|1699.15|3
1640861670000|2021-12-30 10:54:30|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1715.45|1699.45|1
1640861690000|2021-12-30 10:54:50|1715.4|1699.4|1714.31|1698.31|1715.4|1699.4|1714|1698|8
1640861700000|2021-12-30 10:55:00|1713.55|1697.55|1713.5|1697.5|1713.59|1697.59|1713.5|1697.5|3
1640861710000|2021-12-30 10:55:10|1713.66|1697.66|1714.05|1698.05|1714.15|1698.15|1713.55|1697.55|4
1640861720000|2021-12-30 10:55:20|1714.27|1698.27|1713.9|1697.9|1714.4|1698.4|1713.89|1697.89|6
1640861730000|2021-12-30 10:55:30|1713.5|1697.5|1712.81|1696.81|1713.5|1697.5|1712.81|1696.81|5
1640861740000|2021-12-30 10:55:40|1712.89|1696.89|1713.5|1697.5|1713.5|1697.5|1712.89|1696.89|5
1640861750000|2021-12-30 10:55:50|1713.35|1697.35|1714.45|1698.45|1714.45|1698.45|1713.35|1697.35|6
1640861760000|2021-12-30 10:56:00|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1714.5|1698.5|1
1640861770000|2021-12-30 10:56:10|1714.8|1698.8|1715.3|1699.3|1715.3|1699.3|1714.8|1698.8|2
1640861780000|2021-12-30 10:56:20|1715.5|1699.5|1715.45|1699.45|1715.5|1699.5|1715.45|1699.45|2
1640861790000|2021-12-30 10:56:30|1715.43|1699.43|1715.43|1699.43|1715.43|1699.43|1715.43|1699.43|1
1640861800000|2021-12-30 10:56:40|1715.25|1699.25|1715.31|1699.31|1715.43|1699.43|1715.25|1699.25|3
1640861820000|2021-12-30 10:57:00|1714.93|1698.93|1714.8|1698.8|1714.93|1698.93|1714.8|1698.8|2
1640861830000|2021-12-30 10:57:10|1715.05|1699.05|1715.18|1699.18|1715.18|1699.18|1715|1699|4
1640861840000|2021-12-30 10:57:20|1714.93|1698.93|1715.18|1699.18|1715.18|1699.18|1714.93|1698.93|6
1640861850000|2021-12-30 10:57:30|1714.85|1698.85|1714.85|1698.85|1714.85|1698.85|1714.6|1698.6|3
1640861860000|2021-12-30 10:57:40|1715.18|1699.18|1715.15|1699.15|1715.18|1699.18|1715.03|1699.03|3
1640861870000|2021-12-30 10:57:50|1715.43|1699.43|1715.5|1699.5|1715.5|1699.5|1715.43|1699.43|2
1640861880000|2021-12-30 10:58:00|1715.55|1699.55|1716.5|1700.5|1716.5|1700.5|1715.55|1699.55|5
1640861890000|2021-12-30 10:58:10|1716.65|1700.65|1716.5|1700.5|1716.65|1700.65|1716.5|1700.5|2
1640861900000|2021-12-30 10:58:20|1716.34|1700.34|1715.65|1699.65|1716.34|1700.34|1715.65|1699.65|3
1640861910000|2021-12-30 10:58:30|1715.75|1699.75|1716.24|1700.24|1716.24|1700.24|1715.74|1699.74|4
1640861920000|2021-12-30 10:58:40|1716.45|1700.45|1716.04|1700.04|1716.45|1700.45|1716.04|1700.04|3
1640861930000|2021-12-30 10:58:50|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1640861940000|2021-12-30 10:59:00|1715.92|1699.92|1716.42|1700.42|1716.5|1700.5|1715.92|1699.92|5
1640861950000|2021-12-30 10:59:10|1716.09|1700.09|1715.8|1699.8|1716.09|1700.09|1715.8|1699.8|2
1640861990000|2021-12-30 10:59:50|1715|1699|1715|1699|1715|1699|1715|1699|1
1640862000000|2021-12-30 11:00:00|1714.5|1698.5|1714.8|1698.8|1714.8|1698.8|1714.5|1698.5|3
1640862010000|2021-12-30 11:00:10|1714.65|1698.65|1714.5|1698.5|1714.65|1698.65|1714.5|1698.5|2
1640862020000|2021-12-30 11:00:20|1714.81|1698.81|1716.62|1700.62|1716.62|1700.62|1714.81|1698.81|7
1640862030000|2021-12-30 11:00:30|1716.69|1700.69|1716.5|1700.5|1716.69|1700.69|1716.5|1700.5|2
1640862040000|2021-12-30 11:00:40|1717.15|1701.15|1716.7|1700.7|1717.15|1701.15|1716.7|1700.7|2
1640862050000|2021-12-30 11:00:50|1716.57|1700.57|1717|1701|1717|1701|1716.37|1700.37|11
1640862060000|2021-12-30 11:01:00|1716.65|1700.65|1716.5|1700.5|1716.65|1700.65|1716.5|1700.5|2
1640862070000|2021-12-30 11:01:10|1716.59|1700.59|1717.1|1701.1|1717.1|1701.1|1716.59|1700.59|2
1640862080000|2021-12-30 11:01:20|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640862100000|2021-12-30 11:01:40|1717.6|1701.6|1717.6|1701.6|1717.6|1701.6|1717.6|1701.6|1
1640862110000|2021-12-30 11:01:50|1718|1702|1718.83|1702.83|1718.83|1702.83|1718|1702|5
1640862120000|2021-12-30 11:02:00|1719.32|1703.32|1719.5|1703.5|1719.5|1703.5|1719.12|1703.12|8
1640862130000|2021-12-30 11:02:10|1719|1703|1718.6|1702.6|1719.21|1703.21|1718.6|1702.6|7
1640862140000|2021-12-30 11:02:20|1718.71|1702.71|1718.71|1702.71|1718.71|1702.71|1718.71|1702.71|1
1640862150000|2021-12-30 11:02:30|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1
1640862160000|2021-12-30 11:02:40|1719.21|1703.21|1719.21|1703.21|1719.21|1703.21|1719.21|1703.21|1
1640862170000|2021-12-30 11:02:50|1719.1|1703.1|1719.35|1703.35|1719.35|1703.35|1719.1|1703.1|2
1640862180000|2021-12-30 11:03:00|1719.2|1703.2|1719.21|1703.21|1719.35|1703.35|1719.2|1703.2|5
1640862190000|2021-12-30 11:03:10|1719.23|1703.23|1719.21|1703.21|1719.25|1703.25|1719.21|1703.21|3
1640862200000|2021-12-30 11:03:20|1718.72|1702.72|1718.92|1702.92|1718.92|1702.92|1718.65|1702.65|4
1640862210000|2021-12-30 11:03:30|1719.01|1703.01|1719.11|1703.11|1719.11|1703.11|1718.92|1702.92|4
1640862220000|2021-12-30 11:03:40|1719.05|1703.05|1718.6|1702.6|1719.05|1703.05|1718.6|1702.6|2
1640862230000|2021-12-30 11:03:50|1718.5|1702.5|1718.35|1702.35|1718.5|1702.5|1718.35|1702.35|2
1640862240000|2021-12-30 11:04:00|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640862250000|2021-12-30 11:04:10|1718.59|1702.59|1719.05|1703.05|1719.05|1703.05|1718.59|1702.59|5
1640862280000|2021-12-30 11:04:40|1719.14|1703.14|1719.35|1703.35|1719.35|1703.35|1719.14|1703.14|4
1640862290000|2021-12-30 11:04:50|1719.32|1703.32|1718.3|1702.3|1719.32|1703.32|1717.75|1701.75|10
1640862300000|2021-12-30 11:05:00|1718.36|1702.36|1718.5|1702.5|1718.56|1702.56|1718.36|1702.36|3
1640862320000|2021-12-30 11:05:20|1718.6|1702.6|1718.5|1702.5|1718.6|1702.6|1718.45|1702.45|7
1640862330000|2021-12-30 11:05:30|1718.57|1702.57|1718.25|1702.25|1718.57|1702.57|1718.25|1702.25|3
1640862340000|2021-12-30 11:05:40|1718.13|1702.13|1718.13|1702.13|1718.3|1702.3|1718.13|1702.13|3
1640862350000|2021-12-30 11:05:50|1718.06|1702.06|1718.06|1702.06|1718.06|1702.06|1718.06|1702.06|1
1640862360000|2021-12-30 11:06:00|1718.29|1702.29|1718.35|1702.35|1718.35|1702.35|1718.29|1702.29|2
1640862370000|2021-12-30 11:06:10|1718.39|1702.39|1718.39|1702.39|1718.39|1702.39|1718.39|1702.39|1
1640862380000|2021-12-30 11:06:20|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640862400000|2021-12-30 11:06:40|1718.27|1702.27|1718.5|1702.5|1718.5|1702.5|1718.27|1702.27|2
1640862410000|2021-12-30 11:06:50|1718.3|1702.3|1719.1|1703.1|1719.1|1703.1|1718.3|1702.3|5
1640862420000|2021-12-30 11:07:00|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1719.4|1703.4|1
1640862430000|2021-12-30 11:07:10|1719.45|1703.45|1719.1|1703.1|1719.45|1703.45|1719.1|1703.1|2
1640862440000|2021-12-30 11:07:20|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1718.85|1702.85|1
1640862450000|2021-12-30 11:07:30|1719.1|1703.1|1719.21|1703.21|1719.21|1703.21|1719.1|1703.1|2
1640862460000|2021-12-30 11:07:40|1718.84|1702.84|1719.21|1703.21|1719.21|1703.21|1718.84|1702.84|3
1640862470000|2021-12-30 11:07:50|1719.17|1703.17|1719.17|1703.17|1719.17|1703.17|1719|1703|5
1640862480000|2021-12-30 11:08:00|1718.93|1702.93|1719.21|1703.21|1719.21|1703.21|1718.93|1702.93|3
1640862490000|2021-12-30 11:08:10|1719.03|1703.03|1719.21|1703.21|1719.21|1703.21|1719.03|1703.03|2
1640862500000|2021-12-30 11:08:20|1719.25|1703.25|1719.21|1703.21|1719.25|1703.25|1719.21|1703.21|2
1640862510000|2021-12-30 11:08:30|1719|1703|1716.5|1700.5|1719.17|1703.17|1716.5|1700.5|9
1640862520000|2021-12-30 11:08:40|1716.43|1700.43|1716.35|1700.35|1716.43|1700.43|1716.05|1700.05|7
1640862530000|2021-12-30 11:08:50|1716.45|1700.45|1716.35|1700.35|1716.45|1700.45|1716.35|1700.35|2
1640862540000|2021-12-30 11:09:00|1716.5|1700.5|1715.95|1699.95|1716.5|1700.5|1715.95|1699.95|6
1640862550000|2021-12-30 11:09:10|1716.05|1700.05|1716.05|1700.05|1716.05|1700.05|1716.05|1700.05|1
1640862560000|2021-12-30 11:09:20|1715.85|1699.85|1715|1699|1715.85|1699.85|1715|1699|4
1640862570000|2021-12-30 11:09:30|1715.1|1699.1|1715.15|1699.15|1715.15|1699.15|1715.1|1699.1|2
1640862580000|2021-12-30 11:09:40|1715.25|1699.25|1715.15|1699.15|1715.25|1699.25|1715.15|1699.15|4
1640862590000|2021-12-30 11:09:50|1715.22|1699.22|1714.6|1698.6|1715.22|1699.22|1714.6|1698.6|3
1640862600000|2021-12-30 11:10:00|1715.1|1699.1|1715.1|1699.1|1715.1|1699.1|1715.1|1699.1|1
1640862620000|2021-12-30 11:10:20|1714.56|1698.56|1713.6|1697.6|1714.56|1698.56|1713.6|1697.6|5
1640862630000|2021-12-30 11:10:30|1713.65|1697.65|1713.65|1697.65|1713.65|1697.65|1713.65|1697.65|1
1640862640000|2021-12-30 11:10:40|1713.75|1697.75|1714.5|1698.5|1714.5|1698.5|1713.75|1697.75|3
1640862650000|2021-12-30 11:10:50|1714.81|1698.81|1715.5|1699.5|1715.5|1699.5|1714.81|1698.81|4
1640862660000|2021-12-30 11:11:00|1715.6|1699.6|1715.54|1699.54|1715.6|1699.6|1715.54|1699.54|2
1640862670000|2021-12-30 11:11:10|1715.6|1699.6|1715.27|1699.27|1715.6|1699.6|1715.27|1699.27|4
1640862680000|2021-12-30 11:11:20|1715.4|1699.4|1715.5|1699.5|1715.5|1699.5|1715.32|1699.32|3
1640862690000|2021-12-30 11:11:30|1715.42|1699.42|1714.92|1698.92|1715.42|1699.42|1714.92|1698.92|3
1640862700000|2021-12-30 11:11:40|1715.37|1699.37|1716.35|1700.35|1716.35|1700.35|1715.37|1699.37|7
1640862710000|2021-12-30 11:11:50|1716.85|1700.85|1716.85|1700.85|1716.85|1700.85|1716.85|1700.85|1
1640862730000|2021-12-30 11:12:10|1716.71|1700.71|1716|1700|1716.71|1700.71|1715.8|1699.8|6
1640862740000|2021-12-30 11:12:20|1716.5|1700.5|1716.14|1700.14|1716.5|1700.5|1716.14|1700.14|3
1640862750000|2021-12-30 11:12:30|1715.99|1699.99|1715.25|1699.25|1715.99|1699.99|1715.25|1699.25|8
1640862760000|2021-12-30 11:12:40|1715.5|1699.5|1715.64|1699.64|1715.86|1699.86|1715.44|1699.44|4
1640862770000|2021-12-30 11:12:50|1716.5|1700.5|1716.5|1700.5|1716.5|1700.5|1715.99|1699.99|7
1640862790000|2021-12-30 11:13:10|1716.95|1700.95|1717.45|1701.45|1717.45|1701.45|1716.95|1700.95|2
1640862800000|2021-12-30 11:13:20|1717.5|1701.5|1717.69|1701.69|1717.69|1701.69|1717.5|1701.5|2
1640862810000|2021-12-30 11:13:30|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1640862820000|2021-12-30 11:13:40|1717.69|1701.69|1717.65|1701.65|1717.69|1701.69|1717.65|1701.65|2
1640862840000|2021-12-30 11:14:00|1717.69|1701.69|1717.69|1701.69|1717.69|1701.69|1717.69|1701.69|1
1640862850000|2021-12-30 11:14:10|1717.75|1701.75|1715.8|1699.8|1717.75|1701.75|1715.8|1699.8|6
1640862860000|2021-12-30 11:14:20|1715.93|1699.93|1716.57|1700.57|1716.62|1700.62|1715.93|1699.93|8
1640862870000|2021-12-30 11:14:30|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1716.79|1700.79|1
1640862880000|2021-12-30 11:14:40|1717|1701|1716.64|1700.64|1717.18|1701.18|1716.64|1700.64|6
1640862890000|2021-12-30 11:14:50|1716.61|1700.61|1716.66|1700.66|1716.74|1700.74|1716.61|1700.61|7
1640862900000|2021-12-30 11:15:00|1716.61|1700.61|1716.95|1700.95|1717.1|1701.1|1716.61|1700.61|10
1640862920000|2021-12-30 11:15:20|1716.66|1700.66|1719.21|1703.21|1719.21|1703.21|1716.66|1700.66|6
1640862930000|2021-12-30 11:15:30|1718.94|1702.94|1718.4|1702.4|1719.45|1703.45|1718.4|1702.4|9
1640862940000|2021-12-30 11:15:40|1717.85|1701.85|1717.11|1701.11|1717.85|1701.85|1716.66|1700.66|4
1640862950000|2021-12-30 11:15:50|1717.3|1701.3|1717.69|1701.69|1717.69|1701.69|1717.3|1701.3|2
1640862960000|2021-12-30 11:16:00|1717.5|1701.5|1718.25|1702.25|1718.25|1702.25|1717.5|1701.5|6
1640862980000|2021-12-30 11:16:20|1718.35|1702.35|1718.55|1702.55|1718.6|1702.6|1718.27|1702.27|5
1640862990000|2021-12-30 11:16:30|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1718.4|1702.4|1
1640863000000|2021-12-30 11:16:40|1718.3|1702.3|1718.3|1702.3|1718.3|1702.3|1718.3|1702.3|1
1640863010000|2021-12-30 11:16:50|1718|1702|1717.5|1701.5|1718|1702|1717.5|1701.5|2
1640863020000|2021-12-30 11:17:00|1717.68|1701.68|1717.55|1701.55|1717.68|1701.68|1717.55|1701.55|2
1640863030000|2021-12-30 11:17:10|1717.93|1701.93|1718.17|1702.17|1718.17|1702.17|1717.93|1701.93|3
1640863050000|2021-12-30 11:17:30|1718.05|1702.05|1717.5|1701.5|1718.05|1702.05|1717.5|1701.5|2
1640863060000|2021-12-30 11:17:40|1717.13|1701.13|1717.5|1701.5|1717.5|1701.5|1716.75|1700.75|4
1640863070000|2021-12-30 11:17:50|1717|1701|1716.5|1700.5|1717|1701|1716.2|1700.2|6
1640863080000|2021-12-30 11:18:00|1717|1701|1717.66|1701.66|1717.86|1701.86|1717|1701|7
1640863090000|2021-12-30 11:18:10|1717.79|1701.79|1719|1703|1719.28|1703.28|1717.79|1701.79|9
1640863110000|2021-12-30 11:18:30|1718.4|1702.4|1718.07|1702.07|1718.4|1702.4|1718.07|1702.07|3
1640863120000|2021-12-30 11:18:40|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1718.15|1702.15|1
1640863130000|2021-12-30 11:18:50|1718.25|1702.25|1718.15|1702.15|1718.25|1702.25|1718.15|1702.15|4
1640863140000|2021-12-30 11:19:00|1718.18|1702.18|1718.55|1702.55|1718.55|1702.55|1718.18|1702.18|4
1640863150000|2021-12-30 11:19:10|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1718.5|1702.5|1
1640863160000|2021-12-30 11:19:20|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1718.35|1702.35|1
1640863170000|2021-12-30 11:19:30|1718.17|1702.17|1718.05|1702.05|1718.17|1702.17|1718.05|1702.05|3
1640863180000|2021-12-30 11:19:40|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1717.55|1701.55|1
1640863190000|2021-12-30 11:19:50|1717.65|1701.65|1717.8|1701.8|1717.8|1701.8|1717.65|1701.65|2
1640863200000|2021-12-30 11:20:00|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1717.7|1701.7|1
1640863210000|2021-12-30 11:20:10|1717.5|1701.5|1717.3|1701.3|1717.5|1701.5|1717.3|1701.3|3
1640863220000|2021-12-30 11:20:20|1717|1701|1717|1701|1717|1701|1717|1701|1
1640863240000|2021-12-30 11:20:40|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1717.5|1701.5|1
1640863250000|2021-12-30 11:20:50|1717.12|1701.12|1716.8|1700.8|1717.29|1701.29|1716.8|1700.8|4
1640863260000|2021-12-30 11:21:00|1717.2|1701.2|1717.5|1701.5|1717.5|1701.5|1717.2|1701.2|2
1640863270000|2021-12-30 11:21:10|1717|1701|1716|1700|1717|1701|1716|1700|6
1640863280000|2021-12-30 11:21:20|1715.92|1699.92|1715.6|1699.6|1715.92|1699.92|1715.6|1699.6|2
1640863290000|2021-12-30 11:21:30|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1715.55|1699.55|1
1640863310000|2021-12-30 11:21:50|1716|1700|1716.5|1700.5|1716.5|1700.5|1716|1700|4
1640863320000|2021-12-30 11:22:00|1716.75|1700.75|1716.96|1700.96|1717.1|1701.1|1716.46|1700.46|11
1640863330000|2021-12-30 11:22:10|1716.97|1700.97|1716.97|1700.97|1716.99|1700.99|1716.71|1700.71|11
1640863340000|2021-12-30 11:22:20|1717|1701|1716.69|1700.69|1717|1701|1716.5|1700.5|6
1640863350000|2021-12-30 11:22:30|1716.5|1700.5|1716.5|1700.5|1716.69|1700.69|1716.5|1700.5|3
1640863360000|2021-12-30 11:22:40|1716.27|1700.27|1716.87|1700.87|1716.87|1700.87|1716.27|1700.27|5
1640863370000|2021-12-30 11:22:50|1717.4|1701.4|1717|1701|1717.4|1701.4|1717|1701|2
1640863380000|2021-12-30 11:23:00|1716.7|1700.7|1716.7|1700.7|1716.7|1700.7|1716.7|1700.7|1
1640863390000|2021-12-30 11:23:10|1716.5|1700.5|1716.5|1700.5|1716.77|1700.77|1716.5|1700.5|9
1640863400000|2021-12-30 11:23:20|1716.77|1700.77|1716.5|1700.5|1716.77|1700.77|1716.5|1700.5|2
1640863410000|2021-12-30 11:23:30|1716.8|1700.8|1716.8|1700.8|1716.8|1700.8|1716.8|1700.8|1
1640863420000|2021-12-30 11:23:40|1716.75|1700.75|1717.05|1701.05|1717.05|1701.05|1716.75|1700.75|2
1640863430000|2021-12-30 11:23:50|1717.3|1701.3|1717.3|1701.3|1717.3|1701.3|1717.3|1701.3|1
1640863440000|2021-12-30 11:24:00|1717.5|1701.5|1718.81|1702.81|1718.81|1702.81|1717.5|1701.5|9
1640863450000|2021-12-30 11:24:10|1718.82|1702.82|1720.15|1704.15|1720.45|1704.45|1718.75|1702.75|12
1640863460000|2021-12-30 11:24:20|1720|1704|1720|1704|1720|1704|1720|1704|1
1640863470000|2021-12-30 11:24:30|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1719.55|1703.55|1
1640863480000|2021-12-30 11:24:40|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1719.5|1703.5|1
1640863490000|2021-12-30 11:24:50|1719|1703|1718.7|1702.7|1719.1|1703.1|1718.7|1702.7|7
1640863500000|2021-12-30 11:25:00|1718.85|1702.85|1720.2|1704.2|1720.2|1704.2|1718.85|1702.85|6
1640863510000|2021-12-30 11:25:10|1720.5|1704.5|1721|1705|1721|1705|1720.5|1704.5|2
1640863520000|2021-12-30 11:25:20|1721.3|1705.3|1720.65|1704.65|1721.3|1705.3|1720.55|1704.55|5
1640863530000|2021-12-30 11:25:30|1720.7|1704.7|1721.63|1705.63|1721.84|1705.84|1720.55|1704.55|13
1640863540000|2021-12-30 11:25:40|1721.5|1705.5|1721.63|1705.63|1721.63|1705.63|1721.5|1705.5|2
1640863550000|2021-12-30 11:25:50|1722.03|1706.03|1722.29|1706.29|1722.29|1706.29|1721.81|1705.81|7
1640863570000|2021-12-30 11:26:10|1722.09|1706.09|1722.43|1706.43|1722.43|1706.43|1722.09|1706.09|3
1640863580000|2021-12-30 11:26:20|1722.5|1706.5|1722.5|1706.5|1722.5|1706.5|1722.43|1706.43|3
1640863600000|2021-12-30 11:26:40|1722.47|1706.47|1722.15|1706.15|1722.47|1706.47|1721.88|1705.88|9
1640863610000|2021-12-30 11:26:50|1722.06|1706.06|1722.06|1706.06|1722.15|1706.15|1722.06|1706.06|9
1640863620000|2021-12-30 11:27:00|1721.99|1705.99|1722.06|1706.06|1722.15|1706.15|1721.99|1705.99|4
1640863630000|2021-12-30 11:27:10|1722.29|1706.29|1722.06|1706.06|1722.29|1706.29|1722.06|1706.06|2
1640863640000|2021-12-30 11:27:20|1722.15|1706.15|1722.29|1706.29|1722.45|1706.45|1722.15|1706.15|3
1640863650000|2021-12-30 11:27:30|1722.24|1706.24|1722.33|1706.33|1722.33|1706.33|1722.24|1706.24|2
1640863660000|2021-12-30 11:27:40|1722.4|1706.4|1722.43|1706.43|1722.43|1706.43|1722.33|1706.33|3
1640863670000|2021-12-30 11:27:50|1722.85|1706.85|1723.2|1707.2|1723.2|1707.2|1722.85|1706.85|2
1640863680000|2021-12-30 11:28:00|1723.15|1707.15|1722.5|1706.5|1723.15|1707.15|1722.21|1706.21|10
1640863710000|2021-12-30 11:28:30|1722.48|1706.48|1722.4|1706.4|1722.48|1706.48|1722.4|1706.4|2
1640863720000|2021-12-30 11:28:40|1722.34|1706.34|1722.47|1706.47|1722.47|1706.47|1722.34|1706.34|2
1640863730000|2021-12-30 11:28:50|1722.34|1706.34|1722.11|1706.11|1722.47|1706.47|1722.05|1706.05|4
1640863740000|2021-12-30 11:29:00|1722.05|1706.05|1722.05|1706.05|1722.05|1706.05|1722.02|1706.02|3
1640863750000|2021-12-30 11:29:10|1721.83|1705.83|1721.55|1705.55|1722.05|1706.05|1721.55|1705.55|4
1640863760000|2021-12-30 11:29:20|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1721.5|1705.5|1
1640863770000|2021-12-30 11:29:30|1721.52|1705.52|1721.52|1705.52|1721.52|1705.52|1721.52|1705.52|1
1640863780000|2021-12-30 11:29:40|1721.5|1705.5|1721.83|1705.83|1721.83|1705.83|1721.5|1705.5|5
1640863790000|2021-12-30 11:29:50|1721.71|1705.71|1721.76|1705.76|1721.99|1705.99|1721.71|1705.71|9
1640863800000|2021-12-30 11:30:00|1722.05|1706.05|1722.05|1706.05|1722.05|1706.05|1722.04|1706.04|3
1640863810000|2021-12-30 11:30:10|1721.94|1705.94|1720.79|1704.79|1721.94|1705.94|1720.79|1704.79|4
1640863820000|2021-12-30 11:30:20|1720.89|1704.89|1720.37|1704.37|1720.89|1704.89|1720.37|1704.37|8
1640863830000|2021-12-30 11:30:30|1720.14|1704.14|1720|1704|1720.5|1704.5|1719.94|1703.94|14
1640863840000|2021-12-30 11:30:40|1720.24|1704.24|1720.5|1704.5|1720.5|1704.5|1720.14|1704.14|4
1640863850000|2021-12-30 11:30:50|1720.34|1704.34|1720.5|1704.5|1720.92|1704.92|1720.34|1704.34|4
1640863860000|2021-12-30 11:31:00|1720.6|1704.6|1720.92|1704.92|1720.92|1704.92|1720.5|1704.5|8
1640863870000|2021-12-30 11:31:10|1720.57|1704.57|1720.5|1704.5|1720.65|1704.65|1720.5|1704.5|4
1640863880000|2021-12-30 11:31:20|1721|1705|1721.45|1705.45|1721.45|1705.45|1721|1705|2
1640863890000|2021-12-30 11:31:30|1721.5|1705.5|1722.5|1706.5|1722.5|1706.5|1721.5|1705.5|7
1640863900000|2021-12-30 11:31:40|1722.7|1706.7|1722.95|1706.95|1722.95|1706.95|1722.7|1706.7|2
1640863910000|2021-12-30 11:31:50|1723.35|1707.35|1724.35|1708.35|1724.35|1708.35|1723.35|1707.35|5
1640863920000|2021-12-30 11:32:00|1724.4|1708.4|1725.5|1709.5|1725.5|1709.5|1724.4|1708.4|4
1640863940000|2021-12-30 11:32:20|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1725.4|1709.4|1
1640863950000|2021-12-30 11:32:30|1725.5|1709.5|1725.53|1709.53|1725.55|1709.55|1725.5|1709.5|6
1640863960000|2021-12-30 11:32:40|1725.5|1709.5|1727.44|1711.44|1727.44|1711.44|1725.5|1709.5|9
1640863970000|2021-12-30 11:32:50|1727.53|1711.53|1728.5|1712.5|1728.5|1712.5|1727.5|1711.5|4
1640863980000|2021-12-30 11:33:00|1728.49|1712.49|1728.5|1712.5|1728.5|1712.5|1728.31|1712.31|4
1640863990000|2021-12-30 11:33:10|1728.57|1712.57|1728.5|1712.5|1728.57|1712.57|1728.5|1712.5|2
1640864000000|2021-12-30 11:33:20|1728.53|1712.53|1728.5|1712.5|1728.53|1712.53|1728.5|1712.5|4
1640864010000|2021-12-30 11:33:30|1728.49|1712.49|1728.5|1712.5|1728.5|1712.5|1728.49|1712.49|8
1640864020000|2021-12-30 11:33:40|1728.4|1712.4|1727.7|1711.7|1728.5|1712.5|1727.7|1711.7|8
1640864040000|2021-12-30 11:34:00|1727.75|1711.75|1727.75|1711.75|1727.75|1711.75|1727.75|1711.75|1
1640864050000|2021-12-30 11:34:10|1727.8|1711.8|1728.25|1712.25|1728.25|1712.25|1727.8|1711.8|2
1640864060000|2021-12-30 11:34:20|1728.17|1712.17|1728.2|1712.2|1728.25|1712.25|1727.85|1711.85|4
1640864080000|2021-12-30 11:34:40|1728.01|1712.01|1726.7|1710.7|1728.1|1712.1|1726.7|1710.7|6
1640864090000|2021-12-30 11:34:50|1726.5|1710.5|1726.31|1710.31|1726.5|1710.5|1726.31|1710.31|7
1640864100000|2021-12-30 11:35:00|1726.15|1710.15|1726.15|1710.15|1726.31|1710.31|1726.15|1710.15|4
1640864110000|2021-12-30 11:35:10|1726.31|1710.31|1726.5|1710.5|1726.87|1710.87|1726.2|1710.2|5
1640864120000|2021-12-30 11:35:20|1726.72|1710.72|1727.37|1711.37|1727.4|1711.4|1726.72|1710.72|6
1640864140000|2021-12-30 11:35:40|1727.3|1711.3|1727.3|1711.3|1727.3|1711.3|1727.3|1711.3|1
1640864150000|2021-12-30 11:35:50|1727.13|1711.13|1727.35|1711.35|1727.35|1711.35|1726.98|1710.98|4
1640864160000|2021-12-30 11:36:00|1727.37|1711.37|1727.37|1711.37|1727.37|1711.37|1727.33|1711.33|3
1640864170000|2021-12-30 11:36:10|1727.4|1711.4|1728.23|1712.23|1728.23|1712.23|1727.4|1711.4|7
1640864180000|2021-12-30 11:36:20|1728.5|1712.5|1730.86|1714.86|1730.86|1714.86|1728.47|1712.47|10
1640864190000|2021-12-30 11:36:30|1730.92|1714.92|1730.92|1714.92|1730.92|1714.92|1730.92|1714.92|1
1640864200000|2021-12-30 11:36:40|1731.3|1715.3|1731.09|1715.09|1732.1|1716.1|1731.09|1715.09|8
1640864210000|2021-12-30 11:36:50|1731.35|1715.35|1732.15|1716.15|1732.15|1716.15|1731.35|1715.35|5
1640864220000|2021-12-30 11:37:00|1732.04|1716.04|1732.04|1716.04|1732.04|1716.04|1731.94|1715.94|3
1640864230000|2021-12-30 11:37:10|1732|1716|1732|1716|1732|1716|1732|1716|1
1640864240000|2021-12-30 11:37:20|1732.15|1716.15|1732.45|1716.45|1732.45|1716.45|1732|1716|6
1640864250000|2021-12-30 11:37:30|1732.62|1716.62|1732.5|1716.5|1732.76|1716.76|1732.5|1716.5|8
1640864260000|2021-12-30 11:37:40|1732.55|1716.55|1733.5|1717.5|1733.58|1717.58|1732.55|1716.55|9
1640864270000|2021-12-30 11:37:50|1733.45|1717.45|1733.5|1717.5|1734.3|1718.3|1733.45|1717.45|6
1640864280000|2021-12-30 11:38:00|1733.1|1717.1|1733.2|1717.2|1733.2|1717.2|1733.1|1717.1|2
1640864290000|2021-12-30 11:38:10|1733.1|1717.1|1731.5|1715.5|1733.1|1717.1|1731.5|1715.5|10
1640864300000|2021-12-30 11:38:20|1731|1715|1731|1715|1731.2|1715.2|1730.5|1714.5|8
1640864310000|2021-12-30 11:38:30|1731.58|1715.58|1731.5|1715.5|1731.73|1715.73|1731.41|1715.41|11
1640864320000|2021-12-30 11:38:40|1732|1716|1733.01|1717.01|1733.11|1717.11|1732|1716|11
1640864330000|2021-12-30 11:38:50|1733.02|1717.02|1733.23|1717.23|1733.23|1717.23|1733.02|1717.02|2
1640864340000|2021-12-30 11:39:00|1733.36|1717.36|1733.03|1717.03|1733.5|1717.5|1733.01|1717.01|10
1640864350000|2021-12-30 11:39:10|1732.67|1716.67|1732.67|1716.67|1732.67|1716.67|1732.67|1716.67|1
1640864380000|2021-12-30 11:39:40|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1640864390000|2021-12-30 11:39:50|1732.53|1716.53|1733.17|1717.17|1733.17|1717.17|1732.53|1716.53|5
1640864400000|2021-12-30 11:40:00|1733.18|1717.18|1732.5|1716.5|1733.18|1717.18|1732.5|1716.5|5
1640864410000|2021-12-30 11:40:10|1733|1717|1735.3|1719.3|1735.3|1719.3|1733|1717|13
1640864420000|2021-12-30 11:40:20|1735.22|1719.22|1735|1719|1735.22|1719.22|1734.5|1718.5|8
1640864430000|2021-12-30 11:40:30|1735.22|1719.22|1735.22|1719.22|1735.22|1719.22|1735.22|1719.22|1
1640864440000|2021-12-30 11:40:40|1735.23|1719.23|1735.23|1719.23|1735.23|1719.23|1735.23|1719.23|1
1640864450000|2021-12-30 11:40:50|1735.43|1719.43|1734.65|1718.65|1735.43|1719.43|1734.65|1718.65|4
1640864460000|2021-12-30 11:41:00|1734.91|1718.91|1735.5|1719.5|1735.5|1719.5|1734.74|1718.74|6
1640864470000|2021-12-30 11:41:10|1735.33|1719.33|1735.5|1719.5|1735.5|1719.5|1735|1719|8
1640864480000|2021-12-30 11:41:20|1735.47|1719.47|1735.5|1719.5|1735.5|1719.5|1735.36|1719.36|3
1640864490000|2021-12-30 11:41:30|1735.45|1719.45|1735|1719|1735.45|1719.45|1735|1719|4
1640864500000|2021-12-30 11:41:40|1734.6|1718.6|1735.42|1719.42|1735.47|1719.47|1734.6|1718.6|7
1640864510000|2021-12-30 11:41:50|1735.26|1719.26|1736.16|1720.16|1736.16|1720.16|1735.26|1719.26|6
1640864520000|2021-12-30 11:42:00|1736.25|1720.25|1738.06|1722.06|1739.5|1723.5|1736.25|1720.25|20
1640864530000|2021-12-30 11:42:10|1738.65|1722.65|1741.41|1725.41|1741.41|1725.41|1738.65|1722.65|15
1640864540000|2021-12-30 11:42:20|1741.65|1725.65|1740.88|1724.88|1742.25|1726.25|1740.45|1724.45|20
1640864550000|2021-12-30 11:42:30|1740.45|1724.45|1741.15|1725.15|1741.15|1725.15|1740.45|1724.45|9
1640864560000|2021-12-30 11:42:40|1741.5|1725.5|1741.22|1725.22|1741.97|1725.97|1740.37|1724.37|18
1640864570000|2021-12-30 11:42:50|1741.14|1725.14|1743|1727|1743|1727|1741.14|1725.14|8
1640864580000|2021-12-30 11:43:00|1742.81|1726.81|1741.2|1725.2|1743.15|1727.15|1741.2|1725.2|12
1640864590000|2021-12-30 11:43:10|1741.13|1725.13|1743|1727|1743|1727|1740.6|1724.6|13
1640864600000|2021-12-30 11:43:20|1743.17|1727.17|1743|1727|1743.17|1727.17|1742.7|1726.7|5
1640864610000|2021-12-30 11:43:30|1742.75|1726.75|1741.5|1725.5|1742.75|1726.75|1741.22|1725.22|8
1640864620000|2021-12-30 11:43:40|1741.36|1725.36|1739.08|1723.08|1741.36|1725.36|1738.79|1722.79|5
1640864630000|2021-12-30 11:43:50|1738.6|1722.6|1737.5|1721.5|1738.6|1722.6|1737.5|1721.5|7
1640864640000|2021-12-30 11:44:00|1737.29|1721.29|1737.25|1721.25|1737.35|1721.35|1737.19|1721.19|4
1640864650000|2021-12-30 11:44:10|1737.26|1721.26|1740|1724|1740|1724|1737.26|1721.26|12
1640864660000|2021-12-30 11:44:20|1740.51|1724.51|1741|1725|1742.3|1726.3|1740.51|1724.51|15
1640864670000|2021-12-30 11:44:30|1740.4|1724.4|1740.6|1724.6|1741|1725|1740|1724|10
1640864680000|2021-12-30 11:44:40|1741|1725|1741.9|1725.9|1741.9|1725.9|1741|1725|10
1640864690000|2021-12-30 11:44:50|1741.5|1725.5|1741.6|1725.6|1742|1726|1741.25|1725.25|12
1640864700000|2021-12-30 11:45:00|1741.35|1725.35|1739.8|1723.8|1741.35|1725.35|1739.8|1723.8|9
1640864710000|2021-12-30 11:45:10|1739.18|1723.18|1738.37|1722.37|1740.05|1724.05|1738.37|1722.37|9
1640864720000|2021-12-30 11:45:20|1738.22|1722.22|1738|1722|1738.22|1722.22|1737.95|1721.95|6
1640864730000|2021-12-30 11:45:30|1738.45|1722.45|1739|1723|1739.3|1723.3|1738.45|1722.45|6
1640864740000|2021-12-30 11:45:40|1739.3|1723.3|1738.38|1722.38|1739.3|1723.3|1738.13|1722.13|8
1640864750000|2021-12-30 11:45:50|1738.88|1722.88|1738|1722|1738.88|1722.88|1738|1722|4
1640864760000|2021-12-30 11:46:00|1738.25|1722.25|1738.6|1722.6|1739|1723|1738.25|1722.25|9
1640864770000|2021-12-30 11:46:10|1739|1723|1739|1723|1739|1723|1738.75|1722.75|3
1640864780000|2021-12-30 11:46:20|1738.75|1722.75|1738.5|1722.5|1738.75|1722.75|1738.13|1722.13|3
1640864790000|2021-12-30 11:46:30|1738.88|1722.88|1738.88|1722.88|1739|1723|1738.5|1722.5|11
1640864800000|2021-12-30 11:46:40|1738.5|1722.5|1738.6|1722.6|1738.6|1722.6|1738.5|1722.5|2
1640864810000|2021-12-30 11:46:50|1738.65|1722.65|1739.5|1723.5|1739.5|1723.5|1738.65|1722.65|3
1640864820000|2021-12-30 11:47:00|1739|1723|1739.22|1723.22|1739.22|1723.22|1739|1723|2
1640864830000|2021-12-30 11:47:10|1739|1723|1739.7|1723.7|1739.75|1723.75|1739|1723|6
1640864840000|2021-12-30 11:47:20|1739.87|1723.87|1742.45|1726.45|1742.45|1726.45|1739.87|1723.87|9
1640864850000|2021-12-30 11:47:30|1742|1726|1742|1726|1742|1726|1742|1726|1
1640864860000|2021-12-30 11:47:40|1741.55|1725.55|1742|1726|1742|1726|1741.55|1725.55|2
1640864870000|2021-12-30 11:47:50|1742.06|1726.06|1742|1726|1742.5|1726.5|1741.7|1725.7|7
1640864880000|2021-12-30 11:48:00|1742.19|1726.19|1742.25|1726.25|1742.5|1726.5|1741.85|1725.85|10
1640864890000|2021-12-30 11:48:10|1742.15|1726.15|1742.35|1726.35|1742.35|1726.35|1742.15|1726.15|2
1640864900000|2021-12-30 11:48:20|1742.5|1726.5|1742|1726|1742.65|1726.65|1741.9|1725.9|10
1640864910000|2021-12-30 11:48:30|1742.29|1726.29|1743.09|1727.09|1743.09|1727.09|1742|1726|5
1640864920000|2021-12-30 11:48:40|1743|1727|1743.7|1727.7|1743.7|1727.7|1743|1727|2
1640864930000|2021-12-30 11:48:50|1744|1728|1746.5|1730.5|1746.69|1730.69|1744|1728|10
1640864940000|2021-12-30 11:49:00|1746.62|1730.62|1746.73|1730.73|1746.73|1730.73|1746.62|1730.62|2
1640864950000|2021-12-30 11:49:10|1746.69|1730.69|1746|1730|1746.69|1730.69|1746|1730|5
1640864960000|2021-12-30 11:49:20|1746.25|1730.25|1746.73|1730.73|1746.73|1730.73|1745.88|1729.88|8
1640864970000|2021-12-30 11:49:30|1746.75|1730.75|1746.73|1730.73|1746.75|1730.75|1746.73|1730.73|2
1640864980000|2021-12-30 11:49:40|1746.7|1730.7|1747.5|1731.5|1747.5|1731.5|1746.7|1730.7|5
1640864990000|2021-12-30 11:49:50|1747.63|1731.63|1747.75|1731.75|1747.8|1731.8|1747.5|1731.5|4
1640865000000|2021-12-30 11:50:00|1748|1732|1751.97|1735.97|1751.97|1735.97|1747.5|1731.5|11
1640865010000|2021-12-30 11:50:10|1751.69|1735.69|1750|1734|1751.69|1735.69|1749.94|1733.94|12
1640865020000|2021-12-30 11:50:20|1749.7|1733.7|1749|1733|1749.7|1733.7|1749|1733|5
1640865030000|2021-12-30 11:50:30|1749.45|1733.45|1749.45|1733.45|1749.45|1733.45|1749.19|1733.19|3
1640865040000|2021-12-30 11:50:40|1749.39|1733.39|1749|1733|1749.45|1733.45|1749|1733|5
1640865050000|2021-12-30 11:50:50|1749.2|1733.2|1749.39|1733.39|1749.39|1733.39|1749.2|1733.2|6
1640865060000|2021-12-30 11:51:00|1749.4|1733.4|1749.37|1733.37|1749.4|1733.4|1749.3|1733.3|3
1640865070000|2021-12-30 11:51:10|1748.5|1732.5|1747|1731|1748.5|1732.5|1746.9|1730.9|6
1640865080000|2021-12-30 11:51:20|1746.93|1730.93|1744.7|1728.7|1746.93|1730.93|1744.7|1728.7|6
1640865090000|2021-12-30 11:51:30|1744.3|1728.3|1745|1729|1745.15|1729.15|1744.3|1728.3|6
1640865100000|2021-12-30 11:51:40|1745.17|1729.17|1744.5|1728.5|1745.17|1729.17|1744.5|1728.5|4
1640865110000|2021-12-30 11:51:50|1744.35|1728.35|1745.36|1729.36|1745.5|1729.5|1743.19|1727.19|12
1640865120000|2021-12-30 11:52:00|1745.25|1729.25|1746.75|1730.75|1747.45|1731.45|1745.24|1729.24|10
1640865130000|2021-12-30 11:52:10|1746.88|1730.88|1747|1731|1747|1731|1746.88|1730.88|2
1640865140000|2021-12-30 11:52:20|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640865160000|2021-12-30 11:52:40|1747.9|1731.9|1748.95|1732.95|1749.3|1733.3|1747.77|1731.77|10
1640865170000|2021-12-30 11:52:50|1749.45|1733.45|1749.21|1733.21|1749.45|1733.45|1749.12|1733.12|4
1640865180000|2021-12-30 11:53:00|1748.96|1732.96|1747.15|1731.15|1748.96|1732.96|1747.15|1731.15|6
1640865190000|2021-12-30 11:53:10|1746.8|1730.8|1747.45|1731.45|1747.45|1731.45|1746.8|1730.8|7
1640865200000|2021-12-30 11:53:20|1747.5|1731.5|1747|1731|1747.5|1731.5|1747|1731|5
1640865210000|2021-12-30 11:53:30|1747.55|1731.55|1747.55|1731.55|1747.55|1731.55|1747.55|1731.55|1
1640865220000|2021-12-30 11:53:40|1747.65|1731.65|1748|1732|1748|1732|1747.65|1731.65|2
1640865230000|2021-12-30 11:53:50|1747.8|1731.8|1748|1732|1748|1732|1747.65|1731.65|4
1640865240000|2021-12-30 11:54:00|1747.65|1731.65|1748.81|1732.81|1748.81|1732.81|1747.65|1731.65|4
1640865250000|2021-12-30 11:54:10|1748.5|1732.5|1750.05|1734.05|1750.05|1734.05|1748.5|1732.5|4
1640865260000|2021-12-30 11:54:20|1750.33|1734.33|1750.32|1734.32|1750.5|1734.5|1750.32|1734.32|3
1640865270000|2021-12-30 11:54:30|1749.82|1733.82|1749.82|1733.82|1749.95|1733.95|1749.82|1733.82|3
1640865280000|2021-12-30 11:54:40|1749.6|1733.6|1749.6|1733.6|1749.6|1733.6|1749.6|1733.6|1
1640865290000|2021-12-30 11:54:50|1749.5|1733.5|1748.5|1732.5|1749.5|1733.5|1748.5|1732.5|4
1640865300000|2021-12-30 11:55:00|1748.44|1732.44|1748.5|1732.5|1748.5|1732.5|1748.44|1732.44|2
1640865320000|2021-12-30 11:55:20|1748.3|1732.3|1748.5|1732.5|1748.5|1732.5|1748.25|1732.25|4
1640865330000|2021-12-30 11:55:30|1748.45|1732.45|1748|1732|1748.45|1732.45|1748|1732|2
1640865340000|2021-12-30 11:55:40|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640865350000|2021-12-30 11:55:50|1747.44|1731.44|1747|1731|1747.44|1731.44|1747|1731|2
1640865360000|2021-12-30 11:56:00|1747.09|1731.09|1747.09|1731.09|1747.09|1731.09|1747.09|1731.09|1
1640865370000|2021-12-30 11:56:10|1747|1731|1747|1731|1747|1731|1747|1731|1
1640865380000|2021-12-30 11:56:20|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640865390000|2021-12-30 11:56:30|1747|1731|1746.75|1730.75|1747|1731|1746.75|1730.75|2
1640865400000|2021-12-30 11:56:40|1746.55|1730.55|1746.5|1730.5|1746.55|1730.55|1746.5|1730.5|2
1640865430000|2021-12-30 11:57:10|1745.9|1729.9|1746|1730|1746|1730|1745.5|1729.5|12
1640865440000|2021-12-30 11:57:20|1746.2|1730.2|1746.16|1730.16|1746.49|1730.49|1746|1730|5
1640865450000|2021-12-30 11:57:30|1746.65|1730.65|1746.7|1730.7|1747.23|1731.23|1746.65|1730.65|5
1640865460000|2021-12-30 11:57:40|1746.5|1730.5|1746.26|1730.26|1746.5|1730.5|1746.2|1730.2|3
1640865470000|2021-12-30 11:57:50|1745.27|1729.27|1745.43|1729.43|1745.43|1729.43|1744.85|1728.85|6
1640865480000|2021-12-30 11:58:00|1745.55|1729.55|1745.55|1729.55|1745.61|1729.61|1745.43|1729.43|5
1640865490000|2021-12-30 11:58:10|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1745.55|1729.55|4
1640865500000|2021-12-30 11:58:20|1745.35|1729.35|1745.3|1729.3|1745.35|1729.35|1745.3|1729.3|2
1640865510000|2021-12-30 11:58:30|1745.16|1729.16|1745.46|1729.46|1745.59|1729.59|1744.98|1728.98|13
1640865520000|2021-12-30 11:58:40|1745.53|1729.53|1745.7|1729.7|1745.75|1729.75|1745.37|1729.37|9
1640865530000|2021-12-30 11:58:50|1745.57|1729.57|1745.52|1729.52|1745.62|1729.62|1745.5|1729.5|10
1640865540000|2021-12-30 11:59:00|1745.36|1729.36|1745.6|1729.6|1745.6|1729.6|1745.36|1729.36|3
1640865550000|2021-12-30 11:59:10|1745.5|1729.5|1746.72|1730.72|1746.85|1730.85|1745.28|1729.28|15
1640865560000|2021-12-30 11:59:20|1746.63|1730.63|1746.81|1730.81|1746.81|1730.81|1746.09|1730.09|6
1640865570000|2021-12-30 11:59:30|1747.05|1731.05|1747.3|1731.3|1747.3|1731.3|1747|1731|4
1640865580000|2021-12-30 11:59:40|1747|1731|1747.25|1731.25|1747.25|1731.25|1747|1731|2
1640865590000|2021-12-30 11:59:50|1747|1731|1747|1731|1747|1731|1747|1731|1
1640865600000|2021-12-30 12:00:00|1747.5|1731.5|1749.5|1733.5|1749.5|1733.5|1747.5|1731.5|15
1640865610000|2021-12-30 12:00:10|1749.48|1733.48|1750.17|1734.17|1750.22|1734.22|1749.48|1733.48|4
1640865620000|2021-12-30 12:00:20|1749.82|1733.82|1749.5|1733.5|1750.45|1734.45|1749.5|1733.5|10
1640865630000|2021-12-30 12:00:30|1749.1|1733.1|1748|1732|1749.1|1733.1|1747.32|1731.32|6
1640865640000|2021-12-30 12:00:40|1747.11|1731.11|1747|1731|1747.45|1731.45|1747|1731|6
1640865650000|2021-12-30 12:00:50|1746.5|1730.5|1746.59|1730.59|1746.88|1730.88|1746.3|1730.3|5
1640865660000|2021-12-30 12:01:00|1746.79|1730.79|1746.92|1730.92|1746.92|1730.92|1746.5|1730.5|4
1640865670000|2021-12-30 12:01:10|1746.81|1730.81|1746.01|1730.01|1747.05|1731.05|1746|1730|8
1640865680000|2021-12-30 12:01:20|1745.92|1729.92|1745.79|1729.79|1745.92|1729.92|1745.43|1729.43|9
1640865690000|2021-12-30 12:01:30|1745.5|1729.5|1745.79|1729.79|1746.1|1730.1|1745.5|1729.5|6
1640865700000|2021-12-30 12:01:40|1745.5|1729.5|1745.65|1729.65|1745.65|1729.65|1745.5|1729.5|2
1640865710000|2021-12-30 12:01:50|1746.24|1730.24|1745.87|1729.87|1746.55|1730.55|1745.87|1729.87|8
1640865720000|2021-12-30 12:02:00|1745.75|1729.75|1747.39|1731.39|1747.48|1731.48|1745.55|1729.55|11
1640865730000|2021-12-30 12:02:10|1747.53|1731.53|1748.14|1732.14|1748.47|1732.47|1747.53|1731.53|5
1640865740000|2021-12-30 12:02:20|1747.9|1731.9|1748.49|1732.49|1748.5|1732.5|1747.9|1731.9|5
1640865750000|2021-12-30 12:02:30|1748.47|1732.47|1749.5|1733.5|1750.02|1734.02|1748.47|1732.47|8
1640865760000|2021-12-30 12:02:40|1749.76|1733.76|1749.82|1733.82|1749.82|1733.82|1749.5|1733.5|3
1640865770000|2021-12-30 12:02:50|1749.69|1733.69|1749.5|1733.5|1749.69|1733.69|1749.15|1733.15|6
1640865780000|2021-12-30 12:03:00|1749.29|1733.29|1749.4|1733.4|1749.4|1733.4|1749.29|1733.29|2
1640865790000|2021-12-30 12:03:10|1749.3|1733.3|1749.3|1733.3|1749.3|1733.3|1749.3|1733.3|1
1640865800000|2021-12-30 12:03:20|1749.35|1733.35|1749.24|1733.24|1749.35|1733.35|1749.24|1733.24|3
1640865810000|2021-12-30 12:03:30|1749.3|1733.3|1748.77|1732.77|1749.3|1733.3|1748.37|1732.37|11
1640865820000|2021-12-30 12:03:40|1748.9|1732.9|1747.5|1731.5|1748.9|1732.9|1747.5|1731.5|6
1640865840000|2021-12-30 12:04:00|1747.09|1731.09|1747.2|1731.2|1747.2|1731.2|1747.09|1731.09|2
1640865850000|2021-12-30 12:04:10|1747|1731|1746.9|1730.9|1747|1731|1746.5|1730.5|12
1640865860000|2021-12-30 12:04:20|1746.5|1730.5|1746.9|1730.9|1747.15|1731.15|1746.5|1730.5|7
1640865870000|2021-12-30 12:04:30|1746.5|1730.5|1747|1731|1747.24|1731.24|1746.5|1730.5|6
1640865880000|2021-12-30 12:04:40|1747.35|1731.35|1747.35|1731.35|1747.35|1731.35|1747.35|1731.35|1
1640865900000|2021-12-30 12:05:00|1747.45|1731.45|1747|1731|1747.45|1731.45|1747|1731|3
1640865910000|2021-12-30 12:05:10|1746.5|1730.5|1745.5|1729.5|1746.5|1730.5|1745.5|1729.5|5
1640865920000|2021-12-30 12:05:20|1745|1729|1744.5|1728.5|1745.5|1729.5|1744.5|1728.5|4
1640865930000|2021-12-30 12:05:30|1744.88|1728.88|1745.46|1729.46|1745.5|1729.5|1744.5|1728.5|7
1640865940000|2021-12-30 12:05:40|1745.65|1729.65|1745.5|1729.5|1746|1730|1745.5|1729.5|5
1640865950000|2021-12-30 12:05:50|1745.9|1729.9|1745.9|1729.9|1746|1730|1745.5|1729.5|6
1640865960000|2021-12-30 12:06:00|1745.5|1729.5|1746|1730|1746.12|1730.12|1745.5|1729.5|8
1640865970000|2021-12-30 12:06:10|1746.14|1730.14|1745.6|1729.6|1746.3|1730.3|1745.6|1729.6|7
1640865980000|2021-12-30 12:06:20|1745.49|1729.49|1744.31|1728.31|1745.49|1729.49|1744.31|1728.31|10
1640865990000|2021-12-30 12:06:30|1744|1728|1744.5|1728.5|1745|1729|1744|1728|7
1640866000000|2021-12-30 12:06:40|1744.6|1728.6|1744.75|1728.75|1745|1729|1744.49|1728.49|5
1640866010000|2021-12-30 12:06:50|1744.5|1728.5|1744|1728|1744.5|1728.5|1744|1728|2
1640866020000|2021-12-30 12:07:00|1743.94|1727.94|1743.38|1727.38|1744|1728|1743.38|1727.38|8
1640866030000|2021-12-30 12:07:10|1743.44|1727.44|1741.6|1725.6|1743.44|1727.44|1741.6|1725.6|12
1640866040000|2021-12-30 12:07:20|1742|1726|1741.55|1725.55|1742|1726|1741.55|1725.55|3
1640866050000|2021-12-30 12:07:30|1742|1726|1741.5|1725.5|1742|1726|1741.5|1725.5|2
1640866070000|2021-12-30 12:07:50|1741.43|1725.43|1741.33|1725.33|1741.43|1725.43|1741.33|1725.33|2
1640866080000|2021-12-30 12:08:00|1741.89|1725.89|1742.52|1726.52|1742.8|1726.8|1741.89|1725.89|4
1640866090000|2021-12-30 12:08:10|1741.88|1725.88|1741.5|1725.5|1741.88|1725.88|1741.5|1725.5|5
1640866100000|2021-12-30 12:08:20|1741.56|1725.56|1741.5|1725.5|1741.63|1725.63|1741.5|1725.5|7
1640866110000|2021-12-30 12:08:30|1741.6|1725.6|1740.5|1724.5|1741.6|1725.6|1740.5|1724.5|6
1640866120000|2021-12-30 12:08:40|1740.59|1724.59|1740.5|1724.5|1740.83|1724.83|1740.1|1724.1|11
1640866130000|2021-12-30 12:08:50|1740.88|1724.88|1741.35|1725.35|1741.5|1725.5|1740.88|1724.88|6
1640866140000|2021-12-30 12:09:00|1741|1725|1741.5|1725.5|1741.5|1725.5|1741|1725|2
1640866150000|2021-12-30 12:09:10|1742|1726|1742.8|1726.8|1742.8|1726.8|1742|1726|5
1640866160000|2021-12-30 12:09:20|1743.2|1727.2|1743.5|1727.5|1743.65|1727.65|1742.8|1726.8|14
1640866180000|2021-12-30 12:09:40|1743.17|1727.17|1743|1727|1743.5|1727.5|1743|1727|7
1640866190000|2021-12-30 12:09:50|1743.19|1727.19|1743|1727|1743.19|1727.19|1742.65|1726.65|4
1640866200000|2021-12-30 12:10:00|1742.89|1726.89|1743|1727|1743|1727|1742.89|1726.89|2
1640866210000|2021-12-30 12:10:10|1742.94|1726.94|1742.94|1726.94|1742.94|1726.94|1742.94|1726.94|1
1640866220000|2021-12-30 12:10:20|1743|1727|1743|1727|1743|1727|1743|1727|1
1640866230000|2021-12-30 12:10:30|1742.81|1726.81|1742.81|1726.81|1742.81|1726.81|1742.5|1726.5|3
1640866240000|2021-12-30 12:10:40|1742.5|1726.5|1743.5|1727.5|1743.8|1727.8|1742.5|1726.5|4
1640866250000|2021-12-30 12:10:50|1743.6|1727.6|1743.5|1727.5|1743.6|1727.6|1743.5|1727.5|2
1640866260000|2021-12-30 12:11:00|1743.13|1727.13|1743|1727|1743.5|1727.5|1743|1727|9
1640866270000|2021-12-30 12:11:10|1743.1|1727.1|1743|1727|1743.4|1727.4|1743|1727|3
1640866280000|2021-12-30 12:11:20|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640866290000|2021-12-30 12:11:30|1743.35|1727.35|1743|1727|1743.35|1727.35|1743|1727|2
1640866300000|2021-12-30 12:11:40|1743.25|1727.25|1743|1727|1743.25|1727.25|1743|1727|2
1640866320000|2021-12-30 12:12:00|1742.94|1726.94|1743|1727|1743|1727|1742.94|1726.94|2
1640866330000|2021-12-30 12:12:10|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640866340000|2021-12-30 12:12:20|1743.95|1727.95|1743.75|1727.75|1743.95|1727.95|1743.5|1727.5|3
1640866360000|2021-12-30 12:12:40|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640866370000|2021-12-30 12:12:50|1743.6|1727.6|1743.6|1727.6|1743.6|1727.6|1743.6|1727.6|1
1640866380000|2021-12-30 12:13:00|1743.9|1727.9|1743.6|1727.6|1743.9|1727.9|1743.6|1727.6|3
1640866390000|2021-12-30 12:13:10|1743.7|1727.7|1745.33|1729.33|1745.33|1729.33|1743.7|1727.7|9
1640866400000|2021-12-30 12:13:20|1745.6|1729.6|1746.5|1730.5|1746.5|1730.5|1745.5|1729.5|7
1640866410000|2021-12-30 12:13:30|1746.61|1730.61|1746.4|1730.4|1746.61|1730.61|1746.4|1730.4|3
1640866420000|2021-12-30 12:13:40|1746|1730|1746|1730|1746.45|1730.45|1746|1730|3
1640866430000|2021-12-30 12:13:50|1746.16|1730.16|1746.16|1730.16|1746.16|1730.16|1746.16|1730.16|1
1640866440000|2021-12-30 12:14:00|1746|1730|1746.5|1730.5|1746.85|1730.85|1746|1730|5
1640866450000|2021-12-30 12:14:10|1746.9|1730.9|1747.5|1731.5|1747.5|1731.5|1746.9|1730.9|4
1640866460000|2021-12-30 12:14:20|1747.63|1731.63|1747.63|1731.63|1747.63|1731.63|1747.63|1731.63|1
1640866470000|2021-12-30 12:14:30|1747.5|1731.5|1748.29|1732.29|1748.67|1732.67|1747.5|1731.5|7
1640866480000|2021-12-30 12:14:40|1747.99|1731.99|1747.99|1731.99|1747.99|1731.99|1747.99|1731.99|1
1640866490000|2021-12-30 12:14:50|1747.91|1731.91|1747.94|1731.94|1748|1732|1747.91|1731.91|3
1640866500000|2021-12-30 12:15:00|1748|1732|1748|1732|1748.35|1732.35|1748|1732|4
1640866520000|2021-12-30 12:15:20|1748.36|1732.36|1748.55|1732.55|1748.55|1732.55|1748|1732|5
1640866530000|2021-12-30 12:15:30|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1748.1|1732.1|5
1640866540000|2021-12-30 12:15:40|1748.6|1732.6|1748.5|1732.5|1748.6|1732.6|1748.5|1732.5|2
1640866560000|2021-12-30 12:16:00|1748.35|1732.35|1748.35|1732.35|1748.35|1732.35|1748.35|1732.35|1
1640866570000|2021-12-30 12:16:10|1748.45|1732.45|1748.45|1732.45|1748.45|1732.45|1748.45|1732.45|1
1640866580000|2021-12-30 12:16:20|1748.4|1732.4|1748.35|1732.35|1748.4|1732.4|1748.29|1732.29|4
1640866590000|2021-12-30 12:16:30|1748.4|1732.4|1748.35|1732.35|1748.4|1732.4|1748.18|1732.18|4
1640866600000|2021-12-30 12:16:40|1747.85|1731.85|1747.85|1731.85|1747.85|1731.85|1747.85|1731.85|1
1640866610000|2021-12-30 12:16:50|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640866620000|2021-12-30 12:17:00|1748.03|1732.03|1747.96|1731.96|1748.15|1732.15|1747.96|1731.96|4
1640866630000|2021-12-30 12:17:10|1748|1732|1748.62|1732.62|1748.64|1732.64|1748|1732|6
1640866640000|2021-12-30 12:17:20|1748.5|1732.5|1748.82|1732.82|1749.07|1733.07|1748.5|1732.5|4
1640866660000|2021-12-30 12:17:40|1748.58|1732.58|1748.5|1732.5|1748.58|1732.58|1748.5|1732.5|2
1640866670000|2021-12-30 12:17:50|1748.61|1732.61|1748.5|1732.5|1748.61|1732.61|1748.5|1732.5|2
1640866680000|2021-12-30 12:18:00|1749.25|1733.25|1749.64|1733.64|1749.64|1733.64|1749.25|1733.25|7
1640866690000|2021-12-30 12:18:10|1749.5|1733.5|1749.82|1733.82|1749.82|1733.82|1749.5|1733.5|4
1640866700000|2021-12-30 12:18:20|1749.92|1733.92|1750.82|1734.82|1750.82|1734.82|1749.92|1733.92|4
1640866710000|2021-12-30 12:18:30|1752|1736|1754.14|1738.14|1754.35|1738.35|1752|1736|11
1640866720000|2021-12-30 12:18:40|1754.88|1738.88|1753.79|1737.79|1755|1739|1753.5|1737.5|10
1640866730000|2021-12-30 12:18:50|1753.82|1737.82|1754|1738|1754|1738|1753.79|1737.79|3
1640866740000|2021-12-30 12:19:00|1754.13|1738.13|1754.53|1738.53|1754.55|1738.55|1754|1738|5
1640866750000|2021-12-30 12:19:10|1754.5|1738.5|1754|1738|1754.8|1738.8|1754|1738|4
1640866760000|2021-12-30 12:19:20|1753.5|1737.5|1752.47|1736.47|1753.5|1737.5|1752.42|1736.42|5
1640866770000|2021-12-30 12:19:30|1752.45|1736.45|1752.5|1736.5|1752.5|1736.5|1752.34|1736.34|5
1640866780000|2021-12-30 12:19:40|1752.49|1736.49|1752.49|1736.49|1752.49|1736.49|1752.49|1736.49|1
1640866790000|2021-12-30 12:19:50|1752.46|1736.46|1752.47|1736.47|1752.47|1736.47|1752.46|1736.46|2
1640866800000|2021-12-30 12:20:00|1752.75|1736.75|1752.7|1736.7|1752.75|1736.75|1752.65|1736.65|3
1640866810000|2021-12-30 12:20:10|1752.49|1736.49|1752.49|1736.49|1752.49|1736.49|1752.47|1736.47|3
1640866830000|2021-12-30 12:20:30|1752.47|1736.47|1752.47|1736.47|1752.47|1736.47|1752.47|1736.47|1
1640866840000|2021-12-30 12:20:40|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640866850000|2021-12-30 12:20:50|1752.13|1736.13|1752.5|1736.5|1752.5|1736.5|1752.13|1736.13|2
1640866860000|2021-12-30 12:21:00|1752.45|1736.45|1752.13|1736.13|1752.45|1736.45|1752.13|1736.13|2
1640866870000|2021-12-30 12:21:10|1752.45|1736.45|1754.4|1738.4|1754.4|1738.4|1752.45|1736.45|14
1640866880000|2021-12-30 12:21:20|1754.34|1738.34|1754.95|1738.95|1755|1739|1754.34|1738.34|8
1640866890000|2021-12-30 12:21:30|1754.9|1738.9|1754.88|1738.88|1754.9|1738.9|1754.78|1738.78|4
1640866900000|2021-12-30 12:21:40|1754.9|1738.9|1755.5|1739.5|1755.83|1739.83|1754.9|1738.9|14
1640866910000|2021-12-30 12:21:50|1755.66|1739.66|1755.66|1739.66|1755.83|1739.83|1755.5|1739.5|8
1640866920000|2021-12-30 12:22:00|1755.78|1739.78|1756.18|1740.18|1756.47|1740.47|1755.78|1739.78|8
1640866930000|2021-12-30 12:22:10|1756.62|1740.62|1756.47|1740.47|1756.62|1740.62|1756.47|1740.47|4
1640866940000|2021-12-30 12:22:20|1756.28|1740.28|1756.7|1740.7|1756.7|1740.7|1756.04|1740.04|12
1640866950000|2021-12-30 12:22:30|1756.65|1740.65|1756.65|1740.65|1756.85|1740.85|1756.65|1740.65|4
1640866960000|2021-12-30 12:22:40|1756.55|1740.55|1756.55|1740.55|1756.55|1740.55|1756.55|1740.55|1
1640866970000|2021-12-30 12:22:50|1756.72|1740.72|1756.65|1740.65|1756.72|1740.72|1756.65|1740.65|2
1640866980000|2021-12-30 12:23:00|1756.76|1740.76|1758.84|1742.84|1759|1743|1756.76|1740.76|11
1640866990000|2021-12-30 12:23:10|1758.59|1742.59|1758.67|1742.67|1759.5|1743.5|1758.59|1742.59|7
1640867000000|2021-12-30 12:23:20|1758.29|1742.29|1758.72|1742.72|1759|1743|1758.24|1742.24|9
1640867010000|2021-12-30 12:23:30|1759|1743|1758.7|1742.7|1759.31|1743.31|1758.7|1742.7|7
1640867020000|2021-12-30 12:23:40|1758.83|1742.83|1758.94|1742.94|1759|1743|1758.5|1742.5|5
1640867030000|2021-12-30 12:23:50|1758.55|1742.55|1758.1|1742.1|1758.55|1742.55|1758.1|1742.1|5
1640867040000|2021-12-30 12:24:00|1758.75|1742.75|1758.5|1742.5|1759.3|1743.3|1758.5|1742.5|7
1640867050000|2021-12-30 12:24:10|1758.09|1742.09|1758.07|1742.07|1758.15|1742.15|1757.65|1741.65|5
1640867060000|2021-12-30 12:24:20|1758.25|1742.25|1758.09|1742.09|1759|1743|1758.09|1742.09|11
1640867070000|2021-12-30 12:24:30|1758.3|1742.3|1758.09|1742.09|1758.35|1742.35|1758.09|1742.09|6
1640867080000|2021-12-30 12:24:40|1758.05|1742.05|1758.36|1742.36|1758.36|1742.36|1758.05|1742.05|3
1640867090000|2021-12-30 12:24:50|1758.57|1742.57|1758.75|1742.75|1758.75|1742.75|1758.36|1742.36|8
1640867100000|2021-12-30 12:25:00|1758.61|1742.61|1758.72|1742.72|1759.15|1743.15|1758.61|1742.61|7
1640867110000|2021-12-30 12:25:10|1758.5|1742.5|1758.88|1742.88|1759|1743|1758.5|1742.5|8
1640867120000|2021-12-30 12:25:20|1759|1743|1759.1|1743.1|1759.1|1743.1|1758.88|1742.88|7
1640867130000|2021-12-30 12:25:30|1759|1743|1760.19|1744.19|1760.39|1744.39|1759|1743|8
1640867140000|2021-12-30 12:25:40|1760.39|1744.39|1759.69|1743.69|1760.65|1744.65|1759.69|1743.69|7
1640867150000|2021-12-30 12:25:50|1759.45|1743.45|1759.5|1743.5|1759.64|1743.64|1759.45|1743.45|11
1640867160000|2021-12-30 12:26:00|1759.62|1743.62|1759.5|1743.5|1759.88|1743.88|1759.5|1743.5|6
1640867170000|2021-12-30 12:26:10|1759|1743|1757.58|1741.58|1759|1743|1756.92|1740.92|10
1640867180000|2021-12-30 12:26:20|1758.1|1742.1|1759.13|1743.13|1759.22|1743.22|1758|1742|8
1640867190000|2021-12-30 12:26:30|1759.5|1743.5|1759.56|1743.56|1759.56|1743.56|1759|1743|9
1640867200000|2021-12-30 12:26:40|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.17|1743.17|6
1640867210000|2021-12-30 12:26:50|1760.13|1744.13|1760.56|1744.56|1760.56|1744.56|1760|1744|4
1640867220000|2021-12-30 12:27:00|1760.36|1744.36|1759.1|1743.1|1760.4|1744.4|1759.1|1743.1|5
1640867230000|2021-12-30 12:27:10|1759|1743|1759|1743|1759.5|1743.5|1759|1743|3
1640867240000|2021-12-30 12:27:20|1758.92|1742.92|1759.3|1743.3|1759.3|1743.3|1758.5|1742.5|12
1640867250000|2021-12-30 12:27:30|1759.5|1743.5|1760.09|1744.09|1760.09|1744.09|1759.5|1743.5|6
1640867260000|2021-12-30 12:27:40|1760.4|1744.4|1760|1744|1760.4|1744.4|1760|1744|3
1640867270000|2021-12-30 12:27:50|1759.77|1743.77|1758.9|1742.9|1759.77|1743.77|1758.85|1742.85|5
1640867280000|2021-12-30 12:28:00|1759|1743|1759.85|1743.85|1759.85|1743.85|1759|1743|7
1640867290000|2021-12-30 12:28:10|1759.87|1743.87|1759.91|1743.91|1759.94|1743.94|1759.5|1743.5|5
1640867300000|2021-12-30 12:28:20|1760|1744|1760.49|1744.49|1760.5|1744.5|1759.99|1743.99|5
1640867310000|2021-12-30 12:28:30|1760.5|1744.5|1760.5|1744.5|1760.62|1744.62|1760.5|1744.5|3
1640867320000|2021-12-30 12:28:40|1760|1744|1758.65|1742.65|1760|1744|1758.65|1742.65|5
1640867330000|2021-12-30 12:28:50|1758.5|1742.5|1758.5|1742.5|1758.5|1742.5|1758|1742|7
1640867340000|2021-12-30 12:29:00|1758.05|1742.05|1759|1743|1759|1743|1758.05|1742.05|4
1640867350000|2021-12-30 12:29:10|1759.2|1743.2|1759|1743|1759.31|1743.31|1759|1743|4
1640867360000|2021-12-30 12:29:20|1759.4|1743.4|1758.94|1742.94|1759.4|1743.4|1758.94|1742.94|3
1640867370000|2021-12-30 12:29:30|1759.05|1743.05|1757.31|1741.31|1759.05|1743.05|1757.31|1741.31|12
1640867380000|2021-12-30 12:29:40|1756.87|1740.87|1758.62|1742.62|1758.62|1742.62|1756.87|1740.87|12
1640867390000|2021-12-30 12:29:50|1758.5|1742.5|1758.19|1742.19|1758.5|1742.5|1758|1742|8
1640867400000|2021-12-30 12:30:00|1758.22|1742.22|1757.5|1741.5|1758.5|1742.5|1757.5|1741.5|5
1640867410000|2021-12-30 12:30:10|1757.44|1741.44|1756.8|1740.8|1757.5|1741.5|1756.55|1740.55|8
1640867420000|2021-12-30 12:30:20|1757.33|1741.33|1758.1|1742.1|1758.1|1742.1|1757.33|1741.33|7
1640867430000|2021-12-30 12:30:30|1758.5|1742.5|1758.5|1742.5|1758.63|1742.63|1758.25|1742.25|4
1640867440000|2021-12-30 12:30:40|1758.45|1742.45|1758.89|1742.89|1758.89|1742.89|1758.45|1742.45|9
1640867450000|2021-12-30 12:30:50|1758.7|1742.7|1759|1743|1759.05|1743.05|1758.5|1742.5|8
1640867460000|2021-12-30 12:31:00|1758.88|1742.88|1759|1743|1759.3|1743.3|1758.5|1742.5|6
1640867470000|2021-12-30 12:31:10|1758.88|1742.88|1758.99|1742.99|1759.5|1743.5|1758.3|1742.3|9
1640867480000|2021-12-30 12:31:20|1758.98|1742.98|1759.05|1743.05|1759.15|1743.15|1758.97|1742.97|8
1640867490000|2021-12-30 12:31:30|1759|1743|1759.51|1743.51|1759.51|1743.51|1759|1743|7
1640867500000|2021-12-30 12:31:40|1759.5|1743.5|1759.92|1743.92|1760.37|1744.37|1759.5|1743.5|3
1640867510000|2021-12-30 12:31:50|1760.12|1744.12|1758.5|1742.5|1760.12|1744.12|1758.45|1742.45|9
1640867520000|2021-12-30 12:32:00|1758.05|1742.05|1757.56|1741.56|1758.05|1742.05|1757.44|1741.44|5
1640867530000|2021-12-30 12:32:10|1757.5|1741.5|1757.5|1741.5|1758.15|1742.15|1757.25|1741.25|8
1640867540000|2021-12-30 12:32:20|1757.33|1741.33|1757.44|1741.44|1757.5|1741.5|1757.33|1741.33|3
1640867550000|2021-12-30 12:32:30|1757.5|1741.5|1756.55|1740.55|1757.5|1741.5|1756.55|1740.55|3
1640867560000|2021-12-30 12:32:40|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640867570000|2021-12-30 12:32:50|1756.75|1740.75|1756.5|1740.5|1756.75|1740.75|1756.5|1740.5|2
1640867590000|2021-12-30 12:33:10|1756.49|1740.49|1756.49|1740.49|1756.49|1740.49|1756.49|1740.49|1
1640867620000|2021-12-30 12:33:40|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640867640000|2021-12-30 12:34:00|1757|1741|1757|1741|1757|1741|1757|1741|1
1640867650000|2021-12-30 12:34:10|1756.5|1740.5|1756.5|1740.5|1756.6|1740.6|1756.5|1740.5|6
1640867660000|2021-12-30 12:34:20|1756.6|1740.6|1756.65|1740.65|1756.73|1740.73|1756.5|1740.5|10
1640867670000|2021-12-30 12:34:30|1756.73|1740.73|1757.5|1741.5|1757.5|1741.5|1756.73|1740.73|4
1640867680000|2021-12-30 12:34:40|1757.3|1741.3|1758.41|1742.41|1758.46|1742.46|1757.3|1741.3|7
1640867690000|2021-12-30 12:34:50|1758.42|1742.42|1759.45|1743.45|1759.45|1743.45|1758.41|1742.41|6
1640867700000|2021-12-30 12:35:00|1759.31|1743.31|1759.45|1743.45|1759.45|1743.45|1759.31|1743.31|2
1640867710000|2021-12-30 12:35:10|1758.89|1742.89|1759.31|1743.31|1759.72|1743.72|1758.89|1742.89|8
1640867720000|2021-12-30 12:35:20|1759.1|1743.1|1758.5|1742.5|1759.1|1743.1|1758.5|1742.5|3
1640867730000|2021-12-30 12:35:30|1758|1742|1758|1742|1758.22|1742.22|1757.75|1741.75|9
1640867740000|2021-12-30 12:35:40|1758.22|1742.22|1757.4|1741.4|1758.22|1742.22|1757.4|1741.4|3
1640867750000|2021-12-30 12:35:50|1757.72|1741.72|1757.4|1741.4|1757.72|1741.72|1757.4|1741.4|2
1640867760000|2021-12-30 12:36:00|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1757.5|1741.5|1
1640867770000|2021-12-30 12:36:10|1757.45|1741.45|1757.45|1741.45|1757.45|1741.45|1757.45|1741.45|1
1640867780000|2021-12-30 12:36:20|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1757.4|1741.4|1
1640867790000|2021-12-30 12:36:30|1757.72|1741.72|1756.6|1740.6|1757.82|1741.82|1756.6|1740.6|11
1640867800000|2021-12-30 12:36:40|1756.5|1740.5|1756|1740|1756.5|1740.5|1755.55|1739.55|10
1640867810000|2021-12-30 12:36:50|1756.29|1740.29|1763.5|1747.5|1763.5|1747.5|1756.29|1740.29|16
1640867820000|2021-12-30 12:37:00|1763|1747|1762.29|1746.29|1763.08|1747.08|1762.29|1746.29|5
1640867830000|2021-12-30 12:37:10|1762.5|1746.5|1763|1747|1763|1747|1762.5|1746.5|2
1640867840000|2021-12-30 12:37:20|1763.12|1747.12|1764.02|1748.02|1764.02|1748.02|1763|1747|7
1640867850000|2021-12-30 12:37:30|1763.87|1747.87|1764.12|1748.12|1764.12|1748.12|1763.7|1747.7|8
1640867860000|2021-12-30 12:37:40|1764|1748|1764.45|1748.45|1764.45|1748.45|1764|1748|2
1640867870000|2021-12-30 12:37:50|1764|1748|1764.45|1748.45|1764.45|1748.45|1764|1748|4
1640867880000|2021-12-30 12:38:00|1764.01|1748.01|1762|1746|1764.01|1748.01|1762|1746|8
1640867890000|2021-12-30 12:38:10|1762.13|1746.13|1762.07|1746.07|1762.13|1746.13|1761.65|1745.65|9
1640867900000|2021-12-30 12:38:20|1762|1746|1762|1746|1762|1746|1761.94|1745.94|3
1640867910000|2021-12-30 12:38:30|1762.15|1746.15|1762|1746|1762.15|1746.15|1762|1746|3
1640867920000|2021-12-30 12:38:40|1762.08|1746.08|1762|1746|1762.4|1746.4|1762|1746|5
1640867930000|2021-12-30 12:38:50|1761.87|1745.87|1761.23|1745.23|1761.87|1745.87|1761.23|1745.23|3
1640867940000|2021-12-30 12:39:00|1761.21|1745.21|1761.2|1745.2|1761.5|1745.5|1761.1|1745.1|6
1640867950000|2021-12-30 12:39:10|1761.16|1745.16|1761.92|1745.92|1761.92|1745.92|1761.16|1745.16|4
1640867960000|2021-12-30 12:39:20|1762.09|1746.09|1762|1746|1762.15|1746.15|1762|1746|3
1640867970000|2021-12-30 12:39:30|1762.25|1746.25|1762.5|1746.5|1762.5|1746.5|1762.17|1746.17|4
1640867980000|2021-12-30 12:39:40|1762.6|1746.6|1762.5|1746.5|1762.6|1746.6|1762.5|1746.5|2
1640867990000|2021-12-30 12:39:50|1762.63|1746.63|1762.5|1746.5|1762.63|1746.63|1762.5|1746.5|6
1640868000000|2021-12-30 12:40:00|1762.45|1746.45|1762.49|1746.49|1762.49|1746.49|1762.45|1746.45|6
1640868010000|2021-12-30 12:40:10|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.45|1746.45|5
1640868020000|2021-12-30 12:40:20|1762.34|1746.34|1762.34|1746.34|1762.5|1746.5|1762.34|1746.34|3
1640868030000|2021-12-30 12:40:30|1762.45|1746.45|1762.34|1746.34|1762.45|1746.45|1762.12|1746.12|5
1640868040000|2021-12-30 12:40:40|1762.12|1746.12|1762.4|1746.4|1762.4|1746.4|1762.12|1746.12|2
1640868050000|2021-12-30 12:40:50|1762.12|1746.12|1762.12|1746.12|1762.12|1746.12|1761.82|1745.82|3
1640868070000|2021-12-30 12:41:10|1762.19|1746.19|1763.06|1747.06|1763.3|1747.3|1762.19|1746.19|6
1640868080000|2021-12-30 12:41:20|1763.05|1747.05|1763.65|1747.65|1763.65|1747.65|1763.05|1747.05|2
1640868090000|2021-12-30 12:41:30|1764.3|1748.3|1764.3|1748.3|1764.3|1748.3|1764.3|1748.3|1
1640868100000|2021-12-30 12:41:40|1763.85|1747.85|1763.8|1747.8|1763.85|1747.85|1763.5|1747.5|9
1640868110000|2021-12-30 12:41:50|1763.61|1747.61|1763.43|1747.43|1763.61|1747.61|1763.43|1747.43|3
1640868120000|2021-12-30 12:42:00|1763.3|1747.3|1763.3|1747.3|1763.3|1747.3|1763.3|1747.3|1
1640868130000|2021-12-30 12:42:10|1763.18|1747.18|1763.01|1747.01|1763.18|1747.18|1763.01|1747.01|5
1640868140000|2021-12-30 12:42:20|1763.36|1747.36|1764.22|1748.22|1764.5|1748.5|1763.25|1747.25|7
1640868150000|2021-12-30 12:42:30|1764|1748|1764|1748|1764|1748|1764|1748|1
1640868170000|2021-12-30 12:42:50|1763.5|1747.5|1762.91|1746.91|1763.9|1747.9|1762.91|1746.91|6
1640868190000|2021-12-30 12:43:10|1763.36|1747.36|1764.62|1748.62|1764.65|1748.65|1763.35|1747.35|10
1640868200000|2021-12-30 12:43:20|1764.5|1748.5|1763.98|1747.98|1764.5|1748.5|1763.8|1747.8|5
1640868210000|2021-12-30 12:43:30|1763.85|1747.85|1763.9|1747.9|1764.02|1748.02|1763.85|1747.85|5
1640868220000|2021-12-30 12:43:40|1764.02|1748.02|1763.9|1747.9|1764.02|1748.02|1763.9|1747.9|6
1640868230000|2021-12-30 12:43:50|1763.5|1747.5|1763.5|1747.5|1764|1748|1763.5|1747.5|9
1640868270000|2021-12-30 12:44:30|1763.6|1747.6|1762.55|1746.55|1763.6|1747.6|1762.55|1746.55|3
1640868280000|2021-12-30 12:44:40|1762.44|1746.44|1762|1746|1762.5|1746.5|1761.87|1745.87|5
1640868300000|2021-12-30 12:45:00|1762.12|1746.12|1762|1746|1762.12|1746.12|1762|1746|4
1640868310000|2021-12-30 12:45:10|1761.65|1745.65|1762|1746|1762|1746|1761.65|1745.65|2
1640868320000|2021-12-30 12:45:20|1761.5|1745.5|1760.5|1744.5|1761.5|1745.5|1760.5|1744.5|4
1640868330000|2021-12-30 12:45:30|1760.45|1744.45|1761.3|1745.3|1761.59|1745.59|1760.45|1744.45|7
1640868340000|2021-12-30 12:45:40|1761.5|1745.5|1761.25|1745.25|1761.5|1745.5|1761.25|1745.25|2
1640868350000|2021-12-30 12:45:50|1761|1745|1760|1744|1761|1745|1760|1744|6
1640868360000|2021-12-30 12:46:00|1760.1|1744.1|1759.93|1743.93|1760.1|1744.1|1759.93|1743.93|3
1640868370000|2021-12-30 12:46:10|1760|1744|1760|1744|1760.15|1744.15|1760|1744|3
1640868380000|2021-12-30 12:46:20|1760.17|1744.17|1761.4|1745.4|1761.4|1745.4|1760.17|1744.17|5
1640868390000|2021-12-30 12:46:30|1761.39|1745.39|1760.89|1744.89|1761.39|1745.39|1760.89|1744.89|8
1640868400000|2021-12-30 12:46:40|1760.99|1744.99|1760.55|1744.55|1760.99|1744.99|1760.55|1744.55|8
1640868410000|2021-12-30 12:46:50|1760.63|1744.63|1760.63|1744.63|1760.63|1744.63|1760.63|1744.63|1
1640868420000|2021-12-30 12:47:00|1760.7|1744.7|1760.5|1744.5|1760.7|1744.7|1760.5|1744.5|5
1640868430000|2021-12-30 12:47:10|1760.65|1744.65|1760.5|1744.5|1760.65|1744.65|1760.5|1744.5|2
1640868440000|2021-12-30 12:47:20|1760.65|1744.65|1760.25|1744.25|1760.65|1744.65|1760.25|1744.25|7
1640868450000|2021-12-30 12:47:30|1759.75|1743.75|1759.65|1743.65|1759.75|1743.75|1759.6|1743.6|6
1640868460000|2021-12-30 12:47:40|1760.5|1744.5|1760.63|1744.63|1760.63|1744.63|1760.5|1744.5|6
1640868470000|2021-12-30 12:47:50|1760.5|1744.5|1761.5|1745.5|1761.5|1745.5|1760.5|1744.5|8
1640868480000|2021-12-30 12:48:00|1761.56|1745.56|1761.5|1745.5|1761.56|1745.56|1761.5|1745.5|2
1640868490000|2021-12-30 12:48:10|1762.5|1746.5|1763.42|1747.42|1763.5|1747.5|1762.5|1746.5|5
1640868500000|2021-12-30 12:48:20|1763.62|1747.62|1763.89|1747.89|1763.89|1747.89|1763.62|1747.62|2
1640868510000|2021-12-30 12:48:30|1764.1|1748.1|1762.96|1746.96|1764.1|1748.1|1762.5|1746.5|13
1640868520000|2021-12-30 12:48:40|1762.4|1746.4|1762.5|1746.5|1762.6|1746.6|1762|1746|6
1640868530000|2021-12-30 12:48:50|1762.13|1746.13|1762.32|1746.32|1762.32|1746.32|1762.13|1746.13|2
1640868540000|2021-12-30 12:49:00|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.18|1746.18|4
1640868550000|2021-12-30 12:49:10|1762.9|1746.9|1763.17|1747.17|1763.17|1747.17|1762.9|1746.9|3
1640868560000|2021-12-30 12:49:20|1763.4|1747.4|1763.4|1747.4|1763.4|1747.4|1763.4|1747.4|1
1640868570000|2021-12-30 12:49:30|1763.17|1747.17|1764|1748|1764.4|1748.4|1763.17|1747.17|11
1640868590000|2021-12-30 12:49:50|1763.73|1747.73|1764.05|1748.05|1764.05|1748.05|1763.73|1747.73|2
1640868600000|2021-12-30 12:50:00|1763.65|1747.65|1764.5|1748.5|1764.87|1748.87|1763.65|1747.65|8
1640868610000|2021-12-30 12:50:10|1764.35|1748.35|1764.5|1748.5|1764.5|1748.5|1764.35|1748.35|2
1640868630000|2021-12-30 12:50:30|1764.35|1748.35|1764.5|1748.5|1764.5|1748.5|1764.35|1748.35|2
1640868640000|2021-12-30 12:50:40|1764.39|1748.39|1764.27|1748.27|1764.5|1748.5|1764.27|1748.27|3
1640868650000|2021-12-30 12:50:50|1764.4|1748.4|1764.97|1748.97|1765.43|1749.43|1764.4|1748.4|6
1640868660000|2021-12-30 12:51:00|1765.08|1749.08|1767.3|1751.3|1767.5|1751.5|1765.08|1749.08|12
1640868670000|2021-12-30 12:51:10|1767.5|1751.5|1767.88|1751.88|1768.25|1752.25|1767.5|1751.5|4
1640868680000|2021-12-30 12:51:20|1767.5|1751.5|1767|1751|1767.5|1751.5|1767|1751|7
1640868690000|2021-12-30 12:51:30|1767.13|1751.13|1767.13|1751.13|1767.13|1751.13|1767.13|1751.13|1
1640868700000|2021-12-30 12:51:40|1767.5|1751.5|1767.22|1751.22|1767.5|1751.5|1767.22|1751.22|6
1640868710000|2021-12-30 12:51:50|1767.5|1751.5|1767.75|1751.75|1767.75|1751.75|1767.5|1751.5|4
1640868720000|2021-12-30 12:52:00|1767.79|1751.79|1768.5|1752.5|1768.5|1752.5|1767.79|1751.79|4
1640868730000|2021-12-30 12:52:10|1768.32|1752.32|1768.5|1752.5|1768.5|1752.5|1768.32|1752.32|2
1640868740000|2021-12-30 12:52:20|1768.65|1752.65|1768.65|1752.65|1768.65|1752.65|1768.65|1752.65|1
1640868750000|2021-12-30 12:52:30|1768.52|1752.52|1768.06|1752.06|1768.52|1752.52|1767.89|1751.89|17
1640868760000|2021-12-30 12:52:40|1767.89|1751.89|1768.5|1752.5|1768.5|1752.5|1767.89|1751.89|5
1640868770000|2021-12-30 12:52:50|1768.25|1752.25|1767.41|1751.41|1768.5|1752.5|1767.41|1751.41|6
1640868780000|2021-12-30 12:53:00|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1767.5|1751.5|1
1640868790000|2021-12-30 12:53:10|1767.29|1751.29|1766.5|1750.5|1767.29|1751.29|1766.5|1750.5|6
1640868800000|2021-12-30 12:53:20|1766.37|1750.37|1766.91|1750.91|1766.91|1750.91|1766.27|1750.27|11
1640868810000|2021-12-30 12:53:30|1766.96|1750.96|1766.91|1750.91|1766.96|1750.96|1766.91|1750.91|2
1640868820000|2021-12-30 12:53:40|1767|1751|1767.25|1751.25|1767.25|1751.25|1766.55|1750.55|5
1640868830000|2021-12-30 12:53:50|1767.5|1751.5|1767.45|1751.45|1767.5|1751.5|1767.45|1751.45|2
1640868840000|2021-12-30 12:54:00|1767.39|1751.39|1767.5|1751.5|1767.5|1751.5|1767.39|1751.39|4
1640868850000|2021-12-30 12:54:10|1767.85|1751.85|1768|1752|1768|1752|1767.85|1751.85|2
1640868860000|2021-12-30 12:54:20|1767.86|1751.86|1767.83|1751.83|1768|1752|1767.7|1751.7|7
1640868870000|2021-12-30 12:54:30|1768|1752|1768.5|1752.5|1768.5|1752.5|1768|1752|2
1640868880000|2021-12-30 12:54:40|1768|1752|1768|1752|1768|1752|1767.94|1751.94|3
1640868890000|2021-12-30 12:54:50|1767.94|1751.94|1767.29|1751.29|1768.11|1752.11|1767|1751|7
1640868900000|2021-12-30 12:55:00|1767|1751|1767.13|1751.13|1767.41|1751.41|1767|1751|5
1640868910000|2021-12-30 12:55:10|1767.02|1751.02|1767.13|1751.13|1767.13|1751.13|1766.68|1750.68|4
1640868920000|2021-12-30 12:55:20|1767|1751|1765.9|1749.9|1767|1751|1765.9|1749.9|4
1640868930000|2021-12-30 12:55:30|1766.12|1750.12|1766.5|1750.5|1767.1|1751.1|1765.9|1749.9|7
1640868940000|2021-12-30 12:55:40|1765.94|1749.94|1765.42|1749.42|1766|1750|1765.42|1749.42|5
1640868950000|2021-12-30 12:55:50|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1765.35|1749.35|1
1640868960000|2021-12-30 12:56:00|1765.3|1749.3|1761.5|1745.5|1765.3|1749.3|1761.5|1745.5|11
1640868970000|2021-12-30 12:56:10|1761|1745|1761.69|1745.69|1761.72|1745.72|1760.55|1744.55|7
1640868980000|2021-12-30 12:56:20|1762|1746|1762.13|1746.13|1762.63|1746.63|1761.88|1745.88|11
1640868990000|2021-12-30 12:56:30|1762|1746|1761.5|1745.5|1762.5|1746.5|1761.5|1745.5|6
1640869010000|2021-12-30 12:56:50|1761.65|1745.65|1761.65|1745.65|1761.74|1745.74|1761.65|1745.65|3
1640869030000|2021-12-30 12:57:10|1762|1746|1762.7|1746.7|1762.7|1746.7|1762|1746|5
1640869040000|2021-12-30 12:57:20|1762.95|1746.95|1765|1749|1765|1749|1762.95|1746.95|5
1640869050000|2021-12-30 12:57:30|1765.17|1749.17|1765|1749|1765.17|1749.17|1765|1749|4
1640869060000|2021-12-30 12:57:40|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640869080000|2021-12-30 12:58:00|1765.45|1749.45|1765|1749|1765.45|1749.45|1765|1749|3
1640869090000|2021-12-30 12:58:10|1765.25|1749.25|1764.5|1748.5|1765.25|1749.25|1764.5|1748.5|3
1640869100000|2021-12-30 12:58:20|1764.48|1748.48|1763.11|1747.11|1764.5|1748.5|1763.11|1747.11|7
1640869110000|2021-12-30 12:58:30|1763|1747|1762.5|1746.5|1763|1747|1762.5|1746.5|3
1640869120000|2021-12-30 12:58:40|1762.43|1746.43|1761|1745|1762.43|1746.43|1760.89|1744.89|6
1640869130000|2021-12-30 12:58:50|1760.88|1744.88|1760|1744|1761|1745|1760|1744|4
1640869140000|2021-12-30 12:59:00|1759.76|1743.76|1759.76|1743.76|1759.76|1743.76|1758.65|1742.65|8
1640869150000|2021-12-30 12:59:10|1759.62|1743.62|1759.98|1743.98|1760.06|1744.06|1759.62|1743.62|7
1640869160000|2021-12-30 12:59:20|1759.8|1743.8|1759.76|1743.76|1759.8|1743.8|1759.76|1743.76|4
1640869170000|2021-12-30 12:59:30|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1
1640869180000|2021-12-30 12:59:40|1759.5|1743.5|1759.76|1743.76|1760.05|1744.05|1759.5|1743.5|4
1640869200000|2021-12-30 13:00:00|1759.55|1743.55|1759.76|1743.76|1759.76|1743.76|1759.5|1743.5|4
1640869210000|2021-12-30 13:00:10|1760.18|1744.18|1762|1746|1762.15|1746.15|1760.18|1744.18|7
1640869220000|2021-12-30 13:00:20|1761.65|1745.65|1761.65|1745.65|1761.65|1745.65|1761.65|1745.65|1
1640869230000|2021-12-30 13:00:30|1761.75|1745.75|1762.1|1746.1|1762.1|1746.1|1761.75|1745.75|3
1640869240000|2021-12-30 13:00:40|1761.98|1745.98|1760|1744|1761.98|1745.98|1760|1744|9
1640869250000|2021-12-30 13:00:50|1760.18|1744.18|1760.35|1744.35|1760.62|1744.62|1760.18|1744.18|3
1640869260000|2021-12-30 13:01:00|1760.5|1744.5|1761.5|1745.5|1761.52|1745.52|1760.5|1744.5|4
1640869270000|2021-12-30 13:01:10|1761.18|1745.18|1761.18|1745.18|1761.18|1745.18|1761.18|1745.18|1
1640869280000|2021-12-30 13:01:20|1761|1745|1761.18|1745.18|1761.18|1745.18|1761|1745|3
1640869290000|2021-12-30 13:01:30|1761.23|1745.23|1761.5|1745.5|1761.53|1745.53|1761.23|1745.23|4
1640869300000|2021-12-30 13:01:40|1760.8|1744.8|1761.53|1745.53|1761.53|1745.53|1760.73|1744.73|9
1640869310000|2021-12-30 13:01:50|1762.5|1746.5|1762.54|1746.54|1762.54|1746.54|1762.5|1746.5|2
1640869320000|2021-12-30 13:02:00|1762.5|1746.5|1762|1746|1762.5|1746.5|1762|1746|8
1640869330000|2021-12-30 13:02:10|1762.25|1746.25|1762.25|1746.25|1762.25|1746.25|1762.25|1746.25|1
1640869340000|2021-12-30 13:02:20|1762.5|1746.5|1761.55|1745.55|1762.5|1746.5|1761.55|1745.55|6
1640869350000|2021-12-30 13:02:30|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1
1640869370000|2021-12-30 13:02:50|1761.2|1745.2|1760.55|1744.55|1761.2|1745.2|1760.55|1744.55|3
1640869390000|2021-12-30 13:03:10|1760.7|1744.7|1760.55|1744.55|1761.05|1745.05|1760.55|1744.55|5
1640869400000|2021-12-30 13:03:20|1760.85|1744.85|1760.55|1744.55|1760.85|1744.85|1760.55|1744.55|4
1640869410000|2021-12-30 13:03:30|1760.4|1744.4|1758.5|1742.5|1760.4|1744.4|1758.5|1742.5|7
1640869420000|2021-12-30 13:03:40|1759|1743|1759.4|1743.4|1759.4|1743.4|1758.9|1742.9|7
1640869430000|2021-12-30 13:03:50|1759|1743|1759.1|1743.1|1759.1|1743.1|1758.65|1742.65|4
1640869440000|2021-12-30 13:04:00|1759|1743|1759.4|1743.4|1759.5|1743.5|1759|1743|3
1640869450000|2021-12-30 13:04:10|1759.5|1743.5|1759.5|1743.5|1759.95|1743.95|1759.5|1743.5|5
1640869460000|2021-12-30 13:04:20|1760|1744|1760.5|1744.5|1760.5|1744.5|1760|1744|3
1640869480000|2021-12-30 13:04:40|1760.66|1744.66|1760.6|1744.6|1760.66|1744.66|1760.6|1744.6|3
1640869490000|2021-12-30 13:04:50|1760.65|1744.65|1760.69|1744.69|1760.69|1744.69|1760.65|1744.65|2
1640869500000|2021-12-30 13:05:00|1760.7|1744.7|1760.7|1744.7|1760.7|1744.7|1760.7|1744.7|1
1640869510000|2021-12-30 13:05:10|1760.69|1744.69|1760.8|1744.8|1760.8|1744.8|1760.55|1744.55|3
1640869520000|2021-12-30 13:05:20|1760.55|1744.55|1760.55|1744.55|1760.55|1744.55|1760.55|1744.55|1
1640869530000|2021-12-30 13:05:30|1760.5|1744.5|1760|1744|1760.5|1744.5|1760|1744|6
1640869550000|2021-12-30 13:05:50|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1
1640869560000|2021-12-30 13:06:00|1760.3|1744.3|1760.35|1744.35|1760.35|1744.35|1760.3|1744.3|2
1640869570000|2021-12-30 13:06:10|1760.09|1744.09|1760.35|1744.35|1760.35|1744.35|1760.09|1744.09|2
1640869580000|2021-12-30 13:06:20|1760.48|1744.48|1760.5|1744.5|1760.84|1744.84|1760.48|1744.48|7
1640869590000|2021-12-30 13:06:30|1760.67|1744.67|1760.5|1744.5|1760.84|1744.84|1760.5|1744.5|4
1640869610000|2021-12-30 13:06:50|1759.59|1743.59|1759.53|1743.53|1759.59|1743.59|1759.42|1743.42|4
1640869620000|2021-12-30 13:07:00|1759.59|1743.59|1759.5|1743.5|1759.59|1743.59|1759.5|1743.5|2
1640869630000|2021-12-30 13:07:10|1760|1744|1759.5|1743.5|1760.1|1744.1|1759.5|1743.5|5
1640869650000|2021-12-30 13:07:30|1759.4|1743.4|1759.4|1743.4|1759.4|1743.4|1759.4|1743.4|1
1640869660000|2021-12-30 13:07:40|1759.34|1743.34|1759.3|1743.3|1759.34|1743.34|1759.3|1743.3|2
1640869670000|2021-12-30 13:07:50|1759.4|1743.4|1759.45|1743.45|1759.45|1743.45|1759.4|1743.4|2
1640869680000|2021-12-30 13:08:00|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640869690000|2021-12-30 13:08:10|1759.64|1743.64|1759.81|1743.81|1759.81|1743.81|1759.64|1743.64|2
1640869700000|2021-12-30 13:08:20|1760.4|1744.4|1760.4|1744.4|1760.4|1744.4|1760.4|1744.4|1
1640869710000|2021-12-30 13:08:30|1760.45|1744.45|1760.45|1744.45|1760.45|1744.45|1760.45|1744.45|1
1640869720000|2021-12-30 13:08:40|1760.31|1744.31|1759.5|1743.5|1760.31|1744.31|1759.5|1743.5|3
1640869730000|2021-12-30 13:08:50|1759.37|1743.37|1759.05|1743.05|1759.37|1743.37|1759.05|1743.05|2
1640869750000|2021-12-30 13:09:10|1758.86|1742.86|1758.65|1742.65|1758.86|1742.86|1758.65|1742.65|2
1640869760000|2021-12-30 13:09:20|1758.55|1742.55|1758.55|1742.55|1758.55|1742.55|1758.55|1742.55|1
1640869770000|2021-12-30 13:09:30|1758.5|1742.5|1758.5|1742.5|1758.59|1742.59|1758.5|1742.5|5
1640869780000|2021-12-30 13:09:40|1758.9|1742.9|1759.5|1743.5|1759.5|1743.5|1758.9|1742.9|4
1640869800000|2021-12-30 13:10:00|1759.2|1743.2|1758.64|1742.64|1759.2|1743.2|1758.64|1742.64|4
1640869810000|2021-12-30 13:10:10|1758.5|1742.5|1758.5|1742.5|1758.75|1742.75|1758.5|1742.5|6
1640869830000|2021-12-30 13:10:30|1758.4|1742.4|1757.76|1741.76|1758.4|1742.4|1757.76|1741.76|4
1640869840000|2021-12-30 13:10:40|1757.62|1741.62|1757.76|1741.76|1757.76|1741.76|1757.5|1741.5|7
1640869850000|2021-12-30 13:10:50|1758.4|1742.4|1756.49|1740.49|1758.4|1742.4|1756.45|1740.45|11
1640869860000|2021-12-30 13:11:00|1755.8|1739.8|1756.4|1740.4|1756.4|1740.4|1755.8|1739.8|3
1640869870000|2021-12-30 13:11:10|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640869880000|2021-12-30 13:11:20|1755.88|1739.88|1756.76|1740.76|1756.76|1740.76|1755.88|1739.88|5
1640869890000|2021-12-30 13:11:30|1757.45|1741.45|1757.5|1741.5|1757.5|1741.5|1757.45|1741.45|2
1640869900000|2021-12-30 13:11:40|1757.26|1741.26|1757.26|1741.26|1757.26|1741.26|1757.26|1741.26|1
1640869910000|2021-12-30 13:11:50|1756.73|1740.73|1755.5|1739.5|1756.73|1740.73|1755.39|1739.39|7
1640869920000|2021-12-30 13:12:00|1755.54|1739.54|1756.76|1740.76|1756.87|1740.87|1755.54|1739.54|10
1640869930000|2021-12-30 13:12:10|1756.9|1740.9|1756.76|1740.76|1757.4|1741.4|1756.76|1740.76|6
1640869940000|2021-12-30 13:12:20|1756.55|1740.55|1756.76|1740.76|1756.76|1740.76|1756.55|1740.55|3
1640869950000|2021-12-30 13:12:30|1757|1741|1755.98|1739.98|1757.5|1741.5|1755.98|1739.98|6
1640869960000|2021-12-30 13:12:40|1755.5|1739.5|1754.37|1738.37|1755.5|1739.5|1754.37|1738.37|5
1640869970000|2021-12-30 13:12:50|1754.44|1738.44|1754.37|1738.37|1754.44|1738.44|1753.92|1737.92|3
1640869980000|2021-12-30 13:13:00|1753.7|1737.7|1754.37|1738.37|1754.37|1738.37|1753.7|1737.7|4
1640869990000|2021-12-30 13:13:10|1754.25|1738.25|1754.25|1738.25|1754.25|1738.25|1754.25|1738.25|1
1640870000000|2021-12-30 13:13:20|1754.16|1738.16|1752|1736|1754.37|1738.37|1752|1736|13
1640870010000|2021-12-30 13:13:30|1751.5|1735.5|1750.82|1734.82|1751.5|1735.5|1750.82|1734.82|4
1640870020000|2021-12-30 13:13:40|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1640870030000|2021-12-30 13:13:50|1750.1|1734.1|1750.5|1734.5|1750.5|1734.5|1749.8|1733.8|4
1640870040000|2021-12-30 13:14:00|1750|1734|1748.79|1732.79|1750|1734|1748.79|1732.79|4
1640870050000|2021-12-30 13:14:10|1749.04|1733.04|1749.1|1733.1|1749.81|1733.81|1749.04|1733.04|10
1640870060000|2021-12-30 13:14:20|1749.08|1733.08|1749.92|1733.92|1750.16|1734.16|1749.08|1733.08|7
1640870080000|2021-12-30 13:14:40|1750|1734|1750.15|1734.15|1750.35|1734.35|1750|1734|7
1640870090000|2021-12-30 13:14:50|1750|1734|1749.8|1733.8|1750.15|1734.15|1749.8|1733.8|4
1640870100000|2021-12-30 13:15:00|1749.95|1733.95|1749.73|1733.73|1749.95|1733.95|1749.6|1733.6|4
1640870110000|2021-12-30 13:15:10|1749.6|1733.6|1750|1734|1750.45|1734.45|1749.6|1733.6|5
1640870130000|2021-12-30 13:15:30|1749.91|1733.91|1745.53|1729.53|1749.91|1733.91|1745.03|1729.03|12
1640870140000|2021-12-30 13:15:40|1745.03|1729.03|1745.01|1729.01|1745.03|1729.03|1744.5|1728.5|10
1640870150000|2021-12-30 13:15:50|1744.51|1728.51|1744.09|1728.09|1744.51|1728.51|1743.8|1727.8|4
1640870160000|2021-12-30 13:16:00|1744.5|1728.5|1744.5|1728.5|1744.66|1728.66|1744.5|1728.5|3
1640870170000|2021-12-30 13:16:10|1744.22|1728.22|1743.6|1727.6|1744.22|1728.22|1743.55|1727.55|5
1640870180000|2021-12-30 13:16:20|1743.5|1727.5|1742.5|1726.5|1743.5|1727.5|1742.5|1726.5|6
1640870200000|2021-12-30 13:16:40|1742.25|1726.25|1741|1725|1742.25|1726.25|1741|1725|9
1640870220000|2021-12-30 13:17:00|1741.5|1725.5|1743.15|1727.15|1743.15|1727.15|1741.5|1725.5|6
1640870230000|2021-12-30 13:17:10|1743.81|1727.81|1745.25|1729.25|1745.25|1729.25|1743.49|1727.49|14
1640870240000|2021-12-30 13:17:20|1745|1729|1744.17|1728.17|1745|1729|1743.89|1727.89|7
1640870250000|2021-12-30 13:17:30|1744.07|1728.07|1744.92|1728.92|1744.92|1728.92|1744.07|1728.07|4
1640870260000|2021-12-30 13:17:40|1745|1729|1747.5|1731.5|1747.5|1731.5|1745|1729|10
1640870270000|2021-12-30 13:17:50|1747.29|1731.29|1747|1731|1747.29|1731.29|1746.5|1730.5|4
1640870280000|2021-12-30 13:18:00|1746.92|1730.92|1746.5|1730.5|1746.94|1730.94|1746.5|1730.5|5
1640870290000|2021-12-30 13:18:10|1746|1730|1746.5|1730.5|1746.82|1730.82|1746|1730|5
1640870300000|2021-12-30 13:18:20|1746.41|1730.41|1746.5|1730.5|1746.5|1730.5|1746.41|1730.41|2
1640870310000|2021-12-30 13:18:30|1746|1730|1744.75|1728.75|1746|1730|1744.75|1728.75|4
1640870320000|2021-12-30 13:18:40|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1640870330000|2021-12-30 13:18:50|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1
1640870340000|2021-12-30 13:19:00|1745.25|1729.25|1745.46|1729.46|1745.46|1729.46|1745.25|1729.25|4
1640870350000|2021-12-30 13:19:10|1745.25|1729.25|1745.45|1729.45|1745.46|1729.46|1745.25|1729.25|4
1640870360000|2021-12-30 13:19:20|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640870370000|2021-12-30 13:19:30|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1745.75|1729.75|1
1640870380000|2021-12-30 13:19:40|1746.25|1730.25|1747|1731|1747.4|1731.4|1746.25|1730.25|6
1640870390000|2021-12-30 13:19:50|1746.7|1730.7|1747|1731|1747|1731|1746.7|1730.7|3
1640870400000|2021-12-30 13:20:00|1747.5|1731.5|1748.3|1732.3|1748.3|1732.3|1747.5|1731.5|3
1640870410000|2021-12-30 13:20:10|1748.28|1732.28|1746.5|1730.5|1748.28|1732.28|1746.5|1730.5|7
1640870420000|2021-12-30 13:20:20|1746.8|1730.8|1746.5|1730.5|1746.8|1730.8|1746.5|1730.5|2
1640870430000|2021-12-30 13:20:30|1746.56|1730.56|1747|1731|1747.25|1731.25|1746.5|1730.5|10
1640870440000|2021-12-30 13:20:40|1747.25|1731.25|1747.25|1731.25|1747.25|1731.25|1747.2|1731.2|3
1640870450000|2021-12-30 13:20:50|1747.1|1731.1|1747.1|1731.1|1747.1|1731.1|1747.1|1731.1|1
1640870460000|2021-12-30 13:21:00|1746.65|1730.65|1746.9|1730.9|1747|1731|1746.5|1730.5|4
1640870470000|2021-12-30 13:21:10|1746.5|1730.5|1748.35|1732.35|1748.35|1732.35|1746.5|1730.5|8
1640870480000|2021-12-30 13:21:20|1748.5|1732.5|1749.5|1733.5|1749.5|1733.5|1748.5|1732.5|9
1640870500000|2021-12-30 13:21:40|1749.37|1733.37|1749.5|1733.5|1749.5|1733.5|1749.37|1733.37|2
1640870540000|2021-12-30 13:22:20|1749.39|1733.39|1747.23|1731.23|1749.39|1733.39|1747.12|1731.12|9
1640870550000|2021-12-30 13:22:30|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1
1640870560000|2021-12-30 13:22:40|1746.1|1730.1|1746.2|1730.2|1746.2|1730.2|1746.1|1730.1|2
1640870570000|2021-12-30 13:22:50|1746.45|1730.45|1746.45|1730.45|1746.45|1730.45|1746.36|1730.36|3
1640870580000|2021-12-30 13:23:00|1746|1730|1745.5|1729.5|1746|1730|1745.45|1729.45|3
1640870590000|2021-12-30 13:23:10|1745.73|1729.73|1745.73|1729.73|1745.73|1729.73|1745.73|1729.73|1
1640870600000|2021-12-30 13:23:20|1745.5|1729.5|1745.5|1729.5|1745.73|1729.73|1745.5|1729.5|5
1640870620000|2021-12-30 13:23:40|1745.1|1729.1|1745.1|1729.1|1745.1|1729.1|1745.1|1729.1|1
1640870630000|2021-12-30 13:23:50|1745|1729|1745|1729|1745|1729|1745|1729|1
1640870640000|2021-12-30 13:24:00|1745.07|1729.07|1744.59|1728.59|1745.07|1729.07|1744.59|1728.59|2
1640870650000|2021-12-30 13:24:10|1744.5|1728.5|1744|1728|1744.5|1728.5|1744|1728|2
1640870670000|2021-12-30 13:24:30|1743.92|1727.92|1743.32|1727.32|1743.92|1727.92|1743.32|1727.32|2
1640870680000|2021-12-30 13:24:40|1743.24|1727.24|1743.5|1727.5|1743.5|1727.5|1743.04|1727.04|4
1640870690000|2021-12-30 13:24:50|1744|1728|1744|1728|1744.1|1728.1|1744|1728|9
1640870700000|2021-12-30 13:25:00|1744.17|1728.17|1744|1728|1744.17|1728.17|1744|1728|2
1640870710000|2021-12-30 13:25:10|1744.11|1728.11|1745.4|1729.4|1745.4|1729.4|1744.11|1728.11|6
1640870720000|2021-12-30 13:25:20|1745.3|1729.3|1746|1730|1746.13|1730.13|1745.3|1729.3|4
1640870730000|2021-12-30 13:25:30|1745.72|1729.72|1745.15|1729.15|1745.87|1729.87|1745.15|1729.15|4
1640870750000|2021-12-30 13:25:50|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1744.91|1728.91|1
1640870760000|2021-12-30 13:26:00|1744.6|1728.6|1744.5|1728.5|1744.6|1728.6|1744.5|1728.5|2
1640870770000|2021-12-30 13:26:10|1744.42|1728.42|1744.5|1728.5|1744.5|1728.5|1744.42|1728.42|2
1640870780000|2021-12-30 13:26:20|1744.74|1728.74|1745.24|1729.24|1745.24|1729.24|1744.74|1728.74|3
1640870790000|2021-12-30 13:26:30|1745.22|1729.22|1747|1731|1747|1731|1745.22|1729.22|7
1640870800000|2021-12-30 13:26:40|1746.9|1730.9|1747.09|1731.09|1747.09|1731.09|1746.9|1730.9|3
1640870810000|2021-12-30 13:26:50|1747.04|1731.04|1746.5|1730.5|1747.04|1731.04|1746.42|1730.42|3
1640870820000|2021-12-30 13:27:00|1746.75|1730.75|1746.75|1730.75|1746.96|1730.96|1746.5|1730.5|13
1640870830000|2021-12-30 13:27:10|1746.84|1730.84|1746.5|1730.5|1746.84|1730.84|1746.45|1730.45|9
1640870840000|2021-12-30 13:27:20|1746.75|1730.75|1747.09|1731.09|1747.4|1731.4|1746.5|1730.5|7
1640870850000|2021-12-30 13:27:30|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640870880000|2021-12-30 13:28:00|1747.55|1731.55|1748.01|1732.01|1748.01|1732.01|1747.55|1731.55|2
1640870900000|2021-12-30 13:28:20|1748.46|1732.46|1748.46|1732.46|1748.46|1732.46|1748.46|1732.46|1
1640870910000|2021-12-30 13:28:30|1748.74|1732.74|1748.95|1732.95|1748.95|1732.95|1748.46|1732.46|6
1640870920000|2021-12-30 13:28:40|1748.75|1732.75|1748.46|1732.46|1748.75|1732.75|1748.26|1732.26|3
1640870930000|2021-12-30 13:28:50|1748.01|1732.01|1747.5|1731.5|1748.01|1732.01|1747.39|1731.39|4
1640870940000|2021-12-30 13:29:00|1747.06|1731.06|1747.1|1731.1|1747.5|1731.5|1747.06|1731.06|6
1640870950000|2021-12-30 13:29:10|1747.13|1731.13|1746.52|1730.52|1747.35|1731.35|1746.4|1730.4|6
1640870960000|2021-12-30 13:29:20|1746.51|1730.51|1745.65|1729.65|1746.52|1730.52|1745.65|1729.65|6
1640870970000|2021-12-30 13:29:30|1745.55|1729.55|1745.78|1729.78|1745.78|1729.78|1745|1729|6
1640870980000|2021-12-30 13:29:40|1745.8|1729.8|1745.91|1729.91|1745.91|1729.91|1745.8|1729.8|2
1640870990000|2021-12-30 13:29:50|1745.85|1729.85|1744.5|1728.5|1745.85|1729.85|1744.24|1728.24|12
1640871000000|2021-12-30 13:30:00|1744|1728|1744.1|1728.1|1744.5|1728.5|1744|1728|4
1640871010000|2021-12-30 13:30:10|1744.5|1728.5|1744.1|1728.1|1744.5|1728.5|1743.83|1727.83|8
1640871020000|2021-12-30 13:30:20|1744.5|1728.5|1744.4|1728.4|1744.5|1728.5|1744.4|1728.4|2
1640871040000|2021-12-30 13:30:40|1744.49|1728.49|1745.64|1729.64|1745.69|1729.69|1744.49|1728.49|8
1640871050000|2021-12-30 13:30:50|1745.67|1729.67|1746.25|1730.25|1746.25|1730.25|1745.64|1729.64|6
1640871060000|2021-12-30 13:31:00|1746.45|1730.45|1746.5|1730.5|1746.5|1730.5|1746.45|1730.45|2
1640871070000|2021-12-30 13:31:10|1746.45|1730.45|1746.79|1730.79|1747|1731|1746|1730|6
1640871080000|2021-12-30 13:31:20|1746.5|1730.5|1746.75|1730.75|1746.79|1730.79|1746.5|1730.5|3
1640871090000|2021-12-30 13:31:30|1746.5|1730.5|1746|1730|1746.87|1730.87|1745.96|1729.96|11
1640871100000|2021-12-30 13:31:40|1746.26|1730.26|1747.34|1731.34|1747.34|1731.34|1746.26|1730.26|5
1640871110000|2021-12-30 13:31:50|1747.5|1731.5|1748.5|1732.5|1748.69|1732.69|1747.5|1731.5|7
1640871120000|2021-12-30 13:32:00|1749.15|1733.15|1750|1734|1750|1734|1749.09|1733.09|3
1640871130000|2021-12-30 13:32:10|1749.5|1733.5|1750.5|1734.5|1750.5|1734.5|1749.5|1733.5|10
1640871140000|2021-12-30 13:32:20|1750.58|1734.58|1751.09|1735.09|1751.09|1735.09|1750.5|1734.5|7
1640871150000|2021-12-30 13:32:30|1751|1735|1753.25|1737.25|1753.25|1737.25|1751|1735|10
1640871160000|2021-12-30 13:32:40|1753.45|1737.45|1753|1737|1753.45|1737.45|1753|1737|6
1640871170000|2021-12-30 13:32:50|1753.23|1737.23|1753.5|1737.5|1753.53|1737.53|1753.23|1737.23|4
1640871180000|2021-12-30 13:33:00|1753.13|1737.13|1753|1737|1753.13|1737.13|1752.98|1736.98|4
1640871190000|2021-12-30 13:33:10|1752.75|1736.75|1753|1737|1753|1737|1752.65|1736.65|3
1640871200000|2021-12-30 13:33:20|1753.03|1737.03|1752.9|1736.9|1753.03|1737.03|1752.9|1736.9|2
1640871210000|2021-12-30 13:33:30|1753|1737|1752.4|1736.4|1753|1737|1752.4|1736.4|4
1640871220000|2021-12-30 13:33:40|1752.3|1736.3|1752.3|1736.3|1752.34|1736.34|1752.3|1736.3|5
1640871230000|2021-12-30 13:33:50|1752.34|1736.34|1752.35|1736.35|1752.5|1736.5|1752.34|1736.34|3
1640871240000|2021-12-30 13:34:00|1752.3|1736.3|1751.55|1735.55|1752.3|1736.3|1751.55|1735.55|2
1640871250000|2021-12-30 13:34:10|1751.6|1735.6|1752.3|1736.3|1752.3|1736.3|1751.5|1735.5|6
1640871260000|2021-12-30 13:34:20|1752.09|1736.09|1752.3|1736.3|1752.3|1736.3|1752.09|1736.09|3
1640871270000|2021-12-30 13:34:30|1752.63|1736.63|1754|1738|1754|1738|1752.52|1736.52|10
1640871280000|2021-12-30 13:34:40|1754.4|1738.4|1755.5|1739.5|1755.61|1739.61|1754|1738|9
1640871290000|2021-12-30 13:34:50|1755.83|1739.83|1754.89|1738.89|1755.83|1739.83|1754.89|1738.89|8
1640871300000|2021-12-30 13:35:00|1754.93|1738.93|1755.31|1739.31|1755.5|1739.5|1754.93|1738.93|11
1640871310000|2021-12-30 13:35:10|1755.65|1739.65|1756.59|1740.59|1756.59|1740.59|1755.5|1739.5|9
1640871320000|2021-12-30 13:35:20|1756.89|1740.89|1756.59|1740.59|1756.89|1740.89|1756.59|1740.59|5
1640871330000|2021-12-30 13:35:30|1756.65|1740.65|1756.59|1740.59|1756.69|1740.69|1756.59|1740.59|3
1640871350000|2021-12-30 13:35:50|1756.69|1740.69|1756.59|1740.59|1756.69|1740.69|1756.59|1740.59|2
1640871360000|2021-12-30 13:36:00|1756.45|1740.45|1754|1738|1756.45|1740.45|1753.85|1737.85|10
1640871370000|2021-12-30 13:36:10|1754.1|1738.1|1755.32|1739.32|1755.5|1739.5|1754|1738|6
1640871380000|2021-12-30 13:36:20|1755.33|1739.33|1756|1740|1756|1740|1755.2|1739.2|4
1640871390000|2021-12-30 13:36:30|1756.4|1740.4|1756|1740|1756.4|1740.4|1756|1740|3
1640871400000|2021-12-30 13:36:40|1755.8|1739.8|1755.55|1739.55|1755.8|1739.8|1755.55|1739.55|2
1640871410000|2021-12-30 13:36:50|1755.6|1739.6|1755.55|1739.55|1755.7|1739.7|1755.55|1739.55|5
1640871420000|2021-12-30 13:37:00|1755.65|1739.65|1755.55|1739.55|1755.65|1739.65|1755.55|1739.55|2
1640871430000|2021-12-30 13:37:10|1755.6|1739.6|1755.95|1739.95|1755.95|1739.95|1755.6|1739.6|4
1640871440000|2021-12-30 13:37:20|1756.3|1740.3|1756.45|1740.45|1756.48|1740.48|1756.3|1740.3|7
1640871450000|2021-12-30 13:37:30|1756.5|1740.5|1756.4|1740.4|1756.5|1740.5|1756.4|1740.4|4
1640871460000|2021-12-30 13:37:40|1756.47|1740.47|1756.5|1740.5|1756.57|1740.57|1756.47|1740.47|3
1640871470000|2021-12-30 13:37:50|1756.48|1740.48|1756.5|1740.5|1756.59|1740.59|1756.4|1740.4|5
1640871480000|2021-12-30 13:38:00|1756.62|1740.62|1757.45|1741.45|1757.5|1741.5|1756.62|1740.62|6
1640871500000|2021-12-30 13:38:20|1757.95|1741.95|1759.1|1743.1|1759.1|1743.1|1757.95|1741.95|6
1640871510000|2021-12-30 13:38:30|1758.75|1742.75|1758.4|1742.4|1758.75|1742.75|1758.4|1742.4|3
1640871520000|2021-12-30 13:38:40|1758.1|1742.1|1758.45|1742.45|1758.45|1742.45|1758|1742|3
1640871530000|2021-12-30 13:38:50|1758|1742|1758|1742|1758|1742|1758|1742|1
1640871540000|2021-12-30 13:39:00|1757.75|1741.75|1757.5|1741.5|1757.88|1741.88|1757.5|1741.5|4
1640871550000|2021-12-30 13:39:10|1757.9|1741.9|1758|1742|1758|1742|1757.9|1741.9|6
1640871560000|2021-12-30 13:39:20|1757.9|1741.9|1757.65|1741.65|1758.35|1742.35|1757.55|1741.55|16
1640871570000|2021-12-30 13:39:30|1757.53|1741.53|1756.5|1740.5|1757.53|1741.53|1756.5|1740.5|6
1640871590000|2021-12-30 13:39:50|1756.7|1740.7|1758.02|1742.02|1758.02|1742.02|1756.5|1740.5|9
1640871600000|2021-12-30 13:40:00|1757.67|1741.67|1757.67|1741.67|1757.97|1741.97|1757.65|1741.65|6
1640871610000|2021-12-30 13:40:10|1757.82|1741.82|1757.92|1741.92|1757.92|1741.92|1757.8|1741.8|6
1640871630000|2021-12-30 13:40:30|1758.17|1742.17|1757.67|1741.67|1758.5|1742.5|1757.67|1741.67|6
1640871640000|2021-12-30 13:40:40|1757.66|1741.66|1757.57|1741.57|1757.66|1741.66|1757.57|1741.57|8
1640871650000|2021-12-30 13:40:50|1757.66|1741.66|1757.5|1741.5|1757.66|1741.66|1757.39|1741.39|8
1640871660000|2021-12-30 13:41:00|1757|1741|1757.23|1741.23|1757.23|1741.23|1757|1741|3
1640871680000|2021-12-30 13:41:20|1757.16|1741.16|1757.43|1741.43|1757.43|1741.43|1757.16|1741.16|2
1640871690000|2021-12-30 13:41:30|1757.2|1741.2|1756.9|1740.9|1757.43|1741.43|1756.9|1740.9|6
1640871700000|2021-12-30 13:41:40|1756.85|1740.85|1757.28|1741.28|1757.28|1741.28|1756.85|1740.85|3
1640871710000|2021-12-30 13:41:50|1757.32|1741.32|1757.28|1741.28|1757.32|1741.32|1757.28|1741.28|2
1640871720000|2021-12-30 13:42:00|1757.32|1741.32|1758.5|1742.5|1758.5|1742.5|1757.32|1741.32|6
1640871730000|2021-12-30 13:42:10|1759.05|1743.05|1759.5|1743.5|1759.5|1743.5|1759.05|1743.05|2
1640871740000|2021-12-30 13:42:20|1760.16|1744.16|1760.3|1744.3|1760.5|1744.5|1760.16|1744.16|6
1640871750000|2021-12-30 13:42:30|1760.72|1744.72|1761.11|1745.11|1761.35|1745.35|1760.72|1744.72|5
1640871760000|2021-12-30 13:42:40|1761|1745|1761|1745|1761|1745|1761|1745|1
1640871770000|2021-12-30 13:42:50|1761.3|1745.3|1761.4|1745.4|1761.4|1745.4|1761.3|1745.3|2
1640871780000|2021-12-30 13:43:00|1761.35|1745.35|1761.35|1745.35|1761.35|1745.35|1761.35|1745.35|1
1640871790000|2021-12-30 13:43:10|1761.26|1745.26|1759.8|1743.8|1761.26|1745.26|1759.8|1743.8|6
1640871800000|2021-12-30 13:43:20|1759.5|1743.5|1760|1744|1760|1744|1759.5|1743.5|6
1640871810000|2021-12-30 13:43:30|1759.5|1743.5|1759.5|1743.5|1759.53|1743.53|1759.5|1743.5|3
1640871830000|2021-12-30 13:43:50|1759.62|1743.62|1759.5|1743.5|1759.62|1743.62|1759.5|1743.5|2
1640871840000|2021-12-30 13:44:00|1759|1743|1759|1743|1759|1743|1759|1743|1
1640871850000|2021-12-30 13:44:10|1758.83|1742.83|1758.31|1742.31|1758.83|1742.83|1757.66|1741.66|11
1640871860000|2021-12-30 13:44:20|1758.18|1742.18|1758|1742|1758.18|1742.18|1758|1742|2
1640871870000|2021-12-30 13:44:30|1757.79|1741.79|1754.97|1738.97|1757.79|1741.79|1754.97|1738.97|11
1640871880000|2021-12-30 13:44:40|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1
1640871890000|2021-12-30 13:44:50|1754.5|1738.5|1752.88|1736.88|1754.5|1738.5|1752.88|1736.88|6
1640871900000|2021-12-30 13:45:00|1753|1737|1752.5|1736.5|1753|1737|1752.5|1736.5|4
1640871910000|2021-12-30 13:45:10|1752.14|1736.14|1752.14|1736.14|1752.14|1736.14|1752.14|1736.14|1
1640871920000|2021-12-30 13:45:20|1751.91|1735.91|1750|1734|1751.91|1735.91|1750|1734|8
1640871930000|2021-12-30 13:45:30|1749.59|1733.59|1748.83|1732.83|1749.59|1733.59|1748.36|1732.36|9
1640871940000|2021-12-30 13:45:40|1748.5|1732.5|1749|1733|1749.35|1733.35|1748.5|1732.5|4
1640871950000|2021-12-30 13:45:50|1748.85|1732.85|1748.55|1732.55|1748.85|1732.85|1748.5|1732.5|3
1640871960000|2021-12-30 13:46:00|1747.89|1731.89|1746.96|1730.96|1748|1732|1746.96|1730.96|5
1640871970000|2021-12-30 13:46:10|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1
1640871980000|2021-12-30 13:46:20|1746.55|1730.55|1747|1731|1747.13|1731.13|1746.55|1730.55|7
1640871990000|2021-12-30 13:46:30|1747.13|1731.13|1748.5|1732.5|1748.5|1732.5|1747.13|1731.13|12
1640872000000|2021-12-30 13:46:40|1748.1|1732.1|1748.5|1732.5|1748.5|1732.5|1748|1732|7
1640872010000|2021-12-30 13:46:50|1748.45|1732.45|1747.05|1731.05|1748.45|1732.45|1747.05|1731.05|5
1640872020000|2021-12-30 13:47:00|1747.34|1731.34|1747.5|1731.5|1747.5|1731.5|1747.29|1731.29|3
1640872030000|2021-12-30 13:47:10|1746.85|1730.85|1746.34|1730.34|1747|1731|1746.23|1730.23|9
1640872040000|2021-12-30 13:47:20|1746.5|1730.5|1746.37|1730.37|1746.5|1730.5|1746.34|1730.34|4
1640872050000|2021-12-30 13:47:30|1746.34|1730.34|1746.34|1730.34|1746.41|1730.41|1746.34|1730.34|7
1640872060000|2021-12-30 13:47:40|1746.15|1730.15|1745.5|1729.5|1746.15|1730.15|1745.2|1729.2|6
1640872070000|2021-12-30 13:47:50|1745.4|1729.4|1745.7|1729.7|1745.7|1729.7|1745.4|1729.4|4
1640872080000|2021-12-30 13:48:00|1745.55|1729.55|1745.65|1729.65|1745.65|1729.65|1745.5|1729.5|3
1640872090000|2021-12-30 13:48:10|1745.25|1729.25|1745.5|1729.5|1745.5|1729.5|1745.2|1729.2|5
1640872100000|2021-12-30 13:48:20|1745.6|1729.6|1744.5|1728.5|1745.6|1729.6|1744.25|1728.25|5
1640872110000|2021-12-30 13:48:30|1744.75|1728.75|1744.65|1728.65|1744.75|1728.75|1744.65|1728.65|2
1640872120000|2021-12-30 13:48:40|1744.5|1728.5|1744.45|1728.45|1744.5|1728.5|1744.45|1728.45|2
1640872130000|2021-12-30 13:48:50|1744.5|1728.5|1743.85|1727.85|1744.5|1728.5|1743.85|1727.85|3
1640872140000|2021-12-30 13:49:00|1744.25|1728.25|1744|1728|1744.5|1728.5|1744|1728|4
1640872150000|2021-12-30 13:49:10|1744.4|1728.4|1745.48|1729.48|1745.48|1729.48|1744|1728|13
1640872160000|2021-12-30 13:49:20|1745.82|1729.82|1745.8|1729.8|1745.82|1729.82|1745.73|1729.73|7
1640872170000|2021-12-30 13:49:30|1745.81|1729.81|1747.5|1731.5|1747.5|1731.5|1745.81|1729.81|10
1640872180000|2021-12-30 13:49:40|1747.75|1731.75|1748|1732|1748|1732|1747.75|1731.75|3
1640872190000|2021-12-30 13:49:50|1747.7|1731.7|1747.5|1731.5|1747.7|1731.7|1747.5|1731.5|2
1640872200000|2021-12-30 13:50:00|1746.93|1730.93|1746.93|1730.93|1746.93|1730.93|1746.93|1730.93|1
1640872210000|2021-12-30 13:50:10|1747.15|1731.15|1747.3|1731.3|1747.3|1731.3|1747.15|1731.15|2
1640872220000|2021-12-30 13:50:20|1747.12|1731.12|1747.19|1731.19|1747.5|1731.5|1747.12|1731.12|4
1640872230000|2021-12-30 13:50:30|1747.3|1731.3|1747.3|1731.3|1747.3|1731.3|1747.3|1731.3|1
1640872240000|2021-12-30 13:50:40|1747.56|1731.56|1747.5|1731.5|1747.66|1731.66|1747.5|1731.5|4
1640872250000|2021-12-30 13:50:50|1747.2|1731.2|1747.2|1731.2|1747.2|1731.2|1747.2|1731.2|1
1640872260000|2021-12-30 13:51:00|1747|1731|1743.69|1727.69|1747|1731|1743.42|1727.42|21
1640872270000|2021-12-30 13:51:10|1744|1728|1744.69|1728.69|1745.5|1729.5|1744|1728|7
1640872280000|2021-12-30 13:51:20|1744.79|1728.79|1744.5|1728.5|1745|1729|1744.5|1728.5|8
1640872290000|2021-12-30 13:51:30|1745|1729|1744.5|1728.5|1745.19|1729.19|1744.37|1728.37|19
1640872300000|2021-12-30 13:51:40|1744|1728|1743.5|1727.5|1744|1728|1743.5|1727.5|2
1640872310000|2021-12-30 13:51:50|1743|1727|1743.5|1727.5|1743.8|1727.8|1743|1727|5
1640872330000|2021-12-30 13:52:10|1743.75|1727.75|1743.5|1727.5|1744|1728|1743.5|1727.5|5
1640872350000|2021-12-30 13:52:30|1743|1727|1743|1727|1743|1727|1743|1727|1
1640872360000|2021-12-30 13:52:40|1742.5|1726.5|1741.5|1725.5|1742.5|1726.5|1741.45|1725.45|7
1640872370000|2021-12-30 13:52:50|1741.16|1725.16|1741|1725|1741.16|1725.16|1741|1725|2
1640872380000|2021-12-30 13:53:00|1740.55|1724.55|1740.5|1724.5|1740.55|1724.55|1740.39|1724.39|6
1640872390000|2021-12-30 13:53:10|1740.41|1724.41|1740.5|1724.5|1741.01|1725.01|1740.39|1724.39|9
1640872400000|2021-12-30 13:53:20|1741|1725|1742.59|1726.59|1743.29|1727.29|1740.88|1724.88|18
1640872410000|2021-12-30 13:53:30|1742.6|1726.6|1743|1727|1744|1728|1742.6|1726.6|15
1640872420000|2021-12-30 13:53:40|1743.5|1727.5|1743.5|1727.5|1744.1|1728.1|1743.5|1727.5|5
1640872430000|2021-12-30 13:53:50|1743|1727|1742.5|1726.5|1743|1727|1742.5|1726.5|2
1640872440000|2021-12-30 13:54:00|1742|1726|1742.1|1726.1|1742.1|1726.1|1742|1726|2
1640872450000|2021-12-30 13:54:10|1742.26|1726.26|1742.86|1726.86|1742.86|1726.86|1742.26|1726.26|2
1640872460000|2021-12-30 13:54:20|1743|1727|1742.9|1726.9|1743.25|1727.25|1742.9|1726.9|7
1640872470000|2021-12-30 13:54:30|1743|1727|1743.45|1727.45|1743.45|1727.45|1743|1727|3
1640872480000|2021-12-30 13:54:40|1743.25|1727.25|1743.3|1727.3|1743.3|1727.3|1743|1727|6
1640872490000|2021-12-30 13:54:50|1743.5|1727.5|1744|1728|1744.15|1728.15|1743.5|1727.5|3
1640872500000|2021-12-30 13:55:00|1743.84|1727.84|1743|1727|1743.84|1727.84|1742.65|1726.65|6
1640872510000|2021-12-30 13:55:10|1742.5|1726.5|1742.52|1726.52|1743.24|1727.24|1742.5|1726.5|11
1640872520000|2021-12-30 13:55:20|1742.74|1726.74|1743.5|1727.5|1743.5|1727.5|1742.52|1726.52|12
1640872530000|2021-12-30 13:55:30|1743.73|1727.73|1743.44|1727.44|1743.73|1727.73|1743.44|1727.44|4
1640872540000|2021-12-30 13:55:40|1743.6|1727.6|1744.14|1728.14|1744.14|1728.14|1743.6|1727.6|4
1640872550000|2021-12-30 13:55:50|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640872560000|2021-12-30 13:56:00|1743.29|1727.29|1743.5|1727.5|1743.5|1727.5|1743|1727|6
1640872600000|2021-12-30 13:56:40|1743.1|1727.1|1743.5|1727.5|1743.5|1727.5|1743.1|1727.1|2
1640872610000|2021-12-30 13:56:50|1743.32|1727.32|1743.45|1727.45|1743.5|1727.5|1743.32|1727.32|4
1640872620000|2021-12-30 13:57:00|1743.5|1727.5|1743.89|1727.89|1743.89|1727.89|1743.33|1727.33|5
1640872630000|2021-12-30 13:57:10|1744.11|1728.11|1744.3|1728.3|1744.3|1728.3|1743.8|1727.8|6
1640872640000|2021-12-30 13:57:20|1744.32|1728.32|1744.1|1728.1|1744.32|1728.32|1744.1|1728.1|3
1640872650000|2021-12-30 13:57:30|1744.3|1728.3|1743.3|1727.3|1744.35|1728.35|1743.3|1727.3|7
1640872660000|2021-12-30 13:57:40|1743.6|1727.6|1743.25|1727.25|1743.6|1727.6|1743.25|1727.25|3
1640872670000|2021-12-30 13:57:50|1743.42|1727.42|1743.42|1727.42|1743.42|1727.42|1743.42|1727.42|1
1640872680000|2021-12-30 13:58:00|1743|1727|1742.5|1726.5|1743|1727|1742.5|1726.5|2
1640872700000|2021-12-30 13:58:20|1742.19|1726.19|1741.66|1725.66|1742.19|1726.19|1741.66|1725.66|5
1640872710000|2021-12-30 13:58:30|1741.13|1725.13|1741.13|1725.13|1741.13|1725.13|1741.13|1725.13|1
1640872720000|2021-12-30 13:58:40|1740.68|1724.68|1740.63|1724.63|1741.13|1725.13|1740.63|1724.63|3
1640872730000|2021-12-30 13:58:50|1740.5|1724.5|1740.55|1724.55|1740.55|1724.55|1740.5|1724.5|2
1640872740000|2021-12-30 13:59:00|1740.52|1724.52|1739.5|1723.5|1740.52|1724.52|1739.1|1723.1|8
1640872750000|2021-12-30 13:59:10|1738.5|1722.5|1738.46|1722.46|1738.5|1722.5|1738.11|1722.11|4
1640872760000|2021-12-30 13:59:20|1737.65|1721.65|1736.2|1720.2|1737.65|1721.65|1735.65|1719.65|8
1640872770000|2021-12-30 13:59:30|1735.7|1719.7|1735.5|1719.5|1735.7|1719.7|1734.75|1718.75|5
1640872780000|2021-12-30 13:59:40|1735|1719|1734.6|1718.6|1735|1719|1734.6|1718.6|2
1640872790000|2021-12-30 13:59:50|1735|1719|1735|1719|1735.03|1719.03|1734.6|1718.6|6
1640872800000|2021-12-30 14:00:00|1734.5|1718.5|1737.5|1721.5|1737.92|1721.92|1734.5|1718.5|13
1640872810000|2021-12-30 14:00:10|1737.38|1721.38|1737.4|1721.4|1738|1722|1737.38|1721.38|6
1640872820000|2021-12-30 14:00:20|1736.5|1720.5|1734.75|1718.75|1736.5|1720.5|1734.5|1718.5|8
1640872830000|2021-12-30 14:00:30|1734.5|1718.5|1735|1719|1735|1719|1734.5|1718.5|3
1640872840000|2021-12-30 14:00:40|1735.29|1719.29|1736|1720|1736|1720|1735.29|1719.29|4
1640872850000|2021-12-30 14:00:50|1736.45|1720.45|1736.45|1720.45|1736.45|1720.45|1736.45|1720.45|1
1640872860000|2021-12-30 14:01:00|1736.5|1720.5|1737.5|1721.5|1738|1722|1736.5|1720.5|10
1640872870000|2021-12-30 14:01:10|1737|1721|1736.5|1720.5|1737|1721|1736.37|1720.37|5
1640872880000|2021-12-30 14:01:20|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1
1640872890000|2021-12-30 14:01:30|1736|1720|1736|1720|1736.4|1720.4|1736|1720|5
1640872900000|2021-12-30 14:01:40|1735.85|1719.85|1735.5|1719.5|1735.85|1719.85|1735.38|1719.38|4
1640872920000|2021-12-30 14:02:00|1735.2|1719.2|1734.7|1718.7|1735.2|1719.2|1734.7|1718.7|2
1640872930000|2021-12-30 14:02:10|1735|1719|1734.55|1718.55|1735|1719|1734.55|1718.55|2
1640872940000|2021-12-30 14:02:20|1734.6|1718.6|1736.45|1720.45|1736.45|1720.45|1734.6|1718.6|9
1640872950000|2021-12-30 14:02:30|1736.3|1720.3|1736.3|1720.3|1736.3|1720.3|1736.18|1720.18|3
1640872960000|2021-12-30 14:02:40|1736.5|1720.5|1737.2|1721.2|1737.2|1721.2|1736.5|1720.5|3
1640872970000|2021-12-30 14:02:50|1737.45|1721.45|1738|1722|1738|1722|1737.45|1721.45|6
1640872980000|2021-12-30 14:03:00|1737.72|1721.72|1738.45|1722.45|1738.45|1722.45|1737.72|1721.72|4
1640872990000|2021-12-30 14:03:10|1738.35|1722.35|1738|1722|1738.35|1722.35|1738|1722|2
1640873000000|2021-12-30 14:03:20|1737.6|1721.6|1738|1722|1738|1722|1737.6|1721.6|4
1640873010000|2021-12-30 14:03:30|1738.5|1722.5|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|5
1640873020000|2021-12-30 14:03:40|1740|1724|1740.05|1724.05|1740.3|1724.3|1740|1724|4
1640873030000|2021-12-30 14:03:50|1739.99|1723.99|1740.72|1724.72|1741|1725|1739.99|1723.99|12
1640873040000|2021-12-30 14:04:00|1740.87|1724.87|1741|1725|1741|1725|1740.87|1724.87|4
1640873050000|2021-12-30 14:04:10|1741.24|1725.24|1741.72|1725.72|1741.72|1725.72|1741.22|1725.22|8
1640873060000|2021-12-30 14:04:20|1741.5|1725.5|1741.4|1725.4|1741.72|1725.72|1741.4|1725.4|6
1640873070000|2021-12-30 14:04:30|1741.69|1725.69|1742.83|1726.83|1742.93|1726.93|1741.69|1725.69|8
1640873080000|2021-12-30 14:04:40|1743.2|1727.2|1743|1727|1743.75|1727.75|1743|1727|8
1640873090000|2021-12-30 14:04:50|1743.1|1727.1|1743.7|1727.7|1744|1728|1743|1727|8
1640873100000|2021-12-30 14:05:00|1743.9|1727.9|1744.43|1728.43|1744.8|1728.8|1743.61|1727.61|7
1640873110000|2021-12-30 14:05:10|1744.72|1728.72|1744.5|1728.5|1745|1729|1744.5|1728.5|4
1640873120000|2021-12-30 14:05:20|1744.81|1728.81|1745.29|1729.29|1745.31|1729.31|1744.81|1728.81|4
1640873130000|2021-12-30 14:05:30|1745.5|1729.5|1744.81|1728.81|1745.5|1729.5|1744.81|1728.81|10
1640873140000|2021-12-30 14:05:40|1745.31|1729.31|1745.42|1729.42|1745.42|1729.42|1745.29|1729.29|3
1640873150000|2021-12-30 14:05:50|1745.33|1729.33|1744.5|1728.5|1745.33|1729.33|1744.5|1728.5|7
1640873160000|2021-12-30 14:06:00|1744.42|1728.42|1745.07|1729.07|1745.13|1729.13|1744.42|1728.42|5
1640873170000|2021-12-30 14:06:10|1745.31|1729.31|1745.42|1729.42|1745.42|1729.42|1745.31|1729.31|3
1640873180000|2021-12-30 14:06:20|1745|1729|1745.42|1729.42|1745.42|1729.42|1744.92|1728.92|4
1640873190000|2021-12-30 14:06:30|1745.31|1729.31|1745.31|1729.31|1745.31|1729.31|1745.31|1729.31|1
1640873200000|2021-12-30 14:06:40|1745.42|1729.42|1744.5|1728.5|1745.42|1729.42|1744.5|1728.5|5
1640873210000|2021-12-30 14:06:50|1745|1729|1745.29|1729.29|1745.5|1729.5|1745|1729|5
1640873230000|2021-12-30 14:07:10|1745|1729|1744.5|1728.5|1745|1729|1744.5|1728.5|4
1640873240000|2021-12-30 14:07:20|1744.35|1728.35|1745.19|1729.19|1745.5|1729.5|1744.35|1728.35|6
1640873250000|2021-12-30 14:07:30|1745.5|1729.5|1745.4|1729.4|1745.5|1729.5|1745.19|1729.19|5
1640873260000|2021-12-30 14:07:40|1745.42|1729.42|1744.5|1728.5|1745.5|1729.5|1744.5|1728.5|4
1640873270000|2021-12-30 14:07:50|1745.5|1729.5|1745.25|1729.25|1745.5|1729.5|1745.06|1729.06|5
1640873280000|2021-12-30 14:08:00|1745|1729|1745.5|1729.5|1745.5|1729.5|1744.76|1728.76|7
1640873290000|2021-12-30 14:08:10|1745.41|1729.41|1745.5|1729.5|1745.5|1729.5|1745.25|1729.25|4
1640873300000|2021-12-30 14:08:20|1745.42|1729.42|1745.42|1729.42|1745.42|1729.42|1745.42|1729.42|1
1640873310000|2021-12-30 14:08:30|1745|1729|1746.19|1730.19|1746.19|1730.19|1745|1729|6
1640873320000|2021-12-30 14:08:40|1746.14|1730.14|1746.5|1730.5|1746.5|1730.5|1746.14|1730.14|5
1640873330000|2021-12-30 14:08:50|1746.2|1730.2|1746.5|1730.5|1746.5|1730.5|1746|1730|5
1640873340000|2021-12-30 14:09:00|1746.19|1730.19|1745.85|1729.85|1746.23|1730.23|1745.85|1729.85|4
1640873350000|2021-12-30 14:09:10|1746|1730|1746.12|1730.12|1746.5|1730.5|1746|1730|3
1640873360000|2021-12-30 14:09:20|1746.02|1730.02|1745.97|1729.97|1746.42|1730.42|1745.97|1729.97|4
1640873370000|2021-12-30 14:09:30|1746.42|1730.42|1746.29|1730.29|1746.42|1730.42|1745.75|1729.75|3
1640873380000|2021-12-30 14:09:40|1746.42|1730.42|1746.42|1730.42|1746.42|1730.42|1746.42|1730.42|1
1640873390000|2021-12-30 14:09:50|1746|1730|1746|1730|1746.5|1730.5|1746|1730|3
1640873400000|2021-12-30 14:10:00|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640873410000|2021-12-30 14:10:10|1745.46|1729.46|1745.79|1729.79|1745.98|1729.98|1745.46|1729.46|5
1640873420000|2021-12-30 14:10:20|1745.84|1729.84|1745.44|1729.44|1745.84|1729.84|1745.44|1729.44|2
1640873430000|2021-12-30 14:10:30|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640873440000|2021-12-30 14:10:40|1745.48|1729.48|1745.5|1729.5|1745.5|1729.5|1745.45|1729.45|3
1640873460000|2021-12-30 14:11:00|1745.43|1729.43|1745.5|1729.5|1745.5|1729.5|1745.43|1729.43|2
1640873470000|2021-12-30 14:11:10|1745.43|1729.43|1745.5|1729.5|1745.5|1729.5|1745.43|1729.43|2
1640873480000|2021-12-30 14:11:20|1746.35|1730.35|1745.5|1729.5|1746.5|1730.5|1745.5|1729.5|7
1640873490000|2021-12-30 14:11:30|1745.35|1729.35|1745|1729|1745.5|1729.5|1745|1729|4
1640873500000|2021-12-30 14:11:40|1744.43|1728.43|1742.78|1726.78|1744.43|1728.43|1742.78|1726.78|4
1640873520000|2021-12-30 14:12:00|1743.13|1727.13|1743.13|1727.13|1743.13|1727.13|1743.07|1727.07|3
1640873530000|2021-12-30 14:12:10|1742.63|1726.63|1743.15|1727.15|1743.15|1727.15|1742.63|1726.63|6
1640873540000|2021-12-30 14:12:20|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1
1640873550000|2021-12-30 14:12:30|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.42|1726.42|3
1640873560000|2021-12-30 14:12:40|1742.38|1726.38|1742.88|1726.88|1742.88|1726.88|1742.38|1726.38|6
1640873570000|2021-12-30 14:12:50|1742.94|1726.94|1742.92|1726.92|1742.94|1726.94|1742.92|1726.92|2
1640873580000|2021-12-30 14:13:00|1742.63|1726.63|1743.67|1727.67|1743.69|1727.69|1742.63|1726.63|9
1640873590000|2021-12-30 14:13:10|1743.48|1727.48|1743.73|1727.73|1743.73|1727.73|1743.48|1727.48|5
1640873600000|2021-12-30 14:13:20|1744.15|1728.15|1744.33|1728.33|1744.33|1728.33|1744.15|1728.15|2
1640873620000|2021-12-30 14:13:40|1744.15|1728.15|1743.5|1727.5|1744.15|1728.15|1743.5|1727.5|3
1640873630000|2021-12-30 14:13:50|1743.41|1727.41|1742.95|1726.95|1743.41|1727.41|1742.95|1726.95|4
1640873650000|2021-12-30 14:14:10|1743.2|1727.2|1743.4|1727.4|1743.4|1727.4|1743.05|1727.05|5
1640873660000|2021-12-30 14:14:20|1743|1727|1743.4|1727.4|1743.4|1727.4|1743|1727|2
1640873670000|2021-12-30 14:14:30|1743.3|1727.3|1743.4|1727.4|1743.4|1727.4|1742.8|1726.8|9
1640873680000|2021-12-30 14:14:40|1743|1727|1741.41|1725.41|1743.4|1727.4|1741.41|1725.41|8
1640873690000|2021-12-30 14:14:50|1741.5|1725.5|1741|1725|1741.5|1725.5|1741|1725|2
1640873700000|2021-12-30 14:15:00|1740.5|1724.5|1740.9|1724.9|1741|1725|1740.5|1724.5|3
1640873710000|2021-12-30 14:15:10|1741.01|1725.01|1741.1|1725.1|1741.1|1725.1|1740.65|1724.65|4
1640873720000|2021-12-30 14:15:20|1741|1725|1738.5|1722.5|1741|1725|1738|1722|15
1640873730000|2021-12-30 14:15:30|1738.31|1722.31|1738.98|1722.98|1739.38|1723.38|1738.31|1722.31|5
1640873740000|2021-12-30 14:15:40|1739.08|1723.08|1739.49|1723.49|1739.5|1723.5|1738.88|1722.88|6
1640873750000|2021-12-30 14:15:50|1739.5|1723.5|1740.75|1724.75|1741.02|1725.02|1739.25|1723.25|9
1640873760000|2021-12-30 14:16:00|1741|1725|1741|1725|1741|1725|1741|1725|1
1640873770000|2021-12-30 14:16:10|1741.3|1725.3|1741.09|1725.09|1741.5|1725.5|1741|1725|4
1640873780000|2021-12-30 14:16:20|1741|1725|1740.35|1724.35|1741|1725|1740.31|1724.31|9
1640873790000|2021-12-30 14:16:30|1740|1724|1739.26|1723.26|1740|1724|1739.26|1723.26|3
1640873800000|2021-12-30 14:16:40|1739|1723|1739|1723|1739|1723|1739|1723|1
1640873820000|2021-12-30 14:17:00|1739.01|1723.01|1738.88|1722.88|1739.01|1723.01|1738.85|1722.85|6
1640873830000|2021-12-30 14:17:10|1739|1723|1738.5|1722.5|1739|1723|1738.5|1722.5|3
1640873840000|2021-12-30 14:17:20|1738.88|1722.88|1736.25|1720.25|1738.88|1722.88|1736.25|1720.25|13
1640873850000|2021-12-30 14:17:30|1736.38|1720.38|1737.16|1721.16|1737.16|1721.16|1736.25|1720.25|7
1640873860000|2021-12-30 14:17:40|1737|1721|1736.75|1720.75|1737|1721|1736.37|1720.37|6
1640873870000|2021-12-30 14:17:50|1737|1721|1736.5|1720.5|1737.25|1721.25|1736.5|1720.5|4
1640873890000|2021-12-30 14:18:10|1736.34|1720.34|1736.4|1720.4|1736.79|1720.79|1736.34|1720.34|7
1640873900000|2021-12-30 14:18:20|1736.21|1720.21|1736.5|1720.5|1736.75|1720.75|1736.21|1720.21|8
1640873910000|2021-12-30 14:18:30|1736.25|1720.25|1735.5|1719.5|1736.25|1720.25|1735.5|1719.5|3
1640873920000|2021-12-30 14:18:40|1735.19|1719.19|1733|1717|1735.19|1719.19|1733|1717|12
1640873930000|2021-12-30 14:18:50|1732.5|1716.5|1731.25|1715.25|1732.5|1716.5|1731.25|1715.25|6
1640873940000|2021-12-30 14:19:00|1731.47|1715.47|1732.9|1716.9|1733|1717|1731.32|1715.32|15
1640873950000|2021-12-30 14:19:10|1733.24|1717.24|1732.5|1716.5|1733.24|1717.24|1732.5|1716.5|6
1640873970000|2021-12-30 14:19:30|1732.75|1716.75|1732.65|1716.65|1732.75|1716.75|1732.5|1716.5|3
1640873980000|2021-12-30 14:19:40|1732.5|1716.5|1731.53|1715.53|1732.5|1716.5|1731.53|1715.53|5
1640873990000|2021-12-30 14:19:50|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.39|1715.39|3
1640874000000|2021-12-30 14:20:00|1731.25|1715.25|1731.55|1715.55|1731.55|1715.55|1731.17|1715.17|7
1640874010000|2021-12-30 14:20:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.27|1715.27|3
1640874020000|2021-12-30 14:20:20|1731.17|1715.17|1731.5|1715.5|1731.53|1715.53|1731.17|1715.17|3
1640874030000|2021-12-30 14:20:30|1731.29|1715.29|1731|1715|1731.5|1715.5|1731|1715|3
1640874040000|2021-12-30 14:20:40|1730.5|1714.5|1730.5|1714.5|1730.65|1714.65|1730|1714|10
1640874050000|2021-12-30 14:20:50|1731.4|1715.4|1732.5|1716.5|1732.63|1716.63|1731.4|1715.4|13
1640874060000|2021-12-30 14:21:00|1732.62|1716.62|1734.5|1718.5|1734.5|1718.5|1732.62|1716.62|8
1640874070000|2021-12-30 14:21:10|1734.45|1718.45|1735.27|1719.27|1735.35|1719.35|1734.45|1718.45|11
1640874080000|2021-12-30 14:21:20|1734.92|1718.92|1735.17|1719.17|1735.25|1719.25|1734.85|1718.85|8
1640874090000|2021-12-30 14:21:30|1735.05|1719.05|1736.72|1720.72|1736.72|1720.72|1735.05|1719.05|13
1640874100000|2021-12-30 14:21:40|1736.56|1720.56|1736|1720|1736.56|1720.56|1736|1720|6
1640874110000|2021-12-30 14:21:50|1736.5|1720.5|1736.5|1720.5|1736.9|1720.9|1736.19|1720.19|6
1640874120000|2021-12-30 14:22:00|1736|1720|1736|1720|1736|1720|1735.94|1719.94|3
1640874130000|2021-12-30 14:22:10|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1736.4|1720.4|1
1640874140000|2021-12-30 14:22:20|1736.62|1720.62|1737.1|1721.1|1737.3|1721.3|1736.4|1720.4|8
1640874150000|2021-12-30 14:22:30|1736.9|1720.9|1736.5|1720.5|1736.9|1720.9|1736.34|1720.34|6
1640874160000|2021-12-30 14:22:40|1736.9|1720.9|1736.63|1720.63|1736.9|1720.9|1736.35|1720.35|10
1640874170000|2021-12-30 14:22:50|1736.38|1720.38|1736.13|1720.13|1736.63|1720.63|1736.13|1720.13|4
1640874180000|2021-12-30 14:23:00|1736.38|1720.38|1736.9|1720.9|1737|1721|1736.38|1720.38|8
1640874190000|2021-12-30 14:23:10|1736.5|1720.5|1736.9|1720.9|1736.9|1720.9|1736.5|1720.5|2
1640874200000|2021-12-30 14:23:20|1736.5|1720.5|1736.13|1720.13|1737|1721|1736.13|1720.13|6
1640874210000|2021-12-30 14:23:30|1736.34|1720.34|1736.16|1720.16|1736.34|1720.34|1736.13|1720.13|7
1640874220000|2021-12-30 14:23:40|1736.1|1720.1|1736.25|1720.25|1736.25|1720.25|1736.1|1720.1|2
1640874230000|2021-12-30 14:23:50|1736.16|1720.16|1737.02|1721.02|1737.02|1721.02|1736.16|1720.16|7
1640874240000|2021-12-30 14:24:00|1736.62|1720.62|1736.62|1720.62|1736.62|1720.62|1736.56|1720.56|3
1640874250000|2021-12-30 14:24:10|1736.34|1720.34|1736.12|1720.12|1736.34|1720.34|1736.12|1720.12|4
1640874260000|2021-12-30 14:24:20|1736.34|1720.34|1736.34|1720.34|1736.34|1720.34|1736.12|1720.12|13
1640874270000|2021-12-30 14:24:30|1736.12|1720.12|1736.25|1720.25|1736.37|1720.37|1736.12|1720.12|6
1640874280000|2021-12-30 14:24:40|1736|1720|1736|1720|1736.25|1720.25|1736|1720|3
1640874310000|2021-12-30 14:25:10|1735.5|1719.5|1734.29|1718.29|1735.5|1719.5|1734.29|1718.29|5
1640874320000|2021-12-30 14:25:20|1733.79|1717.79|1733.4|1717.4|1733.79|1717.79|1733|1717|5
1640874330000|2021-12-30 14:25:30|1733.79|1717.79|1734.04|1718.04|1734.29|1718.29|1733.79|1717.79|7
1640874340000|2021-12-30 14:25:40|1734.29|1718.29|1734.05|1718.05|1734.29|1718.29|1733.95|1717.95|5
1640874350000|2021-12-30 14:25:50|1733.95|1717.95|1734.29|1718.29|1734.29|1718.29|1733.95|1717.95|5
1640874360000|2021-12-30 14:26:00|1733.75|1717.75|1733.1|1717.1|1733.75|1717.75|1733.1|1717.1|3
1640874370000|2021-12-30 14:26:10|1733.5|1717.5|1733|1717|1733.5|1717.5|1732.8|1716.8|4
1640874380000|2021-12-30 14:26:20|1732.8|1716.8|1732.5|1716.5|1732.9|1716.9|1732.5|1716.5|4
1640874390000|2021-12-30 14:26:30|1731.98|1715.98|1730|1714|1731.98|1715.98|1730|1714|6
1640874400000|2021-12-30 14:26:40|1729.5|1713.5|1729.5|1713.5|1729.5|1713.5|1729.44|1713.44|3
1640874410000|2021-12-30 14:26:50|1729.75|1713.75|1730.5|1714.5|1730.5|1714.5|1729.75|1713.75|7
1640874420000|2021-12-30 14:27:00|1730.25|1714.25|1729.17|1713.17|1730.25|1714.25|1729.07|1713.07|7
1640874430000|2021-12-30 14:27:10|1729.5|1713.5|1729|1713|1729.5|1713.5|1728.5|1712.5|7
1640874440000|2021-12-30 14:27:20|1729.35|1713.35|1729.22|1713.22|1729.4|1713.4|1728.68|1712.68|10
1640874450000|2021-12-30 14:27:30|1728.95|1712.95|1730.34|1714.34|1730.5|1714.5|1728.68|1712.68|7
1640874460000|2021-12-30 14:27:40|1730.42|1714.42|1731.5|1715.5|1731.5|1715.5|1730.42|1714.42|8
1640874470000|2021-12-30 14:27:50|1731.8|1715.8|1731.5|1715.5|1731.8|1715.8|1731.5|1715.5|2
1640874480000|2021-12-30 14:28:00|1731.9|1715.9|1731.5|1715.5|1732|1716|1731.34|1715.34|9
1640874490000|2021-12-30 14:28:10|1732|1716|1731.5|1715.5|1732|1716|1731.5|1715.5|12
1640874500000|2021-12-30 14:28:20|1731.45|1715.45|1731.4|1715.4|1731.45|1715.45|1731.4|1715.4|2
1640874510000|2021-12-30 14:28:30|1731.62|1715.62|1731.4|1715.4|1731.62|1715.62|1731.4|1715.4|2
1640874520000|2021-12-30 14:28:40|1731.62|1715.62|1732|1716|1732.86|1716.86|1731.62|1715.62|14
1640874530000|2021-12-30 14:28:50|1732.25|1716.25|1733.2|1717.2|1733.2|1717.2|1732.25|1716.25|7
1640874540000|2021-12-30 14:29:00|1732.95|1716.95|1732.38|1716.38|1733.13|1717.13|1732.38|1716.38|5
1640874550000|2021-12-30 14:29:10|1732.5|1716.5|1731.5|1715.5|1732.5|1716.5|1731.5|1715.5|2
1640874560000|2021-12-30 14:29:20|1732|1716|1733.3|1717.3|1733.3|1717.3|1732|1716|5
1640874570000|2021-12-30 14:29:30|1733.45|1717.45|1733.5|1717.5|1733.5|1717.5|1733.45|1717.45|2
1640874590000|2021-12-30 14:29:50|1733.75|1717.75|1734.14|1718.14|1734.35|1718.35|1733.75|1717.75|7
1640874600000|2021-12-30 14:30:00|1733.95|1717.95|1733.5|1717.5|1733.95|1717.95|1733.5|1717.5|3
1640874610000|2021-12-30 14:30:10|1734|1718|1734.2|1718.2|1734.45|1718.45|1734|1718|3
1640874620000|2021-12-30 14:30:20|1734.5|1718.5|1733.9|1717.9|1734.5|1718.5|1733.9|1717.9|4
1640874630000|2021-12-30 14:30:30|1733.5|1717.5|1732.9|1716.9|1733.5|1717.5|1732.75|1716.75|5
1640874640000|2021-12-30 14:30:40|1732.93|1716.93|1733.35|1717.35|1733.35|1717.35|1732.93|1716.93|3
1640874650000|2021-12-30 14:30:50|1733.1|1717.1|1734|1718|1734.34|1718.34|1733.1|1717.1|11
1640874660000|2021-12-30 14:31:00|1734.32|1718.32|1735.18|1719.18|1735.32|1719.32|1734.32|1718.32|9
1640874670000|2021-12-30 14:31:10|1735.51|1719.51|1737|1721|1737|1721|1735.51|1719.51|10
1640874680000|2021-12-30 14:31:20|1737.1|1721.1|1737|1721|1737.5|1721.5|1737|1721|6
1640874690000|2021-12-30 14:31:30|1736.5|1720.5|1737|1721|1737|1721|1736.23|1720.23|5
1640874700000|2021-12-30 14:31:40|1736.92|1720.92|1736.35|1720.35|1737|1721|1736.23|1720.23|12
1640874710000|2021-12-30 14:31:50|1736.5|1720.5|1736.23|1720.23|1736.5|1720.5|1736.23|1720.23|3
1640874720000|2021-12-30 14:32:00|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1736.23|1720.23|10
1640874730000|2021-12-30 14:32:10|1736.62|1720.62|1737.48|1721.48|1737.48|1721.48|1736.62|1720.62|6
1640874740000|2021-12-30 14:32:20|1737.98|1721.98|1738.75|1722.75|1739|1723|1737.98|1721.98|8
1640874750000|2021-12-30 14:32:30|1738.5|1722.5|1739.5|1723.5|1739.5|1723.5|1738.5|1722.5|5
1640874760000|2021-12-30 14:32:40|1739.51|1723.51|1738.07|1722.07|1739.51|1723.51|1738|1722|7
1640874770000|2021-12-30 14:32:50|1738.03|1722.03|1738.3|1722.3|1738.45|1722.45|1737.5|1721.5|11
1640874780000|2021-12-30 14:33:00|1738.8|1722.8|1740.4|1724.4|1740.4|1724.4|1738.8|1722.8|8
1640874790000|2021-12-30 14:33:10|1739.51|1723.51|1739.6|1723.6|1739.6|1723.6|1738.53|1722.53|16
1640874800000|2021-12-30 14:33:20|1739.77|1723.77|1741.3|1725.3|1741.3|1725.3|1739.77|1723.77|11
1640874810000|2021-12-30 14:33:30|1741.38|1725.38|1742.41|1726.41|1742.41|1726.41|1741|1725|10
1640874820000|2021-12-30 14:33:40|1742.48|1726.48|1743.29|1727.29|1743.5|1727.5|1742.48|1726.48|6
1640874830000|2021-12-30 14:33:50|1743|1727|1743.5|1727.5|1743.5|1727.5|1743|1727|5
1640874850000|2021-12-30 14:34:10|1743.7|1727.7|1744.5|1728.5|1744.7|1728.7|1743.7|1727.7|8
1640874860000|2021-12-30 14:34:20|1744.79|1728.79|1745.45|1729.45|1745.45|1729.45|1744.75|1728.75|7
1640874870000|2021-12-30 14:34:30|1745.5|1729.5|1745|1729|1745.5|1729.5|1744.91|1728.91|5
1640874890000|2021-12-30 14:34:50|1744.7|1728.7|1745|1729|1745.25|1729.25|1744.7|1728.7|6
1640874900000|2021-12-30 14:35:00|1745.25|1729.25|1745|1729|1745.25|1729.25|1745|1729|3
1640874910000|2021-12-30 14:35:10|1744.91|1728.91|1744.33|1728.33|1744.91|1728.91|1744.33|1728.33|2
1640874930000|2021-12-30 14:35:30|1743.98|1727.98|1742.79|1726.79|1743.98|1727.98|1742.79|1726.79|6
1640874940000|2021-12-30 14:35:40|1742.5|1726.5|1742.45|1726.45|1742.5|1726.5|1741.5|1725.5|8
1640874950000|2021-12-30 14:35:50|1742|1726|1742|1726|1742|1726|1742|1726|1
1640874960000|2021-12-30 14:36:00|1742.25|1726.25|1743.17|1727.17|1743.17|1727.17|1742|1726|11
1640874980000|2021-12-30 14:36:20|1743.42|1727.42|1744.39|1728.39|1744.5|1728.5|1743.42|1727.42|6
1640874990000|2021-12-30 14:36:30|1744.5|1728.5|1745|1729|1745|1729|1744.5|1728.5|2
1640875000000|2021-12-30 14:36:40|1744.79|1728.79|1744.79|1728.79|1745|1729|1744.5|1728.5|7
1640875010000|2021-12-30 14:36:50|1744.5|1728.5|1744.5|1728.5|1744.79|1728.79|1744.5|1728.5|3
1640875020000|2021-12-30 14:37:00|1745.01|1729.01|1745.13|1729.13|1745.13|1729.13|1745.01|1729.01|2
1640875030000|2021-12-30 14:37:10|1745|1729|1743.5|1727.5|1745|1729|1743.5|1727.5|4
1640875040000|2021-12-30 14:37:20|1743.21|1727.21|1743.67|1727.67|1743.92|1727.92|1743.21|1727.21|4
1640875050000|2021-12-30 14:37:30|1744|1728|1744|1728|1744|1728|1744|1728|1
1640875060000|2021-12-30 14:37:40|1744.1|1728.1|1744.13|1728.13|1744.3|1728.3|1744.1|1728.1|8
1640875070000|2021-12-30 14:37:50|1744.5|1728.5|1743.97|1727.97|1745.03|1729.03|1743.97|1727.97|10
1640875080000|2021-12-30 14:38:00|1743.81|1727.81|1744.12|1728.12|1744.37|1728.37|1743.81|1727.81|6
1640875090000|2021-12-30 14:38:10|1744.34|1728.34|1744.05|1728.05|1744.34|1728.34|1744.05|1728.05|7
1640875100000|2021-12-30 14:38:20|1744|1728|1743.55|1727.55|1744|1728|1743.5|1727.5|3
1640875110000|2021-12-30 14:38:30|1744|1728|1744.12|1728.12|1744.12|1728.12|1744|1728|2
1640875120000|2021-12-30 14:38:40|1743.95|1727.95|1744.5|1728.5|1744.5|1728.5|1743.95|1727.95|9
1640875130000|2021-12-30 14:38:50|1744.22|1728.22|1744.22|1728.22|1744.22|1728.22|1744.22|1728.22|1
1640875140000|2021-12-30 14:39:00|1744.17|1728.17|1743|1727|1744.17|1728.17|1743|1727|7
1640875150000|2021-12-30 14:39:10|1742.63|1726.63|1742|1726|1742.63|1726.63|1742|1726|3
1640875160000|2021-12-30 14:39:20|1742.1|1726.1|1742|1726|1742.1|1726.1|1742|1726|2
1640875170000|2021-12-30 14:39:30|1741.5|1725.5|1741.5|1725.5|1741.88|1725.88|1741.5|1725.5|3
1640875180000|2021-12-30 14:39:40|1741.88|1725.88|1742.5|1726.5|1742.5|1726.5|1741.88|1725.88|9
1640875190000|2021-12-30 14:39:50|1742.3|1726.3|1742|1726|1742.3|1726.3|1742|1726|2
1640875200000|2021-12-30 14:40:00|1741.5|1725.5|1740.75|1724.75|1741.5|1725.5|1740.75|1724.75|3
1640875210000|2021-12-30 14:40:10|1740.55|1724.55|1739.9|1723.9|1740.55|1724.55|1739.9|1723.9|4
1640875220000|2021-12-30 14:40:20|1740.25|1724.25|1739|1723|1740.65|1724.65|1738.65|1722.65|11
1640875230000|2021-12-30 14:40:30|1739.13|1723.13|1737.89|1721.89|1739.2|1723.2|1737.65|1721.65|7
1640875240000|2021-12-30 14:40:40|1738|1722|1738|1722|1738.1|1722.1|1738|1722|3
1640875250000|2021-12-30 14:40:50|1738.31|1722.31|1741|1725|1741.15|1725.15|1738.31|1722.31|11
1640875260000|2021-12-30 14:41:00|1741.4|1725.4|1741|1725|1741.4|1725.4|1740.9|1724.9|4
1640875270000|2021-12-30 14:41:10|1740.92|1724.92|1741.3|1725.3|1741.3|1725.3|1740.92|1724.92|4
1640875280000|2021-12-30 14:41:20|1741.7|1725.7|1743.16|1727.16|1743.16|1727.16|1741.7|1725.7|7
1640875290000|2021-12-30 14:41:30|1742.91|1726.91|1742.94|1726.94|1743.13|1727.13|1742.5|1726.5|8
1640875300000|2021-12-30 14:41:40|1743|1727|1744.13|1728.13|1744.13|1728.13|1742.85|1726.85|8
1640875310000|2021-12-30 14:41:50|1744.14|1728.14|1744.18|1728.18|1744.21|1728.21|1744|1728|13
1640875320000|2021-12-30 14:42:00|1744.45|1728.45|1744.45|1728.45|1744.45|1728.45|1744.45|1728.45|1
1640875330000|2021-12-30 14:42:10|1744|1728|1743|1727|1744|1728|1743|1727|4
1640875340000|2021-12-30 14:42:20|1742.85|1726.85|1737|1721|1742.85|1726.85|1737|1721|20
1640875350000|2021-12-30 14:42:30|1737.09|1721.09|1736.65|1720.65|1737.5|1721.5|1736.65|1720.65|9
1640875360000|2021-12-30 14:42:40|1736.32|1720.32|1736.7|1720.7|1736.75|1720.75|1736|1720|7
1640875370000|2021-12-30 14:42:50|1737|1721|1737.34|1721.34|1737.55|1721.55|1737|1721|5
1640875380000|2021-12-30 14:43:00|1737.55|1721.55|1738|1722|1738.5|1722.5|1737.55|1721.55|8
1640875390000|2021-12-30 14:43:10|1738.5|1722.5|1739.1|1723.1|1739.4|1723.4|1738.5|1722.5|6
1640875400000|2021-12-30 14:43:20|1739|1723|1739|1723|1739.16|1723.16|1739|1723|3
1640875410000|2021-12-30 14:43:30|1739.07|1723.07|1739.4|1723.4|1739.7|1723.7|1739.07|1723.07|9
1640875420000|2021-12-30 14:43:40|1739.2|1723.2|1740|1724|1740.5|1724.5|1739.19|1723.19|7
1640875430000|2021-12-30 14:43:50|1740.14|1724.14|1740|1724|1740.15|1724.15|1739.5|1723.5|9
1640875440000|2021-12-30 14:44:00|1740.13|1724.13|1740|1724|1740.21|1724.21|1740|1724|4
1640875450000|2021-12-30 14:44:10|1739.92|1723.92|1737.94|1721.94|1739.92|1723.92|1737.89|1721.89|10
1640875460000|2021-12-30 14:44:20|1737.5|1721.5|1737|1721|1737.5|1721.5|1737|1721|5
1640875470000|2021-12-30 14:44:30|1737.15|1721.15|1737|1721|1737.15|1721.15|1737|1721|2
1640875480000|2021-12-30 14:44:40|1737.3|1721.3|1738.5|1722.5|1738.59|1722.59|1737.3|1721.3|9
1640875500000|2021-12-30 14:45:00|1738|1722|1737.73|1721.73|1738|1722|1737.5|1721.5|3
1640875510000|2021-12-30 14:45:10|1737.9|1721.9|1740.5|1724.5|1740.5|1724.5|1737.5|1721.5|17
1640875520000|2021-12-30 14:45:20|1740.75|1724.75|1741.6|1725.6|1741.79|1725.79|1740.5|1724.5|8
1640875530000|2021-12-30 14:45:30|1741.79|1725.79|1740.75|1724.75|1741.79|1725.79|1740.75|1724.75|13
1640875540000|2021-12-30 14:45:40|1741|1725|1742.16|1726.16|1742.5|1726.5|1741|1725|9
1640875550000|2021-12-30 14:45:50|1742|1726|1738.85|1722.85|1742|1726|1738.5|1722.5|10
1640875560000|2021-12-30 14:46:00|1738.35|1722.35|1739.35|1723.35|1739.35|1723.35|1738|1722|5
1640875570000|2021-12-30 14:46:10|1739|1723|1739|1723|1739.09|1723.09|1739|1723|3
1640875580000|2021-12-30 14:46:20|1739.5|1723.5|1739.5|1723.5|1739.5|1723.5|1739.4|1723.4|11
1640875590000|2021-12-30 14:46:30|1739.38|1723.38|1739.5|1723.5|1739.5|1723.5|1739.38|1723.38|2
1640875600000|2021-12-30 14:46:40|1740.3|1724.3|1741|1725|1741.5|1725.5|1740.3|1724.3|7
1640875610000|2021-12-30 14:46:50|1741.06|1725.06|1741.89|1725.89|1742|1726|1741.01|1725.01|12
1640875620000|2021-12-30 14:47:00|1741.91|1725.91|1742.09|1726.09|1742.4|1726.4|1741.79|1725.79|6
1640875630000|2021-12-30 14:47:10|1742.45|1726.45|1742.6|1726.6|1742.6|1726.6|1742.45|1726.45|3
1640875640000|2021-12-30 14:47:20|1742.5|1726.5|1743|1727|1743|1727|1742.5|1726.5|2
1640875650000|2021-12-30 14:47:30|1743.11|1727.11|1743.37|1727.37|1743.5|1727.5|1743.11|1727.11|6
1640875660000|2021-12-30 14:47:40|1743.15|1727.15|1743.3|1727.3|1743.5|1727.5|1743.15|1727.15|7
1640875670000|2021-12-30 14:47:50|1743.35|1727.35|1742.31|1726.31|1743.5|1727.5|1742.31|1726.31|5
1640875680000|2021-12-30 14:48:00|1742.2|1726.2|1740.5|1724.5|1742.2|1726.2|1740.45|1724.45|13
1640875690000|2021-12-30 14:48:10|1740.65|1724.65|1741.4|1725.4|1741.4|1725.4|1740.24|1724.24|11
1640875700000|2021-12-30 14:48:20|1741.63|1725.63|1741.4|1725.4|1741.63|1725.63|1741.22|1725.22|6
1640875710000|2021-12-30 14:48:30|1741.21|1725.21|1741.21|1725.21|1741.21|1725.21|1741.21|1725.21|1
1640875720000|2021-12-30 14:48:40|1741|1725|1741.19|1725.19|1741.2|1725.2|1741|1725|4
1640875730000|2021-12-30 14:48:50|1741.41|1725.41|1741.5|1725.5|1741.5|1725.5|1740.94|1724.94|4
1640875740000|2021-12-30 14:49:00|1741.37|1725.37|1739.87|1723.87|1741.5|1725.5|1739.87|1723.87|9
1640875750000|2021-12-30 14:49:10|1739.75|1723.75|1737.7|1721.7|1739.75|1723.75|1737.5|1721.5|9
1640875760000|2021-12-30 14:49:20|1737.89|1721.89|1738.3|1722.3|1738.3|1722.3|1737.89|1721.89|3
1640875770000|2021-12-30 14:49:30|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1738.35|1722.35|1
1640875780000|2021-12-30 14:49:40|1738.51|1722.51|1738.5|1722.5|1738.85|1722.85|1738.5|1722.5|5
1640875790000|2021-12-30 14:49:50|1738.15|1722.15|1738.41|1722.41|1738.41|1722.41|1737.91|1721.91|4
1640875800000|2021-12-30 14:50:00|1737.91|1721.91|1737.6|1721.6|1738.11|1722.11|1737.6|1721.6|4
1640875810000|2021-12-30 14:50:10|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1737.5|1721.5|1
1640875820000|2021-12-30 14:50:20|1737.43|1721.43|1737.5|1721.5|1737.5|1721.5|1737.43|1721.43|2
1640875840000|2021-12-30 14:50:40|1737.35|1721.35|1737|1721|1737.35|1721.35|1737|1721|2
1640875850000|2021-12-30 14:50:50|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1736.5|1720.5|1
1640875860000|2021-12-30 14:51:00|1736.4|1720.4|1736|1720|1736.4|1720.4|1736|1720|2
1640875870000|2021-12-30 14:51:10|1736.2|1720.2|1736.5|1720.5|1737|1721|1736|1720|9
1640875880000|2021-12-30 14:51:20|1736.33|1720.33|1736.5|1720.5|1736.5|1720.5|1736.33|1720.33|2
1640875900000|2021-12-30 14:51:40|1735.83|1719.83|1736|1720|1736|1720|1735.83|1719.83|2
1640875910000|2021-12-30 14:51:50|1736.13|1720.13|1738|1722|1738.5|1722.5|1736.13|1720.13|13
1640875920000|2021-12-30 14:52:00|1737.92|1721.92|1738|1722|1738|1722|1737.91|1721.91|4
1640875950000|2021-12-30 14:52:30|1738.14|1722.14|1738.5|1722.5|1738.55|1722.55|1738.14|1722.14|5
1640875970000|2021-12-30 14:52:50|1738.41|1722.41|1738.34|1722.34|1738.41|1722.41|1738.34|1722.34|5
1640875990000|2021-12-30 14:53:10|1738.5|1722.5|1738.5|1722.5|1738.85|1722.85|1738.5|1722.5|5
1640876000000|2021-12-30 14:53:20|1738.42|1722.42|1738.42|1722.42|1738.42|1722.42|1738.42|1722.42|1
1640876010000|2021-12-30 14:53:30|1738.34|1722.34|1739.5|1723.5|1739.5|1723.5|1738.34|1722.34|7
1640876020000|2021-12-30 14:53:40|1739.24|1723.24|1738.37|1722.37|1739.5|1723.5|1738.37|1722.37|8
1640876030000|2021-12-30 14:53:50|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.34|1722.34|5
1640876040000|2021-12-30 14:54:00|1738.57|1722.57|1738.5|1722.5|1738.57|1722.57|1738.5|1722.5|2
1640876050000|2021-12-30 14:54:10|1738.58|1722.58|1739.5|1723.5|1739.5|1723.5|1738.58|1722.58|4
1640876070000|2021-12-30 14:54:30|1739.3|1723.3|1739|1723|1739.3|1723.3|1739|1723|2
1640876080000|2021-12-30 14:54:40|1738.5|1722.5|1738.92|1722.92|1738.92|1722.92|1738.5|1722.5|6
1640876090000|2021-12-30 14:54:50|1738.5|1722.5|1739|1723|1739.18|1723.18|1738.5|1722.5|7
1640876100000|2021-12-30 14:55:00|1739.18|1723.18|1738.43|1722.43|1739.18|1723.18|1738.13|1722.13|17
1640876110000|2021-12-30 14:55:10|1738.47|1722.47|1739.1|1723.1|1739.1|1723.1|1738.47|1722.47|11
1640876120000|2021-12-30 14:55:20|1739.5|1723.5|1739.5|1723.5|1739.88|1723.88|1739.23|1723.23|8
1640876130000|2021-12-30 14:55:30|1740|1724|1740|1724|1740|1724|1740|1724|1
1640876160000|2021-12-30 14:56:00|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640876190000|2021-12-30 14:56:30|1740.8|1724.8|1741.45|1725.45|1741.45|1725.45|1740.8|1724.8|4
1640876210000|2021-12-30 14:56:50|1741.5|1725.5|1742.39|1726.39|1742.45|1726.45|1741.5|1725.5|4
1640876220000|2021-12-30 14:57:00|1742.2|1726.2|1742.2|1726.2|1742.2|1726.2|1741.85|1725.85|3
1640876230000|2021-12-30 14:57:10|1742.21|1726.21|1742.5|1726.5|1742.5|1726.5|1742.21|1726.21|3
1640876240000|2021-12-30 14:57:20|1743|1727|1743.13|1727.13|1743.13|1727.13|1743|1727|2
1640876260000|2021-12-30 14:57:40|1742.96|1726.96|1743.26|1727.26|1743.61|1727.61|1742.96|1726.96|8
1640876270000|2021-12-30 14:57:50|1743.5|1727.5|1743.35|1727.35|1743.5|1727.5|1743.35|1727.35|2
1640876280000|2021-12-30 14:58:00|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1743.4|1727.4|1
1640876290000|2021-12-30 14:58:10|1743.27|1727.27|1743|1727|1743.27|1727.27|1742.7|1726.7|4
1640876300000|2021-12-30 14:58:20|1743.5|1727.5|1743.5|1727.5|1743.64|1727.64|1743.5|1727.5|5
1640876310000|2021-12-30 14:58:30|1743.75|1727.75|1744.22|1728.22|1744.27|1728.27|1743.75|1727.75|5
1640876320000|2021-12-30 14:58:40|1744.12|1728.12|1744.22|1728.22|1744.45|1728.45|1744.12|1728.12|8
1640876330000|2021-12-30 14:58:50|1744.08|1728.08|1743.5|1727.5|1744.08|1728.08|1743.5|1727.5|8
1640876340000|2021-12-30 14:59:00|1743.15|1727.15|1742.5|1726.5|1743.15|1727.15|1742.5|1726.5|4
1640876350000|2021-12-30 14:59:10|1742.55|1726.55|1742.55|1726.55|1742.55|1726.55|1742.55|1726.55|1
1640876370000|2021-12-30 14:59:30|1742.65|1726.65|1742.65|1726.65|1742.75|1726.75|1742.65|1726.65|5
1640876380000|2021-12-30 14:59:40|1742.5|1726.5|1742.5|1726.5|1742.63|1726.63|1742.5|1726.5|7
1640876390000|2021-12-30 14:59:50|1742.65|1726.65|1742.5|1726.5|1742.65|1726.65|1742.28|1726.28|3
1640876400000|2021-12-30 15:00:00|1742.35|1726.35|1741.5|1725.5|1742.35|1726.35|1741.5|1725.5|4
1640876410000|2021-12-30 15:00:10|1742|1726|1742|1726|1742|1726|1742|1726|1
1640876420000|2021-12-30 15:00:20|1741.94|1725.94|1742|1726|1742|1726|1741.94|1725.94|2
1640876430000|2021-12-30 15:00:30|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640876440000|2021-12-30 15:00:40|1742.34|1726.34|1742|1726|1742.34|1726.34|1742|1726|2
1640876450000|2021-12-30 15:00:50|1742.4|1726.4|1742.5|1726.5|1742.62|1726.62|1742.25|1726.25|10
1640876460000|2021-12-30 15:01:00|1742.62|1726.62|1742.62|1726.62|1742.77|1726.77|1742.5|1726.5|9
1640876470000|2021-12-30 15:01:10|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1742.5|1726.5|1
1640876480000|2021-12-30 15:01:20|1742.24|1726.24|1742.05|1726.05|1742.24|1726.24|1742.05|1726.05|8
1640876490000|2021-12-30 15:01:30|1741.7|1725.7|1741|1725|1741.7|1725.7|1741|1725|4
1640876500000|2021-12-30 15:01:40|1741.06|1725.06|1740.5|1724.5|1741.06|1725.06|1740.5|1724.5|5
1640876510000|2021-12-30 15:01:50|1740.58|1724.58|1741.08|1725.08|1741.08|1725.08|1740.58|1724.58|2
1640876520000|2021-12-30 15:02:00|1741|1725|1740.36|1724.36|1741|1725|1740.19|1724.19|10
1640876530000|2021-12-30 15:02:10|1740.3|1724.3|1740.36|1724.36|1740.36|1724.36|1740.3|1724.3|5
1640876540000|2021-12-30 15:02:20|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640876550000|2021-12-30 15:02:30|1740.47|1724.47|1740.36|1724.36|1740.5|1724.5|1740.29|1724.29|5
1640876560000|2021-12-30 15:02:40|1740.3|1724.3|1740.36|1724.36|1740.36|1724.36|1739.95|1723.95|4
1640876570000|2021-12-30 15:02:50|1740.45|1724.45|1740.65|1724.65|1740.65|1724.65|1740.35|1724.35|6
1640876580000|2021-12-30 15:03:00|1740.8|1724.8|1742.08|1726.08|1742.35|1726.35|1740.8|1724.8|9
1640876590000|2021-12-30 15:03:10|1742.35|1726.35|1742.36|1726.36|1742.43|1726.43|1742.18|1726.18|12
1640876600000|2021-12-30 15:03:20|1742.43|1726.43|1742.5|1726.5|1742.5|1726.5|1742.36|1726.36|3
1640876610000|2021-12-30 15:03:30|1742.35|1726.35|1742.09|1726.09|1742.35|1726.35|1742|1726|5
1640876620000|2021-12-30 15:03:40|1742.28|1726.28|1742.5|1726.5|1742.5|1726.5|1742.28|1726.28|2
1640876630000|2021-12-30 15:03:50|1742|1726|1741.5|1725.5|1742|1726|1741.5|1725.5|2
1640876640000|2021-12-30 15:04:00|1741.3|1725.3|1740.82|1724.82|1741.3|1725.3|1740.82|1724.82|6
1640876650000|2021-12-30 15:04:10|1741.1|1725.1|1741.25|1725.25|1741.25|1725.25|1740.82|1724.82|4
1640876660000|2021-12-30 15:04:20|1740.49|1724.49|1740.49|1724.49|1740.49|1724.49|1740.49|1724.49|1
1640876670000|2021-12-30 15:04:30|1739.99|1723.99|1738.6|1722.6|1739.99|1723.99|1738.6|1722.6|4
1640876680000|2021-12-30 15:04:40|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1
1640876690000|2021-12-30 15:04:50|1739.05|1723.05|1739.3|1723.3|1739.3|1723.3|1738.75|1722.75|8
1640876700000|2021-12-30 15:05:00|1738.7|1722.7|1739|1723|1739|1723|1738.7|1722.7|2
1640876710000|2021-12-30 15:05:10|1739.06|1723.06|1738.5|1722.5|1739.06|1723.06|1738.5|1722.5|3
1640876720000|2021-12-30 15:05:20|1739|1723|1739.19|1723.19|1739.19|1723.19|1739|1723|2
1640876730000|2021-12-30 15:05:30|1739.2|1723.2|1740.1|1724.1|1740.1|1724.1|1739.16|1723.16|8
1640876740000|2021-12-30 15:05:40|1739.88|1723.88|1740.3|1724.3|1740.3|1724.3|1739.88|1723.88|6
1640876750000|2021-12-30 15:05:50|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640876760000|2021-12-30 15:06:00|1741|1725|1741|1725|1741|1725|1740.83|1724.83|3
1640876770000|2021-12-30 15:06:10|1740.5|1724.5|1739.8|1723.8|1740.5|1724.5|1739.8|1723.8|2
1640876780000|2021-12-30 15:06:20|1739.65|1723.65|1740.1|1724.1|1740.1|1724.1|1739.65|1723.65|3
1640876790000|2021-12-30 15:06:30|1740.29|1724.29|1740.75|1724.75|1740.75|1724.75|1740.29|1724.29|3
1640876800000|2021-12-30 15:06:40|1740.9|1724.9|1741.16|1725.16|1741.16|1725.16|1740.9|1724.9|7
1640876810000|2021-12-30 15:06:50|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1
1640876820000|2021-12-30 15:07:00|1741.34|1725.34|1742.5|1726.5|1742.62|1726.62|1741.34|1725.34|9
1640876830000|2021-12-30 15:07:10|1742.62|1726.62|1743.5|1727.5|1743.5|1727.5|1742.5|1726.5|10
1640876840000|2021-12-30 15:07:20|1743.59|1727.59|1745.25|1729.25|1745.25|1729.25|1743.59|1727.59|5
1640876850000|2021-12-30 15:07:30|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1
1640876860000|2021-12-30 15:07:40|1745.23|1729.23|1745.35|1729.35|1745.35|1729.35|1744.85|1728.85|13
1640876870000|2021-12-30 15:07:50|1745.25|1729.25|1745.4|1729.4|1745.4|1729.4|1745.25|1729.25|2
1640876880000|2021-12-30 15:08:00|1745.45|1729.45|1745.5|1729.5|1745.56|1729.56|1745.45|1729.45|3
1640876900000|2021-12-30 15:08:20|1745.4|1729.4|1745.5|1729.5|1745.5|1729.5|1745.17|1729.17|3
1640876910000|2021-12-30 15:08:30|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1
1640876920000|2021-12-30 15:08:40|1745.5|1729.5|1745|1729|1745.5|1729.5|1745|1729|2
1640876930000|2021-12-30 15:08:50|1745.25|1729.25|1745.4|1729.4|1745.4|1729.4|1745|1729|5
1640876940000|2021-12-30 15:09:00|1745.19|1729.19|1745.19|1729.19|1745.35|1729.35|1745.19|1729.19|3
1640876950000|2021-12-30 15:09:10|1744.55|1728.55|1744.5|1728.5|1744.55|1728.55|1744.5|1728.5|2
1640876960000|2021-12-30 15:09:20|1744.72|1728.72|1744.69|1728.69|1745.19|1729.19|1744.69|1728.69|5
1640876970000|2021-12-30 15:09:30|1744.91|1728.91|1745.24|1729.24|1745.24|1729.24|1744.69|1728.69|5
1640876980000|2021-12-30 15:09:40|1745.45|1729.45|1745.55|1729.55|1746|1730|1745.45|1729.45|9
1640876990000|2021-12-30 15:09:50|1745.52|1729.52|1745.05|1729.05|1745.55|1729.55|1745.05|1729.05|3
1640877000000|2021-12-30 15:10:00|1745.25|1729.25|1745.13|1729.13|1745.5|1729.5|1745|1729|5
1640877010000|2021-12-30 15:10:10|1745|1729|1745|1729|1745|1729|1745|1729|1
1640877020000|2021-12-30 15:10:20|1745.27|1729.27|1745.33|1729.33|1745.5|1729.5|1745.27|1729.27|6
1640877030000|2021-12-30 15:10:30|1745.5|1729.5|1745.5|1729.5|1745.65|1729.65|1745.5|1729.5|5
1640877040000|2021-12-30 15:10:40|1745.85|1729.85|1745.75|1729.75|1745.85|1729.85|1745.5|1729.5|3
1640877050000|2021-12-30 15:10:50|1745.8|1729.8|1745.5|1729.5|1745.8|1729.8|1745.5|1729.5|2
1640877060000|2021-12-30 15:11:00|1745.62|1729.62|1745.95|1729.95|1745.95|1729.95|1745.5|1729.5|6
1640877070000|2021-12-30 15:11:10|1745.5|1729.5|1745.5|1729.5|1745.62|1729.62|1745.5|1729.5|3
1640877090000|2021-12-30 15:11:30|1745.15|1729.15|1744.75|1728.75|1745.15|1729.15|1744.75|1728.75|2
1640877100000|2021-12-30 15:11:40|1744.5|1728.5|1744.5|1728.5|1744.86|1728.86|1744.5|1728.5|4
1640877120000|2021-12-30 15:12:00|1744.41|1728.41|1744.41|1728.41|1744.41|1728.41|1744.41|1728.41|1
1640877130000|2021-12-30 15:12:10|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.4|1728.4|3
1640877160000|2021-12-30 15:12:40|1744.45|1728.45|1744.45|1728.45|1744.48|1728.48|1744.45|1728.45|3
1640877180000|2021-12-30 15:13:00|1744.4|1728.4|1744.4|1728.4|1744.4|1728.4|1744.4|1728.4|1
1640877190000|2021-12-30 15:13:10|1744.35|1728.35|1744.35|1728.35|1744.35|1728.35|1744.35|1728.35|1
1640877210000|2021-12-30 15:13:30|1744.15|1728.15|1743.56|1727.56|1744.15|1728.15|1743.52|1727.52|7
1640877220000|2021-12-30 15:13:40|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1
1640877230000|2021-12-30 15:13:50|1742.65|1726.65|1742.65|1726.65|1742.65|1726.65|1742.65|1726.65|1
1640877240000|2021-12-30 15:14:00|1742.9|1726.9|1743.5|1727.5|1743.5|1727.5|1742.9|1726.9|2
1640877250000|2021-12-30 15:14:10|1743.62|1727.62|1743.56|1727.56|1743.75|1727.75|1743.53|1727.53|4
1640877260000|2021-12-30 15:14:20|1743.5|1727.5|1744.58|1728.58|1744.58|1728.58|1743.5|1727.5|8
1640877270000|2021-12-30 15:14:30|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1745.5|1729.5|1
1640877280000|2021-12-30 15:14:40|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1745.35|1729.35|1
1640877290000|2021-12-30 15:14:50|1745.15|1729.15|1744.58|1728.58|1745.15|1729.15|1744.58|1728.58|6
1640877300000|2021-12-30 15:15:00|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1744.75|1728.75|1
1640877310000|2021-12-30 15:15:10|1744.8|1728.8|1745.08|1729.08|1745.3|1729.3|1744.8|1728.8|3
1640877320000|2021-12-30 15:15:20|1744.98|1728.98|1744.68|1728.68|1744.98|1728.98|1744.68|1728.68|2
1640877330000|2021-12-30 15:15:30|1744.64|1728.64|1743.5|1727.5|1744.64|1728.64|1743.5|1727.5|6
1640877340000|2021-12-30 15:15:40|1743|1727|1743|1727|1743|1727|1743|1727|1
1640877350000|2021-12-30 15:15:50|1743.15|1727.15|1743.5|1727.5|1743.5|1727.5|1743.15|1727.15|4
1640877360000|2021-12-30 15:16:00|1743.35|1727.35|1743.35|1727.35|1743.35|1727.35|1743.35|1727.35|1
1640877370000|2021-12-30 15:16:10|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640877380000|2021-12-30 15:16:20|1743.67|1727.67|1745.5|1729.5|1745.5|1729.5|1743.67|1727.67|6
1640877390000|2021-12-30 15:16:30|1745.57|1729.57|1746.07|1730.07|1746.07|1730.07|1745.57|1729.57|2
1640877400000|2021-12-30 15:16:40|1746|1730|1746.36|1730.36|1746.36|1730.36|1746|1730|2
1640877410000|2021-12-30 15:16:50|1746|1730|1746.14|1730.14|1746.15|1730.15|1746|1730|4
1640877420000|2021-12-30 15:17:00|1746|1730|1746.11|1730.11|1746.11|1730.11|1746|1730|3
1640877430000|2021-12-30 15:17:10|1746.1|1730.1|1746.1|1730.1|1746.1|1730.1|1746.1|1730.1|1
1640877460000|2021-12-30 15:17:40|1746.2|1730.2|1746.2|1730.2|1746.2|1730.2|1746.2|1730.2|1
1640877480000|2021-12-30 15:18:00|1745.8|1729.8|1745|1729|1745.8|1729.8|1745|1729|6
1640877490000|2021-12-30 15:18:10|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1744.5|1728.5|1
1640877500000|2021-12-30 15:18:20|1744.55|1728.55|1745|1729|1745|1729|1744.55|1728.55|2
1640877520000|2021-12-30 15:18:40|1745.1|1729.1|1745|1729|1745.4|1729.4|1745|1729|3
1640877530000|2021-12-30 15:18:50|1745.12|1729.12|1747.6|1731.6|1747.7|1731.7|1745.12|1729.12|9
1640877540000|2021-12-30 15:19:00|1747.47|1731.47|1747.6|1731.6|1747.6|1731.6|1747.47|1731.47|2
1640877550000|2021-12-30 15:19:10|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1
1640877570000|2021-12-30 15:19:30|1747.76|1731.76|1748.26|1732.26|1748.26|1732.26|1747.76|1731.76|5
1640877580000|2021-12-30 15:19:40|1748.8|1732.8|1748.56|1732.56|1748.8|1732.8|1748.5|1732.5|6
1640877590000|2021-12-30 15:19:50|1748.67|1732.67|1748.72|1732.72|1748.72|1732.72|1748.5|1732.5|9
1640877600000|2021-12-30 15:20:00|1748.5|1732.5|1749.35|1733.35|1749.35|1733.35|1748.5|1732.5|6
1640877610000|2021-12-30 15:20:10|1749.17|1733.17|1749|1733|1749.17|1733.17|1749|1733|2
1640877620000|2021-12-30 15:20:20|1749.22|1733.22|1749.22|1733.22|1749.22|1733.22|1749.22|1733.22|1
1640877630000|2021-12-30 15:20:30|1750.09|1734.09|1750|1734|1750.09|1734.09|1749.89|1733.89|3
1640877650000|2021-12-30 15:20:50|1750.28|1734.28|1750.06|1734.06|1750.45|1734.45|1750.06|1734.06|4
1640877660000|2021-12-30 15:21:00|1749.89|1733.89|1748.5|1732.5|1749.89|1733.89|1748.5|1732.5|5
1640877670000|2021-12-30 15:21:10|1748.45|1732.45|1748.5|1732.5|1748.5|1732.5|1748.45|1732.45|2
1640877680000|2021-12-30 15:21:20|1748.44|1732.44|1747|1731|1748.5|1732.5|1747|1731|5
1640877690000|2021-12-30 15:21:30|1747.13|1731.13|1747|1731|1747.13|1731.13|1747|1731|4
1640877700000|2021-12-30 15:21:40|1747.17|1731.17|1748.38|1732.38|1748.38|1732.38|1747|1731|7
1640877710000|2021-12-30 15:21:50|1748.39|1732.39|1750.35|1734.35|1750.35|1734.35|1748.39|1732.39|6
1640877720000|2021-12-30 15:22:00|1750.47|1734.47|1750.39|1734.39|1750.47|1734.47|1750|1734|5
1640877730000|2021-12-30 15:22:10|1750.32|1734.32|1750.26|1734.26|1750.32|1734.32|1750.26|1734.26|3
1640877740000|2021-12-30 15:22:20|1750.47|1734.47|1750.47|1734.47|1750.47|1734.47|1750.47|1734.47|1
1640877750000|2021-12-30 15:22:30|1750.41|1734.41|1750.07|1734.07|1750.41|1734.41|1750.07|1734.07|2
1640877760000|2021-12-30 15:22:40|1750.02|1734.02|1749.5|1733.5|1750.02|1734.02|1749.5|1733.5|3
1640877770000|2021-12-30 15:22:50|1748.85|1732.85|1749.25|1733.25|1749.25|1733.25|1748.65|1732.65|4
1640877780000|2021-12-30 15:23:00|1749.44|1733.44|1749.5|1733.5|1749.9|1733.9|1749.44|1733.44|6
1640877790000|2021-12-30 15:23:10|1749.19|1733.19|1749.19|1733.19|1749.45|1733.45|1749.19|1733.19|3
1640877800000|2021-12-30 15:23:20|1749.37|1733.37|1749.19|1733.19|1749.37|1733.37|1749.19|1733.19|6
1640877810000|2021-12-30 15:23:30|1748.69|1732.69|1748.81|1732.81|1748.81|1732.81|1748.54|1732.54|3
1640877820000|2021-12-30 15:23:40|1748.54|1732.54|1748.44|1732.44|1748.96|1732.96|1748.4|1732.4|8
1640877830000|2021-12-30 15:23:50|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1748.5|1732.5|1
1640877840000|2021-12-30 15:24:00|1748|1732|1748.5|1732.5|1748.5|1732.5|1748|1732|4
1640877850000|2021-12-30 15:24:10|1748.41|1732.41|1748.5|1732.5|1748.5|1732.5|1748.15|1732.15|5
1640877860000|2021-12-30 15:24:20|1748|1732|1748|1732|1748|1732|1748|1732|1
1640877870000|2021-12-30 15:24:30|1747.55|1731.55|1745.5|1729.5|1747.55|1731.55|1745.5|1729.5|9
1640877880000|2021-12-30 15:24:40|1745.36|1729.36|1743.5|1727.5|1745.5|1729.5|1743.5|1727.5|6
1640877890000|2021-12-30 15:24:50|1744|1728|1744.45|1728.45|1744.62|1728.62|1744|1728|6
1640877900000|2021-12-30 15:25:00|1744.5|1728.5|1744.5|1728.5|1744.7|1728.7|1744.5|1728.5|4
1640877910000|2021-12-30 15:25:10|1744.25|1728.25|1743.5|1727.5|1744.32|1728.32|1743.5|1727.5|6
1640877950000|2021-12-30 15:25:50|1743.6|1727.6|1743.14|1727.14|1743.6|1727.6|1743.14|1727.14|9
1640877960000|2021-12-30 15:26:00|1743.5|1727.5|1743.5|1727.5|1743.88|1727.88|1743.5|1727.5|4
1640877970000|2021-12-30 15:26:10|1743|1727|1742.55|1726.55|1743|1727|1742.55|1726.55|2
1640877980000|2021-12-30 15:26:20|1742.89|1726.89|1742.89|1726.89|1742.89|1726.89|1742.55|1726.55|4
1640877990000|2021-12-30 15:26:30|1742.85|1726.85|1746.6|1730.6|1746.97|1730.97|1742.85|1726.85|12
1640878000000|2021-12-30 15:26:40|1747.5|1731.5|1747|1731|1748.35|1732.35|1746.95|1730.95|8
1640878010000|2021-12-30 15:26:50|1746|1730|1746|1730|1746.5|1730.5|1745.95|1729.95|7
1640878020000|2021-12-30 15:27:00|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1745.4|1729.4|1
1640878030000|2021-12-30 15:27:10|1745|1729|1745|1729|1745.3|1729.3|1745|1729|4
1640878040000|2021-12-30 15:27:20|1745.2|1729.2|1743.5|1727.5|1745.2|1729.2|1743.5|1727.5|7
1640878050000|2021-12-30 15:27:30|1743.55|1727.55|1744|1728|1744|1728|1743.55|1727.55|2
1640878060000|2021-12-30 15:27:40|1744.2|1728.2|1744|1728|1744.2|1728.2|1744|1728|3
1640878070000|2021-12-30 15:27:50|1744.25|1728.25|1743.91|1727.91|1744.25|1728.25|1743.91|1727.91|4
1640878080000|2021-12-30 15:28:00|1744|1728|1744.73|1728.73|1744.98|1728.98|1744|1728|7
1640878090000|2021-12-30 15:28:10|1745.4|1729.4|1745|1729|1745.5|1729.5|1744.89|1728.89|8
1640878110000|2021-12-30 15:28:30|1744.89|1728.89|1743.5|1727.5|1744.89|1728.89|1743.5|1727.5|7
1640878120000|2021-12-30 15:28:40|1743.88|1727.88|1744.5|1728.5|1744.5|1728.5|1743.88|1727.88|4
1640878130000|2021-12-30 15:28:50|1744.55|1728.55|1744.5|1728.5|1744.55|1728.55|1744.5|1728.5|2
1640878140000|2021-12-30 15:29:00|1743.55|1727.55|1743.2|1727.2|1743.55|1727.55|1743.2|1727.2|3
1640878150000|2021-12-30 15:29:10|1743|1727|1743|1727|1743|1727|1743|1727|1
1640878160000|2021-12-30 15:29:20|1743.29|1727.29|1743.35|1727.35|1743.5|1727.5|1743.23|1727.23|5
1640878170000|2021-12-30 15:29:30|1743.65|1727.65|1743.5|1727.5|1744|1728|1743.5|1727.5|8
1640878180000|2021-12-30 15:29:40|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1743.1|1727.1|1
1640878190000|2021-12-30 15:29:50|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1742.6|1726.6|1
1640878200000|2021-12-30 15:30:00|1742.5|1726.5|1743.25|1727.25|1743.25|1727.25|1742.5|1726.5|5
1640878210000|2021-12-30 15:30:10|1743|1727|1742.4|1726.4|1743|1727|1742.4|1726.4|3
1640878220000|2021-12-30 15:30:20|1742.35|1726.35|1741.5|1725.5|1742.35|1726.35|1741.5|1725.5|3
1640878240000|2021-12-30 15:30:40|1742|1726|1742.5|1726.5|1742.5|1726.5|1742|1726|2
1640878250000|2021-12-30 15:30:50|1742.49|1726.49|1741.5|1725.5|1742.49|1726.49|1741.5|1725.5|3
1640878260000|2021-12-30 15:31:00|1741.4|1725.4|1741.38|1725.38|1741.5|1725.5|1740.9|1724.9|6
1640878270000|2021-12-30 15:31:10|1741.5|1725.5|1742|1726|1742|1726|1741.5|1725.5|4
1640878280000|2021-12-30 15:31:20|1741.69|1725.69|1741.35|1725.35|1742.17|1726.17|1741.35|1725.35|9
1640878290000|2021-12-30 15:31:30|1741.5|1725.5|1741.45|1725.45|1741.5|1725.5|1741.31|1725.31|5
1640878300000|2021-12-30 15:31:40|1741.36|1725.36|1741.5|1725.5|1741.5|1725.5|1741.36|1725.36|2
1640878310000|2021-12-30 15:31:50|1741.48|1725.48|1741.48|1725.48|1741.48|1725.48|1741.48|1725.48|1
1640878320000|2021-12-30 15:32:00|1741.5|1725.5|1742.15|1726.15|1742.15|1726.15|1741.5|1725.5|3
1640878330000|2021-12-30 15:32:10|1742.26|1726.26|1742.45|1726.45|1742.6|1726.6|1742.26|1726.26|5
1640878340000|2021-12-30 15:32:20|1742.49|1726.49|1742.78|1726.78|1742.78|1726.78|1742.49|1726.49|2
1640878350000|2021-12-30 15:32:30|1742.55|1726.55|1742.65|1726.65|1742.69|1726.69|1742.4|1726.4|5
1640878360000|2021-12-30 15:32:40|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1
1640878370000|2021-12-30 15:32:50|1742.6|1726.6|1743.3|1727.3|1743.3|1727.3|1742.6|1726.6|5
1640878390000|2021-12-30 15:33:10|1742.8|1726.8|1742.8|1726.8|1742.8|1726.8|1742.8|1726.8|1
1640878400000|2021-12-30 15:33:20|1742.49|1726.49|1741.7|1725.7|1742.49|1726.49|1741.7|1725.7|3
1640878410000|2021-12-30 15:33:30|1741.5|1725.5|1741.62|1725.62|1741.62|1725.62|1741.5|1725.5|6
1640878420000|2021-12-30 15:33:40|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1741.5|1725.5|1
1640878430000|2021-12-30 15:33:50|1741.43|1725.43|1741.43|1725.43|1741.43|1725.43|1741.43|1725.43|1
1640878440000|2021-12-30 15:34:00|1741.5|1725.5|1741.5|1725.5|1741.82|1725.82|1741.5|1725.5|6
1640878460000|2021-12-30 15:34:20|1740.85|1724.85|1740.85|1724.85|1740.85|1724.85|1740.85|1724.85|1
1640878480000|2021-12-30 15:34:40|1740.99|1724.99|1740.99|1724.99|1740.99|1724.99|1740.99|1724.99|1
1640878490000|2021-12-30 15:34:50|1741.53|1725.53|1742.62|1726.62|1742.62|1726.62|1741.5|1725.5|8
1640878500000|2021-12-30 15:35:00|1742.69|1726.69|1742.5|1726.5|1743.18|1727.18|1742.5|1726.5|4
1640878510000|2021-12-30 15:35:10|1742.2|1726.2|1742.25|1726.25|1742.3|1726.3|1742.14|1726.14|4
1640878520000|2021-12-30 15:35:20|1742|1726|1741.5|1725.5|1742|1726|1741.5|1725.5|2
1640878530000|2021-12-30 15:35:30|1741.17|1725.17|1741.15|1725.15|1741.17|1725.17|1741.15|1725.15|2
1640878540000|2021-12-30 15:35:40|1740.65|1724.65|1740.65|1724.65|1740.65|1724.65|1740.65|1724.65|1
1640878550000|2021-12-30 15:35:50|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1
1640878560000|2021-12-30 15:36:00|1740.14|1724.14|1740.2|1724.2|1740.2|1724.2|1740.14|1724.14|2
1640878570000|2021-12-30 15:36:10|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1740.37|1724.37|3
1640878590000|2021-12-30 15:36:30|1740.8|1724.8|1740.8|1724.8|1740.8|1724.8|1740.8|1724.8|1
1640878600000|2021-12-30 15:36:40|1740.75|1724.75|1740.65|1724.65|1740.75|1724.75|1740.65|1724.65|2
1640878630000|2021-12-30 15:37:10|1740.5|1724.5|1740|1724|1740.5|1724.5|1740|1724|4
1640878640000|2021-12-30 15:37:20|1739.75|1723.75|1739.89|1723.89|1739.89|1723.89|1739.75|1723.75|2
1640878660000|2021-12-30 15:37:40|1739.57|1723.57|1739.57|1723.57|1739.57|1723.57|1739.57|1723.57|1
1640878670000|2021-12-30 15:37:50|1739.67|1723.67|1739.5|1723.5|1739.67|1723.67|1739.5|1723.5|2
1640878680000|2021-12-30 15:38:00|1739.57|1723.57|1739.5|1723.5|1739.57|1723.57|1739.5|1723.5|2
1640878700000|2021-12-30 15:38:20|1739.39|1723.39|1739.3|1723.3|1739.5|1723.5|1739.3|1723.3|3
1640878710000|2021-12-30 15:38:30|1739.18|1723.18|1738.5|1722.5|1739.22|1723.22|1738.5|1722.5|5
1640878720000|2021-12-30 15:38:40|1738.22|1722.22|1738.13|1722.13|1738.35|1722.35|1738.13|1722.13|6
1640878730000|2021-12-30 15:38:50|1738.25|1722.25|1738.5|1722.5|1738.66|1722.66|1738.25|1722.25|7
1640878740000|2021-12-30 15:39:00|1739|1723|1739.22|1723.22|1739.22|1723.22|1739|1723|2
1640878750000|2021-12-30 15:39:10|1739.5|1723.5|1739.5|1723.5|1739.7|1723.7|1739.5|1723.5|3
1640878760000|2021-12-30 15:39:20|1739.9|1723.9|1740.2|1724.2|1740.4|1724.4|1739.9|1723.9|10
1640878770000|2021-12-30 15:39:30|1740.29|1724.29|1740.7|1724.7|1740.7|1724.7|1740.29|1724.29|4
1640878780000|2021-12-30 15:39:40|1740.89|1724.89|1741.08|1725.08|1741.08|1725.08|1740.7|1724.7|3
1640878790000|2021-12-30 15:39:50|1740.88|1724.88|1740.5|1724.5|1740.88|1724.88|1740.5|1724.5|2
1640878810000|2021-12-30 15:40:10|1740.4|1724.4|1740.54|1724.54|1740.64|1724.64|1740.4|1724.4|4
1640878820000|2021-12-30 15:40:20|1740.64|1724.64|1742.5|1726.5|1742.5|1726.5|1740.5|1724.5|8
1640878830000|2021-12-30 15:40:30|1742.43|1726.43|1743.23|1727.23|1743.23|1727.23|1742.22|1726.22|10
1640878840000|2021-12-30 15:40:40|1743.18|1727.18|1743.23|1727.23|1743.23|1727.23|1743.18|1727.18|2
1640878850000|2021-12-30 15:40:50|1743.29|1727.29|1743.5|1727.5|1743.5|1727.5|1743.23|1727.23|7
1640878860000|2021-12-30 15:41:00|1744.3|1728.3|1743.36|1727.36|1744.3|1728.3|1743.36|1727.36|3
1640878870000|2021-12-30 15:41:10|1743.32|1727.32|1743.25|1727.25|1743.32|1727.32|1743.23|1727.23|4
1640878880000|2021-12-30 15:41:20|1743.24|1727.24|1743.5|1727.5|1743.5|1727.5|1743.24|1727.24|2
1640878890000|2021-12-30 15:41:30|1743.48|1727.48|1743.23|1727.23|1743.86|1727.86|1743.09|1727.09|7
1640878900000|2021-12-30 15:41:40|1743.09|1727.09|1742.73|1726.73|1743.23|1727.23|1742.5|1726.5|8
1640878910000|2021-12-30 15:41:50|1743.13|1727.13|1743.23|1727.23|1743.23|1727.23|1743.13|1727.13|2
1640878920000|2021-12-30 15:42:00|1743.28|1727.28|1743.37|1727.37|1743.6|1727.6|1743.23|1727.23|5
1640878930000|2021-12-30 15:42:10|1743.77|1727.77|1744.15|1728.15|1744.15|1728.15|1743.77|1727.77|5
1640878940000|2021-12-30 15:42:20|1743.94|1727.94|1742.88|1726.88|1743.97|1727.97|1742.88|1726.88|9
1640878950000|2021-12-30 15:42:30|1743.18|1727.18|1743.35|1727.35|1743.35|1727.35|1743.18|1727.18|2
1640878960000|2021-12-30 15:42:40|1743|1727|1742.9|1726.9|1743|1727|1742.9|1726.9|2
1640878970000|2021-12-30 15:42:50|1742.88|1726.88|1742.5|1726.5|1742.88|1726.88|1742.5|1726.5|5
1640878980000|2021-12-30 15:43:00|1742.16|1726.16|1741.13|1725.13|1742.16|1726.16|1741.13|1725.13|6
1640878990000|2021-12-30 15:43:10|1740.88|1724.88|1740.17|1724.17|1740.88|1724.88|1740.17|1724.17|4
1640879000000|2021-12-30 15:43:20|1740.5|1724.5|1741|1725|1741|1725|1740.5|1724.5|2
1640879010000|2021-12-30 15:43:30|1741.35|1725.35|1741|1725|1741.35|1725.35|1741|1725|3
1640879020000|2021-12-30 15:43:40|1741.1|1725.1|1741|1725|1741.1|1725.1|1741|1725|2
1640879030000|2021-12-30 15:43:50|1741.5|1725.5|1741.9|1725.9|1741.9|1725.9|1741.5|1725.5|3
1640879040000|2021-12-30 15:44:00|1741.98|1725.98|1741.5|1725.5|1741.98|1725.98|1741.5|1725.5|8
1640879060000|2021-12-30 15:44:20|1741.3|1725.3|1741.3|1725.3|1741.3|1725.3|1741.3|1725.3|1
1640879070000|2021-12-30 15:44:30|1741.17|1725.17|1741.17|1725.17|1741.17|1725.17|1741.17|1725.17|1
1640879080000|2021-12-30 15:44:40|1741.4|1725.4|1741.17|1725.17|1741.4|1725.4|1741.17|1725.17|2
1640879100000|2021-12-30 15:45:00|1741.5|1725.5|1741.5|1725.5|1741.81|1725.81|1741.23|1725.23|9
1640879110000|2021-12-30 15:45:10|1741.75|1725.75|1742.5|1726.5|1742.62|1726.62|1741.5|1725.5|7
1640879120000|2021-12-30 15:45:20|1742.62|1726.62|1743.2|1727.2|1743.29|1727.29|1742.62|1726.62|4
1640879130000|2021-12-30 15:45:30|1742.98|1726.98|1742.7|1726.7|1743.2|1727.2|1742.7|1726.7|3
1640879140000|2021-12-30 15:45:40|1742.88|1726.88|1742.85|1726.85|1742.88|1726.88|1742.85|1726.85|2
1640879150000|2021-12-30 15:45:50|1742.75|1726.75|1742.5|1726.5|1742.75|1726.75|1742.5|1726.5|4
1640879160000|2021-12-30 15:46:00|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1742.7|1726.7|1
1640879170000|2021-12-30 15:46:10|1742.55|1726.55|1742|1726|1742.55|1726.55|1742|1726|5
1640879180000|2021-12-30 15:46:20|1741.68|1725.68|1740.67|1724.67|1741.68|1725.68|1740.67|1724.67|5
1640879190000|2021-12-30 15:46:30|1740.55|1724.55|1741|1725|1741|1725|1740.55|1724.55|3
1640879200000|2021-12-30 15:46:40|1741.15|1725.15|1741|1725|1741.15|1725.15|1741|1725|4
1640879210000|2021-12-30 15:46:50|1740.75|1724.75|1740.55|1724.55|1740.95|1724.95|1740.55|1724.55|6
1640879220000|2021-12-30 15:47:00|1740.68|1724.68|1740.7|1724.7|1740.7|1724.7|1740.68|1724.68|2
1640879230000|2021-12-30 15:47:10|1740.55|1724.55|1739.58|1723.58|1740.6|1724.6|1739.58|1723.58|7
1640879240000|2021-12-30 15:47:20|1739.16|1723.16|1739.5|1723.5|1739.55|1723.55|1739.16|1723.16|6
1640879260000|2021-12-30 15:47:40|1739.91|1723.91|1743.19|1727.19|1743.2|1727.2|1739.91|1723.91|16
1640879270000|2021-12-30 15:47:50|1743|1727|1743.5|1727.5|1744|1728|1743|1727|7
1640879280000|2021-12-30 15:48:00|1743|1727|1742|1726|1743.1|1727.1|1742|1726|7
1640879290000|2021-12-30 15:48:10|1741.88|1725.88|1742.05|1726.05|1742.05|1726.05|1741.88|1725.88|4
1640879300000|2021-12-30 15:48:20|1741.93|1725.93|1742.1|1726.1|1742.1|1726.1|1741.93|1725.93|2
1640879310000|2021-12-30 15:48:30|1742.32|1726.32|1742.4|1726.4|1742.52|1726.52|1742.19|1726.19|6
1640879320000|2021-12-30 15:48:40|1742.24|1726.24|1742.29|1726.29|1742.5|1726.5|1742.24|1726.24|6
1640879330000|2021-12-30 15:48:50|1742.24|1726.24|1742.4|1726.4|1742.4|1726.4|1742.24|1726.24|6
1640879340000|2021-12-30 15:49:00|1742.24|1726.24|1742.16|1726.16|1742.25|1726.25|1742.16|1726.16|5
1640879350000|2021-12-30 15:49:10|1742.17|1726.17|1742.5|1726.5|1742.5|1726.5|1742.17|1726.17|3
1640879360000|2021-12-30 15:49:20|1742.6|1726.6|1743|1727|1743|1727|1742.6|1726.6|2
1640879370000|2021-12-30 15:49:30|1743.14|1727.14|1743.23|1727.23|1743.36|1727.36|1743.14|1727.14|3
1640879380000|2021-12-30 15:49:40|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1743.5|1727.5|1
1640879390000|2021-12-30 15:49:50|1743.4|1727.4|1743.64|1727.64|1743.64|1727.64|1743.4|1727.4|5
1640879400000|2021-12-30 15:50:00|1743.35|1727.35|1743.45|1727.45|1743.49|1727.49|1743.35|1727.35|3
1640879410000|2021-12-30 15:50:10|1743.77|1727.77|1743.28|1727.28|1743.77|1727.77|1743.28|1727.28|2
1640879420000|2021-12-30 15:50:20|1743.65|1727.65|1744.5|1728.5|1744.5|1728.5|1743.28|1727.28|8
1640879430000|2021-12-30 15:50:30|1744.67|1728.67|1744.5|1728.5|1744.67|1728.67|1744.5|1728.5|2
1640879450000|2021-12-30 15:50:50|1744.75|1728.75|1745.69|1729.69|1745.69|1729.69|1744.75|1728.75|6
1640879460000|2021-12-30 15:51:00|1745.5|1729.5|1744.13|1728.13|1745.5|1729.5|1744.13|1728.13|11
1640879470000|2021-12-30 15:51:10|1743.78|1727.78|1744|1728|1744.05|1728.05|1743.75|1727.75|6
1640879480000|2021-12-30 15:51:20|1743.88|1727.88|1744.25|1728.25|1744.25|1728.25|1743.88|1727.88|7
1640879490000|2021-12-30 15:51:30|1744.2|1728.2|1744.3|1728.3|1744.58|1728.58|1744.2|1728.2|6
1640879500000|2021-12-30 15:51:40|1744.37|1728.37|1744.35|1728.35|1744.37|1728.37|1744.25|1728.25|4
1640879510000|2021-12-30 15:51:50|1744.46|1728.46|1744|1728|1744.46|1728.46|1744|1728|4
1640879520000|2021-12-30 15:52:00|1744.05|1728.05|1743.39|1727.39|1744.05|1728.05|1743.39|1727.39|9
1640879530000|2021-12-30 15:52:10|1743.3|1727.3|1742.41|1726.41|1743.3|1727.3|1742.41|1726.41|8
1640879540000|2021-12-30 15:52:20|1742.7|1726.7|1743.1|1727.1|1743.1|1727.1|1742.41|1726.41|5
1640879550000|2021-12-30 15:52:30|1743|1727|1743|1727|1743|1727|1743|1727|1
1640879560000|2021-12-30 15:52:40|1742.88|1726.88|1742.88|1726.88|1742.88|1726.88|1742.5|1726.5|7
1640879570000|2021-12-30 15:52:50|1742.45|1726.45|1742.45|1726.45|1742.45|1726.45|1742.45|1726.45|1
1640879580000|2021-12-30 15:53:00|1742.56|1726.56|1742.56|1726.56|1742.56|1726.56|1742.56|1726.56|1
1640879590000|2021-12-30 15:53:10|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1
1640879600000|2021-12-30 15:53:20|1742.5|1726.5|1742.5|1726.5|1742.7|1726.7|1742.5|1726.5|4
1640879610000|2021-12-30 15:53:30|1742.14|1726.14|1741|1725|1742.14|1726.14|1741|1725|4
1640879620000|2021-12-30 15:53:40|1740.5|1724.5|1739|1723|1740.5|1724.5|1739|1723|7
1640879630000|2021-12-30 15:53:50|1738.84|1722.84|1738.84|1722.84|1738.84|1722.84|1738.84|1722.84|1
1640879640000|2021-12-30 15:54:00|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1738.5|1722.5|1
1640879650000|2021-12-30 15:54:10|1738.27|1722.27|1738.27|1722.27|1738.27|1722.27|1738.27|1722.27|1
1640879660000|2021-12-30 15:54:20|1737.7|1721.7|1737.21|1721.21|1737.7|1721.7|1737.2|1721.2|5
1640879670000|2021-12-30 15:54:30|1737.03|1721.03|1736.71|1720.71|1737.03|1721.03|1736.5|1720.5|4
1640879680000|2021-12-30 15:54:40|1736.5|1720.5|1737.26|1721.26|1737.26|1721.26|1736.5|1720.5|4
1640879690000|2021-12-30 15:54:50|1737.5|1721.5|1737.27|1721.27|1737.5|1721.5|1737.27|1721.27|2
1640879700000|2021-12-30 15:55:00|1737.21|1721.21|1736.5|1720.5|1737.21|1721.21|1736.18|1720.18|10
1640879710000|2021-12-30 15:55:10|1736.29|1720.29|1736.5|1720.5|1736.5|1720.5|1736.29|1720.29|4
1640879720000|2021-12-30 15:55:20|1736.29|1720.29|1736.2|1720.2|1736.5|1720.5|1736.2|1720.2|4
1640879730000|2021-12-30 15:55:30|1736|1720|1733|1717|1736|1720|1733|1717|11
1640879740000|2021-12-30 15:55:40|1732.53|1716.53|1733.25|1717.25|1733.25|1717.25|1732.53|1716.53|3
1640879750000|2021-12-30 15:55:50|1732.72|1716.72|1732.5|1716.5|1732.72|1716.72|1732.5|1716.5|2
1640879760000|2021-12-30 15:56:00|1732.53|1716.53|1732.55|1716.55|1732.55|1716.55|1732.53|1716.53|4
1640879770000|2021-12-30 15:56:10|1732.63|1716.63|1732.55|1716.55|1732.63|1716.63|1732.3|1716.3|7
1640879780000|2021-12-30 15:56:20|1732.5|1716.5|1732.55|1716.55|1732.55|1716.55|1732.5|1716.5|5
1640879790000|2021-12-30 15:56:30|1732.4|1716.4|1732.5|1716.5|1732.5|1716.5|1732.4|1716.4|4
1640879800000|2021-12-30 15:56:40|1732.48|1716.48|1732.5|1716.5|1732.5|1716.5|1732.48|1716.48|2
1640879810000|2021-12-30 15:56:50|1732.45|1716.45|1732.5|1716.5|1732.5|1716.5|1732.45|1716.45|2
1640879820000|2021-12-30 15:57:00|1732.25|1716.25|1732.45|1716.45|1732.55|1716.55|1732.25|1716.25|4
1640879830000|2021-12-30 15:57:10|1733|1717|1733.35|1717.35|1733.35|1717.35|1733|1717|5
1640879840000|2021-12-30 15:57:20|1733.23|1717.23|1732.55|1716.55|1733.35|1717.35|1732.55|1716.55|7
1640879850000|2021-12-30 15:57:30|1732.6|1716.6|1732.55|1716.55|1732.6|1716.6|1732.55|1716.55|2
1640879860000|2021-12-30 15:57:40|1732.6|1716.6|1732.55|1716.55|1732.6|1716.6|1732.55|1716.55|2
1640879870000|2021-12-30 15:57:50|1732.8|1716.8|1733.2|1717.2|1733.25|1717.25|1732.8|1716.8|3
1640879880000|2021-12-30 15:58:00|1732.95|1716.95|1732.95|1716.95|1732.95|1716.95|1732.95|1716.95|1
1640879890000|2021-12-30 15:58:10|1733.45|1717.45|1733.45|1717.45|1733.45|1717.45|1733.33|1717.33|3
1640879900000|2021-12-30 15:58:20|1733|1717|1732.5|1716.5|1733|1717|1732.5|1716.5|2
1640879910000|2021-12-30 15:58:30|1733|1717|1733|1717|1733|1717|1733|1717|1
1640879920000|2021-12-30 15:58:40|1733.05|1717.05|1732.45|1716.45|1733.05|1717.05|1732.43|1716.43|6
1640879930000|2021-12-30 15:58:50|1731.93|1715.93|1731.93|1715.93|1731.93|1715.93|1731.93|1715.93|1
1640879940000|2021-12-30 15:59:00|1731.5|1715.5|1729.39|1713.39|1731.5|1715.5|1729.39|1713.39|12
1640879950000|2021-12-30 15:59:10|1729.45|1713.45|1729|1713|1729.45|1713.45|1728.5|1712.5|8
1640879960000|2021-12-30 15:59:20|1728.88|1712.88|1729.1|1713.1|1729.3|1713.3|1728.88|1712.88|4
1640879970000|2021-12-30 15:59:30|1729.2|1713.2|1729|1713|1729.2|1713.2|1729|1713|3
1640879980000|2021-12-30 15:59:40|1729.56|1713.56|1730|1714|1730|1714|1729.34|1713.34|8
1640879990000|2021-12-30 15:59:50|1730.5|1714.5|1729.75|1713.75|1730.5|1714.5|1729.75|1713.75|8
1640880000000|2021-12-30 16:00:00|1730.1|1714.1|1731.45|1715.45|1731.45|1715.45|1730.1|1714.1|9
1640880010000|2021-12-30 16:00:10|1731.05|1715.05|1731.3|1715.3|1731.3|1715.3|1730.8|1714.8|6
1640880020000|2021-12-30 16:00:20|1731.5|1715.5|1732.35|1716.35|1732.35|1716.35|1731.5|1715.5|3
1640880030000|2021-12-30 16:00:30|1732.45|1716.45|1733|1717|1733|1717|1732.45|1716.45|4
1640880040000|2021-12-30 16:00:40|1733.5|1717.5|1734.2|1718.2|1734.45|1718.45|1733.5|1717.5|5
1640880050000|2021-12-30 16:00:50|1734.14|1718.14|1734.2|1718.2|1734.2|1718.2|1734.1|1718.1|3
1640880060000|2021-12-30 16:01:00|1733.98|1717.98|1731.78|1715.78|1733.98|1717.98|1731.63|1715.63|14
1640880070000|2021-12-30 16:01:10|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1640880080000|2021-12-30 16:01:20|1731.64|1715.64|1731.89|1715.89|1731.89|1715.89|1731.5|1715.5|6
1640880090000|2021-12-30 16:01:30|1732.14|1716.14|1732.88|1716.88|1733.05|1717.05|1732.1|1716.1|6
1640880110000|2021-12-30 16:01:50|1733|1717|1731.87|1715.87|1733.26|1717.26|1731.87|1715.87|10
1640880120000|2021-12-30 16:02:00|1731.76|1715.76|1732|1716|1732|1716|1730.95|1714.95|9
1640880130000|2021-12-30 16:02:10|1731.87|1715.87|1731.5|1715.5|1732|1716|1731.06|1715.06|5
1640880140000|2021-12-30 16:02:20|1731.2|1715.2|1730.1|1714.1|1731.2|1715.2|1730.1|1714.1|5
1640880150000|2021-12-30 16:02:30|1730.36|1714.36|1730.03|1714.03|1730.36|1714.36|1729.8|1713.8|6
1640880160000|2021-12-30 16:02:40|1730.17|1714.17|1728.5|1712.5|1730.17|1714.17|1728.5|1712.5|8
1640880170000|2021-12-30 16:02:50|1727.5|1711.5|1726.5|1710.5|1727.5|1711.5|1726.3|1710.3|8
1640880180000|2021-12-30 16:03:00|1726|1710|1725.5|1709.5|1726|1710|1725.1|1709.1|6
1640880190000|2021-12-30 16:03:10|1725.79|1709.79|1726.29|1710.29|1726.3|1710.3|1725.79|1709.79|3
1640880200000|2021-12-30 16:03:20|1726|1710|1726.29|1710.29|1726.29|1710.29|1725.35|1709.35|6
1640880210000|2021-12-30 16:03:30|1726.42|1710.42|1728.5|1712.5|1728.5|1712.5|1726.42|1710.42|17
1640880220000|2021-12-30 16:03:40|1728.4|1712.4|1728.1|1712.1|1728.4|1712.4|1727.5|1711.5|6
1640880230000|2021-12-30 16:03:50|1728.15|1712.15|1728.15|1712.15|1728.35|1712.35|1728.15|1712.15|3
1640880240000|2021-12-30 16:04:00|1728.46|1712.46|1728.5|1712.5|1729.25|1713.25|1728.46|1712.46|9
1640880250000|2021-12-30 16:04:10|1728.3|1712.3|1727.7|1711.7|1728.4|1712.4|1727.7|1711.7|5
1640880260000|2021-12-30 16:04:20|1727.93|1711.93|1727.5|1711.5|1727.93|1711.93|1727.5|1711.5|8
1640880280000|2021-12-30 16:04:40|1727.05|1711.05|1726.8|1710.8|1727.27|1711.27|1726.8|1710.8|3
1640880290000|2021-12-30 16:04:50|1727.03|1711.03|1727.4|1711.4|1727.5|1711.5|1727.03|1711.03|13
1640880300000|2021-12-30 16:05:00|1727.5|1711.5|1728.3|1712.3|1728.78|1712.78|1727.5|1711.5|11
1640880310000|2021-12-30 16:05:10|1728.47|1712.47|1729|1713|1729|1713|1728.47|1712.47|7
1640880320000|2021-12-30 16:05:20|1729.2|1713.2|1729.3|1713.3|1729.5|1713.5|1729.2|1713.2|6
1640880330000|2021-12-30 16:05:30|1729.5|1713.5|1729.3|1713.3|1729.5|1713.5|1729.3|1713.3|2
1640880340000|2021-12-30 16:05:40|1729.5|1713.5|1729.67|1713.67|1729.67|1713.67|1729|1713|7
1640880350000|2021-12-30 16:05:50|1729.35|1713.35|1730.15|1714.15|1730.15|1714.15|1729.35|1713.35|4
1640880360000|2021-12-30 16:06:00|1730.45|1714.45|1730.45|1714.45|1730.45|1714.45|1730.45|1714.45|1
1640880380000|2021-12-30 16:06:20|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1730.5|1714.5|1
1640880390000|2021-12-30 16:06:30|1731|1715|1731.5|1715.5|1731.5|1715.5|1731|1715|3
1640880400000|2021-12-30 16:06:40|1731.69|1715.69|1732.05|1716.05|1732.05|1716.05|1731.69|1715.69|2
1640880410000|2021-12-30 16:06:50|1732.4|1716.4|1732|1716|1732.52|1716.52|1732|1716|5
1640880420000|2021-12-30 16:07:00|1731.5|1715.5|1730.5|1714.5|1731.5|1715.5|1730.31|1714.31|7
1640880430000|2021-12-30 16:07:10|1730.75|1714.75|1730.5|1714.5|1731.09|1715.09|1730.5|1714.5|16
1640880440000|2021-12-30 16:07:20|1730.59|1714.59|1731.7|1715.7|1731.7|1715.7|1730.59|1714.59|7
1640880450000|2021-12-30 16:07:30|1731.69|1715.69|1731.5|1715.5|1731.95|1715.95|1731.45|1715.45|9
1640880460000|2021-12-30 16:07:40|1731.33|1715.33|1731.5|1715.5|1731.5|1715.5|1731.15|1715.15|5
1640880470000|2021-12-30 16:07:50|1731.2|1715.2|1730.5|1714.5|1731.2|1715.2|1730.38|1714.38|7
1640880480000|2021-12-30 16:08:00|1730.55|1714.55|1731.5|1715.5|1731.8|1715.8|1730.55|1714.55|7
1640880490000|2021-12-30 16:08:10|1731.61|1715.61|1731.5|1715.5|1731.61|1715.61|1731.5|1715.5|2
1640880500000|2021-12-30 16:08:20|1731.39|1715.39|1731.27|1715.27|1731.4|1715.4|1730.87|1714.87|5
1640880510000|2021-12-30 16:08:30|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1731.5|1715.5|1
1640880520000|2021-12-30 16:08:40|1731.88|1715.88|1731.5|1715.5|1731.88|1715.88|1731.5|1715.5|7
1640880530000|2021-12-30 16:08:50|1731.45|1715.45|1729.5|1713.5|1731.45|1715.45|1729.5|1713.5|10
1640880540000|2021-12-30 16:09:00|1729.24|1713.24|1729.3|1713.3|1729.3|1713.3|1729.24|1713.24|2
1640880550000|2021-12-30 16:09:10|1729.45|1713.45|1729.45|1713.45|1729.45|1713.45|1729.45|1713.45|1
1640880560000|2021-12-30 16:09:20|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1729.35|1713.35|1
1640880570000|2021-12-30 16:09:30|1729.11|1713.11|1729.98|1713.98|1730|1714|1729.11|1713.11|7
1640880580000|2021-12-30 16:09:40|1730.25|1714.25|1730.5|1714.5|1730.57|1714.57|1730.22|1714.22|6
1640880590000|2021-12-30 16:09:50|1730.33|1714.33|1730.13|1714.13|1730.33|1714.33|1729.9|1713.9|13
1640880600000|2021-12-30 16:10:00|1730|1714|1729.63|1713.63|1730.3|1714.3|1729.49|1713.49|10
1640880610000|2021-12-30 16:10:10|1729.64|1713.64|1731|1715|1731.13|1715.13|1729.49|1713.49|8
1640880620000|2021-12-30 16:10:20|1731.29|1715.29|1731.5|1715.5|1731.5|1715.5|1731.29|1715.29|6
1640880630000|2021-12-30 16:10:30|1731.61|1715.61|1731.61|1715.61|1731.61|1715.61|1731.61|1715.61|1
1640880650000|2021-12-30 16:10:50|1731.56|1715.56|1731.04|1715.04|1731.61|1715.61|1731.04|1715.04|9
1640880660000|2021-12-30 16:11:00|1731.21|1715.21|1731.61|1715.61|1731.73|1715.73|1731.21|1715.21|5
1640880670000|2021-12-30 16:11:10|1731.56|1715.56|1731.11|1715.11|1731.61|1715.61|1730.76|1714.76|8
1640880680000|2021-12-30 16:11:20|1730.66|1714.66|1730.61|1714.61|1731.02|1715.02|1730.22|1714.22|12
1640880690000|2021-12-30 16:11:30|1730.7|1714.7|1731.29|1715.29|1731.29|1715.29|1730.7|1714.7|3
1640880700000|2021-12-30 16:11:40|1731.25|1715.25|1730.83|1714.83|1731.29|1715.29|1730.83|1714.83|4
1640880710000|2021-12-30 16:11:50|1730.55|1714.55|1730.5|1714.5|1730.65|1714.65|1730.5|1714.5|3
1640880720000|2021-12-30 16:12:00|1730.4|1714.4|1730.5|1714.5|1730.5|1714.5|1730.4|1714.4|2
1640880730000|2021-12-30 16:12:10|1730.78|1714.78|1731.07|1715.07|1731.07|1715.07|1730.78|1714.78|2
1640880740000|2021-12-30 16:12:20|1730.75|1714.75|1731.07|1715.07|1731.19|1715.19|1730.75|1714.75|8
1640880750000|2021-12-30 16:12:30|1731.18|1715.18|1731.23|1715.23|1731.23|1715.23|1731.07|1715.07|3
1640880760000|2021-12-30 16:12:40|1731.07|1715.07|1731.29|1715.29|1731.29|1715.29|1731.07|1715.07|4
1640880770000|2021-12-30 16:12:50|1731.5|1715.5|1731.19|1715.19|1731.5|1715.5|1731.19|1715.19|4
1640880780000|2021-12-30 16:13:00|1731.41|1715.41|1731.5|1715.5|1731.5|1715.5|1731.38|1715.38|6
1640880790000|2021-12-30 16:13:10|1731.8|1715.8|1731.8|1715.8|1731.8|1715.8|1731.8|1715.8|1
1640880800000|2021-12-30 16:13:20|1732.3|1716.3|1732.2|1716.2|1732.3|1716.3|1732.2|1716.2|2
1640880810000|2021-12-30 16:13:30|1732.22|1716.22|1732.49|1716.49|1732.5|1716.5|1732.2|1716.2|11
1640880820000|2021-12-30 16:13:40|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1732.5|1716.5|1
1640880830000|2021-12-30 16:13:50|1731.95|1715.95|1731.95|1715.95|1731.95|1715.95|1731.95|1715.95|1
1640880840000|2021-12-30 16:14:00|1732.35|1716.35|1732.1|1716.1|1732.41|1716.41|1732.1|1716.1|3
1640880850000|2021-12-30 16:14:10|1732.25|1716.25|1732.5|1716.5|1732.62|1716.62|1732.1|1716.1|4
1640880860000|2021-12-30 16:14:20|1732.55|1716.55|1733.05|1717.05|1733.05|1717.05|1732.55|1716.55|2
1640880870000|2021-12-30 16:14:30|1733.5|1717.5|1733|1717|1733.5|1717.5|1733|1717|2
1640880880000|2021-12-30 16:14:40|1733.5|1717.5|1732.5|1716.5|1733.5|1717.5|1732.5|1716.5|6
1640880890000|2021-12-30 16:14:50|1732.88|1716.88|1732.88|1716.88|1732.88|1716.88|1732.5|1716.5|15
1640880900000|2021-12-30 16:15:00|1733.23|1717.23|1733.64|1717.64|1733.73|1717.73|1733.23|1717.23|4
1640880910000|2021-12-30 16:15:10|1733.83|1717.83|1733.83|1717.83|1734.03|1718.03|1733.5|1717.5|7
1640880920000|2021-12-30 16:15:20|1733.69|1717.69|1733.1|1717.1|1733.69|1717.69|1733|1717|7
1640880930000|2021-12-30 16:15:30|1732.58|1716.58|1733.4|1717.4|1733.4|1717.4|1732.58|1716.58|3
1640880940000|2021-12-30 16:15:40|1732.9|1716.9|1732.9|1716.9|1732.9|1716.9|1732.9|1716.9|1
1640880950000|2021-12-30 16:15:50|1733.4|1717.4|1733.2|1717.2|1733.4|1717.4|1733.2|1717.2|3
1640880960000|2021-12-30 16:16:00|1732.8|1716.8|1732.24|1716.24|1732.9|1716.9|1732.24|1716.24|6
1640880970000|2021-12-30 16:16:10|1732.36|1716.36|1732.28|1716.28|1732.61|1716.61|1732.28|1716.28|5
1640880980000|2021-12-30 16:16:20|1732.5|1716.5|1732.83|1716.83|1732.93|1716.93|1732.5|1716.5|6
1640880990000|2021-12-30 16:16:30|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1732.6|1716.6|1
1640881000000|2021-12-30 16:16:40|1733|1717|1734.03|1718.03|1734.03|1718.03|1733|1717|6
1640881010000|2021-12-30 16:16:50|1734.4|1718.4|1734.5|1718.5|1734.72|1718.72|1734.4|1718.4|6
1640881020000|2021-12-30 16:17:00|1735|1719|1735|1719|1735|1719|1735|1719|1
1640881030000|2021-12-30 16:17:10|1735.25|1719.25|1734.65|1718.65|1735.6|1719.6|1734.65|1718.65|11
1640881050000|2021-12-30 16:17:30|1735|1719|1735.13|1719.13|1735.13|1719.13|1735|1719|2
1640881060000|2021-12-30 16:17:40|1735.45|1719.45|1737|1721|1737|1721|1735.45|1719.45|12
1640881070000|2021-12-30 16:17:50|1736.72|1720.72|1737.19|1721.19|1737.76|1721.76|1736.5|1720.5|12
1640881080000|2021-12-30 16:18:00|1737.04|1721.04|1737.04|1721.04|1737.04|1721.04|1737.04|1721.04|1
1640881090000|2021-12-30 16:18:10|1736.84|1720.84|1738.51|1722.51|1738.74|1722.74|1736.84|1720.84|13
1640881100000|2021-12-30 16:18:20|1738.79|1722.79|1740.9|1724.9|1740.9|1724.9|1738.79|1722.79|8
1640881110000|2021-12-30 16:18:30|1740.92|1724.92|1741|1725|1741.06|1725.06|1740.64|1724.64|6
1640881120000|2021-12-30 16:18:40|1741.25|1725.25|1741.1|1725.1|1741.35|1725.35|1740.62|1724.62|15
1640881130000|2021-12-30 16:18:50|1741.33|1725.33|1742.37|1726.37|1742.55|1726.55|1741.33|1725.33|14
1640881140000|2021-12-30 16:19:00|1742.41|1726.41|1742.96|1726.96|1742.96|1726.96|1742.41|1726.41|4
1640881150000|2021-12-30 16:19:10|1742.95|1726.95|1743.01|1727.01|1743.01|1727.01|1742.95|1726.95|2
1640881160000|2021-12-30 16:19:20|1743.25|1727.25|1743.57|1727.57|1743.68|1727.68|1743|1727|7
1640881170000|2021-12-30 16:19:30|1743.8|1727.8|1751.5|1735.5|1751.85|1735.85|1743.74|1727.74|26
1640881180000|2021-12-30 16:19:40|1751|1735|1751|1735|1751.38|1735.38|1750.5|1734.5|11
1640881190000|2021-12-30 16:19:50|1751.15|1735.15|1750.89|1734.89|1751.5|1735.5|1750|1734|16
1640881200000|2021-12-30 16:20:00|1750.7|1734.7|1751|1735|1751|1735|1750.7|1734.7|2
1640881210000|2021-12-30 16:20:10|1751.21|1735.21|1751.21|1735.21|1751.21|1735.21|1751.15|1735.15|3
1640881220000|2021-12-30 16:20:20|1751.17|1735.17|1751.4|1735.4|1751.4|1735.4|1751.15|1735.15|4
1640881230000|2021-12-30 16:20:30|1751.5|1735.5|1748.84|1732.84|1752.73|1736.73|1748.84|1732.84|15
1640881240000|2021-12-30 16:20:40|1748.75|1732.75|1748|1732|1748.75|1732.75|1746.95|1730.95|15
1640881250000|2021-12-30 16:20:50|1748.25|1732.25|1748.25|1732.25|1748.25|1732.25|1748|1732|3
1640881260000|2021-12-30 16:21:00|1749|1733|1748|1732|1749|1733|1748|1732|8
1640881270000|2021-12-30 16:21:10|1748.25|1732.25|1747|1731|1748.5|1732.5|1747|1731|7
1640881280000|2021-12-30 16:21:20|1746.83|1730.83|1746.38|1730.38|1746.83|1730.83|1746.38|1730.38|6
1640881290000|2021-12-30 16:21:30|1745.93|1729.93|1744.5|1728.5|1745.93|1729.93|1744.5|1728.5|5
1640881300000|2021-12-30 16:21:40|1744.04|1728.04|1744.35|1728.35|1744.35|1728.35|1744.04|1728.04|3
1640881310000|2021-12-30 16:21:50|1743.85|1727.85|1743.29|1727.29|1743.85|1727.85|1743.29|1727.29|3
1640881320000|2021-12-30 16:22:00|1743.13|1727.13|1743.13|1727.13|1743.3|1727.3|1743|1727|5
1640881330000|2021-12-30 16:22:10|1743|1727|1743.5|1727.5|1743.76|1727.76|1743|1727|5
1640881340000|2021-12-30 16:22:20|1744|1728|1746.5|1730.5|1746.93|1730.93|1744|1728|11
1640881350000|2021-12-30 16:22:30|1747|1731|1747.35|1731.35|1747.35|1731.35|1747|1731|3
1640881360000|2021-12-30 16:22:40|1747|1731|1747.11|1731.11|1747.11|1731.11|1747|1731|2
1640881370000|2021-12-30 16:22:50|1747.61|1731.61|1746.5|1730.5|1748.03|1732.03|1746.5|1730.5|11
1640881380000|2021-12-30 16:23:00|1746.65|1730.65|1747|1731|1747.1|1731.1|1746.18|1730.18|14
1640881390000|2021-12-30 16:23:10|1747.29|1731.29|1748.65|1732.65|1748.65|1732.65|1747.29|1731.29|9
1640881400000|2021-12-30 16:23:20|1748.88|1732.88|1750.82|1734.82|1751.1|1735.1|1748.88|1732.88|15
1640881410000|2021-12-30 16:23:30|1751.39|1735.39|1752.63|1736.63|1753.15|1737.15|1751.2|1735.2|11
1640881420000|2021-12-30 16:23:40|1753.35|1737.35|1753.45|1737.45|1753.5|1737.5|1753|1737|9
1640881430000|2021-12-30 16:23:50|1753.25|1737.25|1754|1738|1754.25|1738.25|1753.25|1737.25|9
1640881440000|2021-12-30 16:24:00|1753.89|1737.89|1754.5|1738.5|1754.56|1738.56|1753.77|1737.77|8
1640881450000|2021-12-30 16:24:10|1754.57|1738.57|1755|1739|1755.63|1739.63|1754.5|1738.5|8
1640881460000|2021-12-30 16:24:20|1755.03|1739.03|1755|1739|1755.1|1739.1|1755|1739|4
1640881470000|2021-12-30 16:24:30|1755.45|1739.45|1755.5|1739.5|1755.5|1739.5|1754.9|1738.9|6
1640881480000|2021-12-30 16:24:40|1755.89|1739.89|1756|1740|1756.06|1740.06|1755.89|1739.89|4
1640881490000|2021-12-30 16:24:50|1755.4|1739.4|1755.5|1739.5|1755.5|1739.5|1755.4|1739.4|2
1640881500000|2021-12-30 16:25:00|1755.55|1739.55|1753|1737|1756|1740|1752.87|1736.87|17
1640881510000|2021-12-30 16:25:10|1752.29|1736.29|1752.08|1736.08|1752.29|1736.29|1751.92|1735.92|9
1640881520000|2021-12-30 16:25:20|1752|1736|1752|1736|1752|1736|1751.5|1735.5|6
1640881530000|2021-12-30 16:25:30|1751.5|1735.5|1752.5|1736.5|1752.82|1736.82|1751.5|1735.5|12
1640881540000|2021-12-30 16:25:40|1752|1736|1750|1734|1752|1736|1750|1734|7
1640881550000|2021-12-30 16:25:50|1750.32|1734.32|1751.02|1735.02|1751.02|1735.02|1749.9|1733.9|10
1640881560000|2021-12-30 16:26:00|1751.33|1735.33|1751.92|1735.92|1752|1736|1751.02|1735.02|9
1640881570000|2021-12-30 16:26:10|1752|1736|1752.53|1736.53|1752.53|1736.53|1752|1736|3
1640881580000|2021-12-30 16:26:20|1752.55|1736.55|1752.55|1736.55|1752.55|1736.55|1752.55|1736.55|1
1640881590000|2021-12-30 16:26:30|1752.6|1736.6|1753.35|1737.35|1753.35|1737.35|1752.6|1736.6|6
1640881600000|2021-12-30 16:26:40|1753.5|1737.5|1752.95|1736.95|1753.5|1737.5|1752.95|1736.95|3
1640881610000|2021-12-30 16:26:50|1752.55|1736.55|1752.5|1736.5|1752.55|1736.55|1752.5|1736.5|2
1640881620000|2021-12-30 16:27:00|1751.7|1735.7|1751.7|1735.7|1751.7|1735.7|1751.7|1735.7|1
1640881630000|2021-12-30 16:27:10|1751.55|1735.55|1751.5|1735.5|1751.8|1735.8|1751.38|1735.38|7
1640881640000|2021-12-30 16:27:20|1751.15|1735.15|1751|1735|1751.15|1735.15|1751|1735|3
1640881650000|2021-12-30 16:27:30|1750.83|1734.83|1750.6|1734.6|1750.85|1734.85|1750.6|1734.6|5
1640881660000|2021-12-30 16:27:40|1751.15|1735.15|1751.53|1735.53|1751.53|1735.53|1750.85|1734.85|4
1640881670000|2021-12-30 16:27:50|1751.21|1735.21|1751.2|1735.2|1751.4|1735.4|1751.18|1735.18|5
1640881680000|2021-12-30 16:28:00|1751.4|1735.4|1751.5|1735.5|1751.5|1735.5|1751.4|1735.4|2
1640881690000|2021-12-30 16:28:10|1751.65|1735.65|1751.5|1735.5|1751.65|1735.65|1751.5|1735.5|2
1640881700000|2021-12-30 16:28:20|1751.4|1735.4|1750.9|1734.9|1751.4|1735.4|1750.9|1734.9|8
1640881710000|2021-12-30 16:28:30|1750.79|1734.79|1751.35|1735.35|1751.35|1735.35|1750.79|1734.79|3
1640881720000|2021-12-30 16:28:40|1751.45|1735.45|1751.45|1735.45|1751.58|1735.58|1751.45|1735.45|4
1640881730000|2021-12-30 16:28:50|1751|1735|1750|1734|1751|1735|1750|1734|3
1640881740000|2021-12-30 16:29:00|1749.25|1733.25|1748.5|1732.5|1749.25|1733.25|1748.5|1732.5|5
1640881750000|2021-12-30 16:29:10|1748|1732|1747.55|1731.55|1748|1732|1747.55|1731.55|2
1640881760000|2021-12-30 16:29:20|1747.5|1731.5|1746.5|1730.5|1747.5|1731.5|1746.5|1730.5|3
1640881770000|2021-12-30 16:29:30|1747.04|1731.04|1748.03|1732.03|1748.25|1732.25|1747.04|1731.04|6
1640881780000|2021-12-30 16:29:40|1748.23|1732.23|1749.7|1733.7|1750.23|1734.23|1748.23|1732.23|16
1640881790000|2021-12-30 16:29:50|1749.99|1733.99|1750.7|1734.7|1750.7|1734.7|1749.99|1733.99|2
1640881800000|2021-12-30 16:30:00|1751|1735|1754.95|1738.95|1754.95|1738.95|1751|1735|12
1640881810000|2021-12-30 16:30:10|1754.45|1738.45|1755.56|1739.56|1755.56|1739.56|1754|1738|9
1640881820000|2021-12-30 16:30:20|1755.81|1739.81|1755.73|1739.73|1755.81|1739.81|1755.38|1739.38|8
1640881830000|2021-12-30 16:30:30|1755.6|1739.6|1756.57|1740.57|1757.06|1741.06|1755.6|1739.6|12
1640881840000|2021-12-30 16:30:40|1756.61|1740.61|1756|1740|1756.61|1740.61|1756|1740|9
1640881850000|2021-12-30 16:30:50|1755.1|1739.1|1754|1738|1755.1|1739.1|1754|1738|10
1640881860000|2021-12-30 16:31:00|1754.29|1738.29|1755.04|1739.04|1755.04|1739.04|1754.29|1738.29|4
1640881870000|2021-12-30 16:31:10|1755.5|1739.5|1755|1739|1755.7|1739.7|1755|1739|8
1640881880000|2021-12-30 16:31:20|1754.5|1738.5|1755|1739|1755|1739|1754.5|1738.5|6
1640881890000|2021-12-30 16:31:30|1754.5|1738.5|1755|1739|1755.12|1739.12|1754.5|1738.5|8
1640881900000|2021-12-30 16:31:40|1754.5|1738.5|1753.85|1737.85|1754.5|1738.5|1753.85|1737.85|3
1640881910000|2021-12-30 16:31:50|1753.5|1737.5|1752.5|1736.5|1753.62|1737.62|1751.98|1735.98|10
1640881920000|2021-12-30 16:32:00|1752.65|1736.65|1753.35|1737.35|1753.49|1737.49|1752|1736|10
1640881930000|2021-12-30 16:32:10|1753.6|1737.6|1753.88|1737.88|1754.57|1738.57|1753.6|1737.6|7
1640881940000|2021-12-30 16:32:20|1754|1738|1753.5|1737.5|1754|1738|1753.5|1737.5|8
1640881950000|2021-12-30 16:32:30|1753.72|1737.72|1754|1738|1754|1738|1753.15|1737.15|8
1640881960000|2021-12-30 16:32:40|1753.5|1737.5|1752|1736|1753.5|1737.5|1751.93|1735.93|6
1640881970000|2021-12-30 16:32:50|1751.79|1735.79|1751.5|1735.5|1752|1736|1751.5|1735.5|15
1640882000000|2021-12-30 16:33:20|1751|1735|1751|1735|1751|1735|1750.92|1734.92|3
1640882010000|2021-12-30 16:33:30|1750.92|1734.92|1752|1736|1752.15|1736.15|1750.92|1734.92|9
1640882020000|2021-12-30 16:33:40|1751.74|1735.74|1751.79|1735.79|1752|1736|1751.74|1735.74|5
1640882030000|2021-12-30 16:33:50|1751.5|1735.5|1752.71|1736.71|1752.71|1736.71|1751.5|1735.5|10
1640882040000|2021-12-30 16:34:00|1752.69|1736.69|1751.82|1735.82|1753.35|1737.35|1751.82|1735.82|8
1640882050000|2021-12-30 16:34:10|1751.74|1735.74|1751.64|1735.64|1751.74|1735.74|1750.89|1734.89|8
1640882060000|2021-12-30 16:34:20|1751.57|1735.57|1751.25|1735.25|1751.57|1735.57|1751.25|1735.25|5
1640882070000|2021-12-30 16:34:30|1751.35|1735.35|1751.35|1735.35|1751.35|1735.35|1751.35|1735.35|1
1640882080000|2021-12-30 16:34:40|1751.5|1735.5|1752|1736|1752.2|1736.2|1751.5|1735.5|5
1640882090000|2021-12-30 16:34:50|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640882100000|2021-12-30 16:35:00|1752.05|1736.05|1752|1736|1752.05|1736.05|1751.9|1735.9|3
1640882110000|2021-12-30 16:35:10|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1
1640882120000|2021-12-30 16:35:20|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640882130000|2021-12-30 16:35:30|1752.67|1736.67|1752.59|1736.59|1752.67|1736.67|1752.59|1736.59|2
1640882140000|2021-12-30 16:35:40|1752.5|1736.5|1752|1736|1752.5|1736.5|1752|1736|2
1640882150000|2021-12-30 16:35:50|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640882160000|2021-12-30 16:36:00|1752.59|1736.59|1753.65|1737.65|1753.65|1737.65|1752.33|1736.33|11
1640882170000|2021-12-30 16:36:10|1753.85|1737.85|1753.65|1737.65|1754|1738|1753.5|1737.5|5
1640882180000|2021-12-30 16:36:20|1754|1738|1754|1738|1754|1738|1754|1738|1
1640882190000|2021-12-30 16:36:30|1754.35|1738.35|1754.15|1738.15|1754.35|1738.35|1754.15|1738.15|2
1640882200000|2021-12-30 16:36:40|1754|1738|1755.25|1739.25|1755.25|1739.25|1754|1738|4
1640882210000|2021-12-30 16:36:50|1755.5|1739.5|1756.67|1740.67|1756.67|1740.67|1755.5|1739.5|7
1640882220000|2021-12-30 16:37:00|1756.61|1740.61|1758.17|1742.17|1758.72|1742.72|1756.42|1740.42|15
1640882230000|2021-12-30 16:37:10|1758.38|1742.38|1759|1743|1759.3|1743.3|1758.38|1742.38|4
1640882240000|2021-12-30 16:37:20|1759.2|1743.2|1759|1743|1759.5|1743.5|1758.95|1742.95|7
1640882250000|2021-12-30 16:37:30|1758.1|1742.1|1759.4|1743.4|1759.4|1743.4|1758.1|1742.1|3
1640882260000|2021-12-30 16:37:40|1758.9|1742.9|1760|1744|1760|1744|1758.9|1742.9|10
1640882270000|2021-12-30 16:37:50|1759.7|1743.7|1758.45|1742.45|1759.7|1743.7|1758.42|1742.42|10
1640882280000|2021-12-30 16:38:00|1758.88|1742.88|1758.66|1742.66|1759.5|1743.5|1758.66|1742.66|6
1640882290000|2021-12-30 16:38:10|1758.15|1742.15|1758|1742|1758.35|1742.35|1757.5|1741.5|9
1640882300000|2021-12-30 16:38:20|1757.5|1741.5|1755|1739|1757.5|1741.5|1755|1739|8
1640882310000|2021-12-30 16:38:30|1755.08|1739.08|1755.8|1739.8|1755.8|1739.8|1754.88|1738.88|8
1640882320000|2021-12-30 16:38:40|1755.97|1739.97|1756|1740|1756.92|1740.92|1755.97|1739.97|12
1640882330000|2021-12-30 16:38:50|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640882340000|2021-12-30 16:39:00|1757|1741|1756.87|1740.87|1757.25|1741.25|1756.85|1740.85|6
1640882350000|2021-12-30 16:39:10|1756.5|1740.5|1757.35|1741.35|1757.35|1741.35|1756|1740|8
1640882360000|2021-12-30 16:39:20|1757.5|1741.5|1758.05|1742.05|1758.55|1742.55|1757.5|1741.5|6
1640882370000|2021-12-30 16:39:30|1758.55|1742.55|1758.1|1742.1|1758.59|1742.59|1758.1|1742.1|5
1640882380000|2021-12-30 16:39:40|1758|1742|1758|1742|1758|1742|1758|1742|1
1640882390000|2021-12-30 16:39:50|1758.4|1742.4|1758.7|1742.7|1758.7|1742.7|1758|1742|7
1640882400000|2021-12-30 16:40:00|1758.85|1742.85|1761.5|1745.5|1761.5|1745.5|1758.85|1742.85|8
1640882410000|2021-12-30 16:40:10|1761.12|1745.12|1761|1745|1761.12|1745.12|1761|1745|2
1640882420000|2021-12-30 16:40:20|1761.5|1745.5|1761.12|1745.12|1761.9|1745.9|1761.12|1745.12|8
1640882430000|2021-12-30 16:40:30|1761.11|1745.11|1760.55|1744.55|1761.11|1745.11|1760.55|1744.55|6
1640882440000|2021-12-30 16:40:40|1760.82|1744.82|1759.59|1743.59|1761|1745|1759.51|1743.51|8
1640882450000|2021-12-30 16:40:50|1759.51|1743.51|1759.5|1743.5|1759.51|1743.51|1759|1743|6
1640882460000|2021-12-30 16:41:00|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1
1640882470000|2021-12-30 16:41:10|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640882480000|2021-12-30 16:41:20|1759.62|1743.62|1760.47|1744.47|1760.47|1744.47|1759.62|1743.62|5
1640882490000|2021-12-30 16:41:30|1760.5|1744.5|1760.06|1744.06|1760.5|1744.5|1760.06|1744.06|4
1640882500000|2021-12-30 16:41:40|1759.93|1743.93|1759.5|1743.5|1759.93|1743.93|1759.5|1743.5|5
1640882510000|2021-12-30 16:41:50|1759.75|1743.75|1759.75|1743.75|1759.75|1743.75|1759.5|1743.5|4
1640882520000|2021-12-30 16:42:00|1759.55|1743.55|1759.5|1743.5|1759.74|1743.74|1759.5|1743.5|3
1640882530000|2021-12-30 16:42:10|1759.72|1743.72|1760.15|1744.15|1760.15|1744.15|1759.72|1743.72|4
1640882540000|2021-12-30 16:42:20|1759.8|1743.8|1759.65|1743.65|1759.8|1743.8|1759.65|1743.65|5
1640882550000|2021-12-30 16:42:30|1759.74|1743.74|1759.75|1743.75|1759.75|1743.75|1759.74|1743.74|2
1640882560000|2021-12-30 16:42:40|1759.85|1743.85|1760.15|1744.15|1760.25|1744.25|1759.75|1743.75|4
1640882580000|2021-12-30 16:43:00|1760.35|1744.35|1759.5|1743.5|1760.35|1744.35|1759.42|1743.42|5
1640882590000|2021-12-30 16:43:10|1759.45|1743.45|1759.5|1743.5|1759.75|1743.75|1759.45|1743.45|6
1640882600000|2021-12-30 16:43:20|1759.4|1743.4|1759.5|1743.5|1759.5|1743.5|1759.29|1743.29|10
1640882610000|2021-12-30 16:43:30|1759.32|1743.32|1759.5|1743.5|1759.8|1743.8|1759.29|1743.29|4
1640882620000|2021-12-30 16:43:40|1759.8|1743.8|1760.5|1744.5|1760.5|1744.5|1759.8|1743.8|3
1640882630000|2021-12-30 16:43:50|1760.29|1744.29|1759.5|1743.5|1760.29|1744.29|1759.5|1743.5|7
1640882640000|2021-12-30 16:44:00|1759.63|1743.63|1759.63|1743.63|1759.63|1743.63|1759.63|1743.63|1
1640882650000|2021-12-30 16:44:10|1759.75|1743.75|1759.56|1743.56|1759.75|1743.75|1759.5|1743.5|7
1640882660000|2021-12-30 16:44:20|1759.6|1743.6|1759.5|1743.5|1759.6|1743.6|1759.5|1743.5|5
1640882670000|2021-12-30 16:44:30|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1759.6|1743.6|1
1640882680000|2021-12-30 16:44:40|1759.56|1743.56|1759.5|1743.5|1759.75|1743.75|1759.5|1743.5|4
1640882690000|2021-12-30 16:44:50|1759.7|1743.7|1759.7|1743.7|1760|1744|1759.7|1743.7|3
1640882700000|2021-12-30 16:45:00|1759.83|1743.83|1759.4|1743.4|1759.83|1743.83|1759.29|1743.29|11
1640882710000|2021-12-30 16:45:10|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640882720000|2021-12-30 16:45:20|1759.62|1743.62|1759.5|1743.5|1759.95|1743.95|1759.5|1743.5|3
1640882730000|2021-12-30 16:45:30|1759.9|1743.9|1759.9|1743.9|1759.9|1743.9|1759.9|1743.9|1
1640882740000|2021-12-30 16:45:40|1760.35|1744.35|1759.8|1743.8|1760.35|1744.35|1759.8|1743.8|5
1640882750000|2021-12-30 16:45:50|1759.5|1743.5|1759.5|1743.5|1759.61|1743.61|1759.38|1743.38|6
1640882760000|2021-12-30 16:46:00|1759.61|1743.61|1759.61|1743.61|1759.61|1743.61|1759.21|1743.21|8
1640882770000|2021-12-30 16:46:10|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640882780000|2021-12-30 16:46:20|1759.25|1743.25|1757.05|1741.05|1759.25|1743.25|1757.05|1741.05|9
1640882790000|2021-12-30 16:46:30|1757.11|1741.11|1757.5|1741.5|1757.5|1741.5|1757|1741|13
1640882800000|2021-12-30 16:46:40|1757.61|1741.61|1757.61|1741.61|1757.75|1741.75|1757.61|1741.61|5
1640882810000|2021-12-30 16:46:50|1758.15|1742.15|1758.5|1742.5|1758.5|1742.5|1757.85|1741.85|4
1640882820000|2021-12-30 16:47:00|1758.63|1742.63|1758.85|1742.85|1759.2|1743.2|1758.63|1742.63|4
1640882830000|2021-12-30 16:47:10|1759.15|1743.15|1759.5|1743.5|1759.61|1743.61|1758.75|1742.75|6
1640882840000|2021-12-30 16:47:20|1759.45|1743.45|1759.5|1743.5|1759.65|1743.65|1759|1743|7
1640882850000|2021-12-30 16:47:30|1760|1744|1759.6|1743.6|1760|1744|1759.6|1743.6|2
1640882860000|2021-12-30 16:47:40|1760.09|1744.09|1760.49|1744.49|1760.49|1744.49|1759.99|1743.99|6
1640882870000|2021-12-30 16:47:50|1760.44|1744.44|1759.13|1743.13|1760.44|1744.44|1759.13|1743.13|6
1640882880000|2021-12-30 16:48:00|1758.95|1742.95|1759.13|1743.13|1759.13|1743.13|1758.95|1742.95|2
1640882890000|2021-12-30 16:48:10|1759|1743|1759.25|1743.25|1759.5|1743.5|1759|1743|6
1640882900000|2021-12-30 16:48:20|1759|1743|1759.13|1743.13|1759.13|1743.13|1759|1743|4
1640882910000|2021-12-30 16:48:30|1759.5|1743.5|1758.58|1742.58|1759.5|1743.5|1758.58|1742.58|4
1640882920000|2021-12-30 16:48:40|1758.57|1742.57|1758.5|1742.5|1758.74|1742.74|1758.5|1742.5|5
1640882930000|2021-12-30 16:48:50|1758|1742|1758.5|1742.5|1759|1743|1758|1742|7
1640882940000|2021-12-30 16:49:00|1758.65|1742.65|1758.15|1742.15|1758.65|1742.65|1758.15|1742.15|3
1640882950000|2021-12-30 16:49:10|1757.7|1741.7|1757.55|1741.55|1757.7|1741.7|1757.55|1741.55|2
1640882960000|2021-12-30 16:49:20|1758.05|1742.05|1758.5|1742.5|1758.5|1742.5|1758|1742|3
1640882970000|2021-12-30 16:49:30|1758.75|1742.75|1760.7|1744.7|1760.7|1744.7|1758.5|1742.5|8
1640882980000|2021-12-30 16:49:40|1761.5|1745.5|1763.65|1747.65|1764.25|1748.25|1761.33|1745.33|16
1640882990000|2021-12-30 16:49:50|1763.15|1747.15|1764|1748|1764.06|1748.06|1763|1747|7
1640883000000|2021-12-30 16:50:00|1764.5|1748.5|1764.5|1748.5|1764.5|1748.5|1764|1748|3
1640883010000|2021-12-30 16:50:10|1764.1|1748.1|1764.5|1748.5|1764.5|1748.5|1764|1748|3
1640883040000|2021-12-30 16:50:40|1764.38|1748.38|1764.5|1748.5|1764.5|1748.5|1764.06|1748.06|7
1640883050000|2021-12-30 16:50:50|1764|1748|1763.85|1747.85|1764.13|1748.13|1763.85|1747.85|4
1640883060000|2021-12-30 16:51:00|1764|1748|1763|1747|1764|1748|1762.81|1746.81|8
1640883070000|2021-12-30 16:51:10|1763.35|1747.35|1763|1747|1763.35|1747.35|1762.8|1746.8|6
1640883080000|2021-12-30 16:51:20|1762.55|1746.55|1762.12|1746.12|1762.55|1746.55|1762.12|1746.12|4
1640883090000|2021-12-30 16:51:30|1761.87|1745.87|1761.1|1745.1|1761.87|1745.87|1761|1745|20
1640883100000|2021-12-30 16:51:40|1760.83|1744.83|1761|1745|1761|1745|1760.55|1744.55|5
1640883110000|2021-12-30 16:51:50|1760.5|1744.5|1761.4|1745.4|1761.4|1745.4|1760.5|1744.5|3
1640883120000|2021-12-30 16:52:00|1761.5|1745.5|1763|1747|1763|1747|1761.5|1745.5|5
1640883130000|2021-12-30 16:52:10|1762.85|1746.85|1762.8|1746.8|1763|1747|1762.8|1746.8|5
1640883140000|2021-12-30 16:52:20|1762.5|1746.5|1764|1748|1764|1748|1762.5|1746.5|6
1640883150000|2021-12-30 16:52:30|1763.7|1747.7|1763.75|1747.75|1764|1748|1763.7|1747.7|3
1640883160000|2021-12-30 16:52:40|1763.6|1747.6|1763.5|1747.5|1763.6|1747.6|1763.5|1747.5|2
1640883170000|2021-12-30 16:52:50|1763.78|1747.78|1763.78|1747.78|1763.78|1747.78|1763.78|1747.78|1
1640883180000|2021-12-30 16:53:00|1763.77|1747.77|1763.5|1747.5|1763.87|1747.87|1763.5|1747.5|7
1640883190000|2021-12-30 16:53:10|1762.95|1746.95|1762|1746|1762.95|1746.95|1762|1746|7
1640883200000|2021-12-30 16:53:20|1761.94|1745.94|1762|1746|1762|1746|1761.75|1745.75|3
1640883210000|2021-12-30 16:53:30|1762.5|1746.5|1763.66|1747.66|1763.8|1747.8|1762.5|1746.5|8
1640883220000|2021-12-30 16:53:40|1763.62|1747.62|1764|1748|1764.4|1748.4|1763.62|1747.62|8
1640883240000|2021-12-30 16:54:00|1763.77|1747.77|1762.7|1746.7|1763.77|1747.77|1762.7|1746.7|13
1640883250000|2021-12-30 16:54:10|1763|1747|1763.35|1747.35|1763.35|1747.35|1763|1747|4
1640883260000|2021-12-30 16:54:20|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1
1640883270000|2021-12-30 16:54:30|1763.8|1747.8|1763.95|1747.95|1764.04|1748.04|1763.5|1747.5|4
1640883280000|2021-12-30 16:54:40|1763.87|1747.87|1763.5|1747.5|1763.87|1747.87|1763|1747|11
1640883340000|2021-12-30 16:55:40|1763.95|1747.95|1764.49|1748.49|1764.49|1748.49|1763.5|1747.5|4
1640883350000|2021-12-30 16:55:50|1764.51|1748.51|1765.3|1749.3|1765.3|1749.3|1764.51|1748.51|2
1640883360000|2021-12-30 16:56:00|1765.5|1749.5|1765.5|1749.5|1765.75|1749.75|1765.5|1749.5|3
1640883370000|2021-12-30 16:56:10|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1766.35|1750.35|1
1640883380000|2021-12-30 16:56:20|1766.5|1750.5|1766.25|1750.25|1766.5|1750.5|1766.25|1750.25|3
1640883390000|2021-12-30 16:56:30|1766.31|1750.31|1765.96|1749.96|1766.4|1750.4|1765.96|1749.96|4
1640883410000|2021-12-30 16:56:50|1766.06|1750.06|1766.09|1750.09|1766.09|1750.09|1766.06|1750.06|4
1640883420000|2021-12-30 16:57:00|1766.06|1750.06|1765.81|1749.81|1766.06|1750.06|1765.81|1749.81|4
1640883430000|2021-12-30 16:57:10|1765.84|1749.84|1766.01|1750.01|1766.2|1750.2|1765.84|1749.84|3
1640883440000|2021-12-30 16:57:20|1766.08|1750.08|1766.08|1750.08|1766.2|1750.2|1766.08|1750.08|5
1640883450000|2021-12-30 16:57:30|1766.2|1750.2|1766.25|1750.25|1766.25|1750.25|1766.08|1750.08|8
1640883460000|2021-12-30 16:57:40|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.31|1750.31|3
1640883480000|2021-12-30 16:58:00|1767.3|1751.3|1767.5|1751.5|1767.5|1751.5|1767.3|1751.3|4
1640883490000|2021-12-30 16:58:10|1767.3|1751.3|1767.13|1751.13|1767.5|1751.5|1766.8|1750.8|6
1640883500000|2021-12-30 16:58:20|1767.1|1751.1|1766.41|1750.41|1767.1|1751.1|1766.41|1750.41|5
1640883510000|2021-12-30 16:58:30|1766.5|1750.5|1765.64|1749.64|1766.5|1750.5|1765.64|1749.64|11
1640883520000|2021-12-30 16:58:40|1765.92|1749.92|1765.1|1749.1|1765.92|1749.92|1764.8|1748.8|10
1640883530000|2021-12-30 16:58:50|1764.85|1748.85|1765|1749|1765|1749|1764.8|1748.8|3
1640883540000|2021-12-30 16:59:00|1764.89|1748.89|1765.15|1749.15|1765.15|1749.15|1764.89|1748.89|7
1640883550000|2021-12-30 16:59:10|1764.65|1748.65|1764.5|1748.5|1764.65|1748.65|1764.5|1748.5|2
1640883560000|2021-12-30 16:59:20|1765|1749|1765|1749|1765|1749|1765|1749|1
1640883570000|2021-12-30 16:59:30|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.38|1749.38|3
1640883580000|2021-12-30 16:59:40|1765|1749|1764.25|1748.25|1765|1749|1764.25|1748.25|3
1640883590000|2021-12-30 16:59:50|1764|1748|1764|1748|1764|1748|1764|1748|1
1640883600000|2021-12-30 17:00:00|1764.5|1748.5|1764.65|1748.65|1764.65|1748.65|1764.42|1748.42|3
1640883610000|2021-12-30 17:00:10|1764.8|1748.8|1764.5|1748.5|1764.8|1748.8|1764.5|1748.5|2
1640883620000|2021-12-30 17:00:20|1764.1|1748.1|1764|1748|1764.5|1748.5|1764|1748|4
1640883630000|2021-12-30 17:00:30|1764.18|1748.18|1764|1748|1764.18|1748.18|1764|1748|2
1640883640000|2021-12-30 17:00:40|1763.67|1747.67|1763.75|1747.75|1763.75|1747.75|1763.11|1747.11|3
1640883650000|2021-12-30 17:00:50|1763.5|1747.5|1764|1748|1764.15|1748.15|1763.5|1747.5|6
1640883670000|2021-12-30 17:01:10|1764.45|1748.45|1763.3|1747.3|1764.45|1748.45|1763.3|1747.3|7
1640883680000|2021-12-30 17:01:20|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.3|1747.3|3
1640883690000|2021-12-30 17:01:30|1763.91|1747.91|1763.89|1747.89|1764.16|1748.16|1763.89|1747.89|3
1640883700000|2021-12-30 17:01:40|1763.64|1747.64|1762.96|1746.96|1763.64|1747.64|1762.96|1746.96|5
1640883710000|2021-12-30 17:01:50|1762.74|1746.74|1761.85|1745.85|1762.74|1746.74|1761.55|1745.55|7
1640883720000|2021-12-30 17:02:00|1761.5|1745.5|1760.5|1744.5|1761.5|1745.5|1760.5|1744.5|3
1640883730000|2021-12-30 17:02:10|1760.2|1744.2|1758.15|1742.15|1760.2|1744.2|1758.15|1742.15|6
1640883740000|2021-12-30 17:02:20|1758.2|1742.2|1757.36|1741.36|1758.2|1742.2|1757.36|1741.36|8
1640883750000|2021-12-30 17:02:30|1757.35|1741.35|1757.15|1741.15|1757.5|1741.5|1757.1|1741.1|9
1640883760000|2021-12-30 17:02:40|1757.71|1741.71|1758.2|1742.2|1758.2|1742.2|1757.6|1741.6|10
1640883770000|2021-12-30 17:02:50|1757.57|1741.57|1757.51|1741.51|1758.13|1742.13|1757.51|1741.51|4
1640883780000|2021-12-30 17:03:00|1757.43|1741.43|1757.67|1741.67|1757.67|1741.67|1757.43|1741.43|2
1640883790000|2021-12-30 17:03:10|1757.62|1741.62|1758.48|1742.48|1758.5|1742.5|1757.62|1741.62|5
1640883800000|2021-12-30 17:03:20|1758.5|1742.5|1758.15|1742.15|1758.5|1742.5|1758.15|1742.15|2
1640883810000|2021-12-30 17:03:30|1758.1|1742.1|1758.2|1742.2|1758.2|1742.2|1758.1|1742.1|2
1640883820000|2021-12-30 17:03:40|1758.15|1742.15|1758.15|1742.15|1758.15|1742.15|1758.15|1742.15|1
1640883830000|2021-12-30 17:03:50|1758.45|1742.45|1758.45|1742.45|1758.45|1742.45|1758.45|1742.45|1
1640883840000|2021-12-30 17:04:00|1758.25|1742.25|1758.2|1742.2|1758.56|1742.56|1758.19|1742.19|7
1640883850000|2021-12-30 17:04:10|1758.26|1742.26|1759.56|1743.56|1759.68|1743.68|1758.26|1742.26|15
1640883860000|2021-12-30 17:04:20|1759.5|1743.5|1759.4|1743.4|1759.6|1743.6|1759.4|1743.4|13
1640883870000|2021-12-30 17:04:30|1759.22|1743.22|1758.6|1742.6|1759.22|1743.22|1758.6|1742.6|3
1640883890000|2021-12-30 17:04:50|1758.5|1742.5|1758.67|1742.67|1758.67|1742.67|1758.5|1742.5|2
1640883900000|2021-12-30 17:05:00|1758.6|1742.6|1758.6|1742.6|1758.6|1742.6|1758.6|1742.6|1
1640883910000|2021-12-30 17:05:10|1758.92|1742.92|1759.12|1743.12|1759.12|1743.12|1758.92|1742.92|2
1640883930000|2021-12-30 17:05:30|1758.96|1742.96|1758.96|1742.96|1759.17|1743.17|1758.96|1742.96|5
1640883940000|2021-12-30 17:05:40|1758.97|1742.97|1758.96|1742.96|1758.97|1742.97|1758.96|1742.96|2
1640883950000|2021-12-30 17:05:50|1759.45|1743.45|1759.45|1743.45|1759.45|1743.45|1759.45|1743.45|1
1640883960000|2021-12-30 17:06:00|1759.35|1743.35|1758.89|1742.89|1759.35|1743.35|1758.89|1742.89|3
1640883970000|2021-12-30 17:06:10|1758.81|1742.81|1759.12|1743.12|1759.12|1743.12|1758.18|1742.18|11
1640883980000|2021-12-30 17:06:20|1759.15|1743.15|1759.15|1743.15|1759.15|1743.15|1759.15|1743.15|1
1640883990000|2021-12-30 17:06:30|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.4|1743.4|4
1640884000000|2021-12-30 17:06:40|1759.9|1743.9|1761|1745|1761.13|1745.13|1759.9|1743.9|11
1640884010000|2021-12-30 17:06:50|1761.15|1745.15|1761|1745|1761.45|1745.45|1761|1745|6
1640884020000|2021-12-30 17:07:00|1760.5|1744.5|1760.9|1744.9|1761.13|1745.13|1760.47|1744.47|7
1640884030000|2021-12-30 17:07:10|1761|1745|1760.41|1744.41|1761.15|1745.15|1760.41|1744.41|5
1640884040000|2021-12-30 17:07:20|1760.5|1744.5|1760.22|1744.22|1760.88|1744.88|1760.22|1744.22|7
1640884050000|2021-12-30 17:07:30|1760.72|1744.72|1760.22|1744.22|1760.72|1744.72|1760.22|1744.22|2
1640884060000|2021-12-30 17:07:40|1760.25|1744.25|1760.25|1744.25|1760.25|1744.25|1760.25|1744.25|1
1640884070000|2021-12-30 17:07:50|1760|1744|1758.96|1742.96|1760.15|1744.15|1758.96|1742.96|8
1640884080000|2021-12-30 17:08:00|1758.76|1742.76|1758.5|1742.5|1758.76|1742.76|1758.5|1742.5|3
1640884110000|2021-12-30 17:08:30|1758.35|1742.35|1758.35|1742.35|1758.35|1742.35|1758.35|1742.35|1
1640884130000|2021-12-30 17:08:50|1758.18|1742.18|1758.18|1742.18|1758.18|1742.18|1758.18|1742.18|1
1640884140000|2021-12-30 17:09:00|1758.3|1742.3|1758.3|1742.3|1758.3|1742.3|1758.18|1742.18|5
1640884150000|2021-12-30 17:09:10|1758.18|1742.18|1756.5|1740.5|1758.18|1742.18|1756.5|1740.5|6
1640884160000|2021-12-30 17:09:20|1756.41|1740.41|1755.75|1739.75|1756.41|1740.41|1755.75|1739.75|5
1640884180000|2021-12-30 17:09:40|1755.5|1739.5|1755.5|1739.5|1756|1740|1755.5|1739.5|3
1640884190000|2021-12-30 17:09:50|1755.75|1739.75|1756.5|1740.5|1756.5|1740.5|1755.75|1739.75|3
1640884200000|2021-12-30 17:10:00|1756.25|1740.25|1755.5|1739.5|1756.25|1740.25|1755.5|1739.5|3
1640884210000|2021-12-30 17:10:10|1755|1739|1755|1739|1755.5|1739.5|1755|1739|8
1640884220000|2021-12-30 17:10:20|1754.5|1738.5|1755|1739|1755.4|1739.4|1754.5|1738.5|6
1640884230000|2021-12-30 17:10:30|1754.9|1738.9|1755|1739|1755|1739|1754.9|1738.9|6
1640884240000|2021-12-30 17:10:40|1754.75|1738.75|1755|1739|1755.15|1739.15|1754.75|1738.75|8
1640884250000|2021-12-30 17:10:50|1754.9|1738.9|1754.5|1738.5|1755|1739|1754.4|1738.4|6
1640884260000|2021-12-30 17:11:00|1754.37|1738.37|1754.37|1738.37|1754.37|1738.37|1754.37|1738.37|1
1640884270000|2021-12-30 17:11:10|1754.16|1738.16|1753.5|1737.5|1754.16|1738.16|1753.5|1737.5|3
1640884280000|2021-12-30 17:11:20|1753.29|1737.29|1753.5|1737.5|1753.5|1737.5|1752.65|1736.65|6
1640884290000|2021-12-30 17:11:30|1753.22|1737.22|1753.39|1737.39|1753.5|1737.5|1753.22|1737.22|13
1640884300000|2021-12-30 17:11:40|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.2|1737.2|7
1640884340000|2021-12-30 17:12:20|1753.37|1737.37|1753.5|1737.5|1753.5|1737.5|1753.37|1737.37|2
1640884350000|2021-12-30 17:12:30|1753.39|1737.39|1753.5|1737.5|1753.5|1737.5|1753.25|1737.25|4
1640884360000|2021-12-30 17:12:40|1753.39|1737.39|1753.25|1737.25|1753.5|1737.5|1753.25|1737.25|4
1640884370000|2021-12-30 17:12:50|1753|1737|1752.25|1736.25|1753|1737|1752.25|1736.25|2
1640884380000|2021-12-30 17:13:00|1752|1736|1751.4|1735.4|1752|1736|1751.4|1735.4|3
1640884390000|2021-12-30 17:13:10|1751.5|1735.5|1752|1736|1752|1736|1751.4|1735.4|6
1640884400000|2021-12-30 17:13:20|1751.63|1735.63|1751.25|1735.25|1751.63|1735.63|1751.25|1735.25|3
1640884410000|2021-12-30 17:13:30|1751.36|1735.36|1752.08|1736.08|1752.08|1736.08|1751.3|1735.3|11
1640884420000|2021-12-30 17:13:40|1752.09|1736.09|1752.88|1736.88|1752.88|1736.88|1752.09|1736.09|8
1640884430000|2021-12-30 17:13:50|1752.66|1736.66|1752.86|1736.86|1752.86|1736.86|1752.66|1736.66|2
1640884440000|2021-12-30 17:14:00|1752.71|1736.71|1752.71|1736.71|1752.71|1736.71|1752.71|1736.71|1
1640884450000|2021-12-30 17:14:10|1752.9|1736.9|1753.5|1737.5|1753.85|1737.85|1752.9|1736.9|9
1640884460000|2021-12-30 17:14:20|1753.38|1737.38|1753.38|1737.38|1753.5|1737.5|1753.38|1737.38|7
1640884490000|2021-12-30 17:14:50|1753.28|1737.28|1755.17|1739.17|1755.28|1739.28|1753.28|1737.28|7
1640884500000|2021-12-30 17:15:00|1754.99|1738.99|1753.81|1737.81|1755.1|1739.1|1753.81|1737.81|6
1640884510000|2021-12-30 17:15:10|1753.31|1737.31|1752.5|1736.5|1753.31|1737.31|1752.5|1736.5|2
1640884520000|2021-12-30 17:15:20|1752.3|1736.3|1752.5|1736.5|1752.72|1736.72|1752.3|1736.3|5
1640884530000|2021-12-30 17:15:30|1752.55|1736.55|1752.45|1736.45|1752.72|1736.72|1752.35|1736.35|8
1640884540000|2021-12-30 17:15:40|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.41|1736.41|3
1640884550000|2021-12-30 17:15:50|1752.39|1736.39|1752.39|1736.39|1752.39|1736.39|1752.39|1736.39|1
1640884560000|2021-12-30 17:16:00|1752.5|1736.5|1751.5|1735.5|1752.5|1736.5|1751.5|1735.5|6
1640884580000|2021-12-30 17:16:20|1751|1735|1750.5|1734.5|1751|1735|1750.45|1734.45|5
1640884590000|2021-12-30 17:16:30|1750.35|1734.35|1750.5|1734.5|1750.5|1734.5|1750.35|1734.35|2
1640884600000|2021-12-30 17:16:40|1750.46|1734.46|1754.52|1738.52|1754.52|1738.52|1750.46|1734.46|10
1640884610000|2021-12-30 17:16:50|1754.54|1738.54|1753.92|1737.92|1755|1739|1753.92|1737.92|18
1640884620000|2021-12-30 17:17:00|1753.9|1737.9|1753.9|1737.9|1754|1738|1753.9|1737.9|4
1640884630000|2021-12-30 17:17:10|1754|1738|1755.07|1739.07|1755.07|1739.07|1754|1738|5
1640884640000|2021-12-30 17:17:20|1754.67|1738.67|1753.82|1737.82|1754.67|1738.67|1753.82|1737.82|4
1640884650000|2021-12-30 17:17:30|1754|1738|1754|1738|1754|1738|1754|1738|1
1640884660000|2021-12-30 17:17:40|1753.79|1737.79|1755.52|1739.52|1755.69|1739.69|1753.5|1737.5|11
1640884670000|2021-12-30 17:17:50|1755.59|1739.59|1754.72|1738.72|1755.84|1739.84|1754.72|1738.72|8
1640884680000|2021-12-30 17:18:00|1754.75|1738.75|1751.84|1735.84|1754.92|1738.92|1751.84|1735.84|19
1640884690000|2021-12-30 17:18:10|1751.77|1735.77|1751.77|1735.77|1751.77|1735.77|1751.55|1735.55|3
1640884700000|2021-12-30 17:18:20|1752.05|1736.05|1751.64|1735.64|1752.05|1736.05|1751.64|1735.64|3
1640884710000|2021-12-30 17:18:30|1751.84|1735.84|1751.88|1735.88|1752.13|1736.13|1751.84|1735.84|4
1640884720000|2021-12-30 17:18:40|1752.01|1736.01|1752.23|1736.23|1753.08|1737.08|1751.65|1735.65|10
1640884730000|2021-12-30 17:18:50|1751.95|1735.95|1751.95|1735.95|1751.95|1735.95|1751.95|1735.95|1
1640884740000|2021-12-30 17:19:00|1752.02|1736.02|1752.3|1736.3|1752.3|1736.3|1752.02|1736.02|5
1640884750000|2021-12-30 17:19:10|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1752.41|1736.41|1
1640884760000|2021-12-30 17:19:20|1752.6|1736.6|1753.3|1737.3|1753.3|1737.3|1752.41|1736.41|8
1640884770000|2021-12-30 17:19:30|1753.09|1737.09|1752.1|1736.1|1753.46|1737.46|1752.1|1736.1|13
1640884780000|2021-12-30 17:19:40|1752.5|1736.5|1752|1736|1752.5|1736.5|1751.75|1735.75|6
1640884790000|2021-12-30 17:19:50|1752.07|1736.07|1752.12|1736.12|1752.12|1736.12|1751.87|1735.87|4
1640884800000|2021-12-30 17:20:00|1752|1736|1751.08|1735.08|1752|1736|1751.08|1735.08|7
1640884810000|2021-12-30 17:20:10|1751.2|1735.2|1751|1735|1751.23|1735.23|1750.66|1734.66|8
1640884820000|2021-12-30 17:20:20|1751.15|1735.15|1751.36|1735.36|1751.45|1735.45|1751.15|1735.15|5
1640884830000|2021-12-30 17:20:30|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640884840000|2021-12-30 17:20:40|1751.45|1735.45|1751.4|1735.4|1751.5|1735.5|1751.4|1735.4|3
1640884850000|2021-12-30 17:20:50|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640884860000|2021-12-30 17:21:00|1751.45|1735.45|1753.47|1737.47|1753.47|1737.47|1751.45|1735.45|10
1640884870000|2021-12-30 17:21:10|1754.1|1738.1|1754.5|1738.5|1754.69|1738.69|1753.92|1737.92|6
1640884880000|2021-12-30 17:21:20|1754.75|1738.75|1755|1739|1755.3|1739.3|1754.75|1738.75|7
1640884890000|2021-12-30 17:21:30|1754.9|1738.9|1755.12|1739.12|1755.12|1739.12|1754.5|1738.5|7
1640884900000|2021-12-30 17:21:40|1754.9|1738.9|1755.12|1739.12|1755.12|1739.12|1754.9|1738.9|2
1640884910000|2021-12-30 17:21:50|1754.9|1738.9|1754.07|1738.07|1755.1|1739.1|1754.07|1738.07|9
1640884920000|2021-12-30 17:22:00|1754.22|1738.22|1754.88|1738.88|1755.35|1739.35|1754|1738|14
1640884930000|2021-12-30 17:22:10|1755.05|1739.05|1754.3|1738.3|1755.05|1739.05|1754.3|1738.3|4
1640884940000|2021-12-30 17:22:20|1754.31|1738.31|1754.09|1738.09|1754.32|1738.32|1754.09|1738.09|4
1640884950000|2021-12-30 17:22:30|1754.22|1738.22|1755.15|1739.15|1755.15|1739.15|1754.22|1738.22|4
1640884960000|2021-12-30 17:22:40|1755.28|1739.28|1755.35|1739.35|1755.53|1739.53|1755.28|1739.28|19
1640884970000|2021-12-30 17:22:50|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640884980000|2021-12-30 17:23:00|1755.45|1739.45|1755.5|1739.5|1755.5|1739.5|1755.45|1739.45|2
1640885000000|2021-12-30 17:23:20|1755.31|1739.31|1755.33|1739.33|1755.33|1739.33|1755.31|1739.31|2
1640885010000|2021-12-30 17:23:30|1755.31|1739.31|1755.64|1739.64|1755.64|1739.64|1755.31|1739.31|6
1640885020000|2021-12-30 17:23:40|1755.5|1739.5|1755.1|1739.1|1755.64|1739.64|1755.1|1739.1|12
1640885030000|2021-12-30 17:23:50|1755.2|1739.2|1755.17|1739.17|1755.2|1739.2|1755.17|1739.17|2
1640885040000|2021-12-30 17:24:00|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.32|1739.32|7
1640885050000|2021-12-30 17:24:10|1755.55|1739.55|1755.5|1739.5|1755.55|1739.55|1755.5|1739.5|2
1640885060000|2021-12-30 17:24:20|1755.32|1739.32|1754.67|1738.67|1755.32|1739.32|1754.67|1738.67|2
1640885070000|2021-12-30 17:24:30|1755.22|1739.22|1755.34|1739.34|1755.55|1739.55|1755.22|1739.22|10
1640885080000|2021-12-30 17:24:40|1755.29|1739.29|1755.56|1739.56|1755.56|1739.56|1755.29|1739.29|3
1640885090000|2021-12-30 17:24:50|1755.5|1739.5|1755.17|1739.17|1755.56|1739.56|1755.17|1739.17|6
1640885100000|2021-12-30 17:25:00|1755.22|1739.22|1755.56|1739.56|1755.56|1739.56|1755.22|1739.22|6
1640885110000|2021-12-30 17:25:10|1755.5|1739.5|1755.59|1739.59|1755.59|1739.59|1755.5|1739.5|7
1640885120000|2021-12-30 17:25:20|1755.5|1739.5|1755.4|1739.4|1755.5|1739.5|1755.4|1739.4|2
1640885130000|2021-12-30 17:25:30|1754.9|1738.9|1754.5|1738.5|1754.9|1738.9|1754.5|1738.5|4
1640885140000|2021-12-30 17:25:40|1754.61|1738.61|1755.45|1739.45|1755.45|1739.45|1754.5|1738.5|7
1640885150000|2021-12-30 17:25:50|1755.34|1739.34|1756.99|1740.99|1756.99|1740.99|1755.29|1739.29|8
1640885160000|2021-12-30 17:26:00|1758.19|1742.19|1758.63|1742.63|1758.63|1742.63|1758.19|1742.19|6
1640885170000|2021-12-30 17:26:10|1758.74|1742.74|1759.36|1743.36|1759.36|1743.36|1758.63|1742.63|8
1640885180000|2021-12-30 17:26:20|1759.76|1743.76|1760.22|1744.22|1760.22|1744.22|1759.5|1743.5|7
1640885190000|2021-12-30 17:26:30|1760.5|1744.5|1760.75|1744.75|1760.75|1744.75|1760.5|1744.5|4
1640885200000|2021-12-30 17:26:40|1760.78|1744.78|1760.88|1744.88|1760.96|1744.96|1760.5|1744.5|8
1640885210000|2021-12-30 17:26:50|1760.5|1744.5|1760.67|1744.67|1760.88|1744.88|1760.25|1744.25|11
1640885220000|2021-12-30 17:27:00|1760.75|1744.75|1761.5|1745.5|1762.5|1746.5|1760.65|1744.65|18
1640885230000|2021-12-30 17:27:10|1760.39|1744.39|1760.5|1744.5|1761|1745|1760.22|1744.22|11
1640885240000|2021-12-30 17:27:20|1761|1745|1759.91|1743.91|1761|1745|1759.7|1743.7|7
1640885250000|2021-12-30 17:27:30|1759.9|1743.9|1759.5|1743.5|1759.9|1743.9|1759.5|1743.5|2
1640885260000|2021-12-30 17:27:40|1760|1744|1759.5|1743.5|1760|1744|1759.5|1743.5|2
1640885270000|2021-12-30 17:27:50|1759.35|1743.35|1759.5|1743.5|1759.5|1743.5|1759.35|1743.35|2
1640885280000|2021-12-30 17:28:00|1759|1743|1758.5|1742.5|1759|1743|1758.5|1742.5|14
1640885290000|2021-12-30 17:28:10|1758.14|1742.14|1758.14|1742.14|1758.37|1742.37|1757.85|1741.85|5
1640885300000|2021-12-30 17:28:20|1757.89|1741.89|1758.14|1742.14|1758.14|1742.14|1757.89|1741.89|2
1640885310000|2021-12-30 17:28:30|1757.89|1741.89|1758.14|1742.14|1758.14|1742.14|1757.89|1741.89|2
1640885320000|2021-12-30 17:28:40|1758.22|1742.22|1758.43|1742.43|1758.5|1742.5|1758.14|1742.14|8
1640885330000|2021-12-30 17:28:50|1758.5|1742.5|1759.18|1743.18|1759.19|1743.19|1758.5|1742.5|9
1640885340000|2021-12-30 17:29:00|1759.19|1743.19|1759.18|1743.18|1759.19|1743.19|1759.18|1743.18|4
1640885350000|2021-12-30 17:29:10|1759.1|1743.1|1758.5|1742.5|1759.1|1743.1|1758.5|1742.5|3
1640885370000|2021-12-30 17:29:30|1758.27|1742.27|1758.1|1742.1|1758.27|1742.27|1757.92|1741.92|4
1640885380000|2021-12-30 17:29:40|1758.27|1742.27|1757.5|1741.5|1758.27|1742.27|1757.5|1741.5|2
1640885390000|2021-12-30 17:29:50|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1
1640885400000|2021-12-30 17:30:00|1758.17|1742.17|1761.09|1745.09|1762.52|1746.52|1758.02|1742.02|15
1640885410000|2021-12-30 17:30:10|1761.05|1745.05|1760.17|1744.17|1761.81|1745.81|1760.17|1744.17|10
1640885420000|2021-12-30 17:30:20|1760|1744|1760.38|1744.38|1760.92|1744.92|1760|1744|12
1640885430000|2021-12-30 17:30:30|1760.54|1744.54|1760.72|1744.72|1761|1745|1760|1744|15
1640885440000|2021-12-30 17:30:40|1760.89|1744.89|1761.15|1745.15|1761.5|1745.5|1760.65|1744.65|10
1640885450000|2021-12-30 17:30:50|1761.21|1745.21|1761.18|1745.18|1761.21|1745.21|1761|1745|4
1640885460000|2021-12-30 17:31:00|1761|1745|1760.5|1744.5|1761.1|1745.1|1760.5|1744.5|5
1640885470000|2021-12-30 17:31:10|1760.77|1744.77|1760.38|1744.38|1760.77|1744.77|1759.65|1743.65|7
1640885480000|2021-12-30 17:31:20|1760.5|1744.5|1761.18|1745.18|1761.18|1745.18|1760.5|1744.5|7
1640885490000|2021-12-30 17:31:30|1760.96|1744.96|1760.53|1744.53|1761.34|1745.34|1760.53|1744.53|10
1640885500000|2021-12-30 17:31:40|1760.55|1744.55|1760.5|1744.5|1760.55|1744.55|1760.5|1744.5|2
1640885510000|2021-12-30 17:31:50|1760|1744|1760|1744|1760|1744|1759.5|1743.5|3
1640885520000|2021-12-30 17:32:00|1760.38|1744.38|1760.38|1744.38|1760.38|1744.38|1760.38|1744.38|1
1640885530000|2021-12-30 17:32:10|1760.33|1744.33|1760|1744|1760.5|1744.5|1760|1744|3
1640885540000|2021-12-30 17:32:20|1759.5|1743.5|1759.45|1743.45|1759.5|1743.5|1759.45|1743.45|2
1640885550000|2021-12-30 17:32:30|1759.25|1743.25|1759.54|1743.54|1759.65|1743.65|1759.25|1743.25|5
1640885560000|2021-12-30 17:32:40|1759.45|1743.45|1759.45|1743.45|1759.65|1743.65|1759.45|1743.45|5
1640885570000|2021-12-30 17:32:50|1759.85|1743.85|1759.75|1743.75|1759.85|1743.85|1759.45|1743.45|10
1640885580000|2021-12-30 17:33:00|1759.45|1743.45|1759.45|1743.45|1759.75|1743.75|1759.45|1743.45|3
1640885590000|2021-12-30 17:33:10|1759.11|1743.11|1759.11|1743.11|1759.11|1743.11|1759.11|1743.11|1
1640885600000|2021-12-30 17:33:20|1759.2|1743.2|1759.45|1743.45|1759.45|1743.45|1759.2|1743.2|2
1640885610000|2021-12-30 17:33:30|1759|1743|1759.21|1743.21|1759.21|1743.21|1759|1743|5
1640885620000|2021-12-30 17:33:40|1759.24|1743.24|1759.5|1743.5|1759.5|1743.5|1759.24|1743.24|3
1640885630000|2021-12-30 17:33:50|1759.38|1743.38|1759.21|1743.21|1759.38|1743.38|1759.21|1743.21|6
1640885640000|2021-12-30 17:34:00|1759.38|1743.38|1758.71|1742.71|1759.38|1743.38|1758.6|1742.6|4
1640885650000|2021-12-30 17:34:10|1758.76|1742.76|1758.75|1742.75|1758.76|1742.76|1758.75|1742.75|2
1640885660000|2021-12-30 17:34:20|1758.85|1742.85|1756.5|1740.5|1758.86|1742.86|1756.5|1740.5|7
1640885670000|2021-12-30 17:34:30|1756.25|1740.25|1756|1740|1756.25|1740.25|1756|1740|2
1640885680000|2021-12-30 17:34:40|1756.05|1740.05|1755.35|1739.35|1756.05|1740.05|1755.26|1739.26|10
1640885690000|2021-12-30 17:34:50|1755.2|1739.2|1754.54|1738.54|1755.2|1739.2|1754.5|1738.5|14
1640885700000|2021-12-30 17:35:00|1754.72|1738.72|1754.8|1738.8|1754.87|1738.87|1754.7|1738.7|4
1640885710000|2021-12-30 17:35:10|1755.2|1739.2|1755.5|1739.5|1755.5|1739.5|1755.2|1739.2|2
1640885770000|2021-12-30 17:36:10|1755.65|1739.65|1755.65|1739.65|1755.65|1739.65|1755.65|1739.65|1
1640885780000|2021-12-30 17:36:20|1755.52|1739.52|1754.75|1738.75|1755.52|1739.52|1754.75|1738.75|8
1640885790000|2021-12-30 17:36:30|1754.78|1738.78|1754.78|1738.78|1754.78|1738.78|1754.78|1738.78|1
1640885800000|2021-12-30 17:36:40|1755.18|1739.18|1754.78|1738.78|1755.18|1739.18|1754.78|1738.78|2
1640885810000|2021-12-30 17:36:50|1755.18|1739.18|1755.18|1739.18|1755.28|1739.28|1755.03|1739.03|5
1640885820000|2021-12-30 17:37:00|1754.78|1738.78|1755.28|1739.28|1755.88|1739.88|1754.78|1738.78|10
1640885830000|2021-12-30 17:37:10|1755.2|1739.2|1755.1|1739.1|1755.28|1739.28|1755.1|1739.1|6
1640885840000|2021-12-30 17:37:20|1755|1739|1754.55|1738.55|1755|1739|1754.55|1738.55|2
1640885850000|2021-12-30 17:37:30|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640885860000|2021-12-30 17:37:40|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1754.55|1738.55|1
1640885870000|2021-12-30 17:37:50|1755|1739|1755|1739|1755.4|1739.4|1755|1739|3
1640885880000|2021-12-30 17:38:00|1754.75|1738.75|1755|1739|1755|1739|1754.65|1738.65|6
1640885900000|2021-12-30 17:38:20|1755.5|1739.5|1754.22|1738.22|1755.5|1739.5|1754.22|1738.22|6
1640885910000|2021-12-30 17:38:30|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640885930000|2021-12-30 17:38:50|1754.87|1738.87|1755|1739|1755|1739|1754.75|1738.75|6
1640885940000|2021-12-30 17:39:00|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.13|1739.13|3
1640885990000|2021-12-30 17:39:50|1755.6|1739.6|1754.55|1738.55|1755.6|1739.6|1754.55|1738.55|7
1640886000000|2021-12-30 17:40:00|1753.88|1737.88|1753.12|1737.12|1754|1738|1752.97|1736.97|8
1640886010000|2021-12-30 17:40:10|1753.02|1737.02|1753.12|1737.12|1753.12|1737.12|1752.98|1736.98|4
1640886020000|2021-12-30 17:40:20|1753.5|1737.5|1753.12|1737.12|1753.5|1737.5|1753.12|1737.12|4
1640886030000|2021-12-30 17:40:30|1753.22|1737.22|1753.12|1737.12|1753.5|1737.5|1753.12|1737.12|5
1640886040000|2021-12-30 17:40:40|1753|1737|1753.12|1737.12|1753.12|1737.12|1753|1737|2
1640886050000|2021-12-30 17:40:50|1753.02|1737.02|1753.31|1737.31|1753.31|1737.31|1753.02|1737.02|2
1640886060000|2021-12-30 17:41:00|1753.47|1737.47|1753.88|1737.88|1754|1738|1753.07|1737.07|7
1640886070000|2021-12-30 17:41:10|1754|1738|1754|1738|1754|1738|1754|1738|1
1640886080000|2021-12-30 17:41:20|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886090000|2021-12-30 17:41:30|1754.38|1738.38|1754.38|1738.38|1754.38|1738.38|1754.38|1738.38|1
1640886100000|2021-12-30 17:41:40|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886110000|2021-12-30 17:41:50|1754.38|1738.38|1754.5|1738.5|1754.5|1738.5|1754.24|1738.24|10
1640886130000|2021-12-30 17:42:10|1754.36|1738.36|1754.18|1738.18|1754.38|1738.38|1754.15|1738.15|5
1640886140000|2021-12-30 17:42:20|1754.38|1738.38|1754.5|1738.5|1754.5|1738.5|1754.38|1738.38|2
1640886150000|2021-12-30 17:42:30|1754.31|1738.31|1754.27|1738.27|1754.5|1738.5|1754.27|1738.27|10
1640886160000|2021-12-30 17:42:40|1754.09|1738.09|1753.87|1737.87|1754.09|1738.09|1753.87|1737.87|2
1640886170000|2021-12-30 17:42:50|1754.27|1738.27|1754.5|1738.5|1754.5|1738.5|1754.27|1738.27|2
1640886180000|2021-12-30 17:43:00|1754.91|1738.91|1754.07|1738.07|1754.91|1738.91|1754.07|1738.07|9
1640886190000|2021-12-30 17:43:10|1754.17|1738.17|1754.31|1738.31|1754.31|1738.31|1753.97|1737.97|11
1640886200000|2021-12-30 17:43:20|1754.27|1738.27|1753.97|1737.97|1754.31|1738.31|1753.97|1737.97|8
1640886210000|2021-12-30 17:43:30|1753.55|1737.55|1753.7|1737.7|1753.7|1737.7|1753.55|1737.55|2
1640886220000|2021-12-30 17:43:40|1753.5|1737.5|1753.65|1737.65|1753.65|1737.65|1753.5|1737.5|2
1640886230000|2021-12-30 17:43:50|1753.75|1737.75|1753.75|1737.75|1753.75|1737.75|1753.75|1737.75|1
1640886250000|2021-12-30 17:44:10|1753.8|1737.8|1754.38|1738.38|1754.38|1738.38|1753.8|1737.8|3
1640886270000|2021-12-30 17:44:30|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886280000|2021-12-30 17:44:40|1754.42|1738.42|1754|1738|1754.5|1738.5|1754|1738|8
1640886290000|2021-12-30 17:44:50|1754.1|1738.1|1754.5|1738.5|1754.5|1738.5|1754.1|1738.1|2
1640886310000|2021-12-30 17:45:10|1754.1|1738.1|1754.1|1738.1|1754.5|1738.5|1754.1|1738.1|3
1640886320000|2021-12-30 17:45:20|1754.5|1738.5|1753.5|1737.5|1754.5|1738.5|1753.5|1737.5|6
1640886330000|2021-12-30 17:45:30|1753.25|1737.25|1753.5|1737.5|1753.5|1737.5|1753.25|1737.25|2
1640886350000|2021-12-30 17:45:50|1753.57|1737.57|1754.4|1738.4|1754.4|1738.4|1753.57|1737.57|3
1640886360000|2021-12-30 17:46:00|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640886380000|2021-12-30 17:46:20|1754.63|1738.63|1758.06|1742.06|1758.42|1742.42|1754.63|1738.63|17
1640886390000|2021-12-30 17:46:30|1758.32|1742.32|1758.5|1742.5|1758.56|1742.56|1757.7|1741.7|14
1640886400000|2021-12-30 17:46:40|1758.29|1742.29|1758.55|1742.55|1758.55|1742.55|1758.29|1742.29|2
1640886410000|2021-12-30 17:46:50|1758.6|1742.6|1758.97|1742.97|1758.97|1742.97|1758.23|1742.23|8
1640886420000|2021-12-30 17:47:00|1758.78|1742.78|1758.8|1742.8|1758.94|1742.94|1758.78|1742.78|6
1640886430000|2021-12-30 17:47:10|1758.78|1742.78|1758.82|1742.82|1758.82|1742.82|1758.78|1742.78|2
1640886440000|2021-12-30 17:47:20|1758.78|1742.78|1759.3|1743.3|1759.3|1743.3|1758.78|1742.78|5
1640886450000|2021-12-30 17:47:30|1759.16|1743.16|1758.78|1742.78|1759.16|1743.16|1758.78|1742.78|2
1640886460000|2021-12-30 17:47:40|1759.15|1743.15|1758.61|1742.61|1759.15|1743.15|1758.61|1742.61|4
1640886470000|2021-12-30 17:47:50|1758.68|1742.68|1758.33|1742.33|1758.68|1742.68|1758.33|1742.33|3
1640886480000|2021-12-30 17:48:00|1758.2|1742.2|1758.79|1742.79|1758.79|1742.79|1758.2|1742.2|7
1640886500000|2021-12-30 17:48:20|1758.9|1742.9|1758.9|1742.9|1758.9|1742.9|1758.9|1742.9|1
1640886510000|2021-12-30 17:48:30|1758.8|1742.8|1758.75|1742.75|1758.8|1742.8|1758.75|1742.75|2
1640886520000|2021-12-30 17:48:40|1758.79|1742.79|1758.95|1742.95|1758.95|1742.95|1758.79|1742.79|2
1640886530000|2021-12-30 17:48:50|1758.97|1742.97|1759.35|1743.35|1759.35|1743.35|1758.97|1742.97|2
1640886540000|2021-12-30 17:49:00|1759.14|1743.14|1759.35|1743.35|1759.35|1743.35|1759.14|1743.14|2
1640886550000|2021-12-30 17:49:10|1759.14|1743.14|1759.35|1743.35|1759.85|1743.85|1759.14|1743.14|6
1640886560000|2021-12-30 17:49:20|1759.36|1743.36|1759.42|1743.42|1759.7|1743.7|1759.17|1743.17|5
1640886570000|2021-12-30 17:49:30|1759.2|1743.2|1759.25|1743.25|1759.75|1743.75|1759.2|1743.2|4
1640886580000|2021-12-30 17:49:40|1759.09|1743.09|1759.1|1743.1|1759.15|1743.15|1759.09|1743.09|3
1640886590000|2021-12-30 17:49:50|1759.02|1743.02|1759.02|1743.02|1759.02|1743.02|1759.02|1743.02|1
1640886600000|2021-12-30 17:50:00|1759.1|1743.1|1759.17|1743.17|1759.17|1743.17|1759.1|1743.1|2
1640886610000|2021-12-30 17:50:10|1759.08|1743.08|1759.17|1743.17|1759.17|1743.17|1759.07|1743.07|7
1640886620000|2021-12-30 17:50:20|1759.25|1743.25|1759.25|1743.25|1759.25|1743.25|1759.25|1743.25|1
1640886650000|2021-12-30 17:50:50|1759.17|1743.17|1757.5|1741.5|1759.17|1743.17|1757.5|1741.5|7
1640886660000|2021-12-30 17:51:00|1757.37|1741.37|1757.29|1741.29|1757.5|1741.5|1757.29|1741.29|5
1640886670000|2021-12-30 17:51:10|1757.15|1741.15|1757.15|1741.15|1757.15|1741.15|1757.15|1741.15|1
1640886680000|2021-12-30 17:51:20|1757.29|1741.29|1757.29|1741.29|1757.29|1741.29|1757.2|1741.2|3
1640886700000|2021-12-30 17:51:40|1757.35|1741.35|1757.19|1741.19|1757.35|1741.35|1757.19|1741.19|3
1640886710000|2021-12-30 17:51:50|1756.79|1740.79|1756.79|1740.79|1756.79|1740.79|1756.79|1740.79|1
1640886730000|2021-12-30 17:52:10|1756.55|1740.55|1756.5|1740.5|1756.55|1740.55|1756.5|1740.5|3
1640886740000|2021-12-30 17:52:20|1756.2|1740.2|1755.7|1739.7|1756.2|1740.2|1755.7|1739.7|2
1640886750000|2021-12-30 17:52:30|1755.5|1739.5|1756.25|1740.25|1756.25|1740.25|1755.5|1739.5|5
1640886760000|2021-12-30 17:52:40|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1
1640886770000|2021-12-30 17:52:50|1756.4|1740.4|1755.9|1739.9|1756.4|1740.4|1755.9|1739.9|2
1640886780000|2021-12-30 17:53:00|1756|1740|1756|1740|1756|1740|1756|1740|1
1640886790000|2021-12-30 17:53:10|1756.13|1740.13|1757.35|1741.35|1757.35|1741.35|1756.13|1740.13|8
1640886800000|2021-12-30 17:53:20|1757.25|1741.25|1757.12|1741.12|1757.5|1741.5|1757.12|1741.12|3
1640886810000|2021-12-30 17:53:30|1757.02|1741.02|1757.02|1741.02|1757.02|1741.02|1757.02|1741.02|1
1640886820000|2021-12-30 17:53:40|1757.05|1741.05|1757.12|1741.12|1757.12|1741.12|1757.05|1741.05|2
1640886830000|2021-12-30 17:53:50|1757.04|1741.04|1757.12|1741.12|1757.12|1741.12|1757.04|1741.04|2
1640886840000|2021-12-30 17:54:00|1757.23|1741.23|1757.12|1741.12|1757.3|1741.3|1757.12|1741.12|3
1640886850000|2021-12-30 17:54:10|1757.02|1741.02|1756|1740|1757.02|1741.02|1756|1740|4
1640886860000|2021-12-30 17:54:20|1756.5|1740.5|1756|1740|1756.5|1740.5|1755.91|1739.91|3
1640886870000|2021-12-30 17:54:30|1755.88|1739.88|1755.37|1739.37|1756|1740|1755.36|1739.36|12
1640886880000|2021-12-30 17:54:40|1755.74|1739.74|1755.88|1739.88|1755.88|1739.88|1755.18|1739.18|6
1640886890000|2021-12-30 17:54:50|1755.57|1739.57|1755.37|1739.37|1755.74|1739.74|1755.18|1739.18|8
1640886900000|2021-12-30 17:55:00|1755.74|1739.74|1756.45|1740.45|1756.45|1740.45|1755.74|1739.74|6
1640886920000|2021-12-30 17:55:20|1756|1740|1756.25|1740.25|1756.25|1740.25|1756|1740|2
1640886930000|2021-12-30 17:55:30|1756.24|1740.24|1756.29|1740.29|1756.5|1740.5|1756.24|1740.24|5
1640886940000|2021-12-30 17:55:40|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1
1640886950000|2021-12-30 17:55:50|1756.4|1740.4|1756.43|1740.43|1756.43|1740.43|1756.4|1740.4|3
1640886960000|2021-12-30 17:56:00|1756.83|1740.83|1756.9|1740.9|1757.2|1741.2|1756.83|1740.83|3
1640886970000|2021-12-30 17:56:10|1756.92|1740.92|1757.02|1741.02|1757.02|1741.02|1756.92|1740.92|2
1640886990000|2021-12-30 17:56:30|1757.11|1741.11|1756.55|1740.55|1757.11|1741.11|1756.55|1740.55|3
1640887000000|2021-12-30 17:56:40|1756.61|1740.61|1756.79|1740.79|1756.99|1740.99|1756.61|1740.61|5
1640887010000|2021-12-30 17:56:50|1756.75|1740.75|1756|1740|1756.89|1740.89|1756|1740|4
1640887020000|2021-12-30 17:57:00|1756.5|1740.5|1755.9|1739.9|1756.5|1740.5|1755.9|1739.9|3
1640887030000|2021-12-30 17:57:10|1755.65|1739.65|1755.5|1739.5|1756.5|1740.5|1755.5|1739.5|10
1640887060000|2021-12-30 17:57:40|1756|1740|1755.5|1739.5|1756.5|1740.5|1755.5|1739.5|9
1640887080000|2021-12-30 17:58:00|1755.72|1739.72|1756.5|1740.5|1756.5|1740.5|1755.72|1739.72|5
1640887090000|2021-12-30 17:58:10|1756.48|1740.48|1756.5|1740.5|1756.5|1740.5|1756.48|1740.48|2
1640887110000|2021-12-30 17:58:30|1756.35|1740.35|1756|1740|1756.35|1740.35|1755.7|1739.7|4
1640887120000|2021-12-30 17:58:40|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640887140000|2021-12-30 17:59:00|1755.88|1739.88|1756.5|1740.5|1756.5|1740.5|1755.88|1739.88|2
1640887150000|2021-12-30 17:59:10|1756.61|1740.61|1756.99|1740.99|1756.99|1740.99|1756.56|1740.56|5
1640887170000|2021-12-30 17:59:30|1756.89|1740.89|1756.55|1740.55|1757.11|1741.11|1756.55|1740.55|7
1640887180000|2021-12-30 17:59:40|1756.29|1740.29|1756.5|1740.5|1756.5|1740.5|1756.29|1740.29|2
1640887190000|2021-12-30 17:59:50|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1756.29|1740.29|1
1640887200000|2021-12-30 18:00:00|1756|1740|1760|1744|1760.75|1744.75|1756|1740|22
1640887210000|2021-12-30 18:00:10|1760.15|1744.15|1760|1744|1760.15|1744.15|1760|1744|2
1640887220000|2021-12-30 18:00:20|1760.3|1744.3|1760.3|1744.3|1760.3|1744.3|1760.3|1744.3|1
1640887230000|2021-12-30 18:00:30|1760|1744|1756.56|1740.56|1760|1744|1756.56|1740.56|14
1640887240000|2021-12-30 18:00:40|1757.06|1741.06|1756.5|1740.5|1757.11|1741.11|1756.27|1740.27|5
1640887250000|2021-12-30 18:00:50|1756.21|1740.21|1756.21|1740.21|1756.21|1740.21|1756.21|1740.21|1
1640887260000|2021-12-30 18:01:00|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.23|1740.23|3
1640887280000|2021-12-30 18:01:20|1756.35|1740.35|1756.35|1740.35|1756.35|1740.35|1756.35|1740.35|1
1640887300000|2021-12-30 18:01:40|1756.33|1740.33|1756.77|1740.77|1757.11|1741.11|1756.33|1740.33|4
1640887310000|2021-12-30 18:01:50|1756.72|1740.72|1756.5|1740.5|1756.72|1740.72|1756.5|1740.5|2
1640887320000|2021-12-30 18:02:00|1756.61|1740.61|1756.5|1740.5|1756.61|1740.61|1756.5|1740.5|2
1640887330000|2021-12-30 18:02:10|1756.61|1740.61|1756.86|1740.86|1756.86|1740.86|1756.5|1740.5|4
1640887340000|2021-12-30 18:02:20|1756.93|1740.93|1757.03|1741.03|1757.11|1741.11|1756.93|1740.93|4
1640887350000|2021-12-30 18:02:30|1757.11|1741.11|1757.11|1741.11|1757.11|1741.11|1757.11|1741.11|1
1640887370000|2021-12-30 18:02:50|1757|1741|1756.29|1740.29|1757|1741|1756.29|1740.29|3
1640887380000|2021-12-30 18:03:00|1756.25|1740.25|1756.29|1740.29|1756.31|1740.31|1756.25|1740.25|5
1640887400000|2021-12-30 18:03:20|1756.3|1740.3|1756.29|1740.29|1756.3|1740.3|1756.29|1740.29|2
1640887410000|2021-12-30 18:03:30|1756.3|1740.3|1756.4|1740.4|1756.4|1740.4|1756.3|1740.3|2
1640887420000|2021-12-30 18:03:40|1756.29|1740.29|1756.29|1740.29|1756.32|1740.32|1756.29|1740.29|3
1640887430000|2021-12-30 18:03:50|1755.55|1739.55|1755.79|1739.79|1755.79|1739.79|1755.45|1739.45|5
1640887440000|2021-12-30 18:04:00|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640887450000|2021-12-30 18:04:10|1755.15|1739.15|1754.5|1738.5|1755.25|1739.25|1754.5|1738.5|5
1640887460000|2021-12-30 18:04:20|1753.7|1737.7|1754.16|1738.16|1754.5|1738.5|1753.7|1737.7|4
1640887470000|2021-12-30 18:04:30|1754.17|1738.17|1754.16|1738.16|1754.17|1738.17|1754.16|1738.16|2
1640887480000|2021-12-30 18:04:40|1754.42|1738.42|1754.28|1738.28|1754.42|1738.42|1754.16|1738.16|3
1640887490000|2021-12-30 18:04:50|1754.19|1738.19|1753.69|1737.69|1754.19|1738.19|1753.69|1737.69|2
1640887500000|2021-12-30 18:05:00|1754.19|1738.19|1753.63|1737.63|1754.19|1738.19|1753.63|1737.63|5
1640887510000|2021-12-30 18:05:10|1753.45|1737.45|1754.14|1738.14|1754.31|1738.31|1753.24|1737.24|13
1640887520000|2021-12-30 18:05:20|1754.31|1738.31|1753.82|1737.82|1754.31|1738.31|1753.82|1737.82|3
1640887530000|2021-12-30 18:05:30|1754.14|1738.14|1754.31|1738.31|1754.34|1738.34|1754.14|1738.14|4
1640887550000|2021-12-30 18:05:50|1754.34|1738.34|1754.5|1738.5|1754.5|1738.5|1754.31|1738.31|6
1640887560000|2021-12-30 18:06:00|1754.75|1738.75|1754.5|1738.5|1754.75|1738.75|1754.5|1738.5|2
1640887580000|2021-12-30 18:06:20|1754.43|1738.43|1754.5|1738.5|1754.5|1738.5|1754.43|1738.43|2
1640887590000|2021-12-30 18:06:30|1754.66|1738.66|1755.45|1739.45|1755.45|1739.45|1754.45|1738.45|8
1640887610000|2021-12-30 18:06:50|1755|1739|1754.08|1738.08|1755|1739|1754.08|1738.08|7
1640887620000|2021-12-30 18:07:00|1754.25|1738.25|1754.12|1738.12|1754.37|1738.37|1754.12|1738.12|4
1640887640000|2021-12-30 18:07:20|1754.03|1738.03|1754.03|1738.03|1754.03|1738.03|1754.03|1738.03|1
1640887650000|2021-12-30 18:07:30|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1
1640887660000|2021-12-30 18:07:40|1754.12|1738.12|1753.5|1737.5|1754.12|1738.12|1753.5|1737.5|4
1640887670000|2021-12-30 18:07:50|1753.31|1737.31|1753.31|1737.31|1753.31|1737.31|1753.31|1737.31|1
1640887680000|2021-12-30 18:08:00|1753.39|1737.39|1753.5|1737.5|1753.5|1737.5|1753.39|1737.39|2
1640887690000|2021-12-30 18:08:10|1753|1737|1752.84|1736.84|1753|1737|1752.84|1736.84|2
1640887700000|2021-12-30 18:08:20|1753|1737|1752.5|1736.5|1753|1737|1752.5|1736.5|4
1640887710000|2021-12-30 18:08:30|1752.33|1736.33|1752.42|1736.42|1752.5|1736.5|1752.33|1736.33|3
1640887720000|2021-12-30 18:08:40|1752.5|1736.5|1751.88|1735.88|1752.5|1736.5|1751.88|1735.88|8
1640887740000|2021-12-30 18:09:00|1752.09|1736.09|1751.31|1735.31|1752.22|1736.22|1751.31|1735.31|6
1640887750000|2021-12-30 18:09:10|1751.42|1735.42|1751.39|1735.39|1752.11|1736.11|1751.2|1735.2|11
1640887760000|2021-12-30 18:09:20|1751.09|1735.09|1750.54|1734.54|1751.39|1735.39|1750.54|1734.54|8
1640887770000|2021-12-30 18:09:30|1750.59|1734.59|1750.97|1734.97|1751.19|1735.19|1750.59|1734.59|7
1640887780000|2021-12-30 18:09:40|1751.15|1735.15|1751.5|1735.5|1751.5|1735.5|1751.15|1735.15|4
1640887790000|2021-12-30 18:09:50|1752.04|1736.04|1752.54|1736.54|1752.54|1736.54|1752.04|1736.04|5
1640887800000|2021-12-30 18:10:00|1752.58|1736.58|1752.31|1736.31|1752.83|1736.83|1752.23|1736.23|11
1640887810000|2021-12-30 18:10:10|1752.25|1736.25|1752.31|1736.31|1752.33|1736.33|1752.25|1736.25|9
1640887820000|2021-12-30 18:10:20|1752.58|1736.58|1752.55|1736.55|1752.7|1736.7|1752.55|1736.55|5
1640887840000|2021-12-30 18:10:40|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640887850000|2021-12-30 18:10:50|1752.1|1736.1|1751.6|1735.6|1752.1|1736.1|1751.6|1735.6|2
1640887860000|2021-12-30 18:11:00|1751.5|1735.5|1751.25|1735.25|1751.5|1735.5|1751|1735|6
1640887870000|2021-12-30 18:11:10|1750.6|1734.6|1751.75|1735.75|1751.75|1735.75|1750.6|1734.6|6
1640887880000|2021-12-30 18:11:20|1751.5|1735.5|1751.61|1735.61|1751.61|1735.61|1751.5|1735.5|2
1640887890000|2021-12-30 18:11:30|1751.67|1735.67|1751.71|1735.71|1751.92|1735.92|1751.67|1735.67|3
1640887900000|2021-12-30 18:11:40|1751.5|1735.5|1751.75|1735.75|1751.75|1735.75|1751.5|1735.5|7
1640887910000|2021-12-30 18:11:50|1751.61|1735.61|1751.49|1735.49|1752.1|1736.1|1751.49|1735.49|5
1640887920000|2021-12-30 18:12:00|1751.58|1735.58|1752.11|1736.11|1752.45|1736.45|1751.58|1735.58|3
1640887930000|2021-12-30 18:12:10|1752|1736|1752.14|1736.14|1752.39|1736.39|1752|1736|5
1640887940000|2021-12-30 18:12:20|1752.23|1736.23|1752.23|1736.23|1752.23|1736.23|1752.23|1736.23|1
1640887950000|2021-12-30 18:12:30|1752.08|1736.08|1752.23|1736.23|1752.23|1736.23|1752.08|1736.08|3
1640887960000|2021-12-30 18:12:40|1752.1|1736.1|1751.6|1735.6|1752.1|1736.1|1751.59|1735.59|3
1640887970000|2021-12-30 18:12:50|1751.59|1735.59|1751.6|1735.6|1751.6|1735.6|1751.59|1735.59|4
1640887980000|2021-12-30 18:13:00|1751.72|1735.72|1751.73|1735.73|1751.98|1735.98|1751.72|1735.72|6
1640887990000|2021-12-30 18:13:10|1751.72|1735.72|1752.5|1736.5|1752.95|1736.95|1751.67|1735.67|8
1640888000000|2021-12-30 18:13:20|1752.4|1736.4|1752.5|1736.5|1752.5|1736.5|1752.28|1736.28|4
1640888010000|2021-12-30 18:13:30|1752.38|1736.38|1752.37|1736.37|1752.38|1736.38|1752.37|1736.37|2
1640888020000|2021-12-30 18:13:40|1752.5|1736.5|1752.33|1736.33|1752.5|1736.5|1752.33|1736.33|3
1640888040000|2021-12-30 18:14:00|1751.88|1735.88|1751.88|1735.88|1751.88|1735.88|1751.75|1735.75|4
1640888050000|2021-12-30 18:14:10|1752.33|1736.33|1752.5|1736.5|1752.5|1736.5|1752.33|1736.33|7
1640888060000|2021-12-30 18:14:20|1752.7|1736.7|1752.7|1736.7|1752.7|1736.7|1752.7|1736.7|1
1640888070000|2021-12-30 18:14:30|1753.2|1737.2|1754|1738|1754|1738|1753.2|1737.2|3
1640888080000|2021-12-30 18:14:40|1753.9|1737.9|1754|1738|1754|1738|1753.5|1737.5|4
1640888090000|2021-12-30 18:14:50|1754.4|1738.4|1754|1738|1754.4|1738.4|1754|1738|4
1640888100000|2021-12-30 18:15:00|1753.5|1737.5|1753.42|1737.42|1753.5|1737.5|1753.42|1737.42|2
1640888110000|2021-12-30 18:15:10|1753.3|1737.3|1753.5|1737.5|1753.5|1737.5|1753.3|1737.3|2
1640888120000|2021-12-30 18:15:20|1753.31|1737.31|1751.56|1735.56|1753.5|1737.5|1751|1735|6
1640888130000|2021-12-30 18:15:30|1751.6|1735.6|1751|1735|1751.6|1735.6|1751|1735|8
1640888160000|2021-12-30 18:16:00|1751.05|1735.05|1753.5|1737.5|1753.64|1737.64|1751.05|1735.05|17
1640888170000|2021-12-30 18:16:10|1753.64|1737.64|1753.78|1737.78|1753.78|1737.78|1753.5|1737.5|4
1640888180000|2021-12-30 18:16:20|1754.28|1738.28|1754.5|1738.5|1755.2|1739.2|1754.28|1738.28|7
1640888190000|2021-12-30 18:16:30|1754.41|1738.41|1754.5|1738.5|1754.5|1738.5|1754.41|1738.41|2
1640888210000|2021-12-30 18:16:50|1754|1738|1754|1738|1754|1738|1754|1738|1
1640888220000|2021-12-30 18:17:00|1753.5|1737.5|1753.7|1737.7|1753.7|1737.7|1753.5|1737.5|3
1640888230000|2021-12-30 18:17:10|1753.6|1737.6|1753.97|1737.97|1753.97|1737.97|1753.6|1737.6|6
1640888240000|2021-12-30 18:17:20|1753.5|1737.5|1752.9|1736.9|1753.5|1737.5|1752.9|1736.9|3
1640888250000|2021-12-30 18:17:30|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1752.5|1736.5|1
1640888270000|2021-12-30 18:17:50|1752.75|1736.75|1752.5|1736.5|1752.75|1736.75|1752.5|1736.5|2
1640888280000|2021-12-30 18:18:00|1752.55|1736.55|1752.5|1736.5|1752.55|1736.55|1752.5|1736.5|3
1640888290000|2021-12-30 18:18:10|1752.44|1736.44|1751.5|1735.5|1752.5|1736.5|1751.5|1735.5|6
1640888300000|2021-12-30 18:18:20|1751.24|1735.24|1751.5|1735.5|1751.5|1735.5|1751.24|1735.24|4
1640888320000|2021-12-30 18:18:40|1751.45|1735.45|1751.24|1735.24|1751.45|1735.45|1751.24|1735.24|2
1640888330000|2021-12-30 18:18:50|1751.4|1735.4|1751.4|1735.4|1751.4|1735.4|1751.4|1735.4|1
1640888340000|2021-12-30 18:19:00|1750.99|1734.99|1751.2|1735.2|1751.2|1735.2|1750.99|1734.99|2
1640888360000|2021-12-30 18:19:20|1751.14|1735.14|1751.14|1735.14|1751.15|1735.15|1751.14|1735.14|3
1640888370000|2021-12-30 18:19:30|1750.93|1734.93|1750.6|1734.6|1750.96|1734.96|1750.5|1734.5|5
1640888380000|2021-12-30 18:19:40|1750.56|1734.56|1750.56|1734.56|1750.56|1734.56|1750.56|1734.56|1
1640888390000|2021-12-30 18:19:50|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.22|1734.22|3
1640888400000|2021-12-30 18:20:00|1750.4|1734.4|1750.03|1734.03|1750.4|1734.4|1750|1734|4
1640888410000|2021-12-30 18:20:10|1750|1734|1750|1734|1750.1|1734.1|1750|1734|4
1640888420000|2021-12-30 18:20:20|1749.99|1733.99|1750.5|1734.5|1750.58|1734.58|1749.99|1733.99|4
1640888430000|2021-12-30 18:20:30|1750.09|1734.09|1749.5|1733.5|1750.09|1734.09|1749.5|1733.5|3
1640888460000|2021-12-30 18:21:00|1749.63|1733.63|1750|1734|1750|1734|1749.5|1733.5|3
1640888480000|2021-12-30 18:21:20|1749.88|1733.88|1749.5|1733.5|1750|1734|1749.5|1733.5|5
1640888510000|2021-12-30 18:21:50|1749.88|1733.88|1749.88|1733.88|1749.88|1733.88|1749.88|1733.88|1
1640888520000|2021-12-30 18:22:00|1750.18|1734.18|1750.5|1734.5|1750.65|1734.65|1750.18|1734.18|6
1640888530000|2021-12-30 18:22:10|1750.65|1734.65|1750.57|1734.57|1750.65|1734.65|1750.5|1734.5|4
1640888540000|2021-12-30 18:22:20|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1750.5|1734.5|1
1640888550000|2021-12-30 18:22:30|1751.95|1735.95|1751.5|1735.5|1752.15|1736.15|1751.45|1735.45|7
1640888560000|2021-12-30 18:22:40|1751.75|1735.75|1752.26|1736.26|1752.4|1736.4|1751.5|1735.5|7
1640888570000|2021-12-30 18:22:50|1752.14|1736.14|1752.14|1736.14|1752.4|1736.4|1752.14|1736.14|3
1640888580000|2021-12-30 18:23:00|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1752.2|1736.2|1
1640888590000|2021-12-30 18:23:10|1752.4|1736.4|1752.5|1736.5|1752.5|1736.5|1752.4|1736.4|2
1640888610000|2021-12-30 18:23:30|1752.53|1736.53|1752.23|1736.23|1752.53|1736.53|1752.23|1736.23|10
1640888630000|2021-12-30 18:23:50|1752.14|1736.14|1752.28|1736.28|1752.28|1736.28|1752.14|1736.14|3
1640888640000|2021-12-30 18:24:00|1752.14|1736.14|1752.27|1736.27|1752.27|1736.27|1752.14|1736.14|2
1640888650000|2021-12-30 18:24:10|1752.4|1736.4|1752|1736|1752.4|1736.4|1752|1736|4
1640888670000|2021-12-30 18:24:30|1752.25|1736.25|1752.25|1736.25|1752.25|1736.25|1752.25|1736.25|1
1640888680000|2021-12-30 18:24:40|1752.41|1736.41|1753.45|1737.45|1753.45|1737.45|1752.24|1736.24|7
1640888690000|2021-12-30 18:24:50|1753.5|1737.5|1754.45|1738.45|1754.45|1738.45|1753.5|1737.5|3
1640888700000|2021-12-30 18:25:00|1754.22|1738.22|1753.5|1737.5|1754.35|1738.35|1753.5|1737.5|6
1640888710000|2021-12-30 18:25:10|1754|1738|1754|1738|1754|1738|1754|1738|1
1640888730000|2021-12-30 18:25:30|1753.92|1737.92|1753.92|1737.92|1753.92|1737.92|1753.92|1737.92|1
1640888740000|2021-12-30 18:25:40|1753.6|1737.6|1753.5|1737.5|1754|1738|1753.5|1737.5|4
1640888760000|2021-12-30 18:26:00|1753.42|1737.42|1753.42|1737.42|1753.42|1737.42|1753|1737|5
1640888770000|2021-12-30 18:26:10|1753.5|1737.5|1754|1738|1754|1738|1753.5|1737.5|2
1640888820000|2021-12-30 18:27:00|1753.88|1737.88|1753.5|1737.5|1754|1738|1753.5|1737.5|6
1640888830000|2021-12-30 18:27:10|1752.75|1736.75|1753.2|1737.2|1753.2|1737.2|1752.75|1736.75|3
1640888860000|2021-12-30 18:27:40|1752.9|1736.9|1752.9|1736.9|1752.9|1736.9|1752.9|1736.9|1
1640888870000|2021-12-30 18:27:50|1753.26|1737.26|1753.5|1737.5|1753.52|1737.52|1753.26|1737.26|5
1640888890000|2021-12-30 18:28:10|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1
1640888900000|2021-12-30 18:28:20|1753.46|1737.46|1753.51|1737.51|1753.51|1737.51|1753.46|1737.46|2
1640888910000|2021-12-30 18:28:30|1753.6|1737.6|1753.51|1737.51|1753.6|1737.6|1753.51|1737.51|2
1640888920000|2021-12-30 18:28:40|1753.52|1737.52|1753.82|1737.82|1753.82|1737.82|1753.52|1737.52|2
1640888930000|2021-12-30 18:28:50|1754.3|1738.3|1754.3|1738.3|1754.3|1738.3|1754.3|1738.3|1
1640888940000|2021-12-30 18:29:00|1754|1738|1754|1738|1754|1738|1754|1738|1
1640888950000|2021-12-30 18:29:10|1753.86|1737.86|1753.86|1737.86|1753.99|1737.99|1753.86|1737.86|3
1640888960000|2021-12-30 18:29:20|1754.21|1738.21|1754.09|1738.09|1754.21|1738.21|1754.09|1738.09|3
1640888980000|2021-12-30 18:29:40|1754.25|1738.25|1754.36|1738.36|1754.36|1738.36|1754.25|1738.25|3
1640888990000|2021-12-30 18:29:50|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1
1640889000000|2021-12-30 18:30:00|1754.45|1738.45|1754.5|1738.5|1754.5|1738.5|1754.26|1738.26|4
1640889010000|2021-12-30 18:30:10|1754.9|1738.9|1754.9|1738.9|1755|1739|1754.5|1738.5|5
1640889020000|2021-12-30 18:30:20|1755|1739|1754.8|1738.8|1755|1739|1754.8|1738.8|3
1640889030000|2021-12-30 18:30:30|1754.5|1738.5|1754.8|1738.8|1754.8|1738.8|1754.5|1738.5|2
1640889040000|2021-12-30 18:30:40|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640889050000|2021-12-30 18:30:50|1754.59|1738.59|1755.4|1739.4|1755.4|1739.4|1754.5|1738.5|5
1640889060000|2021-12-30 18:31:00|1755.32|1739.32|1755.5|1739.5|1755.66|1739.66|1755.32|1739.32|6
1640889080000|2021-12-30 18:31:20|1755.45|1739.45|1755.45|1739.45|1755.45|1739.45|1755.45|1739.45|1
1640889090000|2021-12-30 18:31:30|1755.11|1739.11|1755.12|1739.12|1755.15|1739.15|1755.01|1739.01|4
1640889110000|2021-12-30 18:31:50|1755|1739|1755|1739|1755|1739|1754.59|1738.59|5
1640889120000|2021-12-30 18:32:00|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.35|1738.35|3
1640889130000|2021-12-30 18:32:10|1754|1738|1753.75|1737.75|1754|1738|1753.5|1737.5|3
1640889140000|2021-12-30 18:32:20|1753.61|1737.61|1753.24|1737.24|1753.61|1737.61|1753.24|1737.24|6
1640889150000|2021-12-30 18:32:30|1753.46|1737.46|1754|1738|1754|1738|1753.18|1737.18|14
1640889160000|2021-12-30 18:32:40|1753.5|1737.5|1753.5|1737.5|1753.72|1737.72|1753.29|1737.29|15
1640889170000|2021-12-30 18:32:50|1753.14|1737.14|1753.2|1737.2|1753.2|1737.2|1753.14|1737.14|2
1640889180000|2021-12-30 18:33:00|1753.24|1737.24|1753.3|1737.3|1753.3|1737.3|1753.24|1737.24|2
1640889190000|2021-12-30 18:33:10|1753.45|1737.45|1753.66|1737.66|1753.66|1737.66|1753.45|1737.45|5
1640889200000|2021-12-30 18:33:20|1753.5|1737.5|1753.5|1737.5|1753.66|1737.66|1753.5|1737.5|7
1640889220000|2021-12-30 18:33:40|1753.9|1737.9|1755.1|1739.1|1755.1|1739.1|1753.9|1737.9|7
1640889260000|2021-12-30 18:34:20|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.36|1739.36|7
1640889270000|2021-12-30 18:34:30|1755.36|1739.36|1754.71|1738.71|1755.36|1739.36|1754.71|1738.71|2
1640889280000|2021-12-30 18:34:40|1754.55|1738.55|1754.5|1738.5|1754.55|1738.55|1754.5|1738.5|2
1640889300000|2021-12-30 18:35:00|1754.53|1738.53|1755.17|1739.17|1755.17|1739.17|1754.5|1738.5|7
1640889310000|2021-12-30 18:35:10|1755.4|1739.4|1755.4|1739.4|1755.4|1739.4|1755.4|1739.4|1
1640889320000|2021-12-30 18:35:20|1755.35|1739.35|1755.31|1739.31|1755.35|1739.35|1755.31|1739.31|2
1640889340000|2021-12-30 18:35:40|1754.81|1738.81|1754.5|1738.5|1754.81|1738.81|1754.5|1738.5|2
1640889360000|2021-12-30 18:36:00|1754.29|1738.29|1754.29|1738.29|1754.5|1738.5|1754.29|1738.29|3
1640889370000|2021-12-30 18:36:10|1754.42|1738.42|1754|1738|1754.5|1738.5|1754|1738|4
1640889380000|2021-12-30 18:36:20|1754.38|1738.38|1755.46|1739.46|1755.46|1739.46|1754|1738|9
1640889390000|2021-12-30 18:36:30|1755.45|1739.45|1756|1740|1756.45|1740.45|1755.45|1739.45|7
1640889400000|2021-12-30 18:36:40|1755.89|1739.89|1757.46|1741.46|1757.5|1741.5|1755.89|1739.89|9
1640889410000|2021-12-30 18:36:50|1757.47|1741.47|1756.11|1740.11|1757.59|1741.59|1756.11|1740.11|14
1640889420000|2021-12-30 18:37:00|1756.17|1740.17|1756.3|1740.3|1756.44|1740.44|1756.17|1740.17|4
1640889430000|2021-12-30 18:37:10|1756.5|1740.5|1756.24|1740.24|1757|1741|1756.24|1740.24|9
1640889440000|2021-12-30 18:37:20|1756.5|1740.5|1755.97|1739.97|1756.5|1740.5|1755.97|1739.97|7
1640889450000|2021-12-30 18:37:30|1756|1740|1755.86|1739.86|1756|1740|1755.86|1739.86|5
1640889460000|2021-12-30 18:37:40|1756|1740|1756|1740|1756|1740|1756|1740|1
1640889470000|2021-12-30 18:37:50|1755.93|1739.93|1755.97|1739.97|1756|1740|1755.55|1739.55|15
1640889480000|2021-12-30 18:38:00|1755.94|1739.94|1755.9|1739.9|1756.2|1740.2|1755.5|1739.5|9
1640889490000|2021-12-30 18:38:10|1755.5|1739.5|1755.5|1739.5|1755.9|1739.9|1755.5|1739.5|5
1640889500000|2021-12-30 18:38:20|1754.94|1738.94|1754.41|1738.41|1755.5|1739.5|1754.41|1738.41|14
1640889510000|2021-12-30 18:38:30|1754.36|1738.36|1754.31|1738.31|1754.36|1738.36|1754.31|1738.31|2
1640889520000|2021-12-30 18:38:40|1754.25|1738.25|1754.45|1738.45|1754.45|1738.45|1754.25|1738.25|3
1640889530000|2021-12-30 18:38:50|1754.3|1738.3|1754.25|1738.25|1754.3|1738.3|1754.25|1738.25|2
1640889540000|2021-12-30 18:39:00|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1754.16|1738.16|1
1640889550000|2021-12-30 18:39:10|1754.17|1738.17|1753.5|1737.5|1754.25|1738.25|1753.5|1737.5|6
1640889560000|2021-12-30 18:39:20|1753.09|1737.09|1752.95|1736.95|1753.09|1737.09|1752.91|1736.91|5
1640889570000|2021-12-30 18:39:30|1752.91|1736.91|1752.5|1736.5|1752.92|1736.92|1752.5|1736.5|3
1640889580000|2021-12-30 18:39:40|1752.4|1736.4|1752.5|1736.5|1752.5|1736.5|1752.31|1736.31|4
1640889590000|2021-12-30 18:39:50|1752.1|1736.1|1752|1736|1752.1|1736.1|1752|1736|2
1640889600000|2021-12-30 18:40:00|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640889610000|2021-12-30 18:40:10|1751.53|1735.53|1751.88|1735.88|1752|1736|1751.5|1735.5|5
1640889620000|2021-12-30 18:40:20|1751.5|1735.5|1752.5|1736.5|1752.5|1736.5|1751.5|1735.5|6
1640889630000|2021-12-30 18:40:30|1752.29|1736.29|1752.3|1736.3|1752.3|1736.3|1752.29|1736.29|2
1640889640000|2021-12-30 18:40:40|1752.25|1736.25|1752.25|1736.25|1752.26|1736.26|1752.25|1736.25|7
1640889650000|2021-12-30 18:40:50|1752.26|1736.26|1752.16|1736.16|1752.26|1736.26|1752.15|1736.15|4
1640889660000|2021-12-30 18:41:00|1752.1|1736.1|1752.22|1736.22|1752.38|1736.38|1752.1|1736.1|5
1640889670000|2021-12-30 18:41:10|1752.38|1736.38|1752.03|1736.03|1752.38|1736.38|1751.75|1735.75|8
1640889690000|2021-12-30 18:41:30|1751.9|1735.9|1752.08|1736.08|1752.08|1736.08|1751.9|1735.9|2
1640889710000|2021-12-30 18:41:50|1752|1736|1751.5|1735.5|1752.25|1736.25|1751.5|1735.5|4
1640889720000|2021-12-30 18:42:00|1751.6|1735.6|1752.21|1736.21|1752.21|1736.21|1751.5|1735.5|6
1640889730000|2021-12-30 18:42:10|1752.43|1736.43|1752.59|1736.59|1752.59|1736.59|1752.34|1736.34|6
1640889740000|2021-12-30 18:42:20|1752.5|1736.5|1752.5|1736.5|1752.59|1736.59|1752.5|1736.5|3
1640889750000|2021-12-30 18:42:30|1752.44|1736.44|1752.44|1736.44|1752.44|1736.44|1752.44|1736.44|1
1640889760000|2021-12-30 18:42:40|1752.24|1736.24|1752.53|1736.53|1752.53|1736.53|1752.24|1736.24|4
1640889770000|2021-12-30 18:42:50|1752.56|1736.56|1752.5|1736.5|1752.56|1736.56|1752.5|1736.5|2
1640889780000|2021-12-30 18:43:00|1752.45|1736.45|1751.5|1735.5|1752.45|1736.45|1751.43|1735.43|8
1640889790000|2021-12-30 18:43:10|1751.28|1735.28|1750.7|1734.7|1751.28|1735.28|1750.61|1734.61|3
1640889800000|2021-12-30 18:43:20|1750.5|1734.5|1750.65|1734.65|1750.65|1734.65|1750.5|1734.5|2
1640889810000|2021-12-30 18:43:30|1750.5|1734.5|1750.61|1734.61|1750.87|1734.87|1750.5|1734.5|4
1640889820000|2021-12-30 18:43:40|1750.59|1734.59|1751.38|1735.38|1751.38|1735.38|1750.59|1734.59|5
1640889830000|2021-12-30 18:43:50|1751.5|1735.5|1751.86|1735.86|1752.3|1736.3|1751.5|1735.5|5
1640889840000|2021-12-30 18:44:00|1751.97|1735.97|1751.7|1735.7|1752.1|1736.1|1751.7|1735.7|4
1640889860000|2021-12-30 18:44:20|1751.95|1735.95|1752.45|1736.45|1752.45|1736.45|1751.95|1735.95|4
1640889870000|2021-12-30 18:44:30|1752.75|1736.75|1752.75|1736.75|1752.75|1736.75|1752.75|1736.75|1
1640889880000|2021-12-30 18:44:40|1752.65|1736.65|1752.5|1736.5|1752.65|1736.65|1752.5|1736.5|4
1640889890000|2021-12-30 18:44:50|1752.2|1736.2|1752.26|1736.26|1752.5|1736.5|1752.2|1736.2|3
1640889900000|2021-12-30 18:45:00|1752.44|1736.44|1752.58|1736.58|1752.58|1736.58|1752.26|1736.26|4
1640889910000|2021-12-30 18:45:10|1752.5|1736.5|1753|1737|1753|1737|1752.5|1736.5|2
1640889920000|2021-12-30 18:45:20|1753.4|1737.4|1752.48|1736.48|1753.4|1737.4|1752.48|1736.48|4
1640889930000|2021-12-30 18:45:30|1752.38|1736.38|1752.49|1736.49|1752.49|1736.49|1752.26|1736.26|6
1640889940000|2021-12-30 18:45:40|1752.56|1736.56|1752.5|1736.5|1752.56|1736.56|1752.49|1736.49|4
1640889950000|2021-12-30 18:45:50|1752.49|1736.49|1751.43|1735.43|1752.49|1736.49|1751.43|1735.43|5
1640889960000|2021-12-30 18:46:00|1751.2|1735.2|1751.3|1735.3|1751.3|1735.3|1751.2|1735.2|2
1640889970000|2021-12-30 18:46:10|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640889980000|2021-12-30 18:46:20|1751.7|1735.7|1751.63|1735.63|1751.7|1735.7|1751.63|1735.63|2
1640889990000|2021-12-30 18:46:30|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1751.5|1735.5|1
1640890000000|2021-12-30 18:46:40|1751.88|1735.88|1751.66|1735.66|1751.88|1735.88|1751.5|1735.5|7
1640890010000|2021-12-30 18:46:50|1751.5|1735.5|1751.92|1735.92|1751.92|1735.92|1751.5|1735.5|4
1640890020000|2021-12-30 18:47:00|1752|1736|1752.5|1736.5|1752.5|1736.5|1752|1736|4
1640890050000|2021-12-30 18:47:30|1752.39|1736.39|1752.39|1736.39|1752.5|1736.5|1752.2|1736.2|6
1640890060000|2021-12-30 18:47:40|1752.2|1736.2|1752.78|1736.78|1752.78|1736.78|1752.2|1736.2|5
1640890080000|2021-12-30 18:48:00|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1753.45|1737.45|1
1640890100000|2021-12-30 18:48:20|1753.91|1737.91|1755.09|1739.09|1755.09|1739.09|1753.91|1737.91|2
1640890110000|2021-12-30 18:48:30|1755.54|1739.54|1756|1740|1756|1740|1755.19|1739.19|12
1640890120000|2021-12-30 18:48:40|1755.71|1739.71|1755.81|1739.81|1756.01|1740.01|1755.52|1739.52|5
1640890130000|2021-12-30 18:48:50|1756.09|1740.09|1756.66|1740.66|1756.66|1740.66|1755.75|1739.75|4
1640890140000|2021-12-30 18:49:00|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.35|1740.35|5
1640890150000|2021-12-30 18:49:10|1756.36|1740.36|1756.36|1740.36|1756.36|1740.36|1756.36|1740.36|1
1640890160000|2021-12-30 18:49:20|1756.15|1740.15|1756.15|1740.15|1756.15|1740.15|1756.15|1740.15|1
1640890170000|2021-12-30 18:49:30|1756.5|1740.5|1756.5|1740.5|1756.5|1740.5|1756.23|1740.23|3
1640890180000|2021-12-30 18:49:40|1756.6|1740.6|1756.6|1740.6|1756.6|1740.6|1756.6|1740.6|1
1640890190000|2021-12-30 18:49:50|1757.11|1741.11|1761.05|1745.05|1761.35|1745.35|1757.11|1741.11|16
1640890200000|2021-12-30 18:50:00|1761.06|1745.06|1762|1746|1762.45|1746.45|1761.06|1745.06|7
1640890210000|2021-12-30 18:50:10|1762.15|1746.15|1762.03|1746.03|1762.15|1746.15|1761.9|1745.9|3
1640890220000|2021-12-30 18:50:20|1762.05|1746.05|1762.86|1746.86|1762.86|1746.86|1762|1746|6
1640890230000|2021-12-30 18:50:30|1762.87|1746.87|1763.77|1747.77|1763.77|1747.77|1762.6|1746.6|7
1640890240000|2021-12-30 18:50:40|1764.24|1748.24|1764.43|1748.43|1764.43|1748.43|1764|1748|7
1640890250000|2021-12-30 18:50:50|1764.95|1748.95|1764.5|1748.5|1764.95|1748.95|1764.21|1748.21|7
1640890260000|2021-12-30 18:51:00|1764.75|1748.75|1764.8|1748.8|1764.8|1748.8|1764.75|1748.75|2
1640890270000|2021-12-30 18:51:10|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1
1640890280000|2021-12-30 18:51:20|1765.33|1749.33|1766.15|1750.15|1766.15|1750.15|1764.99|1748.99|9
1640890290000|2021-12-30 18:51:30|1766.9|1750.9|1767.64|1751.64|1768|1752|1766.5|1750.5|11
1640890310000|2021-12-30 18:51:50|1767.72|1751.72|1767.5|1751.5|1768.15|1752.15|1767.5|1751.5|9
1640890320000|2021-12-30 18:52:00|1767.9|1751.9|1769.46|1753.46|1769.46|1753.46|1767.64|1751.64|7
1640890330000|2021-12-30 18:52:10|1769.38|1753.38|1768.39|1752.39|1769.71|1753.71|1768.39|1752.39|10
1640890340000|2021-12-30 18:52:20|1768.23|1752.23|1769|1753|1769|1753|1768.23|1752.23|4
1640890360000|2021-12-30 18:52:40|1769.25|1753.25|1769.27|1753.27|1769.27|1753.27|1769.2|1753.2|3
1640890370000|2021-12-30 18:52:50|1768.77|1752.77|1768.5|1752.5|1768.77|1752.77|1768.35|1752.35|8
1640890380000|2021-12-30 18:53:00|1768.25|1752.25|1768.5|1752.5|1768.5|1752.5|1768.25|1752.25|2
1640890400000|2021-12-30 18:53:20|1768.3|1752.3|1768.64|1752.64|1768.64|1752.64|1768.16|1752.16|5
1640890410000|2021-12-30 18:53:30|1768.73|1752.73|1773|1757|1773.5|1757.5|1768.73|1752.73|14
1640890420000|2021-12-30 18:53:40|1772.75|1756.75|1772|1756|1773.61|1757.61|1772|1756|9
1640890430000|2021-12-30 18:53:50|1771.91|1755.91|1772.11|1756.11|1772.11|1756.11|1771.71|1755.71|11
1640890440000|2021-12-30 18:54:00|1772|1756|1773.48|1757.48|1773.52|1757.52|1772|1756|8
1640890450000|2021-12-30 18:54:10|1774.23|1758.23|1774.48|1758.48|1775.4|1759.4|1773.8|1757.8|11
1640890460000|2021-12-30 18:54:20|1774.45|1758.45|1775.05|1759.05|1776.19|1760.19|1774.45|1758.45|15
1640890470000|2021-12-30 18:54:30|1775.13|1759.13|1773.41|1757.41|1775.55|1759.55|1773.41|1757.41|13
1640890480000|2021-12-30 18:54:40|1773.42|1757.42|1773.93|1757.93|1773.93|1757.93|1773.13|1757.13|19
1640890490000|2021-12-30 18:54:50|1774.33|1758.33|1772|1756|1774.33|1758.33|1772|1756|11
1640890500000|2021-12-30 18:55:00|1772.16|1756.16|1773|1757|1773.15|1757.15|1772.16|1756.16|11
1640890510000|2021-12-30 18:55:10|1772.34|1756.34|1772.13|1756.13|1772.88|1756.88|1772.12|1756.12|10
1640890520000|2021-12-30 18:55:20|1772.5|1756.5|1772|1756|1772.5|1756.5|1771.93|1755.93|4
1640890530000|2021-12-30 18:55:30|1771.93|1755.93|1771|1755|1771.93|1755.93|1770.5|1754.5|11
1640890540000|2021-12-30 18:55:40|1770.95|1754.95|1770.23|1754.23|1770.95|1754.95|1770.14|1754.14|17
1640890550000|2021-12-30 18:55:50|1770.73|1754.73|1771.4|1755.4|1771.4|1755.4|1770.5|1754.5|8
1640890560000|2021-12-30 18:56:00|1771.9|1755.9|1771.83|1755.83|1771.9|1755.9|1771.59|1755.59|6
1640890570000|2021-12-30 18:56:10|1772.41|1756.41|1772.2|1756.2|1772.45|1756.45|1771.92|1755.92|6
1640890580000|2021-12-30 18:56:20|1772.24|1756.24|1771.44|1755.44|1772.24|1756.24|1771.38|1755.38|8
1640890590000|2021-12-30 18:56:30|1771.15|1755.15|1771.19|1755.19|1771.5|1755.5|1771.15|1755.15|4
1640890600000|2021-12-30 18:56:40|1771.38|1755.38|1771.53|1755.53|1771.55|1755.55|1771.19|1755.19|9
1640890610000|2021-12-30 18:56:50|1771.5|1755.5|1773.35|1757.35|1773.35|1757.35|1771.5|1755.5|11
1640890620000|2021-12-30 18:57:00|1773.08|1757.08|1773.36|1757.36|1773.49|1757.49|1773.01|1757.01|8
1640890630000|2021-12-30 18:57:10|1773.42|1757.42|1773.48|1757.48|1773.5|1757.5|1773.17|1757.17|11
1640890640000|2021-12-30 18:57:20|1773.36|1757.36|1773.4|1757.4|1773.75|1757.75|1773.14|1757.14|17
1640890650000|2021-12-30 18:57:30|1773.71|1757.71|1774.17|1758.17|1774.5|1758.5|1773.71|1757.71|13
1640890660000|2021-12-30 18:57:40|1774.18|1758.18|1774.17|1758.17|1774.7|1758.7|1774.17|1758.17|10
1640890670000|2021-12-30 18:57:50|1774.5|1758.5|1774.38|1758.38|1774.5|1758.5|1774.17|1758.17|4
1640890680000|2021-12-30 18:58:00|1774.2|1758.2|1774.57|1758.57|1774.75|1758.75|1774.17|1758.17|8
1640890690000|2021-12-30 18:58:10|1774.5|1758.5|1774.17|1758.17|1774.5|1758.5|1774.17|1758.17|6
1640890700000|2021-12-30 18:58:20|1774.07|1758.07|1773.92|1757.92|1774.17|1758.17|1773.38|1757.38|14
1640890710000|2021-12-30 18:58:30|1773.67|1757.67|1774.05|1758.05|1774.17|1758.17|1773.67|1757.67|6
1640890720000|2021-12-30 18:58:40|1773.77|1757.77|1774.11|1758.11|1774.5|1758.5|1773.77|1757.77|9
1640890730000|2021-12-30 18:58:50|1774.27|1758.27|1774.09|1758.09|1774.55|1758.55|1774.09|1758.09|8
1640890740000|2021-12-30 18:59:00|1773.83|1757.83|1774.03|1758.03|1774.03|1758.03|1773.83|1757.83|2
1640890750000|2021-12-30 18:59:10|1773.94|1757.94|1773.89|1757.89|1774.03|1758.03|1773.58|1757.58|4
1640890760000|2021-12-30 18:59:20|1773.58|1757.58|1772.5|1756.5|1773.58|1757.58|1772.5|1756.5|8
1640890770000|2021-12-30 18:59:30|1772.13|1756.13|1771.22|1755.22|1772.13|1756.13|1771|1755|16
1640890780000|2021-12-30 18:59:40|1771.42|1755.42|1771.46|1755.46|1771.75|1755.75|1771.2|1755.2|9
1640890790000|2021-12-30 18:59:50|1771.81|1755.81|1771.52|1755.52|1771.81|1755.81|1771.52|1755.52|3
1640890800000|2021-12-30 19:00:00|1771.73|1755.73|1772.24|1756.24|1772.5|1756.5|1771.73|1755.73|9
1640890810000|2021-12-30 19:00:10|1772.23|1756.23|1772.93|1756.93|1773.45|1757.45|1772.23|1756.23|13
1640890820000|2021-12-30 19:00:20|1772.84|1756.84|1772.5|1756.5|1773|1757|1772.5|1756.5|7
1640890830000|2021-12-30 19:00:30|1772|1756|1771.89|1755.89|1772|1756|1771.89|1755.89|2
1640890840000|2021-12-30 19:00:40|1771.55|1755.55|1772|1756|1772|1756|1771.55|1755.55|7
1640890850000|2021-12-30 19:00:50|1771.85|1755.85|1771.5|1755.5|1771.85|1755.85|1771.32|1755.32|9
1640890860000|2021-12-30 19:01:00|1771.1|1755.1|1771.25|1755.25|1771.25|1755.25|1771.1|1755.1|2
1640890870000|2021-12-30 19:01:10|1771|1755|1770.46|1754.46|1771|1755|1770.45|1754.45|5
1640890880000|2021-12-30 19:01:20|1770.36|1754.36|1770.5|1754.5|1770.5|1754.5|1770.36|1754.36|5
1640890890000|2021-12-30 19:01:30|1770.38|1754.38|1770.5|1754.5|1770.56|1754.56|1770.38|1754.38|3
1640890900000|2021-12-30 19:01:40|1770.65|1754.65|1770.7|1754.7|1770.7|1754.7|1770.65|1754.65|2
1640890910000|2021-12-30 19:01:50|1770.45|1754.45|1770.5|1754.5|1770.77|1754.77|1770.45|1754.45|4
1640890920000|2021-12-30 19:02:00|1770.7|1754.7|1770.5|1754.5|1770.7|1754.7|1770.35|1754.35|4
1640890930000|2021-12-30 19:02:10|1769.75|1753.75|1769.75|1753.75|1770|1754|1769.66|1753.66|7
1640890940000|2021-12-30 19:02:20|1769.41|1753.41|1769.5|1753.5|1769.8|1753.8|1768.72|1752.72|9
1640890950000|2021-12-30 19:02:30|1769.78|1753.78|1769.78|1753.78|1769.78|1753.78|1769.78|1753.78|1
1640890960000|2021-12-30 19:02:40|1770.15|1754.15|1770.15|1754.15|1770.15|1754.15|1770.15|1754.15|1
1640890970000|2021-12-30 19:02:50|1770.49|1754.49|1771.5|1755.5|1771.5|1755.5|1770.33|1754.33|6
1640890980000|2021-12-30 19:03:00|1771|1755|1771|1755|1771.5|1755.5|1771|1755|3
1640890990000|2021-12-30 19:03:10|1770.5|1754.5|1771.5|1755.5|1771.85|1755.85|1770.48|1754.48|6
1640891000000|2021-12-30 19:03:20|1771.9|1755.9|1771.5|1755.5|1771.9|1755.9|1771.5|1755.5|2
1640891010000|2021-12-30 19:03:30|1772.2|1756.2|1772.5|1756.5|1772.5|1756.5|1772.2|1756.2|2
1640891020000|2021-12-30 19:03:40|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1
1640891030000|2021-12-30 19:03:50|1772.25|1756.25|1771.75|1755.75|1772.25|1756.25|1771.75|1755.75|2
1640891040000|2021-12-30 19:04:00|1772.45|1756.45|1772.55|1756.55|1772.57|1756.57|1772.45|1756.45|9
1640891050000|2021-12-30 19:04:10|1772.85|1756.85|1772.61|1756.61|1772.91|1756.91|1772.53|1756.53|7
1640891060000|2021-12-30 19:04:20|1772.6|1756.6|1773|1757|1773.04|1757.04|1772.6|1756.6|4
1640891070000|2021-12-30 19:04:30|1772.9|1756.9|1772.5|1756.5|1772.9|1756.9|1772.38|1756.38|4
1640891080000|2021-12-30 19:04:40|1772.35|1756.35|1773.79|1757.79|1774.1|1758.1|1772.35|1756.35|10
1640891090000|2021-12-30 19:04:50|1773.58|1757.58|1774.5|1758.5|1774.5|1758.5|1773.58|1757.58|4
1640891100000|2021-12-30 19:05:00|1774.16|1758.16|1774.3|1758.3|1774.3|1758.3|1774.16|1758.16|4
1640891110000|2021-12-30 19:05:10|1774.23|1758.23|1774.18|1758.18|1774.3|1758.3|1774.18|1758.18|7
1640891120000|2021-12-30 19:05:20|1774.3|1758.3|1776.41|1760.41|1776.41|1760.41|1773.9|1757.9|10
1640891130000|2021-12-30 19:05:30|1776.92|1760.92|1779|1763|1779|1763|1776.8|1760.8|18
1640891140000|2021-12-30 19:05:40|1779.5|1763.5|1778.7|1762.7|1779.5|1763.5|1778.7|1762.7|5
1640891150000|2021-12-30 19:05:50|1778.55|1762.55|1777.8|1761.8|1778.55|1762.55|1777.8|1761.8|8
1640891160000|2021-12-30 19:06:00|1777.5|1761.5|1777.7|1761.7|1777.7|1761.7|1777.5|1761.5|4
1640891170000|2021-12-30 19:06:10|1777.65|1761.65|1777.23|1761.23|1777.65|1761.65|1777.23|1761.23|4
1640891180000|2021-12-30 19:06:20|1777.08|1761.08|1776.3|1760.3|1777.08|1761.08|1776.3|1760.3|5
1640891190000|2021-12-30 19:06:30|1776.15|1760.15|1774.5|1758.5|1776.3|1760.3|1774.5|1758.5|6
1640891200000|2021-12-30 19:06:40|1774.41|1758.41|1774.5|1758.5|1774.5|1758.5|1774.41|1758.41|2
1640891210000|2021-12-30 19:06:50|1774.33|1758.33|1774.5|1758.5|1775.01|1759.01|1774.33|1758.33|7
1640891220000|2021-12-30 19:07:00|1774.76|1758.76|1774.2|1758.2|1774.76|1758.76|1774.2|1758.2|3
1640891230000|2021-12-30 19:07:10|1774|1758|1773.38|1757.38|1774|1758|1773.38|1757.38|4
1640891240000|2021-12-30 19:07:20|1773.52|1757.52|1773.5|1757.5|1773.52|1757.52|1773.5|1757.5|2
1640891250000|2021-12-30 19:07:30|1773.41|1757.41|1773.23|1757.23|1773.5|1757.5|1773.23|1757.23|6
1640891260000|2021-12-30 19:07:40|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1
1640891270000|2021-12-30 19:07:50|1773.39|1757.39|1773|1757|1773.5|1757.5|1773|1757|3
1640891280000|2021-12-30 19:08:00|1772.75|1756.75|1772.52|1756.52|1772.77|1756.77|1772.52|1756.52|3
1640891290000|2021-12-30 19:08:10|1772.93|1756.93|1773.45|1757.45|1773.45|1757.45|1772.93|1756.93|3
1640891300000|2021-12-30 19:08:20|1773.2|1757.2|1772.59|1756.59|1773.2|1757.2|1772.56|1756.56|6
1640891310000|2021-12-30 19:08:30|1772.78|1756.78|1772.74|1756.74|1773.25|1757.25|1772.74|1756.74|8
1640891320000|2021-12-30 19:08:40|1773.09|1757.09|1773.5|1757.5|1773.5|1757.5|1773.09|1757.09|4
1640891330000|2021-12-30 19:08:50|1774.38|1758.38|1773.5|1757.5|1774.38|1758.38|1773.5|1757.5|4
1640891340000|2021-12-30 19:09:00|1773.42|1757.42|1773.19|1757.19|1773.56|1757.56|1773.19|1757.19|5
1640891350000|2021-12-30 19:09:10|1773|1757|1772.42|1756.42|1773|1757|1772.42|1756.42|3
1640891360000|2021-12-30 19:09:20|1772.47|1756.47|1772.12|1756.12|1772.64|1756.64|1772.12|1756.12|5
1640891370000|2021-12-30 19:09:30|1771.6|1755.6|1770.55|1754.55|1772.12|1756.12|1770.5|1754.5|12
1640891380000|2021-12-30 19:09:40|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1
1640891400000|2021-12-30 19:10:00|1770.7|1754.7|1770.38|1754.38|1770.7|1754.7|1770.38|1754.38|3
1640891410000|2021-12-30 19:10:10|1770.5|1754.5|1769.5|1753.5|1770.5|1754.5|1769.5|1753.5|5
1640891420000|2021-12-30 19:10:20|1769.47|1753.47|1769.45|1753.45|1769.5|1753.5|1769.37|1753.37|9
1640891430000|2021-12-30 19:10:30|1769.42|1753.42|1766.35|1750.35|1769.42|1753.42|1766.35|1750.35|7
1640891440000|2021-12-30 19:10:40|1765.5|1749.5|1765.55|1749.55|1765.85|1749.85|1765.5|1749.5|3
1640891450000|2021-12-30 19:10:50|1765.75|1749.75|1765|1749|1765.75|1749.75|1765|1749|4
1640891460000|2021-12-30 19:11:00|1764.9|1748.9|1765.25|1749.25|1765.5|1749.5|1764.8|1748.8|11
1640891470000|2021-12-30 19:11:10|1765|1749|1764.9|1748.9|1765.22|1749.22|1764.9|1748.9|3
1640891480000|2021-12-30 19:11:20|1765|1749|1765.92|1749.92|1766.1|1750.1|1765|1749|15
1640891490000|2021-12-30 19:11:30|1765.84|1749.84|1764.88|1748.88|1765.84|1749.84|1764.88|1748.88|4
1640891500000|2021-12-30 19:11:40|1764.8|1748.8|1764.8|1748.8|1764.8|1748.8|1764.8|1748.8|1
1640891510000|2021-12-30 19:11:50|1764.65|1748.65|1763.61|1747.61|1764.65|1748.65|1763.61|1747.61|4
1640891520000|2021-12-30 19:12:00|1763.43|1747.43|1763.69|1747.69|1763.79|1747.79|1763.34|1747.34|9
1640891530000|2021-12-30 19:12:10|1763.52|1747.52|1764.65|1748.65|1765|1749|1763.49|1747.49|7
1640891540000|2021-12-30 19:12:20|1764.95|1748.95|1764.95|1748.95|1764.95|1748.95|1764.85|1748.85|3
1640891550000|2021-12-30 19:12:30|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1764.85|1748.85|1
1640891560000|2021-12-30 19:12:40|1765.07|1749.07|1763.09|1747.09|1765.07|1749.07|1763.09|1747.09|10
1640891570000|2021-12-30 19:12:50|1762.95|1746.95|1762.59|1746.59|1762.95|1746.95|1762.5|1746.5|4
1640891580000|2021-12-30 19:13:00|1762.52|1746.52|1763.24|1747.24|1763.24|1747.24|1762.52|1746.52|3
1640891590000|2021-12-30 19:13:10|1763.04|1747.04|1763.04|1747.04|1763.11|1747.11|1763.04|1747.04|3
1640891600000|2021-12-30 19:13:20|1762.84|1746.84|1763.24|1747.24|1763.24|1747.24|1762.84|1746.84|5
1640891610000|2021-12-30 19:13:30|1763.11|1747.11|1763.09|1747.09|1763.24|1747.24|1763.09|1747.09|3
1640891620000|2021-12-30 19:13:40|1762.99|1746.99|1764.1|1748.1|1764.1|1748.1|1762.99|1746.99|5
1640891630000|2021-12-30 19:13:50|1763.85|1747.85|1764.35|1748.35|1764.35|1748.35|1763.65|1747.65|7
1640891640000|2021-12-30 19:14:00|1765|1749|1765|1749|1765|1749|1765|1749|1
1640891650000|2021-12-30 19:14:10|1765.5|1749.5|1767.48|1751.48|1768.14|1752.14|1765.5|1749.5|12
1640891660000|2021-12-30 19:14:20|1767.29|1751.29|1769|1753|1769|1753|1767.29|1751.29|8
1640891670000|2021-12-30 19:14:30|1769.5|1753.5|1769.29|1753.29|1769.5|1753.5|1769|1753|4
1640891680000|2021-12-30 19:14:40|1769.4|1753.4|1768.5|1752.5|1769.4|1753.4|1768.5|1752.5|5
1640891690000|2021-12-30 19:14:50|1768.6|1752.6|1767.9|1751.9|1768.6|1752.6|1767.9|1751.9|4
1640891700000|2021-12-30 19:15:00|1768.01|1752.01|1766.91|1750.91|1768.11|1752.11|1766.42|1750.42|11
1640891710000|2021-12-30 19:15:10|1766.5|1750.5|1765.5|1749.5|1766.5|1750.5|1765.5|1749.5|7
1640891720000|2021-12-30 19:15:20|1765.7|1749.7|1766.58|1750.58|1766.58|1750.58|1765.7|1749.7|10
1640891730000|2021-12-30 19:15:30|1766.83|1750.83|1768.78|1752.78|1768.9|1752.9|1766.83|1750.83|8
1640891740000|2021-12-30 19:15:40|1768.9|1752.9|1769.75|1753.75|1769.75|1753.75|1768.9|1752.9|4
1640891750000|2021-12-30 19:15:50|1769.5|1753.5|1771.75|1755.75|1771.78|1755.78|1769.5|1753.5|9
1640891760000|2021-12-30 19:16:00|1772|1756|1772|1756|1772|1756|1771.65|1755.65|10
1640891770000|2021-12-30 19:16:10|1771.98|1755.98|1772|1756|1772|1756|1771.89|1755.89|3
1640891780000|2021-12-30 19:16:20|1771.94|1755.94|1771.87|1755.87|1771.94|1755.94|1771.87|1755.87|3
1640891790000|2021-12-30 19:16:30|1771.89|1755.89|1771.24|1755.24|1772|1756|1770.77|1754.77|11
1640891800000|2021-12-30 19:16:40|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1
1640891810000|2021-12-30 19:16:50|1772|1756|1773.01|1757.01|1773.01|1757.01|1771.91|1755.91|8
1640891820000|2021-12-30 19:17:00|1773.5|1757.5|1773.47|1757.47|1773.5|1757.5|1773.47|1757.47|2
1640891830000|2021-12-30 19:17:10|1773.45|1757.45|1772.95|1756.95|1773.45|1757.45|1772.95|1756.95|2
1640891840000|2021-12-30 19:17:20|1772.7|1756.7|1771.71|1755.71|1772.7|1756.7|1771.71|1755.71|6
1640891850000|2021-12-30 19:17:30|1771.55|1755.55|1771.5|1755.5|1771.58|1755.58|1771.5|1755.5|6
1640891860000|2021-12-30 19:17:40|1772|1756|1772|1756|1772|1756|1772|1756|1
1640891870000|2021-12-30 19:17:50|1772.65|1756.65|1772.65|1756.65|1772.65|1756.65|1772.65|1756.65|1
1640891880000|2021-12-30 19:18:00|1772.3|1756.3|1772.3|1756.3|1772.3|1756.3|1772.3|1756.3|1
1640891890000|2021-12-30 19:18:10|1772.1|1756.1|1772.1|1756.1|1772.1|1756.1|1772.1|1756.1|1
1640891900000|2021-12-30 19:18:20|1772.5|1756.5|1771.31|1755.31|1772.5|1756.5|1771.31|1755.31|8
1640891910000|2021-12-30 19:18:30|1770.98|1754.98|1770.72|1754.72|1770.98|1754.98|1770.71|1754.71|6
1640891920000|2021-12-30 19:18:40|1770.5|1754.5|1772.22|1756.22|1772.22|1756.22|1770.5|1754.5|7
1640891930000|2021-12-30 19:18:50|1772.34|1756.34|1772.67|1756.67|1772.67|1756.67|1772.34|1756.34|4
1640891940000|2021-12-30 19:19:00|1772.74|1756.74|1772.67|1756.67|1772.74|1756.74|1772.67|1756.67|2
1640891950000|2021-12-30 19:19:10|1772.92|1756.92|1773.5|1757.5|1773.5|1757.5|1772.92|1756.92|3
1640891960000|2021-12-30 19:19:20|1773.63|1757.63|1774.78|1758.78|1774.78|1758.78|1773.63|1757.63|3
1640891970000|2021-12-30 19:19:30|1774.5|1758.5|1775.75|1759.75|1775.8|1759.8|1774.5|1758.5|7
1640891980000|2021-12-30 19:19:40|1776.32|1760.32|1778.5|1762.5|1778.75|1762.75|1776.32|1760.32|8
1640891990000|2021-12-30 19:19:50|1779|1763|1780|1764|1780.48|1764.48|1778.75|1762.75|7
1640892000000|2021-12-30 19:20:00|1779.96|1763.96|1778.65|1762.65|1779.96|1763.96|1778.65|1762.65|8
1640892010000|2021-12-30 19:20:10|1778.5|1762.5|1777.5|1761.5|1778.5|1762.5|1777.44|1761.44|6
1640892020000|2021-12-30 19:20:20|1777.37|1761.37|1777.13|1761.13|1777.5|1761.5|1777|1761|5
1640892030000|2021-12-30 19:20:30|1777.5|1761.5|1777.55|1761.55|1777.55|1761.55|1777.13|1761.13|4
1640892040000|2021-12-30 19:20:40|1777.45|1761.45|1778.79|1762.79|1779|1763|1777.31|1761.31|9
1640892050000|2021-12-30 19:20:50|1779|1763|1779.5|1763.5|1779.5|1763.5|1778.5|1762.5|7
1640892060000|2021-12-30 19:21:00|1779.48|1763.48|1779.5|1763.5|1779.5|1763.5|1779.48|1763.48|2
1640892070000|2021-12-30 19:21:10|1779.57|1763.57|1779.5|1763.5|1779.57|1763.57|1779.5|1763.5|2
1640892080000|2021-12-30 19:21:20|1779.58|1763.58|1782.13|1766.13|1782.13|1766.13|1779.58|1763.58|11
1640892090000|2021-12-30 19:21:30|1781.97|1765.97|1782.79|1766.79|1782.79|1766.79|1781.97|1765.97|5
1640892110000|2021-12-30 19:21:50|1783.29|1767.29|1783.5|1767.5|1783.5|1767.5|1783.29|1767.29|2
1640892120000|2021-12-30 19:22:00|1783.29|1767.29|1783.35|1767.35|1783.5|1767.5|1783.29|1767.29|3
1640892130000|2021-12-30 19:22:10|1783.29|1767.29|1783.5|1767.5|1783.67|1767.67|1783.19|1767.19|5
1640892140000|2021-12-30 19:22:20|1784.1|1768.1|1783.59|1767.59|1784.1|1768.1|1783.5|1767.5|4
1640892150000|2021-12-30 19:22:30|1783.5|1767.5|1783.5|1767.5|1783.68|1767.68|1783.5|1767.5|6
1640892160000|2021-12-30 19:22:40|1783.67|1767.67|1783.5|1767.5|1784.05|1768.05|1783.5|1767.5|7
1640892170000|2021-12-30 19:22:50|1783.29|1767.29|1782.23|1766.23|1783.29|1767.29|1782.23|1766.23|4
1640892180000|2021-12-30 19:23:00|1782.41|1766.41|1779.5|1763.5|1782.41|1766.41|1779.47|1763.47|14
1640892190000|2021-12-30 19:23:10|1779|1763|1778.55|1762.55|1779|1763|1778.55|1762.55|4
1640892200000|2021-12-30 19:23:20|1778.5|1762.5|1778.67|1762.67|1778.67|1762.67|1778.36|1762.36|5
1640892210000|2021-12-30 19:23:30|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1
1640892230000|2021-12-30 19:23:50|1778.5|1762.5|1778.5|1762.5|1778.56|1762.56|1778.5|1762.5|3
1640892240000|2021-12-30 19:24:00|1778.39|1762.39|1776.85|1760.85|1778.5|1762.5|1776.85|1760.85|8
1640892250000|2021-12-30 19:24:10|1776.98|1760.98|1776.85|1760.85|1776.98|1760.98|1776.85|1760.85|4
1640892260000|2021-12-30 19:24:20|1776.98|1760.98|1777.75|1761.75|1777.89|1761.89|1776.98|1760.98|6
1640892270000|2021-12-30 19:24:30|1777.6|1761.6|1777.6|1761.6|1777.83|1761.83|1777.6|1761.6|3
1640892280000|2021-12-30 19:24:40|1778|1762|1778.74|1762.74|1778.74|1762.74|1778|1762|7
1640892290000|2021-12-30 19:24:50|1779.14|1763.14|1779.5|1763.5|1779.5|1763.5|1779|1763|3
1640892300000|2021-12-30 19:25:00|1779|1763|1778.5|1762.5|1779|1763|1777.94|1761.94|9
1640892310000|2021-12-30 19:25:10|1778.29|1762.29|1778.24|1762.24|1778.5|1762.5|1778.24|1762.24|6
1640892330000|2021-12-30 19:25:30|1777.95|1761.95|1778.14|1762.14|1778.33|1762.33|1777.95|1761.95|5
1640892340000|2021-12-30 19:25:40|1778.03|1762.03|1778.03|1762.03|1778.03|1762.03|1778.03|1762.03|1
1640892350000|2021-12-30 19:25:50|1777.89|1761.89|1777.91|1761.91|1777.91|1761.91|1777.52|1761.52|8
1640892360000|2021-12-30 19:26:00|1778.2|1762.2|1778.1|1762.1|1778.5|1762.5|1778.1|1762.1|6
1640892370000|2021-12-30 19:26:10|1778|1762|1777.34|1761.34|1778.1|1762.1|1777.34|1761.34|9
1640892380000|2021-12-30 19:26:20|1777.5|1761.5|1777.1|1761.1|1777.5|1761.5|1777|1761|6
1640892390000|2021-12-30 19:26:30|1777|1761|1777|1761|1777.1|1761.1|1776.83|1760.83|4
1640892400000|2021-12-30 19:26:40|1776.6|1760.6|1777|1761|1777|1761|1776.6|1760.6|4
1640892410000|2021-12-30 19:26:50|1776.7|1760.7|1777.5|1761.5|1777.5|1761.5|1776.7|1760.7|4
1640892420000|2021-12-30 19:27:00|1777|1761|1777|1761|1777.22|1761.22|1777|1761|7
1640892430000|2021-12-30 19:27:10|1776.83|1760.83|1776.9|1760.9|1776.9|1760.9|1776.83|1760.83|2
1640892440000|2021-12-30 19:27:20|1777|1761|1776|1760|1777|1761|1776|1760|5
1640892450000|2021-12-30 19:27:30|1775.96|1759.96|1775.23|1759.23|1775.96|1759.96|1775.08|1759.08|9
1640892460000|2021-12-30 19:27:40|1775.57|1759.57|1778.58|1762.58|1778.58|1762.58|1775.57|1759.57|16
1640892470000|2021-12-30 19:27:50|1778.5|1762.5|1778.68|1762.68|1778.68|1762.68|1778.5|1762.5|2
1640892480000|2021-12-30 19:28:00|1778.57|1762.57|1778.68|1762.68|1778.68|1762.68|1778.5|1762.5|3
1640892490000|2021-12-30 19:28:10|1778.49|1762.49|1777.83|1761.83|1778.5|1762.5|1777.83|1761.83|10
1640892500000|2021-12-30 19:28:20|1777.7|1761.7|1777.5|1761.5|1777.7|1761.7|1777.17|1761.17|8
1640892510000|2021-12-30 19:28:30|1777.41|1761.41|1777.74|1761.74|1777.74|1761.74|1777.41|1761.41|4
1640892520000|2021-12-30 19:28:40|1777.49|1761.49|1778|1762|1778|1762|1777.49|1761.49|4
1640892530000|2021-12-30 19:28:50|1777.5|1761.5|1776.88|1760.88|1777.5|1761.5|1776.41|1760.41|7
1640892540000|2021-12-30 19:29:00|1776.5|1760.5|1777|1761|1777.15|1761.15|1776.5|1760.5|6
1640892550000|2021-12-30 19:29:10|1776.91|1760.91|1777|1761|1777|1761|1776.7|1760.7|7
1640892560000|2021-12-30 19:29:20|1777.09|1761.09|1777|1761|1777.09|1761.09|1777|1761|2
1640892570000|2021-12-30 19:29:30|1776.86|1760.86|1777|1761|1777|1761|1776.86|1760.86|2
1640892580000|2021-12-30 19:29:40|1776.89|1760.89|1777.1|1761.1|1777.1|1761.1|1776.26|1760.26|10
1640892590000|2021-12-30 19:29:50|1777|1761|1777.97|1761.97|1777.97|1761.97|1777|1761|6
1640892600000|2021-12-30 19:30:00|1777.8|1761.8|1776.91|1760.91|1777.8|1761.8|1776.91|1760.91|5
1640892610000|2021-12-30 19:30:10|1777.06|1761.06|1776.91|1760.91|1777.06|1761.06|1776.91|1760.91|2
1640892620000|2021-12-30 19:30:20|1776.64|1760.64|1777|1761|1777.25|1761.25|1776.64|1760.64|3
1640892630000|2021-12-30 19:30:30|1777.25|1761.25|1776.75|1760.75|1777.25|1761.25|1776.75|1760.75|4
1640892640000|2021-12-30 19:30:40|1776.7|1760.7|1776.9|1760.9|1777|1761|1776.7|1760.7|10
1640892650000|2021-12-30 19:30:50|1777.08|1761.08|1777.25|1761.25|1777.25|1761.25|1776.64|1760.64|3
1640892660000|2021-12-30 19:31:00|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1
1640892670000|2021-12-30 19:31:10|1777.5|1761.5|1777.5|1761.5|1777.75|1761.75|1777.3|1761.3|11
1640892680000|2021-12-30 19:31:20|1778.2|1762.2|1779.43|1763.43|1779.5|1763.5|1778|1762|8
1640892690000|2021-12-30 19:31:30|1779.41|1763.41|1779.5|1763.5|1779.5|1763.5|1779.41|1763.41|2
1640892700000|2021-12-30 19:31:40|1780.09|1764.09|1782|1766|1782.25|1766.25|1780|1764|16
1640892710000|2021-12-30 19:31:50|1782.23|1766.23|1782|1766|1782.54|1766.54|1782|1766|6
1640892720000|2021-12-30 19:32:00|1781.55|1765.55|1781.5|1765.5|1781.55|1765.55|1781.5|1765.5|2
1640892730000|2021-12-30 19:32:10|1781.38|1765.38|1780|1764|1781.5|1765.5|1779.83|1763.83|7
1640892740000|2021-12-30 19:32:20|1779.92|1763.92|1779.83|1763.83|1779.92|1763.92|1779.5|1763.5|3
1640892750000|2021-12-30 19:32:30|1780|1764|1779.9|1763.9|1780|1764|1779.9|1763.9|2
1640892760000|2021-12-30 19:32:40|1780|1764|1778.81|1762.81|1780|1764|1778.81|1762.81|6
1640892770000|2021-12-30 19:32:50|1778.91|1762.91|1778.5|1762.5|1778.91|1762.91|1778.5|1762.5|6
1640892780000|2021-12-30 19:33:00|1778.9|1762.9|1779.3|1763.3|1779.3|1763.3|1778.9|1762.9|3
1640892790000|2021-12-30 19:33:10|1779|1763|1778.4|1762.4|1779|1763|1778.4|1762.4|4
1640892800000|2021-12-30 19:33:20|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1
1640892820000|2021-12-30 19:33:40|1777.83|1761.83|1777.89|1761.89|1778|1762|1777.55|1761.55|7
1640892830000|2021-12-30 19:33:50|1777.55|1761.55|1777.5|1761.5|1778|1762|1777.5|1761.5|6
1640892840000|2021-12-30 19:34:00|1777.55|1761.55|1778.5|1762.5|1778.5|1762.5|1777.55|1761.55|5
1640892860000|2021-12-30 19:34:20|1778.21|1762.21|1778.21|1762.21|1778.21|1762.21|1778.21|1762.21|1
1640892870000|2021-12-30 19:34:30|1778.5|1762.5|1779.88|1763.88|1779.88|1763.88|1778.5|1762.5|6
1640892880000|2021-12-30 19:34:40|1779.9|1763.9|1780|1764|1780.42|1764.42|1779.9|1763.9|7
1640892890000|2021-12-30 19:34:50|1779.88|1763.88|1779.5|1763.5|1779.88|1763.88|1779.5|1763.5|2
1640892900000|2021-12-30 19:35:00|1779.53|1763.53|1779.5|1763.5|1779.53|1763.53|1779.5|1763.5|2
1640892910000|2021-12-30 19:35:10|1779.6|1763.6|1779.5|1763.5|1779.6|1763.6|1779.5|1763.5|2
1640892920000|2021-12-30 19:35:20|1779|1763|1779.22|1763.22|1779.22|1763.22|1779|1763|4
1640892930000|2021-12-30 19:35:30|1779.25|1763.25|1779.25|1763.25|1779.25|1763.25|1779.25|1763.25|1
1640892950000|2021-12-30 19:35:50|1778.55|1762.55|1778.55|1762.55|1778.55|1762.55|1778.55|1762.55|1
1640892990000|2021-12-30 19:36:30|1778.59|1762.59|1778.69|1762.69|1778.69|1762.69|1778.5|1762.5|3
1640893000000|2021-12-30 19:36:40|1779|1763|1779|1763|1779|1763|1779|1763|1
1640893010000|2021-12-30 19:36:50|1778.7|1762.7|1778.85|1762.85|1778.85|1762.85|1778.7|1762.7|2
1640893020000|2021-12-30 19:37:00|1778.9|1762.9|1779.52|1763.52|1779.54|1763.54|1778.85|1762.85|6
1640893030000|2021-12-30 19:37:10|1779.99|1763.99|1779.54|1763.54|1779.99|1763.99|1779.54|1763.54|2
1640893050000|2021-12-30 19:37:30|1780|1764|1779.86|1763.86|1780|1764|1779.86|1763.86|2
1640893060000|2021-12-30 19:37:40|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1
1640893070000|2021-12-30 19:37:50|1779.5|1763.5|1778.5|1762.5|1779.5|1763.5|1778.43|1762.43|6
1640893080000|2021-12-30 19:38:00|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1
1640893090000|2021-12-30 19:38:10|1778.39|1762.39|1778|1762|1778.5|1762.5|1778|1762|7
1640893100000|2021-12-30 19:38:20|1777.4|1761.4|1777.4|1761.4|1777.4|1761.4|1777.15|1761.15|4
1640893110000|2021-12-30 19:38:30|1776.8|1760.8|1776.8|1760.8|1776.8|1760.8|1776.8|1760.8|1
1640893120000|2021-12-30 19:38:40|1777.37|1761.37|1778.5|1762.5|1778.5|1762.5|1777.37|1761.37|5
1640893130000|2021-12-30 19:38:50|1778.57|1762.57|1779.09|1763.09|1779.43|1763.43|1778.57|1762.57|8
1640893140000|2021-12-30 19:39:00|1779.15|1763.15|1779.5|1763.5|1779.5|1763.5|1779.04|1763.04|5
1640893150000|2021-12-30 19:39:10|1779.25|1763.25|1779.9|1763.9|1779.9|1763.9|1779.25|1763.25|5
1640893160000|2021-12-30 19:39:20|1779.58|1763.58|1780|1764|1780|1764|1779.58|1763.58|2
1640893170000|2021-12-30 19:39:30|1779.55|1763.55|1780|1764|1780|1764|1779.55|1763.55|3
1640893180000|2021-12-30 19:39:40|1780.07|1764.07|1780.17|1764.17|1780.28|1764.28|1780|1764|4
1640893190000|2021-12-30 19:39:50|1780.18|1764.18|1780.68|1764.68|1780.68|1764.68|1780.18|1764.18|3
1640893200000|2021-12-30 19:40:00|1780.6|1764.6|1781.5|1765.5|1781.75|1765.75|1780.6|1764.6|6
1640893210000|2021-12-30 19:40:10|1782.25|1766.25|1781.9|1765.9|1782.61|1766.61|1781.9|1765.9|8
1640893220000|2021-12-30 19:40:20|1781.5|1765.5|1781.9|1765.9|1782|1766|1781.5|1765.5|8
1640893230000|2021-12-30 19:40:30|1782.2|1766.2|1782.4|1766.4|1782.65|1766.65|1782.1|1766.1|7
1640893240000|2021-12-30 19:40:40|1782.6|1766.6|1782.37|1766.37|1782.6|1766.6|1782.37|1766.37|2
1640893250000|2021-12-30 19:40:50|1782.45|1766.45|1782.7|1766.7|1783|1767|1782.31|1766.31|11
1640893260000|2021-12-30 19:41:00|1783|1767|1782.79|1766.79|1783|1767|1782.6|1766.6|14
1640893270000|2021-12-30 19:41:10|1782.7|1766.7|1782.71|1766.71|1783.29|1767.29|1782.7|1766.7|5
1640893280000|2021-12-30 19:41:20|1782.42|1766.42|1781|1765|1782.5|1766.5|1781|1765|6
1640893290000|2021-12-30 19:41:30|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1640893300000|2021-12-30 19:41:40|1780.65|1764.65|1780.5|1764.5|1780.65|1764.65|1780.5|1764.5|2
1640893310000|2021-12-30 19:41:50|1780.35|1764.35|1780.5|1764.5|1780.5|1764.5|1780.35|1764.35|2
1640893320000|2021-12-30 19:42:00|1780.04|1764.04|1780.45|1764.45|1780.45|1764.45|1780.04|1764.04|3
1640893340000|2021-12-30 19:42:20|1780.4|1764.4|1780.24|1764.24|1780.4|1764.4|1780.24|1764.24|4
1640893360000|2021-12-30 19:42:40|1780.1|1764.1|1780.1|1764.1|1780.1|1764.1|1780.1|1764.1|1
1640893370000|2021-12-30 19:42:50|1780.24|1764.24|1780.01|1764.01|1780.24|1764.24|1780.01|1764.01|3
1640893380000|2021-12-30 19:43:00|1780.19|1764.19|1780.19|1764.19|1780.19|1764.19|1780.19|1764.19|1
1640893390000|2021-12-30 19:43:10|1780|1764|1780.14|1764.14|1780.19|1764.19|1780|1764|3
1640893410000|2021-12-30 19:43:30|1779.84|1763.84|1779.5|1763.5|1779.84|1763.84|1779.5|1763.5|2
1640893420000|2021-12-30 19:43:40|1779.41|1763.41|1779.07|1763.07|1779.41|1763.41|1778.7|1762.7|4
1640893430000|2021-12-30 19:43:50|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1778.6|1762.6|1
1640893460000|2021-12-30 19:44:20|1778.95|1762.95|1779.4|1763.4|1779.4|1763.4|1778.95|1762.95|4
1640893470000|2021-12-30 19:44:30|1779.33|1763.33|1779.33|1763.33|1779.33|1763.33|1779.33|1763.33|1
1640893480000|2021-12-30 19:44:40|1779.4|1763.4|1779.4|1763.4|1779.4|1763.4|1779.4|1763.4|1
1640893490000|2021-12-30 19:44:50|1779.23|1763.23|1779.4|1763.4|1779.4|1763.4|1779.23|1763.23|2
1640893500000|2021-12-30 19:45:00|1779.45|1763.45|1779.45|1763.45|1779.45|1763.45|1779.45|1763.45|1
1640893510000|2021-12-30 19:45:10|1779.25|1763.25|1779.45|1763.45|1779.45|1763.45|1779.25|1763.25|2
1640893520000|2021-12-30 19:45:20|1778.75|1762.75|1778.75|1762.75|1778.75|1762.75|1778.75|1762.75|1
1640893530000|2021-12-30 19:45:30|1778.5|1762.5|1777.54|1761.54|1778.5|1762.5|1777.5|1761.5|5
1640893540000|2021-12-30 19:45:40|1777.71|1761.71|1777.54|1761.54|1777.71|1761.71|1777.54|1761.54|2
1640893550000|2021-12-30 19:45:50|1777.59|1761.59|1777.48|1761.48|1777.61|1761.61|1777|1761|5
1640893560000|2021-12-30 19:46:00|1777.18|1761.18|1777.15|1761.15|1777.18|1761.18|1777.15|1761.15|2
1640893580000|2021-12-30 19:46:20|1777.26|1761.26|1777.45|1761.45|1777.45|1761.45|1777.26|1761.26|3
1640893590000|2021-12-30 19:46:30|1777.53|1761.53|1777.54|1761.54|1777.54|1761.54|1777.53|1761.53|2
1640893600000|2021-12-30 19:46:40|1777.47|1761.47|1777.47|1761.47|1777.47|1761.47|1777.47|1761.47|1
1640893610000|2021-12-30 19:46:50|1777.52|1761.52|1777.65|1761.65|1777.9|1761.9|1777.52|1761.52|4
1640893630000|2021-12-30 19:47:10|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1777.9|1761.9|1
1640893640000|2021-12-30 19:47:20|1777.59|1761.59|1777.5|1761.5|1777.59|1761.59|1777.37|1761.37|3
1640893650000|2021-12-30 19:47:30|1777.16|1761.16|1777.84|1761.84|1777.85|1761.85|1777.16|1761.16|7
1640893660000|2021-12-30 19:47:40|1777.9|1761.9|1778.31|1762.31|1778.4|1762.4|1777.84|1761.84|5
1640893680000|2021-12-30 19:48:00|1778.13|1762.13|1778.13|1762.13|1778.13|1762.13|1778.13|1762.13|1
1640893700000|2021-12-30 19:48:20|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1778.4|1762.4|1
1640893740000|2021-12-30 19:49:00|1778.13|1762.13|1779.5|1763.5|1779.5|1763.5|1778.13|1762.13|2
1640893750000|2021-12-30 19:49:10|1779.69|1763.69|1779.75|1763.75|1779.75|1763.75|1779.69|1763.69|3
1640893770000|2021-12-30 19:49:30|1779.5|1763.5|1781.68|1765.68|1781.69|1765.69|1779.5|1763.5|5
1640893780000|2021-12-30 19:49:40|1781.71|1765.71|1782.37|1766.37|1782.5|1766.5|1781.71|1765.71|3
1640893790000|2021-12-30 19:49:50|1782.35|1766.35|1782.72|1766.72|1782.72|1766.72|1782.35|1766.35|6
1640893800000|2021-12-30 19:50:00|1783.62|1767.62|1783.5|1767.5|1783.62|1767.62|1783.31|1767.31|3
1640893810000|2021-12-30 19:50:10|1783.42|1767.42|1783.46|1767.46|1783.5|1767.5|1783.42|1767.42|6
1640893830000|2021-12-30 19:50:30|1783.95|1767.95|1783.95|1767.95|1783.95|1767.95|1783.95|1767.95|1
1640893840000|2021-12-30 19:50:40|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1
1640893850000|2021-12-30 19:50:50|1783.8|1767.8|1783.8|1767.8|1783.8|1767.8|1783.8|1767.8|1
1640893860000|2021-12-30 19:51:00|1783.46|1767.46|1783.5|1767.5|1783.55|1767.55|1783.18|1767.18|8
1640893870000|2021-12-30 19:51:10|1783|1767|1781.31|1765.31|1783.22|1767.22|1781.31|1765.31|11
1640893880000|2021-12-30 19:51:20|1780.99|1764.99|1781|1765|1781|1765|1780.99|1764.99|2
1640893890000|2021-12-30 19:51:30|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1640893900000|2021-12-30 19:51:40|1780.38|1764.38|1780.05|1764.05|1780.5|1764.5|1780.05|1764.05|3
1640893920000|2021-12-30 19:52:00|1779.5|1763.5|1779.5|1763.5|1780|1764|1779.25|1763.25|8
1640893930000|2021-12-30 19:52:10|1779|1763|1778.25|1762.25|1779|1763|1778.25|1762.25|6
1640893940000|2021-12-30 19:52:20|1778.14|1762.14|1778.14|1762.14|1778.14|1762.14|1778.14|1762.14|1
1640893950000|2021-12-30 19:52:30|1777.5|1761.5|1777.55|1761.55|1777.55|1761.55|1777.5|1761.5|2
1640893960000|2021-12-30 19:52:40|1777.75|1761.75|1777.53|1761.53|1777.75|1761.75|1777.5|1761.5|3
1640893970000|2021-12-30 19:52:50|1777.39|1761.39|1777.5|1761.5|1777.5|1761.5|1777.39|1761.39|2
1640893980000|2021-12-30 19:53:00|1777.4|1761.4|1775.14|1759.14|1777.4|1761.4|1775|1759|9
1640893990000|2021-12-30 19:53:10|1775.13|1759.13|1775.02|1759.02|1775.13|1759.13|1774.89|1758.89|6
1640894000000|2021-12-30 19:53:20|1775.65|1759.65|1776.85|1760.85|1776.85|1760.85|1775.59|1759.59|9
1640894010000|2021-12-30 19:53:30|1776.69|1760.69|1776.69|1760.69|1776.69|1760.69|1776.69|1760.69|1
1640894020000|2021-12-30 19:53:40|1776.5|1760.5|1776.69|1760.69|1776.8|1760.8|1776.5|1760.5|4
1640894030000|2021-12-30 19:53:50|1776.77|1760.77|1776.69|1760.69|1776.77|1760.77|1776.31|1760.31|7
1640894040000|2021-12-30 19:54:00|1776.85|1760.85|1776.69|1760.69|1776.85|1760.85|1776.69|1760.69|3
1640894050000|2021-12-30 19:54:10|1776.82|1760.82|1776.69|1760.69|1776.82|1760.82|1776.69|1760.69|6
1640894060000|2021-12-30 19:54:20|1776.49|1760.49|1776|1760|1776.5|1760.5|1775.88|1759.88|7
1640894070000|2021-12-30 19:54:30|1775.83|1759.83|1776|1760|1776|1760|1775.83|1759.83|2
1640894080000|2021-12-30 19:54:40|1775.88|1759.88|1774.54|1758.54|1775.88|1759.88|1774.54|1758.54|16
1640894090000|2021-12-30 19:54:50|1774.32|1758.32|1774.15|1758.15|1774.45|1758.45|1773.87|1757.87|8
1640894100000|2021-12-30 19:55:00|1774.18|1758.18|1773.5|1757.5|1774.18|1758.18|1773.5|1757.5|5
1640894110000|2021-12-30 19:55:10|1773.6|1757.6|1772.74|1756.74|1773.65|1757.65|1772.74|1756.74|7
1640894120000|2021-12-30 19:55:20|1772.55|1756.55|1772.65|1756.65|1772.65|1756.65|1772.2|1756.2|4
1640894130000|2021-12-30 19:55:30|1772.5|1756.5|1771.67|1755.67|1772.5|1756.5|1771.67|1755.67|4
1640894140000|2021-12-30 19:55:40|1771.87|1755.87|1771.87|1755.87|1771.87|1755.87|1771.87|1755.87|1
1640894150000|2021-12-30 19:55:50|1771.81|1755.81|1771.62|1755.62|1771.81|1755.81|1771.55|1755.55|9
1640894160000|2021-12-30 19:56:00|1771.25|1755.25|1769.89|1753.89|1771.25|1755.25|1769.89|1753.89|4
1640894170000|2021-12-30 19:56:10|1769.82|1753.82|1769.5|1753.5|1770.22|1754.22|1769.05|1753.05|11
1640894180000|2021-12-30 19:56:20|1769.37|1753.37|1769.5|1753.5|1769.5|1753.5|1769.37|1753.37|2
1640894190000|2021-12-30 19:56:30|1769.55|1753.55|1769.3|1753.3|1769.55|1753.55|1769.3|1753.3|3
1640894200000|2021-12-30 19:56:40|1768.8|1752.8|1768.55|1752.55|1769.41|1753.41|1768.55|1752.55|5
1640894210000|2021-12-30 19:56:50|1769.15|1753.15|1769.5|1753.5|1769.9|1753.9|1769.15|1753.15|6
1640894220000|2021-12-30 19:57:00|1769.64|1753.64|1770.65|1754.65|1770.65|1754.65|1769.5|1753.5|4
1640894240000|2021-12-30 19:57:20|1770.57|1754.57|1770.15|1754.15|1770.57|1754.57|1770.15|1754.15|3
1640894250000|2021-12-30 19:57:30|1770.14|1754.14|1770.14|1754.14|1770.14|1754.14|1770.14|1754.14|1
1640894260000|2021-12-30 19:57:40|1770.09|1754.09|1770.09|1754.09|1770.09|1754.09|1770.09|1754.09|1
1640894270000|2021-12-30 19:57:50|1769.57|1753.57|1769.53|1753.53|1769.59|1753.59|1769.45|1753.45|5
1640894280000|2021-12-30 19:58:00|1769.3|1753.3|1769.35|1753.35|1769.35|1753.35|1769.3|1753.3|2
1640894290000|2021-12-30 19:58:10|1769.28|1753.28|1770.03|1754.03|1770.03|1754.03|1769.28|1753.28|6
1640894300000|2021-12-30 19:58:20|1770|1754|1769.53|1753.53|1770|1754|1769.53|1753.53|5
1640894320000|2021-12-30 19:58:40|1769.2|1753.2|1768.29|1752.29|1769.2|1753.2|1768.29|1752.29|3
1640894330000|2021-12-30 19:58:50|1768.33|1752.33|1768.5|1752.5|1768.5|1752.5|1767.73|1751.73|5
1640894340000|2021-12-30 19:59:00|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1769.3|1753.3|1
1640894350000|2021-12-30 19:59:10|1769.37|1753.37|1770|1754|1770|1754|1769.37|1753.37|3
1640894360000|2021-12-30 19:59:20|1770.5|1754.5|1770.45|1754.45|1770.5|1754.5|1770.44|1754.44|4
1640894370000|2021-12-30 19:59:30|1770.63|1754.63|1771.9|1755.9|1771.9|1755.9|1770.63|1754.63|8
1640894380000|2021-12-30 19:59:40|1771.5|1755.5|1772.15|1756.15|1772.24|1756.24|1771.5|1755.5|9
1640894390000|2021-12-30 19:59:50|1772.31|1756.31|1772.1|1756.1|1772.5|1756.5|1772.1|1756.1|6
1640894400000|2021-12-30 20:00:00|1771.85|1755.85|1770.79|1754.79|1771.85|1755.85|1770.48|1754.48|10
1640894410000|2021-12-30 20:00:10|1770.07|1754.07|1768.5|1752.5|1770.07|1754.07|1768.5|1752.5|4
1640894420000|2021-12-30 20:00:20|1768.32|1752.32|1768.5|1752.5|1768.5|1752.5|1767.88|1751.88|6
1640894430000|2021-12-30 20:00:30|1768.8|1752.8|1769.08|1753.08|1769.08|1753.08|1768.8|1752.8|5
1640894440000|2021-12-30 20:00:40|1769.5|1753.5|1769.9|1753.9|1769.9|1753.9|1769.5|1753.5|2
1640894450000|2021-12-30 20:00:50|1769.95|1753.95|1770.5|1754.5|1770.5|1754.5|1769.95|1753.95|4
1640894460000|2021-12-30 20:01:00|1770.95|1754.95|1771|1755|1771|1755|1770.95|1754.95|3
1640894470000|2021-12-30 20:01:10|1770.95|1754.95|1772.33|1756.33|1772.33|1756.33|1770.95|1754.95|10
1640894480000|2021-12-30 20:01:20|1772.87|1756.87|1773|1757|1773.2|1757.2|1772.26|1756.26|9
1640894490000|2021-12-30 20:01:30|1773.5|1757.5|1773.45|1757.45|1773.5|1757.5|1773.45|1757.45|2
1640894510000|2021-12-30 20:01:50|1773.5|1757.5|1773.18|1757.18|1773.5|1757.5|1773.18|1757.18|4
1640894520000|2021-12-30 20:02:00|1773.19|1757.19|1773.5|1757.5|1773.5|1757.5|1773.19|1757.19|2
1640894530000|2021-12-30 20:02:10|1773.65|1757.65|1773.6|1757.6|1773.65|1757.65|1773.6|1757.6|2
1640894540000|2021-12-30 20:02:20|1773.56|1757.56|1773|1757|1773.65|1757.65|1773|1757|8
1640894550000|2021-12-30 20:02:30|1773.5|1757.5|1772.58|1756.58|1773.5|1757.5|1772.58|1756.58|4
1640894560000|2021-12-30 20:02:40|1772.51|1756.51|1771.93|1755.93|1772.51|1756.51|1771.5|1755.5|10
1640894570000|2021-12-30 20:02:50|1772|1756|1772|1756|1772|1756|1772|1756|1
1640894580000|2021-12-30 20:03:00|1771.5|1755.5|1770.9|1754.9|1771.5|1755.5|1770.9|1754.9|5
1640894590000|2021-12-30 20:03:10|1770.7|1754.7|1770.6|1754.6|1770.7|1754.7|1770.44|1754.44|5
1640894600000|2021-12-30 20:03:20|1770.7|1754.7|1770.5|1754.5|1770.7|1754.7|1770.24|1754.24|7
1640894620000|2021-12-30 20:03:40|1770.25|1754.25|1770.89|1754.89|1770.89|1754.89|1770.25|1754.25|6
1640894640000|2021-12-30 20:04:00|1771|1755|1770.98|1754.98|1771|1755|1770.67|1754.67|8
1640894650000|2021-12-30 20:04:10|1770.83|1754.83|1770.83|1754.83|1770.83|1754.83|1770.83|1754.83|1
1640894660000|2021-12-30 20:04:20|1770.78|1754.78|1770.59|1754.59|1770.78|1754.78|1770.59|1754.59|2
1640894670000|2021-12-30 20:04:30|1770.26|1754.26|1768.83|1752.83|1770.26|1754.26|1768.83|1752.83|4
1640894680000|2021-12-30 20:04:40|1768.76|1752.76|1769.13|1753.13|1769.13|1753.13|1768.56|1752.56|5
1640894690000|2021-12-30 20:04:50|1769.06|1753.06|1768.61|1752.61|1769.06|1753.06|1768.55|1752.55|4
1640894700000|2021-12-30 20:05:00|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1768.55|1752.55|4
1640894710000|2021-12-30 20:05:10|1769.09|1753.09|1769.14|1753.14|1769.14|1753.14|1768.98|1752.98|4
1640894720000|2021-12-30 20:05:20|1769.13|1753.13|1769.52|1753.52|1769.6|1753.6|1769.13|1753.13|6
1640894730000|2021-12-30 20:05:30|1769.14|1753.14|1769.14|1753.14|1769.14|1753.14|1769.14|1753.14|1
1640894740000|2021-12-30 20:05:40|1769.33|1753.33|1768.63|1752.63|1769.33|1753.33|1768.63|1752.63|10
1640894750000|2021-12-30 20:05:50|1768.81|1752.81|1768.56|1752.56|1769|1753|1768.56|1752.56|6
1640894760000|2021-12-30 20:06:00|1768.5|1752.5|1768.63|1752.63|1768.63|1752.63|1768.5|1752.5|3
1640894770000|2021-12-30 20:06:10|1768.8|1752.8|1768.63|1752.63|1769.08|1753.08|1768.63|1752.63|3
1640894780000|2021-12-30 20:06:20|1769.35|1753.35|1769|1753|1769.35|1753.35|1769|1753|2
1640894790000|2021-12-30 20:06:30|1768.63|1752.63|1768.56|1752.56|1768.63|1752.63|1768.56|1752.56|2
1640894800000|2021-12-30 20:06:40|1768.49|1752.49|1768.32|1752.32|1768.49|1752.49|1768.25|1752.25|5
1640894810000|2021-12-30 20:06:50|1768.44|1752.44|1768.58|1752.58|1768.58|1752.58|1768.44|1752.44|2
1640894820000|2021-12-30 20:07:00|1768.63|1752.63|1769.5|1753.5|1769.5|1753.5|1768.63|1752.63|5
1640894830000|2021-12-30 20:07:10|1769.9|1753.9|1769.84|1753.84|1770|1754|1769.84|1753.84|3
1640894840000|2021-12-30 20:07:20|1770.34|1754.34|1770.34|1754.34|1770.34|1754.34|1770.34|1754.34|1
1640894870000|2021-12-30 20:07:50|1769.84|1753.84|1769.55|1753.55|1769.84|1753.84|1769.43|1753.43|4
1640894880000|2021-12-30 20:08:00|1769.27|1753.27|1769.55|1753.55|1769.55|1753.55|1769.27|1753.27|3
1640894900000|2021-12-30 20:08:20|1769.75|1753.75|1769.75|1753.75|1769.75|1753.75|1769.75|1753.75|1
1640894910000|2021-12-30 20:08:30|1769.84|1753.84|1769.56|1753.56|1769.84|1753.84|1769.56|1753.56|2
1640894950000|2021-12-30 20:09:10|1769.46|1753.46|1769.24|1753.24|1769.46|1753.46|1769.24|1753.24|2
1640894960000|2021-12-30 20:09:20|1769.28|1753.28|1768.99|1752.99|1769.28|1753.28|1768.99|1752.99|3
1640894970000|2021-12-30 20:09:30|1768.84|1752.84|1768.84|1752.84|1768.84|1752.84|1768.84|1752.84|1
1640894990000|2021-12-30 20:09:50|1768.96|1752.96|1768.64|1752.64|1769.05|1753.05|1768.64|1752.64|8
1640895000000|2021-12-30 20:10:00|1768.73|1752.73|1768.88|1752.88|1769.15|1753.15|1768.64|1752.64|6
1640895010000|2021-12-30 20:10:10|1768.79|1752.79|1768.79|1752.79|1768.97|1752.97|1768.79|1752.79|3
1640895020000|2021-12-30 20:10:20|1768.64|1752.64|1768.64|1752.64|1768.64|1752.64|1768.57|1752.57|11
1640895030000|2021-12-30 20:10:30|1768.73|1752.73|1768.73|1752.73|1768.73|1752.73|1768.64|1752.64|7
1640895040000|2021-12-30 20:10:40|1769.7|1753.7|1770.95|1754.95|1770.95|1754.95|1769.65|1753.65|6
1640895060000|2021-12-30 20:11:00|1771|1755|1771.18|1755.18|1771.21|1755.21|1771|1755|5
1640895070000|2021-12-30 20:11:10|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1771.5|1755.5|1
1640895080000|2021-12-30 20:11:20|1771.65|1755.65|1771.65|1755.65|1771.65|1755.65|1771.65|1755.65|1
1640895090000|2021-12-30 20:11:30|1772|1756|1772|1756|1772|1756|1772|1756|1
1640895100000|2021-12-30 20:11:40|1772.06|1756.06|1772.47|1756.47|1772.47|1756.47|1772.03|1756.03|3
1640895110000|2021-12-30 20:11:50|1772.39|1756.39|1772.5|1756.5|1772.5|1756.5|1772.39|1756.39|2
1640895120000|2021-12-30 20:12:00|1772.54|1756.54|1773.16|1757.16|1773.16|1757.16|1772.54|1756.54|4
1640895130000|2021-12-30 20:12:10|1773.08|1757.08|1773.08|1757.08|1773.08|1757.08|1773.08|1757.08|1
1640895140000|2021-12-30 20:12:20|1772.78|1756.78|1773.08|1757.08|1773.08|1757.08|1772.78|1756.78|2
1640895150000|2021-12-30 20:12:30|1773.37|1757.37|1773.31|1757.31|1773.37|1757.37|1773.18|1757.18|3
1640895160000|2021-12-30 20:12:40|1773.17|1757.17|1773.39|1757.39|1773.39|1757.39|1772.97|1756.97|5
1640895170000|2021-12-30 20:12:50|1773.3|1757.3|1773|1757|1773.39|1757.39|1773|1757|5
1640895180000|2021-12-30 20:13:00|1772.55|1756.55|1772.55|1756.55|1772.55|1756.55|1772.55|1756.55|1
1640895190000|2021-12-30 20:13:10|1772.5|1756.5|1770.99|1754.99|1772.5|1756.5|1770.99|1754.99|13
1640895200000|2021-12-30 20:13:20|1770.98|1754.98|1769.5|1753.5|1770.98|1754.98|1769.5|1753.5|6
1640895210000|2021-12-30 20:13:30|1769.05|1753.05|1769.16|1753.16|1769.16|1753.16|1769.05|1753.05|4
1640895220000|2021-12-30 20:13:40|1768.96|1752.96|1769.07|1753.07|1769.07|1753.07|1768.96|1752.96|2
1640895230000|2021-12-30 20:13:50|1769.16|1753.16|1769.16|1753.16|1769.16|1753.16|1769.16|1753.16|1
1640895240000|2021-12-30 20:14:00|1769|1753|1768.53|1752.53|1769|1753|1768.53|1752.53|2
1640895250000|2021-12-30 20:14:10|1768.58|1752.58|1768.63|1752.63|1768.63|1752.63|1768.53|1752.53|4
1640895260000|2021-12-30 20:14:20|1768.5|1752.5|1768.5|1752.5|1768.63|1752.63|1768.5|1752.5|3
1640895270000|2021-12-30 20:14:30|1768.63|1752.63|1768.58|1752.58|1768.63|1752.63|1768.48|1752.48|4
1640895280000|2021-12-30 20:14:40|1768.53|1752.53|1768.73|1752.73|1768.73|1752.73|1768.53|1752.53|3
1640895290000|2021-12-30 20:14:50|1768.66|1752.66|1768.63|1752.63|1768.66|1752.66|1768.56|1752.56|3
1640895300000|2021-12-30 20:15:00|1768.5|1752.5|1769.13|1753.13|1769.13|1753.13|1768.5|1752.5|4
1640895320000|2021-12-30 20:15:20|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640895330000|2021-12-30 20:15:30|1769.3|1753.3|1769.13|1753.13|1769.3|1753.3|1769.13|1753.13|2
1640895340000|2021-12-30 20:15:40|1769.24|1753.24|1769.18|1753.18|1769.4|1753.4|1769.17|1753.17|4
1640895350000|2021-12-30 20:15:50|1769.24|1753.24|1769.7|1753.7|1769.7|1753.7|1769.24|1753.24|3
1640895380000|2021-12-30 20:16:20|1770.08|1754.08|1770.66|1754.66|1770.66|1754.66|1770.08|1754.08|3
1640895390000|2021-12-30 20:16:30|1770.38|1754.38|1771.35|1755.35|1771.35|1755.35|1770.38|1754.38|4
1640895400000|2021-12-30 20:16:40|1771.45|1755.45|1771.5|1755.5|1771.5|1755.5|1771.45|1755.45|2
1640895420000|2021-12-30 20:17:00|1771.4|1755.4|1771.5|1755.5|1771.5|1755.5|1771.4|1755.4|5
1640895440000|2021-12-30 20:17:20|1771.45|1755.45|1771.45|1755.45|1771.45|1755.45|1771.45|1755.45|1
1640895450000|2021-12-30 20:17:30|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1
1640895460000|2021-12-30 20:17:40|1770.7|1754.7|1770.7|1754.7|1770.7|1754.7|1770.7|1754.7|1
1640895480000|2021-12-30 20:18:00|1770.88|1754.88|1771.05|1755.05|1771.05|1755.05|1770.88|1754.88|2
1640895490000|2021-12-30 20:18:10|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1
1640895510000|2021-12-30 20:18:30|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1
1640895520000|2021-12-30 20:18:40|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1770.75|1754.75|1
1640895530000|2021-12-30 20:18:50|1770.38|1754.38|1770.38|1754.38|1770.38|1754.38|1770.38|1754.38|1
1640895540000|2021-12-30 20:19:00|1770.32|1754.32|1770.5|1754.5|1770.5|1754.5|1770.13|1754.13|4
1640895560000|2021-12-30 20:19:20|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1
1640895570000|2021-12-30 20:19:30|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1770.95|1754.95|1
1640895580000|2021-12-30 20:19:40|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1770.8|1754.8|1
1640895590000|2021-12-30 20:19:50|1770.34|1754.34|1770|1754|1770.34|1754.34|1770|1754|3
1640895600000|2021-12-30 20:20:00|1769.7|1753.7|1770.5|1754.5|1770.5|1754.5|1769.7|1753.7|4
1640895610000|2021-12-30 20:20:10|1771.35|1755.35|1771.5|1755.5|1771.5|1755.5|1771.35|1755.35|3
1640895620000|2021-12-30 20:20:20|1771.63|1755.63|1771.63|1755.63|1771.63|1755.63|1771.63|1755.63|1
1640895660000|2021-12-30 20:21:00|1771.7|1755.7|1771.7|1755.7|1771.7|1755.7|1771.7|1755.7|1
1640895670000|2021-12-30 20:21:10|1771.57|1755.57|1771.7|1755.7|1771.7|1755.7|1771.57|1755.57|2
1640895680000|2021-12-30 20:21:20|1771.87|1755.87|1772.37|1756.37|1772.4|1756.4|1771.87|1755.87|5
1640895690000|2021-12-30 20:21:30|1772.5|1756.5|1772.5|1756.5|1772.67|1756.67|1772.5|1756.5|3
1640895710000|2021-12-30 20:21:50|1772.47|1756.47|1772.37|1756.37|1772.47|1756.47|1772.37|1756.37|3
1640895720000|2021-12-30 20:22:00|1772.44|1756.44|1771.87|1755.87|1772.44|1756.44|1771.87|1755.87|3
1640895730000|2021-12-30 20:22:10|1771.65|1755.65|1771.84|1755.84|1772|1756|1771.65|1755.65|4
1640895750000|2021-12-30 20:22:30|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1
1640895840000|2021-12-30 20:24:00|1771.66|1755.66|1771.66|1755.66|1771.66|1755.66|1771.66|1755.66|1
1640895850000|2021-12-30 20:24:10|1771.4|1755.4|1770.19|1754.19|1771.4|1755.4|1770.19|1754.19|8
1640895860000|2021-12-30 20:24:20|1770|1754|1769.55|1753.55|1770|1754|1769.55|1753.55|2
1640895870000|2021-12-30 20:24:30|1769.8|1753.8|1769.8|1753.8|1770.3|1754.3|1769.8|1753.8|4
1640895890000|2021-12-30 20:24:50|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640895910000|2021-12-30 20:25:10|1769.6|1753.6|1769.5|1753.5|1769.6|1753.6|1769.5|1753.5|2
1640895940000|2021-12-30 20:25:40|1769.32|1753.32|1768.64|1752.64|1769.32|1753.32|1768.64|1752.64|3
1640895960000|2021-12-30 20:26:00|1768.63|1752.63|1768.78|1752.78|1768.78|1752.78|1768.63|1752.63|2
1640895970000|2021-12-30 20:26:10|1768.83|1752.83|1768.83|1752.83|1768.83|1752.83|1768.83|1752.83|1
1640895980000|2021-12-30 20:26:20|1768.84|1752.84|1769.14|1753.14|1769.14|1753.14|1768.84|1752.84|2
1640895990000|2021-12-30 20:26:30|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1
1640896020000|2021-12-30 20:27:00|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640896030000|2021-12-30 20:27:10|1769.4|1753.4|1769.11|1753.11|1769.4|1753.4|1768.78|1752.78|5
1640896040000|2021-12-30 20:27:20|1769.05|1753.05|1769.11|1753.11|1769.11|1753.11|1769.05|1753.05|2
1640896050000|2021-12-30 20:27:30|1769.05|1753.05|1768.43|1752.43|1769.11|1753.11|1768.43|1752.43|4
1640896060000|2021-12-30 20:27:40|1768.63|1752.63|1768.63|1752.63|1768.63|1752.63|1768.41|1752.41|4
1640896070000|2021-12-30 20:27:50|1768.73|1752.73|1768.78|1752.78|1768.78|1752.78|1768.73|1752.73|2
1640896080000|2021-12-30 20:28:00|1768.65|1752.65|1768.73|1752.73|1768.73|1752.73|1768.6|1752.6|3
1640896090000|2021-12-30 20:28:10|1768.66|1752.66|1767.5|1751.5|1768.66|1752.66|1767.5|1751.5|4
1640896100000|2021-12-30 20:28:20|1767.63|1751.63|1767.62|1751.62|1767.63|1751.63|1767.03|1751.03|8
1640896110000|2021-12-30 20:28:30|1767.61|1751.61|1765|1749|1767.61|1751.61|1764.91|1748.91|5
1640896120000|2021-12-30 20:28:40|1764.91|1748.91|1764.5|1748.5|1764.91|1748.91|1764.25|1748.25|4
1640896130000|2021-12-30 20:28:50|1764.23|1748.23|1765.92|1749.92|1766|1750|1764.23|1748.23|7
1640896140000|2021-12-30 20:29:00|1765.5|1749.5|1766.18|1750.18|1766.5|1750.5|1765.5|1749.5|10
1640896150000|2021-12-30 20:29:10|1766.36|1750.36|1766.5|1750.5|1767|1751|1766.31|1750.31|11
1640896160000|2021-12-30 20:29:20|1766.72|1750.72|1766.75|1750.75|1766.75|1750.75|1766.5|1750.5|3
1640896170000|2021-12-30 20:29:30|1766.8|1750.8|1767.3|1751.3|1767.3|1751.3|1766.8|1750.8|2
1640896180000|2021-12-30 20:29:40|1767.25|1751.25|1767.25|1751.25|1767.25|1751.25|1767.25|1751.25|1
1640896190000|2021-12-30 20:29:50|1767.3|1751.3|1766.69|1750.69|1767.3|1751.3|1766.69|1750.69|3
1640896200000|2021-12-30 20:30:00|1766.5|1750.5|1766.25|1750.25|1766.5|1750.5|1766.2|1750.2|3
1640896210000|2021-12-30 20:30:10|1766.2|1750.2|1766.5|1750.5|1766.5|1750.5|1766.2|1750.2|2
1640896220000|2021-12-30 20:30:20|1766.7|1750.7|1767.07|1751.07|1767.07|1751.07|1766.57|1750.57|3
1640896230000|2021-12-30 20:30:30|1767.5|1751.5|1769.42|1753.42|1769.42|1753.42|1767.5|1751.5|9
1640896240000|2021-12-30 20:30:40|1769.79|1753.79|1770.48|1754.48|1770.48|1754.48|1769.79|1753.79|2
1640896250000|2021-12-30 20:30:50|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1770.5|1754.5|1
1640896260000|2021-12-30 20:31:00|1770|1754|1768.91|1752.91|1770|1754|1768.91|1752.91|6
1640896270000|2021-12-30 20:31:10|1768.75|1752.75|1769.4|1753.4|1769.64|1753.64|1768.75|1752.75|11
1640896280000|2021-12-30 20:31:20|1769.64|1753.64|1769.23|1753.23|1769.8|1753.8|1769.23|1753.23|3
1640896290000|2021-12-30 20:31:30|1769|1753|1768.36|1752.36|1769|1753|1768.36|1752.36|3
1640896300000|2021-12-30 20:31:40|1768.44|1752.44|1768.44|1752.44|1769.08|1753.08|1768.44|1752.44|9
1640896320000|2021-12-30 20:32:00|1768.67|1752.67|1768.64|1752.64|1768.67|1752.67|1768.45|1752.45|3
1640896330000|2021-12-30 20:32:10|1768.7|1752.7|1768.85|1752.85|1768.85|1752.85|1768.7|1752.7|2
1640896340000|2021-12-30 20:32:20|1768.75|1752.75|1768.75|1752.75|1768.75|1752.75|1768.75|1752.75|1
1640896350000|2021-12-30 20:32:30|1768.85|1752.85|1769.09|1753.09|1769.09|1753.09|1768.85|1752.85|3
1640896360000|2021-12-30 20:32:40|1769.29|1753.29|1769.09|1753.09|1769.29|1753.29|1769.09|1753.09|2
1640896370000|2021-12-30 20:32:50|1769.26|1753.26|1769.27|1753.27|1769.27|1753.27|1769.09|1753.09|3
1640896380000|2021-12-30 20:33:00|1769.5|1753.5|1768.95|1752.95|1769.5|1753.5|1768.95|1752.95|5
1640896390000|2021-12-30 20:33:10|1769|1753|1769.5|1753.5|1769.5|1753.5|1769|1753|4
1640896400000|2021-12-30 20:33:20|1769.41|1753.41|1768.91|1752.91|1769.5|1753.5|1768.91|1752.91|4
1640896410000|2021-12-30 20:33:30|1769|1753|1770.58|1754.58|1770.69|1754.69|1769|1753|9
1640896420000|2021-12-30 20:33:40|1770.4|1754.4|1770.5|1754.5|1770.5|1754.5|1770.4|1754.4|2
1640896440000|2021-12-30 20:34:00|1770|1754|1769.18|1753.18|1770|1754|1769.18|1753.18|5
1640896450000|2021-12-30 20:34:10|1769.5|1753.5|1769.18|1753.18|1769.5|1753.5|1769.18|1753.18|8
1640896460000|2021-12-30 20:34:20|1769.19|1753.19|1769.03|1753.03|1769.25|1753.25|1769.03|1753.03|16
1640896470000|2021-12-30 20:34:30|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1768.68|1752.68|1
1640896480000|2021-12-30 20:34:40|1768.29|1752.29|1767.15|1751.15|1768.29|1752.29|1767.1|1751.1|5
1640896490000|2021-12-30 20:34:50|1767.3|1751.3|1766.14|1750.14|1767.3|1751.3|1766.14|1750.14|4
1640896500000|2021-12-30 20:35:00|1765.9|1749.9|1765.64|1749.64|1766.5|1750.5|1765.64|1749.64|8
1640896510000|2021-12-30 20:35:10|1765.53|1749.53|1764.13|1748.13|1765.53|1749.53|1763.83|1747.83|10
1640896520000|2021-12-30 20:35:20|1764.23|1748.23|1764.14|1748.14|1764.23|1748.23|1764.14|1748.14|2
1640896530000|2021-12-30 20:35:30|1764.07|1748.07|1764.35|1748.35|1764.35|1748.35|1764.07|1748.07|3
1640896540000|2021-12-30 20:35:40|1764.5|1748.5|1764.27|1748.27|1764.5|1748.5|1764.27|1748.27|6
1640896550000|2021-12-30 20:35:50|1764.5|1748.5|1763.95|1747.95|1764.5|1748.5|1763.95|1747.95|4
1640896560000|2021-12-30 20:36:00|1763.96|1747.96|1764|1748|1764.09|1748.09|1763.43|1747.43|6
1640896570000|2021-12-30 20:36:10|1763.83|1747.83|1763.33|1747.33|1763.83|1747.83|1762.98|1746.98|4
1640896590000|2021-12-30 20:36:30|1763.3|1747.3|1763.9|1747.9|1763.9|1747.9|1763.3|1747.3|12
1640896600000|2021-12-30 20:36:40|1763.97|1747.97|1763.91|1747.91|1764.05|1748.05|1763.86|1747.86|8
1640896610000|2021-12-30 20:36:50|1764|1748|1763.5|1747.5|1764|1748|1763.5|1747.5|2
1640896620000|2021-12-30 20:37:00|1763.36|1747.36|1763.36|1747.36|1763.36|1747.36|1763.33|1747.33|3
1640896630000|2021-12-30 20:37:10|1763.34|1747.34|1763.34|1747.34|1763.34|1747.34|1763.34|1747.34|1
1640896640000|2021-12-30 20:37:20|1763.33|1747.33|1763.33|1747.33|1763.33|1747.33|1763.22|1747.22|3
1640896650000|2021-12-30 20:37:30|1763.18|1747.18|1763.18|1747.18|1763.18|1747.18|1763.18|1747.18|1
1640896660000|2021-12-30 20:37:40|1762.8|1746.8|1763.24|1747.24|1763.34|1747.34|1762.8|1746.8|5
1640896670000|2021-12-30 20:37:50|1763.12|1747.12|1763.24|1747.24|1763.24|1747.24|1763.12|1747.12|6
1640896680000|2021-12-30 20:38:00|1763.11|1747.11|1763.28|1747.28|1763.28|1747.28|1763.11|1747.11|2
1640896690000|2021-12-30 20:38:10|1763.4|1747.4|1763.33|1747.33|1763.4|1747.4|1763.33|1747.33|2
1640896700000|2021-12-30 20:38:20|1763.24|1747.24|1762.55|1746.55|1763.24|1747.24|1762.5|1746.5|8
1640896710000|2021-12-30 20:38:30|1762.74|1746.74|1762.55|1746.55|1762.74|1746.74|1762.55|1746.55|4
1640896720000|2021-12-30 20:38:40|1762.74|1746.74|1762.74|1746.74|1762.74|1746.74|1762.74|1746.74|1
1640896730000|2021-12-30 20:38:50|1762.55|1746.55|1762.65|1746.65|1762.74|1746.74|1762.55|1746.55|7
1640896740000|2021-12-30 20:39:00|1762.85|1746.85|1762.94|1746.94|1762.94|1746.94|1762.85|1746.85|2
1640896750000|2021-12-30 20:39:10|1762.65|1746.65|1762.7|1746.7|1762.7|1746.7|1762.65|1746.65|2
1640896760000|2021-12-30 20:39:20|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640896770000|2021-12-30 20:39:30|1762.35|1746.35|1762.35|1746.35|1762.35|1746.35|1762.35|1746.35|1
1640896780000|2021-12-30 20:39:40|1762.54|1746.54|1762.5|1746.5|1762.54|1746.54|1762.42|1746.42|3
1640896790000|2021-12-30 20:39:50|1761.9|1745.9|1761.9|1745.9|1761.9|1745.9|1761.9|1745.9|1
1640896800000|2021-12-30 20:40:00|1761.75|1745.75|1761.75|1745.75|1761.75|1745.75|1761.75|1745.75|1
1640896810000|2021-12-30 20:40:10|1762.15|1746.15|1762.55|1746.55|1762.55|1746.55|1762.15|1746.15|3
1640896820000|2021-12-30 20:40:20|1762.52|1746.52|1762.5|1746.5|1762.52|1746.52|1762.5|1746.5|2
1640896830000|2021-12-30 20:40:30|1762|1746|1762|1746|1762|1746|1762|1746|1
1640896840000|2021-12-30 20:40:40|1762.3|1746.3|1762.5|1746.5|1762.5|1746.5|1762.3|1746.3|2
1640896850000|2021-12-30 20:40:50|1762.24|1746.24|1762.05|1746.05|1762.24|1746.24|1762.05|1746.05|2
1640896860000|2021-12-30 20:41:00|1761.7|1745.7|1760|1744|1761.7|1745.7|1759.8|1743.8|7
1640896870000|2021-12-30 20:41:10|1760.15|1744.15|1760|1744|1760.15|1744.15|1760|1744|2
1640896880000|2021-12-30 20:41:20|1760.11|1744.11|1760|1744|1760.11|1744.11|1759.5|1743.5|5
1640896890000|2021-12-30 20:41:30|1759.6|1743.6|1760|1744|1760|1744|1759.6|1743.6|2
1640896900000|2021-12-30 20:41:40|1760.12|1744.12|1760.76|1744.76|1761.08|1745.08|1760.12|1744.12|7
1640896910000|2021-12-30 20:41:50|1760.48|1744.48|1761|1745|1761|1745|1760.38|1744.38|11
1640896920000|2021-12-30 20:42:00|1760.73|1744.73|1759.5|1743.5|1761|1745|1759.41|1743.41|7
1640896930000|2021-12-30 20:42:10|1759.39|1743.39|1759|1743|1759.39|1743.39|1758.92|1742.92|6
1640896940000|2021-12-30 20:42:20|1759.1|1743.1|1755.5|1739.5|1759.1|1743.1|1755.5|1739.5|16
1640896950000|2021-12-30 20:42:30|1756|1740|1756.65|1740.65|1756.65|1740.65|1756|1740|7
1640896960000|2021-12-30 20:42:40|1756.56|1740.56|1755.45|1739.45|1756.56|1740.56|1755.35|1739.35|8
1640896970000|2021-12-30 20:42:50|1755|1739|1753.87|1737.87|1755|1739|1753.8|1737.8|14
1640896980000|2021-12-30 20:43:00|1754.29|1738.29|1755.38|1739.38|1755.38|1739.38|1754.29|1738.29|12
1640896990000|2021-12-30 20:43:10|1755.4|1739.4|1757.48|1741.48|1757.48|1741.48|1755|1739|12
1640897000000|2021-12-30 20:43:20|1758|1742|1756.79|1740.79|1758|1742|1756.63|1740.63|6
1640897010000|2021-12-30 20:43:30|1756.78|1740.78|1756.7|1740.7|1757.14|1741.14|1756.7|1740.7|5
1640897020000|2021-12-30 20:43:40|1756.43|1740.43|1755.75|1739.75|1756.5|1740.5|1755.75|1739.75|4
1640897030000|2021-12-30 20:43:50|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1755.5|1739.5|1
1640897040000|2021-12-30 20:44:00|1755.17|1739.17|1754.77|1738.77|1755.5|1739.5|1754.37|1738.37|12
1640897050000|2021-12-30 20:44:10|1755|1739|1755.22|1739.22|1755.5|1739.5|1755|1739|6
1640897060000|2021-12-30 20:44:20|1755.5|1739.5|1755.17|1739.17|1755.5|1739.5|1755.17|1739.17|4
1640897070000|2021-12-30 20:44:30|1754.82|1738.82|1754.37|1738.37|1754.82|1738.82|1754.28|1738.28|6
1640897080000|2021-12-30 20:44:40|1754.5|1738.5|1754.45|1738.45|1754.75|1738.75|1754.45|1738.45|5
1640897090000|2021-12-30 20:44:50|1754.65|1738.65|1755.5|1739.5|1755.5|1739.5|1754.65|1738.65|6
1640897100000|2021-12-30 20:45:00|1756|1740|1755.45|1739.45|1756|1740|1755.45|1739.45|3
1640897110000|2021-12-30 20:45:10|1754.89|1738.89|1754.5|1738.5|1754.89|1738.89|1754.5|1738.5|2
1640897120000|2021-12-30 20:45:20|1754.7|1738.7|1754.7|1738.7|1754.7|1738.7|1754.7|1738.7|1
1640897130000|2021-12-30 20:45:30|1755|1739|1755|1739|1755|1739|1755|1739|1
1640897150000|2021-12-30 20:45:50|1754.94|1738.94|1753.87|1737.87|1754.94|1738.94|1753.87|1737.87|8
1640897160000|2021-12-30 20:46:00|1753.56|1737.56|1753.5|1737.5|1753.87|1737.87|1753.5|1737.5|8
1640897170000|2021-12-30 20:46:10|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1753.9|1737.9|1
1640897180000|2021-12-30 20:46:20|1754|1738|1753.87|1737.87|1754.12|1738.12|1753.56|1737.56|5
1640897190000|2021-12-30 20:46:30|1753.56|1737.56|1754.07|1738.07|1754.07|1738.07|1753.56|1737.56|3
1640897200000|2021-12-30 20:46:40|1754.32|1738.32|1754.32|1738.32|1754.32|1738.32|1754.32|1738.32|1
1640897210000|2021-12-30 20:46:50|1754.37|1738.37|1754.5|1738.5|1754.5|1738.5|1754.37|1738.37|3
1640897220000|2021-12-30 20:47:00|1755|1739|1753.5|1737.5|1755|1739|1753.5|1737.5|7
1640897230000|2021-12-30 20:47:10|1753.44|1737.44|1753.44|1737.44|1753.44|1737.44|1753.44|1737.44|1
1640897250000|2021-12-30 20:47:30|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1
1640897260000|2021-12-30 20:47:40|1753.56|1737.56|1753.52|1737.52|1753.67|1737.67|1753.52|1737.52|4
1640897270000|2021-12-30 20:47:50|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1753.5|1737.5|1
1640897280000|2021-12-30 20:48:00|1753.9|1737.9|1753.55|1737.55|1753.9|1737.9|1753.55|1737.55|4
1640897290000|2021-12-30 20:48:10|1753.58|1737.58|1750.87|1734.87|1753.7|1737.7|1750.87|1734.87|17
1640897300000|2021-12-30 20:48:20|1750.73|1734.73|1749.39|1733.39|1750.73|1734.73|1749.39|1733.39|5
1640897310000|2021-12-30 20:48:30|1749.24|1733.24|1747.39|1731.39|1749.39|1733.39|1747.39|1731.39|10
1640897320000|2021-12-30 20:48:40|1747.22|1731.22|1742|1726|1747.22|1731.22|1741.83|1725.83|18
1640897330000|2021-12-30 20:48:50|1742.58|1726.58|1743.5|1727.5|1743.5|1727.5|1742.15|1726.15|8
1640897340000|2021-12-30 20:49:00|1743.6|1727.6|1745.56|1729.56|1745.56|1729.56|1743.6|1727.6|9
1640897350000|2021-12-30 20:49:10|1746|1730|1747|1731|1747|1731|1746|1730|3
1640897360000|2021-12-30 20:49:20|1747.25|1731.25|1747|1731|1747.75|1731.75|1747|1731|5
1640897370000|2021-12-30 20:49:30|1746.75|1730.75|1745.7|1729.7|1746.75|1730.75|1745.62|1729.62|9
1640897380000|2021-12-30 20:49:40|1745.58|1729.58|1746.38|1730.38|1746.9|1730.9|1745.55|1729.55|17
1640897390000|2021-12-30 20:49:50|1746.5|1730.5|1746.5|1730.5|1747|1731|1746.3|1730.3|11
1640897400000|2021-12-30 20:50:00|1746.3|1730.3|1742.8|1726.8|1746.41|1730.41|1742.5|1726.5|28
1640897410000|2021-12-30 20:50:10|1742.05|1726.05|1740.5|1724.5|1742.5|1726.5|1740|1724|16
1640897420000|2021-12-30 20:50:20|1740.82|1724.82|1742.5|1726.5|1742.5|1726.5|1740.32|1724.32|11
1640897430000|2021-12-30 20:50:30|1742.29|1726.29|1743|1727|1743|1727|1741.88|1725.88|13
1640897440000|2021-12-30 20:50:40|1743.1|1727.1|1743|1727|1743.5|1727.5|1743|1727|5
1640897450000|2021-12-30 20:50:50|1742.8|1726.8|1744.1|1728.1|1744.1|1728.1|1742.8|1726.8|5
1640897460000|2021-12-30 20:51:00|1743.8|1727.8|1743|1727|1744.41|1728.41|1743|1727|15
1640897470000|2021-12-30 20:51:10|1742.5|1726.5|1742|1726|1742.5|1726.5|1741.2|1725.2|11
1640897480000|2021-12-30 20:51:20|1741.81|1725.81|1740.25|1724.25|1741.81|1725.81|1739.5|1723.5|14
1640897490000|2021-12-30 20:51:30|1740.5|1724.5|1740.9|1724.9|1741.25|1725.25|1740.5|1724.5|5
1640897500000|2021-12-30 20:51:40|1741|1725|1741.5|1725.5|1741.5|1725.5|1741|1725|3
1640897510000|2021-12-30 20:51:50|1741|1725|1741|1725|1741|1725|1741|1725|1
1640897520000|2021-12-30 20:52:00|1741.15|1725.15|1743.9|1727.9|1743.9|1727.9|1741.15|1725.15|7
1640897530000|2021-12-30 20:52:10|1744.04|1728.04|1743.41|1727.41|1744.2|1728.2|1743.33|1727.33|12
1640897540000|2021-12-30 20:52:20|1742.88|1726.88|1746|1730|1746.5|1730.5|1742.88|1726.88|14
1640897550000|2021-12-30 20:52:30|1746.5|1730.5|1747|1731|1747|1731|1746.5|1730.5|7
1640897560000|2021-12-30 20:52:40|1747.14|1731.14|1747|1731|1747.14|1731.14|1747|1731|2
1640897570000|2021-12-30 20:52:50|1747.31|1731.31|1746.65|1730.65|1747.31|1731.31|1746.65|1730.65|5
1640897580000|2021-12-30 20:53:00|1746.33|1730.33|1746.6|1730.6|1747|1731|1746.22|1730.22|5
1640897600000|2021-12-30 20:53:20|1746.85|1730.85|1746.6|1730.6|1746.85|1730.85|1746.6|1730.6|3
1640897610000|2021-12-30 20:53:30|1747|1731|1748.09|1732.09|1748.2|1732.2|1747|1731|9
1640897620000|2021-12-30 20:53:40|1747.5|1731.5|1746.33|1730.33|1747.95|1731.95|1746.33|1730.33|11
1640897630000|2021-12-30 20:53:50|1746.13|1730.13|1745.83|1729.83|1746.13|1730.13|1745.83|1729.83|6
1640897640000|2021-12-30 20:54:00|1746.12|1730.12|1747|1731|1747.2|1731.2|1746.12|1730.12|11
1640897650000|2021-12-30 20:54:10|1746.79|1730.79|1746.44|1730.44|1746.79|1730.79|1746.33|1730.33|3
1640897660000|2021-12-30 20:54:20|1746.45|1730.45|1747|1731|1747.1|1731.1|1746.45|1730.45|9
1640897680000|2021-12-30 20:54:40|1746.5|1730.5|1746.13|1730.13|1746.5|1730.5|1746.13|1730.13|2
1640897690000|2021-12-30 20:54:50|1746.06|1730.06|1744.4|1728.4|1746.06|1730.06|1744|1728|14
1640897700000|2021-12-30 20:55:00|1744.1|1728.1|1745.31|1729.31|1745.42|1729.42|1744|1728|8
1640897710000|2021-12-30 20:55:10|1745.42|1729.42|1747|1731|1747|1731|1745.42|1729.42|8
1640897720000|2021-12-30 20:55:20|1747.3|1731.3|1747|1731|1747.3|1731.3|1747|1731|2
1640897730000|2021-12-30 20:55:30|1746.9|1730.9|1746.4|1730.4|1746.9|1730.9|1746.4|1730.4|2
1640897740000|2021-12-30 20:55:40|1746.64|1730.64|1747.28|1731.28|1747.5|1731.5|1746.5|1730.5|9
1640897750000|2021-12-30 20:55:50|1747.37|1731.37|1747.37|1731.37|1747.37|1731.37|1747.37|1731.37|1
1640897760000|2021-12-30 20:56:00|1747.28|1731.28|1747.5|1731.5|1747.5|1731.5|1747.28|1731.28|2
1640897770000|2021-12-30 20:56:10|1747.12|1731.12|1747|1731|1747.12|1731.12|1747|1731|2
1640897780000|2021-12-30 20:56:20|1746.5|1730.5|1746.13|1730.13|1746.61|1730.61|1746.13|1730.13|7
1640897790000|2021-12-30 20:56:30|1746.31|1730.31|1746.5|1730.5|1746.5|1730.5|1746.07|1730.07|5
1640897810000|2021-12-30 20:56:50|1746.75|1730.75|1746.6|1730.6|1747|1731|1746.6|1730.6|4
1640897820000|2021-12-30 20:57:00|1746.9|1730.9|1747|1731|1747.21|1731.21|1746.5|1730.5|8
1640897830000|2021-12-30 20:57:10|1746.75|1730.75|1747|1731|1747.25|1731.25|1746.75|1730.75|3
1640897840000|2021-12-30 20:57:20|1746.5|1730.5|1746.13|1730.13|1746.5|1730.5|1746.13|1730.13|2
1640897850000|2021-12-30 20:57:30|1745.93|1729.93|1745.7|1729.7|1745.93|1729.93|1745.49|1729.49|17
1640897860000|2021-12-30 20:57:40|1745.64|1729.64|1745.63|1729.63|1745.7|1729.7|1745|1729|13
1640897870000|2021-12-30 20:57:50|1745.55|1729.55|1746.45|1730.45|1746.45|1730.45|1745.55|1729.55|4
1640897880000|2021-12-30 20:58:00|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1746.5|1730.5|1
1640897890000|2021-12-30 20:58:10|1746.82|1730.82|1746.82|1730.82|1746.82|1730.82|1746.82|1730.82|1
1640897900000|2021-12-30 20:58:20|1746.4|1730.4|1746.4|1730.4|1746.4|1730.4|1746.4|1730.4|1
1640897910000|2021-12-30 20:58:30|1746.5|1730.5|1747|1731|1747.35|1731.35|1746.5|1730.5|4
1640897920000|2021-12-30 20:58:40|1747.5|1731.5|1747.5|1731.5|1747.5|1731.5|1746.9|1730.9|4
1640897930000|2021-12-30 20:58:50|1747.78|1731.78|1750.15|1734.15|1750.15|1734.15|1747.5|1731.5|10
1640897940000|2021-12-30 20:59:00|1750.45|1734.45|1749.12|1733.12|1750.45|1734.45|1749.12|1733.12|6
1640897950000|2021-12-30 20:59:10|1749.05|1733.05|1750.11|1734.11|1750.11|1734.11|1749.05|1733.05|6
1640897960000|2021-12-30 20:59:20|1750.35|1734.35|1751.09|1735.09|1751.09|1735.09|1750.3|1734.3|6
1640897970000|2021-12-30 20:59:30|1751.26|1735.26|1755|1739|1755|1739|1751.26|1735.26|18
1640897980000|2021-12-30 20:59:40|1755.2|1739.2|1755.5|1739.5|1755.5|1739.5|1755.2|1739.2|3
1640897990000|2021-12-30 20:59:50|1755.35|1739.35|1755|1739|1755.35|1739.35|1754.8|1738.8|4
1640898000000|2021-12-30 21:00:00|1754.86|1738.86|1756|1740|1756.1|1740.1|1754.86|1738.86|9
1640898010000|2021-12-30 21:00:10|1755.5|1739.5|1755.12|1739.12|1755.5|1739.5|1754.89|1738.89|10
1640898020000|2021-12-30 21:00:20|1755.5|1739.5|1756|1740|1756.3|1740.3|1755.5|1739.5|3
1640898030000|2021-12-30 21:00:30|1756.06|1740.06|1757.95|1741.95|1757.95|1741.95|1756.06|1740.06|9
1640898040000|2021-12-30 21:00:40|1757.64|1741.64|1758|1742|1758.45|1742.45|1757.64|1741.64|6
1640898050000|2021-12-30 21:00:50|1758.11|1742.11|1760.05|1744.05|1760.3|1744.3|1758.11|1742.11|10
1640898060000|2021-12-30 21:01:00|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760|1744|5
1640898070000|2021-12-30 21:01:10|1760|1744|1760|1744|1760|1744|1759.94|1743.94|3
1640898080000|2021-12-30 21:01:20|1760.44|1744.44|1761|1745|1761.3|1745.3|1760.44|1744.44|8
1640898090000|2021-12-30 21:01:30|1761.03|1745.03|1761.3|1745.3|1761.33|1745.33|1761.01|1745.01|7
1640898100000|2021-12-30 21:01:40|1761.31|1745.31|1760.9|1744.9|1761.33|1745.33|1760.9|1744.9|4
1640898110000|2021-12-30 21:01:50|1760.7|1744.7|1760.31|1744.31|1760.7|1744.7|1760|1744|7
1640898120000|2021-12-30 21:02:00|1760|1744|1758.5|1742.5|1760.31|1744.31|1757.5|1741.5|13
1640898130000|2021-12-30 21:02:10|1758.56|1742.56|1758.5|1742.5|1758.56|1742.56|1758.5|1742.5|4
1640898140000|2021-12-30 21:02:20|1758.2|1742.2|1758|1742|1758.2|1742.2|1758|1742|4
1640898150000|2021-12-30 21:02:30|1757.72|1741.72|1757.72|1741.72|1758|1742|1757.5|1741.5|5
1640898160000|2021-12-30 21:02:40|1757.5|1741.5|1758.5|1742.5|1758.5|1742.5|1757.5|1741.5|6
1640898170000|2021-12-30 21:02:50|1758.32|1742.32|1758|1742|1758.32|1742.32|1758|1742|5
1640898180000|2021-12-30 21:03:00|1757.5|1741.5|1757.88|1741.88|1758|1742|1757.5|1741.5|11
1640898190000|2021-12-30 21:03:10|1757.5|1741.5|1757.75|1741.75|1758|1742|1757.5|1741.5|7
1640898200000|2021-12-30 21:03:20|1757.5|1741.5|1755.5|1739.5|1757.5|1741.5|1755.5|1739.5|8
1640898210000|2021-12-30 21:03:30|1755.1|1739.1|1753.48|1737.48|1755.1|1739.1|1752.98|1736.98|10
1640898220000|2021-12-30 21:03:40|1753.46|1737.46|1752.5|1736.5|1753.46|1737.46|1752.5|1736.5|9
1640898230000|2021-12-30 21:03:50|1752.45|1736.45|1752.5|1736.5|1752.5|1736.5|1751.5|1735.5|8
1640898240000|2021-12-30 21:04:00|1752.61|1736.61|1753.46|1737.46|1753.46|1737.46|1752.61|1736.61|2
1640898250000|2021-12-30 21:04:10|1753.48|1737.48|1753.46|1737.46|1754.2|1738.2|1753.29|1737.29|8
1640898260000|2021-12-30 21:04:20|1753.59|1737.59|1753.48|1737.48|1753.59|1737.59|1753.48|1737.48|2
1640898270000|2021-12-30 21:04:30|1753.46|1737.46|1752.85|1736.85|1753.46|1737.46|1752.35|1736.35|7
1640898280000|2021-12-30 21:04:40|1752.74|1736.74|1750.22|1734.22|1752.74|1736.74|1750.22|1734.22|12
1640898290000|2021-12-30 21:04:50|1750.19|1734.19|1750|1734|1750.22|1734.22|1749.8|1733.8|5
1640898300000|2021-12-30 21:05:00|1749.75|1733.75|1749.5|1733.5|1749.75|1733.75|1749|1733|7
1640898310000|2021-12-30 21:05:10|1748.8|1732.8|1745.7|1729.7|1748.8|1732.8|1745|1729|21
1640898320000|2021-12-30 21:05:20|1746.5|1730.5|1747.75|1731.75|1748.1|1732.1|1746.5|1730.5|9
1640898330000|2021-12-30 21:05:30|1748|1732|1749.3|1733.3|1749.3|1733.3|1748|1732|6
1640898340000|2021-12-30 21:05:40|1749.45|1733.45|1750.5|1734.5|1750.5|1734.5|1749.45|1733.45|8
1640898360000|2021-12-30 21:06:00|1750.25|1734.25|1751.5|1735.5|1751.5|1735.5|1750.25|1734.25|6
1640898370000|2021-12-30 21:06:10|1752|1736|1752.5|1736.5|1752.6|1736.6|1752|1736|4
1640898380000|2021-12-30 21:06:20|1753|1737|1752.6|1736.6|1753|1737|1752.5|1736.5|3
1640898390000|2021-12-30 21:06:30|1753|1737|1753.35|1737.35|1753.35|1737.35|1753|1737|2
1640898400000|2021-12-30 21:06:40|1753.5|1737.5|1753.5|1737.5|1753.9|1737.9|1753.33|1737.33|5
1640898420000|2021-12-30 21:07:00|1753.79|1737.79|1754.24|1738.24|1754.24|1738.24|1753.79|1737.79|8
1640898430000|2021-12-30 21:07:10|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1754.5|1738.5|1
1640898440000|2021-12-30 21:07:20|1754.38|1738.38|1754.5|1738.5|1754.5|1738.5|1754.38|1738.38|2
1640898450000|2021-12-30 21:07:30|1754.2|1738.2|1754.06|1738.06|1754.5|1738.5|1754.06|1738.06|4
1640898480000|2021-12-30 21:08:00|1753.76|1737.76|1754.06|1738.06|1754.06|1738.06|1753.76|1737.76|2
1640898490000|2021-12-30 21:08:10|1754.22|1738.22|1754.45|1738.45|1754.45|1738.45|1754.21|1738.21|8
1640898500000|2021-12-30 21:08:20|1754.72|1738.72|1756.45|1740.45|1756.45|1740.45|1754.57|1738.57|10
1640898510000|2021-12-30 21:08:30|1756.33|1740.33|1757.01|1741.01|1757.01|1741.01|1756.33|1740.33|3
1640898520000|2021-12-30 21:08:40|1757.4|1741.4|1757.5|1741.5|1758|1742|1757.4|1741.4|4
1640898530000|2021-12-30 21:08:50|1757.55|1741.55|1757.62|1741.62|1757.62|1741.62|1757.55|1741.55|2
1640898540000|2021-12-30 21:09:00|1757.58|1741.58|1757.57|1741.57|1757.58|1741.58|1757.53|1741.53|3
1640898550000|2021-12-30 21:09:10|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1757.77|1741.77|1
1640898560000|2021-12-30 21:09:20|1757.57|1741.57|1756.6|1740.6|1757.57|1741.57|1756.6|1740.6|8
1640898570000|2021-12-30 21:09:30|1756.95|1740.95|1756.51|1740.51|1757.5|1741.5|1756.49|1740.49|7
1640898580000|2021-12-30 21:09:40|1756.19|1740.19|1755.61|1739.61|1756.19|1740.19|1755.5|1739.5|11
1640898590000|2021-12-30 21:09:50|1755.78|1739.78|1755.5|1739.5|1755.78|1739.78|1755.5|1739.5|10
1640898600000|2021-12-30 21:10:00|1755.61|1739.61|1755.61|1739.61|1755.61|1739.61|1755.61|1739.61|1
1640898610000|2021-12-30 21:10:10|1756|1740|1758.4|1742.4|1758.4|1742.4|1756|1740|5
1640898620000|2021-12-30 21:10:20|1758.45|1742.45|1758.45|1742.45|1758.45|1742.45|1758.35|1742.35|3
1640898630000|2021-12-30 21:10:30|1758|1742|1759.19|1743.19|1759.83|1743.83|1758|1742|16
1640898640000|2021-12-30 21:10:40|1759.25|1743.25|1757.27|1741.27|1759.25|1743.25|1757.27|1741.27|12
1640898650000|2021-12-30 21:10:50|1757.26|1741.26|1757|1741|1757.26|1741.26|1756.08|1740.08|10
1640898660000|2021-12-30 21:11:00|1757.5|1741.5|1758.26|1742.26|1758.26|1742.26|1757.5|1741.5|3
1640898670000|2021-12-30 21:11:10|1758.17|1742.17|1758|1742|1758.3|1742.3|1758|1742|6
1640898680000|2021-12-30 21:11:20|1758.08|1742.08|1758.5|1742.5|1758.5|1742.5|1757.85|1741.85|7
1640898690000|2021-12-30 21:11:30|1758.55|1742.55|1759|1743|1759|1743|1758.5|1742.5|10
1640898700000|2021-12-30 21:11:40|1759.07|1743.07|1758.9|1742.9|1759.07|1743.07|1758.5|1742.5|5
1640898710000|2021-12-30 21:11:50|1759|1743|1758.5|1742.5|1759|1743|1758.5|1742.5|3
1640898720000|2021-12-30 21:12:00|1758.29|1742.29|1758.3|1742.3|1758.3|1742.3|1758.29|1742.29|4
1640898730000|2021-12-30 21:12:10|1758.29|1742.29|1759.15|1743.15|1759.15|1743.15|1758.28|1742.28|7
1640898740000|2021-12-30 21:12:20|1759.16|1743.16|1759.4|1743.4|1759.4|1743.4|1759.15|1743.15|3
1640898760000|2021-12-30 21:12:40|1759.78|1743.78|1760|1744|1760|1744|1759.5|1743.5|5
1640898770000|2021-12-30 21:12:50|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1759.5|1743.5|1
1640898780000|2021-12-30 21:13:00|1759.88|1743.88|1761.59|1745.59|1761.59|1745.59|1759.88|1743.88|7
1640898790000|2021-12-30 21:13:10|1761.63|1745.63|1763.72|1747.72|1764|1748|1761.63|1745.63|8
1640898800000|2021-12-30 21:13:20|1764|1748|1763.79|1747.79|1764|1748|1763.79|1747.79|2
1640898810000|2021-12-30 21:13:30|1764|1748|1764.24|1748.24|1764.35|1748.35|1763.79|1747.79|7
1640898820000|2021-12-30 21:13:40|1764.09|1748.09|1764.5|1748.5|1764.5|1748.5|1764.09|1748.09|4
1640898830000|2021-12-30 21:13:50|1764.75|1748.75|1764.9|1748.9|1764.9|1748.9|1764.5|1748.5|4
1640898840000|2021-12-30 21:14:00|1764.5|1748.5|1764.95|1748.95|1764.95|1748.95|1764.5|1748.5|4
1640898850000|2021-12-30 21:14:10|1764.82|1748.82|1765.66|1749.66|1765.66|1749.66|1764.82|1748.82|8
1640898860000|2021-12-30 21:14:20|1766.16|1750.16|1765.55|1749.55|1766.5|1750.5|1765.55|1749.55|10
1640898870000|2021-12-30 21:14:30|1765|1749|1764.5|1748.5|1765|1749|1763.5|1747.5|23
1640898880000|2021-12-30 21:14:40|1764.68|1748.68|1764.5|1748.5|1764.82|1748.82|1764.26|1748.26|11
1640898890000|2021-12-30 21:14:50|1764.48|1748.48|1764.67|1748.67|1764.88|1748.88|1764.48|1748.48|5
1640898900000|2021-12-30 21:15:00|1764.6|1748.6|1764.67|1748.67|1764.88|1748.88|1764.5|1748.5|6
1640898910000|2021-12-30 21:15:10|1764.6|1748.6|1764.6|1748.6|1764.6|1748.6|1764.6|1748.6|1
1640898920000|2021-12-30 21:15:20|1764.5|1748.5|1764.5|1748.5|1764.85|1748.85|1764.5|1748.5|5
1640898950000|2021-12-30 21:15:50|1764.35|1748.35|1762.01|1746.01|1764.35|1748.35|1762|1746|11
1640898960000|2021-12-30 21:16:00|1761.5|1745.5|1762.21|1746.21|1762.21|1746.21|1761.5|1745.5|6
1640898970000|2021-12-30 21:16:10|1761.93|1745.93|1761.5|1745.5|1761.95|1745.95|1761.5|1745.5|5
1640898980000|2021-12-30 21:16:20|1761.79|1745.79|1762.16|1746.16|1762.16|1746.16|1761.75|1745.75|4
1640898990000|2021-12-30 21:16:30|1762.17|1746.17|1764.85|1748.85|1764.85|1748.85|1762.17|1746.17|15
1640899000000|2021-12-30 21:16:40|1765.45|1749.45|1765.45|1749.45|1765.45|1749.45|1765.45|1749.45|1
1640899010000|2021-12-30 21:16:50|1765.18|1749.18|1764.85|1748.85|1765.18|1749.18|1764.85|1748.85|2
1640899020000|2021-12-30 21:17:00|1764.89|1748.89|1765.5|1749.5|1765.5|1749.5|1764.89|1748.89|3
1640899030000|2021-12-30 21:17:10|1765.55|1749.55|1767.35|1751.35|1767.35|1751.35|1765.55|1749.55|10
1640899040000|2021-12-30 21:17:20|1767.11|1751.11|1766.31|1750.31|1767.13|1751.13|1766.31|1750.31|10
1640899050000|2021-12-30 21:17:30|1766.4|1750.4|1768.26|1752.26|1768.36|1752.36|1766.4|1750.4|10
1640899060000|2021-12-30 21:17:40|1769.33|1753.33|1770.45|1754.45|1770.45|1754.45|1769.15|1753.15|7
1640899070000|2021-12-30 21:17:50|1771|1755|1771.22|1755.22|1772|1756|1771|1755|4
1640899080000|2021-12-30 21:18:00|1771.5|1755.5|1771.5|1755.5|1771.75|1755.75|1771.09|1755.09|11
1640899090000|2021-12-30 21:18:10|1771.75|1755.75|1771.88|1755.88|1771.88|1755.88|1771.5|1755.5|3
1640899100000|2021-12-30 21:18:20|1771.5|1755.5|1770.75|1754.75|1771.5|1755.5|1770.75|1754.75|5
1640899110000|2021-12-30 21:18:30|1770.65|1754.65|1770.5|1754.5|1770.65|1754.65|1770.4|1754.4|3
1640899120000|2021-12-30 21:18:40|1770.45|1754.45|1770.5|1754.5|1770.5|1754.5|1770.45|1754.45|2
1640899130000|2021-12-30 21:18:50|1770.4|1754.4|1770.5|1754.5|1770.63|1754.63|1770.4|1754.4|4
1640899140000|2021-12-30 21:19:00|1770.45|1754.45|1770.5|1754.5|1770.5|1754.5|1770.45|1754.45|4
1640899150000|2021-12-30 21:19:10|1770.41|1754.41|1770.5|1754.5|1770.65|1754.65|1770|1754|11
1640899160000|2021-12-30 21:19:20|1770.79|1754.79|1771.7|1755.7|1771.83|1755.83|1770.79|1754.79|5
1640899170000|2021-12-30 21:19:30|1771.73|1755.73|1771.5|1755.5|1772.1|1756.1|1771.5|1755.5|6
1640899180000|2021-12-30 21:19:40|1771|1755|1770.7|1754.7|1771|1755|1770.7|1754.7|2
1640899190000|2021-12-30 21:19:50|1771|1755|1771|1755|1771.15|1755.15|1771|1755|4
1640899200000|2021-12-30 21:20:00|1771.11|1755.11|1771.45|1755.45|1771.61|1755.61|1771|1755|7
1640899210000|2021-12-30 21:20:10|1771.56|1755.56|1771|1755|1771.56|1755.56|1770.55|1754.55|8
1640899220000|2021-12-30 21:20:20|1770.98|1754.98|1771.11|1755.11|1771.11|1755.11|1770.98|1754.98|2
1640899230000|2021-12-30 21:20:30|1770.99|1754.99|1770.99|1754.99|1771.11|1755.11|1770.61|1754.61|5
1640899240000|2021-12-30 21:20:40|1771.1|1755.1|1771.5|1755.5|1771.6|1755.6|1771.1|1755.1|5
1640899250000|2021-12-30 21:20:50|1771.21|1755.21|1771.5|1755.5|1771.5|1755.5|1771.21|1755.21|2
1640899260000|2021-12-30 21:21:00|1771.39|1755.39|1771.14|1755.14|1771.39|1755.39|1770.75|1754.75|9
1640899270000|2021-12-30 21:21:10|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1771.4|1755.4|1
1640899280000|2021-12-30 21:21:20|1771.27|1755.27|1770.9|1754.9|1771.27|1755.27|1770.9|1754.9|4
1640899290000|2021-12-30 21:21:30|1770.5|1754.5|1770|1754|1770.5|1754.5|1770|1754|2
1640899310000|2021-12-30 21:21:50|1769.5|1753.5|1769.64|1753.64|1769.64|1753.64|1769.5|1753.5|2
1640899320000|2021-12-30 21:22:00|1769.5|1753.5|1768|1752|1769.5|1753.5|1768|1752|10
1640899330000|2021-12-30 21:22:10|1767.75|1751.75|1768|1752|1768|1752|1767.5|1751.5|6
1640899340000|2021-12-30 21:22:20|1768.25|1752.25|1768.25|1752.25|1768.25|1752.25|1768.25|1752.25|1
1640899350000|2021-12-30 21:22:30|1768.3|1752.3|1767.13|1751.13|1768.3|1752.3|1767.13|1751.13|6
1640899360000|2021-12-30 21:22:40|1767.25|1751.25|1767.5|1751.5|1767.5|1751.5|1767|1751|9
1640899370000|2021-12-30 21:22:50|1767.6|1751.6|1768.63|1752.63|1768.63|1752.63|1767.5|1751.5|5
1640899380000|2021-12-30 21:23:00|1768.62|1752.62|1767|1751|1768.63|1752.63|1766.65|1750.65|9
1640899390000|2021-12-30 21:23:10|1766.5|1750.5|1766.52|1750.52|1766.88|1750.88|1766.5|1750.5|6
1640899400000|2021-12-30 21:23:20|1766.53|1750.53|1766.5|1750.5|1766.53|1750.53|1766.5|1750.5|11
1640899410000|2021-12-30 21:23:30|1766.52|1750.52|1766.47|1750.47|1766.52|1750.52|1766.32|1750.32|3
1640899420000|2021-12-30 21:23:40|1766.32|1750.32|1766.82|1750.82|1767.37|1751.37|1766.32|1750.32|6
1640899430000|2021-12-30 21:23:50|1766.32|1750.32|1766.5|1750.5|1766.75|1750.75|1766.32|1750.32|5
1640899450000|2021-12-30 21:24:10|1766.32|1750.32|1766.5|1750.5|1766.85|1750.85|1766.32|1750.32|5
1640899460000|2021-12-30 21:24:20|1767.15|1751.15|1766.5|1750.5|1767.15|1751.15|1766.5|1750.5|3
1640899470000|2021-12-30 21:24:30|1766.58|1750.58|1766.5|1750.5|1766.58|1750.58|1766.5|1750.5|2
1640899480000|2021-12-30 21:24:40|1766.6|1750.6|1766.6|1750.6|1766.6|1750.6|1766.6|1750.6|1
1640899490000|2021-12-30 21:24:50|1766.9|1750.9|1766.6|1750.6|1766.9|1750.9|1766.5|1750.5|4
1640899500000|2021-12-30 21:25:00|1766.55|1750.55|1766|1750|1766.6|1750.6|1766|1750|7
1640899510000|2021-12-30 21:25:10|1766.05|1750.05|1765.84|1749.84|1766.2|1750.2|1765.84|1749.84|7
1640899520000|2021-12-30 21:25:20|1765.87|1749.87|1765.6|1749.6|1765.87|1749.87|1765.57|1749.57|4
1640899530000|2021-12-30 21:25:30|1765.57|1749.57|1765.5|1749.5|1765.57|1749.57|1765.5|1749.5|4
1640899540000|2021-12-30 21:25:40|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1
1640899550000|2021-12-30 21:25:50|1765.49|1749.49|1765.8|1749.8|1765.8|1749.8|1765.49|1749.49|2
1640899560000|2021-12-30 21:26:00|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640899570000|2021-12-30 21:26:10|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1
1640899580000|2021-12-30 21:26:20|1767|1751|1767.5|1751.5|1767.5|1751.5|1767|1751|2
1640899590000|2021-12-30 21:26:30|1767.4|1751.4|1767.4|1751.4|1767.4|1751.4|1767.4|1751.4|1
1640899600000|2021-12-30 21:26:40|1767.5|1751.5|1768.5|1752.5|1768.6|1752.6|1767.5|1751.5|5
1640899610000|2021-12-30 21:26:50|1769|1753|1769|1753|1769|1753|1769|1753|1
1640899620000|2021-12-30 21:27:00|1768.83|1752.83|1768.7|1752.7|1769|1753|1768.7|1752.7|3
1640899630000|2021-12-30 21:27:10|1769.05|1753.05|1769.05|1753.05|1769.05|1753.05|1769.05|1753.05|1
1640899640000|2021-12-30 21:27:20|1769.2|1753.2|1769.9|1753.9|1769.9|1753.9|1769.2|1753.2|5
1640899650000|2021-12-30 21:27:30|1769.99|1753.99|1770|1754|1770.25|1754.25|1769.99|1753.99|3
1640899660000|2021-12-30 21:27:40|1769.75|1753.75|1769.75|1753.75|1770.05|1754.05|1769.75|1753.75|3
1640899670000|2021-12-30 21:27:50|1769.85|1753.85|1769.85|1753.85|1769.85|1753.85|1769.85|1753.85|1
1640899680000|2021-12-30 21:28:00|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1769.5|1753.5|1
1640899690000|2021-12-30 21:28:10|1770|1754|1769.65|1753.65|1770|1754|1769.65|1753.65|5
1640899700000|2021-12-30 21:28:20|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1769.6|1753.6|1
1640899710000|2021-12-30 21:28:30|1769.46|1753.46|1769.5|1753.5|1769.5|1753.5|1769.36|1753.36|5
1640899720000|2021-12-30 21:28:40|1769.83|1753.83|1771|1755|1771|1755|1769.83|1753.83|4
1640899730000|2021-12-30 21:28:50|1771.28|1755.28|1771.9|1755.9|1771.9|1755.9|1771.28|1755.28|3
1640899740000|2021-12-30 21:29:00|1772.38|1756.38|1772.5|1756.5|1772.5|1756.5|1772.38|1756.38|5
1640899750000|2021-12-30 21:29:10|1772.6|1756.6|1772.75|1756.75|1772.75|1756.75|1772.6|1756.6|2
1640899760000|2021-12-30 21:29:20|1773.25|1757.25|1773.4|1757.4|1773.4|1757.4|1773.15|1757.15|5
1640899770000|2021-12-30 21:29:30|1773.31|1757.31|1773.4|1757.4|1773.4|1757.4|1773.31|1757.31|2
1640899780000|2021-12-30 21:29:40|1772.9|1756.9|1772.5|1756.5|1772.9|1756.9|1772.5|1756.5|2
1640899800000|2021-12-30 21:30:00|1772.25|1756.25|1771.02|1755.02|1772.25|1756.25|1771.01|1755.01|7
1640899810000|2021-12-30 21:30:10|1771|1755|1773|1757|1773|1757|1771|1755|10
1640899820000|2021-12-30 21:30:20|1773.28|1757.28|1773.78|1757.78|1773.78|1757.78|1773.28|1757.28|4
1640899830000|2021-12-30 21:30:30|1773.5|1757.5|1773.4|1757.4|1773.72|1757.72|1773.1|1757.1|6
1640899840000|2021-12-30 21:30:40|1773.45|1757.45|1773.65|1757.65|1774.13|1758.13|1773.45|1757.45|10
1640899850000|2021-12-30 21:30:50|1773.15|1757.15|1773|1757|1773.22|1757.22|1772.88|1756.88|8
1640899860000|2021-12-30 21:31:00|1772.88|1756.88|1773|1757|1773.45|1757.45|1772.88|1756.88|7
1640899870000|2021-12-30 21:31:10|1772.7|1756.7|1771.02|1755.02|1772.7|1756.7|1771.02|1755.02|10
1640899880000|2021-12-30 21:31:20|1771.33|1755.33|1771.59|1755.59|1771.59|1755.59|1770.5|1754.5|10
1640899890000|2021-12-30 21:31:30|1771.64|1755.64|1771.75|1755.75|1772.06|1756.06|1771.64|1755.64|5
1640899910000|2021-12-30 21:31:50|1772.41|1756.41|1773|1757|1773.5|1757.5|1772.25|1756.25|6
1640899920000|2021-12-30 21:32:00|1773.1|1757.1|1773|1757|1773.1|1757.1|1773|1757|2
1640899930000|2021-12-30 21:32:10|1772.87|1756.87|1773.32|1757.32|1773.32|1757.32|1772.87|1756.87|6
1640899940000|2021-12-30 21:32:20|1773|1757|1771.81|1755.81|1773|1757|1771.78|1755.78|7
1640899950000|2021-12-30 21:32:30|1771.51|1755.51|1771.5|1755.5|1771.7|1755.7|1770.75|1754.75|13
1640899960000|2021-12-30 21:32:40|1771.72|1755.72|1771.5|1755.5|1771.72|1755.72|1771.5|1755.5|2
1640899970000|2021-12-30 21:32:50|1772.05|1756.05|1770.86|1754.86|1772.05|1756.05|1770.86|1754.86|6
1640899980000|2021-12-30 21:33:00|1771|1755|1771|1755|1771|1755|1771|1755|1
1640899990000|2021-12-30 21:33:10|1770.89|1754.89|1771|1755|1771|1755|1770.89|1754.89|2
1640900000000|2021-12-30 21:33:20|1770.59|1754.59|1770.5|1754.5|1770.65|1754.65|1770.5|1754.5|3
1640900010000|2021-12-30 21:33:30|1770.55|1754.55|1770.55|1754.55|1770.75|1754.75|1770.55|1754.55|7
1640900020000|2021-12-30 21:33:40|1770.65|1754.65|1770.5|1754.5|1770.65|1754.65|1770.5|1754.5|2
1640900030000|2021-12-30 21:33:50|1770.05|1754.05|1769|1753|1770.05|1754.05|1768.5|1752.5|9
1640900040000|2021-12-30 21:34:00|1769.24|1753.24|1771.01|1755.01|1771.01|1755.01|1769.24|1753.24|10
1640900050000|2021-12-30 21:34:10|1771.12|1755.12|1771.12|1755.12|1771.12|1755.12|1771.12|1755.12|1
1640900060000|2021-12-30 21:34:20|1771.14|1755.14|1771.5|1755.5|1771.85|1755.85|1771.14|1755.14|4
1640900070000|2021-12-30 21:34:30|1772|1756|1773.06|1757.06|1773.28|1757.28|1772|1756|4
1640900080000|2021-12-30 21:34:40|1772.78|1756.78|1774.03|1758.03|1774.03|1758.03|1772.78|1756.78|11
1640900090000|2021-12-30 21:34:50|1774.13|1758.13|1772.65|1756.65|1774.13|1758.13|1772.05|1756.05|11
1640900100000|2021-12-30 21:35:00|1772.81|1756.81|1773|1757|1773|1757|1772.61|1756.61|7
1640900110000|2021-12-30 21:35:10|1772.88|1756.88|1773.45|1757.45|1773.45|1757.45|1772.75|1756.75|5
1640900120000|2021-12-30 21:35:20|1773.47|1757.47|1773.63|1757.63|1773.63|1757.63|1773.47|1757.47|2
1640900130000|2021-12-30 21:35:30|1773.62|1757.62|1774.18|1758.18|1774.18|1758.18|1773.62|1757.62|3
1640900140000|2021-12-30 21:35:40|1774.38|1758.38|1773.75|1757.75|1774.38|1758.38|1773.75|1757.75|4
1640900150000|2021-12-30 21:35:50|1773.55|1757.55|1773|1757|1773.55|1757.55|1773|1757|3
1640900160000|2021-12-30 21:36:00|1772.55|1756.55|1773.4|1757.4|1773.4|1757.4|1772.55|1756.55|4
1640900170000|2021-12-30 21:36:10|1773.35|1757.35|1774.28|1758.28|1774.28|1758.28|1773.35|1757.35|8
1640900190000|2021-12-30 21:36:30|1774.23|1758.23|1774.13|1758.13|1774.38|1758.38|1773.88|1757.88|8
1640900200000|2021-12-30 21:36:40|1774.38|1758.38|1774.38|1758.38|1774.38|1758.38|1774|1758|5
1640900210000|2021-12-30 21:36:50|1774.46|1758.46|1774.5|1758.5|1774.57|1758.57|1774.46|1758.46|3
1640900220000|2021-12-30 21:37:00|1774.95|1758.95|1776.5|1760.5|1776.5|1760.5|1774.95|1758.95|3
1640900230000|2021-12-30 21:37:10|1776.53|1760.53|1776.53|1760.53|1776.53|1760.53|1776.53|1760.53|1
1640900240000|2021-12-30 21:37:20|1776.5|1760.5|1777.07|1761.07|1777.07|1761.07|1776.5|1760.5|3
1640900250000|2021-12-30 21:37:30|1777.5|1761.5|1776.9|1760.9|1777.5|1761.5|1776.9|1760.9|3
1640900260000|2021-12-30 21:37:40|1777.27|1761.27|1777.5|1761.5|1777.5|1761.5|1777.27|1761.27|2
1640900270000|2021-12-30 21:37:50|1777.65|1761.65|1777.5|1761.5|1777.65|1761.65|1776.91|1760.91|9
1640900280000|2021-12-30 21:38:00|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1777.45|1761.45|1
1640900290000|2021-12-30 21:38:10|1777|1761|1776.5|1760.5|1777|1761|1776.5|1760.5|4
1640900300000|2021-12-30 21:38:20|1776.88|1760.88|1777|1761|1777|1761|1776.88|1760.88|2
1640900310000|2021-12-30 21:38:30|1777.35|1761.35|1777.47|1761.47|1777.5|1761.5|1777.35|1761.35|4
1640900320000|2021-12-30 21:38:40|1777.5|1761.5|1777.78|1761.78|1777.86|1761.86|1777.5|1761.5|5
1640900330000|2021-12-30 21:38:50|1778.12|1762.12|1778|1762|1778.12|1762.12|1778|1762|2
1640900340000|2021-12-30 21:39:00|1777.87|1761.87|1777.5|1761.5|1777.87|1761.87|1777.5|1761.5|4
1640900350000|2021-12-30 21:39:10|1777.66|1761.66|1777.66|1761.66|1777.87|1761.87|1777.66|1761.66|7
1640900360000|2021-12-30 21:39:20|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1
1640900370000|2021-12-30 21:39:30|1777.13|1761.13|1777|1761|1777.5|1761.5|1777|1761|4
1640900380000|2021-12-30 21:39:40|1776.92|1760.92|1777|1761|1777|1761|1776.92|1760.92|2
1640900390000|2021-12-30 21:39:50|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.15|1760.15|7
1640900400000|2021-12-30 21:40:00|1776.63|1760.63|1776.55|1760.55|1776.8|1760.8|1776.55|1760.55|6
1640900410000|2021-12-30 21:40:10|1777|1761|1777.74|1761.74|1777.81|1761.81|1777|1761|11
1640900420000|2021-12-30 21:40:20|1777.77|1761.77|1778.88|1762.88|1779.31|1763.31|1777.77|1761.77|8
1640900430000|2021-12-30 21:40:30|1778.9|1762.9|1778.5|1762.5|1778.9|1762.9|1778.5|1762.5|2
1640900440000|2021-12-30 21:40:40|1778.48|1762.48|1778.45|1762.45|1778.48|1762.48|1778.45|1762.45|2
1640900450000|2021-12-30 21:40:50|1778.5|1762.5|1777.02|1761.02|1778.5|1762.5|1777.02|1761.02|7
1640900460000|2021-12-30 21:41:00|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.09|1760.09|7
1640900470000|2021-12-30 21:41:10|1776.29|1760.29|1776.5|1760.5|1776.5|1760.5|1776.24|1760.24|5
1640900480000|2021-12-30 21:41:20|1776.3|1760.3|1776.79|1760.79|1776.79|1760.79|1776.3|1760.3|4
1640900490000|2021-12-30 21:41:30|1777|1761|1777.5|1761.5|1777.5|1761.5|1776.79|1760.79|4
1640900500000|2021-12-30 21:41:40|1777.13|1761.13|1776.9|1760.9|1777.13|1761.13|1776.8|1760.8|5
1640900510000|2021-12-30 21:41:50|1776.78|1760.78|1776.95|1760.95|1776.95|1760.95|1776.77|1760.77|4
1640900530000|2021-12-30 21:42:10|1777.15|1761.15|1777.15|1761.15|1777.15|1761.15|1777.15|1761.15|1
1640900540000|2021-12-30 21:42:20|1776.7|1760.7|1776.3|1760.3|1776.7|1760.7|1776.3|1760.3|8
1640900550000|2021-12-30 21:42:30|1776.5|1760.5|1777.5|1761.5|1777.5|1761.5|1776.33|1760.33|4
1640900570000|2021-12-30 21:42:50|1777.57|1761.57|1777.99|1761.99|1778.35|1762.35|1777.57|1761.57|7
1640900580000|2021-12-30 21:43:00|1778.05|1762.05|1779.5|1763.5|1779.5|1763.5|1778.05|1762.05|4
1640900590000|2021-12-30 21:43:10|1779|1763|1779.5|1763.5|1779.5|1763.5|1779|1763|2
1640900610000|2021-12-30 21:43:30|1780|1764|1780.32|1764.32|1781|1765|1780|1764|10
1640900620000|2021-12-30 21:43:40|1779.9|1763.9|1779.5|1763.5|1779.9|1763.9|1779.5|1763.5|3
1640900630000|2021-12-30 21:43:50|1779.3|1763.3|1779.5|1763.5|1779.5|1763.5|1779.3|1763.3|2
1640900640000|2021-12-30 21:44:00|1779.3|1763.3|1779.3|1763.3|1779.3|1763.3|1779.3|1763.3|1
1640900650000|2021-12-30 21:44:10|1779.22|1763.22|1779|1763|1779.22|1763.22|1778.1|1762.1|11
1640900660000|2021-12-30 21:44:20|1779.15|1763.15|1778.85|1762.85|1779.15|1763.15|1778.85|1762.85|8
1640900670000|2021-12-30 21:44:30|1778.5|1762.5|1778.88|1762.88|1778.88|1762.88|1778.4|1762.4|7
1640900680000|2021-12-30 21:44:40|1778.81|1762.81|1778.94|1762.94|1779.31|1763.31|1778.64|1762.64|12
1640900690000|2021-12-30 21:44:50|1779.31|1763.31|1779.5|1763.5|1779.5|1763.5|1779.31|1763.31|3
1640900700000|2021-12-30 21:45:00|1779.25|1763.25|1778.9|1762.9|1779.35|1763.35|1778.9|1762.9|6
1640900710000|2021-12-30 21:45:10|1778.81|1762.81|1778.5|1762.5|1778.81|1762.81|1778.5|1762.5|3
1640900720000|2021-12-30 21:45:20|1778.64|1762.64|1778.81|1762.81|1778.81|1762.81|1778.55|1762.55|3
1640900740000|2021-12-30 21:45:40|1778.93|1762.93|1779.75|1763.75|1779.75|1763.75|1778.93|1762.93|2
1640900750000|2021-12-30 21:45:50|1780|1764|1780.5|1764.5|1780.5|1764.5|1780|1764|2
1640900760000|2021-12-30 21:46:00|1781|1765|1781|1765|1781|1765|1781|1765|1
1640900770000|2021-12-30 21:46:10|1780.85|1764.85|1781|1765|1781|1765|1780.85|1764.85|3
1640900790000|2021-12-30 21:46:30|1781.44|1765.44|1781.23|1765.23|1781.5|1765.5|1781.23|1765.23|4
1640900800000|2021-12-30 21:46:40|1781.25|1765.25|1781.38|1765.38|1781.5|1765.5|1780.8|1764.8|10
1640900810000|2021-12-30 21:46:50|1780.98|1764.98|1780.5|1764.5|1781.5|1765.5|1780.5|1764.5|7
1640900820000|2021-12-30 21:47:00|1780.45|1764.45|1780.6|1764.6|1780.6|1764.6|1780.45|1764.45|3
1640900830000|2021-12-30 21:47:10|1781|1765|1781|1765|1781|1765|1781|1765|1
1640900840000|2021-12-30 21:47:20|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640900850000|2021-12-30 21:47:30|1781.13|1765.13|1781|1765|1781.13|1765.13|1781|1765|3
1640900860000|2021-12-30 21:47:40|1781.1|1765.1|1781.1|1765.1|1781.1|1765.1|1781.1|1765.1|1
1640900870000|2021-12-30 21:47:50|1781.5|1765.5|1781.5|1765.5|1781.75|1765.75|1781.5|1765.5|3
1640900880000|2021-12-30 21:48:00|1782|1766|1781.79|1765.79|1782|1766|1781.72|1765.72|4
1640900890000|2021-12-30 21:48:10|1782.29|1766.29|1782.79|1766.79|1782.79|1766.79|1782.29|1766.29|3
1640900900000|2021-12-30 21:48:20|1783|1767|1783|1767|1783.25|1767.25|1783|1767|3
1640900910000|2021-12-30 21:48:30|1782.72|1766.72|1782.69|1766.69|1782.72|1766.72|1782.5|1766.5|3
1640900920000|2021-12-30 21:48:40|1782.65|1766.65|1782.5|1766.5|1782.85|1766.85|1782.5|1766.5|3
1640900930000|2021-12-30 21:48:50|1782.41|1766.41|1782.5|1766.5|1782.5|1766.5|1781.79|1765.79|8
1640900940000|2021-12-30 21:49:00|1782.75|1766.75|1782.75|1766.75|1782.85|1766.85|1782.63|1766.63|5
1640900950000|2021-12-30 21:49:10|1782.5|1766.5|1781.55|1765.55|1782.5|1766.5|1781.55|1765.55|10
1640900960000|2021-12-30 21:49:20|1781.5|1765.5|1779.5|1763.5|1781.5|1765.5|1779.5|1763.5|9
1640900970000|2021-12-30 21:49:30|1779|1763|1778.22|1762.22|1779.13|1763.13|1778.22|1762.22|5
1640900980000|2021-12-30 21:49:40|1777.55|1761.55|1777.04|1761.04|1777.55|1761.55|1777.04|1761.04|6
1640900990000|2021-12-30 21:49:50|1776.67|1760.67|1776.82|1760.82|1776.9|1760.9|1776.67|1760.67|4
1640901000000|2021-12-30 21:50:00|1776.78|1760.78|1776.88|1760.88|1776.88|1760.88|1776.5|1760.5|6
1640901010000|2021-12-30 21:50:10|1776.75|1760.75|1776.82|1760.82|1776.88|1760.88|1776.7|1760.7|8
1640901020000|2021-12-30 21:50:20|1777.2|1761.2|1778.08|1762.08|1778.08|1762.08|1777.2|1761.2|5
1640901030000|2021-12-30 21:50:30|1778.09|1762.09|1780.2|1764.2|1780.2|1764.2|1778.08|1762.08|10
1640901040000|2021-12-30 21:50:40|1780.34|1764.34|1780|1764|1780.34|1764.34|1780|1764|2
1640901050000|2021-12-30 21:50:50|1779.85|1763.85|1778.5|1762.5|1779.85|1763.85|1778.5|1762.5|4
1640901060000|2021-12-30 21:51:00|1778.31|1762.31|1777.88|1761.88|1778.31|1762.31|1777.55|1761.55|12
1640901070000|2021-12-30 21:51:10|1777.5|1761.5|1777.5|1761.5|1778|1762|1777.5|1761.5|3
1640901080000|2021-12-30 21:51:20|1777.1|1761.1|1776.55|1760.55|1777.5|1761.5|1776.55|1760.55|4
1640901090000|2021-12-30 21:51:30|1777|1761|1777.86|1761.86|1777.86|1761.86|1776.88|1760.88|9
1640901100000|2021-12-30 21:51:40|1778.19|1762.19|1778.3|1762.3|1778.3|1762.3|1777.86|1761.86|8
1640901110000|2021-12-30 21:51:50|1778.39|1762.39|1778.5|1762.5|1778.8|1762.8|1778.39|1762.39|5
1640901120000|2021-12-30 21:52:00|1778.48|1762.48|1778.5|1762.5|1778.5|1762.5|1778.4|1762.4|6
1640901130000|2021-12-30 21:52:10|1778.45|1762.45|1779.1|1763.1|1779.1|1763.1|1778.45|1762.45|4
1640901140000|2021-12-30 21:52:20|1779.5|1763.5|1780.5|1764.5|1780.5|1764.5|1779.5|1763.5|2
1640901150000|2021-12-30 21:52:30|1780.65|1764.65|1780.8|1764.8|1780.8|1764.8|1780.65|1764.65|2
1640901160000|2021-12-30 21:52:40|1781|1765|1781.5|1765.5|1781.5|1765.5|1781|1765|2
1640901170000|2021-12-30 21:52:50|1781.19|1765.19|1780.6|1764.6|1781.5|1765.5|1780.5|1764.5|4
1640901180000|2021-12-30 21:53:00|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1780.5|1764.5|1
1640901190000|2021-12-30 21:53:10|1780.25|1764.25|1780|1764|1780.25|1764.25|1780|1764|3
1640901200000|2021-12-30 21:53:20|1779.65|1763.65|1779.65|1763.65|1779.65|1763.65|1779.65|1763.65|1
1640901220000|2021-12-30 21:53:40|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1779.6|1763.6|1
1640901230000|2021-12-30 21:53:50|1779.65|1763.65|1780.21|1764.21|1780.21|1764.21|1779.65|1763.65|3
1640901240000|2021-12-30 21:54:00|1780.5|1764.5|1780.79|1764.79|1780.79|1764.79|1780.29|1764.29|4
1640901250000|2021-12-30 21:54:10|1780.72|1764.72|1780.79|1764.79|1780.89|1764.89|1780.65|1764.65|7
1640901280000|2021-12-30 21:54:40|1781.29|1765.29|1781.29|1765.29|1781.29|1765.29|1781.29|1765.29|1
1640901290000|2021-12-30 21:54:50|1781.5|1765.5|1782.11|1766.11|1782.11|1766.11|1781.5|1765.5|3
1640901300000|2021-12-30 21:55:00|1781.96|1765.96|1782.11|1766.11|1782.45|1766.45|1781.96|1765.96|4
1640901310000|2021-12-30 21:55:10|1782.5|1766.5|1782.79|1766.79|1782.79|1766.79|1782.5|1766.5|2
1640901320000|2021-12-30 21:55:20|1783.4|1767.4|1783.4|1767.4|1783.4|1767.4|1783.4|1767.4|1
1640901330000|2021-12-30 21:55:30|1783.5|1767.5|1783.8|1767.8|1783.9|1767.9|1783.5|1767.5|5
1640901340000|2021-12-30 21:55:40|1783.79|1767.79|1782|1766|1783.9|1767.9|1782|1766|12
1640901350000|2021-12-30 21:55:50|1781.5|1765.5|1780.55|1764.55|1781.5|1765.5|1780.55|1764.55|5
1640901360000|2021-12-30 21:56:00|1780.05|1764.05|1779.5|1763.5|1780.05|1764.05|1779.5|1763.5|2
1640901370000|2021-12-30 21:56:10|1779.6|1763.6|1780.15|1764.15|1780.15|1764.15|1779.6|1763.6|4
1640901390000|2021-12-30 21:56:30|1780.31|1764.31|1780.5|1764.5|1780.88|1764.88|1780.31|1764.31|5
1640901400000|2021-12-30 21:56:40|1780.35|1764.35|1780.35|1764.35|1780.35|1764.35|1780.35|1764.35|1
1640901410000|2021-12-30 21:56:50|1780.6|1764.6|1780.87|1764.87|1780.87|1764.87|1780.6|1764.6|2
1640901420000|2021-12-30 21:57:00|1781.03|1765.03|1781.37|1765.37|1781.37|1765.37|1781.03|1765.03|2
1640901430000|2021-12-30 21:57:10|1781.5|1765.5|1782.5|1766.5|1782.5|1766.5|1781.37|1765.37|7
1640901440000|2021-12-30 21:57:20|1782.8|1766.8|1782.5|1766.5|1782.8|1766.8|1782.5|1766.5|2
1640901450000|2021-12-30 21:57:30|1782.6|1766.6|1782.5|1766.5|1783|1767|1782.5|1766.5|4
1640901460000|2021-12-30 21:57:40|1782|1766|1781.69|1765.69|1782|1766|1781.5|1765.5|7
1640901470000|2021-12-30 21:57:50|1781.59|1765.59|1781.59|1765.59|1781.59|1765.59|1781.5|1765.5|3
1640901480000|2021-12-30 21:58:00|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640901490000|2021-12-30 21:58:10|1781|1765|1780.5|1764.5|1781|1765|1780.5|1764.5|2
1640901500000|2021-12-30 21:58:20|1780.55|1764.55|1781|1765|1781.42|1765.42|1780.55|1764.55|4
1640901510000|2021-12-30 21:58:30|1781.5|1765.5|1783|1767|1783|1767|1781.5|1765.5|2
1640901520000|2021-12-30 21:58:40|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640901530000|2021-12-30 21:58:50|1783.8|1767.8|1783.5|1767.5|1783.8|1767.8|1783.5|1767.5|2
1640901540000|2021-12-30 21:59:00|1784|1768|1783.5|1767.5|1784|1768|1783.5|1767.5|2
1640901550000|2021-12-30 21:59:10|1783.55|1767.55|1787.5|1771.5|1787.5|1771.5|1783.55|1767.55|8
1640901560000|2021-12-30 21:59:20|1787.14|1771.14|1788.15|1772.15|1789|1773|1786.99|1770.99|14
1640901570000|2021-12-30 21:59:30|1788.16|1772.16|1786.1|1770.1|1795.66|1779.66|1786.03|1770.03|31
1640901580000|2021-12-30 21:59:40|1785.76|1769.76|1785.29|1769.29|1786.16|1770.16|1785.07|1769.07|21
1640901590000|2021-12-30 21:59:50|1785.45|1769.45|1785.07|1769.07|1785.45|1769.45|1784.68|1768.68|9
1640901600000|2021-12-30 22:00:00|1784.99|1768.99|1782.61|1766.61|1784.99|1768.99|1782.61|1766.61|12
1640901610000|2021-12-30 22:00:10|1782.46|1766.46|1782.73|1766.73|1783.12|1767.12|1781.85|1765.85|24
1640901620000|2021-12-30 22:00:20|1782.6|1766.6|1782.54|1766.54|1782.73|1766.73|1782.54|1766.54|12
1640901630000|2021-12-30 22:00:30|1782.29|1766.29|1780.61|1764.61|1782.49|1766.49|1780.61|1764.61|17
1640901640000|2021-12-30 22:00:40|1780.42|1764.42|1779.99|1763.99|1780.92|1764.92|1779.99|1763.99|27
1640901650000|2021-12-30 22:00:50|1779.84|1763.84|1779.53|1763.53|1780.15|1764.15|1779.53|1763.53|15
1640901660000|2021-12-30 22:01:00|1779.66|1763.66|1778.88|1762.88|1779.66|1763.66|1778.81|1762.81|17
1640901670000|2021-12-30 22:01:10|1778.61|1762.61|1778.88|1762.88|1778.98|1762.98|1778.61|1762.61|12
1640901680000|2021-12-30 22:01:20|1778.98|1762.98|1778.46|1762.46|1779.09|1763.09|1778.36|1762.36|14
1640901690000|2021-12-30 22:01:30|1778.45|1762.45|1778.65|1762.65|1778.93|1762.93|1778.36|1762.36|15
1640901700000|2021-12-30 22:01:40|1778.86|1762.86|1779.07|1763.07|1779.07|1763.07|1778.86|1762.86|2
1640901710000|2021-12-30 22:01:50|1778.86|1762.86|1779.07|1763.07|1779.07|1763.07|1778.67|1762.67|6
1640901720000|2021-12-30 22:02:00|1779.09|1763.09|1778.57|1762.57|1779.37|1763.37|1778.57|1762.57|14
1640901730000|2021-12-30 22:02:10|1778.75|1762.75|1778.45|1762.45|1778.75|1762.75|1777.59|1761.59|20
1640901740000|2021-12-30 22:02:20|1779.02|1763.02|1780.34|1764.34|1780.41|1764.41|1779.02|1763.02|9
1640901750000|2021-12-30 22:02:30|1780.84|1764.84|1781.58|1765.58|1781.58|1765.58|1780.67|1764.67|14
1640901760000|2021-12-30 22:02:40|1781.98|1765.98|1782.51|1766.51|1782.51|1766.51|1781.98|1765.98|9
1640901770000|2021-12-30 22:02:50|1782.47|1766.47|1782.45|1766.45|1782.54|1766.54|1782.4|1766.4|4
1640901780000|2021-12-30 22:03:00|1782.4|1766.4|1782.73|1766.73|1782.73|1766.73|1782.4|1766.4|5
1640901790000|2021-12-30 22:03:10|1782.99|1766.99|1783.32|1767.32|1783.37|1767.37|1782.99|1766.99|12
1640901800000|2021-12-30 22:03:20|1783.34|1767.34|1782.94|1766.94|1783.34|1767.34|1782.94|1766.94|3
1640901810000|2021-12-30 22:03:30|1782.78|1766.78|1782.62|1766.62|1782.78|1766.78|1782.52|1766.52|5
1640901820000|2021-12-30 22:03:40|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1782.73|1766.73|1
1640901830000|2021-12-30 22:03:50|1782.56|1766.56|1783.62|1767.62|1783.62|1767.62|1782.55|1766.55|8
1640901840000|2021-12-30 22:04:00|1783.49|1767.49|1785.27|1769.27|1785.27|1769.27|1783.49|1767.49|13
1640901850000|2021-12-30 22:04:10|1785.56|1769.56|1785.69|1769.69|1786.5|1770.5|1785.56|1769.56|16
1640901860000|2021-12-30 22:04:20|1785.99|1769.99|1786.09|1770.09|1786.22|1770.22|1785.98|1769.98|7
1640901870000|2021-12-30 22:04:30|1786.14|1770.14|1786.59|1770.59|1786.59|1770.59|1786.14|1770.14|4
1640901880000|2021-12-30 22:04:40|1786.6|1770.6|1787.2|1771.2|1787.2|1771.2|1786.6|1770.6|13
1640901890000|2021-12-30 22:04:50|1787.44|1771.44|1787.28|1771.28|1787.45|1771.45|1787.2|1771.2|14
1640901900000|2021-12-30 22:05:00|1787.19|1771.19|1786.07|1770.07|1787.19|1771.19|1786.07|1770.07|8
1640901910000|2021-12-30 22:05:10|1785.93|1769.93|1785.69|1769.69|1785.93|1769.93|1785.69|1769.69|7
1640901920000|2021-12-30 22:05:20|1785.76|1769.76|1784.38|1768.38|1785.76|1769.76|1783.88|1767.88|14
1640901930000|2021-12-30 22:05:30|1784.72|1768.72|1784.26|1768.26|1784.72|1768.72|1783.99|1767.99|5
1640901940000|2021-12-30 22:05:40|1784.24|1768.24|1784.27|1768.27|1784.27|1768.27|1784.24|1768.24|2
1640901950000|2021-12-30 22:05:50|1784.37|1768.37|1785.44|1769.44|1785.5|1769.5|1784.37|1768.37|8
1640901960000|2021-12-30 22:06:00|1785.94|1769.94|1786.43|1770.43|1786.43|1770.43|1785.94|1769.94|3
1640901970000|2021-12-30 22:06:10|1786.51|1770.51|1787.29|1771.29|1787.29|1771.29|1786.51|1770.51|7
1640901980000|2021-12-30 22:06:20|1787.17|1771.17|1787.48|1771.48|1787.48|1771.48|1787.17|1771.17|5
1640901990000|2021-12-30 22:06:30|1787.81|1771.81|1787.49|1771.49|1787.83|1771.83|1787.49|1771.49|7
1640902000000|2021-12-30 22:06:40|1787.34|1771.34|1787.34|1771.34|1787.34|1771.34|1787.34|1771.34|1
1640902020000|2021-12-30 22:07:00|1787.36|1771.36|1787.36|1771.36|1787.36|1771.36|1787.36|1771.36|1
1640902030000|2021-12-30 22:07:10|1787.34|1771.34|1784.24|1768.24|1787.34|1771.34|1784.24|1768.24|17
1640902040000|2021-12-30 22:07:20|1783.98|1767.98|1784.51|1768.51|1784.82|1768.82|1783.98|1767.98|11
1640902050000|2021-12-30 22:07:30|1784.76|1768.76|1784|1768|1784.76|1768.76|1783.75|1767.75|12
1640902060000|2021-12-30 22:07:40|1783.92|1767.92|1783.99|1767.99|1783.99|1767.99|1783.92|1767.92|4
1640902070000|2021-12-30 22:07:50|1784.11|1768.11|1784.41|1768.41|1784.41|1768.41|1784.11|1768.11|5
1640902080000|2021-12-30 22:08:00|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1
1640902090000|2021-12-30 22:08:10|1784.32|1768.32|1784.14|1768.14|1784.32|1768.32|1784.01|1768.01|4
1640902110000|2021-12-30 22:08:30|1784.1|1768.1|1784.06|1768.06|1784.1|1768.1|1784.06|1768.06|2
1640902120000|2021-12-30 22:08:40|1784.07|1768.07|1784.55|1768.55|1784.8|1768.8|1784.07|1768.07|13
1640902130000|2021-12-30 22:08:50|1784.4|1768.4|1784.3|1768.3|1784.4|1768.4|1784.29|1768.29|3
1640902140000|2021-12-30 22:09:00|1784.47|1768.47|1785.21|1769.21|1785.21|1769.21|1784.47|1768.47|9
1640902150000|2021-12-30 22:09:10|1785.2|1769.2|1785.01|1769.01|1785.29|1769.29|1784.86|1768.86|7
1640902160000|2021-12-30 22:09:20|1785.17|1769.17|1785.26|1769.26|1785.55|1769.55|1785.17|1769.17|4
1640902180000|2021-12-30 22:09:40|1785.31|1769.31|1785.66|1769.66|1785.66|1769.66|1785.31|1769.31|3
1640902190000|2021-12-30 22:09:50|1785.67|1769.67|1785.91|1769.91|1786.42|1770.42|1785.67|1769.67|8
1640902200000|2021-12-30 22:10:00|1785.94|1769.94|1785.39|1769.39|1786.25|1770.25|1785.36|1769.36|10
1640902210000|2021-12-30 22:10:10|1785.25|1769.25|1785.38|1769.38|1785.45|1769.45|1785.25|1769.25|6
1640902220000|2021-12-30 22:10:20|1785.5|1769.5|1785.47|1769.47|1785.5|1769.5|1785.42|1769.42|8
1640902230000|2021-12-30 22:10:30|1785.79|1769.79|1786.5|1770.5|1786.5|1770.5|1785.79|1769.79|2
1640902240000|2021-12-30 22:10:40|1786.29|1770.29|1783.38|1767.38|1786.29|1770.29|1783.17|1767.17|13
1640902250000|2021-12-30 22:10:50|1782.3|1766.3|1782|1766|1782.3|1766.3|1782|1766|3
1640902260000|2021-12-30 22:11:00|1782.29|1766.29|1782.1|1766.1|1783|1767|1782|1766|10
1640902270000|2021-12-30 22:11:10|1782|1766|1783.15|1767.15|1783.15|1767.15|1782|1766|7
1640902280000|2021-12-30 22:11:20|1783|1767|1783.5|1767.5|1783.5|1767.5|1783|1767|4
1640902290000|2021-12-30 22:11:30|1784.16|1768.16|1784.5|1768.5|1785.3|1769.3|1784.16|1768.16|12
1640902320000|2021-12-30 22:12:00|1785|1769|1784.5|1768.5|1785|1769|1784.5|1768.5|3
1640902330000|2021-12-30 22:12:10|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1
1640902340000|2021-12-30 22:12:20|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1
1640902360000|2021-12-30 22:12:40|1785|1769|1785|1769|1785|1769|1785|1769|1
1640902370000|2021-12-30 22:12:50|1785.04|1769.04|1785.3|1769.3|1785.3|1769.3|1785.04|1769.04|4
1640902380000|2021-12-30 22:13:00|1785.27|1769.27|1785.24|1769.24|1785.27|1769.27|1785.24|1769.24|2
1640902390000|2021-12-30 22:13:10|1784.99|1768.99|1785.24|1769.24|1785.24|1769.24|1784.99|1768.99|2
1640902400000|2021-12-30 22:13:20|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1785.25|1769.25|1
1640902410000|2021-12-30 22:13:30|1785|1769|1786.02|1770.02|1786.02|1770.02|1785|1769|9
1640902440000|2021-12-30 22:14:00|1785.92|1769.92|1785.5|1769.5|1785.92|1769.92|1785.5|1769.5|6
1640902460000|2021-12-30 22:14:20|1785.68|1769.68|1785.54|1769.54|1785.7|1769.7|1785.54|1769.54|4
1640902480000|2021-12-30 22:14:40|1785.65|1769.65|1785.65|1769.65|1785.65|1769.65|1785.65|1769.65|1
1640902490000|2021-12-30 22:14:50|1785.7|1769.7|1785.54|1769.54|1785.7|1769.7|1785.54|1769.54|2
1640902500000|2021-12-30 22:15:00|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1
1640902510000|2021-12-30 22:15:10|1786.15|1770.15|1786.44|1770.44|1786.44|1770.44|1786.15|1770.15|2
1640902520000|2021-12-30 22:15:20|1786.61|1770.61|1788.51|1772.51|1788.51|1772.51|1786.61|1770.61|8
1640902530000|2021-12-30 22:15:30|1788.69|1772.69|1790.24|1774.24|1790.24|1774.24|1788.69|1772.69|14
1640902540000|2021-12-30 22:15:40|1790.5|1774.5|1791.98|1775.98|1791.98|1775.98|1790.5|1774.5|12
1640902550000|2021-12-30 22:15:50|1792.17|1776.17|1792.95|1776.95|1792.95|1776.95|1792.17|1776.17|6
1640902560000|2021-12-30 22:16:00|1793.45|1777.45|1793.5|1777.5|1793.5|1777.5|1793.45|1777.45|2
1640902570000|2021-12-30 22:16:10|1793.79|1777.79|1794.22|1778.22|1794.22|1778.22|1793.79|1777.79|3
1640902580000|2021-12-30 22:16:20|1794.01|1778.01|1793.5|1777.5|1794.22|1778.22|1793.24|1777.24|7
1640902590000|2021-12-30 22:16:30|1792.5|1776.5|1793.3|1777.3|1793.43|1777.43|1792.5|1776.5|6
1640902600000|2021-12-30 22:16:40|1793.43|1777.43|1794.69|1778.69|1794.8|1778.8|1793.43|1777.43|4
1640902610000|2021-12-30 22:16:50|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1795.25|1779.25|1
1640902620000|2021-12-30 22:17:00|1795.04|1779.04|1795.35|1779.35|1795.35|1779.35|1795.04|1779.04|4
1640902640000|2021-12-30 22:17:20|1795.5|1779.5|1795.5|1779.5|1795.55|1779.55|1795.5|1779.5|3
1640902650000|2021-12-30 22:17:30|1795.55|1779.55|1795.65|1779.65|1795.65|1779.65|1795.5|1779.5|4
1640902660000|2021-12-30 22:17:40|1795.5|1779.5|1795.5|1779.5|1795.87|1779.87|1795.5|1779.5|4
1640902670000|2021-12-30 22:17:50|1795.1|1779.1|1794|1778|1795.1|1779.1|1794|1778|8
1640902680000|2021-12-30 22:18:00|1793.88|1777.88|1792.65|1776.65|1793.88|1777.88|1792.65|1776.65|4
1640902690000|2021-12-30 22:18:10|1792.5|1776.5|1790|1774|1792.5|1776.5|1790|1774|7
1640902700000|2021-12-30 22:18:20|1789.5|1773.5|1787.9|1771.9|1789.5|1773.5|1787.9|1771.9|6
1640902710000|2021-12-30 22:18:30|1788|1772|1787|1771|1788|1772|1787|1771|7
1640902720000|2021-12-30 22:18:40|1786.5|1770.5|1786.73|1770.73|1786.88|1770.88|1786.5|1770.5|4
1640902730000|2021-12-30 22:18:50|1786.45|1770.45|1785|1769|1786.45|1770.45|1784.9|1768.9|8
1640902740000|2021-12-30 22:19:00|1784.72|1768.72|1784.5|1768.5|1785|1769|1784|1768|10
1640902750000|2021-12-30 22:19:10|1784.45|1768.45|1784.5|1768.5|1784.5|1768.5|1784.45|1768.45|3
1640902760000|2021-12-30 22:19:20|1784.3|1768.3|1784.3|1768.3|1784.3|1768.3|1784.3|1768.3|1
1640902770000|2021-12-30 22:19:30|1784.39|1768.39|1784.59|1768.59|1784.66|1768.66|1784.39|1768.39|14
1640902780000|2021-12-30 22:19:40|1784.5|1768.5|1784.5|1768.5|1784.59|1768.59|1784.5|1768.5|3
1640902790000|2021-12-30 22:19:50|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1
1640902800000|2021-12-30 22:20:00|1784|1768|1784|1768|1784|1768|1784|1768|1
1640902810000|2021-12-30 22:20:10|1784.12|1768.12|1784|1768|1784.15|1768.15|1784|1768|3
1640902830000|2021-12-30 22:20:30|1783.88|1767.88|1784|1768|1784|1768|1783.88|1767.88|4
1640902840000|2021-12-30 22:20:40|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1784.2|1768.2|1
1640902850000|2021-12-30 22:20:50|1783.9|1767.9|1783.9|1767.9|1783.9|1767.9|1783.9|1767.9|1
1640902860000|2021-12-30 22:21:00|1784.2|1768.2|1783.7|1767.7|1784.2|1768.2|1783.7|1767.7|3
1640902870000|2021-12-30 22:21:10|1783.48|1767.48|1783.15|1767.15|1783.5|1767.5|1783.15|1767.15|4
1640902880000|2021-12-30 22:21:20|1783.14|1767.14|1783.48|1767.48|1783.48|1767.48|1783.13|1767.13|3
1640902890000|2021-12-30 22:21:30|1783.6|1767.6|1784.5|1768.5|1784.53|1768.53|1783.6|1767.6|5
1640902900000|2021-12-30 22:21:40|1785|1769|1785.5|1769.5|1785.5|1769.5|1785|1769|3
1640902920000|2021-12-30 22:22:00|1785.4|1769.4|1784.39|1768.39|1785.4|1769.4|1784.39|1768.39|9
1640902930000|2021-12-30 22:22:10|1784.6|1768.6|1784.39|1768.39|1784.6|1768.6|1784.39|1768.39|2
1640902940000|2021-12-30 22:22:20|1784.6|1768.6|1784.5|1768.5|1784.6|1768.6|1784.29|1768.29|3
1640902950000|2021-12-30 22:22:30|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1784.4|1768.4|1
1640902960000|2021-12-30 22:22:40|1784.25|1768.25|1782.15|1766.15|1784.25|1768.25|1782|1766|7
1640902970000|2021-12-30 22:22:50|1782|1766|1781.5|1765.5|1782|1766|1781.5|1765.5|2
1640902980000|2021-12-30 22:23:00|1781|1765|1780.07|1764.07|1781|1765|1779.65|1763.65|7
1640902990000|2021-12-30 22:23:10|1779.65|1763.65|1780.15|1764.15|1780.15|1764.15|1779.65|1763.65|4
1640903000000|2021-12-30 22:23:20|1780.25|1764.25|1780.93|1764.93|1780.93|1764.93|1780.25|1764.25|11
1640903010000|2021-12-30 22:23:30|1780.83|1764.83|1780.93|1764.93|1780.93|1764.93|1780.83|1764.83|2
1640903020000|2021-12-30 22:23:40|1781.4|1765.4|1781.4|1765.4|1781.4|1765.4|1781.4|1765.4|1
1640903040000|2021-12-30 22:24:00|1781.48|1765.48|1782.5|1766.5|1782.55|1766.55|1781.48|1765.48|7
1640903050000|2021-12-30 22:24:10|1782.56|1766.56|1782.74|1766.74|1782.74|1766.74|1782.5|1766.5|7
1640903060000|2021-12-30 22:24:20|1782.43|1766.43|1781.05|1765.05|1782.43|1766.43|1781.05|1765.05|10
1640903070000|2021-12-30 22:24:30|1780.8|1764.8|1781.29|1765.29|1781.29|1765.29|1780.8|1764.8|5
1640903080000|2021-12-30 22:24:40|1781.15|1765.15|1781.46|1765.46|1781.46|1765.46|1780.88|1764.88|10
1640903090000|2021-12-30 22:24:50|1781.88|1765.88|1783.24|1767.24|1783.24|1767.24|1781.88|1765.88|9
1640903100000|2021-12-30 22:25:00|1783.4|1767.4|1783.88|1767.88|1783.95|1767.95|1783.24|1767.24|14
1640903110000|2021-12-30 22:25:10|1783.93|1767.93|1784.26|1768.26|1784.26|1768.26|1783.88|1767.88|7
1640903160000|2021-12-30 22:26:00|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1784.5|1768.5|1
1640903250000|2021-12-30 22:27:30|1784.59|1768.59|1784.59|1768.59|1784.59|1768.59|1784.59|1768.59|1
1640903260000|2021-12-30 22:27:40|1785.09|1769.09|1785.09|1769.09|1785.09|1769.09|1785.09|1769.09|1
1640903270000|2021-12-30 22:27:50|1785.5|1769.5|1785.5|1769.5|1785.8|1769.8|1785.5|1769.5|3
1640903290000|2021-12-30 22:28:10|1785.96|1769.96|1787.3|1771.3|1787.3|1771.3|1785.96|1769.96|7
1640903300000|2021-12-30 22:28:20|1787.23|1771.23|1788|1772|1788|1772|1787.23|1771.23|7
1640903310000|2021-12-30 22:28:30|1788.14|1772.14|1788.69|1772.69|1788.69|1772.69|1788.14|1772.14|6
1640903320000|2021-12-30 22:28:40|1788.5|1772.5|1788.5|1772.5|1788.69|1772.69|1788.5|1772.5|3
1640903330000|2021-12-30 22:28:50|1788.69|1772.69|1788.5|1772.5|1788.69|1772.69|1788.5|1772.5|6
1640903340000|2021-12-30 22:29:00|1788.69|1772.69|1788.75|1772.75|1789|1773|1788.5|1772.5|5
1640903350000|2021-12-30 22:29:10|1788.5|1772.5|1788.65|1772.65|1788.9|1772.9|1788.4|1772.4|5
1640903360000|2021-12-30 22:29:20|1788.9|1772.9|1788.75|1772.75|1789|1773|1788.5|1772.5|9
1640903370000|2021-12-30 22:29:30|1788.78|1772.78|1788.75|1772.75|1788.78|1772.78|1788.75|1772.75|2
1640903380000|2021-12-30 22:29:40|1789|1773|1789|1773|1789|1773|1788.75|1772.75|5
1640903390000|2021-12-30 22:29:50|1788.75|1772.75|1789|1773|1789|1773|1788.75|1772.75|2
1640903400000|2021-12-30 22:30:00|1789.25|1773.25|1788.5|1772.5|1789.25|1773.25|1788.5|1772.5|4
1640903410000|2021-12-30 22:30:10|1788.43|1772.43|1788.25|1772.25|1788.5|1772.5|1788.25|1772.25|5
1640903420000|2021-12-30 22:30:20|1788.14|1772.14|1788.25|1772.25|1788.25|1772.25|1788.05|1772.05|4
1640903430000|2021-12-30 22:30:30|1788.5|1772.5|1788.35|1772.35|1788.5|1772.5|1788.35|1772.35|15
1640903440000|2021-12-30 22:30:40|1788.42|1772.42|1788.5|1772.5|1788.5|1772.5|1788.42|1772.42|2
1640903460000|2021-12-30 22:31:00|1788.21|1772.21|1788.5|1772.5|1788.5|1772.5|1788.21|1772.21|4
1640903510000|2021-12-30 22:31:50|1788.41|1772.41|1788.35|1772.35|1788.41|1772.41|1788.35|1772.35|2
1640903520000|2021-12-30 22:32:00|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1640903530000|2021-12-30 22:32:10|1788.48|1772.48|1788.5|1772.5|1788.5|1772.5|1788.48|1772.48|2
1640903540000|2021-12-30 22:32:20|1788.16|1772.16|1788.16|1772.16|1788.35|1772.35|1788.16|1772.16|4
1640903620000|2021-12-30 22:33:40|1788|1772|1788|1772|1788|1772|1788|1772|1
1640903640000|2021-12-30 22:34:00|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1640903650000|2021-12-30 22:34:10|1787.79|1771.79|1787.5|1771.5|1787.79|1771.79|1787.5|1771.5|2
1640903670000|2021-12-30 22:34:30|1787.3|1771.3|1786.5|1770.5|1787.3|1771.3|1786.5|1770.5|5
1640903680000|2021-12-30 22:34:40|1786|1770|1785|1769|1786|1770|1785|1769|4
1640903690000|2021-12-30 22:34:50|1784.5|1768.5|1783.3|1767.3|1784.5|1768.5|1783.3|1767.3|4
1640903700000|2021-12-30 22:35:00|1782.85|1766.85|1781.79|1765.79|1782.85|1766.85|1781.79|1765.79|7
1640903710000|2021-12-30 22:35:10|1781.5|1765.5|1780.95|1764.95|1781.5|1765.5|1780.95|1764.95|3
1640903720000|2021-12-30 22:35:20|1780.76|1764.76|1778.22|1762.22|1780.76|1764.76|1778.22|1762.22|11
1640903730000|2021-12-30 22:35:30|1778.5|1762.5|1776.5|1760.5|1778.5|1762.5|1776.5|1760.5|10
1640903740000|2021-12-30 22:35:40|1775.92|1759.92|1775.5|1759.5|1775.92|1759.92|1775.5|1759.5|4
1640903750000|2021-12-30 22:35:50|1775.59|1759.59|1775.54|1759.54|1775.59|1759.59|1775.5|1759.5|3
1640903760000|2021-12-30 22:36:00|1775.5|1759.5|1775.5|1759.5|1775.5|1759.5|1775.5|1759.5|1
1640903780000|2021-12-30 22:36:20|1775.53|1759.53|1775|1759|1775.53|1759.53|1774.5|1758.5|4
1640903790000|2021-12-30 22:36:30|1774.5|1758.5|1774.5|1758.5|1774.7|1758.7|1774.5|1758.5|3
1640903800000|2021-12-30 22:36:40|1774.6|1758.6|1774.5|1758.5|1774.6|1758.6|1774.5|1758.5|4
1640903810000|2021-12-30 22:36:50|1774.53|1758.53|1774.5|1758.5|1774.6|1758.6|1774.5|1758.5|5
1640903820000|2021-12-30 22:37:00|1774.28|1758.28|1774.28|1758.28|1774.28|1758.28|1774.28|1758.28|1
1640903830000|2021-12-30 22:37:10|1774.31|1758.31|1773.5|1757.5|1774.5|1758.5|1773.5|1757.5|11
1640903840000|2021-12-30 22:37:20|1773.66|1757.66|1773.66|1757.66|1773.66|1757.66|1773.66|1757.66|1
1640903850000|2021-12-30 22:37:30|1773.5|1757.5|1773.65|1757.65|1773.65|1757.65|1773.5|1757.5|2
1640903860000|2021-12-30 22:37:40|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1773.5|1757.5|1
1640903870000|2021-12-30 22:37:50|1773.39|1757.39|1773.75|1757.75|1774.07|1758.07|1773.39|1757.39|8
1640903880000|2021-12-30 22:38:00|1773.58|1757.58|1774|1758|1774|1758|1773.58|1757.58|3
1640903890000|2021-12-30 22:38:10|1773.5|1757.5|1773|1757|1773.5|1757.5|1772.9|1756.9|5
1640903900000|2021-12-30 22:38:20|1772.83|1756.83|1773|1757|1773|1757|1772.73|1756.73|5
1640903910000|2021-12-30 22:38:30|1772.96|1756.96|1772.96|1756.96|1772.96|1756.96|1772.96|1756.96|1
1640903920000|2021-12-30 22:38:40|1773.09|1757.09|1773.1|1757.1|1773.2|1757.2|1773.09|1757.09|3
1640903930000|2021-12-30 22:38:50|1773.25|1757.25|1773.2|1757.2|1773.25|1757.25|1773.2|1757.2|2
1640903940000|2021-12-30 22:39:00|1773.15|1757.15|1772.85|1756.85|1773.15|1757.15|1772.85|1756.85|5
1640903950000|2021-12-30 22:39:10|1773|1757|1772.9|1756.9|1773|1757|1772.9|1756.9|2
1640903960000|2021-12-30 22:39:20|1773.13|1757.13|1773.03|1757.03|1773.13|1757.13|1773|1757|3
1640903970000|2021-12-30 22:39:30|1773|1757|1773|1757|1773|1757|1773|1757|1
1640903980000|2021-12-30 22:39:40|1773.09|1757.09|1772.9|1756.9|1773.09|1757.09|1772.5|1756.5|6
1640903990000|2021-12-30 22:39:50|1772.95|1756.95|1772.45|1756.45|1772.95|1756.95|1772.45|1756.45|6
1640904000000|2021-12-30 22:40:00|1772.64|1756.64|1769.22|1753.22|1772.81|1756.81|1769.22|1753.22|16
1640904010000|2021-12-30 22:40:10|1768.52|1752.52|1765.5|1749.5|1768.52|1752.52|1765.5|1749.5|17
1640904020000|2021-12-30 22:40:20|1765|1749|1763.85|1747.85|1765|1749|1763.85|1747.85|11
1640904030000|2021-12-30 22:40:30|1764|1748|1764|1748|1764.15|1748.15|1763.34|1747.34|12
1640904050000|2021-12-30 22:40:50|1764.02|1748.02|1764|1748|1764.28|1748.28|1763.63|1747.63|9
1640904060000|2021-12-30 22:41:00|1764.3|1748.3|1764.5|1748.5|1764.5|1748.5|1763.4|1747.4|9
1640904070000|2021-12-30 22:41:10|1764.1|1748.1|1763.5|1747.5|1764.5|1748.5|1763.2|1747.2|9
1640904080000|2021-12-30 22:41:20|1764|1748|1763.29|1747.29|1764|1748|1763.29|1747.29|6
1640904090000|2021-12-30 22:41:30|1763.17|1747.17|1762.9|1746.9|1763.3|1747.3|1762.9|1746.9|5
1640904100000|2021-12-30 22:41:40|1762.65|1746.65|1762.65|1746.65|1763.59|1747.59|1762.65|1746.65|7
1640904110000|2021-12-30 22:41:50|1762.95|1746.95|1762.95|1746.95|1762.95|1746.95|1762.95|1746.95|1
1640904120000|2021-12-30 22:42:00|1762.65|1746.65|1762.65|1746.65|1763|1747|1762.65|1746.65|3
1640904130000|2021-12-30 22:42:10|1762.63|1746.63|1762.63|1746.63|1763.05|1747.05|1762.3|1746.3|7
1640904140000|2021-12-30 22:42:20|1762.3|1746.3|1761.3|1745.3|1762.59|1746.59|1761.3|1745.3|12
1640904150000|2021-12-30 22:42:30|1761.29|1745.29|1761|1745|1761.29|1745.29|1760.65|1744.65|10
1640904160000|2021-12-30 22:42:40|1760.97|1744.97|1761|1745|1761.02|1745.02|1760.9|1744.9|6
1640904170000|2021-12-30 22:42:50|1761.02|1745.02|1761.5|1745.5|1761.5|1745.5|1760.59|1744.59|3
1640904200000|2021-12-30 22:43:20|1761.09|1745.09|1761.15|1745.15|1761.25|1745.25|1761.09|1745.09|5
1640904210000|2021-12-30 22:43:30|1760.74|1744.74|1761.29|1745.29|1761.29|1745.29|1760.59|1744.59|7
1640904220000|2021-12-30 22:43:40|1761.35|1745.35|1761.5|1745.5|1761.5|1745.5|1761.25|1745.25|5
1640904230000|2021-12-30 22:43:50|1761.95|1745.95|1763|1747|1763|1747|1761.95|1745.95|4
1640904240000|2021-12-30 22:44:00|1763.75|1747.75|1765.15|1749.15|1765.15|1749.15|1763.75|1747.75|5
1640904250000|2021-12-30 22:44:10|1765.21|1749.21|1766|1750|1766.07|1750.07|1764.86|1748.86|7
1640904260000|2021-12-30 22:44:20|1766.5|1750.5|1766.5|1750.5|1766.5|1750.5|1766|1750|3
1640904270000|2021-12-30 22:44:30|1766|1750|1765.13|1749.13|1766.5|1750.5|1765.13|1749.13|10
1640904280000|2021-12-30 22:44:40|1765|1749|1764|1748|1765.13|1749.13|1763.95|1747.95|10
1640904290000|2021-12-30 22:44:50|1763.89|1747.89|1764.13|1748.13|1764.13|1748.13|1763.31|1747.31|8
1640904300000|2021-12-30 22:45:00|1764.5|1748.5|1764.45|1748.45|1764.5|1748.5|1764.32|1748.32|4
1640904310000|2021-12-30 22:45:10|1764.5|1748.5|1767.3|1751.3|1767.3|1751.3|1764.5|1748.5|9
1640904320000|2021-12-30 22:45:20|1767.5|1751.5|1768.3|1752.3|1768.41|1752.41|1767.5|1751.5|5
1640904330000|2021-12-30 22:45:30|1768.85|1752.85|1770.5|1754.5|1770.5|1754.5|1768.85|1752.85|6
1640904340000|2021-12-30 22:45:40|1771|1755|1771.5|1755.5|1771.5|1755.5|1771|1755|2
1640904350000|2021-12-30 22:45:50|1771.25|1755.25|1771.35|1755.35|1771.5|1755.5|1771.25|1755.25|7
1640904360000|2021-12-30 22:46:00|1771.6|1755.6|1772|1756|1772|1756|1771.6|1755.6|8
1640904370000|2021-12-30 22:46:10|1771.88|1755.88|1771.29|1755.29|1771.88|1755.88|1771.29|1755.29|4
1640904380000|2021-12-30 22:46:20|1771.13|1755.13|1770|1754|1771.13|1755.13|1770|1754|9
1640904390000|2021-12-30 22:46:30|1770.09|1754.09|1770.5|1754.5|1770.5|1754.5|1770.09|1754.09|3
1640904400000|2021-12-30 22:46:40|1771.03|1755.03|1771.99|1755.99|1771.99|1755.99|1771|1755|10
1640904410000|2021-12-30 22:46:50|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1772.45|1756.45|1
1640904420000|2021-12-30 22:47:00|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1772.5|1756.5|1
1640904430000|2021-12-30 22:47:10|1772.1|1756.1|1770.75|1754.75|1772.13|1756.13|1770.75|1754.75|5
1640904440000|2021-12-30 22:47:20|1771|1755|1771|1755|1771|1755|1771|1755|1
1640904450000|2021-12-30 22:47:30|1771.05|1755.05|1771.5|1755.5|1771.5|1755.5|1771|1755|3
1640904460000|2021-12-30 22:47:40|1771.22|1755.22|1771|1755|1771.22|1755.22|1770.83|1754.83|4
1640904470000|2021-12-30 22:47:50|1770.6|1754.6|1770.5|1754.5|1770.65|1754.65|1770.5|1754.5|3
1640904480000|2021-12-30 22:48:00|1770.29|1754.29|1770.29|1754.29|1770.29|1754.29|1770.29|1754.29|1
1640904490000|2021-12-30 22:48:10|1770.13|1754.13|1769.5|1753.5|1770.13|1754.13|1769.29|1753.29|7
1640904500000|2021-12-30 22:48:20|1769.78|1753.78|1770.5|1754.5|1770.5|1754.5|1769.5|1753.5|4
1640904510000|2021-12-30 22:48:30|1770.47|1754.47|1770.5|1754.5|1770.5|1754.5|1770.47|1754.47|2
1640904520000|2021-12-30 22:48:40|1770.22|1754.22|1770|1754|1770.22|1754.22|1769.78|1753.78|3
1640904530000|2021-12-30 22:48:50|1770.12|1754.12|1770.12|1754.12|1770.31|1754.31|1770.12|1754.12|3
1640904540000|2021-12-30 22:49:00|1770|1754|1770.5|1754.5|1770.5|1754.5|1770|1754|2
1640904550000|2021-12-30 22:49:10|1770.59|1754.59|1770.5|1754.5|1770.59|1754.59|1770.5|1754.5|2
1640904560000|2021-12-30 22:49:20|1770.29|1754.29|1769.5|1753.5|1770.83|1754.83|1769.5|1753.5|14
1640904570000|2021-12-30 22:49:30|1769.28|1753.28|1767.87|1751.87|1769.5|1753.5|1767.65|1751.65|13
1640904580000|2021-12-30 22:49:40|1767.5|1751.5|1767|1751|1767.5|1751.5|1766.75|1750.75|5
1640904590000|2021-12-30 22:49:50|1767.06|1751.06|1767.5|1751.5|1767.5|1751.5|1767.06|1751.06|7
1640904600000|2021-12-30 22:50:00|1767.66|1751.66|1767.55|1751.55|1767.66|1751.66|1767.55|1751.55|2
1640904610000|2021-12-30 22:50:10|1768|1752|1767.29|1751.29|1768.01|1752.01|1767.29|1751.29|7
1640904620000|2021-12-30 22:50:20|1766.8|1750.8|1767|1751|1767|1751|1766.8|1750.8|3
1640904630000|2021-12-30 22:50:30|1766.75|1750.75|1767|1751|1767|1751|1766.75|1750.75|3
1640904640000|2021-12-30 22:50:40|1767.09|1751.09|1767|1751|1767.09|1751.09|1767|1751|2
1640904650000|2021-12-30 22:50:50|1766.9|1750.9|1766.31|1750.31|1767.1|1751.1|1766.31|1750.31|6
1640904660000|2021-12-30 22:51:00|1766.08|1750.08|1766.1|1750.1|1766.5|1750.5|1766.08|1750.08|4
1640904670000|2021-12-30 22:51:10|1766|1750|1766.05|1750.05|1766.5|1750.5|1766|1750|5
1640904680000|2021-12-30 22:51:20|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640904690000|2021-12-30 22:51:30|1765.55|1749.55|1765.55|1749.55|1765.55|1749.55|1765.53|1749.53|3
1640904700000|2021-12-30 22:51:40|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640904730000|2021-12-30 22:52:10|1765.42|1749.42|1765.5|1749.5|1765.5|1749.5|1765.42|1749.42|4
1640904790000|2021-12-30 22:53:10|1765.4|1749.4|1765.4|1749.4|1765.4|1749.4|1765.4|1749.4|1
1640904800000|2021-12-30 22:53:20|1764.9|1748.9|1765|1749|1765|1749|1764.9|1748.9|2
1640904850000|2021-12-30 22:54:10|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1765.5|1749.5|1
1640904860000|2021-12-30 22:54:20|1765.45|1749.45|1764.5|1748.5|1765.45|1749.45|1764.5|1748.5|4
1640904880000|2021-12-30 22:54:40|1764.55|1748.55|1764.62|1748.62|1764.62|1748.62|1764.55|1748.55|4
1640904890000|2021-12-30 22:54:50|1764.12|1748.12|1763.78|1747.78|1764.12|1748.12|1763.5|1747.5|3
1640904900000|2021-12-30 22:55:00|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1763.5|1747.5|1
1640904910000|2021-12-30 22:55:10|1763|1747|1763|1747|1763|1747|1763|1747|1
1640904930000|2021-12-30 22:55:30|1762.7|1746.7|1762.7|1746.7|1762.7|1746.7|1762.7|1746.7|1
1640904940000|2021-12-30 22:55:40|1762.5|1746.5|1762.5|1746.5|1762.7|1746.7|1762.5|1746.5|5
1640904950000|2021-12-30 22:55:50|1762.6|1746.6|1762.6|1746.6|1762.6|1746.6|1762.6|1746.6|1
1640904960000|2021-12-30 22:56:00|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640904970000|2021-12-30 22:56:10|1762|1746|1761.5|1745.5|1762.13|1746.13|1761.5|1745.5|5
1640904980000|2021-12-30 22:56:20|1761.1|1745.1|1760.71|1744.71|1761.1|1745.1|1760.5|1744.5|5
1640904990000|2021-12-30 22:56:30|1760.59|1744.59|1760.71|1744.71|1760.71|1744.71|1760.59|1744.59|3
1640905000000|2021-12-30 22:56:40|1760.55|1744.55|1760.18|1744.18|1760.55|1744.55|1760.18|1744.18|2
1640905010000|2021-12-30 22:56:50|1760.13|1744.13|1760.13|1744.13|1760.5|1744.5|1760.13|1744.13|3
1640905020000|2021-12-30 22:57:00|1760.5|1744.5|1760.5|1744.5|1760.5|1744.5|1760.13|1744.13|5
1640905030000|2021-12-30 22:57:10|1761.2|1745.2|1761.2|1745.2|1761.2|1745.2|1761.2|1745.2|1
1640905040000|2021-12-30 22:57:20|1761.35|1745.35|1762.73|1746.73|1762.73|1746.73|1761.35|1745.35|6
1640905050000|2021-12-30 22:57:30|1763|1747|1763.5|1747.5|1763.5|1747.5|1763|1747|2
1640905070000|2021-12-30 22:57:50|1763.72|1747.72|1764.22|1748.22|1764.22|1748.22|1763.72|1747.72|3
1640905080000|2021-12-30 22:58:00|1764.5|1748.5|1766|1750|1766.17|1750.17|1764.5|1748.5|12
1640905090000|2021-12-30 22:58:10|1766.4|1750.4|1766.5|1750.5|1766.6|1750.6|1766.4|1750.4|5
1640905100000|2021-12-30 22:58:20|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1766.55|1750.55|1
1640905110000|2021-12-30 22:58:30|1767|1751|1767|1751|1767|1751|1767|1751|1
1640905120000|2021-12-30 22:58:40|1767.5|1751.5|1768.45|1752.45|1768.72|1752.72|1767.5|1751.5|4
1640905130000|2021-12-30 22:58:50|1768.5|1752.5|1769|1753|1769|1753|1768.5|1752.5|2
1640905140000|2021-12-30 22:59:00|1769.44|1753.44|1771|1755|1771|1755|1769.44|1753.44|6
1640905150000|2021-12-30 22:59:10|1771.45|1755.45|1771.5|1755.5|1771.5|1755.5|1771.45|1755.45|2
1640905160000|2021-12-30 22:59:20|1772|1756|1772.3|1756.3|1772.3|1756.3|1772|1756|4
1640905170000|2021-12-30 22:59:30|1772.45|1756.45|1774|1758|1774|1758|1772.45|1756.45|10
1640905180000|2021-12-30 22:59:40|1774.5|1758.5|1774.5|1758.5|1774.9|1758.9|1774.38|1758.38|6
1640905190000|2021-12-30 22:59:50|1774.62|1758.62|1775|1759|1775|1759|1774.5|1758.5|5
1640905200000|2021-12-30 23:00:00|1775.5|1759.5|1775.6|1759.6|1776|1760|1775.13|1759.13|11
1640905210000|2021-12-30 23:00:10|1775.5|1759.5|1774.7|1758.7|1776|1760|1774.7|1758.7|6
1640905220000|2021-12-30 23:00:20|1774.5|1758.5|1774|1758|1774.5|1758.5|1774|1758|3
1640905230000|2021-12-30 23:00:30|1774.22|1758.22|1775|1759|1775|1759|1774.19|1758.19|3
1640905240000|2021-12-30 23:00:40|1774.7|1758.7|1774.7|1758.7|1774.7|1758.7|1774.7|1758.7|1
1640905250000|2021-12-30 23:00:50|1774.75|1758.75|1775.14|1759.14|1775.14|1759.14|1774.7|1758.7|4
1640905260000|2021-12-30 23:01:00|1775.39|1759.39|1778.02|1762.02|1778.02|1762.02|1775.2|1759.2|10
1640905270000|2021-12-30 23:01:10|1778.14|1762.14|1778.53|1762.53|1778.62|1762.62|1778.12|1762.12|8
1640905280000|2021-12-30 23:01:20|1778.66|1762.66|1778.5|1762.5|1778.66|1762.66|1778.5|1762.5|2
1640905290000|2021-12-30 23:01:30|1778.53|1762.53|1778.49|1762.49|1778.54|1762.54|1778.49|1762.49|3
1640905300000|2021-12-30 23:01:40|1778.99|1762.99|1778.44|1762.44|1778.99|1762.99|1778.44|1762.44|8
1640905310000|2021-12-30 23:01:50|1778.27|1762.27|1773|1757|1778.27|1762.27|1773|1757|18
1640905320000|2021-12-30 23:02:00|1773.29|1757.29|1773|1757|1773.29|1757.29|1772.54|1756.54|10
1640905330000|2021-12-30 23:02:10|1773.5|1757.5|1776|1760|1776.67|1760.67|1773.25|1757.25|17
1640905340000|2021-12-30 23:02:20|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1776.5|1760.5|1
1640905350000|2021-12-30 23:02:30|1776.67|1760.67|1776.67|1760.67|1776.67|1760.67|1776.67|1760.67|1
1640905360000|2021-12-30 23:02:40|1776.45|1760.45|1776.67|1760.67|1776.67|1760.67|1776.24|1760.24|7
1640905370000|2021-12-30 23:02:50|1776.97|1760.97|1777.3|1761.3|1777.47|1761.47|1776.97|1760.97|4
1640905380000|2021-12-30 23:03:00|1777.5|1761.5|1777.3|1761.3|1777.5|1761.5|1777.3|1761.3|3
1640905390000|2021-12-30 23:03:10|1777.7|1761.7|1777.75|1761.75|1777.75|1761.75|1777.7|1761.7|2
1640905400000|2021-12-30 23:03:20|1777.3|1761.3|1777.5|1761.5|1777.5|1761.5|1777.3|1761.3|2
1640905410000|2021-12-30 23:03:30|1777.85|1761.85|1777.63|1761.63|1777.85|1761.85|1777.63|1761.63|4
1640905420000|2021-12-30 23:03:40|1777.5|1761.5|1776.67|1760.67|1777.5|1761.5|1776.67|1760.67|10
1640905430000|2021-12-30 23:03:50|1776.5|1760.5|1774.5|1758.5|1776.5|1760.5|1774.5|1758.5|17
1640905450000|2021-12-30 23:04:10|1774.13|1758.13|1774|1758|1774.13|1758.13|1774|1758|2
1640905460000|2021-12-30 23:04:20|1773.5|1757.5|1770.94|1754.94|1773.5|1757.5|1770.75|1754.75|13
1640905470000|2021-12-30 23:04:30|1770.1|1754.1|1768.1|1752.1|1770.1|1754.1|1768|1752|13
1640905480000|2021-12-30 23:04:40|1768.5|1752.5|1768.5|1752.5|1768.5|1752.5|1768.5|1752.5|1
1640905490000|2021-12-30 23:04:50|1768.1|1752.1|1768|1752|1768.5|1752.5|1768|1752|3
1640905500000|2021-12-30 23:05:00|1768.14|1752.14|1768.81|1752.81|1768.81|1752.81|1768.14|1752.14|2
1640905510000|2021-12-30 23:05:10|1768.96|1752.96|1774|1758|1774.4|1758.4|1768.96|1752.96|15
1640905520000|2021-12-30 23:05:20|1773.88|1757.88|1774.15|1758.15|1774.15|1758.15|1773.15|1757.15|7
1640905530000|2021-12-30 23:05:30|1774.67|1758.67|1774.3|1758.3|1774.67|1758.67|1774.3|1758.3|2
1640905540000|2021-12-30 23:05:40|1774.5|1758.5|1775|1759|1775|1759|1774.5|1758.5|3
1640905550000|2021-12-30 23:05:50|1775.15|1759.15|1775|1759|1775.15|1759.15|1774.5|1758.5|11
1640905560000|2021-12-30 23:06:00|1775.22|1759.22|1775.5|1759.5|1775.5|1759.5|1775.22|1759.22|7
1640905570000|2021-12-30 23:06:10|1776.15|1760.15|1775.95|1759.95|1776.15|1760.15|1775.95|1759.95|2
1640905580000|2021-12-30 23:06:20|1775.75|1759.75|1776.25|1760.25|1776.25|1760.25|1775.75|1759.75|2
1640905600000|2021-12-30 23:06:40|1776.35|1760.35|1776.35|1760.35|1776.35|1760.35|1776.35|1760.35|1
1640905610000|2021-12-30 23:06:50|1776.5|1760.5|1776.5|1760.5|1776.57|1760.57|1776.5|1760.5|3
1640905620000|2021-12-30 23:07:00|1776.58|1760.58|1776.5|1760.5|1776.7|1760.7|1776|1760|10
1640905630000|2021-12-30 23:07:10|1776.53|1760.53|1776.5|1760.5|1776.53|1760.53|1776.5|1760.5|2
1640905640000|2021-12-30 23:07:20|1776.6|1760.6|1777|1761|1777|1761|1776.6|1760.6|2
1640905650000|2021-12-30 23:07:30|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1777.5|1761.5|1
1640905660000|2021-12-30 23:07:40|1777.43|1761.43|1777|1761|1777.43|1761.43|1777|1761|4
1640905670000|2021-12-30 23:07:50|1776.5|1760.5|1778.67|1762.67|1778.67|1762.67|1776.5|1760.5|8
1640905680000|2021-12-30 23:08:00|1778.5|1762.5|1779.24|1763.24|1779.24|1763.24|1778.37|1762.37|7
1640905690000|2021-12-30 23:08:10|1779|1763|1780.22|1764.22|1780.22|1764.22|1779|1763|5
1640905700000|2021-12-30 23:08:20|1780.3|1764.3|1782.79|1766.79|1782.81|1766.81|1780.3|1764.3|16
1640905710000|2021-12-30 23:08:30|1782.89|1766.89|1782.73|1766.73|1783.29|1767.29|1782.5|1766.5|9
1640905720000|2021-12-30 23:08:40|1782.79|1766.79|1782.19|1766.19|1782.79|1766.79|1782.19|1766.19|12
1640905730000|2021-12-30 23:08:50|1782.01|1766.01|1782.25|1766.25|1782.29|1766.29|1781.5|1765.5|7
1640905740000|2021-12-30 23:09:00|1782.44|1766.44|1781.25|1765.25|1782.45|1766.45|1781.25|1765.25|8
1640905750000|2021-12-30 23:09:10|1780.5|1764.5|1778.75|1762.75|1780.65|1764.65|1778.22|1762.22|19
1640905760000|2021-12-30 23:09:20|1779|1763|1775.54|1759.54|1779.05|1763.05|1775.54|1759.54|16
1640905770000|2021-12-30 23:09:30|1775.74|1759.74|1774|1758|1775.74|1759.74|1773.5|1757.5|8
1640905780000|2021-12-30 23:09:40|1774.32|1758.32|1774|1758|1774.9|1758.9|1774|1758|9
1640905790000|2021-12-30 23:09:50|1773.89|1757.89|1773.7|1757.7|1773.89|1757.89|1773.7|1757.7|2
1640905800000|2021-12-30 23:10:00|1774|1758|1774.09|1758.09|1774.09|1758.09|1773|1757|8
1640905810000|2021-12-30 23:10:10|1774|1758|1775|1759|1775|1759|1774|1758|6
1640905820000|2021-12-30 23:10:20|1774.5|1758.5|1774.29|1758.29|1774.5|1758.5|1774.25|1758.25|3
1640905830000|2021-12-30 23:10:30|1774.5|1758.5|1774.44|1758.44|1774.65|1758.65|1774.44|1758.44|3
1640905840000|2021-12-30 23:10:40|1774.75|1758.75|1774|1758|1774.75|1758.75|1773.46|1757.46|8
1640905850000|2021-12-30 23:10:50|1773.89|1757.89|1773.73|1757.73|1774|1758|1773.73|1757.73|3
1640905860000|2021-12-30 23:11:00|1772.88|1756.88|1772|1756|1772.88|1756.88|1771.7|1755.7|7
1640905870000|2021-12-30 23:11:10|1772.5|1756.5|1773|1757|1773|1757|1772.5|1756.5|4
1640905880000|2021-12-30 23:11:20|1773.13|1757.13|1774.78|1758.78|1775.24|1759.24|1773.13|1757.13|15
1640905890000|2021-12-30 23:11:30|1774.99|1758.99|1775.5|1759.5|1775.5|1759.5|1774.99|1758.99|5
1640905900000|2021-12-30 23:11:40|1775.25|1759.25|1774.5|1758.5|1775.25|1759.25|1774.25|1758.25|8
1640905910000|2021-12-30 23:11:50|1774.25|1758.25|1774|1758|1774.25|1758.25|1774|1758|2
1640905920000|2021-12-30 23:12:00|1774.1|1758.1|1774.13|1758.13|1774.13|1758.13|1774|1758|3
1640905930000|2021-12-30 23:12:10|1774.25|1758.25|1772.7|1756.7|1774.5|1758.5|1772.7|1756.7|9
1640905940000|2021-12-30 23:12:20|1772.5|1756.5|1772.5|1756.5|1772.55|1756.55|1772.5|1756.5|3
1640905950000|2021-12-30 23:12:30|1772|1756|1772|1756|1772.13|1756.13|1772|1756|3
1640905970000|2021-12-30 23:12:50|1772.15|1756.15|1772.5|1756.5|1772.65|1756.65|1772.15|1756.15|5
1640905980000|2021-12-30 23:13:00|1772.77|1756.77|1772.5|1756.5|1772.78|1756.78|1772.5|1756.5|4
1640905990000|2021-12-30 23:13:10|1772.77|1756.77|1772.5|1756.5|1772.78|1756.78|1772.5|1756.5|6
1640906000000|2021-12-30 23:13:20|1772.68|1756.68|1773.5|1757.5|1773.5|1757.5|1772.5|1756.5|6
1640906010000|2021-12-30 23:13:30|1774|1758|1776.45|1760.45|1776.45|1760.45|1774|1758|11
1640906020000|2021-12-30 23:13:40|1776.5|1760.5|1779.45|1763.45|1779.45|1763.45|1776.5|1760.5|11
1640906030000|2021-12-30 23:13:50|1779.5|1763.5|1781|1765|1781|1765|1779.5|1763.5|8
1640906040000|2021-12-30 23:14:00|1781.2|1765.2|1780.25|1764.25|1781.45|1765.45|1779.9|1763.9|8
1640906050000|2021-12-30 23:14:10|1779.8|1763.8|1780.5|1764.5|1780.5|1764.5|1779.6|1763.6|4
1640906060000|2021-12-30 23:14:20|1781|1765|1781.28|1765.28|1781.5|1765.5|1781|1765|5
1640906070000|2021-12-30 23:14:30|1780.66|1764.66|1781.28|1765.28|1781.28|1765.28|1780.66|1764.66|6
1640906080000|2021-12-30 23:14:40|1781.5|1765.5|1781.38|1765.38|1782|1766|1781.38|1765.38|4
1640906090000|2021-12-30 23:14:50|1781.5|1765.5|1781.28|1765.28|1781.5|1765.5|1781.08|1765.08|5
1640906100000|2021-12-30 23:15:00|1781.14|1765.14|1779.7|1763.7|1781.14|1765.14|1779.7|1763.7|8
1640906110000|2021-12-30 23:15:10|1779.5|1763.5|1781.31|1765.31|1781.35|1765.35|1779.5|1763.5|11
1640906120000|2021-12-30 23:15:20|1781.28|1765.28|1781.15|1765.15|1781.28|1765.28|1780.78|1764.78|6
1640906130000|2021-12-30 23:15:30|1781.28|1765.28|1781.5|1765.5|1781.5|1765.5|1781.28|1765.28|3
1640906150000|2021-12-30 23:15:50|1781.95|1765.95|1782.8|1766.8|1782.8|1766.8|1781.95|1765.95|5
1640906160000|2021-12-30 23:16:00|1783|1767|1785.4|1769.4|1785.4|1769.4|1783|1767|7
1640906170000|2021-12-30 23:16:10|1785.5|1769.5|1785.45|1769.45|1785.5|1769.5|1785.45|1769.45|2
1640906180000|2021-12-30 23:16:20|1785.5|1769.5|1786.6|1770.6|1786.9|1770.9|1785.5|1769.5|6
1640906190000|2021-12-30 23:16:30|1786.5|1770.5|1786.5|1770.5|1786.75|1770.75|1786.5|1770.5|3
1640906210000|2021-12-30 23:16:50|1786.7|1770.7|1786.89|1770.89|1787|1771|1786.7|1770.7|4
1640906220000|2021-12-30 23:17:00|1787.34|1771.34|1787.5|1771.5|1787.5|1771.5|1787.34|1771.34|3
1640906230000|2021-12-30 23:17:10|1787.85|1771.85|1788.5|1772.5|1788.5|1772.5|1787.85|1771.85|3
1640906240000|2021-12-30 23:17:20|1788.39|1772.39|1788.35|1772.35|1788.5|1772.5|1788.2|1772.2|4
1640906260000|2021-12-30 23:17:40|1788.1|1772.1|1788.1|1772.1|1788.1|1772.1|1788.1|1772.1|1
1640906270000|2021-12-30 23:17:50|1787.77|1771.77|1786.5|1770.5|1787.77|1771.77|1786.5|1770.5|5
1640906280000|2021-12-30 23:18:00|1786|1770|1783.5|1767.5|1786|1770|1783.5|1767.5|9
1640906290000|2021-12-30 23:18:10|1784|1768|1784.35|1768.35|1784.35|1768.35|1784|1768|2
1640906300000|2021-12-30 23:18:20|1784|1768|1784|1768|1784.2|1768.2|1784|1768|3
1640906310000|2021-12-30 23:18:30|1783.89|1767.89|1783.91|1767.91|1784|1768|1783.89|1767.89|4
1640906320000|2021-12-30 23:18:40|1783.9|1767.9|1783.1|1767.1|1783.9|1767.9|1783|1767|8
1640906330000|2021-12-30 23:18:50|1783|1767|1783.15|1767.15|1783.5|1767.5|1783|1767|3
1640906340000|2021-12-30 23:19:00|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640906350000|2021-12-30 23:19:10|1784|1768|1784.1|1768.1|1784.1|1768.1|1784|1768|2
1640906360000|2021-12-30 23:19:20|1784.17|1768.17|1785|1769|1785|1769|1784|1768|5
1640906370000|2021-12-30 23:19:30|1785.5|1769.5|1785.88|1769.88|1785.88|1769.88|1785.1|1769.1|10
1640906380000|2021-12-30 23:19:40|1786|1770|1786|1770|1786.3|1770.3|1786|1770|5
1640906390000|2021-12-30 23:19:50|1786.15|1770.15|1786.5|1770.5|1786.5|1770.5|1786.1|1770.1|11
1640906400000|2021-12-30 23:20:00|1786.13|1770.13|1787.37|1771.37|1787.5|1771.5|1786.13|1770.13|8
1640906410000|2021-12-30 23:20:10|1787.29|1771.29|1787.35|1771.35|1787.5|1771.5|1786.85|1770.85|6
1640906420000|2021-12-30 23:20:20|1787.2|1771.2|1785.65|1769.65|1787.2|1771.2|1785.53|1769.53|12
1640906430000|2021-12-30 23:20:30|1785.82|1769.82|1786.05|1770.05|1786.2|1770.2|1785.82|1769.82|8
1640906440000|2021-12-30 23:20:40|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.47|1770.47|3
1640906450000|2021-12-30 23:20:50|1786.7|1770.7|1787.48|1771.48|1787.5|1771.5|1786.7|1770.7|4
1640906460000|2021-12-30 23:21:00|1787.3|1771.3|1787.5|1771.5|1787.5|1771.5|1787.3|1771.3|2
1640906470000|2021-12-30 23:21:10|1787.6|1771.6|1788.3|1772.3|1788.3|1772.3|1787.6|1771.6|2
1640906490000|2021-12-30 23:21:30|1788.05|1772.05|1787.65|1771.65|1788.05|1772.05|1787.65|1771.65|4
1640906500000|2021-12-30 23:21:40|1787.74|1771.74|1787.74|1771.74|1787.74|1771.74|1787.74|1771.74|1
1640906510000|2021-12-30 23:21:50|1787.68|1771.68|1787.65|1771.65|1787.68|1771.68|1787.65|1771.65|2
1640906520000|2021-12-30 23:22:00|1787.74|1771.74|1787.55|1771.55|1787.74|1771.74|1787.55|1771.55|4
1640906530000|2021-12-30 23:22:10|1788.1|1772.1|1787.6|1771.6|1788.5|1772.5|1787.6|1771.6|6
1640906540000|2021-12-30 23:22:20|1787.95|1771.95|1787.95|1771.95|1787.95|1771.95|1787.95|1771.95|1
1640906560000|2021-12-30 23:22:40|1787.78|1771.78|1787.14|1771.14|1787.9|1771.9|1787.14|1771.14|8
1640906570000|2021-12-30 23:22:50|1786.89|1770.89|1786.5|1770.5|1786.89|1770.89|1786.5|1770.5|2
1640906580000|2021-12-30 23:23:00|1786.13|1770.13|1784.75|1768.75|1786.13|1770.13|1784.75|1768.75|9
1640906590000|2021-12-30 23:23:10|1784.5|1768.5|1782.3|1766.3|1784.5|1768.5|1782.3|1766.3|11
1640906600000|2021-12-30 23:23:20|1782.5|1766.5|1783.5|1767.5|1784.05|1768.05|1782.5|1766.5|12
1640906610000|2021-12-30 23:23:30|1783.2|1767.2|1784|1768|1784|1768|1783.2|1767.2|3
1640906620000|2021-12-30 23:23:40|1784.1|1768.1|1784.5|1768.5|1784.75|1768.75|1784.1|1768.1|6
1640906630000|2021-12-30 23:23:50|1784.76|1768.76|1784.65|1768.65|1784.76|1768.76|1784.65|1768.65|2
1640906640000|2021-12-30 23:24:00|1784.5|1768.5|1784|1768|1784.5|1768.5|1784|1768|3
1640906650000|2021-12-30 23:24:10|1783.83|1767.83|1784|1768|1784|1768|1783.83|1767.83|2
1640906660000|2021-12-30 23:24:20|1783.77|1767.77|1783.77|1767.77|1783.77|1767.77|1783.5|1767.5|3
1640906670000|2021-12-30 23:24:30|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640906680000|2021-12-30 23:24:40|1783.6|1767.6|1783.56|1767.56|1783.6|1767.6|1783.56|1767.56|2
1640906690000|2021-12-30 23:24:50|1783.65|1767.65|1784.5|1768.5|1784.51|1768.51|1783.65|1767.65|5
1640906700000|2021-12-30 23:25:00|1784.53|1768.53|1787.5|1771.5|1787.5|1771.5|1784.53|1768.53|9
1640906710000|2021-12-30 23:25:10|1787.34|1771.34|1786.15|1770.15|1787.73|1771.73|1786.07|1770.07|16
1640906720000|2021-12-30 23:25:20|1786.07|1770.07|1785.87|1769.87|1786.15|1770.15|1785.87|1769.87|4
1640906730000|2021-12-30 23:25:30|1785.5|1769.5|1784.5|1768.5|1785.5|1769.5|1784.5|1768.5|3
1640906740000|2021-12-30 23:25:40|1784.53|1768.53|1785.44|1769.44|1785.44|1769.44|1784.53|1768.53|8
1640906750000|2021-12-30 23:25:50|1785.94|1769.94|1786.17|1770.17|1786.34|1770.34|1785.85|1769.85|7
1640906760000|2021-12-30 23:26:00|1786.57|1770.57|1788.3|1772.3|1788.3|1772.3|1786.57|1770.57|6
1640906770000|2021-12-30 23:26:10|1788.5|1772.5|1788.5|1772.5|1788.59|1772.59|1788.5|1772.5|3
1640906780000|2021-12-30 23:26:20|1788.48|1772.48|1788.45|1772.45|1788.48|1772.48|1788.45|1772.45|2
1640906790000|2021-12-30 23:26:30|1788.5|1772.5|1788.48|1772.48|1788.55|1772.55|1788.45|1772.45|8
1640906800000|2021-12-30 23:26:40|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1640906820000|2021-12-30 23:27:00|1788.15|1772.15|1788.5|1772.5|1788.5|1772.5|1788.15|1772.15|4
1640906830000|2021-12-30 23:27:10|1788|1772|1787|1771|1788|1772|1787|1771|3
1640906840000|2021-12-30 23:27:20|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1786.5|1770.5|1
1640906860000|2021-12-30 23:27:40|1786.1|1770.1|1784.56|1768.56|1786.4|1770.4|1784.28|1768.28|12
1640906870000|2021-12-30 23:27:50|1783.77|1767.77|1783.15|1767.15|1783.9|1767.9|1783.15|1767.15|7
1640906880000|2021-12-30 23:28:00|1783.5|1767.5|1783.5|1767.5|1784.5|1768.5|1783.5|1767.5|8
1640906890000|2021-12-30 23:28:10|1783|1767|1782.5|1766.5|1783|1767|1782.5|1766.5|4
1640906900000|2021-12-30 23:28:20|1783.49|1767.49|1783.13|1767.13|1783.5|1767.5|1783.13|1767.13|3
1640906910000|2021-12-30 23:28:30|1783.14|1767.14|1783|1767|1783.14|1767.14|1781.41|1765.41|19
1640906920000|2021-12-30 23:28:40|1782.79|1766.79|1783.05|1767.05|1783.15|1767.15|1782|1766|9
1640906930000|2021-12-30 23:28:50|1783|1767|1782.75|1766.75|1783|1767|1782.75|1766.75|2
1640906940000|2021-12-30 23:29:00|1782.92|1766.92|1782.5|1766.5|1782.92|1766.92|1782.5|1766.5|7
1640906950000|2021-12-30 23:29:10|1782.62|1766.62|1783|1767|1783|1767|1782.5|1766.5|4
1640906960000|2021-12-30 23:29:20|1783.07|1767.07|1783.5|1767.5|1784.3|1768.3|1783.07|1767.07|7
1640906970000|2021-12-30 23:29:30|1783|1767|1782.53|1766.53|1783|1767|1782.5|1766.5|3
1640906980000|2021-12-30 23:29:40|1782.5|1766.5|1783|1767|1783|1767|1782.5|1766.5|2
1640906990000|2021-12-30 23:29:50|1783.09|1767.09|1783.5|1767.5|1783.53|1767.53|1783.09|1767.09|4
1640907000000|2021-12-30 23:30:00|1783.3|1767.3|1783.12|1767.12|1783.3|1767.3|1783.12|1767.12|2
1640907010000|2021-12-30 23:30:10|1783.45|1767.45|1783.12|1767.12|1783.45|1767.45|1783|1767|4
1640907030000|2021-12-30 23:30:30|1783.5|1767.5|1784.25|1768.25|1784.25|1768.25|1783.5|1767.5|4
1640907050000|2021-12-30 23:30:50|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1784.45|1768.45|1
1640907060000|2021-12-30 23:31:00|1784.5|1768.5|1784.5|1768.5|1784.55|1768.55|1784.5|1768.5|3
1640907070000|2021-12-30 23:31:10|1784.95|1768.95|1784.5|1768.5|1784.95|1768.95|1784.5|1768.5|5
1640907080000|2021-12-30 23:31:20|1784|1768|1784|1768|1784|1768|1783.87|1767.87|5
1640907090000|2021-12-30 23:31:30|1783.91|1767.91|1783.5|1767.5|1784|1768|1783.5|1767.5|3
1640907100000|2021-12-30 23:31:40|1783.37|1767.37|1783.34|1767.34|1783.37|1767.37|1783.34|1767.34|2
1640907110000|2021-12-30 23:31:50|1783.42|1767.42|1783.5|1767.5|1783.5|1767.5|1783.42|1767.42|2
1640907120000|2021-12-30 23:32:00|1783.45|1767.45|1782.5|1766.5|1783.45|1767.45|1782.2|1766.2|7
1640907130000|2021-12-30 23:32:10|1782.43|1766.43|1782.5|1766.5|1782.5|1766.5|1782.26|1766.26|5
1640907140000|2021-12-30 23:32:20|1782.25|1766.25|1782.37|1766.37|1782.37|1766.37|1782.25|1766.25|2
1640907150000|2021-12-30 23:32:30|1782.5|1766.5|1782.43|1766.43|1782.5|1766.5|1782.43|1766.43|2
1640907160000|2021-12-30 23:32:40|1782.26|1766.26|1781.55|1765.55|1782.26|1766.26|1781.55|1765.55|4
1640907170000|2021-12-30 23:32:50|1781.61|1765.61|1782.11|1766.11|1782.11|1766.11|1781.56|1765.56|14
1640907180000|2021-12-30 23:33:00|1782|1766|1782.5|1766.5|1782.5|1766.5|1782|1766|4
1640907190000|2021-12-30 23:33:10|1782.25|1766.25|1781.98|1765.98|1782.25|1766.25|1781.89|1765.89|4
1640907200000|2021-12-30 23:33:20|1782|1766|1781.93|1765.93|1782|1766|1781.5|1765.5|7
1640907210000|2021-12-30 23:33:30|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1781.5|1765.5|1
1640907220000|2021-12-30 23:33:40|1782.06|1766.06|1782|1766|1782.06|1766.06|1782|1766|2
1640907230000|2021-12-30 23:33:50|1781.53|1765.53|1781.5|1765.5|1781.55|1765.55|1781.5|1765.5|4
1640907240000|2021-12-30 23:34:00|1781.75|1765.75|1780.5|1764.5|1781.75|1765.75|1780.1|1764.1|9
1640907250000|2021-12-30 23:34:10|1780.29|1764.29|1780.05|1764.05|1780.38|1764.38|1780.05|1764.05|3
1640907260000|2021-12-30 23:34:20|1780.41|1764.41|1781.28|1765.28|1781.28|1765.28|1780.41|1764.41|5
1640907270000|2021-12-30 23:34:30|1781.5|1765.5|1781.28|1765.28|1781.5|1765.5|1781.28|1765.28|3
1640907280000|2021-12-30 23:34:40|1781.13|1765.13|1780.5|1764.5|1781.13|1765.13|1780.05|1764.05|8
1640907290000|2021-12-30 23:34:50|1780.78|1764.78|1779.87|1763.87|1780.93|1764.93|1779.5|1763.5|8
1640907300000|2021-12-30 23:35:00|1779.5|1763.5|1778.5|1762.5|1779.5|1763.5|1778.5|1762.5|14
1640907310000|2021-12-30 23:35:10|1777.25|1761.25|1776|1760|1777.25|1761.25|1775.05|1759.05|12
1640907320000|2021-12-30 23:35:20|1775.92|1759.92|1776|1760|1776.15|1760.15|1775.5|1759.5|6
1640907330000|2021-12-30 23:35:30|1775.55|1759.55|1775.55|1759.55|1775.55|1759.55|1775.55|1759.55|1
1640907340000|2021-12-30 23:35:40|1775.5|1759.5|1775|1759|1775.5|1759.5|1774.92|1758.92|4
1640907350000|2021-12-30 23:35:50|1774.5|1758.5|1774.8|1758.8|1775.03|1759.03|1774.5|1758.5|8
1640907360000|2021-12-30 23:36:00|1774.89|1758.89|1774.62|1758.62|1774.89|1758.89|1774.5|1758.5|8
1640907370000|2021-12-30 23:36:10|1774.5|1758.5|1774.25|1758.25|1774.5|1758.5|1774.25|1758.25|2
1640907380000|2021-12-30 23:36:20|1774.22|1758.22|1774.25|1758.25|1774.5|1758.5|1774.22|1758.22|6
1640907390000|2021-12-30 23:36:30|1774.46|1758.46|1774.1|1758.1|1774.5|1758.5|1773.7|1757.7|11
1640907400000|2021-12-30 23:36:40|1774.5|1758.5|1774.1|1758.1|1774.5|1758.5|1774.1|1758.1|8
1640907410000|2021-12-30 23:36:50|1774.5|1758.5|1776.35|1760.35|1776.35|1760.35|1774.5|1758.5|7
1640907420000|2021-12-30 23:37:00|1777.5|1761.5|1775|1759|1777.5|1761.5|1775|1759|10
1640907430000|2021-12-30 23:37:10|1775.25|1759.25|1775|1759|1775.25|1759.25|1774.5|1758.5|6
1640907440000|2021-12-30 23:37:20|1775.25|1759.25|1775.13|1759.13|1775.3|1759.3|1775|1759|7
1640907450000|2021-12-30 23:37:30|1775.14|1759.14|1775.5|1759.5|1775.5|1759.5|1775.14|1759.14|4
1640907470000|2021-12-30 23:37:50|1775.88|1759.88|1775.23|1759.23|1775.9|1759.9|1775.23|1759.23|6
1640907480000|2021-12-30 23:38:00|1774.65|1758.65|1775|1759|1775.5|1759.5|1774.65|1758.65|5
1640907490000|2021-12-30 23:38:10|1774.5|1758.5|1773.83|1757.83|1774.5|1758.5|1773.7|1757.7|10
1640907500000|2021-12-30 23:38:20|1774|1758|1773.1|1757.1|1774|1758|1773.1|1757.1|3
1640907510000|2021-12-30 23:38:30|1773.13|1757.13|1773.55|1757.55|1773.55|1757.55|1772.75|1756.75|10
1640907520000|2021-12-30 23:38:40|1773.4|1757.4|1774.39|1758.39|1774.39|1758.39|1773.4|1757.4|5
1640907530000|2021-12-30 23:38:50|1773.98|1757.98|1773.99|1757.99|1774.39|1758.39|1773.98|1757.98|6
1640907540000|2021-12-30 23:39:00|1774.04|1758.04|1774.34|1758.34|1774.34|1758.34|1773.89|1757.89|3
1640907550000|2021-12-30 23:39:10|1774.05|1758.05|1774.39|1758.39|1774.69|1758.69|1774.05|1758.05|6
1640907560000|2021-12-30 23:39:20|1774.48|1758.48|1774.5|1758.5|1774.6|1758.6|1774.39|1758.39|18
1640907570000|2021-12-30 23:39:30|1774.63|1758.63|1774.5|1758.5|1774.63|1758.63|1774.5|1758.5|2
1640907600000|2021-12-30 23:40:00|1774.25|1758.25|1773.5|1757.5|1774.25|1758.25|1773.5|1757.5|6
1640907610000|2021-12-30 23:40:10|1773.61|1757.61|1773.5|1757.5|1773.61|1757.61|1773.5|1757.5|2
1640907620000|2021-12-30 23:40:20|1773.63|1757.63|1773.55|1757.55|1773.92|1757.92|1773.55|1757.55|5
1640907630000|2021-12-30 23:40:30|1773.5|1757.5|1771.56|1755.56|1773.5|1757.5|1771.56|1755.56|8
1640907640000|2021-12-30 23:40:40|1771.62|1755.62|1772.2|1756.2|1772.2|1756.2|1771.62|1755.62|7
1640907650000|2021-12-30 23:40:50|1772.5|1756.5|1772.22|1756.22|1772.85|1756.85|1772.22|1756.22|7
1640907660000|2021-12-30 23:41:00|1772.5|1756.5|1772.31|1756.31|1772.81|1756.81|1772.31|1756.31|8
1640907670000|2021-12-30 23:41:10|1772.5|1756.5|1771.97|1755.97|1772.5|1756.5|1771.87|1755.87|5
1640907680000|2021-12-30 23:41:20|1771.62|1755.62|1771.62|1755.62|1771.62|1755.62|1771.62|1755.62|1
1640907690000|2021-12-30 23:41:30|1771.5|1755.5|1770.03|1754.03|1771.62|1755.62|1770.03|1754.03|6
1640907700000|2021-12-30 23:41:40|1770.02|1754.02|1769.89|1753.89|1770.02|1754.02|1769.6|1753.6|6
1640907710000|2021-12-30 23:41:50|1769.99|1753.99|1770|1754|1770.5|1754.5|1769.99|1753.99|6
1640907720000|2021-12-30 23:42:00|1769.88|1753.88|1770.22|1754.22|1770.22|1754.22|1769.88|1753.88|3
1640907730000|2021-12-30 23:42:10|1770|1754|1770|1754|1770.22|1754.22|1770|1754|3
1640907740000|2021-12-30 23:42:20|1770.22|1754.22|1771.85|1755.85|1772.3|1756.3|1770|1754|11
1640907750000|2021-12-30 23:42:30|1772.1|1756.1|1771.7|1755.7|1772.35|1756.35|1771.7|1755.7|11
1640907760000|2021-12-30 23:42:40|1772|1756|1772.6|1756.6|1772.6|1756.6|1772|1756|7
1640907770000|2021-12-30 23:42:50|1772.68|1756.68|1772.7|1756.7|1772.7|1756.7|1772.68|1756.68|2
1640907780000|2021-12-30 23:43:00|1772.5|1756.5|1771.5|1755.5|1772.5|1756.5|1771.5|1755.5|5
1640907790000|2021-12-30 23:43:10|1770.75|1754.75|1771.15|1755.15|1771.15|1755.15|1770.5|1754.5|5
1640907800000|2021-12-30 23:43:20|1771.5|1755.5|1772.68|1756.68|1772.68|1756.68|1771.5|1755.5|7
1640907810000|2021-12-30 23:43:30|1772.82|1756.82|1773.63|1757.63|1773.95|1757.95|1772.82|1756.82|7
1640907820000|2021-12-30 23:43:40|1773.85|1757.85|1773.4|1757.4|1773.85|1757.85|1773.4|1757.4|10
1640907830000|2021-12-30 23:43:50|1773.53|1757.53|1775|1759|1775|1759|1773.53|1757.53|8
1640907840000|2021-12-30 23:44:00|1774.6|1758.6|1777|1761|1777|1761|1774.6|1758.6|7
1640907850000|2021-12-30 23:44:10|1776.82|1760.82|1779.61|1763.61|1779.61|1763.61|1776|1760|13
1640907860000|2021-12-30 23:44:20|1779.86|1763.86|1780.65|1764.65|1781|1765|1779.86|1763.86|8
1640907870000|2021-12-30 23:44:30|1780.5|1764.5|1780|1764|1780.5|1764.5|1779.5|1763.5|10
1640907880000|2021-12-30 23:44:40|1779.9|1763.9|1780|1764|1780|1764|1779.15|1763.15|12
1640907890000|2021-12-30 23:44:50|1780.35|1764.35|1779.95|1763.95|1780.5|1764.5|1779.85|1763.85|9
1640907900000|2021-12-30 23:45:00|1779.85|1763.85|1780.9|1764.9|1780.9|1764.9|1779.6|1763.6|8
1640907910000|2021-12-30 23:45:10|1781.25|1765.25|1780.65|1764.65|1781.25|1765.25|1780.65|1764.65|8
1640907920000|2021-12-30 23:45:20|1780.75|1764.75|1781.6|1765.6|1781.6|1765.6|1780.75|1764.75|6
1640907930000|2021-12-30 23:45:30|1781.55|1765.55|1781.56|1765.56|1781.6|1765.6|1781.55|1765.55|4
1640907940000|2021-12-30 23:45:40|1781.35|1765.35|1781.56|1765.56|1781.56|1765.56|1781.35|1765.35|2
1640907950000|2021-12-30 23:45:50|1781.5|1765.5|1780.8|1764.8|1781.5|1765.5|1780.8|1764.8|4
1640907960000|2021-12-30 23:46:00|1781.25|1765.25|1781.25|1765.25|1781.25|1765.25|1781.25|1765.25|1
1640907970000|2021-12-30 23:46:10|1781.51|1765.51|1782.5|1766.5|1782.5|1766.5|1781.51|1765.51|12
1640907980000|2021-12-30 23:46:20|1782.54|1766.54|1783.42|1767.42|1783.42|1767.42|1782.53|1766.53|5
1640907990000|2021-12-30 23:46:30|1783.73|1767.73|1783.6|1767.6|1783.73|1767.73|1783.6|1767.6|3
1640908000000|2021-12-30 23:46:40|1783.5|1767.5|1783.24|1767.24|1783.6|1767.6|1783.22|1767.22|9
1640908010000|2021-12-30 23:46:50|1783.22|1767.22|1782.73|1766.73|1783.5|1767.5|1782.57|1766.57|8
1640908020000|2021-12-30 23:47:00|1782.74|1766.74|1782.79|1766.79|1783.23|1767.23|1782.55|1766.55|5
1640908050000|2021-12-30 23:47:30|1782.5|1766.5|1783.45|1767.45|1783.45|1767.45|1782.5|1766.5|4
1640908060000|2021-12-30 23:47:40|1783.29|1767.29|1783.29|1767.29|1783.29|1767.29|1783.29|1767.29|1
1640908070000|2021-12-30 23:47:50|1783.04|1767.04|1783.5|1767.5|1783.5|1767.5|1783|1767|11
1640908080000|2021-12-30 23:48:00|1783.6|1767.6|1783.6|1767.6|1783.6|1767.6|1783.6|1767.6|1
1640908090000|2021-12-30 23:48:10|1783.63|1767.63|1783.6|1767.6|1784.25|1768.25|1783.6|1767.6|4
1640908100000|2021-12-30 23:48:20|1783.5|1767.5|1785.65|1769.65|1785.78|1769.78|1783.5|1767.5|8
1640908110000|2021-12-30 23:48:30|1786.15|1770.15|1786.5|1770.5|1786.5|1770.5|1785.94|1769.94|4
1640908120000|2021-12-30 23:48:40|1786.29|1770.29|1786|1770|1786.29|1770.29|1786|1770|4
1640908130000|2021-12-30 23:48:50|1786.25|1770.25|1785.85|1769.85|1786.25|1770.25|1785.8|1769.8|3
1640908140000|2021-12-30 23:49:00|1785.94|1769.94|1785.85|1769.85|1785.94|1769.94|1785.85|1769.85|2
1640908150000|2021-12-30 23:49:10|1785.94|1769.94|1786.35|1770.35|1786.35|1770.35|1785.85|1769.85|7
1640908160000|2021-12-30 23:49:20|1786.3|1770.3|1785.5|1769.5|1786.3|1770.3|1785.5|1769.5|5
1640908170000|2021-12-30 23:49:30|1785.22|1769.22|1783.93|1767.93|1785.22|1769.22|1783.74|1767.74|10
1640908180000|2021-12-30 23:49:40|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1783.5|1767.5|1
1640908190000|2021-12-30 23:49:50|1783.55|1767.55|1784|1768|1784|1768|1783.55|1767.55|2
1640908200000|2021-12-30 23:50:00|1784.25|1768.25|1785.55|1769.55|1785.85|1769.85|1784.25|1768.25|8
1640908210000|2021-12-30 23:50:10|1785.5|1769.5|1785.5|1769.5|1785.5|1769.5|1785.5|1769.5|1
1640908230000|2021-12-30 23:50:30|1785.75|1769.75|1785.84|1769.84|1786.25|1770.25|1785.75|1769.75|3
1640908240000|2021-12-30 23:50:40|1785.75|1769.75|1787.5|1771.5|1787.5|1771.5|1785.75|1769.75|4
1640908250000|2021-12-30 23:50:50|1787.55|1771.55|1787.5|1771.5|1787.55|1771.55|1787.5|1771.5|2
1640908260000|2021-12-30 23:51:00|1788|1772|1788|1772|1788|1772|1788|1772|1
1640908270000|2021-12-30 23:51:10|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1
1640908300000|2021-12-30 23:51:40|1787.83|1771.83|1787.83|1771.83|1787.83|1771.83|1787.83|1771.83|1
1640908310000|2021-12-30 23:51:50|1787.85|1771.85|1788.5|1772.5|1788.5|1772.5|1787.85|1771.85|3
1640908320000|2021-12-30 23:52:00|1788.25|1772.25|1787.8|1771.8|1788.25|1772.25|1787.8|1771.8|4
1640908330000|2021-12-30 23:52:10|1787.7|1771.7|1787|1771|1787.7|1771.7|1786.6|1770.6|4
1640908340000|2021-12-30 23:52:20|1787.65|1771.65|1787.9|1771.9|1788|1772|1787.65|1771.65|3
1640908350000|2021-12-30 23:52:30|1788.09|1772.09|1787.71|1771.71|1788.35|1772.35|1787.71|1771.71|5
1640908360000|2021-12-30 23:52:40|1787.81|1771.81|1788.5|1772.5|1788.5|1772.5|1787.81|1771.81|5
1640908380000|2021-12-30 23:53:00|1788.29|1772.29|1788.1|1772.1|1788.29|1772.29|1787.91|1771.91|3
1640908390000|2021-12-30 23:53:10|1787.76|1771.76|1785.5|1769.5|1787.88|1771.88|1785.5|1769.5|11
1640908400000|2021-12-30 23:53:20|1785.75|1769.75|1786|1770|1786|1770|1785.75|1769.75|2
1640908410000|2021-12-30 23:53:30|1786.45|1770.45|1785.95|1769.95|1786.45|1770.45|1785.95|1769.95|3
1640908420000|2021-12-30 23:53:40|1785.6|1769.6|1785.6|1769.6|1785.6|1769.6|1785.6|1769.6|1
1640908430000|2021-12-30 23:53:50|1785.8|1769.8|1785.8|1769.8|1785.8|1769.8|1785.8|1769.8|1
1640908440000|2021-12-30 23:54:00|1785.85|1769.85|1785.85|1769.85|1785.85|1769.85|1785.85|1769.85|1
1640908450000|2021-12-30 23:54:10|1786|1770|1786|1770|1786.45|1770.45|1786|1770|3
1640908460000|2021-12-30 23:54:20|1785.65|1769.65|1785.95|1769.95|1785.95|1769.95|1785.65|1769.65|2
1640908470000|2021-12-30 23:54:30|1785.8|1769.8|1786.5|1770.5|1786.8|1770.8|1785.5|1769.5|8
1640908480000|2021-12-30 23:54:40|1786.55|1770.55|1786.55|1770.55|1786.55|1770.55|1786.55|1770.55|1
1640908490000|2021-12-30 23:54:50|1786.6|1770.6|1786.6|1770.6|1786.6|1770.6|1786.6|1770.6|1
1640908500000|2021-12-30 23:55:00|1786.41|1770.41|1785.5|1769.5|1786.6|1770.6|1785.5|1769.5|7
1640908510000|2021-12-30 23:55:10|1785.4|1769.4|1785.5|1769.5|1785.5|1769.5|1785.4|1769.4|2
1640908520000|2021-12-30 23:55:20|1786|1770|1786.5|1770.5|1786.5|1770.5|1786|1770|2
1640908530000|2021-12-30 23:55:30|1786.45|1770.45|1786.45|1770.45|1786.45|1770.45|1786.45|1770.45|1
1640908540000|2021-12-30 23:55:40|1786.5|1770.5|1786.37|1770.37|1787|1771|1786.19|1770.19|7
1640908550000|2021-12-30 23:55:50|1786.31|1770.31|1785.9|1769.9|1786.31|1770.31|1785.9|1769.9|4
1640908560000|2021-12-30 23:56:00|1785.8|1769.8|1785.5|1769.5|1785.8|1769.8|1785.5|1769.5|2
1640908590000|2021-12-30 23:56:30|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1785.7|1769.7|1
1640908600000|2021-12-30 23:56:40|1785.73|1769.73|1785.75|1769.75|1785.75|1769.75|1785.73|1769.73|2
1640908610000|2021-12-30 23:56:50|1785.6|1769.6|1785.5|1769.5|1785.6|1769.6|1785.5|1769.5|2
1640908630000|2021-12-30 23:57:10|1785.66|1769.66|1785.75|1769.75|1785.75|1769.75|1785.66|1769.66|2
1640908650000|2021-12-30 23:57:30|1785.9|1769.9|1785.75|1769.75|1785.9|1769.9|1785.75|1769.75|2
1640908660000|2021-12-30 23:57:40|1785.55|1769.55|1785.72|1769.72|1785.72|1769.72|1785.55|1769.55|2
1640908670000|2021-12-30 23:57:50|1785.75|1769.75|1785.75|1769.75|1785.95|1769.95|1785.75|1769.75|5
1640908680000|2021-12-30 23:58:00|1785.55|1769.55|1785.75|1769.75|1786.25|1770.25|1785.55|1769.55|5
1640908700000|2021-12-30 23:58:20|1785.6|1769.6|1786|1770|1786.1|1770.1|1785.6|1769.6|5
1640908710000|2021-12-30 23:58:30|1786.75|1770.75|1786.9|1770.9|1786.9|1770.9|1786.75|1770.75|2
1640908720000|2021-12-30 23:58:40|1786.75|1770.75|1786.9|1770.9|1786.9|1770.9|1786.75|1770.75|2
1640908730000|2021-12-30 23:58:50|1787|1771|1788.84|1772.84|1789.24|1773.24|1787|1771|13
1640908740000|2021-12-30 23:59:00|1789.02|1773.02|1788.84|1772.84|1789.24|1773.24|1788.84|1772.84|4
1640908750000|2021-12-30 23:59:10|1789.02|1773.02|1788|1772|1789.02|1773.02|1788|1772|5
1640908760000|2021-12-30 23:59:20|1787.87|1771.87|1788.5|1772.5|1788.5|1772.5|1787.7|1771.7|5
1640908780000|2021-12-30 23:59:40|1788|1772|1787.37|1771.37|1788.04|1772.04|1787.3|1771.3|6
1640908790000|2021-12-30 23:59:50|1787.3|1771.3|1787|1771|1787.34|1771.34|1786.7|1770.7|6
1640908800000|2021-12-31 00:00:00|1786.91|1770.91|1786.91|1770.91|1786.91|1770.91|1786.91|1770.91|1
1640908810000|2021-12-31 00:00:10|1787|1771|1786.79|1770.79|1787|1771|1786.79|1770.79|2
1640908820000|2021-12-31 00:00:20|1786.29|1770.29|1785|1769|1786.29|1770.29|1785|1769|9
1640908830000|2021-12-31 00:00:30|1785.4|1769.4|1785.4|1769.4|1785.4|1769.4|1785.4|1769.4|1
1640908840000|2021-12-31 00:00:40|1785.5|1769.5|1785.7|1769.7|1785.7|1769.7|1785.5|1769.5|2
1640908850000|2021-12-31 00:00:50|1785.75|1769.75|1785.66|1769.66|1785.75|1769.75|1785.66|1769.66|2
1640908860000|2021-12-31 00:01:00|1785.8|1769.8|1788.4|1772.4|1788.4|1772.4|1785.8|1769.8|7
1640908870000|2021-12-31 00:01:10|1788.76|1772.76|1789.5|1773.5|1789.5|1773.5|1788.37|1772.37|6
1640908880000|2021-12-31 00:01:20|1789.67|1773.67|1790.4|1774.4|1790.4|1774.4|1789.62|1773.62|4
1640908890000|2021-12-31 00:01:30|1790.46|1774.46|1792.5|1776.5|1792.5|1776.5|1790.46|1774.46|11
1640908900000|2021-12-31 00:01:40|1792.75|1776.75|1793.5|1777.5|1793.5|1777.5|1792.5|1776.5|6
1640908910000|2021-12-31 00:01:50|1794|1778|1797.1|1781.1|1797.5|1781.5|1794|1778|17
1640908920000|2021-12-31 00:02:00|1797|1781|1797.82|1781.82|1798.12|1782.12|1797|1781|9
1640908930000|2021-12-31 00:02:10|1798.31|1782.31|1795.54|1779.54|1798.92|1782.92|1795.53|1779.53|20
1640908940000|2021-12-31 00:02:20|1795.92|1779.92|1795|1779|1796|1780|1794.94|1778.94|10
1640908950000|2021-12-31 00:02:30|1795.07|1779.07|1795|1779|1795.07|1779.07|1795|1779|2
1640908960000|2021-12-31 00:02:40|1794.5|1778.5|1795.95|1779.95|1795.95|1779.95|1794.5|1778.5|13
1640908970000|2021-12-31 00:02:50|1795.71|1779.71|1797.9|1781.9|1798.5|1782.5|1795.71|1779.71|9
1640908980000|2021-12-31 00:03:00|1797.95|1781.95|1798.86|1782.86|1798.86|1782.86|1797.8|1781.8|5
1640908990000|2021-12-31 00:03:10|1799.2|1783.2|1799.5|1783.5|1800.5|1784.5|1799.2|1783.2|10
1640909000000|2021-12-31 00:03:20|1799.56|1783.56|1799.59|1783.59|1799.59|1783.59|1799.5|1783.5|3
1640909010000|2021-12-31 00:03:30|1799.5|1783.5|1798.69|1782.69|1799.5|1783.5|1798.69|1782.69|4
1640909020000|2021-12-31 00:03:40|1798.5|1782.5|1798|1782|1798.69|1782.69|1798|1782|5
1640909030000|2021-12-31 00:03:50|1797.85|1781.85|1796.88|1780.88|1798.1|1782.1|1796.85|1780.85|12
1640909040000|2021-12-31 00:04:00|1796.7|1780.7|1797|1781|1797.4|1781.4|1796.7|1780.7|8
1640909050000|2021-12-31 00:04:10|1796.6|1780.6|1797|1781|1797|1781|1796.6|1780.6|2
1640909060000|2021-12-31 00:04:20|1797.09|1781.09|1797.55|1781.55|1797.55|1781.55|1797|1781|5
1640909070000|2021-12-31 00:04:30|1797.74|1781.74|1798.75|1782.75|1798.75|1782.75|1797.71|1781.71|6
1640909080000|2021-12-31 00:04:40|1799.84|1783.84|1804.04|1788.04|1804.74|1788.74|1799.84|1783.84|24
1640909090000|2021-12-31 00:04:50|1804.15|1788.15|1803.5|1787.5|1804.15|1788.15|1802.85|1786.85|6
1640909100000|2021-12-31 00:05:00|1802.7|1786.7|1801.95|1785.95|1802.7|1786.7|1801.95|1785.95|5
1640909110000|2021-12-31 00:05:10|1801.5|1785.5|1796.5|1780.5|1801.5|1785.5|1796.5|1780.5|17
1640909120000|2021-12-31 00:05:20|1797.17|1781.17|1795.5|1779.5|1797.17|1781.17|1795.5|1779.5|9
1640909130000|2021-12-31 00:05:30|1794.9|1778.9|1795|1779|1795.13|1779.13|1794|1778|13
1640909140000|2021-12-31 00:05:40|1793.95|1777.95|1793.9|1777.9|1794.7|1778.7|1793.9|1777.9|10
1640909150000|2021-12-31 00:05:50|1794|1778|1794|1778|1794|1778|1793.89|1777.89|3
1640909160000|2021-12-31 00:06:00|1794.15|1778.15|1794.14|1778.14|1795.27|1779.27|1794.14|1778.14|6
1640909170000|2021-12-31 00:06:10|1793.5|1777.5|1793.55|1777.55|1793.64|1777.64|1792.85|1776.85|7
1640909180000|2021-12-31 00:06:20|1793.6|1777.6|1793.5|1777.5|1793.6|1777.6|1793.5|1777.5|2
1640909190000|2021-12-31 00:06:30|1793.6|1777.6|1793.5|1777.5|1793.6|1777.6|1793.5|1777.5|3
1640909200000|2021-12-31 00:06:40|1792.75|1776.75|1792.5|1776.5|1793|1777|1792.5|1776.5|6
1640909210000|2021-12-31 00:06:50|1792.45|1776.45|1792.5|1776.5|1792.5|1776.5|1792.45|1776.45|3
1640909220000|2021-12-31 00:07:00|1792.39|1776.39|1792|1776|1792.5|1776.5|1792|1776|3
1640909230000|2021-12-31 00:07:10|1791.9|1775.9|1790.94|1774.94|1792.29|1776.29|1790.94|1774.94|9
1640909240000|2021-12-31 00:07:20|1790.75|1774.75|1792|1776|1792|1776|1790.75|1774.75|8
1640909250000|2021-12-31 00:07:30|1792.5|1776.5|1795.17|1779.17|1795.17|1779.17|1792.5|1776.5|8
1640909260000|2021-12-31 00:07:40|1795.18|1779.18|1795.5|1779.5|1795.5|1779.5|1794.81|1778.81|6
1640909270000|2021-12-31 00:07:50|1795.6|1779.6|1793.76|1777.76|1795.6|1779.6|1793.76|1777.76|8
1640909280000|2021-12-31 00:08:00|1793.61|1777.61|1793.5|1777.5|1793.75|1777.75|1793.5|1777.5|3
1640909290000|2021-12-31 00:08:10|1793.95|1777.95|1794.5|1778.5|1794.65|1778.65|1793.95|1777.95|5
1640909300000|2021-12-31 00:08:20|1794.9|1778.9|1799.95|1783.95|1799.95|1783.95|1794.9|1778.9|17
1640909310000|2021-12-31 00:08:30|1799.87|1783.87|1803.22|1787.22|1803.22|1787.22|1799.5|1783.5|17
1640909320000|2021-12-31 00:08:40|1804|1788|1802.79|1786.79|1805.5|1789.5|1802.59|1786.59|22
1640909330000|2021-12-31 00:08:50|1803|1787|1802.5|1786.5|1803|1787|1801.99|1785.99|11
1640909340000|2021-12-31 00:09:00|1802.32|1786.32|1801.86|1785.86|1802.5|1786.5|1801.86|1785.86|9
1640909350000|2021-12-31 00:09:10|1802|1786|1802.1|1786.1|1802.11|1786.11|1801.36|1785.36|14
1640909360000|2021-12-31 00:09:20|1802.06|1786.06|1803|1787|1803.14|1787.14|1802.06|1786.06|11
1640909370000|2021-12-31 00:09:30|1802.5|1786.5|1802|1786|1802.5|1786.5|1802|1786|3
1640909380000|2021-12-31 00:09:40|1801.5|1785.5|1802.07|1786.07|1802.21|1786.21|1801|1785|6
1640909390000|2021-12-31 00:09:50|1802.45|1786.45|1801.5|1785.5|1802.45|1786.45|1801.5|1785.5|4
1640909400000|2021-12-31 00:10:00|1801.25|1785.25|1800.5|1784.5|1801.25|1785.25|1800|1784|14
1640909410000|2021-12-31 00:10:10|1800.88|1784.88|1801|1785|1801.4|1785.4|1800.88|1784.88|4
1640909420000|2021-12-31 00:10:20|1800.1|1784.1|1799.11|1783.11|1800.1|1784.1|1798.65|1782.65|8
1640909430000|2021-12-31 00:10:30|1799.3|1783.3|1799|1783|1799.5|1783.5|1799|1783|6
1640909440000|2021-12-31 00:10:40|1799.5|1783.5|1800|1784|1800|1784|1799.5|1783.5|2
1640909450000|2021-12-31 00:10:50|1800.5|1784.5|1804.69|1788.69|1805|1789|1800.5|1784.5|16
1640909460000|2021-12-31 00:11:00|1804|1788|1804.6|1788.6|1805.05|1789.05|1803.9|1787.9|20
1640909470000|2021-12-31 00:11:10|1804.5|1788.5|1803|1787|1804.5|1788.5|1801.32|1785.32|13
1640909480000|2021-12-31 00:11:20|1802.5|1786.5|1802|1786|1802.5|1786.5|1801.6|1785.6|3
1640909490000|2021-12-31 00:11:30|1802.05|1786.05|1801|1785|1802.05|1786.05|1800.91|1784.91|8
1640909500000|2021-12-31 00:11:40|1801.12|1785.12|1800.94|1784.94|1801.12|1785.12|1800.94|1784.94|5
1640909510000|2021-12-31 00:11:50|1801.15|1785.15|1801.05|1785.05|1801.15|1785.15|1800.94|1784.94|5
1640909520000|2021-12-31 00:12:00|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640909530000|2021-12-31 00:12:10|1801.55|1785.55|1801.5|1785.5|1801.55|1785.55|1801.5|1785.5|5
1640909540000|2021-12-31 00:12:20|1801.53|1785.53|1802.5|1786.5|1802.61|1786.61|1801.5|1785.5|10
1640909550000|2021-12-31 00:12:30|1802.3|1786.3|1802.3|1786.3|1802.3|1786.3|1802.3|1786.3|1
1640909560000|2021-12-31 00:12:40|1802.45|1786.45|1802.4|1786.4|1802.5|1786.5|1802.4|1786.4|3
1640909570000|2021-12-31 00:12:50|1802|1786|1802.73|1786.73|1802.73|1786.73|1802|1786|6
1640909580000|2021-12-31 00:13:00|1803.23|1787.23|1803.5|1787.5|1803.7|1787.7|1803.23|1787.23|5
1640909590000|2021-12-31 00:13:10|1803.45|1787.45|1803.5|1787.5|1803.9|1787.9|1803.45|1787.45|5
1640909600000|2021-12-31 00:13:20|1803.47|1787.47|1804.45|1788.45|1804.45|1788.45|1803.47|1787.47|3
1640909610000|2021-12-31 00:13:30|1804.7|1788.7|1806.03|1790.03|1806.03|1790.03|1804.7|1788.7|6
1640909620000|2021-12-31 00:13:40|1806|1790|1806.35|1790.35|1806.35|1790.35|1806|1790|2
1640909630000|2021-12-31 00:13:50|1806.5|1790.5|1806|1790|1806.5|1790.5|1805.6|1789.6|6
1640909640000|2021-12-31 00:14:00|1806.13|1790.13|1807.8|1791.8|1807.8|1791.8|1806|1790|14
1640909650000|2021-12-31 00:14:10|1808|1792|1809|1793|1809|1793|1808|1792|13
1640909660000|2021-12-31 00:14:20|1808.65|1792.65|1808.5|1792.5|1808.9|1792.9|1808.38|1792.38|7
1640909670000|2021-12-31 00:14:30|1807.92|1791.92|1807.35|1791.35|1807.92|1791.92|1805.5|1789.5|11
1640909680000|2021-12-31 00:14:40|1807|1791|1807|1791|1807.25|1791.25|1807|1791|3
1640909690000|2021-12-31 00:14:50|1806.9|1790.9|1807|1791|1807|1791|1806.7|1790.7|5
1640909700000|2021-12-31 00:15:00|1807.08|1791.08|1804.5|1788.5|1807.08|1791.08|1804.5|1788.5|12
1640909710000|2021-12-31 00:15:10|1804.43|1788.43|1804.5|1788.5|1804.5|1788.5|1804.43|1788.43|4
1640909720000|2021-12-31 00:15:20|1804.44|1788.44|1804.5|1788.5|1804.5|1788.5|1804.44|1788.44|2
1640909730000|2021-12-31 00:15:30|1804.43|1788.43|1804.5|1788.5|1804.5|1788.5|1804.43|1788.43|2
1640909740000|2021-12-31 00:15:40|1804.41|1788.41|1804.3|1788.3|1804.5|1788.5|1804.24|1788.24|5
1640909750000|2021-12-31 00:15:50|1804.27|1788.27|1803.4|1787.4|1805.02|1789.02|1803.4|1787.4|12
1640909760000|2021-12-31 00:16:00|1803.5|1787.5|1801.79|1785.79|1803.5|1787.5|1801.79|1785.79|12
1640909770000|2021-12-31 00:16:10|1801.5|1785.5|1801|1785|1801.79|1785.79|1801|1785|4
1640909780000|2021-12-31 00:16:20|1800.9|1784.9|1800|1784|1800.9|1784.9|1800|1784|5
1640909790000|2021-12-31 00:16:30|1799.5|1783.5|1801.69|1785.69|1801.69|1785.69|1799.5|1783.5|9
1640909800000|2021-12-31 00:16:40|1801.56|1785.56|1802.16|1786.16|1802.16|1786.16|1801.52|1785.52|6
1640909830000|2021-12-31 00:17:10|1802.5|1786.5|1802.16|1786.16|1802.5|1786.5|1802.16|1786.16|5
1640909850000|2021-12-31 00:17:30|1802.25|1786.25|1802.39|1786.39|1802.5|1786.5|1802.16|1786.16|4
1640909860000|2021-12-31 00:17:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.1|1786.1|3
1640909870000|2021-12-31 00:17:50|1802.45|1786.45|1801.5|1785.5|1802.5|1786.5|1801.05|1785.05|6
1640909890000|2021-12-31 00:18:10|1801.13|1785.13|1801.5|1785.5|1801.5|1785.5|1801.13|1785.13|2
1640909900000|2021-12-31 00:18:20|1801.13|1785.13|1801|1785|1801.5|1785.5|1800.75|1784.75|8
1640909920000|2021-12-31 00:18:40|1800.5|1784.5|1799.7|1783.7|1800.5|1784.5|1799.7|1783.7|4
1640909930000|2021-12-31 00:18:50|1799.89|1783.89|1800.5|1784.5|1800.5|1784.5|1799.89|1783.89|3
1640909940000|2021-12-31 00:19:00|1800|1784|1799.5|1783.5|1800|1784|1799.5|1783.5|3
1640909950000|2021-12-31 00:19:10|1800.35|1784.35|1800.88|1784.88|1800.88|1784.88|1799.85|1783.85|5
1640909970000|2021-12-31 00:19:30|1801|1785|1801|1785|1801|1785|1801|1785|1
1640909980000|2021-12-31 00:19:40|1800.9|1784.9|1800.9|1784.9|1801|1785|1800.9|1784.9|3
1640909990000|2021-12-31 00:19:50|1800.5|1784.5|1799.5|1783.5|1800.5|1784.5|1799.5|1783.5|6
1640910000000|2021-12-31 00:20:00|1799.01|1783.01|1798.19|1782.19|1799.01|1783.01|1798.19|1782.19|5
1640910010000|2021-12-31 00:20:10|1797.95|1781.95|1797.99|1781.99|1798.25|1782.25|1797.79|1781.79|8
1640910020000|2021-12-31 00:20:20|1797.79|1781.79|1796.33|1780.33|1798.19|1782.19|1796.3|1780.3|13
1640910030000|2021-12-31 00:20:30|1796.2|1780.2|1796.6|1780.6|1796.75|1780.75|1796.2|1780.2|5
1640910040000|2021-12-31 00:20:40|1796.58|1780.58|1796.58|1780.58|1796.58|1780.58|1796.58|1780.58|1
1640910050000|2021-12-31 00:20:50|1796.9|1780.9|1796.75|1780.75|1796.9|1780.9|1796.75|1780.75|2
1640910060000|2021-12-31 00:21:00|1796.8|1780.8|1796.5|1780.5|1797.3|1781.3|1796.5|1780.5|5
1640910070000|2021-12-31 00:21:10|1795.85|1779.85|1795.85|1779.85|1796|1780|1795.8|1779.8|7
1640910080000|2021-12-31 00:21:20|1795.57|1779.57|1795.25|1779.25|1795.57|1779.57|1795|1779|6
1640910090000|2021-12-31 00:21:30|1795|1779|1793.7|1777.7|1795|1779|1793.5|1777.5|12
1640910100000|2021-12-31 00:21:40|1793.5|1777.5|1793.5|1777.5|1793.58|1777.58|1793|1777|6
1640910110000|2021-12-31 00:21:50|1793.8|1777.8|1793.25|1777.25|1793.8|1777.8|1793.25|1777.25|7
1640910120000|2021-12-31 00:22:00|1793.08|1777.08|1790.83|1774.83|1793.08|1777.08|1790.83|1774.83|7
1640910130000|2021-12-31 00:22:10|1789.89|1773.89|1789.5|1773.5|1790.05|1774.05|1789.5|1773.5|8
1640910140000|2021-12-31 00:22:20|1789.65|1773.65|1789.5|1773.5|1789.65|1773.65|1789.5|1773.5|3
1640910150000|2021-12-31 00:22:30|1789.53|1773.53|1789.6|1773.6|1789.6|1773.6|1789.5|1773.5|6
1640910160000|2021-12-31 00:22:40|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.43|1773.43|5
1640910170000|2021-12-31 00:22:50|1789.25|1773.25|1788.75|1772.75|1789.25|1773.25|1788.7|1772.7|3
1640910180000|2021-12-31 00:23:00|1787.9|1771.9|1786|1770|1787.97|1771.97|1786|1770|9
1640910200000|2021-12-31 00:23:20|1786.5|1770.5|1790.5|1774.5|1790.7|1774.7|1786.5|1770.5|9
1640910230000|2021-12-31 00:23:50|1791.24|1775.24|1790.5|1774.5|1791.24|1775.24|1790.5|1774.5|5
1640910240000|2021-12-31 00:24:00|1791.15|1775.15|1791|1775|1791.35|1775.35|1791|1775|5
1640910250000|2021-12-31 00:24:10|1791.1|1775.1|1790.7|1774.7|1791.5|1775.5|1790.5|1774.5|8
1640910260000|2021-12-31 00:24:20|1790.5|1774.5|1791.5|1775.5|1791.5|1775.5|1790.21|1774.21|4
1640910270000|2021-12-31 00:24:30|1791.09|1775.09|1791.59|1775.59|1791.9|1775.9|1791|1775|10
1640910280000|2021-12-31 00:24:40|1791.65|1775.65|1791.5|1775.5|1791.9|1775.9|1791.5|1775.5|4
1640910290000|2021-12-31 00:24:50|1792|1776|1792.21|1776.21|1793|1777|1791.91|1775.91|9
1640910300000|2021-12-31 00:25:00|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640910310000|2021-12-31 00:25:10|1793|1777|1793|1777|1793|1777|1793|1777|1
1640910320000|2021-12-31 00:25:20|1792.65|1776.65|1793.27|1777.27|1793.27|1777.27|1792.65|1776.65|3
1640910340000|2021-12-31 00:25:40|1793.5|1777.5|1793.76|1777.76|1793.76|1777.76|1793.46|1777.46|4
1640910350000|2021-12-31 00:25:50|1794.2|1778.2|1792.5|1776.5|1794.2|1778.2|1792.5|1776.5|5
1640910360000|2021-12-31 00:26:00|1792.35|1776.35|1792.35|1776.35|1792.35|1776.35|1792.35|1776.35|1
1640910380000|2021-12-31 00:26:20|1792|1776|1791.5|1775.5|1792|1776|1791.5|1775.5|2
1640910390000|2021-12-31 00:26:30|1791.4|1775.4|1789.5|1773.5|1791.4|1775.4|1789.5|1773.5|5
1640910400000|2021-12-31 00:26:40|1789.23|1773.23|1789.23|1773.23|1789.23|1773.23|1789.23|1773.23|1
1640910410000|2021-12-31 00:26:50|1789.5|1773.5|1789.4|1773.4|1789.5|1773.5|1789.2|1773.2|6
1640910420000|2021-12-31 00:27:00|1789.15|1773.15|1789.3|1773.3|1789.35|1773.35|1789.15|1773.15|4
1640910430000|2021-12-31 00:27:10|1788.85|1772.85|1788.12|1772.12|1788.85|1772.85|1787.77|1771.77|5
1640910440000|2021-12-31 00:27:20|1788|1772|1788.96|1772.96|1789|1773|1787.6|1771.6|10
1640910450000|2021-12-31 00:27:30|1789.17|1773.17|1789.72|1773.72|1789.82|1773.82|1789.17|1773.17|4
1640910460000|2021-12-31 00:27:40|1789.82|1773.82|1787.8|1771.8|1789.86|1773.86|1787.8|1771.8|8
1640910470000|2021-12-31 00:27:50|1787.63|1771.63|1789.72|1773.72|1789.72|1773.72|1787.5|1771.5|9
1640910480000|2021-12-31 00:28:00|1790.4|1774.4|1789.74|1773.74|1790.4|1774.4|1789.72|1773.72|5
1640910490000|2021-12-31 00:28:10|1789.5|1773.5|1789|1773|1789.5|1773.5|1788.24|1772.24|8
1640910500000|2021-12-31 00:28:20|1788.75|1772.75|1788.85|1772.85|1789|1773|1788.48|1772.48|8
1640910510000|2021-12-31 00:28:30|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1
1640910520000|2021-12-31 00:28:40|1787.8|1771.8|1788|1772|1788|1772|1787.8|1771.8|2
1640910530000|2021-12-31 00:28:50|1788.05|1772.05|1787.9|1771.9|1788.3|1772.3|1787.5|1771.5|10
1640910540000|2021-12-31 00:29:00|1788.25|1772.25|1788.25|1772.25|1788.25|1772.25|1788.25|1772.25|1
1640910550000|2021-12-31 00:29:10|1787.99|1771.99|1788.05|1772.05|1788.25|1772.25|1787.88|1771.88|7
1640910560000|2021-12-31 00:29:20|1788.23|1772.23|1789.5|1773.5|1789.5|1773.5|1787.95|1771.95|8
1640910570000|2021-12-31 00:29:30|1790|1774|1789.79|1773.79|1790|1774|1789.5|1773.5|3
1640910580000|2021-12-31 00:29:40|1790|1774|1789.6|1773.6|1790|1774|1789.6|1773.6|4
1640910590000|2021-12-31 00:29:50|1790|1774|1789.79|1773.79|1790|1774|1789.5|1773.5|7
1640910600000|2021-12-31 00:30:00|1789.59|1773.59|1789.5|1773.5|1789.59|1773.59|1789.21|1773.21|3
1640910610000|2021-12-31 00:30:10|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1790.15|1774.15|1
1640910620000|2021-12-31 00:30:20|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640910630000|2021-12-31 00:30:30|1790|1774|1789.4|1773.4|1790|1774|1789.37|1773.37|4
1640910650000|2021-12-31 00:30:50|1790|1774|1791.35|1775.35|1791.35|1775.35|1790|1774|5
1640910660000|2021-12-31 00:31:00|1791|1775|1791.5|1775.5|1791.5|1775.5|1791|1775|3
1640910670000|2021-12-31 00:31:10|1791.61|1775.61|1792.89|1776.89|1792.89|1776.89|1791.5|1775.5|3
1640910680000|2021-12-31 00:31:20|1792.84|1776.84|1793|1777|1793|1777|1792.84|1776.84|4
1640910700000|2021-12-31 00:31:40|1792.97|1776.97|1793.13|1777.13|1793.5|1777.5|1792.85|1776.85|6
1640910710000|2021-12-31 00:31:50|1793.5|1777.5|1795.95|1779.95|1795.95|1779.95|1792.7|1776.7|19
1640910720000|2021-12-31 00:32:00|1796.33|1780.33|1797|1781|1797|1781|1796.16|1780.16|4
1640910730000|2021-12-31 00:32:10|1797.13|1781.13|1799.25|1783.25|1799.25|1783.25|1797.13|1781.13|5
1640910740000|2021-12-31 00:32:20|1799.4|1783.4|1803|1787|1803.25|1787.25|1799.4|1783.4|12
1640910750000|2021-12-31 00:32:30|1802.92|1786.92|1801.8|1785.8|1802.92|1786.92|1801.5|1785.5|7
1640910760000|2021-12-31 00:32:40|1802.05|1786.05|1801.65|1785.65|1802.25|1786.25|1801.65|1785.65|3
1640910770000|2021-12-31 00:32:50|1801.5|1785.5|1800.3|1784.3|1801.5|1785.5|1800.3|1784.3|4
1640910780000|2021-12-31 00:33:00|1801.79|1785.79|1798.5|1782.5|1802.1|1786.1|1798.5|1782.5|11
1640910790000|2021-12-31 00:33:10|1798.35|1782.35|1801.49|1785.49|1801.49|1785.49|1798.35|1782.35|8
1640910800000|2021-12-31 00:33:20|1801.75|1785.75|1801.54|1785.54|1801.75|1785.75|1801.54|1785.54|4
1640910810000|2021-12-31 00:33:30|1801.75|1785.75|1800.8|1784.8|1801.75|1785.75|1800.8|1784.8|3
1640910820000|2021-12-31 00:33:40|1801.05|1785.05|1799.5|1783.5|1801.05|1785.05|1799.5|1783.5|5
1640910830000|2021-12-31 00:33:50|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640910840000|2021-12-31 00:34:00|1800|1784|1799|1783|1800.15|1784.15|1799|1783|7
1640910850000|2021-12-31 00:34:10|1799.5|1783.5|1799.2|1783.2|1799.5|1783.5|1799.2|1783.2|5
1640910860000|2021-12-31 00:34:20|1799.15|1783.15|1797.55|1781.55|1799.5|1783.5|1797.5|1781.5|6
1640910870000|2021-12-31 00:34:30|1796.98|1780.98|1796.23|1780.23|1797|1781|1796.23|1780.23|7
1640910880000|2021-12-31 00:34:40|1795.9|1779.9|1792.15|1776.15|1795.9|1779.9|1792.15|1776.15|21
1640910890000|2021-12-31 00:34:50|1792.47|1776.47|1792.57|1776.57|1793|1777|1792.47|1776.47|7
1640910900000|2021-12-31 00:35:00|1792.5|1776.5|1793|1777|1793|1777|1792.5|1776.5|7
1640910910000|2021-12-31 00:35:10|1793.5|1777.5|1794|1778|1794|1778|1793.5|1777.5|5
1640910920000|2021-12-31 00:35:20|1794.25|1778.25|1793.8|1777.8|1794.25|1778.25|1793.8|1777.8|9
1640910930000|2021-12-31 00:35:30|1794.1|1778.1|1792.5|1776.5|1794.1|1778.1|1792.5|1776.5|10
1640910940000|2021-12-31 00:35:40|1792.32|1776.32|1792.1|1776.1|1792.5|1776.5|1792|1776|7
1640910950000|2021-12-31 00:35:50|1792.5|1776.5|1793.39|1777.39|1793.39|1777.39|1792.5|1776.5|6
1640910960000|2021-12-31 00:36:00|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640910970000|2021-12-31 00:36:10|1793.63|1777.63|1793.5|1777.5|1793.85|1777.85|1793.5|1777.5|3
1640910980000|2021-12-31 00:36:20|1793.4|1777.4|1792.5|1776.5|1793.4|1777.4|1792.5|1776.5|3
1640910990000|2021-12-31 00:36:30|1792.47|1776.47|1791.94|1775.94|1792.47|1776.47|1791.94|1775.94|5
1640911000000|2021-12-31 00:36:40|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640911010000|2021-12-31 00:36:50|1793.25|1777.25|1794|1778|1794|1778|1793.25|1777.25|6
1640911020000|2021-12-31 00:37:00|1794.5|1778.5|1795.15|1779.15|1795.15|1779.15|1794.5|1778.5|3
1640911030000|2021-12-31 00:37:10|1795.5|1779.5|1796.5|1780.5|1796.5|1780.5|1795.5|1779.5|9
1640911040000|2021-12-31 00:37:20|1797.21|1781.21|1797.5|1781.5|1797.6|1781.6|1797.21|1781.21|6
1640911050000|2021-12-31 00:37:30|1798|1782|1797.22|1781.22|1798.13|1782.13|1797|1781|14
1640911060000|2021-12-31 00:37:40|1797.5|1781.5|1796.9|1780.9|1797.5|1781.5|1796.8|1780.8|11
1640911070000|2021-12-31 00:37:50|1797.3|1781.3|1798.25|1782.25|1798.25|1782.25|1797.3|1781.3|6
1640911080000|2021-12-31 00:38:00|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.22|1782.22|3
1640911090000|2021-12-31 00:38:10|1798.2|1782.2|1798.2|1782.2|1798.2|1782.2|1798.2|1782.2|1
1640911100000|2021-12-31 00:38:20|1798.3|1782.3|1798.9|1782.9|1798.9|1782.9|1797.5|1781.5|11
1640911110000|2021-12-31 00:38:30|1799|1783|1799|1783|1799.4|1783.4|1799|1783|3
1640911120000|2021-12-31 00:38:40|1798.78|1782.78|1797.9|1781.9|1799|1783|1797.9|1781.9|6
1640911130000|2021-12-31 00:38:50|1797.5|1781.5|1796.2|1780.2|1797.5|1781.5|1796.2|1780.2|9
1640911140000|2021-12-31 00:39:00|1796.09|1780.09|1799.14|1783.14|1800.33|1784.33|1795.6|1779.6|17
1640911150000|2021-12-31 00:39:10|1800.32|1784.32|1800|1784|1800.32|1784.32|1800|1784|5
1640911160000|2021-12-31 00:39:20|1799.58|1783.58|1798.57|1782.57|1799.58|1783.58|1798.57|1782.57|5
1640911170000|2021-12-31 00:39:30|1798.64|1782.64|1798.38|1782.38|1800.15|1784.15|1798.38|1782.38|14
1640911180000|2021-12-31 00:39:40|1797.8|1781.8|1796.5|1780.5|1797.87|1781.87|1796|1780|17
1640911190000|2021-12-31 00:39:50|1796|1780|1792.79|1776.79|1796|1780|1792.5|1776.5|19
1640911200000|2021-12-31 00:40:00|1792.5|1776.5|1795|1779|1795.07|1779.07|1792.5|1776.5|12
1640911210000|2021-12-31 00:40:10|1794.7|1778.7|1793.78|1777.78|1794.7|1778.7|1793.5|1777.5|6
1640911220000|2021-12-31 00:40:20|1793.5|1777.5|1793.75|1777.75|1793.79|1777.79|1793.5|1777.5|5
1640911230000|2021-12-31 00:40:30|1794|1778|1794.5|1778.5|1794.9|1778.9|1794|1778|7
1640911240000|2021-12-31 00:40:40|1794.6|1778.6|1795.87|1779.87|1796|1780|1794.55|1778.55|11
1640911250000|2021-12-31 00:40:50|1795.68|1779.68|1796.05|1780.05|1796.05|1780.05|1795.68|1779.68|3
1640911260000|2021-12-31 00:41:00|1796.5|1780.5|1797.3|1781.3|1797.3|1781.3|1796.5|1780.5|3
1640911270000|2021-12-31 00:41:10|1797|1781|1797|1781|1797.22|1781.22|1797|1781|3
1640911280000|2021-12-31 00:41:20|1796.65|1780.65|1797.3|1781.3|1797.3|1781.3|1796.65|1780.65|4
1640911290000|2021-12-31 00:41:30|1797|1781|1797.5|1781.5|1797.5|1781.5|1797|1781|2
1640911300000|2021-12-31 00:41:40|1797.78|1781.78|1798.6|1782.6|1798.6|1782.6|1797.78|1781.78|5
1640911320000|2021-12-31 00:42:00|1799.1|1783.1|1799|1783|1799.1|1783.1|1799|1783|2
1640911330000|2021-12-31 00:42:10|1798.95|1782.95|1797.45|1781.45|1798.95|1782.95|1796.31|1780.31|19
1640911340000|2021-12-31 00:42:20|1797.73|1781.73|1797.78|1781.78|1798.3|1782.3|1797.73|1781.73|6
1640911350000|2021-12-31 00:42:30|1797.74|1781.74|1797.78|1781.78|1797.78|1781.78|1797.74|1781.74|2
1640911360000|2021-12-31 00:42:40|1797.81|1781.81|1797.87|1781.87|1798.07|1782.07|1797.78|1781.78|10
1640911370000|2021-12-31 00:42:50|1797.75|1781.75|1798.28|1782.28|1798.28|1782.28|1797.75|1781.75|3
1640911380000|2021-12-31 00:43:00|1798.03|1782.03|1796.65|1780.65|1798.28|1782.28|1796.65|1780.65|9
1640911390000|2021-12-31 00:43:10|1797.15|1781.15|1797.15|1781.15|1797.15|1781.15|1796.87|1780.87|5
1640911400000|2021-12-31 00:43:20|1796.65|1780.65|1797.53|1781.53|1797.53|1781.53|1796.65|1780.65|4
1640911410000|2021-12-31 00:43:30|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640911420000|2021-12-31 00:43:40|1799|1783|1798.72|1782.72|1799|1783|1798.72|1782.72|2
1640911430000|2021-12-31 00:43:50|1798.57|1782.57|1798.25|1782.25|1798.57|1782.57|1798.25|1782.25|3
1640911440000|2021-12-31 00:44:00|1798|1782|1797.6|1781.6|1798|1782|1797.6|1781.6|3
1640911450000|2021-12-31 00:44:10|1797.53|1781.53|1798.6|1782.6|1798.6|1782.6|1797.5|1781.5|5
1640911460000|2021-12-31 00:44:20|1799.5|1783.5|1799.32|1783.32|1800|1784|1799.32|1783.32|13
1640911470000|2021-12-31 00:44:30|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799|1783|8
1640911480000|2021-12-31 00:44:40|1799.67|1783.67|1799.55|1783.55|1800.66|1784.66|1799.55|1783.55|15
1640911490000|2021-12-31 00:44:50|1800|1784|1798.65|1782.65|1800.77|1784.77|1798.5|1782.5|16
1640911500000|2021-12-31 00:45:00|1798.64|1782.64|1798.85|1782.85|1798.85|1782.85|1798|1782|12
1640911510000|2021-12-31 00:45:10|1799|1783|1799|1783|1799|1783|1798.75|1782.75|3
1640911520000|2021-12-31 00:45:20|1798.72|1782.72|1796.5|1780.5|1798.72|1782.72|1796.5|1780.5|13
1640911530000|2021-12-31 00:45:30|1796.31|1780.31|1794|1778|1796.5|1780.5|1794|1778|17
1640911540000|2021-12-31 00:45:40|1794.37|1778.37|1795|1779|1795|1779|1794.15|1778.15|4
1640911550000|2021-12-31 00:45:50|1794.94|1778.94|1794.23|1778.23|1795.1|1779.1|1794.23|1778.23|6
1640911560000|2021-12-31 00:46:00|1794.29|1778.29|1793.55|1777.55|1794.29|1778.29|1793.55|1777.55|5
1640911580000|2021-12-31 00:46:20|1794.05|1778.05|1795.25|1779.25|1796.15|1780.15|1794.05|1778.05|7
1640911590000|2021-12-31 00:46:30|1795.6|1779.6|1796|1780|1796|1780|1795.25|1779.25|6
1640911600000|2021-12-31 00:46:40|1795.6|1779.6|1796.9|1780.9|1797.07|1781.07|1795.6|1779.6|8
1640911610000|2021-12-31 00:46:50|1796.97|1780.97|1798.4|1782.4|1798.4|1782.4|1796.97|1780.97|4
1640911620000|2021-12-31 00:47:00|1799|1783|1798.6|1782.6|1799.19|1783.19|1798.6|1782.6|10
1640911630000|2021-12-31 00:47:10|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640911640000|2021-12-31 00:47:20|1798.88|1782.88|1798.5|1782.5|1798.88|1782.88|1798.5|1782.5|2
1640911650000|2021-12-31 00:47:30|1798.25|1782.25|1797.5|1781.5|1798.25|1782.25|1797.5|1781.5|3
1640911670000|2021-12-31 00:47:50|1797|1781|1797|1781|1797|1781|1797|1781|1
1640911680000|2021-12-31 00:48:00|1797.32|1781.32|1797.5|1781.5|1797.64|1781.64|1797.16|1781.16|8
1640911690000|2021-12-31 00:48:10|1797.44|1781.44|1797|1781|1797.44|1781.44|1796.94|1780.94|3
1640911700000|2021-12-31 00:48:20|1797.4|1781.4|1799.88|1783.88|1799.88|1783.88|1797|1781|12
1640911710000|2021-12-31 00:48:30|1800|1784|1801.55|1785.55|1801.55|1785.55|1800|1784|6
1640911720000|2021-12-31 00:48:40|1801.5|1785.5|1803.45|1787.45|1803.45|1787.45|1801.5|1785.5|8
1640911730000|2021-12-31 00:48:50|1803|1787|1803.79|1787.79|1803.79|1787.79|1803|1787|9
1640911740000|2021-12-31 00:49:00|1804.11|1788.11|1804.22|1788.22|1804.22|1788.22|1804|1788|4
1640911750000|2021-12-31 00:49:10|1804.72|1788.72|1805.5|1789.5|1805.5|1789.5|1804.72|1788.72|7
1640911760000|2021-12-31 00:49:20|1805.67|1789.67|1806.21|1790.21|1806.21|1790.21|1805.67|1789.67|4
1640911770000|2021-12-31 00:49:30|1806.03|1790.03|1804.79|1788.79|1806.03|1790.03|1804.5|1788.5|9
1640911780000|2021-12-31 00:49:40|1805|1789|1805.5|1789.5|1805.5|1789.5|1805|1789|4
1640911790000|2021-12-31 00:49:50|1805.65|1789.65|1806.4|1790.4|1806.4|1790.4|1805.65|1789.65|4
1640911800000|2021-12-31 00:50:00|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1806.5|1790.5|1
1640911810000|2021-12-31 00:50:10|1806.45|1790.45|1806.38|1790.38|1806.45|1790.45|1805.64|1789.64|11
1640911820000|2021-12-31 00:50:20|1806.5|1790.5|1805.26|1789.26|1808.5|1792.5|1804.76|1788.76|16
1640911830000|2021-12-31 00:50:30|1805.5|1789.5|1806.78|1790.78|1806.8|1790.8|1805.5|1789.5|9
1640911840000|2021-12-31 00:50:40|1806.9|1790.9|1808.09|1792.09|1808.5|1792.5|1806.9|1790.9|5
1640911850000|2021-12-31 00:50:50|1808.5|1792.5|1809.35|1793.35|1809.35|1793.35|1808.35|1792.35|6
1640911860000|2021-12-31 00:51:00|1809.43|1793.43|1808.5|1792.5|1809.65|1793.65|1808.05|1792.05|18
1640911870000|2021-12-31 00:51:10|1809|1793|1809.09|1793.09|1809.13|1793.13|1808.95|1792.95|6
1640911880000|2021-12-31 00:51:20|1809.5|1793.5|1810.21|1794.21|1810.21|1794.21|1809.5|1793.5|4
1640911890000|2021-12-31 00:51:30|1809.93|1793.93|1809.67|1793.67|1809.93|1793.93|1809.67|1793.67|5
1640911900000|2021-12-31 00:51:40|1809.88|1793.88|1809.67|1793.67|1810.17|1794.17|1809.67|1793.67|8
1640911910000|2021-12-31 00:51:50|1809.94|1793.94|1810.17|1794.17|1810.17|1794.17|1809.67|1793.67|6
1640911920000|2021-12-31 00:52:00|1809.75|1793.75|1810.5|1794.5|1810.5|1794.5|1809.66|1793.66|6
1640911930000|2021-12-31 00:52:10|1810.69|1794.69|1811.5|1795.5|1811.5|1795.5|1810.5|1794.5|6
1640911940000|2021-12-31 00:52:20|1812|1796|1811.69|1795.69|1812|1796|1811.5|1795.5|7
1640911950000|2021-12-31 00:52:30|1811.5|1795.5|1812.5|1796.5|1812.54|1796.54|1811.5|1795.5|4
1640911960000|2021-12-31 00:52:40|1813|1797|1814|1798|1814|1798|1813|1797|5
1640911970000|2021-12-31 00:52:50|1814.25|1798.25|1817.6|1801.6|1817.6|1801.6|1814.25|1798.25|10
1640911980000|2021-12-31 00:53:00|1818.58|1802.58|1819.25|1803.25|1819.58|1803.58|1818.5|1802.5|15
1640911990000|2021-12-31 00:53:10|1819.5|1803.5|1817.5|1801.5|1819.5|1803.5|1817.5|1801.5|11
1640912000000|2021-12-31 00:53:20|1817.15|1801.15|1818.72|1802.72|1818.72|1802.72|1815.75|1799.75|19
1640912010000|2021-12-31 00:53:30|1818.67|1802.67|1818|1802|1819.2|1803.2|1817.6|1801.6|9
1640912020000|2021-12-31 00:53:40|1818.03|1802.03|1817.98|1801.98|1818.45|1802.45|1817.98|1801.98|5
1640912030000|2021-12-31 00:53:50|1818|1802|1817.5|1801.5|1818.1|1802.1|1817.2|1801.2|9
1640912040000|2021-12-31 00:54:00|1817.25|1801.25|1813.22|1797.22|1817.5|1801.5|1813.22|1797.22|19
1640912050000|2021-12-31 00:54:10|1813.19|1797.19|1812|1796|1813.19|1797.19|1812|1796|5
1640912060000|2021-12-31 00:54:20|1811.6|1795.6|1812.09|1796.09|1812.09|1796.09|1811.6|1795.6|3
1640912070000|2021-12-31 00:54:30|1811.96|1795.96|1813|1797|1813|1797|1811.96|1795.96|9
1640912080000|2021-12-31 00:54:40|1813.5|1797.5|1813.55|1797.55|1814.1|1798.1|1813.5|1797.5|7
1640912090000|2021-12-31 00:54:50|1813.91|1797.91|1814.29|1798.29|1814.29|1798.29|1813.91|1797.91|7
1640912100000|2021-12-31 00:55:00|1814.5|1798.5|1817.5|1801.5|1817.5|1801.5|1814.5|1798.5|10
1640912110000|2021-12-31 00:55:10|1817|1801|1814.8|1798.8|1817|1801|1814.8|1798.8|12
1640912120000|2021-12-31 00:55:20|1814.5|1798.5|1814|1798|1814.5|1798.5|1813.36|1797.36|6
1640912130000|2021-12-31 00:55:30|1813.86|1797.86|1811.85|1795.85|1814|1798|1811.5|1795.5|17
1640912140000|2021-12-31 00:55:40|1812|1796|1812.1|1796.1|1812.1|1796.1|1812|1796|2
1640912150000|2021-12-31 00:55:50|1812.81|1796.81|1813.5|1797.5|1813.9|1797.9|1812.75|1796.75|8
1640912160000|2021-12-31 00:56:00|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1
1640912170000|2021-12-31 00:56:10|1814.17|1798.17|1814.52|1798.52|1814.77|1798.77|1814.17|1798.17|3
1640912180000|2021-12-31 00:56:20|1815|1799|1814.55|1798.55|1815|1799|1814.55|1798.55|3
1640912190000|2021-12-31 00:56:30|1814.73|1798.73|1814.65|1798.65|1814.9|1798.9|1814.65|1798.65|4
1640912200000|2021-12-31 00:56:40|1814.88|1798.88|1813.67|1797.67|1814.88|1798.88|1813.67|1797.67|9
1640912210000|2021-12-31 00:56:50|1813.65|1797.65|1813.03|1797.03|1813.72|1797.72|1811.55|1795.55|13
1640912220000|2021-12-31 00:57:00|1813.4|1797.4|1814.5|1798.5|1814.5|1798.5|1813.4|1797.4|4
1640912230000|2021-12-31 00:57:10|1814.03|1798.03|1815.51|1799.51|1815.51|1799.51|1813.8|1797.8|8
1640912240000|2021-12-31 00:57:20|1815.5|1799.5|1816.95|1800.95|1816.95|1800.95|1815.5|1799.5|3
1640912250000|2021-12-31 00:57:30|1817.5|1801.5|1818.52|1802.52|1818.8|1802.8|1817.5|1801.5|6
1640912260000|2021-12-31 00:57:40|1818.3|1802.3|1817|1801|1818.52|1802.52|1816.85|1800.85|8
1640912270000|2021-12-31 00:57:50|1816.5|1800.5|1815.1|1799.1|1816.5|1800.5|1815.1|1799.1|12
1640912280000|2021-12-31 00:58:00|1815.09|1799.09|1814.1|1798.1|1815.09|1799.09|1813.96|1797.96|11
1640912290000|2021-12-31 00:58:10|1814|1798|1811.31|1795.31|1814|1798|1811.11|1795.11|12
1640912300000|2021-12-31 00:58:20|1811.5|1795.5|1810|1794|1811.5|1795.5|1808.85|1792.85|14
1640912310000|2021-12-31 00:58:30|1809.1|1793.1|1808.5|1792.5|1809.5|1793.5|1808.5|1792.5|10
1640912320000|2021-12-31 00:58:40|1808|1792|1807.53|1791.53|1808|1792|1807.48|1791.48|6
1640912330000|2021-12-31 00:58:50|1807.6|1791.6|1811|1795|1811|1795|1807.53|1791.53|13
1640912340000|2021-12-31 00:59:00|1810.88|1794.88|1809.23|1793.23|1811.35|1795.35|1809.23|1793.23|10
1640912350000|2021-12-31 00:59:10|1809.12|1793.12|1809|1793|1809.23|1793.23|1808.8|1792.8|8
1640912360000|2021-12-31 00:59:20|1809.14|1793.14|1809.73|1793.73|1809.98|1793.98|1809.14|1793.14|7
1640912370000|2021-12-31 00:59:30|1809.5|1793.5|1809|1793|1809.7|1793.7|1809|1793|11
1640912380000|2021-12-31 00:59:40|1809.1|1793.1|1809|1793|1809.1|1793.1|1809|1793|2
1640912390000|2021-12-31 00:59:50|1808.7|1792.7|1809|1793|1809.23|1793.23|1808.5|1792.5|6
1640912400000|2021-12-31 01:00:00|1809.11|1793.11|1809.5|1793.5|1810.5|1794.5|1809.11|1793.11|12
1640912410000|2021-12-31 01:00:10|1809.25|1793.25|1810.5|1794.5|1810.5|1794.5|1809.25|1793.25|9
1640912430000|2021-12-31 01:00:30|1810.36|1794.36|1809.68|1793.68|1810.36|1794.36|1809.58|1793.58|7
1640912440000|2021-12-31 01:00:40|1809.58|1793.58|1811.19|1795.19|1811.19|1795.19|1808.89|1792.89|9
1640912450000|2021-12-31 01:00:50|1810.78|1794.78|1811.55|1795.55|1811.75|1795.75|1810.78|1794.78|4
1640912460000|2021-12-31 01:01:00|1811.5|1795.5|1808.1|1792.1|1811.5|1795.5|1808.1|1792.1|14
1640912470000|2021-12-31 01:01:10|1808|1792|1807.83|1791.83|1808.25|1792.25|1807.83|1791.83|5
1640912480000|2021-12-31 01:01:20|1807.43|1791.43|1807.6|1791.6|1807.85|1791.85|1806.5|1790.5|14
1640912490000|2021-12-31 01:01:30|1807.23|1791.23|1808.5|1792.5|1808.5|1792.5|1807.23|1791.23|4
1640912500000|2021-12-31 01:01:40|1807.85|1791.85|1807.55|1791.55|1807.85|1791.85|1807.5|1791.5|4
1640912510000|2021-12-31 01:01:50|1808.05|1792.05|1807.14|1791.14|1808.05|1792.05|1807.14|1791.14|7
1640912520000|2021-12-31 01:02:00|1806.97|1790.97|1806|1790|1807.14|1791.14|1805.55|1789.55|10
1640912530000|2021-12-31 01:02:10|1806.53|1790.53|1806|1790|1806.53|1790.53|1805.75|1789.75|6
1640912540000|2021-12-31 01:02:20|1805.92|1789.92|1804.5|1788.5|1805.92|1789.92|1804.5|1788.5|10
1640912550000|2021-12-31 01:02:30|1804.32|1788.32|1803.38|1787.38|1804.32|1788.32|1803.1|1787.1|12
1640912560000|2021-12-31 01:02:40|1803.5|1787.5|1803.8|1787.8|1803.88|1787.88|1803.29|1787.29|4
1640912570000|2021-12-31 01:02:50|1804.3|1788.3|1805.65|1789.65|1805.65|1789.65|1804.3|1788.3|6
1640912580000|2021-12-31 01:03:00|1806.2|1790.2|1805.5|1789.5|1806.2|1790.2|1805.5|1789.5|3
1640912590000|2021-12-31 01:03:10|1805.63|1789.63|1806|1790|1806|1790|1805.63|1789.63|2
1640912600000|2021-12-31 01:03:20|1805.61|1789.61|1805.5|1789.5|1805.95|1789.95|1805.5|1789.5|6
1640912620000|2021-12-31 01:03:40|1806|1790|1806|1790|1806.3|1790.3|1806|1790|3
1640912630000|2021-12-31 01:03:50|1805.5|1789.5|1805.59|1789.59|1805.6|1789.6|1805.5|1789.5|6
1640912640000|2021-12-31 01:04:00|1805.69|1789.69|1804.54|1788.54|1805.69|1789.69|1804.08|1788.08|12
1640912650000|2021-12-31 01:04:10|1804.58|1788.58|1803.75|1787.75|1804.58|1788.58|1803.75|1787.75|5
1640912670000|2021-12-31 01:04:30|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640912680000|2021-12-31 01:04:40|1804.25|1788.25|1803.75|1787.75|1804.5|1788.5|1803.75|1787.75|9
1640912690000|2021-12-31 01:04:50|1803.88|1787.88|1802.25|1786.25|1803.92|1787.92|1801.85|1785.85|18
1640912700000|2021-12-31 01:05:00|1802|1786|1803.68|1787.68|1803.68|1787.68|1802|1786|4
1640912710000|2021-12-31 01:05:10|1803.98|1787.98|1804.35|1788.35|1804.35|1788.35|1803.68|1787.68|6
1640912720000|2021-12-31 01:05:20|1804.08|1788.08|1804.68|1788.68|1804.68|1788.68|1804.08|1788.08|3
1640912730000|2021-12-31 01:05:30|1804.47|1788.47|1804.85|1788.85|1805.35|1789.35|1804.47|1788.47|7
1640912740000|2021-12-31 01:05:40|1804.5|1788.5|1804.5|1788.5|1805.2|1789.2|1804.5|1788.5|5
1640912750000|2021-12-31 01:05:50|1804.48|1788.48|1804.5|1788.5|1804.5|1788.5|1804.45|1788.45|4
1640912760000|2021-12-31 01:06:00|1804.53|1788.53|1802.53|1786.53|1804.53|1788.53|1802.53|1786.53|13
1640912770000|2021-12-31 01:06:10|1802|1786|1802|1786|1802.12|1786.12|1801.87|1785.87|5
1640912780000|2021-12-31 01:06:20|1802.45|1786.45|1801.9|1785.9|1802.45|1786.45|1801.9|1785.9|5
1640912790000|2021-12-31 01:06:30|1801.69|1785.69|1801.06|1785.06|1801.69|1785.69|1801|1785|4
1640912800000|2021-12-31 01:06:40|1800.5|1784.5|1800.4|1784.4|1800.5|1784.5|1800.4|1784.4|2
1640912810000|2021-12-31 01:06:50|1800.5|1784.5|1800.5|1784.5|1800.59|1784.59|1800.5|1784.5|3
1640912820000|2021-12-31 01:07:00|1800|1784|1799.93|1783.93|1800|1784|1799.75|1783.75|3
1640912830000|2021-12-31 01:07:10|1800.06|1784.06|1799.93|1783.93|1800.06|1784.06|1799.93|1783.93|2
1640912840000|2021-12-31 01:07:20|1799.63|1783.63|1797.91|1781.91|1799.63|1783.63|1797.91|1781.91|7
1640912850000|2021-12-31 01:07:30|1797.5|1781.5|1797.5|1781.5|1797.55|1781.55|1797.45|1781.45|4
1640912860000|2021-12-31 01:07:40|1797|1781|1797.5|1781.5|1798|1782|1796.89|1780.89|11
1640912870000|2021-12-31 01:07:50|1797.2|1781.2|1796.59|1780.59|1797.2|1781.2|1796.59|1780.59|9
1640912880000|2021-12-31 01:08:00|1796.55|1780.55|1796.55|1780.55|1796.63|1780.63|1796.5|1780.5|18
1640912890000|2021-12-31 01:08:10|1796.5|1780.5|1798.5|1782.5|1798.5|1782.5|1796.4|1780.4|12
1640912900000|2021-12-31 01:08:20|1798.21|1782.21|1798|1782|1799|1783|1798|1782|8
1640912910000|2021-12-31 01:08:30|1798.5|1782.5|1794.95|1778.95|1798.5|1782.5|1794.95|1778.95|14
1640912920000|2021-12-31 01:08:40|1795|1779|1795.62|1779.62|1796.62|1780.62|1795|1779|12
1640912930000|2021-12-31 01:08:50|1795.53|1779.53|1797|1781|1797|1781|1795.5|1779.5|15
1640912940000|2021-12-31 01:09:00|1796.75|1780.75|1796.75|1780.75|1797.06|1781.06|1796.5|1780.5|15
1640912950000|2021-12-31 01:09:10|1796.5|1780.5|1796.33|1780.33|1796.75|1780.75|1796.2|1780.2|9
1640912960000|2021-12-31 01:09:20|1796.35|1780.35|1796.3|1780.3|1796.35|1780.35|1796.21|1780.21|3
1640912970000|2021-12-31 01:09:30|1796.5|1780.5|1798|1782|1798.24|1782.24|1796.5|1780.5|19
1640912980000|2021-12-31 01:09:40|1797.9|1781.9|1798|1782|1798.65|1782.65|1797.64|1781.64|10
1640912990000|2021-12-31 01:09:50|1797.7|1781.7|1797|1781|1797.7|1781.7|1797|1781|9
1640913000000|2021-12-31 01:10:00|1796.5|1780.5|1796.68|1780.68|1797|1781|1796.25|1780.25|13
1640913010000|2021-12-31 01:10:10|1797.01|1781.01|1797.1|1781.1|1797.1|1781.1|1796.81|1780.81|3
1640913020000|2021-12-31 01:10:20|1797.4|1781.4|1796.17|1780.17|1797.4|1781.4|1796.17|1780.17|5
1640913030000|2021-12-31 01:10:30|1796.22|1780.22|1795.6|1779.6|1796.22|1780.22|1795.6|1779.6|5
1640913040000|2021-12-31 01:10:40|1795|1779|1792.45|1776.45|1795|1779|1792.45|1776.45|11
1640913050000|2021-12-31 01:10:50|1792.5|1776.5|1791.5|1775.5|1792.5|1776.5|1791.5|1775.5|4
1640913060000|2021-12-31 01:11:00|1791|1775|1791|1775|1791|1775|1790|1774|8
1640913070000|2021-12-31 01:11:10|1791.08|1775.08|1792.81|1776.81|1792.81|1776.81|1791.08|1775.08|4
1640913080000|2021-12-31 01:11:20|1793.26|1777.26|1793.5|1777.5|1794|1778|1793.02|1777.02|12
1640913090000|2021-12-31 01:11:30|1793.25|1777.25|1793|1777|1793.25|1777.25|1792.9|1776.9|4
1640913100000|2021-12-31 01:11:40|1792.67|1776.67|1792.03|1776.03|1792.67|1776.67|1791.33|1775.33|19
1640913110000|2021-12-31 01:11:50|1792.31|1776.31|1787.05|1771.05|1793|1777|1787.05|1771.05|16
1640913120000|2021-12-31 01:12:00|1787.43|1771.43|1786|1770|1787.75|1771.75|1786|1770|9
1640913130000|2021-12-31 01:12:10|1785.82|1769.82|1784|1768|1785.82|1769.82|1784|1768|5
1640913140000|2021-12-31 01:12:20|1784.19|1768.19|1783|1767|1784.19|1768.19|1782.95|1766.95|6
1640913150000|2021-12-31 01:12:30|1783.5|1767.5|1785.5|1769.5|1785.5|1769.5|1783|1767|10
1640913160000|2021-12-31 01:12:40|1784.89|1768.89|1786|1770|1786.75|1770.75|1784.89|1768.89|9
1640913170000|2021-12-31 01:12:50|1785.85|1769.85|1788|1772|1788.23|1772.23|1785.85|1769.85|11
1640913180000|2021-12-31 01:13:00|1787.5|1771.5|1785|1769|1787.5|1771.5|1785|1769|20
1640913190000|2021-12-31 01:13:10|1785.1|1769.1|1785|1769|1785.25|1769.25|1784.95|1768.95|6
1640913200000|2021-12-31 01:13:20|1785.5|1769.5|1786.5|1770.5|1786.8|1770.8|1785.5|1769.5|8
1640913210000|2021-12-31 01:13:30|1786.65|1770.65|1786.5|1770.5|1786.65|1770.65|1786.33|1770.33|3
1640913220000|2021-12-31 01:13:40|1786.41|1770.41|1786.5|1770.5|1786.5|1770.5|1786.3|1770.3|3
1640913230000|2021-12-31 01:13:50|1786.92|1770.92|1788.5|1772.5|1788.55|1772.55|1786.92|1770.92|9
1640913240000|2021-12-31 01:14:00|1788.9|1772.9|1788.5|1772.5|1789.26|1773.26|1788|1772|13
1640913250000|2021-12-31 01:14:10|1788.92|1772.92|1789|1773|1789.15|1773.15|1788.85|1772.85|7
1640913260000|2021-12-31 01:14:20|1788.87|1772.87|1790|1774|1790|1774|1788.87|1772.87|7
1640913270000|2021-12-31 01:14:30|1789.87|1773.87|1790.95|1774.95|1791|1775|1789.87|1773.87|10
1640913280000|2021-12-31 01:14:40|1791|1775|1791|1775|1791|1775|1790.75|1774.75|7
1640913290000|2021-12-31 01:14:50|1790.75|1774.75|1790.9|1774.9|1791.1|1775.1|1790.75|1774.75|10
1640913300000|2021-12-31 01:15:00|1791|1775|1789.16|1773.16|1791|1775|1789|1773|17
1640913310000|2021-12-31 01:15:10|1789.25|1773.25|1789.17|1773.17|1789.25|1773.25|1788.83|1772.83|8
1640913320000|2021-12-31 01:15:20|1790|1774|1791.5|1775.5|1791.5|1775.5|1790|1774|5
1640913330000|2021-12-31 01:15:30|1791|1775|1790.33|1774.33|1791|1775|1790.24|1774.24|7
1640913340000|2021-12-31 01:15:40|1790.5|1774.5|1790.7|1774.7|1791|1775|1790.5|1774.5|4
1640913350000|2021-12-31 01:15:50|1790.5|1774.5|1790.5|1774.5|1791|1775|1790.37|1774.37|13
1640913360000|2021-12-31 01:16:00|1790.72|1774.72|1791.49|1775.49|1791.5|1775.5|1790.5|1774.5|11
1640913370000|2021-12-31 01:16:10|1791.5|1775.5|1791.75|1775.75|1792|1776|1791.49|1775.49|7
1640913380000|2021-12-31 01:16:20|1792|1776|1794|1778|1794.1|1778.1|1792|1776|8
1640913390000|2021-12-31 01:16:30|1793.5|1777.5|1793|1777|1793.5|1777.5|1792.6|1776.6|11
1640913400000|2021-12-31 01:16:40|1792.5|1776.5|1792|1776|1792.5|1776.5|1791.85|1775.85|5
1640913410000|2021-12-31 01:16:50|1792.5|1776.5|1792.58|1776.58|1792.67|1776.67|1792.5|1776.5|4
1640913420000|2021-12-31 01:17:00|1792.9|1776.9|1793|1777|1793.09|1777.09|1792.5|1776.5|8
1640913430000|2021-12-31 01:17:10|1793.5|1777.5|1794.45|1778.45|1794.45|1778.45|1793.5|1777.5|5
1640913440000|2021-12-31 01:17:20|1794|1778|1793.55|1777.55|1794.18|1778.18|1793.44|1777.44|5
1640913450000|2021-12-31 01:17:30|1793.5|1777.5|1795.5|1779.5|1795.5|1779.5|1793.5|1777.5|11
1640913460000|2021-12-31 01:17:40|1795.27|1779.27|1795|1779|1795.5|1779.5|1794.79|1778.79|10
1640913470000|2021-12-31 01:17:50|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640913480000|2021-12-31 01:18:00|1795.48|1779.48|1795.5|1779.5|1795.85|1779.85|1795.45|1779.45|7
1640913490000|2021-12-31 01:18:10|1795.75|1779.75|1795.5|1779.5|1795.75|1779.75|1795.5|1779.5|2
1640913500000|2021-12-31 01:18:20|1795.47|1779.47|1794.5|1778.5|1795.47|1779.47|1794|1778|11
1640913520000|2021-12-31 01:18:40|1794.6|1778.6|1794.5|1778.5|1794.6|1778.6|1794.5|1778.5|2
1640913530000|2021-12-31 01:18:50|1794.95|1778.95|1795.51|1779.51|1795.51|1779.51|1794.95|1778.95|3
1640913540000|2021-12-31 01:19:00|1795.86|1779.86|1795.51|1779.51|1795.86|1779.86|1795.51|1779.51|2
1640913550000|2021-12-31 01:19:10|1795.55|1779.55|1795.65|1779.65|1795.75|1779.75|1795.55|1779.55|14
1640913560000|2021-12-31 01:19:20|1795.75|1779.75|1795.41|1779.41|1795.75|1779.75|1795.41|1779.41|13
1640913570000|2021-12-31 01:19:30|1795.51|1779.51|1795.51|1779.51|1795.51|1779.51|1795.5|1779.5|3
1640913580000|2021-12-31 01:19:40|1795.61|1779.61|1796.01|1780.01|1796.42|1780.42|1795.61|1779.61|8
1640913590000|2021-12-31 01:19:50|1795.63|1779.63|1796.2|1780.2|1796.2|1780.2|1795.63|1779.63|2
1640913600000|2021-12-31 01:20:00|1796.45|1780.45|1795.8|1779.8|1796.5|1780.5|1795.8|1779.8|7
1640913610000|2021-12-31 01:20:10|1795.51|1779.51|1795.5|1779.5|1796.01|1780.01|1795.5|1779.5|7
1640913620000|2021-12-31 01:20:20|1795.6|1779.6|1795.51|1779.51|1795.92|1779.92|1795.5|1779.5|5
1640913630000|2021-12-31 01:20:30|1795.92|1779.92|1796.45|1780.45|1796.55|1780.55|1795.92|1779.92|5
1640913640000|2021-12-31 01:20:40|1796.46|1780.46|1796.3|1780.3|1796.65|1780.65|1796.3|1780.3|6
1640913650000|2021-12-31 01:20:50|1796.41|1780.41|1796.5|1780.5|1796.5|1780.5|1796.01|1780.01|7
1640913660000|2021-12-31 01:21:00|1796.25|1780.25|1796.15|1780.15|1796.29|1780.29|1796|1780|5
1640913670000|2021-12-31 01:21:10|1796.45|1780.45|1797.1|1781.1|1797.1|1781.1|1796.35|1780.35|10
1640913680000|2021-12-31 01:21:20|1797.26|1781.26|1798.35|1782.35|1798.5|1782.5|1797.09|1781.09|11
1640913690000|2021-12-31 01:21:30|1798.5|1782.5|1798.65|1782.65|1798.65|1782.65|1798.5|1782.5|3
1640913700000|2021-12-31 01:21:40|1798.9|1782.9|1798.9|1782.9|1798.9|1782.9|1798.9|1782.9|1
1640913710000|2021-12-31 01:21:50|1799.48|1783.48|1799.5|1783.5|1799.5|1783.5|1799.48|1783.48|2
1640913720000|2021-12-31 01:22:00|1799.15|1783.15|1798.82|1782.82|1799.45|1783.45|1798.5|1782.5|8
1640913730000|2021-12-31 01:22:10|1799|1783|1800.45|1784.45|1800.69|1784.69|1799|1783|18
1640913740000|2021-12-31 01:22:20|1800.69|1784.69|1800.5|1784.5|1800.69|1784.69|1800.13|1784.13|12
1640913750000|2021-12-31 01:22:30|1800.25|1784.25|1800|1784|1800.25|1784.25|1800|1784|3
1640913760000|2021-12-31 01:22:40|1800.08|1784.08|1800.89|1784.89|1800.89|1784.89|1800.08|1784.08|4
1640913770000|2021-12-31 01:22:50|1801.06|1785.06|1804.04|1788.04|1804.04|1788.04|1801.06|1785.06|16
1640913780000|2021-12-31 01:23:00|1804|1788|1803.35|1787.35|1804|1788|1803.1|1787.1|13
1640913790000|2021-12-31 01:23:10|1803.21|1787.21|1802.5|1786.5|1803.21|1787.21|1802.5|1786.5|5
1640913800000|2021-12-31 01:23:20|1802.2|1786.2|1802|1786|1802.5|1786.5|1802|1786|7
1640913810000|2021-12-31 01:23:30|1802.38|1786.38|1802|1786|1802.88|1786.88|1802|1786|10
1640913820000|2021-12-31 01:23:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640913830000|2021-12-31 01:23:50|1802.69|1786.69|1802.5|1786.5|1802.69|1786.69|1802.5|1786.5|2
1640913840000|2021-12-31 01:24:00|1802.38|1786.38|1802.89|1786.89|1802.89|1786.89|1802.11|1786.11|10
1640913850000|2021-12-31 01:24:10|1802.69|1786.69|1802.5|1786.5|1802.9|1786.9|1802.19|1786.19|12
1640913860000|2021-12-31 01:24:20|1802.75|1786.75|1802.87|1786.87|1802.87|1786.87|1802.75|1786.75|2
1640913870000|2021-12-31 01:24:30|1803.59|1787.59|1803.5|1787.5|1804.36|1788.36|1803.3|1787.3|15
1640913880000|2021-12-31 01:24:40|1803.62|1787.62|1803.62|1787.62|1803.62|1787.62|1803.5|1787.5|5
1640913890000|2021-12-31 01:24:50|1803.74|1787.74|1804.14|1788.14|1804.37|1788.37|1803.74|1787.74|9
1640913900000|2021-12-31 01:25:00|1804.4|1788.4|1804.45|1788.45|1805.5|1789.5|1804.4|1788.4|12
1640913910000|2021-12-31 01:25:10|1804.5|1788.5|1805|1789|1805|1789|1804.5|1788.5|2
1640913920000|2021-12-31 01:25:20|1805.2|1789.2|1804.5|1788.5|1805.64|1789.64|1804.5|1788.5|10
1640913930000|2021-12-31 01:25:30|1804|1788|1802.5|1786.5|1804|1788|1802.5|1786.5|8
1640913940000|2021-12-31 01:25:40|1802.13|1786.13|1802|1786|1802.13|1786.13|1802|1786|3
1640913950000|2021-12-31 01:25:50|1801.5|1785.5|1801.5|1785.5|1801.72|1785.72|1801.5|1785.5|3
1640913960000|2021-12-31 01:26:00|1801.3|1785.3|1802|1786|1802|1786|1801.3|1785.3|4
1640913970000|2021-12-31 01:26:10|1801.88|1785.88|1802.5|1786.5|1802.5|1786.5|1801.88|1785.88|6
1640913980000|2021-12-31 01:26:20|1802.44|1786.44|1802.77|1786.77|1802.77|1786.77|1802.44|1786.44|3
1640913990000|2021-12-31 01:26:30|1802.5|1786.5|1802.22|1786.22|1802.5|1786.5|1802|1786|6
1640914000000|2021-12-31 01:26:40|1802.15|1786.15|1802.15|1786.15|1802.15|1786.15|1802.15|1786.15|1
1640914010000|2021-12-31 01:26:50|1802.3|1786.3|1801.5|1785.5|1802.3|1786.3|1801.5|1785.5|3
1640914020000|2021-12-31 01:27:00|1802|1786|1802.05|1786.05|1802.05|1786.05|1802|1786|2
1640914030000|2021-12-31 01:27:10|1802.3|1786.3|1802.75|1786.75|1802.75|1786.75|1802.28|1786.28|4
1640914040000|2021-12-31 01:27:20|1803|1787|1803.5|1787.5|1803.5|1787.5|1802.75|1786.75|5
1640914050000|2021-12-31 01:27:30|1803.34|1787.34|1802.18|1786.18|1803.34|1787.34|1802.18|1786.18|5
1640914070000|2021-12-31 01:27:50|1802.45|1786.45|1802.75|1786.75|1802.87|1786.87|1802.16|1786.16|5
1640914080000|2021-12-31 01:28:00|1803.12|1787.12|1803|1787|1803.45|1787.45|1803|1787|3
1640914090000|2021-12-31 01:28:10|1802.7|1786.7|1802.7|1786.7|1802.7|1786.7|1802.7|1786.7|1
1640914100000|2021-12-31 01:28:20|1802.5|1786.5|1800|1784|1802.5|1786.5|1800|1784|12
1640914110000|2021-12-31 01:28:30|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.32|1783.32|3
1640914120000|2021-12-31 01:28:40|1800|1784|1800.5|1784.5|1800.5|1784.5|1799.75|1783.75|5
1640914130000|2021-12-31 01:28:50|1800.75|1784.75|1799.05|1783.05|1800.75|1784.75|1799|1783|11
1640914140000|2021-12-31 01:29:00|1799.09|1783.09|1798.5|1782.5|1799.4|1783.4|1798.5|1782.5|7
1640914150000|2021-12-31 01:29:10|1798.75|1782.75|1799.04|1783.04|1799.04|1783.04|1798.5|1782.5|3
1640914160000|2021-12-31 01:29:20|1799.18|1783.18|1801.46|1785.46|1801.55|1785.55|1799.18|1783.18|16
1640914170000|2021-12-31 01:29:30|1801.5|1785.5|1801.06|1785.06|1801.5|1785.5|1800.82|1784.82|6
1640914180000|2021-12-31 01:29:40|1801|1785|1801.15|1785.15|1801.15|1785.15|1801|1785|3
1640914190000|2021-12-31 01:29:50|1801|1785|1800.5|1784.5|1801|1785|1800.5|1784.5|4
1640914200000|2021-12-31 01:30:00|1800.11|1784.11|1800.35|1784.35|1800.5|1784.5|1800.1|1784.1|4
1640914210000|2021-12-31 01:30:10|1800|1784|1798.9|1782.9|1800.12|1784.12|1798.9|1782.9|7
1640914220000|2021-12-31 01:30:20|1798.91|1782.91|1799.75|1783.75|1799.75|1783.75|1798.91|1782.91|7
1640914230000|2021-12-31 01:30:30|1799.79|1783.79|1800.83|1784.83|1800.98|1784.98|1799.5|1783.5|10
1640914240000|2021-12-31 01:30:40|1800.92|1784.92|1801.65|1785.65|1801.8|1785.8|1800.92|1784.92|8
1640914250000|2021-12-31 01:30:50|1801.5|1785.5|1802.5|1786.5|1802.64|1786.64|1801.5|1785.5|6
1640914260000|2021-12-31 01:31:00|1802.63|1786.63|1802.5|1786.5|1802.63|1786.63|1802.5|1786.5|2
1640914270000|2021-12-31 01:31:10|1802.35|1786.35|1802.62|1786.62|1802.62|1786.62|1802.35|1786.35|3
1640914280000|2021-12-31 01:31:20|1803.05|1787.05|1804.05|1788.05|1804.05|1788.05|1803.05|1787.05|7
1640914290000|2021-12-31 01:31:30|1804.13|1788.13|1805|1789|1805.11|1789.11|1804.13|1788.13|6
1640914300000|2021-12-31 01:31:40|1805.3|1789.3|1805.5|1789.5|1805.5|1789.5|1805|1789|5
1640914310000|2021-12-31 01:31:50|1805.63|1789.63|1806.25|1790.25|1806.5|1790.5|1805.5|1789.5|11
1640914320000|2021-12-31 01:32:00|1806|1790|1805.79|1789.79|1806.15|1790.15|1805.79|1789.79|6
1640914330000|2021-12-31 01:32:10|1806.25|1790.25|1806.74|1790.74|1807.05|1791.05|1806.09|1790.09|6
1640914340000|2021-12-31 01:32:20|1806.72|1790.72|1807.2|1791.2|1807.2|1791.2|1806.72|1790.72|2
1640914350000|2021-12-31 01:32:30|1807.7|1791.7|1811|1795|1811.55|1795.55|1807.5|1791.5|21
1640914360000|2021-12-31 01:32:40|1811.5|1795.5|1815.6|1799.6|1817|1801|1811.5|1795.5|25
1640914370000|2021-12-31 01:32:50|1815.5|1799.5|1812.82|1796.82|1815.5|1799.5|1812.82|1796.82|11
1640914380000|2021-12-31 01:33:00|1812.4|1796.4|1812|1796|1812.72|1796.72|1812|1796|12
1640914390000|2021-12-31 01:33:10|1812.5|1796.5|1812|1796|1812.5|1796.5|1812|1796|11
1640914400000|2021-12-31 01:33:20|1811.81|1795.81|1810|1794|1811.81|1795.81|1809.79|1793.79|15
1640914410000|2021-12-31 01:33:30|1810.05|1794.05|1810.69|1794.69|1810.69|1794.69|1809.5|1793.5|11
1640914420000|2021-12-31 01:33:40|1810.5|1794.5|1810.95|1794.95|1810.95|1794.95|1810.42|1794.42|7
1640914430000|2021-12-31 01:33:50|1810.9|1794.9|1810.75|1794.75|1811.38|1795.38|1810.35|1794.35|11
1640914440000|2021-12-31 01:34:00|1810.78|1794.78|1811.13|1795.13|1811.37|1795.37|1810.55|1794.55|11
1640914450000|2021-12-31 01:34:10|1811.03|1795.03|1811.18|1795.18|1811.18|1795.18|1810.9|1794.9|10
1640914460000|2021-12-31 01:34:20|1811.17|1795.17|1810.91|1794.91|1811.17|1795.17|1810.5|1794.5|7
1640914470000|2021-12-31 01:34:30|1810.55|1794.55|1811|1795|1811|1795|1810.35|1794.35|9
1640914490000|2021-12-31 01:34:50|1810.11|1794.11|1810.19|1794.19|1810.19|1794.19|1809.66|1793.66|4
1640914500000|2021-12-31 01:35:00|1810.39|1794.39|1812.75|1796.75|1812.75|1796.75|1810.39|1794.39|15
1640914510000|2021-12-31 01:35:10|1813.1|1797.1|1813.23|1797.23|1813.35|1797.35|1813|1797|6
1640914520000|2021-12-31 01:35:20|1813|1797|1813.72|1797.72|1814|1798|1813|1797|5
1640914530000|2021-12-31 01:35:30|1813.5|1797.5|1814.8|1798.8|1814.8|1798.8|1813.5|1797.5|8
1640914540000|2021-12-31 01:35:40|1814.68|1798.68|1813|1797|1815|1799|1813|1797|14
1640914550000|2021-12-31 01:35:50|1812.5|1796.5|1812.35|1796.35|1812.5|1796.5|1812|1796|5
1640914560000|2021-12-31 01:36:00|1812|1796|1812.47|1796.47|1812.69|1796.69|1811.53|1795.53|7
1640914570000|2021-12-31 01:36:10|1812.48|1796.48|1812.15|1796.15|1813.47|1797.47|1812.15|1796.15|8
1640914580000|2021-12-31 01:36:20|1812.09|1796.09|1812.17|1796.17|1812.57|1796.57|1811.85|1795.85|7
1640914590000|2021-12-31 01:36:30|1812.12|1796.12|1812|1796|1812.12|1796.12|1812|1796|2
1640914600000|2021-12-31 01:36:40|1812.35|1796.35|1812.17|1796.17|1812.85|1796.85|1812|1796|5
1640914610000|2021-12-31 01:36:50|1811.97|1795.97|1812.5|1796.5|1812.67|1796.67|1811.82|1795.82|5
1640914620000|2021-12-31 01:37:00|1811.95|1795.95|1812.12|1796.12|1812.35|1796.35|1811.9|1795.9|14
1640914630000|2021-12-31 01:37:10|1812.29|1796.29|1812.35|1796.35|1812.5|1796.5|1812.12|1796.12|5
1640914640000|2021-12-31 01:37:20|1812.2|1796.2|1812.45|1796.45|1812.5|1796.5|1812.2|1796.2|4
1640914650000|2021-12-31 01:37:30|1812.12|1796.12|1812.12|1796.12|1812.12|1796.12|1812.12|1796.12|1
1640914660000|2021-12-31 01:37:40|1812.2|1796.2|1809.72|1793.72|1812.2|1796.2|1809.5|1793.5|17
1640914670000|2021-12-31 01:37:50|1810.45|1794.45|1810|1794|1810.45|1794.45|1810|1794|2
1640914680000|2021-12-31 01:38:00|1809.86|1793.86|1809.5|1793.5|1809.86|1793.86|1809.5|1793.5|2
1640914690000|2021-12-31 01:38:10|1809.86|1793.86|1810.5|1794.5|1810.5|1794.5|1809.5|1793.5|10
1640914700000|2021-12-31 01:38:20|1810.8|1794.8|1810.44|1794.44|1810.8|1794.8|1810.15|1794.15|5
1640914710000|2021-12-31 01:38:30|1810.5|1794.5|1810.13|1794.13|1810.5|1794.5|1810.13|1794.13|2
1640914720000|2021-12-31 01:38:40|1810.45|1794.45|1809.91|1793.91|1810.45|1794.45|1809.91|1793.91|3
1640914730000|2021-12-31 01:38:50|1809.5|1793.5|1810.31|1794.31|1810.31|1794.31|1809.5|1793.5|5
1640914740000|2021-12-31 01:39:00|1810.35|1794.35|1810.48|1794.48|1810.48|1794.48|1810.35|1794.35|5
1640914750000|2021-12-31 01:39:10|1810.45|1794.45|1810.19|1794.19|1810.45|1794.45|1810.12|1794.12|4
1640914760000|2021-12-31 01:39:20|1810.12|1794.12|1810.36|1794.36|1810.41|1794.41|1810.12|1794.12|3
1640914770000|2021-12-31 01:39:30|1810.45|1794.45|1810.36|1794.36|1810.46|1794.46|1810.36|1794.36|8
1640914780000|2021-12-31 01:39:40|1809.91|1793.91|1809.91|1793.91|1809.91|1793.91|1809.91|1793.91|1
1640914790000|2021-12-31 01:39:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640914800000|2021-12-31 01:40:00|1809.26|1793.26|1809.25|1793.25|1809.26|1793.26|1809.25|1793.25|2
1640914810000|2021-12-31 01:40:10|1809|1793|1806.55|1790.55|1809|1793|1806.55|1790.55|9
1640914820000|2021-12-31 01:40:20|1807.1|1791.1|1807.5|1791.5|1807.5|1791.5|1807.1|1791.1|7
1640914830000|2021-12-31 01:40:30|1807.64|1791.64|1807.4|1791.4|1807.64|1791.64|1807.15|1791.15|6
1640914840000|2021-12-31 01:40:40|1807|1791|1806|1790|1807|1791|1806|1790|5
1640914850000|2021-12-31 01:40:50|1805.65|1789.65|1804.85|1788.85|1805.65|1789.65|1804.85|1788.85|3
1640914860000|2021-12-31 01:41:00|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1804.5|1788.5|1
1640914870000|2021-12-31 01:41:10|1804.29|1788.29|1802.65|1786.65|1804.29|1788.29|1802.65|1786.65|6
1640914880000|2021-12-31 01:41:20|1802.74|1786.74|1803.5|1787.5|1803.5|1787.5|1802.65|1786.65|8
1640914890000|2021-12-31 01:41:30|1803.61|1787.61|1804.93|1788.93|1805.67|1789.67|1803.5|1787.5|13
1640914900000|2021-12-31 01:41:40|1805|1789|1804|1788|1805|1789|1804|1788|4
1640914910000|2021-12-31 01:41:50|1803.81|1787.81|1803|1787|1803.81|1787.81|1803|1787|4
1640914920000|2021-12-31 01:42:00|1803.31|1787.31|1802.65|1786.65|1803.33|1787.33|1802.65|1786.65|5
1640914930000|2021-12-31 01:42:10|1802.13|1786.13|1802|1786|1802.13|1786.13|1802|1786|2
1640914940000|2021-12-31 01:42:20|1802.1|1786.1|1802.5|1786.5|1803|1787|1802.1|1786.1|6
1640914950000|2021-12-31 01:42:30|1802.1|1786.1|1802|1786|1802.1|1786.1|1802|1786|2
1640914960000|2021-12-31 01:42:40|1801.89|1785.89|1801.32|1785.32|1801.89|1785.89|1801.24|1785.24|6
1640914970000|2021-12-31 01:42:50|1801.5|1785.5|1802.55|1786.55|1803.19|1787.19|1801.5|1785.5|11
1640914980000|2021-12-31 01:43:00|1802.35|1786.35|1801.1|1785.1|1802.35|1786.35|1801.1|1785.1|5
1640914990000|2021-12-31 01:43:10|1801.5|1785.5|1802|1786|1802|1786|1801.5|1785.5|4
1640915010000|2021-12-31 01:43:30|1802.12|1786.12|1803.15|1787.15|1803.15|1787.15|1802.12|1786.12|4
1640915020000|2021-12-31 01:43:40|1802.9|1786.9|1802.25|1786.25|1802.92|1786.92|1802.25|1786.25|7
1640915030000|2021-12-31 01:43:50|1801.54|1785.54|1800.8|1784.8|1801.54|1785.54|1800.8|1784.8|4
1640915040000|2021-12-31 01:44:00|1800.5|1784.5|1801.29|1785.29|1801.29|1785.29|1800.2|1784.2|9
1640915050000|2021-12-31 01:44:10|1801.22|1785.22|1801.29|1785.29|1801.5|1785.5|1801|1785|8
1640915060000|2021-12-31 01:44:20|1801.5|1785.5|1801.58|1785.58|1801.58|1785.58|1801.5|1785.5|4
1640915070000|2021-12-31 01:44:30|1800.65|1784.65|1800.7|1784.7|1800.7|1784.7|1800.65|1784.65|2
1640915080000|2021-12-31 01:44:40|1801.2|1785.2|1801.3|1785.3|1801.5|1785.5|1801.2|1785.2|4
1640915090000|2021-12-31 01:44:50|1801.34|1785.34|1801.5|1785.5|1801.5|1785.5|1801.3|1785.3|3
1640915100000|2021-12-31 01:45:00|1801.28|1785.28|1798.46|1782.46|1801.3|1785.3|1798.46|1782.46|10
1640915110000|2021-12-31 01:45:10|1798.96|1782.96|1798.5|1782.5|1799|1783|1798.45|1782.45|5
1640915120000|2021-12-31 01:45:20|1798.72|1782.72|1798.5|1782.5|1798.72|1782.72|1798.5|1782.5|10
1640915130000|2021-12-31 01:45:30|1798.75|1782.75|1798.45|1782.45|1798.75|1782.75|1798.45|1782.45|5
1640915140000|2021-12-31 01:45:40|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1
1640915150000|2021-12-31 01:45:50|1798.39|1782.39|1798.41|1782.41|1798.41|1782.41|1798.16|1782.16|8
1640915160000|2021-12-31 01:46:00|1798.28|1782.28|1797|1781|1798.28|1782.28|1796.39|1780.39|11
1640915170000|2021-12-31 01:46:10|1797.35|1781.35|1797|1781|1797.35|1781.35|1796.5|1780.5|8
1640915180000|2021-12-31 01:46:20|1796.89|1780.89|1796|1780|1796.89|1780.89|1796|1780|4
1640915190000|2021-12-31 01:46:30|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640915200000|2021-12-31 01:46:40|1795|1779|1795|1779|1795.22|1779.22|1794.78|1778.78|6
1640915210000|2021-12-31 01:46:50|1794.63|1778.63|1794.5|1778.5|1794.63|1778.63|1793.9|1777.9|10
1640915220000|2021-12-31 01:47:00|1794.55|1778.55|1793.96|1777.96|1794.55|1778.55|1793.96|1777.96|4
1640915230000|2021-12-31 01:47:10|1794.17|1778.17|1793.7|1777.7|1794.17|1778.17|1793.7|1777.7|3
1640915240000|2021-12-31 01:47:20|1793.57|1777.57|1795.01|1779.01|1795.01|1779.01|1793.57|1777.57|4
1640915250000|2021-12-31 01:47:30|1795.02|1779.02|1793.5|1777.5|1795.02|1779.02|1793.5|1777.5|6
1640915260000|2021-12-31 01:47:40|1793.38|1777.38|1792.5|1776.5|1793.38|1777.38|1792.5|1776.5|2
1640915270000|2021-12-31 01:47:50|1792.62|1776.62|1793|1777|1793.3|1777.3|1792.62|1776.62|4
1640915280000|2021-12-31 01:48:00|1793.12|1777.12|1792.65|1776.65|1793.5|1777.5|1792.65|1776.65|4
1640915290000|2021-12-31 01:48:10|1792.5|1776.5|1791.5|1775.5|1792.5|1776.5|1791.5|1775.5|5
1640915310000|2021-12-31 01:48:30|1791.57|1775.57|1793.35|1777.35|1793.35|1777.35|1791.5|1775.5|6
1640915320000|2021-12-31 01:48:40|1793.25|1777.25|1793.3|1777.3|1793.3|1777.3|1793.25|1777.25|2
1640915330000|2021-12-31 01:48:50|1793.35|1777.35|1793.35|1777.35|1793.35|1777.35|1793.35|1777.35|1
1640915340000|2021-12-31 01:49:00|1793|1777|1791.4|1775.4|1793|1777|1791|1775|9
1640915350000|2021-12-31 01:49:10|1791.5|1775.5|1792.69|1776.69|1792.69|1776.69|1791.5|1775.5|6
1640915360000|2021-12-31 01:49:20|1792.5|1776.5|1789.5|1773.5|1792.5|1776.5|1789.48|1773.48|12
1640915370000|2021-12-31 01:49:30|1789.47|1773.47|1788.75|1772.75|1789.47|1773.47|1788.75|1772.75|5
1640915380000|2021-12-31 01:49:40|1789.25|1773.25|1789.25|1773.25|1789.25|1773.25|1788.75|1772.75|4
1640915390000|2021-12-31 01:49:50|1789.3|1773.3|1787.6|1771.6|1789.3|1773.3|1787.6|1771.6|4
1640915400000|2021-12-31 01:50:00|1787.5|1771.5|1786.9|1770.9|1787.5|1771.5|1786.9|1770.9|7
1640915410000|2021-12-31 01:50:10|1787|1771|1786.5|1770.5|1787|1771|1786.5|1770.5|3
1640915420000|2021-12-31 01:50:20|1786.55|1770.55|1788.69|1772.69|1788.69|1772.69|1786.5|1770.5|11
1640915430000|2021-12-31 01:50:30|1789.2|1773.2|1788.4|1772.4|1789.2|1773.2|1788.4|1772.4|7
1640915440000|2021-12-31 01:50:40|1788|1772|1788|1772|1788.1|1772.1|1787.55|1771.55|6
1640915450000|2021-12-31 01:50:50|1788.04|1772.04|1788.45|1772.45|1788.65|1772.65|1788.04|1772.04|5
1640915460000|2021-12-31 01:51:00|1788|1772|1788.59|1772.59|1788.74|1772.74|1787.5|1771.5|6
1640915470000|2021-12-31 01:51:10|1788.4|1772.4|1790.25|1774.25|1791.35|1775.35|1788.4|1772.4|15
1640915480000|2021-12-31 01:51:20|1790.5|1774.5|1791|1775|1791|1775|1790.5|1774.5|2
1640915490000|2021-12-31 01:51:30|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640915500000|2021-12-31 01:51:40|1790.25|1774.25|1789.88|1773.88|1790.25|1774.25|1789.5|1773.5|5
1640915510000|2021-12-31 01:51:50|1789.5|1773.5|1791.28|1775.28|1791.28|1775.28|1789.5|1773.5|11
1640915520000|2021-12-31 01:52:00|1791.29|1775.29|1791.5|1775.5|1791.5|1775.5|1791.11|1775.11|10
1640915530000|2021-12-31 01:52:10|1792|1776|1792|1776|1792|1776|1792|1776|1
1640915540000|2021-12-31 01:52:20|1792.36|1776.36|1792.75|1776.75|1792.75|1776.75|1792.36|1776.36|4
1640915550000|2021-12-31 01:52:30|1793.35|1777.35|1793.5|1777.5|1793.5|1777.5|1793.35|1777.35|2
1640915560000|2021-12-31 01:52:40|1793.41|1777.41|1793.5|1777.5|1793.5|1777.5|1793.41|1777.41|2
1640915580000|2021-12-31 01:53:00|1793.28|1777.28|1793.11|1777.11|1793.28|1777.28|1792.98|1776.98|7
1640915590000|2021-12-31 01:53:10|1792.61|1776.61|1793.03|1777.03|1793.03|1777.03|1792.61|1776.61|3
1640915600000|2021-12-31 01:53:20|1793.28|1777.28|1793.28|1777.28|1793.31|1777.31|1793.28|1777.28|5
1640915610000|2021-12-31 01:53:30|1793.5|1777.5|1794.5|1778.5|1794.5|1778.5|1793.5|1777.5|6
1640915620000|2021-12-31 01:53:40|1795|1779|1795|1779|1795.35|1779.35|1794.9|1778.9|5
1640915630000|2021-12-31 01:53:50|1794.43|1778.43|1794.34|1778.34|1794.5|1778.5|1794.34|1778.34|8
1640915640000|2021-12-31 01:54:00|1794.37|1778.37|1791.6|1775.6|1794.37|1778.37|1791.6|1775.6|12
1640915650000|2021-12-31 01:54:10|1791.58|1775.58|1790.6|1774.6|1791.58|1775.58|1790.49|1774.49|7
1640915660000|2021-12-31 01:54:20|1790.5|1774.5|1790.9|1774.9|1790.9|1774.9|1790.5|1774.5|2
1640915670000|2021-12-31 01:54:30|1791|1775|1792.33|1776.33|1792.33|1776.33|1791|1775|5
1640915680000|2021-12-31 01:54:40|1792.5|1776.5|1794.14|1778.14|1794.29|1778.29|1792.5|1776.5|10
1640915690000|2021-12-31 01:54:50|1794.37|1778.37|1794.5|1778.5|1794.5|1778.5|1794.37|1778.37|3
1640915700000|2021-12-31 01:55:00|1795|1779|1795.5|1779.5|1795.5|1779.5|1795|1779|5
1640915710000|2021-12-31 01:55:10|1795.63|1779.63|1796.5|1780.5|1796.65|1780.65|1795.5|1779.5|10
1640915720000|2021-12-31 01:55:20|1796.9|1780.9|1797|1781|1797.45|1781.45|1796.9|1780.9|3
1640915730000|2021-12-31 01:55:30|1797.14|1781.14|1797.14|1781.14|1797.14|1781.14|1797.14|1781.14|1
1640915740000|2021-12-31 01:55:40|1797|1781|1797|1781|1797|1781|1797|1781|1
1640915750000|2021-12-31 01:55:50|1796.9|1780.9|1797|1781|1797.03|1781.03|1796.9|1780.9|3
1640915760000|2021-12-31 01:56:00|1796.94|1780.94|1796.5|1780.5|1796.94|1780.94|1796.41|1780.41|4
1640915770000|2021-12-31 01:56:10|1796.36|1780.36|1795.86|1779.86|1796.36|1780.36|1795.86|1779.86|2
1640915780000|2021-12-31 01:56:20|1795.6|1779.6|1795.6|1779.6|1795.6|1779.6|1795.6|1779.6|1
1640915790000|2021-12-31 01:56:30|1795.55|1779.55|1792.5|1776.5|1795.55|1779.55|1792.5|1776.5|10
1640915800000|2021-12-31 01:56:40|1792|1776|1791.81|1775.81|1792|1776|1791.25|1775.25|8
1640915810000|2021-12-31 01:56:50|1791.5|1775.5|1792|1776|1792.17|1776.17|1791.5|1775.5|8
1640915820000|2021-12-31 01:57:00|1791.87|1775.87|1791.5|1775.5|1792|1776|1791.5|1775.5|5
1640915830000|2021-12-31 01:57:10|1791.31|1775.31|1790.62|1774.62|1791.31|1775.31|1790.62|1774.62|4
1640915840000|2021-12-31 01:57:20|1790.5|1774.5|1789.5|1773.5|1790.5|1774.5|1789.5|1773.5|3
1640915850000|2021-12-31 01:57:30|1789.63|1773.63|1789.5|1773.5|1789.72|1773.72|1789.5|1773.5|3
1640915860000|2021-12-31 01:57:40|1789.82|1773.82|1791.23|1775.23|1791.23|1775.23|1789.82|1773.82|3
1640915870000|2021-12-31 01:57:50|1791.38|1775.38|1793.25|1777.25|1793.25|1777.25|1791.38|1775.38|5
1640915880000|2021-12-31 01:58:00|1792.94|1776.94|1794.34|1778.34|1794.34|1778.34|1792.74|1776.74|7
1640915890000|2021-12-31 01:58:10|1794.45|1778.45|1793.47|1777.47|1794.45|1778.45|1793.47|1777.47|4
1640915900000|2021-12-31 01:58:20|1793.43|1777.43|1793.69|1777.69|1793.93|1777.93|1793.43|1777.43|4
1640915910000|2021-12-31 01:58:30|1793.72|1777.72|1794.69|1778.69|1794.69|1778.69|1793.72|1777.72|9
1640915920000|2021-12-31 01:58:40|1794.72|1778.72|1799.24|1783.24|1799.36|1783.36|1794.72|1778.72|23
1640915930000|2021-12-31 01:58:50|1799.23|1783.23|1802.75|1786.75|1803.28|1787.28|1799.23|1783.23|14
1640915940000|2021-12-31 01:59:00|1802.5|1786.5|1798|1782|1802.5|1786.5|1798|1782|5
1640915950000|2021-12-31 01:59:10|1797.5|1781.5|1797|1781|1797.5|1781.5|1797|1781|2
1640915960000|2021-12-31 01:59:20|1796.5|1780.5|1795.5|1779.5|1796.5|1780.5|1795.22|1779.22|10
1640915970000|2021-12-31 01:59:30|1795.25|1779.25|1795.83|1779.83|1796|1780|1795.22|1779.22|8
1640915980000|2021-12-31 01:59:40|1796.61|1780.61|1797.75|1781.75|1797.75|1781.75|1796.6|1780.6|11
1640915990000|2021-12-31 01:59:50|1797.78|1781.78|1797.12|1781.12|1797.78|1781.78|1796.82|1780.82|8
1640916000000|2021-12-31 02:00:00|1797.21|1781.21|1794.29|1778.29|1797.45|1781.45|1794|1778|15
1640916010000|2021-12-31 02:00:10|1793.5|1777.5|1793.79|1777.79|1793.79|1777.79|1793.5|1777.5|4
1640916020000|2021-12-31 02:00:20|1794.2|1778.2|1793.35|1777.35|1794.2|1778.2|1793.35|1777.35|9
1640916030000|2021-12-31 02:00:30|1793.26|1777.26|1793.12|1777.12|1793.5|1777.5|1792.97|1776.97|7
1640916040000|2021-12-31 02:00:40|1792.52|1776.52|1793.26|1777.26|1793.26|1777.26|1792.39|1776.39|9
1640916050000|2021-12-31 02:00:50|1793.03|1777.03|1793.26|1777.26|1793.26|1777.26|1793.01|1777.01|4
1640916060000|2021-12-31 02:01:00|1793.2|1777.2|1793.5|1777.5|1793.5|1777.5|1793.2|1777.2|3
1640916070000|2021-12-31 02:01:10|1793.54|1777.54|1793.94|1777.94|1794.04|1778.04|1793.54|1777.54|5
1640916080000|2021-12-31 02:01:20|1793.91|1777.91|1794.04|1778.04|1794.04|1778.04|1793.91|1777.91|2
1640916090000|2021-12-31 02:01:30|1794.29|1778.29|1794.75|1778.75|1794.75|1778.75|1794.29|1778.29|4
1640916100000|2021-12-31 02:01:40|1795|1779|1795.75|1779.75|1795.75|1779.75|1795|1779|4
1640916110000|2021-12-31 02:01:50|1795.5|1779.5|1796|1780|1796.4|1780.4|1795.5|1779.5|9
1640916120000|2021-12-31 02:02:00|1796.12|1780.12|1798.35|1782.35|1798.35|1782.35|1796.12|1780.12|19
1640916130000|2021-12-31 02:02:10|1798|1782|1798.5|1782.5|1798.5|1782.5|1798|1782|3
1640916140000|2021-12-31 02:02:20|1798.32|1782.32|1798.4|1782.4|1798.4|1782.4|1797.9|1781.9|5
1640916150000|2021-12-31 02:02:30|1798|1782|1798.5|1782.5|1798.5|1782.5|1798|1782|3
1640916160000|2021-12-31 02:02:40|1798.58|1782.58|1802|1786|1802|1786|1798.58|1782.58|15
1640916170000|2021-12-31 02:02:50|1802.19|1786.19|1800.4|1784.4|1802.19|1786.19|1799.9|1783.9|8
1640916180000|2021-12-31 02:03:00|1800.5|1784.5|1799.53|1783.53|1800.78|1784.78|1799.53|1783.53|7
1640916190000|2021-12-31 02:03:10|1799.5|1783.5|1799|1783|1799.5|1783.5|1799|1783|3
1640916200000|2021-12-31 02:03:20|1798.5|1782.5|1797.5|1781.5|1798.5|1782.5|1797.5|1781.5|2
1640916210000|2021-12-31 02:03:30|1797|1781|1795.45|1779.45|1797|1781|1795.15|1779.15|6
1640916230000|2021-12-31 02:03:50|1795.4|1779.4|1794.58|1778.58|1795.52|1779.52|1794.46|1778.46|8
1640916240000|2021-12-31 02:04:00|1794.42|1778.42|1793.05|1777.05|1794.42|1778.42|1792.91|1776.91|9
1640916250000|2021-12-31 02:04:10|1793.5|1777.5|1793.5|1777.5|1793.66|1777.66|1793.5|1777.5|3
1640916260000|2021-12-31 02:04:20|1793.31|1777.31|1793.11|1777.11|1793.5|1777.5|1793.11|1777.11|4
1640916270000|2021-12-31 02:04:30|1792.61|1776.61|1793.2|1777.2|1793.2|1777.2|1792.33|1776.33|9
1640916280000|2021-12-31 02:04:40|1793.11|1777.11|1793.35|1777.35|1793.35|1777.35|1793.05|1777.05|4
1640916290000|2021-12-31 02:04:50|1793.54|1777.54|1793.11|1777.11|1793.54|1777.54|1793.11|1777.11|10
1640916300000|2021-12-31 02:05:00|1793.23|1777.23|1793.26|1777.26|1793.35|1777.35|1793.11|1777.11|5
1640916310000|2021-12-31 02:05:10|1793.52|1777.52|1794|1778|1794|1778|1792.81|1776.81|11
1640916320000|2021-12-31 02:05:20|1794.25|1778.25|1793.5|1777.5|1794.25|1778.25|1793.5|1777.5|4
1640916330000|2021-12-31 02:05:30|1793.48|1777.48|1793.25|1777.25|1793.5|1777.5|1792.55|1776.55|8
1640916340000|2021-12-31 02:05:40|1793.11|1777.11|1792.66|1776.66|1793.11|1777.11|1792.61|1776.61|8
1640916350000|2021-12-31 02:05:50|1793.11|1777.11|1792.61|1776.61|1793.11|1777.11|1792.61|1776.61|2
1640916360000|2021-12-31 02:06:00|1792.55|1776.55|1792.61|1776.61|1792.61|1776.61|1792.55|1776.55|2
1640916370000|2021-12-31 02:06:10|1792.71|1776.71|1793.24|1777.24|1793.37|1777.37|1792.71|1776.71|5
1640916380000|2021-12-31 02:06:20|1793.15|1777.15|1793.49|1777.49|1793.63|1777.63|1793.15|1777.15|6
1640916390000|2021-12-31 02:06:30|1793.63|1777.63|1793.31|1777.31|1793.63|1777.63|1793.31|1777.31|4
1640916400000|2021-12-31 02:06:40|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1793.45|1777.45|1
1640916410000|2021-12-31 02:06:50|1793.37|1777.37|1793.37|1777.37|1793.37|1777.37|1793.14|1777.14|4
1640916420000|2021-12-31 02:07:00|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640916430000|2021-12-31 02:07:10|1793.62|1777.62|1797|1781|1797|1781|1793.62|1777.62|17
1640916440000|2021-12-31 02:07:20|1796.94|1780.94|1796.37|1780.37|1796.94|1780.94|1796.37|1780.37|2
1640916450000|2021-12-31 02:07:30|1796.39|1780.39|1796.37|1780.37|1796.56|1780.56|1796.37|1780.37|7
1640916460000|2021-12-31 02:07:40|1796.5|1780.5|1796.35|1780.35|1796.5|1780.5|1796.35|1780.35|2
1640916470000|2021-12-31 02:07:50|1796.5|1780.5|1795.5|1779.5|1796.5|1780.5|1795.5|1779.5|3
1640916480000|2021-12-31 02:08:00|1795|1779|1794.29|1778.29|1795|1779|1794.23|1778.23|7
1640916490000|2021-12-31 02:08:10|1794.5|1778.5|1795.13|1779.13|1795.2|1779.2|1794.5|1778.5|7
1640916500000|2021-12-31 02:08:20|1795|1779|1796.59|1780.59|1796.59|1780.59|1795|1779|13
1640916510000|2021-12-31 02:08:30|1796.49|1780.49|1797|1781|1797.25|1781.25|1796.49|1780.49|6
1640916520000|2021-12-31 02:08:40|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.21|1780.21|3
1640916530000|2021-12-31 02:08:50|1796.35|1780.35|1796.5|1780.5|1796.5|1780.5|1796.35|1780.35|2
1640916540000|2021-12-31 02:09:00|1796.41|1780.41|1796|1780|1796.5|1780.5|1796|1780|5
1640916550000|2021-12-31 02:09:10|1795.94|1779.94|1797.17|1781.17|1797.17|1781.17|1795.9|1779.9|9
1640916560000|2021-12-31 02:09:20|1797.1|1781.1|1797.17|1781.17|1797.17|1781.17|1796.81|1780.81|7
1640916570000|2021-12-31 02:09:30|1797.05|1781.05|1797.72|1781.72|1797.82|1781.82|1797|1781|10
1640916580000|2021-12-31 02:09:40|1797.64|1781.64|1797.5|1781.5|1798|1782|1797.5|1781.5|13
1640916590000|2021-12-31 02:09:50|1797.36|1781.36|1797.15|1781.15|1797.36|1781.36|1797.15|1781.15|3
1640916600000|2021-12-31 02:10:00|1797.17|1781.17|1796.5|1780.5|1797.17|1781.17|1796|1780|10
1640916610000|2021-12-31 02:10:10|1796.4|1780.4|1796.5|1780.5|1796.5|1780.5|1796|1780|10
1640916620000|2021-12-31 02:10:20|1796.58|1780.58|1796.65|1780.65|1796.65|1780.65|1796.5|1780.5|7
1640916630000|2021-12-31 02:10:30|1797.15|1781.15|1797.15|1781.15|1797.15|1781.15|1797.15|1781.15|1
1640916640000|2021-12-31 02:10:40|1797.21|1781.21|1797.17|1781.17|1797.5|1781.5|1796.77|1780.77|7
1640916650000|2021-12-31 02:10:50|1796.58|1780.58|1796.05|1780.05|1796.67|1780.67|1796.05|1780.05|5
1640916660000|2021-12-31 02:11:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640916670000|2021-12-31 02:11:10|1796.4|1780.4|1796.4|1780.4|1796.44|1780.44|1796.28|1780.28|11
1640916680000|2021-12-31 02:11:20|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640916700000|2021-12-31 02:11:40|1796.4|1780.4|1796.5|1780.5|1796.5|1780.5|1796.4|1780.4|2
1640916720000|2021-12-31 02:12:00|1796.67|1780.67|1798.07|1782.07|1798.19|1782.19|1796.67|1780.67|8
1640916730000|2021-12-31 02:12:10|1798|1782|1797.44|1781.44|1798|1782|1796.75|1780.75|7
1640916740000|2021-12-31 02:12:20|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.32|1781.32|4
1640916750000|2021-12-31 02:12:30|1797.58|1781.58|1798.19|1782.19|1798.2|1782.2|1797.5|1781.5|7
1640916760000|2021-12-31 02:12:40|1798.06|1782.06|1798|1782|1798.19|1782.19|1797.89|1781.89|11
1640916770000|2021-12-31 02:12:50|1797.95|1781.95|1796.5|1780.5|1797.95|1781.95|1796.5|1780.5|6
1640916780000|2021-12-31 02:13:00|1796.55|1780.55|1796.5|1780.5|1796.55|1780.55|1796.21|1780.21|3
1640916790000|2021-12-31 02:13:10|1796.21|1780.21|1794.5|1778.5|1796.27|1780.27|1794|1778|12
1640916800000|2021-12-31 02:13:20|1794.35|1778.35|1794.48|1778.48|1794.48|1778.48|1794.35|1778.35|2
1640916810000|2021-12-31 02:13:30|1794.63|1778.63|1794.5|1778.5|1794.63|1778.63|1794.5|1778.5|2
1640916820000|2021-12-31 02:13:40|1794|1778|1794|1778|1794|1778|1794|1778|1
1640916830000|2021-12-31 02:13:50|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1794.4|1778.4|1
1640916840000|2021-12-31 02:14:00|1794|1778|1794|1778|1794|1778|1793.55|1777.55|3
1640916850000|2021-12-31 02:14:10|1793.5|1777.5|1792.86|1776.86|1793.5|1777.5|1792.86|1776.86|4
1640916860000|2021-12-31 02:14:20|1792.61|1776.61|1792.78|1776.78|1792.78|1776.78|1792.61|1776.61|4
1640916870000|2021-12-31 02:14:30|1793.33|1777.33|1792.93|1776.93|1793.33|1777.33|1792.93|1776.93|2
1640916880000|2021-12-31 02:14:40|1793.28|1777.28|1793.5|1777.5|1793.5|1777.5|1793.28|1777.28|4
1640916890000|2021-12-31 02:14:50|1793.37|1777.37|1792.5|1776.5|1793.5|1777.5|1792.5|1776.5|5
1640916900000|2021-12-31 02:15:00|1792.21|1776.21|1792.25|1776.25|1792.5|1776.5|1791.83|1775.83|12
1640916910000|2021-12-31 02:15:10|1792.5|1776.5|1792.5|1776.5|1792.7|1776.7|1792.25|1776.25|6
1640916920000|2021-12-31 02:15:20|1792|1776|1792|1776|1792|1776|1792|1776|1
1640916930000|2021-12-31 02:15:30|1792.35|1776.35|1792|1776|1792.5|1776.5|1792|1776|4
1640916940000|2021-12-31 02:15:40|1792.13|1776.13|1793.48|1777.48|1793.72|1777.72|1792.13|1776.13|8
1640916950000|2021-12-31 02:15:50|1793.46|1777.46|1792.65|1776.65|1793.6|1777.6|1792.65|1776.65|10
1640916960000|2021-12-31 02:16:00|1791.85|1775.85|1792|1776|1792|1776|1791.55|1775.55|4
1640916970000|2021-12-31 02:16:10|1792.08|1776.08|1791.5|1775.5|1792.08|1776.08|1791.5|1775.5|4
1640916980000|2021-12-31 02:16:20|1791.77|1775.77|1791.55|1775.55|1791.9|1775.9|1791.5|1775.5|5
1640916990000|2021-12-31 02:16:30|1792|1776|1791.5|1775.5|1792|1776|1791.5|1775.5|3
1640917000000|2021-12-31 02:16:40|1791.65|1775.65|1791.78|1775.78|1791.78|1775.78|1791.65|1775.65|2
1640917010000|2021-12-31 02:16:50|1791.65|1775.65|1792|1776|1792|1776|1791.25|1775.25|5
1640917020000|2021-12-31 02:17:00|1792.7|1776.7|1793.45|1777.45|1793.45|1777.45|1792.7|1776.7|5
1640917030000|2021-12-31 02:17:10|1793|1777|1793|1777|1793|1777|1793|1777|1
1640917040000|2021-12-31 02:17:20|1792.75|1776.75|1793.95|1777.95|1793.95|1777.95|1792.75|1776.75|7
1640917050000|2021-12-31 02:17:30|1794.45|1778.45|1795.5|1779.5|1795.5|1779.5|1794.45|1778.45|7
1640917060000|2021-12-31 02:17:40|1795.95|1779.95|1797.72|1781.72|1797.72|1781.72|1795.95|1779.95|12
1640917070000|2021-12-31 02:17:50|1797.98|1781.98|1796.75|1780.75|1798|1782|1796.75|1780.75|6
1640917080000|2021-12-31 02:18:00|1797|1781|1796.5|1780.5|1797|1781|1796.5|1780.5|2
1640917090000|2021-12-31 02:18:10|1796.53|1780.53|1795.5|1779.5|1796.53|1780.53|1795.5|1779.5|6
1640917100000|2021-12-31 02:18:20|1794.55|1778.55|1794.55|1778.55|1794.55|1778.55|1794.55|1778.55|1
1640917110000|2021-12-31 02:18:30|1794.8|1778.8|1794.73|1778.73|1795.05|1779.05|1794.54|1778.54|12
1640917120000|2021-12-31 02:18:40|1794.7|1778.7|1794.5|1778.5|1794.73|1778.73|1794.5|1778.5|5
1640917130000|2021-12-31 02:18:50|1794.35|1778.35|1795.04|1779.04|1795.25|1779.25|1794.18|1778.18|12
1640917140000|2021-12-31 02:19:00|1794.86|1778.86|1794.57|1778.57|1795.07|1779.07|1794.53|1778.53|5
1640917150000|2021-12-31 02:19:10|1794.53|1778.53|1795.32|1779.32|1795.45|1779.45|1794.5|1778.5|11
1640917160000|2021-12-31 02:19:20|1795.5|1779.5|1795.5|1779.5|1795.84|1779.84|1795.32|1779.32|5
1640917180000|2021-12-31 02:19:40|1795.8|1779.8|1795.5|1779.5|1795.85|1779.85|1795.5|1779.5|5
1640917190000|2021-12-31 02:19:50|1795.65|1779.65|1795.65|1779.65|1795.65|1779.65|1795.65|1779.65|1
1640917200000|2021-12-31 02:20:00|1795.5|1779.5|1795.4|1779.4|1795.5|1779.5|1795.4|1779.4|2
1640917210000|2021-12-31 02:20:10|1795.07|1779.07|1794.52|1778.52|1795.07|1779.07|1794.47|1778.47|4
1640917220000|2021-12-31 02:20:20|1793.65|1777.65|1793.87|1777.87|1793.94|1777.94|1793.65|1777.65|3
1640917230000|2021-12-31 02:20:30|1794|1778|1794|1778|1794|1778|1794|1778|1
1640917260000|2021-12-31 02:21:00|1793.5|1777.5|1793.32|1777.32|1793.5|1777.5|1793.32|1777.32|2
1640917270000|2021-12-31 02:21:10|1793.28|1777.28|1794|1778|1794|1778|1793.28|1777.28|7
1640917290000|2021-12-31 02:21:30|1793.6|1777.6|1793.28|1777.28|1793.6|1777.6|1793.28|1777.28|4
1640917300000|2021-12-31 02:21:40|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1792.65|1776.65|1
1640917310000|2021-12-31 02:21:50|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640917320000|2021-12-31 02:22:00|1792|1776|1792|1776|1792|1776|1791.5|1775.5|8
1640917330000|2021-12-31 02:22:10|1792.45|1776.45|1792|1776|1792.45|1776.45|1792|1776|2
1640917340000|2021-12-31 02:22:20|1791.9|1775.9|1791.5|1775.5|1791.9|1775.9|1791.5|1775.5|2
1640917360000|2021-12-31 02:22:40|1792|1776|1793|1777|1793|1777|1791.95|1775.95|11
1640917370000|2021-12-31 02:22:50|1792.75|1776.75|1790.69|1774.69|1792.75|1776.75|1790.69|1774.69|11
1640917380000|2021-12-31 02:23:00|1791.25|1775.25|1790.69|1774.69|1791.5|1775.5|1790.5|1774.5|10
1640917390000|2021-12-31 02:23:10|1790.94|1774.94|1789.48|1773.48|1791.19|1775.19|1789.48|1773.48|8
1640917400000|2021-12-31 02:23:20|1789.87|1773.87|1789.5|1773.5|1789.87|1773.87|1789.16|1773.16|10
1640917410000|2021-12-31 02:23:30|1789.47|1773.47|1790.5|1774.5|1790.5|1774.5|1789.47|1773.47|6
1640917430000|2021-12-31 02:23:50|1790.38|1774.38|1790.5|1774.5|1790.5|1774.5|1790.38|1774.38|2
1640917450000|2021-12-31 02:24:10|1790.66|1774.66|1790.76|1774.76|1790.91|1774.91|1790.66|1774.66|4
1640917460000|2021-12-31 02:24:20|1790.5|1774.5|1790.55|1774.55|1790.98|1774.98|1790.32|1774.32|9
1640917470000|2021-12-31 02:24:30|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640917480000|2021-12-31 02:24:40|1790.5|1774.5|1790.4|1774.4|1790.5|1774.5|1790.4|1774.4|2
1640917490000|2021-12-31 02:24:50|1790.5|1774.5|1791.48|1775.48|1792|1776|1790.5|1774.5|12
1640917500000|2021-12-31 02:25:00|1791.69|1775.69|1791.01|1775.01|1791.69|1775.69|1791.01|1775.01|5
1640917510000|2021-12-31 02:25:10|1791|1775|1791.1|1775.1|1791.1|1775.1|1791|1775|2
1640917520000|2021-12-31 02:25:20|1791|1775|1791|1775|1791.12|1775.12|1790.8|1774.8|5
1640917530000|2021-12-31 02:25:30|1790.5|1774.5|1791|1775|1791|1775|1790.5|1774.5|2
1640917540000|2021-12-31 02:25:40|1790.5|1774.5|1790.62|1774.62|1791.5|1775.5|1790.5|1774.5|12
1640917550000|2021-12-31 02:25:50|1790.56|1774.56|1790|1774|1790.56|1774.56|1789.89|1773.89|5
1640917560000|2021-12-31 02:26:00|1789.83|1773.83|1791.5|1775.5|1791.5|1775.5|1789.83|1773.83|7
1640917570000|2021-12-31 02:26:10|1791.97|1775.97|1792|1776|1792.5|1776.5|1791.95|1775.95|5
1640917580000|2021-12-31 02:26:20|1791.55|1775.55|1791.63|1775.63|1792|1776|1791.55|1775.55|3
1640917590000|2021-12-31 02:26:30|1791.79|1775.79|1791.5|1775.5|1792|1776|1791.5|1775.5|3
1640917600000|2021-12-31 02:26:40|1791.55|1775.55|1791.55|1775.55|1791.55|1775.55|1791.55|1775.55|1
1640917610000|2021-12-31 02:26:50|1791.5|1775.5|1791.89|1775.89|1792.5|1776.5|1791.5|1775.5|9
1640917620000|2021-12-31 02:27:00|1791.69|1775.69|1790|1774|1791.69|1775.69|1790|1774|12
1640917630000|2021-12-31 02:27:10|1789.5|1773.5|1790.7|1774.7|1790.7|1774.7|1789.5|1773.5|6
1640917640000|2021-12-31 02:27:20|1791|1775|1790.92|1774.92|1791|1775|1790.5|1774.5|6
1640917650000|2021-12-31 02:27:30|1790.9|1774.9|1791.31|1775.31|1791.93|1775.93|1790.9|1774.9|11
1640917660000|2021-12-31 02:27:40|1792|1776|1792.13|1776.13|1792.5|1776.5|1792|1776|8
1640917670000|2021-12-31 02:27:50|1792.5|1776.5|1793.5|1777.5|1793.5|1777.5|1792.5|1776.5|13
1640917680000|2021-12-31 02:28:00|1793.25|1777.25|1793.25|1777.25|1793.25|1777.25|1793.25|1777.25|1
1640917690000|2021-12-31 02:28:10|1793.7|1777.7|1794|1778|1794|1778|1793.6|1777.6|5
1640917700000|2021-12-31 02:28:20|1793.86|1777.86|1793|1777|1793.86|1777.86|1792.85|1776.85|8
1640917710000|2021-12-31 02:28:30|1792.75|1776.75|1792.92|1776.92|1793|1777|1792.75|1776.75|3
1640917720000|2021-12-31 02:28:40|1793|1777|1793|1777|1793|1777|1793|1777|1
1640917730000|2021-12-31 02:28:50|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640917750000|2021-12-31 02:29:10|1793.21|1777.21|1793.5|1777.5|1793.5|1777.5|1793.21|1777.21|2
1640917770000|2021-12-31 02:29:30|1794|1778|1794|1778|1794.12|1778.12|1794|1778|3
1640917780000|2021-12-31 02:29:40|1794.5|1778.5|1793.5|1777.5|1794.5|1778.5|1793.5|1777.5|4
1640917790000|2021-12-31 02:29:50|1793.8|1777.8|1793.5|1777.5|1793.8|1777.8|1793.5|1777.5|6
1640917800000|2021-12-31 02:30:00|1793|1777|1793|1777|1793|1777|1793|1777|1
1640917810000|2021-12-31 02:30:10|1792.5|1776.5|1790|1774|1792.55|1776.55|1789.7|1773.7|14
1640917820000|2021-12-31 02:30:20|1789.5|1773.5|1790|1774|1790.2|1774.2|1789.5|1773.5|8
1640917830000|2021-12-31 02:30:30|1789.55|1773.55|1789.55|1773.55|1789.55|1773.55|1789.55|1773.55|1
1640917840000|2021-12-31 02:30:40|1789.5|1773.5|1789.72|1773.72|1790|1774|1789.5|1773.5|4
1640917850000|2021-12-31 02:30:50|1789.5|1773.5|1789.36|1773.36|1789.5|1773.5|1789.36|1773.36|2
1640917860000|2021-12-31 02:31:00|1789.33|1773.33|1789.87|1773.87|1789.92|1773.92|1788.83|1772.83|13
1640917870000|2021-12-31 02:31:10|1789.88|1773.88|1789.27|1773.27|1789.88|1773.88|1789.27|1773.27|8
1640917880000|2021-12-31 02:31:20|1789.1|1773.1|1789.33|1773.33|1789.33|1773.33|1789.08|1773.08|3
1640917890000|2021-12-31 02:31:30|1789.03|1773.03|1788.83|1772.83|1789.33|1773.33|1788.83|1772.83|4
1640917900000|2021-12-31 02:31:40|1788.5|1772.5|1790.16|1774.16|1790.31|1774.31|1788.5|1772.5|13
1640917910000|2021-12-31 02:31:50|1790.15|1774.15|1790.5|1774.5|1791|1775|1789.98|1773.98|16
1640917920000|2021-12-31 02:32:00|1790|1774|1789.65|1773.65|1790|1774|1789.65|1773.65|4
1640917930000|2021-12-31 02:32:10|1789.57|1773.57|1789.57|1773.57|1789.65|1773.65|1789.48|1773.48|6
1640917940000|2021-12-31 02:32:20|1789.42|1773.42|1789.15|1773.15|1789.42|1773.42|1789.15|1773.15|3
1640917950000|2021-12-31 02:32:30|1789|1773|1787.5|1771.5|1789|1773|1787.5|1771.5|6
1640917960000|2021-12-31 02:32:40|1788|1772|1788.13|1772.13|1788.5|1772.5|1788|1772|9
1640917970000|2021-12-31 02:32:50|1788.3|1772.3|1788|1772|1788.3|1772.3|1787.9|1771.9|4
1640917990000|2021-12-31 02:33:10|1788.18|1772.18|1788.21|1772.21|1788.35|1772.35|1788.18|1772.18|3
1640918000000|2021-12-31 02:33:20|1788.07|1772.07|1787.5|1771.5|1788.5|1772.5|1787.4|1771.4|10
1640918010000|2021-12-31 02:33:30|1787.7|1771.7|1787.5|1771.5|1787.7|1771.7|1787.5|1771.5|2
1640918030000|2021-12-31 02:33:50|1787|1771|1787|1771|1787|1771|1787|1771|1
1640918040000|2021-12-31 02:34:00|1786.6|1770.6|1787|1771|1787|1771|1786.53|1770.53|4
1640918060000|2021-12-31 02:34:20|1787.5|1771.5|1787.5|1771.5|1787.5|1771.5|1787.48|1771.48|5
1640918070000|2021-12-31 02:34:30|1786.95|1770.95|1786.74|1770.74|1787.25|1771.25|1786.74|1770.74|4
1640918080000|2021-12-31 02:34:40|1786.66|1770.66|1786.5|1770.5|1786.66|1770.66|1786.5|1770.5|2
1640918100000|2021-12-31 02:35:00|1786.47|1770.47|1786|1770|1786.5|1770.5|1785.8|1769.8|7
1640918110000|2021-12-31 02:35:10|1785.97|1769.97|1786.5|1770.5|1786.5|1770.5|1785.8|1769.8|4
1640918120000|2021-12-31 02:35:20|1786.85|1770.85|1788|1772|1788.22|1772.22|1786.85|1770.85|11
1640918130000|2021-12-31 02:35:30|1788.5|1772.5|1788.5|1772.5|1788.5|1772.5|1788.35|1772.35|4
1640918140000|2021-12-31 02:35:40|1787.83|1771.83|1787.95|1771.95|1788|1772|1787.83|1771.83|3
1640918150000|2021-12-31 02:35:50|1787.9|1771.9|1788.89|1772.89|1788.89|1772.89|1787.9|1771.9|13
1640918160000|2021-12-31 02:36:00|1788.92|1772.92|1789.5|1773.5|1790|1774|1788.92|1772.92|7
1640918170000|2021-12-31 02:36:10|1790|1774|1790.5|1774.5|1790.5|1774.5|1790|1774|5
1640918180000|2021-12-31 02:36:20|1790.76|1774.76|1792.5|1776.5|1792.5|1776.5|1790.76|1774.76|8
1640918190000|2021-12-31 02:36:30|1792.88|1776.88|1795|1779|1795.32|1779.32|1792.88|1776.88|11
1640918200000|2021-12-31 02:36:40|1794.85|1778.85|1795|1779|1795|1779|1794.85|1778.85|2
1640918210000|2021-12-31 02:36:50|1794.85|1778.85|1794.85|1778.85|1794.85|1778.85|1794.85|1778.85|1
1640918220000|2021-12-31 02:37:00|1794.65|1778.65|1794.65|1778.65|1795|1779|1794.65|1778.65|3
1640918240000|2021-12-31 02:37:20|1794.89|1778.89|1795.5|1779.5|1795.5|1779.5|1794.89|1778.89|8
1640918260000|2021-12-31 02:37:40|1795.25|1779.25|1795.24|1779.24|1795.5|1779.5|1795|1779|5
1640918270000|2021-12-31 02:37:50|1795|1779|1795.5|1779.5|1795.5|1779.5|1794.81|1778.81|7
1640918280000|2021-12-31 02:38:00|1795.65|1779.65|1795.89|1779.89|1796.09|1780.09|1795.5|1779.5|7
1640918290000|2021-12-31 02:38:10|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640918300000|2021-12-31 02:38:20|1795.27|1779.27|1793.55|1777.55|1795.27|1779.27|1793.55|1777.55|7
1640918310000|2021-12-31 02:38:30|1793.5|1777.5|1792.5|1776.5|1793.5|1777.5|1792.32|1776.32|5
1640918340000|2021-12-31 02:39:00|1792.72|1776.72|1794|1778|1794|1778|1792.72|1776.72|8
1640918350000|2021-12-31 02:39:10|1793.69|1777.69|1794.45|1778.45|1794.45|1778.45|1793.69|1777.69|3
1640918360000|2021-12-31 02:39:20|1794.58|1778.58|1795|1779|1795|1779|1794.5|1778.5|3
1640918370000|2021-12-31 02:39:30|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640918380000|2021-12-31 02:39:40|1795.63|1779.63|1794.85|1778.85|1795.63|1779.63|1794.85|1778.85|5
1640918390000|2021-12-31 02:39:50|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1640918400000|2021-12-31 02:40:00|1794.75|1778.75|1794.8|1778.8|1795.05|1779.05|1794.75|1778.75|4
1640918410000|2021-12-31 02:40:10|1795.16|1779.16|1795|1779|1795.16|1779.16|1794.75|1778.75|5
1640918420000|2021-12-31 02:40:20|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640918430000|2021-12-31 02:40:30|1795.65|1779.65|1795.68|1779.68|1795.68|1779.68|1795.65|1779.65|2
1640918460000|2021-12-31 02:41:00|1795|1779|1794.48|1778.48|1795|1779|1794.48|1778.48|8
1640918470000|2021-12-31 02:41:10|1794.5|1778.5|1794.17|1778.17|1794.5|1778.5|1794.17|1778.17|5
1640918480000|2021-12-31 02:41:20|1794.4|1778.4|1794.78|1778.78|1794.78|1778.78|1794.4|1778.4|6
1640918490000|2021-12-31 02:41:30|1795.2|1779.2|1794.83|1778.83|1795.2|1779.2|1794.83|1778.83|2
1640918500000|2021-12-31 02:41:40|1795.4|1779.4|1795.5|1779.5|1795.5|1779.5|1795.3|1779.3|6
1640918510000|2021-12-31 02:41:50|1795.13|1779.13|1793.4|1777.4|1795.13|1779.13|1793.4|1777.4|11
1640918520000|2021-12-31 02:42:00|1793.5|1777.5|1793.47|1777.47|1794|1778|1793.39|1777.39|9
1640918530000|2021-12-31 02:42:10|1793.7|1777.7|1793.53|1777.53|1793.7|1777.7|1793.5|1777.5|9
1640918540000|2021-12-31 02:42:20|1793.55|1777.55|1793.8|1777.8|1794|1778|1793.55|1777.55|3
1640918550000|2021-12-31 02:42:30|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1793.5|1777.5|1
1640918560000|2021-12-31 02:42:40|1794|1778|1794|1778|1794|1778|1794|1778|1
1640918570000|2021-12-31 02:42:50|1794.5|1778.5|1794.4|1778.4|1794.5|1778.5|1794.4|1778.4|2
1640918580000|2021-12-31 02:43:00|1794.5|1778.5|1793.7|1777.7|1794.5|1778.5|1793.58|1777.58|9
1640918590000|2021-12-31 02:43:10|1793.58|1777.58|1791.6|1775.6|1793.58|1777.58|1791.6|1775.6|6
1640918600000|2021-12-31 02:43:20|1791.7|1775.7|1792.5|1776.5|1792.5|1776.5|1791.7|1775.7|7
1640918610000|2021-12-31 02:43:30|1792.26|1776.26|1792|1776|1792.5|1776.5|1792|1776|8
1640918620000|2021-12-31 02:43:40|1791.82|1775.82|1791.82|1775.82|1791.82|1775.82|1791.82|1775.82|1
1640918630000|2021-12-31 02:43:50|1792|1776|1789.8|1773.8|1792|1776|1789.8|1773.8|10
1640918640000|2021-12-31 02:44:00|1790|1774|1790.5|1774.5|1790.5|1774.5|1790|1774|12
1640918650000|2021-12-31 02:44:10|1790.62|1774.62|1791.15|1775.15|1791.15|1775.15|1790.62|1774.62|3
1640918660000|2021-12-31 02:44:20|1791.3|1775.3|1791.4|1775.4|1791.5|1775.5|1791.25|1775.25|8
1640918670000|2021-12-31 02:44:30|1791.27|1775.27|1792.7|1776.7|1793|1777|1791.27|1775.27|10
1640918680000|2021-12-31 02:44:40|1793|1777|1792.79|1776.79|1793|1777|1792.75|1776.75|8
1640918690000|2021-12-31 02:44:50|1793|1777|1792.08|1776.08|1793.2|1777.2|1792.07|1776.07|10
1640918700000|2021-12-31 02:45:00|1792.05|1776.05|1791.65|1775.65|1792.09|1776.09|1791.6|1775.6|7
1640918710000|2021-12-31 02:45:10|1791.75|1775.75|1791.7|1775.7|1791.75|1775.75|1791.7|1775.7|2
1640918720000|2021-12-31 02:45:20|1791.75|1775.75|1791.59|1775.59|1792|1776|1791.59|1775.59|15
1640918730000|2021-12-31 02:45:30|1791.66|1775.66|1791.64|1775.64|1792|1776|1791.5|1775.5|8
1640918740000|2021-12-31 02:45:40|1791.84|1775.84|1791.8|1775.8|1792.2|1776.2|1791.64|1775.64|10
1640918750000|2021-12-31 02:45:50|1791.64|1775.64|1791.64|1775.64|1791.64|1775.64|1791.64|1775.64|1
1640918760000|2021-12-31 02:46:00|1791.55|1775.55|1791.41|1775.41|1791.55|1775.55|1791.3|1775.3|5
1640918770000|2021-12-31 02:46:10|1791.5|1775.5|1791.41|1775.41|1791.5|1775.5|1791.41|1775.41|6
1640918780000|2021-12-31 02:46:20|1791.5|1775.5|1791.41|1775.41|1791.5|1775.5|1791.41|1775.41|2
1640918790000|2021-12-31 02:46:30|1791.05|1775.05|1790.55|1774.55|1791.05|1775.05|1790.55|1774.55|2
1640918800000|2021-12-31 02:46:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640918810000|2021-12-31 02:46:50|1790.47|1774.47|1790.5|1774.5|1790.5|1774.5|1790.47|1774.47|2
1640918830000|2021-12-31 02:47:10|1790.63|1774.63|1792.5|1776.5|1792.59|1776.59|1790.5|1774.5|11
1640918840000|2021-12-31 02:47:20|1792.58|1776.58|1791.94|1775.94|1792.9|1776.9|1791.64|1775.64|8
1640918850000|2021-12-31 02:47:30|1791.64|1775.64|1791.5|1775.5|1791.64|1775.64|1791.5|1775.5|2
1640918860000|2021-12-31 02:47:40|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1791.45|1775.45|1
1640918870000|2021-12-31 02:47:50|1791.15|1775.15|1791.15|1775.15|1791.15|1775.15|1791.15|1775.15|1
1640918880000|2021-12-31 02:48:00|1791.27|1775.27|1791.72|1775.72|1791.72|1775.72|1791.27|1775.27|3
1640918890000|2021-12-31 02:48:10|1792|1776|1791.76|1775.76|1792.01|1776.01|1791.65|1775.65|6
1640918900000|2021-12-31 02:48:20|1792|1776|1791.72|1775.72|1792|1776|1791.72|1775.72|4
1640918910000|2021-12-31 02:48:30|1791.5|1775.5|1791.54|1775.54|1791.72|1775.72|1791.5|1775.5|6
1640918920000|2021-12-31 02:48:40|1791.85|1775.85|1792.04|1776.04|1792.5|1776.5|1791.85|1775.85|3
1640918950000|2021-12-31 02:49:10|1792.63|1776.63|1793.5|1777.5|1793.5|1777.5|1792.63|1776.63|6
1640918960000|2021-12-31 02:49:20|1793.67|1777.67|1793.5|1777.5|1793.67|1777.67|1793.5|1777.5|2
1640918970000|2021-12-31 02:49:30|1793.43|1777.43|1793.37|1777.37|1793.43|1777.43|1793.37|1777.37|2
1640918980000|2021-12-31 02:49:40|1793.17|1777.17|1793.37|1777.37|1793.37|1777.37|1793.17|1777.17|2
1640918990000|2021-12-31 02:49:50|1793.4|1777.4|1794|1778|1794|1778|1793.4|1777.4|3
1640919000000|2021-12-31 02:50:00|1794.55|1778.55|1794.58|1778.58|1794.58|1778.58|1794.55|1778.55|2
1640919010000|2021-12-31 02:50:10|1794.59|1778.59|1794.71|1778.71|1794.9|1778.9|1794.5|1778.5|7
1640919020000|2021-12-31 02:50:20|1794.6|1778.6|1795.5|1779.5|1795.8|1779.8|1794.5|1778.5|13
1640919030000|2021-12-31 02:50:30|1796|1780|1795.6|1779.6|1796|1780|1795.5|1779.5|4
1640919040000|2021-12-31 02:50:40|1795.82|1779.82|1796.5|1780.5|1796.5|1780.5|1795.82|1779.82|3
1640919060000|2021-12-31 02:51:00|1796.48|1780.48|1794.64|1778.64|1796.48|1780.48|1794.64|1778.64|6
1640919070000|2021-12-31 02:51:10|1794.75|1778.75|1794.5|1778.5|1794.75|1778.75|1794.5|1778.5|4
1640919080000|2021-12-31 02:51:20|1794|1778|1793.7|1777.7|1794|1778|1793.7|1777.7|2
1640919090000|2021-12-31 02:51:30|1794|1778|1794.84|1778.84|1794.84|1778.84|1794|1778|6
1640919100000|2021-12-31 02:51:40|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1794.5|1778.5|1
1640919120000|2021-12-31 02:52:00|1794.35|1778.35|1794.5|1778.5|1794.5|1778.5|1794.35|1778.35|2
1640919130000|2021-12-31 02:52:10|1794.55|1778.55|1795.34|1779.34|1795.42|1779.42|1794.5|1778.5|8
1640919140000|2021-12-31 02:52:20|1795.42|1779.42|1795.5|1779.5|1795.5|1779.5|1794.84|1778.84|4
1640919150000|2021-12-31 02:52:30|1795.29|1779.29|1794.73|1778.73|1795.29|1779.29|1794.73|1778.73|3
1640919160000|2021-12-31 02:52:40|1794.79|1778.79|1794.85|1778.85|1794.89|1778.89|1794.5|1778.5|13
1640919170000|2021-12-31 02:52:50|1794.79|1778.79|1794.79|1778.79|1794.79|1778.79|1794.79|1778.79|1
1640919180000|2021-12-31 02:53:00|1795.19|1779.19|1795.19|1779.19|1795.19|1779.19|1794.83|1778.83|11
1640919200000|2021-12-31 02:53:20|1795.4|1779.4|1795.45|1779.45|1795.45|1779.45|1795.26|1779.26|3
1640919210000|2021-12-31 02:53:30|1795.36|1779.36|1795|1779|1795.36|1779.36|1794.86|1778.86|7
1640919220000|2021-12-31 02:53:40|1795.45|1779.45|1795.04|1779.04|1795.45|1779.45|1795.04|1779.04|9
1640919230000|2021-12-31 02:53:50|1795.4|1779.4|1795.14|1779.14|1795.4|1779.4|1794.57|1778.57|13
1640919250000|2021-12-31 02:54:10|1794.99|1778.99|1795.08|1779.08|1795.08|1779.08|1794.99|1778.99|2
1640919270000|2021-12-31 02:54:30|1794.69|1778.69|1797.87|1781.87|1798.25|1782.25|1794.69|1778.69|14
1640919280000|2021-12-31 02:54:40|1798.12|1782.12|1797.87|1781.87|1798.12|1782.12|1797.75|1781.75|4
1640919290000|2021-12-31 02:54:50|1797.78|1781.78|1798.17|1782.17|1798.17|1782.17|1797.26|1781.26|11
1640919300000|2021-12-31 02:55:00|1798.37|1782.37|1798.37|1782.37|1798.45|1782.45|1797.87|1781.87|8
1640919310000|2021-12-31 02:55:10|1798|1782|1798.35|1782.35|1798.35|1782.35|1797.87|1781.87|10
1640919320000|2021-12-31 02:55:20|1798.5|1782.5|1798.79|1782.79|1799|1783|1798.5|1782.5|5
1640919330000|2021-12-31 02:55:30|1798.89|1782.89|1798.79|1782.79|1798.89|1782.89|1798.79|1782.79|4
1640919340000|2021-12-31 02:55:40|1798.89|1782.89|1798.85|1782.85|1799.35|1783.35|1798.6|1782.6|13
1640919350000|2021-12-31 02:55:50|1799.1|1783.1|1798.73|1782.73|1799.35|1783.35|1798.6|1782.6|9
1640919360000|2021-12-31 02:56:00|1798.8|1782.8|1798.85|1782.85|1798.85|1782.85|1798.75|1782.75|3
1640919370000|2021-12-31 02:56:10|1798.83|1782.83|1798.55|1782.55|1798.83|1782.83|1798.55|1782.55|9
1640919380000|2021-12-31 02:56:20|1798.5|1782.5|1799.45|1783.45|1799.45|1783.45|1798.5|1782.5|4
1640919390000|2021-12-31 02:56:30|1799.5|1783.5|1799.5|1783.5|1799.6|1783.6|1799.5|1783.5|3
1640919400000|2021-12-31 02:56:40|1799.56|1783.56|1799.37|1783.37|1799.63|1783.63|1799.37|1783.37|6
1640919410000|2021-12-31 02:56:50|1799.23|1783.23|1798.58|1782.58|1799.23|1783.23|1798.58|1782.58|4
1640919420000|2021-12-31 02:57:00|1798.53|1782.53|1797.55|1781.55|1798.58|1782.58|1797.55|1781.55|11
1640919430000|2021-12-31 02:57:10|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.2|1781.2|9
1640919460000|2021-12-31 02:57:40|1797.6|1781.6|1797.6|1781.6|1797.6|1781.6|1797.6|1781.6|1
1640919470000|2021-12-31 02:57:50|1797.5|1781.5|1799.26|1783.26|1799.39|1783.39|1797.5|1781.5|10
1640919480000|2021-12-31 02:58:00|1799.15|1783.15|1799.05|1783.05|1799.5|1783.5|1798.5|1782.5|8
1640919490000|2021-12-31 02:58:10|1799|1783|1798.75|1782.75|1799|1783|1798.5|1782.5|6
1640919500000|2021-12-31 02:58:20|1798.65|1782.65|1798.24|1782.24|1798.65|1782.65|1797.95|1781.95|6
1640919510000|2021-12-31 02:58:30|1798.28|1782.28|1798.53|1782.53|1798.61|1782.61|1798.21|1782.21|9
1640919520000|2021-12-31 02:58:40|1798.43|1782.43|1798.5|1782.5|1798.5|1782.5|1798.28|1782.28|3
1640919530000|2021-12-31 02:58:50|1798.71|1782.71|1800.28|1784.28|1800.28|1784.28|1798.71|1782.71|6
1640919540000|2021-12-31 02:59:00|1800.4|1784.4|1799.93|1783.93|1800.4|1784.4|1799.78|1783.78|8
1640919550000|2021-12-31 02:59:10|1799.86|1783.86|1800.5|1784.5|1800.5|1784.5|1799.77|1783.77|8
1640919560000|2021-12-31 02:59:20|1800.62|1784.62|1800.69|1784.69|1800.69|1784.69|1800.62|1784.62|2
1640919570000|2021-12-31 02:59:30|1800.88|1784.88|1801.5|1785.5|1802|1786|1800.88|1784.88|5
1640919580000|2021-12-31 02:59:40|1801.65|1785.65|1801.9|1785.9|1801.91|1785.91|1801.33|1785.33|10
1640919590000|2021-12-31 02:59:50|1801.89|1785.89|1801.91|1785.91|1801.91|1785.91|1801.6|1785.6|5
1640919600000|2021-12-31 03:00:00|1801.75|1785.75|1800|1784|1801.75|1785.75|1799.13|1783.13|9
1640919610000|2021-12-31 03:00:10|1799.82|1783.82|1799|1783|1800|1784|1798.65|1782.65|12
1640919620000|2021-12-31 03:00:20|1799.24|1783.24|1799.24|1783.24|1799.41|1783.41|1799.24|1783.24|4
1640919630000|2021-12-31 03:00:30|1799.5|1783.5|1799.5|1783.5|1800.2|1784.2|1799.37|1783.37|6
1640919640000|2021-12-31 03:00:40|1799.39|1783.39|1796.5|1780.5|1799.39|1783.39|1796.5|1780.5|11
1640919650000|2021-12-31 03:00:50|1796.9|1780.9|1797.45|1781.45|1797.45|1781.45|1796.9|1780.9|3
1640919660000|2021-12-31 03:01:00|1797.5|1781.5|1799.97|1783.97|1800.21|1784.21|1797.5|1781.5|14
1640919670000|2021-12-31 03:01:10|1799.98|1783.98|1800.9|1784.9|1801|1785|1799.98|1783.98|11
1640919680000|2021-12-31 03:01:20|1800.91|1784.91|1801.5|1785.5|1801.5|1785.5|1800.91|1784.91|4
1640919700000|2021-12-31 03:01:40|1801.4|1785.4|1800.58|1784.58|1801.4|1785.4|1800.58|1784.58|5
1640919710000|2021-12-31 03:01:50|1800.55|1784.55|1800.6|1784.6|1800.91|1784.91|1800.5|1784.5|9
1640919720000|2021-12-31 03:02:00|1800.56|1784.56|1800.24|1784.24|1800.9|1784.9|1800.24|1784.24|5
1640919730000|2021-12-31 03:02:10|1800.5|1784.5|1799.19|1783.19|1800.5|1784.5|1799.19|1783.19|5
1640919740000|2021-12-31 03:02:20|1799.11|1783.11|1794.9|1778.9|1799.11|1783.11|1794.27|1778.27|18
1640919750000|2021-12-31 03:02:30|1795|1779|1796|1780|1796.5|1780.5|1794|1778|11
1640919760000|2021-12-31 03:02:40|1796.15|1780.15|1796.18|1780.18|1796.18|1780.18|1794.76|1778.76|12
1640919770000|2021-12-31 03:02:50|1796.68|1780.68|1797|1781|1797|1781|1796.32|1780.32|13
1640919780000|2021-12-31 03:03:00|1796.83|1780.83|1796.83|1780.83|1797.45|1781.45|1796.83|1780.83|14
1640919790000|2021-12-31 03:03:10|1796.65|1780.65|1796.95|1780.95|1797|1781|1796.65|1780.65|4
1640919800000|2021-12-31 03:03:20|1797.04|1781.04|1796.5|1780.5|1797.15|1781.15|1796.5|1780.5|7
1640919810000|2021-12-31 03:03:30|1796.77|1780.77|1796.77|1780.77|1796.77|1780.77|1796.77|1780.77|1
1640919820000|2021-12-31 03:03:40|1796.8|1780.8|1797.03|1781.03|1797.4|1781.4|1796.77|1780.77|6
1640919830000|2021-12-31 03:03:50|1796.9|1780.9|1796.6|1780.6|1796.9|1780.9|1796.6|1780.6|4
1640919840000|2021-12-31 03:04:00|1796.77|1780.77|1796.77|1780.77|1796.77|1780.77|1796.55|1780.55|5
1640919850000|2021-12-31 03:04:10|1797.45|1781.45|1797.45|1781.45|1797.45|1781.45|1797.45|1781.45|1
1640919860000|2021-12-31 03:04:20|1797.5|1781.5|1797.53|1781.53|1797.69|1781.69|1797.5|1781.5|5
1640919870000|2021-12-31 03:04:30|1797.55|1781.55|1797.5|1781.5|1797.55|1781.55|1797.5|1781.5|2
1640919880000|2021-12-31 03:04:40|1797.25|1781.25|1797.5|1781.5|1797.5|1781.5|1797.25|1781.25|2
1640919890000|2021-12-31 03:04:50|1797.4|1781.4|1797.5|1781.5|1797.5|1781.5|1797.4|1781.4|2
1640919900000|2021-12-31 03:05:00|1797.56|1781.56|1797.54|1781.54|1797.61|1781.61|1797.54|1781.54|3
1640919910000|2021-12-31 03:05:10|1797.85|1781.85|1797.49|1781.49|1797.85|1781.85|1797.49|1781.49|4
1640919920000|2021-12-31 03:05:20|1797.17|1781.17|1797.33|1781.33|1797.33|1781.33|1797.17|1781.17|2
1640919930000|2021-12-31 03:05:30|1797.46|1781.46|1797.25|1781.25|1797.46|1781.46|1797.2|1781.2|4
1640919950000|2021-12-31 03:05:50|1797.5|1781.5|1797.05|1781.05|1797.52|1781.52|1797.05|1781.05|4
1640919960000|2021-12-31 03:06:00|1796.55|1780.55|1796.58|1780.58|1796.65|1780.65|1796.5|1780.5|4
1640919970000|2021-12-31 03:06:10|1796.65|1780.65|1796.65|1780.65|1796.65|1780.65|1796.65|1780.65|1
1640919980000|2021-12-31 03:06:20|1797|1781|1797.6|1781.6|1797.6|1781.6|1797|1781|4
1640919990000|2021-12-31 03:06:30|1797.43|1781.43|1797.5|1781.5|1797.5|1781.5|1797.39|1781.39|3
1640920000000|2021-12-31 03:06:40|1797.66|1781.66|1797.52|1781.52|1797.66|1781.66|1797.52|1781.52|3
1640920010000|2021-12-31 03:06:50|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1640920020000|2021-12-31 03:07:00|1797.75|1781.75|1798.3|1782.3|1798.3|1782.3|1797.75|1781.75|4
1640920030000|2021-12-31 03:07:10|1798.13|1782.13|1798.32|1782.32|1798.5|1782.5|1798.12|1782.12|12
1640920040000|2021-12-31 03:07:20|1798.35|1782.35|1798.32|1782.32|1798.35|1782.35|1798.32|1782.32|2
1640920050000|2021-12-31 03:07:30|1798.35|1782.35|1798.39|1782.39|1798.5|1782.5|1798.35|1782.35|5
1640920060000|2021-12-31 03:07:40|1798.32|1782.32|1798.32|1782.32|1798.39|1782.39|1798.32|1782.32|7
1640920070000|2021-12-31 03:07:50|1797.97|1781.97|1797.97|1781.97|1798.15|1782.15|1797.97|1781.97|5
1640920080000|2021-12-31 03:08:00|1798|1782|1797.87|1781.87|1798|1782|1797.87|1781.87|2
1640920100000|2021-12-31 03:08:20|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1798.05|1782.05|1
1640920110000|2021-12-31 03:08:30|1798.2|1782.2|1798.76|1782.76|1798.77|1782.77|1798.2|1782.2|5
1640920120000|2021-12-31 03:08:40|1799.01|1783.01|1799.5|1783.5|1799.5|1783.5|1799.01|1783.01|3
1640920130000|2021-12-31 03:08:50|1799.4|1783.4|1799.36|1783.36|1799.5|1783.5|1799.36|1783.36|3
1640920140000|2021-12-31 03:09:00|1799.5|1783.5|1798.63|1782.63|1799.5|1783.5|1798.63|1782.63|4
1640920150000|2021-12-31 03:09:10|1798.67|1782.67|1798.05|1782.05|1798.67|1782.67|1798.05|1782.05|2
1640920160000|2021-12-31 03:09:20|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1
1640920200000|2021-12-31 03:10:00|1798.05|1782.05|1796.07|1780.07|1798.05|1782.05|1795.85|1779.85|11
1640920210000|2021-12-31 03:10:10|1795.6|1779.6|1795.51|1779.51|1795.61|1779.61|1795.51|1779.51|3
1640920220000|2021-12-31 03:10:20|1795.26|1779.26|1794.5|1778.5|1795.26|1779.26|1794.5|1778.5|3
1640920230000|2021-12-31 03:10:30|1794.85|1778.85|1794.95|1778.95|1794.95|1778.95|1794.5|1778.5|3
1640920240000|2021-12-31 03:10:40|1795.1|1779.1|1795.5|1779.5|1795.6|1779.6|1795.1|1779.1|6
1640920250000|2021-12-31 03:10:50|1795.44|1779.44|1795.51|1779.51|1795.51|1779.51|1795.44|1779.44|2
1640920260000|2021-12-31 03:11:00|1795.26|1779.26|1796.27|1780.27|1796.27|1780.27|1795.26|1779.26|10
1640920270000|2021-12-31 03:11:10|1796.09|1780.09|1795.6|1779.6|1796.62|1780.62|1795.6|1779.6|9
1640920280000|2021-12-31 03:11:20|1795.61|1779.61|1795.51|1779.51|1795.61|1779.61|1795.4|1779.4|4
1640920300000|2021-12-31 03:11:40|1795.91|1779.91|1795.98|1779.98|1796.26|1780.26|1795.91|1779.91|3
1640920310000|2021-12-31 03:11:50|1795.97|1779.97|1795.9|1779.9|1795.97|1779.97|1795.9|1779.9|2
1640920320000|2021-12-31 03:12:00|1795.5|1779.5|1794.9|1778.9|1795.5|1779.5|1794.9|1778.9|5
1640920330000|2021-12-31 03:12:10|1794.78|1778.78|1794.5|1778.5|1794.78|1778.78|1794.42|1778.42|4
1640920360000|2021-12-31 03:12:40|1794.4|1778.4|1794.5|1778.5|1794.5|1778.5|1794.4|1778.4|2
1640920370000|2021-12-31 03:12:50|1794.32|1778.32|1794.12|1778.12|1794.32|1778.32|1794.12|1778.12|3
1640920380000|2021-12-31 03:13:00|1793.82|1777.82|1793.49|1777.49|1794.5|1778.5|1793.49|1777.49|6
1640920400000|2021-12-31 03:13:20|1793.47|1777.47|1793.33|1777.33|1793.47|1777.47|1792.5|1776.5|4
1640920410000|2021-12-31 03:13:30|1792.87|1776.87|1792.85|1776.85|1792.97|1776.97|1792.5|1776.5|5
1640920420000|2021-12-31 03:13:40|1792.7|1776.7|1792.5|1776.5|1792.7|1776.7|1792.5|1776.5|4
1640920430000|2021-12-31 03:13:50|1792.3|1776.3|1790.5|1774.5|1792.5|1776.5|1790.5|1774.5|12
1640920440000|2021-12-31 03:14:00|1790.25|1774.25|1790.5|1774.5|1790.5|1774.5|1790.25|1774.25|3
1640920450000|2021-12-31 03:14:10|1790.05|1774.05|1788.5|1772.5|1790.05|1774.05|1788.5|1772.5|9
1640920460000|2021-12-31 03:14:20|1788.48|1772.48|1787.5|1771.5|1788.65|1772.65|1787.5|1771.5|4
1640920470000|2021-12-31 03:14:30|1787.9|1771.9|1788|1772|1788|1772|1787.89|1771.89|4
1640920480000|2021-12-31 03:14:40|1788.5|1772.5|1789.5|1773.5|1789.5|1773.5|1788.5|1772.5|3
1640920490000|2021-12-31 03:14:50|1789.49|1773.49|1789.49|1773.49|1789.49|1773.49|1789.49|1773.49|1
1640920500000|2021-12-31 03:15:00|1789.31|1773.31|1789.3|1773.3|1789.31|1773.31|1789.3|1773.3|2
1640920510000|2021-12-31 03:15:10|1789.05|1773.05|1789.1|1773.1|1789.1|1773.1|1789.05|1773.05|2
1640920530000|2021-12-31 03:15:30|1789.3|1773.3|1789.69|1773.69|1790.25|1774.25|1789.29|1773.29|9
1640920540000|2021-12-31 03:15:40|1789.5|1773.5|1788.42|1772.42|1789.69|1773.69|1788.42|1772.42|8
1640920550000|2021-12-31 03:15:50|1788.1|1772.1|1787.5|1771.5|1788.1|1772.1|1787.5|1771.5|4
1640920560000|2021-12-31 03:16:00|1787.65|1771.65|1787.34|1771.34|1787.65|1771.65|1787.34|1771.34|3
1640920570000|2021-12-31 03:16:10|1787.21|1771.21|1787.5|1771.5|1787.5|1771.5|1787.21|1771.21|5
1640920580000|2021-12-31 03:16:20|1787.45|1771.45|1786.76|1770.76|1787.45|1771.45|1786.76|1770.76|4
1640920590000|2021-12-31 03:16:30|1786.95|1770.95|1787.21|1771.21|1787.21|1771.21|1786.95|1770.95|2
1640920600000|2021-12-31 03:16:40|1787.5|1771.5|1790.47|1774.47|1790.54|1774.54|1787.33|1771.33|17
1640920610000|2021-12-31 03:16:50|1790.49|1774.49|1790.7|1774.7|1790.7|1774.7|1790.47|1774.47|6
1640920620000|2021-12-31 03:17:00|1790.75|1774.75|1789.85|1773.85|1790.75|1774.75|1789.85|1773.85|4
1640920630000|2021-12-31 03:17:10|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1789.5|1773.5|1
1640920640000|2021-12-31 03:17:20|1789.44|1773.44|1789.8|1773.8|1789.8|1773.8|1789.44|1773.44|3
1640920650000|2021-12-31 03:17:30|1790|1774|1790.54|1774.54|1790.54|1774.54|1790|1774|2
1640920660000|2021-12-31 03:17:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640920680000|2021-12-31 03:18:00|1790.48|1774.48|1792.11|1776.11|1792.23|1776.23|1790.48|1774.48|6
1640920700000|2021-12-31 03:18:20|1791.86|1775.86|1791.65|1775.65|1792.5|1776.5|1791.65|1775.65|3
1640920710000|2021-12-31 03:18:30|1791.75|1775.75|1791.75|1775.75|1791.75|1775.75|1791.75|1775.75|1
1640920720000|2021-12-31 03:18:40|1792|1776|1792.66|1776.66|1792.66|1776.66|1792|1776|4
1640920730000|2021-12-31 03:18:50|1792.95|1776.95|1793.75|1777.75|1793.75|1777.75|1792.95|1776.95|2
1640920740000|2021-12-31 03:19:00|1794|1778|1793.49|1777.49|1794.35|1778.35|1793.49|1777.49|4
1640920750000|2021-12-31 03:19:10|1793.27|1777.27|1791.55|1775.55|1793.27|1777.27|1791.5|1775.5|7
1640920760000|2021-12-31 03:19:20|1791.98|1775.98|1794.68|1778.68|1794.68|1778.68|1791.96|1775.96|10
1640920770000|2021-12-31 03:19:30|1794.69|1778.69|1794.5|1778.5|1795.18|1779.18|1794|1778|9
1640920780000|2021-12-31 03:19:40|1795|1779|1795|1779|1795.09|1779.09|1795|1779|3
1640920790000|2021-12-31 03:19:50|1795.5|1779.5|1796.09|1780.09|1796.09|1780.09|1795.5|1779.5|3
1640920800000|2021-12-31 03:20:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640920810000|2021-12-31 03:20:10|1796.65|1780.65|1796.86|1780.86|1796.86|1780.86|1796.65|1780.65|3
1640920820000|2021-12-31 03:20:20|1797.13|1781.13|1798|1782|1798|1782|1797.13|1781.13|3
1640920830000|2021-12-31 03:20:30|1797.5|1781.5|1795.5|1779.5|1797.5|1781.5|1795.5|1779.5|9
1640920840000|2021-12-31 03:20:40|1796|1780|1795.5|1779.5|1796.4|1780.4|1795.5|1779.5|5
1640920850000|2021-12-31 03:20:50|1795.88|1779.88|1797.6|1781.6|1797.6|1781.6|1795.5|1779.5|10
1640920860000|2021-12-31 03:21:00|1797.5|1781.5|1798|1782|1798.1|1782.1|1797.5|1781.5|12
1640920870000|2021-12-31 03:21:10|1797.8|1781.8|1797.85|1781.85|1797.85|1781.85|1797.59|1781.59|4
1640920880000|2021-12-31 03:21:20|1797.65|1781.65|1797.73|1781.73|1797.73|1781.73|1797.65|1781.65|8
1640920890000|2021-12-31 03:21:30|1797.65|1781.65|1797.75|1781.75|1798.15|1782.15|1797.5|1781.5|10
1640920900000|2021-12-31 03:21:40|1797.82|1781.82|1797.73|1781.73|1797.82|1781.82|1797.6|1781.6|4
1640920910000|2021-12-31 03:21:50|1797.81|1781.81|1798.18|1782.18|1798.18|1782.18|1797.81|1781.81|2
1640920920000|2021-12-31 03:22:00|1797.81|1781.81|1796.65|1780.65|1797.81|1781.81|1796.57|1780.57|13
1640920930000|2021-12-31 03:22:10|1796.78|1780.78|1796.87|1780.87|1796.87|1780.87|1796.78|1780.78|2
1640920940000|2021-12-31 03:22:20|1797.06|1781.06|1797.06|1781.06|1797.06|1781.06|1797.06|1781.06|1
1640920950000|2021-12-31 03:22:30|1796.87|1780.87|1796.81|1780.81|1796.92|1780.92|1796.81|1780.81|4
1640920960000|2021-12-31 03:22:40|1797.09|1781.09|1797.09|1781.09|1797.09|1781.09|1797.09|1781.09|1
1640920970000|2021-12-31 03:22:50|1796.81|1780.81|1797.5|1781.5|1797.63|1781.63|1796.66|1780.66|10
1640920980000|2021-12-31 03:23:00|1797.63|1781.63|1797.63|1781.63|1797.63|1781.63|1797.5|1781.5|7
1640920990000|2021-12-31 03:23:10|1797.48|1781.48|1797.16|1781.16|1797.48|1781.48|1797.16|1781.16|3
1640921010000|2021-12-31 03:23:30|1797.01|1781.01|1796.5|1780.5|1797.16|1781.16|1796.38|1780.38|6
1640921020000|2021-12-31 03:23:40|1796.62|1780.62|1797.16|1781.16|1797.16|1781.16|1796.62|1780.62|6
1640921030000|2021-12-31 03:23:50|1797.38|1781.38|1797.89|1781.89|1797.89|1781.89|1797.16|1781.16|5
1640921040000|2021-12-31 03:24:00|1797.74|1781.74|1796.5|1780.5|1797.74|1781.74|1796.5|1780.5|9
1640921060000|2021-12-31 03:24:20|1796.43|1780.43|1796.5|1780.5|1796.5|1780.5|1796.43|1780.43|2
1640921070000|2021-12-31 03:24:30|1796.1|1780.1|1796.5|1780.5|1796.5|1780.5|1796.1|1780.1|3
1640921090000|2021-12-31 03:24:50|1796.35|1780.35|1796.5|1780.5|1796.5|1780.5|1796.35|1780.35|4
1640921110000|2021-12-31 03:25:10|1796|1780|1796|1780|1796.25|1780.25|1796|1780|3
1640921120000|2021-12-31 03:25:20|1795.8|1779.8|1795.65|1779.65|1795.8|1779.8|1795.65|1779.65|2
1640921140000|2021-12-31 03:25:40|1796.03|1780.03|1796.5|1780.5|1796.5|1780.5|1796.03|1780.03|4
1640921160000|2021-12-31 03:26:00|1796.33|1780.33|1795.5|1779.5|1796.5|1780.5|1795.5|1779.5|5
1640921180000|2021-12-31 03:26:20|1795.88|1779.88|1796.6|1780.6|1796.6|1780.6|1795.88|1779.88|4
1640921210000|2021-12-31 03:26:50|1796.66|1780.66|1796.66|1780.66|1796.66|1780.66|1796.66|1780.66|1
1640921220000|2021-12-31 03:27:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1
1640921230000|2021-12-31 03:27:10|1796|1780|1796|1780|1796.2|1780.2|1796|1780|3
1640921250000|2021-12-31 03:27:30|1796.13|1780.13|1797.9|1781.9|1797.9|1781.9|1796.13|1780.13|8
1640921260000|2021-12-31 03:27:40|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1798.3|1782.3|1
1640921270000|2021-12-31 03:27:50|1798.4|1782.4|1798.5|1782.5|1798.5|1782.5|1798.4|1782.4|2
1640921280000|2021-12-31 03:28:00|1798.8|1782.8|1798.97|1782.97|1799.49|1783.49|1798.8|1782.8|5
1640921300000|2021-12-31 03:28:20|1798.7|1782.7|1798.7|1782.7|1798.7|1782.7|1798.7|1782.7|1
1640921310000|2021-12-31 03:28:30|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640921320000|2021-12-31 03:28:40|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1798.6|1782.6|1
1640921330000|2021-12-31 03:28:50|1798.5|1782.5|1798.5|1782.5|1799|1783|1798.5|1782.5|5
1640921340000|2021-12-31 03:29:00|1798.15|1782.15|1798.15|1782.15|1798.15|1782.15|1797.7|1781.7|3
1640921360000|2021-12-31 03:29:20|1798.05|1782.05|1798.25|1782.25|1798.25|1782.25|1798.05|1782.05|3
1640921370000|2021-12-31 03:29:30|1798.64|1782.64|1798.5|1782.5|1798.64|1782.64|1798.5|1782.5|4
1640921380000|2021-12-31 03:29:40|1799|1783|1799.3|1783.3|1799.3|1783.3|1799|1783|3
1640921390000|2021-12-31 03:29:50|1799|1783|1799.5|1783.5|1799.5|1783.5|1799|1783|3
1640921400000|2021-12-31 03:30:00|1799.35|1783.35|1798.5|1782.5|1799.5|1783.5|1798.5|1782.5|6
1640921410000|2021-12-31 03:30:10|1798.3|1782.3|1798.05|1782.05|1798.3|1782.3|1798.05|1782.05|2
1640921420000|2021-12-31 03:30:20|1797.85|1781.85|1797.85|1781.85|1797.85|1781.85|1797.85|1781.85|1
1640921430000|2021-12-31 03:30:30|1797.6|1781.6|1797.8|1781.8|1797.8|1781.8|1797.6|1781.6|4
1640921440000|2021-12-31 03:30:40|1798|1782|1798.3|1782.3|1798.3|1782.3|1798|1782|2
1640921450000|2021-12-31 03:30:50|1797.8|1781.8|1797.8|1781.8|1797.8|1781.8|1797.8|1781.8|1
1640921470000|2021-12-31 03:31:10|1797.55|1781.55|1795.56|1779.56|1797.55|1781.55|1795.5|1779.5|7
1640921480000|2021-12-31 03:31:20|1794.83|1778.83|1795|1779|1795|1779|1794.83|1778.83|2
1640921490000|2021-12-31 03:31:30|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1795.5|1779.5|1
1640921530000|2021-12-31 03:32:10|1795.62|1779.62|1797.18|1781.18|1797.18|1781.18|1795.5|1779.5|8
1640921540000|2021-12-31 03:32:20|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1640921550000|2021-12-31 03:32:30|1797.67|1781.67|1798|1782|1798|1782|1797.67|1781.67|2
1640921560000|2021-12-31 03:32:40|1798.1|1782.1|1798.45|1782.45|1798.45|1782.45|1798.1|1782.1|2
1640921570000|2021-12-31 03:32:50|1798.5|1782.5|1798.15|1782.15|1798.5|1782.5|1798.15|1782.15|3
1640921580000|2021-12-31 03:33:00|1797.65|1781.65|1797.64|1781.64|1797.91|1781.91|1797.38|1781.38|9
1640921590000|2021-12-31 03:33:10|1797.89|1781.89|1799|1783|1799|1783|1797.89|1781.89|10
1640921600000|2021-12-31 03:33:20|1799.3|1783.3|1799|1783|1799.3|1783.3|1799|1783|2
1640921610000|2021-12-31 03:33:30|1798.75|1782.75|1798.56|1782.56|1798.75|1782.75|1798.44|1782.44|7
1640921620000|2021-12-31 03:33:40|1798.3|1782.3|1798.39|1782.39|1798.39|1782.39|1798.15|1782.15|3
1640921630000|2021-12-31 03:33:50|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640921650000|2021-12-31 03:34:10|1797.65|1781.65|1797.33|1781.33|1797.65|1781.65|1796.7|1780.7|7
1640921660000|2021-12-31 03:34:20|1797.5|1781.5|1798.84|1782.84|1798.84|1782.84|1797.5|1781.5|4
1640921670000|2021-12-31 03:34:30|1798.83|1782.83|1799.88|1783.88|1800.3|1784.3|1798.34|1782.34|15
1640921680000|2021-12-31 03:34:40|1800|1784|1799.5|1783.5|1800|1784|1799.25|1783.25|9
1640921690000|2021-12-31 03:34:50|1799.4|1783.4|1799|1783|1799.4|1783.4|1799|1783|2
1640921700000|2021-12-31 03:35:00|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640921710000|2021-12-31 03:35:10|1798.55|1782.55|1798.5|1782.5|1798.55|1782.55|1798.5|1782.5|2
1640921720000|2021-12-31 03:35:20|1798.55|1782.55|1800.2|1784.2|1800.2|1784.2|1798.5|1782.5|8
1640921730000|2021-12-31 03:35:30|1800|1784|1799.65|1783.65|1800|1784|1799.5|1783.5|3
1640921740000|2021-12-31 03:35:40|1799.5|1783.5|1798.72|1782.72|1799.5|1783.5|1798.5|1782.5|7
1640921750000|2021-12-31 03:35:50|1798.5|1782.5|1799.43|1783.43|1799.47|1783.47|1798.5|1782.5|9
1640921760000|2021-12-31 03:36:00|1799.47|1783.47|1799.36|1783.36|1799.5|1783.5|1799.17|1783.17|6
1640921770000|2021-12-31 03:36:10|1799.93|1783.93|1800.35|1784.35|1800.35|1784.35|1799.93|1783.93|3
1640921780000|2021-12-31 03:36:20|1800.5|1784.5|1801.22|1785.22|1801.22|1785.22|1800.5|1784.5|5
1640921790000|2021-12-31 03:36:30|1801.4|1785.4|1801.5|1785.5|1801.5|1785.5|1801.4|1785.4|2
1640921800000|2021-12-31 03:36:40|1801.68|1785.68|1802.16|1786.16|1802.16|1786.16|1801.68|1785.68|3
1640921810000|2021-12-31 03:36:50|1802.36|1786.36|1802.36|1786.36|1802.36|1786.36|1802.36|1786.36|1
1640921820000|2021-12-31 03:37:00|1802.5|1786.5|1803.78|1787.78|1803.78|1787.78|1802.36|1786.36|5
1640921830000|2021-12-31 03:37:10|1803.61|1787.61|1804|1788|1804|1788|1803.5|1787.5|7
1640921840000|2021-12-31 03:37:20|1804.3|1788.3|1804|1788|1804.3|1788.3|1804|1788|4
1640921850000|2021-12-31 03:37:30|1803.5|1787.5|1804.26|1788.26|1804.26|1788.26|1803.5|1787.5|4
1640921860000|2021-12-31 03:37:40|1804.45|1788.45|1805.06|1789.06|1805.4|1789.4|1804.45|1788.45|9
1640921870000|2021-12-31 03:37:50|1804.9|1788.9|1804.5|1788.5|1804.9|1788.9|1804.5|1788.5|2
1640921880000|2021-12-31 03:38:00|1804.32|1788.32|1803.45|1787.45|1804.5|1788.5|1803.45|1787.45|4
1640921890000|2021-12-31 03:38:10|1803.7|1787.7|1804.45|1788.45|1804.72|1788.72|1803.7|1787.7|12
1640921900000|2021-12-31 03:38:20|1804.5|1788.5|1804.9|1788.9|1805.35|1789.35|1804.5|1788.5|3
1640921910000|2021-12-31 03:38:30|1804.85|1788.85|1805.4|1789.4|1805.4|1789.4|1804.85|1788.85|3
1640921920000|2021-12-31 03:38:40|1805.19|1789.19|1804.82|1788.82|1805.19|1789.19|1804.82|1788.82|3
1640921930000|2021-12-31 03:38:50|1804.9|1788.9|1804.5|1788.5|1804.9|1788.9|1804.5|1788.5|2
1640921940000|2021-12-31 03:39:00|1804.24|1788.24|1803.7|1787.7|1804.24|1788.24|1803.44|1787.44|9
1640921950000|2021-12-31 03:39:10|1803.76|1787.76|1803.5|1787.5|1803.76|1787.76|1803.5|1787.5|4
1640921960000|2021-12-31 03:39:20|1803.55|1787.55|1803.5|1787.5|1803.55|1787.55|1803.36|1787.36|5
1640921970000|2021-12-31 03:39:30|1803.35|1787.35|1803.26|1787.26|1803.36|1787.36|1803.15|1787.15|4
1640921980000|2021-12-31 03:39:40|1803.36|1787.36|1802.86|1786.86|1803.36|1787.36|1802.86|1786.86|4
1640921990000|2021-12-31 03:39:50|1803|1787|1803|1787|1803|1787|1803|1787|1
1640922000000|2021-12-31 03:40:00|1802.65|1786.65|1802.65|1786.65|1802.65|1786.65|1802.65|1786.65|1
1640922010000|2021-12-31 03:40:10|1802.6|1786.6|1803.5|1787.5|1803.5|1787.5|1802.6|1786.6|4
1640922030000|2021-12-31 03:40:30|1803.64|1787.64|1804.11|1788.11|1804.11|1788.11|1803.64|1787.64|3
1640922040000|2021-12-31 03:40:40|1804.33|1788.33|1805.48|1789.48|1805.48|1789.48|1804.33|1788.33|3
1640922050000|2021-12-31 03:40:50|1805.95|1789.95|1805.38|1789.38|1806.15|1790.15|1805.38|1789.38|6
1640922060000|2021-12-31 03:41:00|1805.5|1789.5|1805.18|1789.18|1805.5|1789.5|1804.92|1788.92|7
1640922070000|2021-12-31 03:41:10|1805.35|1789.35|1805.5|1789.5|1805.5|1789.5|1805.35|1789.35|4
1640922080000|2021-12-31 03:41:20|1805.31|1789.31|1805.27|1789.27|1805.5|1789.5|1805.04|1789.04|8
1640922090000|2021-12-31 03:41:30|1805.1|1789.1|1804.5|1788.5|1805.1|1789.1|1804.5|1788.5|2
1640922100000|2021-12-31 03:41:40|1804.55|1788.55|1804.55|1788.55|1804.55|1788.55|1804.55|1788.55|1
1640922110000|2021-12-31 03:41:50|1804.5|1788.5|1803.71|1787.71|1804.5|1788.5|1803.7|1787.7|6
1640922120000|2021-12-31 03:42:00|1803.83|1787.83|1804.5|1788.5|1805|1789|1803.83|1787.83|11
1640922130000|2021-12-31 03:42:10|1804.55|1788.55|1804.5|1788.5|1804.76|1788.76|1804.5|1788.5|4
1640922140000|2021-12-31 03:42:20|1804.8|1788.8|1805.7|1789.7|1805.7|1789.7|1804.8|1788.8|5
1640922150000|2021-12-31 03:42:30|1806.2|1790.2|1806.5|1790.5|1806.5|1790.5|1806.2|1790.2|3
1640922160000|2021-12-31 03:42:40|1806.95|1790.95|1807|1791|1807|1791|1806.95|1790.95|2
1640922170000|2021-12-31 03:42:50|1807.5|1791.5|1808.24|1792.24|1808.24|1792.24|1807.5|1791.5|3
1640922180000|2021-12-31 03:43:00|1808.09|1792.09|1806.84|1790.84|1808.35|1792.35|1806.41|1790.41|10
1640922190000|2021-12-31 03:43:10|1807.09|1791.09|1807.4|1791.4|1807.4|1791.4|1806.84|1790.84|5
1640922200000|2021-12-31 03:43:20|1807.45|1791.45|1809.67|1793.67|1810.02|1794.02|1807.45|1791.45|8
1640922210000|2021-12-31 03:43:30|1809.5|1793.5|1811|1795|1811.61|1795.61|1809.5|1793.5|14
1640922220000|2021-12-31 03:43:40|1811.11|1795.11|1810|1794|1811.2|1795.2|1810|1794|8
1640922230000|2021-12-31 03:43:50|1809.85|1793.85|1808|1792|1809.88|1793.88|1808|1792|9
1640922240000|2021-12-31 03:44:00|1808.15|1792.15|1808|1792|1808.72|1792.72|1808|1792|5
1640922250000|2021-12-31 03:44:10|1807.5|1791.5|1807.5|1791.5|1807.62|1791.62|1807.5|1791.5|3
1640922260000|2021-12-31 03:44:20|1807.58|1791.58|1807.64|1791.64|1807.76|1791.76|1807.58|1791.58|4
1640922270000|2021-12-31 03:44:30|1808.1|1792.1|1810.37|1794.37|1810.37|1794.37|1808.1|1792.1|16
1640922280000|2021-12-31 03:44:40|1810.5|1794.5|1810.9|1794.9|1811.13|1795.13|1810.5|1794.5|8
1640922290000|2021-12-31 03:44:50|1810.5|1794.5|1810.25|1794.25|1810.5|1794.5|1810.25|1794.25|2
1640922300000|2021-12-31 03:45:00|1810.5|1794.5|1809.5|1793.5|1810.5|1794.5|1809.5|1793.5|6
1640922310000|2021-12-31 03:45:10|1809|1793|1807|1791|1809|1793|1807|1791|8
1640922320000|2021-12-31 03:45:20|1807.06|1791.06|1807.5|1791.5|1807.5|1791.5|1807|1791|3
1640922330000|2021-12-31 03:45:30|1807.88|1791.88|1808|1792|1808.5|1792.5|1807.88|1791.88|8
1640922340000|2021-12-31 03:45:40|1808.13|1792.13|1807.5|1791.5|1808.13|1792.13|1807.5|1791.5|3
1640922350000|2021-12-31 03:45:50|1807.68|1791.68|1807.77|1791.77|1808.11|1792.11|1807.1|1791.1|15
1640922360000|2021-12-31 03:46:00|1807.76|1791.76|1807.5|1791.5|1808.35|1792.35|1807.5|1791.5|6
1640922370000|2021-12-31 03:46:10|1807.7|1791.7|1807.7|1791.7|1807.7|1791.7|1807.7|1791.7|1
1640922380000|2021-12-31 03:46:20|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640922390000|2021-12-31 03:46:30|1807|1791|1806.13|1790.13|1807|1791|1806.13|1790.13|3
1640922400000|2021-12-31 03:46:40|1806.34|1790.34|1806.5|1790.5|1806.5|1790.5|1806.34|1790.34|4
1640922410000|2021-12-31 03:46:50|1806.53|1790.53|1807.24|1791.24|1807.24|1791.24|1806.53|1790.53|5
1640922420000|2021-12-31 03:47:00|1807.5|1791.5|1808.54|1792.54|1808.55|1792.55|1807.39|1791.39|6
1640922430000|2021-12-31 03:47:10|1808.45|1792.45|1808.5|1792.5|1808.5|1792.5|1808.13|1792.13|4
1640922440000|2021-12-31 03:47:20|1808|1792|1807.5|1791.5|1808|1792|1807.5|1791.5|3
1640922470000|2021-12-31 03:47:50|1807.84|1791.84|1808.53|1792.53|1808.54|1792.54|1807.84|1791.84|3
1640922480000|2021-12-31 03:48:00|1808.49|1792.49|1809.18|1793.18|1809.45|1793.45|1808.48|1792.48|5
1640922490000|2021-12-31 03:48:10|1809.29|1793.29|1809|1793|1809.4|1793.4|1809|1793|3
1640922500000|2021-12-31 03:48:20|1808.5|1792.5|1808|1792|1808.5|1792.5|1807.91|1791.91|4
1640922520000|2021-12-31 03:48:40|1807.91|1791.91|1807.5|1791.5|1807.91|1791.91|1807.5|1791.5|2
1640922530000|2021-12-31 03:48:50|1807.99|1791.99|1808|1792|1808.25|1792.25|1807.99|1791.99|4
1640922540000|2021-12-31 03:49:00|1808.32|1792.32|1809.31|1793.31|1809.5|1793.5|1808.3|1792.3|15
1640922550000|2021-12-31 03:49:10|1809.5|1793.5|1810.17|1794.17|1810.25|1794.25|1809.5|1793.5|7
1640922560000|2021-12-31 03:49:20|1810.42|1794.42|1811.4|1795.4|1811.4|1795.4|1810.22|1794.22|9
1640922570000|2021-12-31 03:49:30|1811.3|1795.3|1811.3|1795.3|1811.3|1795.3|1811.3|1795.3|1
1640922580000|2021-12-31 03:49:40|1811|1795|1810.5|1794.5|1811|1795|1810.5|1794.5|2
1640922590000|2021-12-31 03:49:50|1811|1795|1811.4|1795.4|1811.4|1795.4|1811|1795|3
1640922600000|2021-12-31 03:50:00|1811.48|1795.48|1811.5|1795.5|1811.7|1795.7|1811.48|1795.48|5
1640922610000|2021-12-31 03:50:10|1811.82|1795.82|1812|1796|1812.5|1796.5|1811.82|1795.82|6
1640922630000|2021-12-31 03:50:30|1811.99|1795.99|1812.5|1796.5|1812.5|1796.5|1811.99|1795.99|5
1640922640000|2021-12-31 03:50:40|1813.34|1797.34|1812.29|1796.29|1813.34|1797.34|1812.29|1796.29|4
1640922660000|2021-12-31 03:51:00|1812.5|1796.5|1812.35|1796.35|1812.5|1796.5|1812.33|1796.33|6
1640922670000|2021-12-31 03:51:10|1812.5|1796.5|1811.79|1795.79|1812.5|1796.5|1811.53|1795.53|6
1640922680000|2021-12-31 03:51:20|1812.01|1796.01|1812.77|1796.77|1812.97|1796.97|1811.97|1795.97|11
1640922690000|2021-12-31 03:51:30|1813.02|1797.02|1813.42|1797.42|1813.63|1797.63|1813.02|1797.02|10
1640922700000|2021-12-31 03:51:40|1813.19|1797.19|1813.5|1797.5|1813.63|1797.63|1813.19|1797.19|8
1640922710000|2021-12-31 03:51:50|1813.32|1797.32|1813.6|1797.6|1813.6|1797.6|1813|1797|9
1640922720000|2021-12-31 03:52:00|1813.5|1797.5|1813.47|1797.47|1813.5|1797.5|1813.42|1797.42|5
1640922730000|2021-12-31 03:52:10|1813.42|1797.42|1813.42|1797.42|1813.47|1797.47|1813.42|1797.42|5
1640922740000|2021-12-31 03:52:20|1813.91|1797.91|1814.41|1798.41|1814.41|1798.41|1813.91|1797.91|2
1640922750000|2021-12-31 03:52:30|1814.42|1798.42|1814|1798|1814.5|1798.5|1813.5|1797.5|8
1640922760000|2021-12-31 03:52:40|1813.95|1797.95|1814.05|1798.05|1814.05|1798.05|1813.95|1797.95|2
1640922770000|2021-12-31 03:52:50|1813.82|1797.82|1813.85|1797.85|1814.25|1798.25|1813.5|1797.5|5
1640922780000|2021-12-31 03:53:00|1814.1|1798.1|1814.5|1798.5|1814.59|1798.59|1814.1|1798.1|4
1640922790000|2021-12-31 03:53:10|1814.6|1798.6|1814.5|1798.5|1814.6|1798.6|1814.5|1798.5|2
1640922800000|2021-12-31 03:53:20|1814.63|1798.63|1814.5|1798.5|1814.63|1798.63|1814.5|1798.5|2
1640922810000|2021-12-31 03:53:30|1814.15|1798.15|1814.5|1798.5|1814.5|1798.5|1814.15|1798.15|2
1640922820000|2021-12-31 03:53:40|1814.2|1798.2|1814.5|1798.5|1814.5|1798.5|1814.2|1798.2|2
1640922830000|2021-12-31 03:53:50|1814.48|1798.48|1814.5|1798.5|1814.5|1798.5|1814.48|1798.48|2
1640922840000|2021-12-31 03:54:00|1814.6|1798.6|1815.48|1799.48|1815.97|1799.97|1814.5|1798.5|10
1640922850000|2021-12-31 03:54:10|1815.77|1799.77|1816.72|1800.72|1816.72|1800.72|1815.77|1799.77|3
1640922860000|2021-12-31 03:54:20|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1640922870000|2021-12-31 03:54:30|1816.09|1800.09|1815.41|1799.41|1816.09|1800.09|1815.41|1799.41|4
1640922880000|2021-12-31 03:54:40|1815.05|1799.05|1814.5|1798.5|1815.05|1799.05|1814.5|1798.5|7
1640922890000|2021-12-31 03:54:50|1814|1798|1813.72|1797.72|1814|1798|1813.57|1797.57|6
1640922900000|2021-12-31 03:55:00|1813.57|1797.57|1814.35|1798.35|1814.35|1798.35|1813.57|1797.57|9
1640922910000|2021-12-31 03:55:10|1814.49|1798.49|1814.5|1798.5|1814.64|1798.64|1814.49|1798.49|3
1640922920000|2021-12-31 03:55:20|1814.3|1798.3|1814.07|1798.07|1814.3|1798.3|1814.07|1798.07|2
1640922930000|2021-12-31 03:55:30|1814.03|1798.03|1813.94|1797.94|1814.07|1798.07|1813.94|1797.94|4
1640922940000|2021-12-31 03:55:40|1813.82|1797.82|1813.5|1797.5|1813.82|1797.82|1813.5|1797.5|2
1640922950000|2021-12-31 03:55:50|1812.7|1796.7|1812.5|1796.5|1812.7|1796.7|1812.5|1796.5|2
1640922960000|2021-12-31 03:56:00|1812.83|1796.83|1812.65|1796.65|1812.83|1796.83|1812.65|1796.65|4
1640922970000|2021-12-31 03:56:10|1813|1797|1812.5|1796.5|1813.05|1797.05|1812.5|1796.5|6
1640922980000|2021-12-31 03:56:20|1812.6|1796.6|1812.6|1796.6|1812.6|1796.6|1812.6|1796.6|1
1640922990000|2021-12-31 03:56:30|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640923000000|2021-12-31 03:56:40|1813.09|1797.09|1821.15|1805.15|1821.15|1805.15|1813.09|1797.09|20
1640923010000|2021-12-31 03:56:50|1821.07|1805.07|1821.65|1805.65|1821.65|1805.65|1820.25|1804.25|13
1640923020000|2021-12-31 03:57:00|1821.5|1805.5|1821|1805|1821.65|1805.65|1820.9|1804.9|6
1640923030000|2021-12-31 03:57:10|1821.12|1805.12|1821.07|1805.07|1821.12|1805.12|1820.5|1804.5|9
1640923040000|2021-12-31 03:57:20|1821.65|1805.65|1821.65|1805.65|1821.65|1805.65|1821.65|1805.65|1
1640923050000|2021-12-31 03:57:30|1821.6|1805.6|1821.65|1805.65|1821.65|1805.65|1821.6|1805.6|2
1640923060000|2021-12-31 03:57:40|1821.59|1805.59|1822|1806|1822.2|1806.2|1821.59|1805.59|8
1640923070000|2021-12-31 03:57:50|1821.99|1805.99|1823.19|1807.19|1823.39|1807.39|1821.88|1805.88|9
1640923080000|2021-12-31 03:58:00|1822.78|1806.78|1822.69|1806.69|1822.78|1806.78|1822.5|1806.5|4
1640923090000|2021-12-31 03:58:10|1822.75|1806.75|1823.5|1807.5|1824.5|1808.5|1822.69|1806.69|10
1640923100000|2021-12-31 03:58:20|1823.75|1807.75|1825|1809|1825|1809|1823.75|1807.75|4
1640923110000|2021-12-31 03:58:30|1825.3|1809.3|1825.5|1809.5|1825.5|1809.5|1825|1809|5
1640923130000|2021-12-31 03:58:50|1825.7|1809.7|1826.17|1810.17|1826.25|1810.25|1825.7|1809.7|6
1640923140000|2021-12-31 03:59:00|1825.5|1809.5|1828|1812|1828|1812|1825.5|1809.5|12
1640923150000|2021-12-31 03:59:10|1828.4|1812.4|1828.4|1812.4|1828.4|1812.4|1828.4|1812.4|1
1640923160000|2021-12-31 03:59:20|1828.35|1812.35|1830.21|1814.21|1830.21|1814.21|1828.35|1812.35|8
1640923170000|2021-12-31 03:59:30|1830.52|1814.52|1830|1814|1830.92|1814.92|1830|1814|11
1640923180000|2021-12-31 03:59:40|1829.5|1813.5|1828.92|1812.92|1829.5|1813.5|1827.5|1811.5|9
1640923190000|2021-12-31 03:59:50|1829.32|1813.32|1830|1814|1830|1814|1828.92|1812.92|9
1640923200000|2021-12-31 04:00:00|1830.5|1814.5|1831.4|1815.4|1831.4|1815.4|1830.5|1814.5|4
1640923210000|2021-12-31 04:00:10|1831.1|1815.1|1831|1815|1831.1|1815.1|1830.7|1814.7|5
1640923220000|2021-12-31 04:00:20|1831.6|1815.6|1833.25|1817.25|1833.25|1817.25|1831.6|1815.6|10
1640923230000|2021-12-31 04:00:30|1833.15|1817.15|1833|1817|1833.5|1817.5|1831.76|1815.76|8
1640923240000|2021-12-31 04:00:40|1833.25|1817.25|1833.63|1817.63|1833.63|1817.63|1833.14|1817.14|7
1640923250000|2021-12-31 04:00:50|1833.81|1817.81|1835|1819|1835.12|1819.12|1833.81|1817.81|10
1640923260000|2021-12-31 04:01:00|1834.89|1818.89|1835|1819|1835.25|1819.25|1834.89|1818.89|4
1640923270000|2021-12-31 04:01:10|1835.35|1819.35|1835.35|1819.35|1835.35|1819.35|1835.35|1819.35|1
1640923280000|2021-12-31 04:01:20|1835.07|1819.07|1831|1815|1835.07|1819.07|1829.5|1813.5|20
1640923290000|2021-12-31 04:01:30|1830.5|1814.5|1830.15|1814.15|1830.5|1814.5|1830.15|1814.15|2
1640923300000|2021-12-31 04:01:40|1830|1814|1828.31|1812.31|1830.07|1814.07|1828.31|1812.31|7
1640923310000|2021-12-31 04:01:50|1828.12|1812.12|1823.5|1807.5|1828.12|1812.12|1823.5|1807.5|12
1640923320000|2021-12-31 04:02:00|1822.97|1806.97|1822.46|1806.46|1823|1807|1822.46|1806.46|9
1640923330000|2021-12-31 04:02:10|1822.47|1806.47|1822.47|1806.47|1822.5|1806.5|1822.1|1806.1|9
1640923340000|2021-12-31 04:02:20|1822.46|1806.46|1822.5|1806.5|1822.5|1806.5|1822.46|1806.46|3
1640923350000|2021-12-31 04:02:30|1822.85|1806.85|1822.68|1806.68|1822.85|1806.85|1822.5|1806.5|4
1640923360000|2021-12-31 04:02:40|1822.48|1806.48|1822.08|1806.08|1822.5|1806.5|1822.08|1806.08|9
1640923370000|2021-12-31 04:02:50|1821.43|1805.43|1826|1810|1829.06|1813.06|1820.53|1804.53|20
1640923380000|2021-12-31 04:03:00|1826.45|1810.45|1826|1810|1826.45|1810.45|1825.75|1809.75|4
1640923390000|2021-12-31 04:03:10|1825.8|1809.8|1825|1809|1826.09|1810.09|1825|1809|8
1640923400000|2021-12-31 04:03:20|1825.25|1809.25|1825|1809|1825.5|1809.5|1824.95|1808.95|5
1640923410000|2021-12-31 04:03:30|1825.1|1809.1|1824|1808|1825.3|1809.3|1824|1808|10
1640923420000|2021-12-31 04:03:40|1823.5|1807.5|1823.64|1807.64|1823.95|1807.95|1823|1807|8
1640923430000|2021-12-31 04:03:50|1823.45|1807.45|1822.93|1806.93|1824.42|1808.42|1822.93|1806.93|12
1640923440000|2021-12-31 04:04:00|1822.97|1806.97|1823.47|1807.47|1823.58|1807.58|1822.97|1806.97|11
1640923450000|2021-12-31 04:04:10|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640923460000|2021-12-31 04:04:20|1823.45|1807.45|1824|1808|1824.4|1808.4|1823.45|1807.45|5
1640923470000|2021-12-31 04:04:30|1824.22|1808.22|1825|1809|1825.8|1809.8|1824.22|1808.22|10
1640923480000|2021-12-31 04:04:40|1824.5|1808.5|1823.5|1807.5|1824.5|1808.5|1823.09|1807.09|7
1640923490000|2021-12-31 04:04:50|1823.7|1807.7|1827.14|1811.14|1827.69|1811.69|1823.7|1807.7|17
1640923500000|2021-12-31 04:05:00|1827.23|1811.23|1827.14|1811.14|1827.5|1811.5|1827.04|1811.04|6
1640923510000|2021-12-31 04:05:10|1827.06|1811.06|1827.14|1811.14|1827.14|1811.14|1827.03|1811.03|3
1640923520000|2021-12-31 04:05:20|1827.2|1811.2|1829.75|1813.75|1829.75|1813.75|1827.2|1811.2|8
1640923530000|2021-12-31 04:05:30|1830.07|1814.07|1829.82|1813.82|1830.07|1814.07|1828.75|1812.75|11
1640923540000|2021-12-31 04:05:40|1830.39|1814.39|1828.55|1812.55|1830.39|1814.39|1828.55|1812.55|7
1640923550000|2021-12-31 04:05:50|1828.42|1812.42|1828.74|1812.74|1829|1813|1828|1812|10
1640923560000|2021-12-31 04:06:00|1828.79|1812.79|1829|1813|1829.75|1813.75|1828.79|1812.79|15
1640923570000|2021-12-31 04:06:10|1829.45|1813.45|1829.91|1813.91|1829.91|1813.91|1829.45|1813.45|4
1640923590000|2021-12-31 04:06:30|1830.41|1814.41|1829.91|1813.91|1830.41|1814.41|1829.55|1813.55|5
1640923600000|2021-12-31 04:06:40|1829.76|1813.76|1830.41|1814.41|1830.41|1814.41|1829.76|1813.76|7
1640923610000|2021-12-31 04:06:50|1829.91|1813.91|1829.5|1813.5|1829.91|1813.91|1829.45|1813.45|6
1640923620000|2021-12-31 04:07:00|1828.89|1812.89|1827.5|1811.5|1829|1813|1827.5|1811.5|6
1640923630000|2021-12-31 04:07:10|1828|1812|1827.75|1811.75|1828|1812|1827.14|1811.14|13
1640923640000|2021-12-31 04:07:20|1828.31|1812.31|1828.16|1812.16|1829|1813|1827.65|1811.65|11
1640923650000|2021-12-31 04:07:30|1828|1812|1827.14|1811.14|1828|1812|1827.14|1811.14|6
1640923660000|2021-12-31 04:07:40|1827.01|1811.01|1827.14|1811.14|1827.38|1811.38|1826.79|1810.79|6
1640923670000|2021-12-31 04:07:50|1827.24|1811.24|1827.14|1811.14|1827.35|1811.35|1827.14|1811.14|9
1640923690000|2021-12-31 04:08:10|1827.3|1811.3|1828.5|1812.5|1828.77|1812.77|1827.3|1811.3|15
1640923700000|2021-12-31 04:08:20|1828.77|1812.77|1828.5|1812.5|1828.86|1812.86|1828.37|1812.37|9
1640923720000|2021-12-31 04:08:40|1828.72|1812.72|1828.65|1812.65|1828.72|1812.72|1828.5|1812.5|8
1640923730000|2021-12-31 04:08:50|1828.5|1812.5|1828.41|1812.41|1828.65|1812.65|1827.5|1811.5|8
1640923740000|2021-12-31 04:09:00|1828.3|1812.3|1828.86|1812.86|1829.26|1813.26|1828.3|1812.3|9
1640923750000|2021-12-31 04:09:10|1828.5|1812.5|1827.56|1811.56|1828.5|1812.5|1827.56|1811.56|2
1640923760000|2021-12-31 04:09:20|1827.23|1811.23|1826.15|1810.15|1827.5|1811.5|1826.15|1810.15|12
1640923770000|2021-12-31 04:09:30|1826|1810|1825.5|1809.5|1826.22|1810.22|1825.5|1809.5|5
1640923780000|2021-12-31 04:09:40|1825.05|1809.05|1824.5|1808.5|1825.05|1809.05|1824.5|1808.5|3
1640923790000|2021-12-31 04:09:50|1824.33|1808.33|1824.88|1808.88|1824.88|1808.88|1824.33|1808.33|3
1640923800000|2021-12-31 04:10:00|1825|1809|1825.1|1809.1|1825.5|1809.5|1825|1809|4
1640923810000|2021-12-31 04:10:10|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1824.83|1808.83|9
1640923820000|2021-12-31 04:10:20|1825.64|1809.64|1826.9|1810.9|1827|1811|1825.64|1809.64|10
1640923830000|2021-12-31 04:10:30|1826.92|1810.92|1827|1811|1827|1811|1826.92|1810.92|2
1640923850000|2021-12-31 04:10:50|1827.22|1811.22|1826.25|1810.25|1827.22|1811.22|1826.25|1810.25|7
1640923860000|2021-12-31 04:11:00|1825.94|1809.94|1825|1809|1826|1810|1824.92|1808.92|10
1640923870000|2021-12-31 04:11:10|1825.1|1809.1|1824.61|1808.61|1825.1|1809.1|1824.5|1808.5|4
1640923880000|2021-12-31 04:11:20|1824.63|1808.63|1825.5|1809.5|1825.5|1809.5|1824.63|1808.63|3
1640923890000|2021-12-31 04:11:30|1825.25|1809.25|1825.6|1809.6|1825.6|1809.6|1825.25|1809.25|3
1640923900000|2021-12-31 04:11:40|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640923910000|2021-12-31 04:11:50|1825.65|1809.65|1826.52|1810.52|1826.52|1810.52|1825.59|1809.59|6
1640923920000|2021-12-31 04:12:00|1826.69|1810.69|1826.54|1810.54|1827.35|1811.35|1826.54|1810.54|4
1640923930000|2021-12-31 04:12:10|1826.5|1810.5|1825.81|1809.81|1826.5|1810.5|1825.75|1809.75|6
1640923940000|2021-12-31 04:12:20|1825.5|1809.5|1825.7|1809.7|1825.7|1809.7|1825.5|1809.5|2
1640923950000|2021-12-31 04:12:30|1825.75|1809.75|1826.5|1810.5|1826.5|1810.5|1825.75|1809.75|3
1640923960000|2021-12-31 04:12:40|1826.85|1810.85|1826|1810|1827.1|1811.1|1826|1810|8
1640923970000|2021-12-31 04:12:50|1826.25|1810.25|1825.5|1809.5|1826.25|1810.25|1825.32|1809.32|10
1640923980000|2021-12-31 04:13:00|1825.28|1809.28|1825.56|1809.56|1825.56|1809.56|1825|1809|6
1640923990000|2021-12-31 04:13:10|1825.9|1809.9|1825.5|1809.5|1825.9|1809.9|1825.29|1809.29|10
1640924000000|2021-12-31 04:13:20|1825.82|1809.82|1826.51|1810.51|1826.51|1810.51|1825.82|1809.82|3
1640924010000|2021-12-31 04:13:30|1826.64|1810.64|1826.64|1810.64|1826.64|1810.64|1826.64|1810.64|1
1640924020000|2021-12-31 04:13:40|1826.63|1810.63|1826.66|1810.66|1826.66|1810.66|1826.51|1810.51|4
1640924030000|2021-12-31 04:13:50|1826.65|1810.65|1826.66|1810.66|1826.66|1810.66|1826.65|1810.65|2
1640924040000|2021-12-31 04:14:00|1826.95|1810.95|1828.27|1812.27|1828.27|1812.27|1826.95|1810.95|9
1640924050000|2021-12-31 04:14:10|1828.48|1812.48|1828.5|1812.5|1828.5|1812.5|1828.48|1812.48|2
1640924070000|2021-12-31 04:14:30|1828.59|1812.59|1828.59|1812.59|1828.59|1812.59|1828.59|1812.59|1
1640924080000|2021-12-31 04:14:40|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1
1640924100000|2021-12-31 04:15:00|1828.59|1812.59|1828.5|1812.5|1828.6|1812.6|1828.5|1812.5|6
1640924110000|2021-12-31 04:15:10|1828.32|1812.32|1827.5|1811.5|1828.5|1812.5|1827.16|1811.16|8
1640924120000|2021-12-31 04:15:20|1828.06|1812.06|1828|1812|1828.06|1812.06|1828|1812|2
1640924130000|2021-12-31 04:15:30|1828.12|1812.12|1828.5|1812.5|1828.5|1812.5|1828.12|1812.12|2
1640924140000|2021-12-31 04:15:40|1828|1812|1828|1812|1828|1812|1828|1812|1
1640924150000|2021-12-31 04:15:50|1828.09|1812.09|1828|1812|1828.09|1812.09|1828|1812|2
1640924160000|2021-12-31 04:16:00|1828.33|1812.33|1828.5|1812.5|1828.72|1812.72|1828|1812|6
1640924170000|2021-12-31 04:16:10|1829|1813|1829|1813|1829.3|1813.3|1828.82|1812.82|6
1640924190000|2021-12-31 04:16:30|1828.9|1812.9|1828|1812|1828.9|1812.9|1828|1812|4
1640924200000|2021-12-31 04:16:40|1828.25|1812.25|1827.5|1811.5|1828.25|1812.25|1827.5|1811.5|13
1640924210000|2021-12-31 04:16:50|1827.21|1811.21|1827.5|1811.5|1827.5|1811.5|1827.21|1811.21|4
1640924220000|2021-12-31 04:17:00|1827.15|1811.15|1827.15|1811.15|1827.15|1811.15|1827.15|1811.15|1
1640924230000|2021-12-31 04:17:10|1827.12|1811.12|1825.65|1809.65|1827.12|1811.12|1825.65|1809.65|8
1640924240000|2021-12-31 04:17:20|1825.73|1809.73|1825.5|1809.5|1825.92|1809.92|1825.5|1809.5|8
1640924250000|2021-12-31 04:17:30|1825.79|1809.79|1825.93|1809.93|1826.1|1810.1|1825.79|1809.79|4
1640924260000|2021-12-31 04:17:40|1826.03|1810.03|1826.5|1810.5|1826.72|1810.72|1826.03|1810.03|7
1640924270000|2021-12-31 04:17:50|1826|1810|1826|1810|1826|1810|1826|1810|1
1640924280000|2021-12-31 04:18:00|1825.91|1809.91|1825.5|1809.5|1826.2|1810.2|1825.5|1809.5|8
1640924290000|2021-12-31 04:18:10|1825.75|1809.75|1825.5|1809.5|1825.75|1809.75|1825.5|1809.5|2
1640924320000|2021-12-31 04:18:40|1825.88|1809.88|1825.88|1809.88|1825.88|1809.88|1825.5|1809.5|5
1640924330000|2021-12-31 04:18:50|1825.5|1809.5|1826|1810|1826|1810|1825.5|1809.5|5
1640924340000|2021-12-31 04:19:00|1826.06|1810.06|1825.75|1809.75|1826.06|1810.06|1825.75|1809.75|4
1640924350000|2021-12-31 04:19:10|1825.89|1809.89|1826.68|1810.68|1826.98|1810.98|1825.89|1809.89|5
1640924360000|2021-12-31 04:19:20|1826.7|1810.7|1827.82|1811.82|1827.82|1811.82|1826.7|1810.7|5
1640924370000|2021-12-31 04:19:30|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1827.25|1811.25|4
1640924380000|2021-12-31 04:19:40|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1
1640924390000|2021-12-31 04:19:50|1827.5|1811.5|1827.16|1811.16|1827.5|1811.5|1827.16|1811.16|6
1640924400000|2021-12-31 04:20:00|1827.17|1811.17|1826.5|1810.5|1827.4|1811.4|1826.5|1810.5|8
1640924410000|2021-12-31 04:20:10|1826.17|1810.17|1825.98|1809.98|1826.4|1810.4|1825.9|1809.9|6
1640924420000|2021-12-31 04:20:20|1825.81|1809.81|1826|1810|1826.95|1810.95|1825.79|1809.79|14
1640924430000|2021-12-31 04:20:30|1826.22|1810.22|1827.92|1811.92|1828.09|1812.09|1826.22|1810.22|9
1640924440000|2021-12-31 04:20:40|1828|1812|1829.1|1813.1|1829.11|1813.11|1828|1812|8
1640924450000|2021-12-31 04:20:50|1829.11|1813.11|1829.5|1813.5|1830.5|1814.5|1829.11|1813.11|9
1640924460000|2021-12-31 04:21:00|1830|1814|1829.5|1813.5|1830|1814|1829.5|1813.5|9
1640924470000|2021-12-31 04:21:10|1829.15|1813.15|1829.11|1813.11|1829.45|1813.45|1829|1813|5
1640924480000|2021-12-31 04:21:20|1829.12|1813.12|1829.35|1813.35|1829.45|1813.45|1829|1813|6
1640924490000|2021-12-31 04:21:30|1829.5|1813.5|1829.5|1813.5|1829.89|1813.89|1829.1|1813.1|8
1640924500000|2021-12-31 04:21:40|1829.39|1813.39|1829.24|1813.24|1829.5|1813.5|1829.24|1813.24|5
1640924510000|2021-12-31 04:21:50|1829.35|1813.35|1829.3|1813.3|1829.35|1813.35|1829.17|1813.17|3
1640924520000|2021-12-31 04:22:00|1829|1813|1829.25|1813.25|1829.25|1813.25|1829|1813|3
1640924540000|2021-12-31 04:22:20|1829|1813|1828.79|1812.79|1829.23|1813.23|1828.79|1812.79|7
1640924550000|2021-12-31 04:22:30|1828.94|1812.94|1828.94|1812.94|1829.16|1813.16|1828.94|1812.94|5
1640924560000|2021-12-31 04:22:40|1829.13|1813.13|1831.12|1815.12|1831.45|1815.45|1829.13|1813.13|13
1640924570000|2021-12-31 04:22:50|1831.39|1815.39|1831.09|1815.09|1831.72|1815.72|1831.09|1815.09|11
1640924580000|2021-12-31 04:23:00|1831.24|1815.24|1831.5|1815.5|1831.59|1815.59|1831.09|1815.09|5
1640924590000|2021-12-31 04:23:10|1831.59|1815.59|1831.5|1815.5|1831.59|1815.59|1831.5|1815.5|2
1640924600000|2021-12-31 04:23:20|1831.88|1815.88|1831.5|1815.5|1831.88|1815.88|1831.5|1815.5|4
1640924610000|2021-12-31 04:23:30|1831.23|1815.23|1831.23|1815.23|1831.23|1815.23|1831.23|1815.23|1
1640924620000|2021-12-31 04:23:40|1830.95|1814.95|1830.95|1814.95|1830.95|1814.95|1830.95|1814.95|1
1640924630000|2021-12-31 04:23:50|1830.8|1814.8|1828.69|1812.69|1830.8|1814.8|1828.25|1812.25|12
1640924640000|2021-12-31 04:24:00|1828.5|1812.5|1828.15|1812.15|1829.25|1813.25|1828.15|1812.15|5
1640924650000|2021-12-31 04:24:10|1828.5|1812.5|1828.5|1812.5|1828.5|1812.5|1828.4|1812.4|3
1640924660000|2021-12-31 04:24:20|1828.6|1812.6|1828.73|1812.73|1828.73|1812.73|1828.5|1812.5|12
1640924670000|2021-12-31 04:24:30|1828.57|1812.57|1828.58|1812.58|1828.88|1812.88|1828.44|1812.44|9
1640924680000|2021-12-31 04:24:40|1828.5|1812.5|1828|1812|1828.58|1812.58|1828|1812|5
1640924690000|2021-12-31 04:24:50|1827.5|1811.5|1827.5|1811.5|1827.61|1811.61|1827.25|1811.25|5
1640924700000|2021-12-31 04:25:00|1827|1811|1825.5|1809.5|1827|1811|1825.5|1809.5|4
1640924710000|2021-12-31 04:25:10|1825.53|1809.53|1824.5|1808.5|1825.54|1809.54|1824.5|1808.5|5
1640924720000|2021-12-31 04:25:20|1824.05|1808.05|1825.24|1809.24|1825.4|1809.4|1824.05|1808.05|7
1640924730000|2021-12-31 04:25:30|1825.4|1809.4|1825.5|1809.5|1825.54|1809.54|1825.25|1809.25|5
1640924740000|2021-12-31 04:25:40|1825.52|1809.52|1826.5|1810.5|1826.5|1810.5|1825.52|1809.52|4
1640924750000|2021-12-31 04:25:50|1826.43|1810.43|1826.5|1810.5|1826.52|1810.52|1826.43|1810.43|4
1640924760000|2021-12-31 04:26:00|1826.3|1810.3|1825.52|1809.52|1826.5|1810.5|1825.5|1809.5|7
1640924770000|2021-12-31 04:26:10|1825.25|1809.25|1824.8|1808.8|1825.25|1809.25|1824.69|1808.69|5
1640924780000|2021-12-31 04:26:20|1824.85|1808.85|1825.43|1809.43|1825.54|1809.54|1824.6|1808.6|9
1640924790000|2021-12-31 04:26:30|1825.39|1809.39|1825.2|1809.2|1825.54|1809.54|1825.2|1809.2|5
1640924800000|2021-12-31 04:26:40|1825.1|1809.1|1823.66|1807.66|1825.2|1809.2|1823.46|1807.46|8
1640924810000|2021-12-31 04:26:50|1823.5|1807.5|1824.35|1808.35|1824.5|1808.5|1823.49|1807.49|16
1640924820000|2021-12-31 04:27:00|1824.45|1808.45|1824|1808|1824.61|1808.61|1824|1808|10
1640924830000|2021-12-31 04:27:10|1823.5|1807.5|1823.5|1807.5|1824.05|1808.05|1823.5|1807.5|12
1640924840000|2021-12-31 04:27:20|1823.4|1807.4|1822.7|1806.7|1823.4|1807.4|1822.7|1806.7|3
1640924850000|2021-12-31 04:27:30|1822.66|1806.66|1821.5|1805.5|1822.66|1806.66|1821.5|1805.5|4
1640924860000|2021-12-31 04:27:40|1821.24|1805.24|1819.77|1803.77|1821.3|1805.3|1819.77|1803.77|10
1640924870000|2021-12-31 04:27:50|1819.5|1803.5|1819|1803|1819.77|1803.77|1818.55|1802.55|13
1640924880000|2021-12-31 04:28:00|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1
1640924890000|2021-12-31 04:28:10|1819.25|1803.25|1818.25|1802.25|1819.25|1803.25|1818.25|1802.25|5
1640924900000|2021-12-31 04:28:20|1818|1802|1817.7|1801.7|1818|1802|1817.41|1801.41|3
1640924910000|2021-12-31 04:28:30|1817.84|1801.84|1816.5|1800.5|1817.84|1801.84|1816.38|1800.38|8
1640924920000|2021-12-31 04:28:40|1816.43|1800.43|1816.5|1800.5|1816.64|1800.64|1816.36|1800.36|11
1640924930000|2021-12-31 04:28:50|1817|1801|1817.5|1801.5|1817.5|1801.5|1817|1801|4
1640924940000|2021-12-31 04:29:00|1817.32|1801.32|1817|1801|1817.5|1801.5|1816.85|1800.85|9
1640924950000|2021-12-31 04:29:10|1816.9|1800.9|1816.5|1800.5|1816.9|1800.9|1816.5|1800.5|5
1640924960000|2021-12-31 04:29:20|1816.43|1800.43|1816.38|1800.38|1816.45|1800.45|1816.38|1800.38|4
1640924980000|2021-12-31 04:29:40|1815.98|1799.98|1816.36|1800.36|1816.36|1800.36|1815.98|1799.98|2
1640924990000|2021-12-31 04:29:50|1816.48|1800.48|1816.65|1800.65|1816.65|1800.65|1816.45|1800.45|3
1640925000000|2021-12-31 04:30:00|1816.62|1800.62|1815.5|1799.5|1817.5|1801.5|1815.5|1799.5|13
1640925010000|2021-12-31 04:30:10|1815.46|1799.46|1815|1799|1815.5|1799.5|1815|1799|4
1640925020000|2021-12-31 04:30:20|1814.5|1798.5|1814|1798|1814.5|1798.5|1814|1798|8
1640925030000|2021-12-31 04:30:30|1814.5|1798.5|1815|1799|1815.35|1799.35|1814.5|1798.5|8
1640925040000|2021-12-31 04:30:40|1814.5|1798.5|1818.02|1802.02|1820.79|1804.79|1814|1798|14
1640925050000|2021-12-31 04:30:50|1817.4|1801.4|1819.81|1803.81|1820.17|1804.17|1817.4|1801.4|16
1640925060000|2021-12-31 04:31:00|1820|1804|1821.07|1805.07|1821.07|1805.07|1820|1804|11
1640925070000|2021-12-31 04:31:10|1821.22|1805.22|1820.82|1804.82|1821.22|1805.22|1820.82|1804.82|5
1640925080000|2021-12-31 04:31:20|1821.03|1805.03|1820.1|1804.1|1821.05|1805.05|1820.1|1804.1|7
1640925090000|2021-12-31 04:31:30|1820.6|1804.6|1820.72|1804.72|1821|1805|1820.6|1804.6|3
1640925100000|2021-12-31 04:31:40|1821|1805|1821.41|1805.41|1821.5|1805.5|1821|1805|7
1640925110000|2021-12-31 04:31:50|1821.93|1805.93|1823.75|1807.75|1823.78|1807.78|1821.93|1805.93|11
1640925120000|2021-12-31 04:32:00|1824.09|1808.09|1824.63|1808.63|1824.71|1808.71|1824.09|1808.09|4
1640925130000|2021-12-31 04:32:10|1824.7|1808.7|1827.45|1811.45|1827.57|1811.57|1824.5|1808.5|16
1640925140000|2021-12-31 04:32:20|1827.19|1811.19|1827.11|1811.11|1827.3|1811.3|1827.11|1811.11|4
1640925150000|2021-12-31 04:32:30|1827.5|1811.5|1827|1811|1827.5|1811.5|1826.8|1810.8|4
1640925170000|2021-12-31 04:32:50|1826.88|1810.88|1826.5|1810.5|1827|1811|1826.5|1810.5|4
1640925180000|2021-12-31 04:33:00|1826|1810|1825.79|1809.79|1826|1810|1825.72|1809.72|7
1640925190000|2021-12-31 04:33:10|1825.5|1809.5|1826.74|1810.74|1826.74|1810.74|1825.5|1809.5|4
1640925200000|2021-12-31 04:33:20|1826.88|1810.88|1826.98|1810.98|1827.45|1811.45|1826.88|1810.88|10
1640925210000|2021-12-31 04:33:30|1827.1|1811.1|1827|1811|1827.35|1811.35|1826.98|1810.98|4
1640925220000|2021-12-31 04:33:40|1826.5|1810.5|1825.5|1809.5|1826.5|1810.5|1825.5|1809.5|3
1640925230000|2021-12-31 04:33:50|1825|1809|1823.5|1807.5|1825|1809|1823.5|1807.5|10
1640925240000|2021-12-31 04:34:00|1823.33|1807.33|1823.34|1807.34|1823.65|1807.65|1823|1807|9
1640925250000|2021-12-31 04:34:10|1823.15|1807.15|1823.25|1807.25|1823.25|1807.25|1823.15|1807.15|2
1640925260000|2021-12-31 04:34:20|1823.19|1807.19|1822|1806|1823.19|1807.19|1822|1806|3
1640925270000|2021-12-31 04:34:30|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640925280000|2021-12-31 04:34:40|1821.1|1805.1|1821.29|1805.29|1821.5|1805.5|1821.1|1805.1|3
1640925290000|2021-12-31 04:34:50|1821.5|1805.5|1821.5|1805.5|1821.85|1805.85|1821.5|1805.5|3
1640925300000|2021-12-31 04:35:00|1822.15|1806.15|1821.75|1805.75|1822.15|1806.15|1821.75|1805.75|2
1640925310000|2021-12-31 04:35:10|1821.55|1805.55|1821.55|1805.55|1821.55|1805.55|1821.55|1805.55|1
1640925320000|2021-12-31 04:35:20|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640925330000|2021-12-31 04:35:30|1822|1806|1822.15|1806.15|1822.15|1806.15|1822|1806|3
1640925340000|2021-12-31 04:35:40|1822.5|1806.5|1822.85|1806.85|1822.85|1806.85|1822.5|1806.5|4
1640925350000|2021-12-31 04:35:50|1822.89|1806.89|1822.89|1806.89|1822.89|1806.89|1822.89|1806.89|1
1640925360000|2021-12-31 04:36:00|1822.79|1806.79|1822.52|1806.52|1822.79|1806.79|1822.5|1806.5|6
1640925370000|2021-12-31 04:36:10|1822.54|1806.54|1822.54|1806.54|1822.54|1806.54|1822.54|1806.54|1
1640925380000|2021-12-31 04:36:20|1822.99|1806.99|1823.5|1807.5|1823.5|1807.5|1822.99|1806.99|4
1640925390000|2021-12-31 04:36:30|1823.15|1807.15|1823.7|1807.7|1823.7|1807.7|1823.15|1807.15|3
1640925400000|2021-12-31 04:36:40|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.4|1807.4|3
1640925410000|2021-12-31 04:36:50|1823.55|1807.55|1822.81|1806.81|1823.55|1807.55|1822.81|1806.81|4
1640925420000|2021-12-31 04:37:00|1822.54|1806.54|1822.5|1806.5|1822.55|1806.55|1822.5|1806.5|3
1640925430000|2021-12-31 04:37:10|1822.66|1806.66|1822.63|1806.63|1822.75|1806.75|1822.5|1806.5|4
1640925440000|2021-12-31 04:37:20|1822.5|1806.5|1822.17|1806.17|1822.5|1806.5|1822.17|1806.17|3
1640925450000|2021-12-31 04:37:30|1821.92|1805.92|1822.37|1806.37|1822.37|1806.37|1821.91|1805.91|7
1640925460000|2021-12-31 04:37:40|1822.32|1806.32|1822.47|1806.47|1822.47|1806.47|1822.32|1806.32|3
1640925470000|2021-12-31 04:37:50|1822.42|1806.42|1822.32|1806.32|1822.42|1806.42|1822.32|1806.32|2
1640925480000|2021-12-31 04:38:00|1822.12|1806.12|1822.42|1806.42|1822.5|1806.5|1822.12|1806.12|5
1640925490000|2021-12-31 04:38:10|1823.25|1807.25|1825.35|1809.35|1825.35|1809.35|1823.05|1807.05|10
1640925500000|2021-12-31 04:38:20|1825.5|1809.5|1826|1810|1826.5|1810.5|1825.5|1809.5|9
1640925510000|2021-12-31 04:38:30|1825.5|1809.5|1825.35|1809.35|1825.5|1809.5|1825.35|1809.35|2
1640925520000|2021-12-31 04:38:40|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640925530000|2021-12-31 04:38:50|1825.53|1809.53|1825|1809|1825.94|1809.94|1825|1809|7
1640925540000|2021-12-31 04:39:00|1824.5|1808.5|1824.22|1808.22|1824.5|1808.5|1824|1808|9
1640925550000|2021-12-31 04:39:10|1824|1808|1823.88|1807.88|1824.5|1808.5|1823.88|1807.88|10
1640925560000|2021-12-31 04:39:20|1824|1808|1824.45|1808.45|1824.67|1808.67|1824|1808|4
1640925570000|2021-12-31 04:39:30|1824.5|1808.5|1824.59|1808.59|1824.59|1808.59|1824.5|1808.5|2
1640925580000|2021-12-31 04:39:40|1824.65|1808.65|1825.89|1809.89|1825.95|1809.95|1824.65|1808.65|6
1640925590000|2021-12-31 04:39:50|1825.5|1809.5|1825|1809|1825.5|1809.5|1825|1809|2
1640925600000|2021-12-31 04:40:00|1825.03|1809.03|1824|1808|1825.03|1809.03|1824|1808|6
1640925610000|2021-12-31 04:40:10|1824.11|1808.11|1824|1808|1824.11|1808.11|1823.91|1807.91|4
1640925620000|2021-12-31 04:40:20|1824.13|1808.13|1824|1808|1824.63|1808.63|1823.87|1807.87|7
1640925630000|2021-12-31 04:40:30|1824.15|1808.15|1823.5|1807.5|1824.15|1808.15|1823.5|1807.5|3
1640925660000|2021-12-31 04:41:00|1823.89|1807.89|1824|1808|1824|1808|1823.55|1807.55|4
1640925670000|2021-12-31 04:41:10|1823.88|1807.88|1823.88|1807.88|1824|1808|1823.88|1807.88|3
1640925680000|2021-12-31 04:41:20|1824.3|1808.3|1823.88|1807.88|1824.3|1808.3|1823.88|1807.88|3
1640925690000|2021-12-31 04:41:30|1824.11|1808.11|1824|1808|1824.11|1808.11|1824|1808|2
1640925700000|2021-12-31 04:41:40|1823.5|1807.5|1823.5|1807.5|1823.6|1807.6|1823|1807|9
1640925710000|2021-12-31 04:41:50|1823.88|1807.88|1824.5|1808.5|1824.5|1808.5|1823.88|1807.88|3
1640925720000|2021-12-31 04:42:00|1824.25|1808.25|1829|1813|1829.11|1813.11|1824.1|1808.1|12
1640925730000|2021-12-31 04:42:10|1828.89|1812.89|1830.5|1814.5|1830.8|1814.8|1828.89|1812.89|15
1640925740000|2021-12-31 04:42:20|1831|1815|1832.35|1816.35|1832.35|1816.35|1831|1815|10
1640925750000|2021-12-31 04:42:30|1832.38|1816.38|1833|1817|1833|1817|1832.38|1816.38|3
1640925760000|2021-12-31 04:42:40|1832.5|1816.5|1832.66|1816.66|1832.66|1816.66|1831.5|1815.5|8
1640925770000|2021-12-31 04:42:50|1832.56|1816.56|1832.5|1816.5|1832.56|1816.56|1832.34|1816.34|3
1640925780000|2021-12-31 04:43:00|1832.26|1816.26|1831.4|1815.4|1832.26|1816.26|1831|1815|7
1640925790000|2021-12-31 04:43:10|1831.45|1815.45|1831.45|1815.45|1831.45|1815.45|1831.45|1815.45|1
1640925800000|2021-12-31 04:43:20|1831.5|1815.5|1831.5|1815.5|1831.5|1815.5|1831.5|1815.5|1
1640925810000|2021-12-31 04:43:30|1831.63|1815.63|1831.5|1815.5|1831.63|1815.63|1831.5|1815.5|4
1640925820000|2021-12-31 04:43:40|1831.34|1815.34|1831|1815|1831.5|1815.5|1831|1815|3
1640925830000|2021-12-31 04:43:50|1830.6|1814.6|1829.5|1813.5|1830.6|1814.6|1829.5|1813.5|8
1640925840000|2021-12-31 04:44:00|1828.5|1812.5|1827|1811|1828.5|1812.5|1826.6|1810.6|12
1640925850000|2021-12-31 04:44:10|1826.6|1810.6|1826.5|1810.5|1826.6|1810.6|1826.5|1810.5|2
1640925860000|2021-12-31 04:44:20|1826.69|1810.69|1826.5|1810.5|1826.69|1810.69|1826.5|1810.5|3
1640925880000|2021-12-31 04:44:40|1826.25|1810.25|1825.55|1809.55|1826.25|1810.25|1825.55|1809.55|3
1640925890000|2021-12-31 04:44:50|1825.9|1809.9|1826.55|1810.55|1826.55|1810.55|1825.9|1809.9|10
1640925900000|2021-12-31 04:45:00|1826.53|1810.53|1826.5|1810.5|1826.55|1810.55|1826.5|1810.5|3
1640925910000|2021-12-31 04:45:10|1826.55|1810.55|1826.55|1810.55|1826.55|1810.55|1826.55|1810.55|1
1640925920000|2021-12-31 04:45:20|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1
1640925940000|2021-12-31 04:45:40|1826.77|1810.77|1827.15|1811.15|1827.15|1811.15|1826.75|1810.75|4
1640925960000|2021-12-31 04:46:00|1826.7|1810.7|1826|1810|1826.7|1810.7|1825.7|1809.7|5
1640925970000|2021-12-31 04:46:10|1825.5|1809.5|1824.6|1808.6|1825.5|1809.5|1824.6|1808.6|3
1640925980000|2021-12-31 04:46:20|1825|1809|1825.41|1809.41|1825.5|1809.5|1825|1809|8
1640925990000|2021-12-31 04:46:30|1825.46|1809.46|1826.3|1810.3|1826.3|1810.3|1825.41|1809.41|6
1640926000000|2021-12-31 04:46:40|1826.35|1810.35|1825.5|1809.5|1826.35|1810.35|1825.5|1809.5|8
1640926010000|2021-12-31 04:46:50|1825.05|1809.05|1825.05|1809.05|1825.05|1809.05|1825.05|1809.05|1
1640926020000|2021-12-31 04:47:00|1825.35|1809.35|1825.22|1809.22|1825.35|1809.35|1825.2|1809.2|5
1640926040000|2021-12-31 04:47:20|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640926060000|2021-12-31 04:47:40|1825.22|1809.22|1825.22|1809.22|1825.27|1809.27|1825.22|1809.22|3
1640926070000|2021-12-31 04:47:50|1825.27|1809.27|1828.96|1812.96|1828.96|1812.96|1825.27|1809.27|14
1640926080000|2021-12-31 04:48:00|1828.98|1812.98|1828.7|1812.7|1828.98|1812.98|1828.7|1812.7|2
1640926090000|2021-12-31 04:48:10|1828.5|1812.5|1828.5|1812.5|1828.75|1812.75|1828.5|1812.5|3
1640926100000|2021-12-31 04:48:20|1828.75|1812.75|1829.25|1813.25|1829.25|1813.25|1828.75|1812.75|2
1640926110000|2021-12-31 04:48:30|1829.3|1813.3|1829|1813|1829.3|1813.3|1828.8|1812.8|6
1640926120000|2021-12-31 04:48:40|1829.35|1813.35|1829.18|1813.18|1829.35|1813.35|1829|1813|5
1640926130000|2021-12-31 04:48:50|1829.25|1813.25|1829.25|1813.25|1829.25|1813.25|1829.25|1813.25|1
1640926140000|2021-12-31 04:49:00|1829.5|1813.5|1830.45|1814.45|1830.52|1814.52|1829.5|1813.5|8
1640926150000|2021-12-31 04:49:10|1830.5|1814.5|1831.39|1815.39|1831.5|1815.5|1830.5|1814.5|5
1640926160000|2021-12-31 04:49:20|1831.21|1815.21|1831.5|1815.5|1831.5|1815.5|1831.21|1815.21|4
1640926190000|2021-12-31 04:49:50|1831.38|1815.38|1830.5|1814.5|1831.38|1815.38|1830.5|1814.5|5
1640926220000|2021-12-31 04:50:20|1830.33|1814.33|1828|1812|1830.33|1814.33|1828|1812|7
1640926230000|2021-12-31 04:50:30|1828.31|1812.31|1829.9|1813.9|1829.9|1813.9|1828|1812|9
1640926240000|2021-12-31 04:50:40|1830.4|1814.4|1830|1814|1830.5|1814.5|1830|1814|4
1640926250000|2021-12-31 04:50:50|1829.9|1813.9|1829.25|1813.25|1830|1814|1829.25|1813.25|6
1640926260000|2021-12-31 04:51:00|1829|1813|1827.15|1811.15|1829|1813|1827.15|1811.15|6
1640926270000|2021-12-31 04:51:10|1827.03|1811.03|1826.5|1810.5|1827.03|1811.03|1826.5|1810.5|2
1640926280000|2021-12-31 04:51:20|1826.05|1810.05|1825.5|1809.5|1826.05|1810.05|1825.5|1809.5|3
1640926290000|2021-12-31 04:51:30|1825.65|1809.65|1825.5|1809.5|1825.85|1809.85|1825.5|1809.5|3
1640926300000|2021-12-31 04:51:40|1826.05|1810.05|1826.05|1810.05|1826.55|1810.55|1826.05|1810.05|5
1640926310000|2021-12-31 04:51:50|1825.5|1809.5|1825|1809|1825.5|1809.5|1825|1809|6
1640926320000|2021-12-31 04:52:00|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640926330000|2021-12-31 04:52:10|1824.1|1808.1|1824.1|1808.1|1824.22|1808.22|1824.1|1808.1|3
1640926340000|2021-12-31 04:52:20|1824.4|1808.4|1825.35|1809.35|1825.51|1809.51|1824.4|1808.4|10
1640926350000|2021-12-31 04:52:30|1824.85|1808.85|1824.77|1808.77|1824.85|1808.85|1824.77|1808.77|2
1640926360000|2021-12-31 04:52:40|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640926380000|2021-12-31 04:53:00|1824.45|1808.45|1824.45|1808.45|1824.45|1808.45|1824.45|1808.45|1
1640926390000|2021-12-31 04:53:10|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640926400000|2021-12-31 04:53:20|1824.4|1808.4|1824.5|1808.5|1824.5|1808.5|1824.4|1808.4|2
1640926430000|2021-12-31 04:53:50|1824.05|1808.05|1823.65|1807.65|1824.05|1808.05|1823.65|1807.65|2
1640926440000|2021-12-31 04:54:00|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640926490000|2021-12-31 04:54:50|1823.42|1807.42|1823.42|1807.42|1823.42|1807.42|1823.42|1807.42|1
1640926500000|2021-12-31 04:55:00|1823.47|1807.47|1823.5|1807.5|1823.6|1807.6|1823.42|1807.42|5
1640926510000|2021-12-31 04:55:10|1824|1808|1824.5|1808.5|1824.5|1808.5|1824|1808|2
1640926520000|2021-12-31 04:55:20|1824.3|1808.3|1823.5|1807.5|1824.3|1808.3|1823.5|1807.5|4
1640926530000|2021-12-31 04:55:30|1823.35|1807.35|1823.31|1807.31|1823.46|1807.46|1823.31|1807.31|4
1640926540000|2021-12-31 04:55:40|1823.46|1807.46|1823.5|1807.5|1823.59|1807.59|1823.31|1807.31|6
1640926560000|2021-12-31 04:56:00|1823.48|1807.48|1822.81|1806.81|1823.5|1807.5|1822.5|1806.5|11
1640926570000|2021-12-31 04:56:10|1822.64|1806.64|1822|1806|1822.81|1806.81|1821.62|1805.62|7
1640926580000|2021-12-31 04:56:20|1822.45|1806.45|1822.86|1806.86|1822.86|1806.86|1822.45|1806.45|3
1640926590000|2021-12-31 04:56:30|1823.26|1807.26|1823.5|1807.5|1823.79|1807.79|1823.26|1807.26|4
1640926600000|2021-12-31 04:56:40|1823.79|1807.79|1824.3|1808.3|1824.3|1808.3|1823.79|1807.79|3
1640926610000|2021-12-31 04:56:50|1823.9|1807.9|1823.42|1807.42|1823.9|1807.9|1823.42|1807.42|4
1640926620000|2021-12-31 04:57:00|1823.5|1807.5|1822.81|1806.81|1823.5|1807.5|1822.81|1806.81|3
1640926630000|2021-12-31 04:57:10|1823.11|1807.11|1823.11|1807.11|1823.11|1807.11|1823.11|1807.11|1
1640926650000|2021-12-31 04:57:30|1823.35|1807.35|1823.35|1807.35|1823.35|1807.35|1823.35|1807.35|1
1640926670000|2021-12-31 04:57:50|1823.31|1807.31|1823.31|1807.31|1823.31|1807.31|1823.31|1807.31|1
1640926680000|2021-12-31 04:58:00|1822.81|1806.81|1822.18|1806.18|1822.81|1806.81|1822|1806|5
1640926690000|2021-12-31 04:58:10|1822.35|1806.35|1823.5|1807.5|1823.5|1807.5|1822.35|1806.35|5
1640926700000|2021-12-31 04:58:20|1823.45|1807.45|1823.45|1807.45|1823.45|1807.45|1823.45|1807.45|1
1640926710000|2021-12-31 04:58:30|1823.5|1807.5|1824|1808|1824.05|1808.05|1823.5|1807.5|7
1640926720000|2021-12-31 04:58:40|1823.88|1807.88|1826.19|1810.19|1826.19|1810.19|1823.5|1807.5|8
1640926730000|2021-12-31 04:58:50|1826.2|1810.2|1826|1810|1826.2|1810.2|1825.91|1809.91|4
1640926750000|2021-12-31 04:59:10|1826.45|1810.45|1827.25|1811.25|1827.25|1811.25|1826.45|1810.45|5
1640926760000|2021-12-31 04:59:20|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1826.7|1810.7|4
1640926770000|2021-12-31 04:59:30|1827|1811|1827|1811|1827.35|1811.35|1826.55|1810.55|5
1640926780000|2021-12-31 04:59:40|1826.65|1810.65|1825.08|1809.08|1826.65|1810.65|1825.08|1809.08|11
1640926790000|2021-12-31 04:59:50|1825|1809|1825.21|1809.21|1825.21|1809.21|1825|1809|4
1640926800000|2021-12-31 05:00:00|1825.5|1809.5|1827.92|1811.92|1828.25|1812.25|1825.5|1809.5|12
1640926810000|2021-12-31 05:00:10|1827.5|1811.5|1828.18|1812.18|1828.3|1812.3|1827.5|1811.5|10
1640926820000|2021-12-31 05:00:20|1828.38|1812.38|1829.05|1813.05|1829.05|1813.05|1828.38|1812.38|2
1640926830000|2021-12-31 05:00:30|1829.25|1813.25|1828.75|1812.75|1829.25|1813.25|1828.15|1812.15|8
1640926840000|2021-12-31 05:00:40|1828.5|1812.5|1827.85|1811.85|1829|1813|1827.85|1811.85|13
1640926850000|2021-12-31 05:00:50|1827.5|1811.5|1826.5|1810.5|1827.5|1811.5|1826.5|1810.5|9
1640926860000|2021-12-31 05:01:00|1826|1810|1826.29|1810.29|1826.5|1810.5|1825.5|1809.5|7
1640926870000|2021-12-31 05:01:10|1826|1810|1826.5|1810.5|1826.5|1810.5|1826|1810|5
1640926880000|2021-12-31 05:01:20|1826.79|1810.79|1826.5|1810.5|1826.79|1810.79|1826.5|1810.5|4
1640926890000|2021-12-31 05:01:30|1826.79|1810.79|1828.5|1812.5|1829.18|1813.18|1826.5|1810.5|18
1640926900000|2021-12-31 05:01:40|1828.35|1812.35|1828.35|1812.35|1828.35|1812.35|1828.35|1812.35|1
1640926910000|2021-12-31 05:01:50|1827.85|1811.85|1827|1811|1827.85|1811.85|1827|1811|2
1640926920000|2021-12-31 05:02:00|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1824.08|1808.08|9
1640926930000|2021-12-31 05:02:10|1824.92|1808.92|1825.5|1809.5|1825.5|1809.5|1824.92|1808.92|5
1640926940000|2021-12-31 05:02:20|1825.65|1809.65|1826.7|1810.7|1826.7|1810.7|1825.25|1809.25|8
1640926950000|2021-12-31 05:02:30|1827.25|1811.25|1826.1|1810.1|1827.25|1811.25|1826|1810|11
1640926960000|2021-12-31 05:02:40|1826|1810|1824.5|1808.5|1826.5|1810.5|1824.5|1808.5|9
1640926970000|2021-12-31 05:02:50|1825|1809|1824.5|1808.5|1825.2|1809.2|1824.5|1808.5|4
1640926990000|2021-12-31 05:03:10|1824.65|1808.65|1824.5|1808.5|1824.65|1808.65|1824.43|1808.43|3
1640927000000|2021-12-31 05:03:20|1824.2|1808.2|1822.5|1806.5|1824.2|1808.2|1822.5|1806.5|6
1640927010000|2021-12-31 05:03:30|1822.45|1806.45|1822.45|1806.45|1822.45|1806.45|1822.45|1806.45|1
1640927020000|2021-12-31 05:03:40|1822.5|1806.5|1822.75|1806.75|1822.75|1806.75|1822.5|1806.5|4
1640927030000|2021-12-31 05:03:50|1822.8|1806.8|1822.5|1806.5|1822.8|1806.8|1822.5|1806.5|3
1640927040000|2021-12-31 05:04:00|1822.63|1806.63|1822.5|1806.5|1822.63|1806.63|1822.5|1806.5|2
1640927060000|2021-12-31 05:04:20|1822.65|1806.65|1822.65|1806.65|1822.65|1806.65|1822.65|1806.65|1
1640927070000|2021-12-31 05:04:30|1822.9|1806.9|1822.5|1806.5|1822.9|1806.9|1822.5|1806.5|2
1640927080000|2021-12-31 05:04:40|1822.69|1806.69|1822.5|1806.5|1822.69|1806.69|1822.5|1806.5|2
1640927090000|2021-12-31 05:04:50|1822.25|1806.25|1822.25|1806.25|1822.25|1806.25|1822.25|1806.25|1
1640927100000|2021-12-31 05:05:00|1822.4|1806.4|1822.15|1806.15|1822.4|1806.4|1822.15|1806.15|2
1640927110000|2021-12-31 05:05:10|1822|1806|1822|1806|1822|1806|1822|1806|1
1640927120000|2021-12-31 05:05:20|1821.61|1805.61|1820.65|1804.65|1821.7|1805.7|1820.65|1804.65|5
1640927130000|2021-12-31 05:05:30|1820.75|1804.75|1821.35|1805.35|1821.35|1805.35|1820.5|1804.5|7
1640927140000|2021-12-31 05:05:40|1821.25|1805.25|1820.75|1804.75|1821.25|1805.25|1820.75|1804.75|2
1640927170000|2021-12-31 05:06:10|1820.5|1804.5|1819|1803|1820.5|1804.5|1818.55|1802.55|6
1640927180000|2021-12-31 05:06:20|1818.93|1802.93|1818.9|1802.9|1818.93|1802.93|1818.5|1802.5|3
1640927190000|2021-12-31 05:06:30|1819|1803|1819|1803|1819|1803|1819|1803|1
1640927200000|2021-12-31 05:06:40|1819.15|1803.15|1819.3|1803.3|1819.3|1803.3|1819.15|1803.15|2
1640927210000|2021-12-31 05:06:50|1819.12|1803.12|1819.12|1803.12|1819.12|1803.12|1819.12|1803.12|1
1640927220000|2021-12-31 05:07:00|1818.88|1802.88|1818.5|1802.5|1818.88|1802.88|1818.5|1802.5|2
1640927240000|2021-12-31 05:07:20|1817.96|1801.96|1817.4|1801.4|1817.96|1801.96|1817.01|1801.01|4
1640927250000|2021-12-31 05:07:30|1816.9|1800.9|1816.9|1800.9|1816.9|1800.9|1816.9|1800.9|1
1640927260000|2021-12-31 05:07:40|1816.38|1800.38|1816|1800|1816.38|1800.38|1815.5|1799.5|7
1640927270000|2021-12-31 05:07:50|1815.75|1799.75|1815.65|1799.65|1815.75|1799.75|1815.65|1799.65|3
1640927280000|2021-12-31 05:08:00|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1640927300000|2021-12-31 05:08:20|1815.36|1799.36|1815.36|1799.36|1815.36|1799.36|1814.94|1798.94|3
1640927310000|2021-12-31 05:08:30|1814.94|1798.94|1814.86|1798.86|1814.94|1798.94|1814.86|1798.86|2
1640927320000|2021-12-31 05:08:40|1814.5|1798.5|1814.1|1798.1|1814.5|1798.5|1813.7|1797.7|6
1640927330000|2021-12-31 05:08:50|1814.09|1798.09|1814|1798|1814.09|1798.09|1814|1798|2
1640927340000|2021-12-31 05:09:00|1813.5|1797.5|1813|1797|1813.5|1797.5|1813|1797|3
1640927350000|2021-12-31 05:09:10|1812.6|1796.6|1812.5|1796.5|1812.6|1796.6|1812.5|1796.5|2
1640927370000|2021-12-31 05:09:30|1812.24|1796.24|1812.24|1796.24|1812.24|1796.24|1812.24|1796.24|1
1640927380000|2021-12-31 05:09:40|1812.09|1796.09|1812.27|1796.27|1812.27|1796.27|1811.74|1795.74|6
1640927390000|2021-12-31 05:09:50|1812.7|1796.7|1812.7|1796.7|1812.7|1796.7|1812.7|1796.7|1
1640927400000|2021-12-31 05:10:00|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.45|1796.45|3
1640927420000|2021-12-31 05:10:20|1812.41|1796.41|1810.5|1794.5|1812.41|1796.41|1810.5|1794.5|6
1640927430000|2021-12-31 05:10:30|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1810.6|1794.6|1
1640927440000|2021-12-31 05:10:40|1810.65|1794.65|1810.65|1794.65|1810.65|1794.65|1810.65|1794.65|1
1640927460000|2021-12-31 05:11:00|1811|1795|1811|1795|1811.1|1795.1|1811|1795|4
1640927470000|2021-12-31 05:11:10|1811.1|1795.1|1811.97|1795.97|1811.97|1795.97|1811|1795|3
1640927480000|2021-12-31 05:11:20|1812.04|1796.04|1812.5|1796.5|1813.68|1797.68|1811.98|1795.98|5
1640927500000|2021-12-31 05:11:40|1812.1|1796.1|1811.5|1795.5|1812.1|1796.1|1811.5|1795.5|2
1640927510000|2021-12-31 05:11:50|1811.25|1795.25|1810.71|1794.71|1811.25|1795.25|1810.7|1794.7|3
1640927520000|2021-12-31 05:12:00|1810.55|1794.55|1810.5|1794.5|1810.55|1794.55|1810.5|1794.5|2
1640927530000|2021-12-31 05:12:10|1810|1794|1809.65|1793.65|1810|1794|1809.65|1793.65|2
1640927540000|2021-12-31 05:12:20|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640927550000|2021-12-31 05:12:30|1809.75|1793.75|1810.25|1794.25|1810.25|1794.25|1809.75|1793.75|3
1640927560000|2021-12-31 05:12:40|1810.3|1794.3|1810.15|1794.15|1810.3|1794.3|1810.15|1794.15|2
1640927580000|2021-12-31 05:13:00|1810|1794|1809.5|1793.5|1810|1794|1809.5|1793.5|3
1640927590000|2021-12-31 05:13:10|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1
1640927600000|2021-12-31 05:13:20|1809.5|1793.5|1810.5|1794.5|1810.5|1794.5|1809.5|1793.5|4
1640927620000|2021-12-31 05:13:40|1811|1795|1811.5|1795.5|1811.5|1795.5|1811|1795|2
1640927640000|2021-12-31 05:14:00|1811|1795|1810.58|1794.58|1811|1795|1810.58|1794.58|2
1640927670000|2021-12-31 05:14:30|1810.68|1794.68|1810.68|1794.68|1810.68|1794.68|1810.68|1794.68|1
1640927700000|2021-12-31 05:15:00|1810.58|1794.58|1810|1794|1810.58|1794.58|1809.5|1793.5|9
1640927730000|2021-12-31 05:15:30|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1809.6|1793.6|1
1640927740000|2021-12-31 05:15:40|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640927770000|2021-12-31 05:16:10|1809.72|1793.72|1810.62|1794.62|1810.82|1794.82|1809.5|1793.5|12
1640927780000|2021-12-31 05:16:20|1810.5|1794.5|1811.17|1795.17|1811.17|1795.17|1810.5|1794.5|3
1640927790000|2021-12-31 05:16:30|1811.35|1795.35|1811.5|1795.5|1811.67|1795.67|1811.35|1795.35|4
1640927800000|2021-12-31 05:16:40|1811.79|1795.79|1812|1796|1812|1796|1811.79|1795.79|2
1640927810000|2021-12-31 05:16:50|1811.93|1795.93|1811.03|1795.03|1811.93|1795.93|1810.86|1794.86|9
1640927820000|2021-12-31 05:17:00|1810.81|1794.81|1810.5|1794.5|1810.81|1794.81|1810.5|1794.5|2
1640927830000|2021-12-31 05:17:10|1810.68|1794.68|1810.65|1794.65|1810.82|1794.82|1810.5|1794.5|5
1640927840000|2021-12-31 05:17:20|1810.55|1794.55|1809.75|1793.75|1810.55|1794.55|1809.5|1793.5|8
1640927850000|2021-12-31 05:17:30|1809.65|1793.65|1810.68|1794.68|1810.82|1794.82|1809.65|1793.65|8
1640927860000|2021-12-31 05:17:40|1810.5|1794.5|1810|1794|1810.5|1794.5|1810|1794|6
1640927880000|2021-12-31 05:18:00|1809.85|1793.85|1810|1794|1810|1794|1809.85|1793.85|2
1640927890000|2021-12-31 05:18:10|1809.85|1793.85|1810.62|1794.62|1810.62|1794.62|1809.85|1793.85|5
1640927900000|2021-12-31 05:18:20|1810.82|1794.82|1811|1795|1811.31|1795.31|1810.81|1794.81|5
1640927910000|2021-12-31 05:18:30|1810.84|1794.84|1810.81|1794.81|1810.84|1794.84|1810.81|1794.81|2
1640927920000|2021-12-31 05:18:40|1810.65|1794.65|1810.81|1794.81|1810.81|1794.81|1810.65|1794.65|4
1640927930000|2021-12-31 05:18:50|1811.45|1795.45|1810.81|1794.81|1811.45|1795.45|1810.81|1794.81|4
1640927940000|2021-12-31 05:19:00|1810.6|1794.6|1810.5|1794.5|1810.6|1794.6|1810.5|1794.5|2
1640927950000|2021-12-31 05:19:10|1810.2|1794.2|1810.5|1794.5|1810.5|1794.5|1810.2|1794.2|2
1640928010000|2021-12-31 05:20:10|1810.2|1794.2|1810.2|1794.2|1810.2|1794.2|1810.2|1794.2|1
1640928020000|2021-12-31 05:20:20|1810.1|1794.1|1810.1|1794.1|1810.1|1794.1|1810.1|1794.1|1
1640928030000|2021-12-31 05:20:30|1810.2|1794.2|1810.1|1794.1|1810.5|1794.5|1810.1|1794.1|3
1640928040000|2021-12-31 05:20:40|1809.6|1793.6|1810.1|1794.1|1810.1|1794.1|1809.6|1793.6|3
1640928060000|2021-12-31 05:21:00|1809.6|1793.6|1808.5|1792.5|1809.6|1793.6|1808.5|1792.5|5
1640928070000|2021-12-31 05:21:10|1808.13|1792.13|1807.27|1791.27|1808.13|1792.13|1807.27|1791.27|4
1640928080000|2021-12-31 05:21:20|1806.85|1790.85|1806.85|1790.85|1806.85|1790.85|1806.85|1790.85|1
1640928100000|2021-12-31 05:21:40|1806.75|1790.75|1806.75|1790.75|1806.75|1790.75|1806.75|1790.75|1
1640928120000|2021-12-31 05:22:00|1806|1790|1805.89|1789.89|1806|1790|1805|1789|6
1640928130000|2021-12-31 05:22:10|1805.5|1789.5|1805.5|1789.5|1805.79|1789.79|1805.5|1789.5|3
1640928160000|2021-12-31 05:22:40|1806|1790|1806|1790|1806|1790|1806|1790|1
1640928170000|2021-12-31 05:22:50|1806.5|1790.5|1805.85|1789.85|1806.88|1790.88|1805.5|1789.5|7
1640928180000|2021-12-31 05:23:00|1805.5|1789.5|1805.75|1789.75|1805.75|1789.75|1805.5|1789.5|4
1640928190000|2021-12-31 05:23:10|1806|1790|1806|1790|1806|1790|1806|1790|1
1640928200000|2021-12-31 05:23:20|1806.15|1790.15|1806|1790|1806.15|1790.15|1806|1790|3
1640928210000|2021-12-31 05:23:30|1806.5|1790.5|1806.88|1790.88|1806.88|1790.88|1806.5|1790.5|2
1640928230000|2021-12-31 05:23:50|1806.5|1790.5|1806.22|1790.22|1806.5|1790.5|1806.22|1790.22|2
1640928240000|2021-12-31 05:24:00|1805.88|1789.88|1805.9|1789.9|1806|1790|1805.75|1789.75|4
1640928250000|2021-12-31 05:24:10|1805.95|1789.95|1806|1790|1806|1790|1805.95|1789.95|2
1640928260000|2021-12-31 05:24:20|1805.65|1789.65|1803.85|1787.85|1805.65|1789.65|1803.65|1787.65|9
1640928270000|2021-12-31 05:24:30|1804|1788|1804|1788|1804|1788|1803.92|1787.92|3
1640928290000|2021-12-31 05:24:50|1804.5|1788.5|1803.6|1787.6|1804.5|1788.5|1803.5|1787.5|8
1640928300000|2021-12-31 05:25:00|1803.72|1787.72|1802.5|1786.5|1803.72|1787.72|1802.5|1786.5|11
1640928310000|2021-12-31 05:25:10|1802.74|1786.74|1802.5|1786.5|1802.74|1786.74|1802.5|1786.5|2
1640928330000|2021-12-31 05:25:30|1802.25|1786.25|1801.86|1785.86|1802.25|1786.25|1801.85|1785.85|3
1640928340000|2021-12-31 05:25:40|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640928350000|2021-12-31 05:25:50|1801.65|1785.65|1802.14|1786.14|1802.14|1786.14|1801.5|1785.5|4
1640928360000|2021-12-31 05:26:00|1801.89|1785.89|1802.14|1786.14|1802.5|1786.5|1801.89|1785.89|12
1640928370000|2021-12-31 05:26:10|1802.23|1786.23|1801.64|1785.64|1802.5|1786.5|1801.64|1785.64|6
1640928380000|2021-12-31 05:26:20|1801.7|1785.7|1801.64|1785.64|1801.7|1785.7|1801.53|1785.53|6
1640928390000|2021-12-31 05:26:30|1801.89|1785.89|1802.14|1786.14|1802.14|1786.14|1801.89|1785.89|3
1640928400000|2021-12-31 05:26:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640928410000|2021-12-31 05:26:50|1802.15|1786.15|1801.79|1785.79|1802.15|1786.15|1801.79|1785.79|2
1640928420000|2021-12-31 05:27:00|1801.69|1785.69|1801.69|1785.69|1801.69|1785.69|1801.69|1785.69|1
1640928440000|2021-12-31 05:27:20|1801.58|1785.58|1800.83|1784.83|1801.58|1785.58|1800.83|1784.83|11
1640928470000|2021-12-31 05:27:50|1801.26|1785.26|1804.64|1788.64|1804.64|1788.64|1801.26|1785.26|6
1640928480000|2021-12-31 05:28:00|1805.04|1789.04|1804.9|1788.9|1806.4|1790.4|1804.84|1788.84|14
1640928490000|2021-12-31 05:28:10|1805.24|1789.24|1804.5|1788.5|1805.24|1789.24|1803.7|1787.7|8
1640928500000|2021-12-31 05:28:20|1804.65|1788.65|1803.78|1787.78|1804.65|1788.65|1803.78|1787.78|5
1640928510000|2021-12-31 05:28:30|1803.8|1787.8|1803.5|1787.5|1804|1788|1803.5|1787.5|6
1640928520000|2021-12-31 05:28:40|1803.95|1787.95|1804.25|1788.25|1804.5|1788.5|1803.95|1787.95|3
1640928530000|2021-12-31 05:28:50|1804.41|1788.41|1804.65|1788.65|1805.15|1789.15|1804.41|1788.41|8
1640928540000|2021-12-31 05:29:00|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1
1640928550000|2021-12-31 05:29:10|1804.6|1788.6|1804.5|1788.5|1804.6|1788.6|1804.5|1788.5|2
1640928560000|2021-12-31 05:29:20|1804.1|1788.1|1804.5|1788.5|1804.5|1788.5|1803.95|1787.95|9
1640928570000|2021-12-31 05:29:30|1804.63|1788.63|1804.82|1788.82|1804.82|1788.82|1804.63|1788.63|2
1640928580000|2021-12-31 05:29:40|1804.85|1788.85|1804.85|1788.85|1804.85|1788.85|1804.85|1788.85|1
1640928590000|2021-12-31 05:29:50|1804.82|1788.82|1805.27|1789.27|1805.27|1789.27|1804.82|1788.82|4
1640928600000|2021-12-31 05:30:00|1804.78|1788.78|1804.5|1788.5|1804.78|1788.78|1804.27|1788.27|8
1640928610000|2021-12-31 05:30:10|1804.44|1788.44|1802|1786|1804.47|1788.47|1802|1786|11
1640928620000|2021-12-31 05:30:20|1802.32|1786.32|1802.9|1786.9|1803.2|1787.2|1802|1786|15
1640928630000|2021-12-31 05:30:30|1802.6|1786.6|1802.6|1786.6|1802.6|1786.6|1802.6|1786.6|1
1640928640000|2021-12-31 05:30:40|1802.25|1786.25|1802|1786|1802.25|1786.25|1801.7|1785.7|4
1640928660000|2021-12-31 05:31:00|1802.5|1786.5|1803.12|1787.12|1803.12|1787.12|1802.13|1786.13|6
1640928670000|2021-12-31 05:31:10|1802.99|1786.99|1803.12|1787.12|1803.12|1787.12|1802.99|1786.99|2
1640928680000|2021-12-31 05:31:20|1803.5|1787.5|1804.08|1788.08|1804.08|1788.08|1803.5|1787.5|3
1640928690000|2021-12-31 05:31:30|1804.35|1788.35|1805|1789|1805|1789|1804.35|1788.35|6
1640928700000|2021-12-31 05:31:40|1805.25|1789.25|1805.5|1789.5|1805.5|1789.5|1805.25|1789.25|2
1640928720000|2021-12-31 05:32:00|1805.74|1789.74|1807.16|1791.16|1807.16|1791.16|1805.74|1789.74|6
1640928730000|2021-12-31 05:32:10|1807.5|1791.5|1807.35|1791.35|1807.5|1791.5|1806.81|1790.81|6
1640928740000|2021-12-31 05:32:20|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640928750000|2021-12-31 05:32:30|1807.45|1791.45|1807.25|1791.25|1807.45|1791.45|1807.25|1791.25|3
1640928770000|2021-12-31 05:32:50|1807.5|1791.5|1807.1|1791.1|1807.5|1791.5|1806.96|1790.96|5
1640928780000|2021-12-31 05:33:00|1807.25|1791.25|1806.15|1790.15|1807.25|1791.25|1806.15|1790.15|4
1640928790000|2021-12-31 05:33:10|1805.65|1789.65|1805.5|1789.5|1805.65|1789.65|1805.5|1789.5|2
1640928800000|2021-12-31 05:33:20|1805.25|1789.25|1805.25|1789.25|1805.25|1789.25|1805.25|1789.25|1
1640928810000|2021-12-31 05:33:30|1805.15|1789.15|1804.95|1788.95|1805.15|1789.15|1804.55|1788.55|4
1640928820000|2021-12-31 05:33:40|1804.55|1788.55|1804.35|1788.35|1805.15|1789.15|1804.35|1788.35|9
1640928830000|2021-12-31 05:33:50|1804.55|1788.55|1803.5|1787.5|1804.55|1788.55|1803.22|1787.22|9
1640928840000|2021-12-31 05:34:00|1803.8|1787.8|1804.5|1788.5|1804.53|1788.53|1803.8|1787.8|4
1640928870000|2021-12-31 05:34:30|1804.09|1788.09|1804|1788|1804.09|1788.09|1804|1788|2
1640928880000|2021-12-31 05:34:40|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640928890000|2021-12-31 05:34:50|1803.04|1787.04|1801.8|1785.8|1803.04|1787.04|1801.59|1785.59|5
1640928900000|2021-12-31 05:35:00|1801.73|1785.73|1802.16|1786.16|1802.45|1786.45|1801.43|1785.43|7
1640928910000|2021-12-31 05:35:10|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.13|1786.13|3
1640928920000|2021-12-31 05:35:20|1802.77|1786.77|1802.5|1786.5|1803|1787|1802.5|1786.5|4
1640928930000|2021-12-31 05:35:30|1802.86|1786.86|1803.3|1787.3|1803.3|1787.3|1802.86|1786.86|2
1640928940000|2021-12-31 05:35:40|1803.15|1787.15|1802.35|1786.35|1803.15|1787.15|1802.35|1786.35|3
1640928950000|2021-12-31 05:35:50|1802.14|1786.14|1802.14|1786.14|1802.14|1786.14|1802.14|1786.14|1
1640928960000|2021-12-31 05:36:00|1801.64|1785.64|1801.28|1785.28|1801.65|1785.65|1801.03|1785.03|9
1640928970000|2021-12-31 05:36:10|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640928980000|2021-12-31 05:36:20|1801.28|1785.28|1801.28|1785.28|1801.5|1785.5|1801.28|1785.28|9
1640928990000|2021-12-31 05:36:30|1800.78|1784.78|1800.93|1784.93|1800.93|1784.93|1800.78|1784.78|2
1640929010000|2021-12-31 05:36:50|1800.98|1784.98|1800.98|1784.98|1800.98|1784.98|1800.98|1784.98|1
1640929020000|2021-12-31 05:37:00|1800.75|1784.75|1799.5|1783.5|1800.75|1784.75|1799.5|1783.5|5
1640929080000|2021-12-31 05:38:00|1799.59|1783.59|1799.5|1783.5|1799.59|1783.59|1799.5|1783.5|2
1640929090000|2021-12-31 05:38:10|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640929100000|2021-12-31 05:38:20|1800.65|1784.65|1800.62|1784.62|1800.8|1784.8|1800.62|1784.62|3
1640929120000|2021-12-31 05:38:40|1800.5|1784.5|1799.5|1783.5|1800.5|1784.5|1799.5|1783.5|5
1640929130000|2021-12-31 05:38:50|1799.52|1783.52|1799.1|1783.1|1799.64|1783.64|1799.1|1783.1|9
1640929150000|2021-12-31 05:39:10|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1799.5|1783.5|1
1640929160000|2021-12-31 05:39:20|1799.43|1783.43|1799.39|1783.39|1799.5|1783.5|1799.39|1783.39|4
1640929170000|2021-12-31 05:39:30|1799.43|1783.43|1799.5|1783.5|1799.5|1783.5|1799.39|1783.39|4
1640929180000|2021-12-31 05:39:40|1799.76|1783.76|1800.3|1784.3|1800.54|1784.54|1799.76|1783.76|8
1640929190000|2021-12-31 05:39:50|1800.5|1784.5|1801.5|1785.5|1801.5|1785.5|1800.5|1784.5|11
1640929200000|2021-12-31 05:40:00|1801.53|1785.53|1801.6|1785.6|1801.61|1785.61|1801.5|1785.5|5
1640929210000|2021-12-31 05:40:10|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1801.5|1785.5|1
1640929230000|2021-12-31 05:40:30|1802.25|1786.25|1802|1786|1802.25|1786.25|1802|1786|3
1640929240000|2021-12-31 05:40:40|1802.08|1786.08|1803.2|1787.2|1803.2|1787.2|1802.08|1786.08|6
1640929250000|2021-12-31 05:40:50|1803.5|1787.5|1802.65|1786.65|1803.5|1787.5|1802.65|1786.65|5
1640929260000|2021-12-31 05:41:00|1803|1787|1803|1787|1803|1787|1803|1787|1
1640929270000|2021-12-31 05:41:10|1803.45|1787.45|1803.32|1787.32|1803.45|1787.45|1803.32|1787.32|2
1640929280000|2021-12-31 05:41:20|1803.45|1787.45|1803|1787|1803.45|1787.45|1803|1787|2
1640929300000|2021-12-31 05:41:40|1802.5|1786.5|1803.25|1787.25|1803.25|1787.25|1802.5|1786.5|2
1640929310000|2021-12-31 05:41:50|1803.88|1787.88|1805.5|1789.5|1806.5|1790.5|1803.88|1787.88|10
1640929320000|2021-12-31 05:42:00|1805.65|1789.65|1806.5|1790.5|1806.5|1790.5|1805.65|1789.65|4
1640929330000|2021-12-31 05:42:10|1807|1791|1806.88|1790.88|1807.15|1791.15|1806.88|1790.88|3
1640929340000|2021-12-31 05:42:20|1806.79|1790.79|1807.6|1791.6|1807.8|1791.8|1806.79|1790.79|9
1640929350000|2021-12-31 05:42:30|1807.8|1791.8|1807.8|1791.8|1807.8|1791.8|1807.8|1791.8|1
1640929360000|2021-12-31 05:42:40|1808.2|1792.2|1808.5|1792.5|1808.5|1792.5|1808.2|1792.2|2
1640929370000|2021-12-31 05:42:50|1808|1792|1808|1792|1808|1792|1808|1792|1
1640929380000|2021-12-31 05:43:00|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.29|1791.29|4
1640929390000|2021-12-31 05:43:10|1807|1791|1806.5|1790.5|1807|1791|1805.96|1789.96|4
1640929400000|2021-12-31 05:43:20|1806.2|1790.2|1806.46|1790.46|1806.46|1790.46|1806.2|1790.2|3
1640929410000|2021-12-31 05:43:30|1806.41|1790.41|1807.5|1791.5|1807.5|1791.5|1806.41|1790.41|7
1640929420000|2021-12-31 05:43:40|1807.3|1791.3|1807.3|1791.3|1807.3|1791.3|1807.3|1791.3|1
1640929430000|2021-12-31 05:43:50|1807.35|1791.35|1807.5|1791.5|1807.5|1791.5|1807.35|1791.35|3
1640929440000|2021-12-31 05:44:00|1807.52|1791.52|1807.42|1791.42|1807.52|1791.52|1807.35|1791.35|5
1640929450000|2021-12-31 05:44:10|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1807.5|1791.5|1
1640929470000|2021-12-31 05:44:30|1807.3|1791.3|1807.5|1791.5|1807.5|1791.5|1807.3|1791.3|2
1640929490000|2021-12-31 05:44:50|1807.61|1791.61|1809.88|1793.88|1810.01|1794.01|1807.61|1791.61|15
1640929500000|2021-12-31 05:45:00|1809.75|1793.75|1810.28|1794.28|1810.28|1794.28|1809.75|1793.75|5
1640929510000|2021-12-31 05:45:10|1810.22|1794.22|1810|1794|1810.45|1794.45|1810|1794|5
1640929530000|2021-12-31 05:45:30|1810.5|1794.5|1811.4|1795.4|1811.4|1795.4|1810.5|1794.5|11
1640929540000|2021-12-31 05:45:40|1811.41|1795.41|1811.08|1795.08|1811.41|1795.41|1810.83|1794.83|7
1640929550000|2021-12-31 05:45:50|1811.09|1795.09|1811.31|1795.31|1811.31|1795.31|1811.09|1795.09|2
1640929560000|2021-12-31 05:46:00|1811.5|1795.5|1810.8|1794.8|1811.5|1795.5|1810.8|1794.8|4
1640929570000|2021-12-31 05:46:10|1810.69|1794.69|1810.5|1794.5|1810.8|1794.8|1810.5|1794.5|3
1640929580000|2021-12-31 05:46:20|1810.75|1794.75|1811|1795|1811|1795|1810.5|1794.5|3
1640929590000|2021-12-31 05:46:30|1810.75|1794.75|1811|1795|1811|1795|1810.5|1794.5|11
1640929600000|2021-12-31 05:46:40|1811.14|1795.14|1811.25|1795.25|1811.25|1795.25|1811.14|1795.14|2
1640929610000|2021-12-31 05:46:50|1811.14|1795.14|1811.15|1795.15|1811.15|1795.15|1811.14|1795.14|2
1640929620000|2021-12-31 05:47:00|1811.14|1795.14|1810.64|1794.64|1811.14|1795.14|1810.64|1794.64|2
1640929630000|2021-12-31 05:47:10|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1
1640929640000|2021-12-31 05:47:20|1810.43|1794.43|1810.5|1794.5|1810.5|1794.5|1810.43|1794.43|2
1640929650000|2021-12-31 05:47:30|1810.3|1794.3|1810.6|1794.6|1810.6|1794.6|1810.3|1794.3|4
1640929670000|2021-12-31 05:47:50|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1810.5|1794.5|1
1640929680000|2021-12-31 05:48:00|1810.81|1794.81|1810.5|1794.5|1810.81|1794.81|1810.5|1794.5|7
1640929710000|2021-12-31 05:48:30|1810.17|1794.17|1810.5|1794.5|1810.5|1794.5|1810.17|1794.17|2
1640929720000|2021-12-31 05:48:40|1809.75|1793.75|1808.78|1792.78|1809.75|1793.75|1808.78|1792.78|3
1640929730000|2021-12-31 05:48:50|1808.62|1792.62|1808.3|1792.3|1808.78|1792.78|1808.3|1792.3|3
1640929740000|2021-12-31 05:49:00|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1808.5|1792.5|1
1640929750000|2021-12-31 05:49:10|1808.55|1792.55|1809.43|1793.43|1809.43|1793.43|1808.55|1792.55|5
1640929760000|2021-12-31 05:49:20|1810.11|1794.11|1810.04|1794.04|1810.11|1794.11|1810.04|1794.04|2
1640929770000|2021-12-31 05:49:30|1809.91|1793.91|1810.5|1794.5|1810.5|1794.5|1809.7|1793.7|5
1640929780000|2021-12-31 05:49:40|1810|1794|1809.55|1793.55|1810|1794|1809.55|1793.55|4
1640929790000|2021-12-31 05:49:50|1809.4|1793.4|1809.32|1793.32|1809.41|1793.41|1809.31|1793.31|9
1640929800000|2021-12-31 05:50:00|1809.31|1793.31|1809.95|1793.95|1809.95|1793.95|1809.31|1793.31|5
1640929810000|2021-12-31 05:50:10|1810|1794|1810|1794|1810.18|1794.18|1809.88|1793.88|5
1640929820000|2021-12-31 05:50:20|1810.18|1794.18|1810.15|1794.15|1810.35|1794.35|1810|1794|6
1640929830000|2021-12-31 05:50:30|1810.27|1794.27|1810.5|1794.5|1810.5|1794.5|1810.27|1794.27|4
1640929840000|2021-12-31 05:50:40|1811|1795|1811.1|1795.1|1811.1|1795.1|1811|1795|2
1640929850000|2021-12-31 05:50:50|1811.5|1795.5|1811.47|1795.47|1811.5|1795.5|1811.35|1795.35|3
1640929860000|2021-12-31 05:51:00|1811.35|1795.35|1810.65|1794.65|1811.35|1795.35|1810.65|1794.65|3
1640929870000|2021-12-31 05:51:10|1811.05|1795.05|1811.15|1795.15|1811.15|1795.15|1810.88|1794.88|5
1640929880000|2021-12-31 05:51:20|1810.94|1794.94|1811.72|1795.72|1811.72|1795.72|1810.94|1794.94|7
1640929890000|2021-12-31 05:51:30|1812|1796|1811.41|1795.41|1812.3|1796.3|1811.41|1795.41|9
1640929900000|2021-12-31 05:51:40|1811.21|1795.21|1810.5|1794.5|1811.21|1795.21|1810.5|1794.5|4
1640929920000|2021-12-31 05:52:00|1810.35|1794.35|1810.5|1794.5|1810.55|1794.55|1810.35|1794.35|4
1640929930000|2021-12-31 05:52:10|1809.85|1793.85|1809.36|1793.36|1809.85|1793.85|1809.36|1793.36|7
1640929940000|2021-12-31 05:52:20|1809.5|1793.5|1809.53|1793.53|1809.53|1793.53|1809.5|1793.5|2
1640929950000|2021-12-31 05:52:30|1809.05|1793.05|1809|1793|1809.05|1793.05|1809|1793|2
1640929960000|2021-12-31 05:52:40|1809.35|1793.35|1809|1793|1810.59|1794.59|1808.9|1792.9|10
1640929970000|2021-12-31 05:52:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640929980000|2021-12-31 05:53:00|1809.22|1793.22|1809.3|1793.3|1809.3|1793.3|1809.22|1793.22|2
1640929990000|2021-12-31 05:53:10|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.45|1793.45|3
1640930010000|2021-12-31 05:53:30|1809|1793|1809.5|1793.5|1809.5|1793.5|1809|1793|2
1640930020000|2021-12-31 05:53:40|1809.55|1793.55|1809.55|1793.55|1809.55|1793.55|1809.55|1793.55|1
1640930030000|2021-12-31 05:53:50|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1808.5|1792.5|6
1640930040000|2021-12-31 05:54:00|1810|1794|1810|1794|1810|1794|1810|1794|1
1640930050000|2021-12-31 05:54:10|1810.09|1794.09|1811.15|1795.15|1811.15|1795.15|1810.09|1794.09|2
1640930060000|2021-12-31 05:54:20|1811.22|1795.22|1810.7|1794.7|1811.22|1795.22|1810.7|1794.7|4
1640930070000|2021-12-31 05:54:30|1810.69|1794.69|1810.5|1794.5|1810.7|1794.7|1810.5|1794.5|7
1640930080000|2021-12-31 05:54:40|1810.35|1794.35|1809.5|1793.5|1810.35|1794.35|1809.5|1793.5|3
1640930090000|2021-12-31 05:54:50|1809.75|1793.75|1811.07|1795.07|1811.07|1795.07|1809.75|1793.75|4
1640930100000|2021-12-31 05:55:00|1810.82|1794.82|1811.5|1795.5|1811.5|1795.5|1810.75|1794.75|8
1640930110000|2021-12-31 05:55:10|1811.43|1795.43|1811.5|1795.5|1811.5|1795.5|1811.43|1795.43|2
1640930120000|2021-12-31 05:55:20|1811.35|1795.35|1811.35|1795.35|1811.35|1795.35|1811.35|1795.35|1
1640930130000|2021-12-31 05:55:30|1811.5|1795.5|1811.75|1795.75|1811.75|1795.75|1811.5|1795.5|2
1640930140000|2021-12-31 05:55:40|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1
1640930150000|2021-12-31 05:55:50|1811.68|1795.68|1811.68|1795.68|1812.14|1796.14|1811.29|1795.29|11
1640930160000|2021-12-31 05:56:00|1810.65|1794.65|1810.75|1794.75|1810.94|1794.94|1810.65|1794.65|5
1640930180000|2021-12-31 05:56:20|1810.97|1794.97|1810.97|1794.97|1810.97|1794.97|1810.97|1794.97|1
1640930190000|2021-12-31 05:56:30|1810.75|1794.75|1811.5|1795.5|1811.5|1795.5|1810.75|1794.75|6
1640930200000|2021-12-31 05:56:40|1811.22|1795.22|1810.4|1794.4|1811.22|1795.22|1810.01|1794.01|7
1640930210000|2021-12-31 05:56:50|1810.35|1794.35|1810.26|1794.26|1810.35|1794.35|1810.2|1794.2|3
1640930220000|2021-12-31 05:57:00|1810.35|1794.35|1810.35|1794.35|1810.35|1794.35|1810.35|1794.35|1
1640930230000|2021-12-31 05:57:10|1810.45|1794.45|1810.45|1794.45|1810.45|1794.45|1810.45|1794.45|1
1640930240000|2021-12-31 05:57:20|1810.6|1794.6|1810.9|1794.9|1810.9|1794.9|1810.6|1794.6|2
1640930250000|2021-12-31 05:57:30|1810.65|1794.65|1810.9|1794.9|1810.9|1794.9|1810.65|1794.65|2
1640930260000|2021-12-31 05:57:40|1810.65|1794.65|1810.02|1794.02|1810.9|1794.9|1810.02|1794.02|7
1640930280000|2021-12-31 05:58:00|1810.05|1794.05|1809.76|1793.76|1810.05|1794.05|1809.76|1793.76|2
1640930290000|2021-12-31 05:58:10|1809.5|1793.5|1809.05|1793.05|1809.5|1793.5|1809.05|1793.05|3
1640930300000|2021-12-31 05:58:20|1809.15|1793.15|1809.5|1793.5|1809.5|1793.5|1809.15|1793.15|2
1640930310000|2021-12-31 05:58:30|1809.76|1793.76|1810.47|1794.47|1810.47|1794.47|1809.76|1793.76|2
1640930320000|2021-12-31 05:58:40|1810.5|1794.5|1812.09|1796.09|1812.09|1796.09|1810.5|1794.5|9
1640930330000|2021-12-31 05:58:50|1812.4|1796.4|1812|1796|1812.4|1796.4|1812|1796|2
1640930340000|2021-12-31 05:59:00|1811.5|1795.5|1809.6|1793.6|1811.5|1795.5|1809.49|1793.49|8
1640930350000|2021-12-31 05:59:10|1809.5|1793.5|1807.5|1791.5|1809.5|1793.5|1807.5|1791.5|8
1640930360000|2021-12-31 05:59:20|1806.9|1790.9|1806.1|1790.1|1806.9|1790.9|1806.1|1790.1|4
1640930370000|2021-12-31 05:59:30|1805.93|1789.93|1806.5|1790.5|1806.5|1790.5|1805.55|1789.55|6
1640930380000|2021-12-31 05:59:40|1806|1790|1806|1790|1806.13|1790.13|1805.65|1789.65|7
1640930390000|2021-12-31 05:59:50|1805.55|1789.55|1806|1790|1806|1790|1805.55|1789.55|2
1640930400000|2021-12-31 06:00:00|1805.88|1789.88|1804.88|1788.88|1805.88|1789.88|1804.6|1788.6|12
1640930410000|2021-12-31 06:00:10|1805.23|1789.23|1804.5|1788.5|1805.23|1789.23|1804.5|1788.5|6
1640930420000|2021-12-31 06:00:20|1804.75|1788.75|1804.5|1788.5|1804.75|1788.75|1804.5|1788.5|2
1640930430000|2021-12-31 06:00:30|1804.88|1788.88|1805.5|1789.5|1805.5|1789.5|1804.88|1788.88|3
1640930450000|2021-12-31 06:00:50|1806|1790|1806|1790|1806|1790|1806|1790|1
1640930460000|2021-12-31 06:01:00|1806.5|1790.5|1806.45|1790.45|1806.5|1790.5|1806.45|1790.45|2
1640930470000|2021-12-31 06:01:10|1806.25|1790.25|1806|1790|1806.25|1790.25|1805.89|1789.89|4
1640930480000|2021-12-31 06:01:20|1805.95|1789.95|1805.3|1789.3|1805.95|1789.95|1804.98|1788.98|5
1640930490000|2021-12-31 06:01:30|1805.38|1789.38|1805.38|1789.38|1805.38|1789.38|1805.13|1789.13|8
1640930520000|2021-12-31 06:02:00|1805.2|1789.2|1804.8|1788.8|1805.38|1789.38|1804.8|1788.8|3
1640930530000|2021-12-31 06:02:10|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1804.75|1788.75|1
1640930550000|2021-12-31 06:02:30|1804.88|1788.88|1804.88|1788.88|1805.45|1789.45|1804.88|1788.88|9
1640930570000|2021-12-31 06:02:50|1804.5|1788.5|1802.89|1786.89|1804.5|1788.5|1802.89|1786.89|10
1640930580000|2021-12-31 06:03:00|1803.08|1787.08|1802.5|1786.5|1803.08|1787.08|1802.5|1786.5|5
1640930590000|2021-12-31 06:03:10|1803|1787|1803.15|1787.15|1803.15|1787.15|1803|1787|2
1640930600000|2021-12-31 06:03:20|1803|1787|1802.5|1786.5|1803|1787|1802.5|1786.5|5
1640930620000|2021-12-31 06:03:40|1802.1|1786.1|1802.1|1786.1|1802.1|1786.1|1802.1|1786.1|1
1640930630000|2021-12-31 06:03:50|1802.15|1786.15|1800.89|1784.89|1802.15|1786.15|1800.89|1784.89|5
1640930640000|2021-12-31 06:04:00|1801|1785|1800.5|1784.5|1801.05|1785.05|1800.5|1784.5|4
1640930650000|2021-12-31 06:04:10|1800.88|1784.88|1799.1|1783.1|1800.88|1784.88|1798.6|1782.6|11
1640930660000|2021-12-31 06:04:20|1799|1783|1799.4|1783.4|1799.4|1783.4|1799|1783|3
1640930670000|2021-12-31 06:04:30|1799.45|1783.45|1800.73|1784.73|1801.17|1785.17|1799.45|1783.45|9
1640930680000|2021-12-31 06:04:40|1800.23|1784.23|1800.21|1784.21|1800.23|1784.23|1800.12|1784.12|4
1640930690000|2021-12-31 06:04:50|1800.35|1784.35|1800.65|1784.65|1800.65|1784.65|1800.35|1784.35|5
1640930700000|2021-12-31 06:05:00|1800.75|1784.75|1799.65|1783.65|1800.75|1784.75|1799.65|1783.65|6
1640930710000|2021-12-31 06:05:10|1799.5|1783.5|1798.6|1782.6|1799.5|1783.5|1798.6|1782.6|5
1640930720000|2021-12-31 06:05:20|1798.5|1782.5|1799.45|1783.45|1799.63|1783.63|1798.5|1782.5|11
1640930730000|2021-12-31 06:05:30|1799.6|1783.6|1800.11|1784.11|1800.41|1784.41|1799.6|1783.6|8
1640930740000|2021-12-31 06:05:40|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.11|1784.11|5
1640930760000|2021-12-31 06:06:00|1801|1785|1800.83|1784.83|1801.5|1785.5|1800.83|1784.83|6
1640930770000|2021-12-31 06:06:10|1801|1785|1799.91|1783.91|1801|1785|1799.91|1783.91|5
1640930780000|2021-12-31 06:06:20|1799.6|1783.6|1799.81|1783.81|1799.81|1783.81|1799.05|1783.05|6
1640930790000|2021-12-31 06:06:30|1799.5|1783.5|1798.41|1782.41|1799.5|1783.5|1798.41|1782.41|8
1640930800000|2021-12-31 06:06:40|1798.45|1782.45|1798.41|1782.41|1798.5|1782.5|1798.31|1782.31|8
1640930810000|2021-12-31 06:06:50|1798.27|1782.27|1797.08|1781.08|1798.41|1782.41|1797.08|1781.08|5
1640930820000|2021-12-31 06:07:00|1797.05|1781.05|1797.5|1781.5|1797.83|1781.83|1797.02|1781.02|10
1640930840000|2021-12-31 06:07:20|1797.39|1781.39|1796.48|1780.48|1797.39|1781.39|1796.46|1780.46|5
1640930850000|2021-12-31 06:07:30|1796.5|1780.5|1796.48|1780.48|1796.5|1780.5|1796.48|1780.48|2
1640930860000|2021-12-31 06:07:40|1796.46|1780.46|1796.46|1780.46|1796.48|1780.48|1796.46|1780.46|5
1640930870000|2021-12-31 06:07:50|1796.23|1780.23|1796.46|1780.46|1796.46|1780.46|1796.23|1780.23|5
1640930880000|2021-12-31 06:08:00|1796.5|1780.5|1796.5|1780.5|1796.5|1780.5|1796.26|1780.26|5
1640930890000|2021-12-31 06:08:10|1796.46|1780.46|1798.18|1782.18|1798.18|1782.18|1796.46|1780.46|6
1640930900000|2021-12-31 06:08:20|1798.56|1782.56|1800.5|1784.5|1800.6|1784.6|1798.49|1782.49|13
1640930910000|2021-12-31 06:08:30|1801|1785|1801|1785|1801|1785|1800.72|1784.72|4
1640930920000|2021-12-31 06:08:40|1800.93|1784.93|1799.73|1783.73|1801.05|1785.05|1799.73|1783.73|8
1640930930000|2021-12-31 06:08:50|1800.18|1784.18|1799.68|1783.68|1800.18|1784.18|1799.68|1783.68|2
1640930940000|2021-12-31 06:09:00|1799.5|1783.5|1797.5|1781.5|1799.5|1783.5|1797.5|1781.5|11
1640930950000|2021-12-31 06:09:10|1797.75|1781.75|1798.45|1782.45|1798.45|1782.45|1797.75|1781.75|10
1640930960000|2021-12-31 06:09:20|1798.55|1782.55|1800.49|1784.49|1801.5|1785.5|1798.55|1782.55|17
1640930970000|2021-12-31 06:09:30|1800.7|1784.7|1800|1784|1800.7|1784.7|1800|1784|4
1640930980000|2021-12-31 06:09:40|1800.1|1784.1|1800.5|1784.5|1800.5|1784.5|1799.85|1783.85|8
1640930990000|2021-12-31 06:09:50|1800.61|1784.61|1800.5|1784.5|1800.61|1784.61|1800.5|1784.5|2
1640931000000|2021-12-31 06:10:00|1800.13|1784.13|1800.13|1784.13|1800.13|1784.13|1800.13|1784.13|1
1640931010000|2021-12-31 06:10:10|1800.06|1784.06|1799.74|1783.74|1800.06|1784.06|1799.62|1783.62|3
1640931020000|2021-12-31 06:10:20|1799.63|1783.63|1799.6|1783.6|1799.63|1783.63|1799.4|1783.4|5
1640931030000|2021-12-31 06:10:30|1799.88|1783.88|1799.91|1783.91|1800.13|1784.13|1799.63|1783.63|7
1640931040000|2021-12-31 06:10:40|1799.94|1783.94|1800.13|1784.13|1800.5|1784.5|1799.88|1783.88|6
1640931050000|2021-12-31 06:10:50|1799.97|1783.97|1799.78|1783.78|1799.97|1783.97|1799.62|1783.62|6
1640931070000|2021-12-31 06:11:10|1800.05|1784.05|1800.39|1784.39|1800.5|1784.5|1800.05|1784.05|7
1640931080000|2021-12-31 06:11:20|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1800.5|1784.5|1
1640931090000|2021-12-31 06:11:30|1800.39|1784.39|1800.39|1784.39|1800.39|1784.39|1800.39|1784.39|1
1640931100000|2021-12-31 06:11:40|1800.06|1784.06|1800.39|1784.39|1800.39|1784.39|1800.06|1784.06|5
1640931110000|2021-12-31 06:11:50|1800.7|1784.7|1800.5|1784.5|1800.7|1784.7|1800.39|1784.39|5
1640931120000|2021-12-31 06:12:00|1800.95|1784.95|1800.82|1784.82|1800.95|1784.95|1800.82|1784.82|2
1640931130000|2021-12-31 06:12:10|1801|1785|1801.5|1785.5|1801.62|1785.62|1801|1785|4
1640931150000|2021-12-31 06:12:30|1802.5|1786.5|1802.67|1786.67|1803|1787|1802.5|1786.5|4
1640931160000|2021-12-31 06:12:40|1802.86|1786.86|1805.45|1789.45|1805.8|1789.8|1802.86|1786.86|13
1640931170000|2021-12-31 06:12:50|1805.67|1789.67|1804.51|1788.51|1806.25|1790.25|1804.51|1788.51|8
1640931180000|2021-12-31 06:13:00|1805.01|1789.01|1804.81|1788.81|1805.11|1789.11|1804.5|1788.5|14
1640931190000|2021-12-31 06:13:10|1805.02|1789.02|1804.42|1788.42|1805.02|1789.02|1804.42|1788.42|8
1640931200000|2021-12-31 06:13:20|1804.13|1788.13|1803.5|1787.5|1804.42|1788.42|1803.44|1787.44|5
1640931210000|2021-12-31 06:13:30|1803.4|1787.4|1802.25|1786.25|1803.4|1787.4|1802.25|1786.25|4
1640931220000|2021-12-31 06:13:40|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1802.5|1786.5|1
1640931230000|2021-12-31 06:13:50|1803.11|1787.11|1803.5|1787.5|1803.61|1787.61|1803.11|1787.11|7
1640931240000|2021-12-31 06:14:00|1803.7|1787.7|1804.5|1788.5|1804.8|1788.8|1803.5|1787.5|8
1640931250000|2021-12-31 06:14:10|1804.35|1788.35|1804.5|1788.5|1804.5|1788.5|1804.35|1788.35|2
1640931260000|2021-12-31 06:14:20|1804.7|1788.7|1804.7|1788.7|1804.7|1788.7|1804.7|1788.7|1
1640931270000|2021-12-31 06:14:30|1804.94|1788.94|1805.21|1789.21|1805.21|1789.21|1804.75|1788.75|8
1640931290000|2021-12-31 06:14:50|1805.15|1789.15|1805.4|1789.4|1805.4|1789.4|1805.15|1789.15|3
1640931300000|2021-12-31 06:15:00|1805.5|1789.5|1804.95|1788.95|1805.5|1789.5|1804.95|1788.95|12
1640931310000|2021-12-31 06:15:10|1805.11|1789.11|1805.11|1789.11|1805.43|1789.43|1805.11|1789.11|8
1640931320000|2021-12-31 06:15:20|1805.17|1789.17|1802|1786|1805.3|1789.3|1802|1786|23
1640931330000|2021-12-31 06:15:30|1802.5|1786.5|1801.62|1785.62|1802.5|1786.5|1801.62|1785.62|6
1640931340000|2021-12-31 06:15:40|1801.51|1785.51|1800.55|1784.55|1801.52|1785.52|1800.5|1784.5|10
1640931350000|2021-12-31 06:15:50|1800.6|1784.6|1800.59|1784.59|1800.93|1784.93|1800.5|1784.5|10
1640931360000|2021-12-31 06:16:00|1800.3|1784.3|1800.3|1784.3|1800.3|1784.3|1800.3|1784.3|1
1640931370000|2021-12-31 06:16:10|1800.5|1784.5|1801.09|1785.09|1801.09|1785.09|1800.05|1784.05|8
1640931400000|2021-12-31 06:16:40|1801.25|1785.25|1801.25|1785.25|1801.25|1785.25|1801.25|1785.25|1
1640931410000|2021-12-31 06:16:50|1801.4|1785.4|1801|1785|1801.4|1785.4|1800.59|1784.59|9
1640931420000|2021-12-31 06:17:00|1801.35|1785.35|1801.5|1785.5|1801.52|1785.52|1801.35|1785.35|3
1640931430000|2021-12-31 06:17:10|1801.63|1785.63|1802|1786|1802|1786|1801.63|1785.63|2
1640931440000|2021-12-31 06:17:20|1802.09|1786.09|1801|1785|1802.09|1786.09|1800.65|1784.65|8
1640931450000|2021-12-31 06:17:30|1801.5|1785.5|1801.75|1785.75|1802|1786|1801.5|1785.5|3
1640931460000|2021-12-31 06:17:40|1802|1786|1802.29|1786.29|1802.29|1786.29|1802|1786|2
1640931470000|2021-12-31 06:17:50|1802.04|1786.04|1802.35|1786.35|1802.35|1786.35|1802.04|1786.04|5
1640931480000|2021-12-31 06:18:00|1802.5|1786.5|1803.09|1787.09|1803.16|1787.16|1802.5|1786.5|4
1640931490000|2021-12-31 06:18:10|1803.16|1787.16|1804.43|1788.43|1804.43|1788.43|1803.16|1787.16|4
1640931500000|2021-12-31 06:18:20|1804.93|1788.93|1804.93|1788.93|1804.93|1788.93|1804.93|1788.93|1
1640931510000|2021-12-31 06:18:30|1805.5|1789.5|1806.5|1790.5|1806.8|1790.8|1805.5|1789.5|12
1640931520000|2021-12-31 06:18:40|1806.43|1790.43|1809|1793|1809.57|1793.57|1806.43|1790.43|13
1640931530000|2021-12-31 06:18:50|1808.5|1792.5|1809.25|1793.25|1809.34|1793.34|1808.5|1792.5|7
1640931540000|2021-12-31 06:19:00|1809.34|1793.34|1810.39|1794.39|1810.5|1794.5|1809.34|1793.34|7
1640931550000|2021-12-31 06:19:10|1810.5|1794.5|1810.41|1794.41|1810.5|1794.5|1809.95|1793.95|14
1640931560000|2021-12-31 06:19:20|1810.45|1794.45|1811.5|1795.5|1811.5|1795.5|1810.25|1794.25|5
1640931570000|2021-12-31 06:19:30|1811.8|1795.8|1812.3|1796.3|1812.3|1796.3|1811.8|1795.8|4
1640931580000|2021-12-31 06:19:40|1812.45|1796.45|1813.13|1797.13|1813.5|1797.5|1812.45|1796.45|7
1640931590000|2021-12-31 06:19:50|1813.3|1797.3|1814.5|1798.5|1814.95|1798.95|1813.05|1797.05|10
1640931600000|2021-12-31 06:20:00|1814.3|1798.3|1814.5|1798.5|1814.5|1798.5|1814.3|1798.3|2
1640931610000|2021-12-31 06:20:10|1814.35|1798.35|1814.5|1798.5|1814.5|1798.5|1814|1798|7
1640931620000|2021-12-31 06:20:20|1814.03|1798.03|1815.5|1799.5|1815.5|1799.5|1813.85|1797.85|9
1640931640000|2021-12-31 06:20:40|1815.43|1799.43|1815.5|1799.5|1815.5|1799.5|1815.35|1799.35|3
1640931650000|2021-12-31 06:20:50|1815.58|1799.58|1815.5|1799.5|1815.9|1799.9|1815.5|1799.5|3
1640931660000|2021-12-31 06:21:00|1815|1799|1814.6|1798.6|1815.05|1799.05|1814.6|1798.6|4
1640931670000|2021-12-31 06:21:10|1814.67|1798.67|1814.67|1798.67|1814.67|1798.67|1814.67|1798.67|1
1640931680000|2021-12-31 06:21:20|1814.79|1798.79|1814.75|1798.75|1815.15|1799.15|1814.75|1798.75|10
1640931690000|2021-12-31 06:21:30|1814.55|1798.55|1814.65|1798.65|1814.65|1798.65|1814.52|1798.52|3
1640931700000|2021-12-31 06:21:40|1814.67|1798.67|1813.92|1797.92|1814.67|1798.67|1813.87|1797.87|7
1640931710000|2021-12-31 06:21:50|1814.35|1798.35|1813.5|1797.5|1814.35|1798.35|1813.5|1797.5|3
1640931720000|2021-12-31 06:22:00|1813.25|1797.25|1813.3|1797.3|1813.5|1797.5|1813.25|1797.25|3
1640931730000|2021-12-31 06:22:10|1813.63|1797.63|1813.88|1797.88|1814.09|1798.09|1813.63|1797.63|7
1640931740000|2021-12-31 06:22:20|1814.4|1798.4|1814.4|1798.4|1814.4|1798.4|1814.4|1798.4|1
1640931750000|2021-12-31 06:22:30|1814.45|1798.45|1814.45|1798.45|1814.45|1798.45|1814.45|1798.45|1
1640931760000|2021-12-31 06:22:40|1814.5|1798.5|1814.5|1798.5|1815.5|1799.5|1814.5|1798.5|6
1640931770000|2021-12-31 06:22:50|1814.55|1798.55|1814.75|1798.75|1814.75|1798.75|1814.55|1798.55|4
1640931780000|2021-12-31 06:23:00|1814.68|1798.68|1814.33|1798.33|1814.68|1798.68|1813.84|1797.84|8
1640931790000|2021-12-31 06:23:10|1813.83|1797.83|1813.83|1797.83|1813.83|1797.83|1813.55|1797.55|3
1640931800000|2021-12-31 06:23:20|1813.5|1797.5|1813.83|1797.83|1813.83|1797.83|1813.5|1797.5|4
1640931810000|2021-12-31 06:23:30|1813.63|1797.63|1814.3|1798.3|1814.3|1798.3|1813.56|1797.56|7
1640931820000|2021-12-31 06:23:40|1814.35|1798.35|1816.4|1800.4|1816.4|1800.4|1814.35|1798.35|6
1640931830000|2021-12-31 06:23:50|1816.9|1800.9|1817|1801|1817.08|1801.08|1816.5|1800.5|10
1640931850000|2021-12-31 06:24:10|1816.9|1800.9|1817.5|1801.5|1818.05|1802.05|1816.5|1800.5|11
1640931860000|2021-12-31 06:24:20|1817.55|1801.55|1818.5|1802.5|1818.63|1802.63|1817.55|1801.55|7
1640931870000|2021-12-31 06:24:30|1818.58|1802.58|1818.68|1802.68|1818.68|1802.68|1818.58|1802.58|2
1640931880000|2021-12-31 06:24:40|1818.95|1802.95|1818.5|1802.5|1818.99|1802.99|1818.5|1802.5|7
1640931890000|2021-12-31 06:24:50|1818.58|1802.58|1818.78|1802.78|1818.78|1802.78|1818.58|1802.58|3
1640931900000|2021-12-31 06:25:00|1818.75|1802.75|1818.78|1802.78|1818.78|1802.78|1818.75|1802.75|2
1640931910000|2021-12-31 06:25:10|1818.72|1802.72|1818.1|1802.1|1818.72|1802.72|1818.1|1802.1|3
1640931920000|2021-12-31 06:25:20|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1640931930000|2021-12-31 06:25:30|1818.39|1802.39|1817.5|1801.5|1818.39|1802.39|1817.5|1801.5|6
1640931940000|2021-12-31 06:25:40|1817.75|1801.75|1817.75|1801.75|1817.75|1801.75|1817.75|1801.75|1
1640931950000|2021-12-31 06:25:50|1818.26|1802.26|1818.65|1802.65|1818.68|1802.68|1818.26|1802.26|13
1640931960000|2021-12-31 06:26:00|1818.68|1802.68|1818.74|1802.74|1818.74|1802.74|1818.5|1802.5|7
1640931970000|2021-12-31 06:26:10|1818.68|1802.68|1818.68|1802.68|1818.68|1802.68|1818.65|1802.65|5
1640931980000|2021-12-31 06:26:20|1818.77|1802.77|1818.65|1802.65|1818.77|1802.77|1818.6|1802.6|15
1640931990000|2021-12-31 06:26:30|1818.76|1802.76|1816.5|1800.5|1818.76|1802.76|1816.1|1800.1|14
1640932000000|2021-12-31 06:26:40|1816|1800|1815.71|1799.71|1816|1800|1815.71|1799.71|2
1640932010000|2021-12-31 06:26:50|1816|1800|1815.25|1799.25|1816|1800|1815.25|1799.25|5
1640932030000|2021-12-31 06:27:10|1815.2|1799.2|1815.5|1799.5|1815.56|1799.56|1815.2|1799.2|4
1640932040000|2021-12-31 06:27:20|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1640932060000|2021-12-31 06:27:40|1814.61|1798.61|1814.5|1798.5|1814.61|1798.61|1814.5|1798.5|2
1640932070000|2021-12-31 06:27:50|1815|1799|1815|1799|1815|1799|1815|1799|1
1640932080000|2021-12-31 06:28:00|1815.45|1799.45|1814.5|1798.5|1815.45|1799.45|1814.5|1798.5|5
1640932090000|2021-12-31 06:28:10|1814.55|1798.55|1814.5|1798.5|1814.55|1798.55|1814.5|1798.5|2
1640932110000|2021-12-31 06:28:30|1814.36|1798.36|1814.31|1798.31|1814.5|1798.5|1814.31|1798.31|8
1640932120000|2021-12-31 06:28:40|1814.5|1798.5|1814.11|1798.11|1814.5|1798.5|1814.11|1798.11|7
1640932130000|2021-12-31 06:28:50|1813.61|1797.61|1813.84|1797.84|1814.12|1798.12|1813.61|1797.61|7
1640932140000|2021-12-31 06:29:00|1813.62|1797.62|1814.12|1798.12|1814.12|1798.12|1813.62|1797.62|5
1640932150000|2021-12-31 06:29:10|1814|1798|1812.2|1796.2|1814|1798|1812.2|1796.2|7
1640932160000|2021-12-31 06:29:20|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.21|1795.21|5
1640932170000|2021-12-31 06:29:30|1811.27|1795.27|1811.5|1795.5|1811.5|1795.5|1811.27|1795.27|2
1640932180000|2021-12-31 06:29:40|1811.6|1795.6|1812.9|1796.9|1812.9|1796.9|1811.6|1795.6|8
1640932190000|2021-12-31 06:29:50|1812.84|1796.84|1812.74|1796.74|1812.84|1796.84|1812.74|1796.74|2
1640932200000|2021-12-31 06:30:00|1812.88|1796.88|1813.1|1797.1|1813.1|1797.1|1812.74|1796.74|3
1640932210000|2021-12-31 06:30:10|1813.03|1797.03|1812.5|1796.5|1813.08|1797.08|1812.5|1796.5|4
1640932220000|2021-12-31 06:30:20|1812.45|1796.45|1812.45|1796.45|1812.45|1796.45|1812.45|1796.45|1
1640932230000|2021-12-31 06:30:30|1812.5|1796.5|1812.92|1796.92|1813|1797|1812.5|1796.5|3
1640932240000|2021-12-31 06:30:40|1813.5|1797.5|1813|1797|1813.5|1797.5|1812.92|1796.92|6
1640932260000|2021-12-31 06:31:00|1813.1|1797.1|1813.1|1797.1|1813.1|1797.1|1813.1|1797.1|1
1640932270000|2021-12-31 06:31:10|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1
1640932280000|2021-12-31 06:31:20|1813.59|1797.59|1813.63|1797.63|1814|1798|1813.59|1797.59|3
1640932290000|2021-12-31 06:31:30|1814|1798|1814.5|1798.5|1814.5|1798.5|1814|1798|2
1640932310000|2021-12-31 06:31:50|1814|1798|1813|1797|1814|1798|1813|1797|6
1640932320000|2021-12-31 06:32:00|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1812.5|1796.5|1
1640932330000|2021-12-31 06:32:10|1812.1|1796.1|1813.6|1797.6|1813.6|1797.6|1812.1|1796.1|9
1640932350000|2021-12-31 06:32:30|1814.3|1798.3|1814.45|1798.45|1814.45|1798.45|1814.26|1798.26|3
1640932360000|2021-12-31 06:32:40|1814.26|1798.26|1813.5|1797.5|1814.26|1798.26|1813.5|1797.5|4
1640932370000|2021-12-31 06:32:50|1813.17|1797.17|1813.25|1797.25|1813.25|1797.25|1813.17|1797.17|2
1640932380000|2021-12-31 06:33:00|1813.38|1797.38|1813.5|1797.5|1813.5|1797.5|1813.16|1797.16|12
1640932390000|2021-12-31 06:33:10|1813.3|1797.3|1813.76|1797.76|1813.97|1797.97|1813.2|1797.2|9
1640932420000|2021-12-31 06:33:40|1813.85|1797.85|1813.76|1797.76|1813.85|1797.85|1813.76|1797.76|3
1640932430000|2021-12-31 06:33:50|1814.3|1798.3|1814.5|1798.5|1814.59|1798.59|1814.3|1798.3|7
1640932440000|2021-12-31 06:34:00|1814.2|1798.2|1814.5|1798.5|1814.5|1798.5|1814.2|1798.2|2
1640932450000|2021-12-31 06:34:10|1814.45|1798.45|1814|1798|1814.45|1798.45|1814|1798|3
1640932460000|2021-12-31 06:34:20|1814.16|1798.16|1814.84|1798.84|1814.84|1798.84|1814.16|1798.16|3
1640932470000|2021-12-31 06:34:30|1815.18|1799.18|1816.34|1800.34|1816.34|1800.34|1815.18|1799.18|5
1640932480000|2021-12-31 06:34:40|1816.4|1800.4|1817.5|1801.5|1817.5|1801.5|1816.4|1800.4|6
1640932490000|2021-12-31 06:34:50|1817|1801|1817|1801|1817|1801|1817|1801|1
1640932500000|2021-12-31 06:35:00|1817.27|1801.27|1818|1802|1818|1802|1817.27|1801.27|4
1640932520000|2021-12-31 06:35:20|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1640932530000|2021-12-31 06:35:30|1818.34|1802.34|1819.13|1803.13|1819.13|1803.13|1818.34|1802.34|6
1640932540000|2021-12-31 06:35:40|1819.33|1803.33|1819.33|1803.33|1819.33|1803.33|1819.13|1803.13|5
1640932550000|2021-12-31 06:35:50|1819.13|1803.13|1817.97|1801.97|1819.5|1803.5|1817.78|1801.78|9
1640932560000|2021-12-31 06:36:00|1818.05|1802.05|1818.05|1802.05|1818.05|1802.05|1818.05|1802.05|1
1640932570000|2021-12-31 06:36:10|1818|1802|1818.3|1802.3|1818.3|1802.3|1818|1802|3
1640932580000|2021-12-31 06:36:20|1818.45|1802.45|1818.68|1802.68|1818.79|1802.79|1818.45|1802.45|5
1640932590000|2021-12-31 06:36:30|1819.29|1803.29|1820.75|1804.75|1821.1|1805.1|1819.17|1803.17|8
1640932600000|2021-12-31 06:36:40|1820.99|1804.99|1821.57|1805.57|1821.57|1805.57|1820.88|1804.88|5
1640932610000|2021-12-31 06:36:50|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640932620000|2021-12-31 06:37:00|1821.3|1805.3|1821.31|1805.31|1821.4|1805.4|1821.23|1805.23|4
1640932630000|2021-12-31 06:37:10|1821.28|1805.28|1821.58|1805.58|1821.58|1805.58|1821.28|1805.28|4
1640932640000|2021-12-31 06:37:20|1821.5|1805.5|1821.58|1805.58|1821.9|1805.9|1821.5|1805.5|6
1640932650000|2021-12-31 06:37:30|1821.63|1805.63|1821.75|1805.75|1822.15|1806.15|1821.63|1805.63|6
1640932660000|2021-12-31 06:37:40|1821.74|1805.74|1821.75|1805.75|1821.75|1805.75|1821.74|1805.74|2
1640932670000|2021-12-31 06:37:50|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1
1640932680000|2021-12-31 06:38:00|1822.5|1806.5|1822.43|1806.43|1822.5|1806.5|1822.43|1806.43|2
1640932690000|2021-12-31 06:38:10|1822.5|1806.5|1824.7|1808.7|1824.82|1808.82|1822.5|1806.5|7
1640932700000|2021-12-31 06:38:20|1824.5|1808.5|1823.58|1807.58|1824.5|1808.5|1823.58|1807.58|5
1640932710000|2021-12-31 06:38:30|1823.29|1807.29|1824.92|1808.92|1824.92|1808.92|1823.29|1807.29|7
1640932720000|2021-12-31 06:38:40|1825.45|1809.45|1824.22|1808.22|1825.45|1809.45|1824.07|1808.07|6
1640932730000|2021-12-31 06:38:50|1824.14|1808.14|1823.69|1807.69|1824.14|1808.14|1823.69|1807.69|3
1640932740000|2021-12-31 06:39:00|1824.14|1808.14|1824.5|1808.5|1824.5|1808.5|1823.94|1807.94|8
1640932750000|2021-12-31 06:39:10|1824.44|1808.44|1823.76|1807.76|1824.44|1808.44|1823.64|1807.64|8
1640932760000|2021-12-31 06:39:20|1823.55|1807.55|1820.6|1804.6|1823.55|1807.55|1820.6|1804.6|3
1640932770000|2021-12-31 06:39:30|1820.55|1804.55|1820.5|1804.5|1820.55|1804.55|1820.05|1804.05|4
1640932780000|2021-12-31 06:39:40|1820.25|1804.25|1820.25|1804.25|1820.25|1804.25|1819.8|1803.8|5
1640932790000|2021-12-31 06:39:50|1820.22|1804.22|1820|1804|1820.22|1804.22|1820|1804|2
1640932800000|2021-12-31 06:40:00|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1819.5|1803.5|1
1640932830000|2021-12-31 06:40:30|1819.31|1803.31|1817.5|1801.5|1819.31|1803.31|1817|1801|17
1640932840000|2021-12-31 06:40:40|1817|1801|1816.57|1800.57|1817.29|1801.29|1816.57|1800.57|6
1640932850000|2021-12-31 06:40:50|1816.82|1800.82|1817.22|1801.22|1817.22|1801.22|1816.82|1800.82|3
1640932860000|2021-12-31 06:41:00|1816.72|1800.72|1816.85|1800.85|1816.85|1800.85|1816.57|1800.57|4
1640932870000|2021-12-31 06:41:10|1816.8|1800.8|1816.55|1800.55|1816.95|1800.95|1816.55|1800.55|7
1640932880000|2021-12-31 06:41:20|1816.57|1800.57|1817.5|1801.5|1818.5|1802.5|1816.57|1800.57|6
1640932890000|2021-12-31 06:41:30|1817.6|1801.6|1815.5|1799.5|1817.6|1801.6|1815.5|1799.5|7
1640932900000|2021-12-31 06:41:40|1815.44|1799.44|1815.22|1799.22|1815.5|1799.5|1814.95|1798.95|5
1640932910000|2021-12-31 06:41:50|1815|1799|1814.5|1798.5|1815|1799|1814.45|1798.45|6
1640932960000|2021-12-31 06:42:40|1814.85|1798.85|1815.49|1799.49|1815.5|1799.5|1814.85|1798.85|4
1640932970000|2021-12-31 06:42:50|1815.99|1799.99|1817|1801|1817.35|1801.35|1815.99|1799.99|6
1640932980000|2021-12-31 06:43:00|1817.5|1801.5|1817.88|1801.88|1817.88|1801.88|1817.5|1801.5|3
1640932990000|2021-12-31 06:43:10|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640933000000|2021-12-31 06:43:20|1817.31|1801.31|1817.31|1801.31|1817.31|1801.31|1817.31|1801.31|1
1640933010000|2021-12-31 06:43:30|1817.06|1801.06|1817.31|1801.31|1817.31|1801.31|1817.06|1801.06|2
1640933020000|2021-12-31 06:43:40|1817.16|1801.16|1816.81|1800.81|1817.5|1801.5|1816.81|1800.81|6
1640933030000|2021-12-31 06:43:50|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1816.5|1800.5|1
1640933040000|2021-12-31 06:44:00|1815.75|1799.75|1814.89|1798.89|1815.75|1799.75|1814.89|1798.89|6
1640933050000|2021-12-31 06:44:10|1814.56|1798.56|1814.47|1798.47|1814.56|1798.56|1812.72|1796.72|7
1640933060000|2021-12-31 06:44:20|1815|1799|1814.75|1798.75|1815.05|1799.05|1814.26|1798.26|11
1640933070000|2021-12-31 06:44:30|1814.5|1798.5|1814.9|1798.9|1814.9|1798.9|1814.5|1798.5|2
1640933080000|2021-12-31 06:44:40|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1814.55|1798.55|1
1640933090000|2021-12-31 06:44:50|1814.85|1798.85|1814.85|1798.85|1814.85|1798.85|1814.85|1798.85|1
1640933100000|2021-12-31 06:45:00|1814.5|1798.5|1813.66|1797.66|1814.65|1798.65|1813.66|1797.66|4
1640933110000|2021-12-31 06:45:10|1813.52|1797.52|1814.18|1798.18|1814.18|1798.18|1813.44|1797.44|7
1640933130000|2021-12-31 06:45:30|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1814.5|1798.5|1
1640933140000|2021-12-31 06:45:40|1814.39|1798.39|1814.5|1798.5|1814.5|1798.5|1814.25|1798.25|5
1640933150000|2021-12-31 06:45:50|1815|1799|1816.5|1800.5|1816.7|1800.7|1815|1799|6
1640933160000|2021-12-31 06:46:00|1816.23|1800.23|1817|1801|1817|1801|1816|1800|6
1640933170000|2021-12-31 06:46:10|1816.9|1800.9|1816.5|1800.5|1816.9|1800.9|1816.5|1800.5|2
1640933190000|2021-12-31 06:46:30|1817.25|1801.25|1817.5|1801.5|1817.75|1801.75|1817.25|1801.25|4
1640933200000|2021-12-31 06:46:40|1817.75|1801.75|1818.5|1802.5|1818.69|1802.69|1817.75|1801.75|6
1640933210000|2021-12-31 06:46:50|1818.21|1802.21|1817.5|1801.5|1818.36|1802.36|1817.38|1801.38|9
1640933220000|2021-12-31 06:47:00|1817.9|1801.9|1818.5|1802.5|1818.5|1802.5|1817.9|1801.9|3
1640933230000|2021-12-31 06:47:10|1818.82|1802.82|1819|1803|1819.4|1803.4|1818.82|1802.82|3
1640933240000|2021-12-31 06:47:20|1818.65|1802.65|1818.5|1802.5|1818.65|1802.65|1818|1802|11
1640933250000|2021-12-31 06:47:30|1818|1802|1817.73|1801.73|1818.25|1802.25|1817.73|1801.73|4
1640933270000|2021-12-31 06:47:50|1817.65|1801.65|1817.73|1801.73|1817.73|1801.73|1817.65|1801.65|2
1640933280000|2021-12-31 06:48:00|1817.6|1801.6|1818.5|1802.5|1818.5|1802.5|1817.6|1801.6|5
1640933290000|2021-12-31 06:48:10|1818.59|1802.59|1819.46|1803.46|1819.46|1803.46|1818.59|1802.59|5
1640933300000|2021-12-31 06:48:20|1819.42|1803.42|1819.29|1803.29|1819.46|1803.46|1818.88|1802.88|5
1640933310000|2021-12-31 06:48:30|1818.92|1802.92|1818.5|1802.5|1819.29|1803.29|1818.5|1802.5|6
1640933320000|2021-12-31 06:48:40|1818|1802|1818|1802|1818|1802|1818|1802|1
1640933330000|2021-12-31 06:48:50|1817.65|1801.65|1817.5|1801.5|1817.65|1801.65|1817.5|1801.5|3
1640933340000|2021-12-31 06:49:00|1817.53|1801.53|1818.5|1802.5|1818.5|1802.5|1817.53|1801.53|3
1640933350000|2021-12-31 06:49:10|1818.31|1802.31|1818.25|1802.25|1818.31|1802.31|1818.04|1802.04|4
1640933360000|2021-12-31 06:49:20|1818.5|1802.5|1818.92|1802.92|1818.92|1802.92|1818.5|1802.5|2
1640933370000|2021-12-31 06:49:30|1819.42|1803.42|1819.42|1803.42|1819.42|1803.42|1819.42|1803.42|1
1640933380000|2021-12-31 06:49:40|1819.5|1803.5|1819.79|1803.79|1819.79|1803.79|1819.5|1803.5|2
1640933390000|2021-12-31 06:49:50|1820.24|1804.24|1821|1805|1821|1805|1820.24|1804.24|4
1640933400000|2021-12-31 06:50:00|1820.82|1804.82|1821.15|1805.15|1821.5|1805.5|1820.5|1804.5|5
1640933410000|2021-12-31 06:50:10|1821.05|1805.05|1820.5|1804.5|1821.05|1805.05|1820.5|1804.5|3
1640933420000|2021-12-31 06:50:20|1821|1805|1821.5|1805.5|1821.5|1805.5|1821|1805|2
1640933430000|2021-12-31 06:50:30|1821.25|1805.25|1821.25|1805.25|1821.25|1805.25|1821.25|1805.25|1
1640933440000|2021-12-31 06:50:40|1821|1805|1821|1805|1821|1805|1820.5|1804.5|3
1640933450000|2021-12-31 06:50:50|1821.45|1805.45|1821.85|1805.85|1821.85|1805.85|1821.45|1805.45|3
1640933460000|2021-12-31 06:51:00|1822.49|1806.49|1823.01|1807.01|1823.02|1807.02|1822.49|1806.49|3
1640933470000|2021-12-31 06:51:10|1823.03|1807.03|1823.21|1807.21|1823.5|1807.5|1823.03|1807.03|4
1640933480000|2021-12-31 06:51:20|1823.22|1807.22|1823.62|1807.62|1823.62|1807.62|1823.14|1807.14|7
1640933490000|2021-12-31 06:51:30|1823.5|1807.5|1823|1807|1823.74|1807.74|1823|1807|4
1640933500000|2021-12-31 06:51:40|1823.29|1807.29|1823.38|1807.38|1823.45|1807.45|1822.84|1806.84|9
1640933510000|2021-12-31 06:51:50|1823.45|1807.45|1823.75|1807.75|1823.8|1807.8|1823.45|1807.45|5
1640933530000|2021-12-31 06:52:10|1824.03|1808.03|1825.1|1809.1|1825.69|1809.69|1824.03|1808.03|8
1640933540000|2021-12-31 06:52:20|1825.11|1809.11|1824.39|1808.39|1825.35|1809.35|1824.39|1808.39|9
1640933550000|2021-12-31 06:52:30|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640933560000|2021-12-31 06:52:40|1825.09|1809.09|1826.5|1810.5|1826.5|1810.5|1824.88|1808.88|7
1640933570000|2021-12-31 06:52:50|1826.75|1810.75|1827.58|1811.58|1827.58|1811.58|1826.75|1810.75|8
1640933580000|2021-12-31 06:53:00|1827.61|1811.61|1827.5|1811.5|1827.7|1811.7|1827.5|1811.5|6
1640933590000|2021-12-31 06:53:10|1827.25|1811.25|1825|1809|1827.6|1811.6|1825|1809|14
1640933600000|2021-12-31 06:53:20|1825.5|1809.5|1825.41|1809.41|1825.5|1809.5|1825.41|1809.41|2
1640933610000|2021-12-31 06:53:30|1825.46|1809.46|1825.2|1809.2|1825.5|1809.5|1825.2|1809.2|3
1640933620000|2021-12-31 06:53:40|1825.45|1809.45|1825.4|1809.4|1825.45|1809.45|1825.4|1809.4|2
1640933630000|2021-12-31 06:53:50|1825.25|1809.25|1825.35|1809.35|1825.35|1809.35|1825.25|1809.25|2
1640933640000|2021-12-31 06:54:00|1825.4|1809.4|1825.35|1809.35|1825.4|1809.4|1825.35|1809.35|2
1640933650000|2021-12-31 06:54:10|1825.45|1809.45|1825.5|1809.5|1825.5|1809.5|1825.45|1809.45|2
1640933660000|2021-12-31 06:54:20|1825.6|1809.6|1826.48|1810.48|1826.48|1810.48|1825.6|1809.6|4
1640933670000|2021-12-31 06:54:30|1826.63|1810.63|1827.59|1811.59|1827.75|1811.75|1826.63|1810.63|9
1640933680000|2021-12-31 06:54:40|1827.62|1811.62|1828.1|1812.1|1828.1|1812.1|1827.62|1811.62|5
1640933690000|2021-12-31 06:54:50|1827.85|1811.85|1827.7|1811.7|1827.85|1811.85|1827.7|1811.7|2
1640933700000|2021-12-31 06:55:00|1827.5|1811.5|1827.7|1811.7|1827.9|1811.9|1827.5|1811.5|6
1640933710000|2021-12-31 06:55:10|1827.5|1811.5|1827.5|1811.5|1827.67|1811.67|1827.5|1811.5|3
1640933720000|2021-12-31 06:55:20|1826.5|1810.5|1826.44|1810.44|1826.5|1810.5|1826.19|1810.19|9
1640933730000|2021-12-31 06:55:30|1826.5|1810.5|1826.39|1810.39|1826.5|1810.5|1826.39|1810.39|3
1640933740000|2021-12-31 06:55:40|1826.3|1810.3|1826.32|1810.32|1826.4|1810.4|1826.3|1810.3|4
1640933750000|2021-12-31 06:55:50|1826.4|1810.4|1825.55|1809.55|1826.4|1810.4|1825.55|1809.55|2
1640933760000|2021-12-31 06:56:00|1824.91|1808.91|1823.5|1807.5|1824.91|1808.91|1823.5|1807.5|5
1640933770000|2021-12-31 06:56:10|1823.72|1807.72|1824.7|1808.7|1824.7|1808.7|1823.5|1807.5|9
1640933780000|2021-12-31 06:56:20|1824.63|1808.63|1824.45|1808.45|1824.63|1808.63|1824.45|1808.45|7
1640933790000|2021-12-31 06:56:30|1824|1808|1823|1807|1824|1808|1823|1807|4
1640933800000|2021-12-31 06:56:40|1822.9|1806.9|1823.1|1807.1|1823.1|1807.1|1822.9|1806.9|6
1640933820000|2021-12-31 06:57:00|1823.25|1807.25|1821.92|1805.92|1823.25|1807.25|1821.92|1805.92|8
1640933830000|2021-12-31 06:57:10|1821.5|1805.5|1821.5|1805.5|1822.15|1806.15|1821.5|1805.5|11
1640933850000|2021-12-31 06:57:30|1821.72|1805.72|1822.45|1806.45|1822.45|1806.45|1821.72|1805.72|3
1640933870000|2021-12-31 06:57:50|1822.5|1806.5|1822.68|1806.68|1822.68|1806.68|1822.5|1806.5|4
1640933880000|2021-12-31 06:58:00|1822.5|1806.5|1822.58|1806.58|1822.68|1806.68|1822.5|1806.5|3
1640933890000|2021-12-31 06:58:10|1822.68|1806.68|1823.13|1807.13|1823.13|1807.13|1822.68|1806.68|2
1640933900000|2021-12-31 06:58:20|1823.18|1807.18|1822.68|1806.68|1823.3|1807.3|1822.68|1806.68|4
1640933910000|2021-12-31 06:58:30|1822.5|1806.5|1823.34|1807.34|1823.34|1807.34|1822.5|1806.5|5
1640933920000|2021-12-31 06:58:40|1823.29|1807.29|1824.2|1808.2|1824.25|1808.25|1823.29|1807.29|3
1640933930000|2021-12-31 06:58:50|1824.5|1808.5|1825.48|1809.48|1825.5|1809.5|1824.5|1808.5|6
1640933940000|2021-12-31 06:59:00|1825.69|1809.69|1826.4|1810.4|1826.47|1810.47|1825.48|1809.48|7
1640933950000|2021-12-31 06:59:10|1826.05|1810.05|1825.65|1809.65|1826.05|1810.05|1825.65|1809.65|2
1640933960000|2021-12-31 06:59:20|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640933980000|2021-12-31 06:59:40|1825|1809|1825|1809|1825|1809|1825|1809|1
1640933990000|2021-12-31 06:59:50|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1
1640934000000|2021-12-31 07:00:00|1824.4|1808.4|1824.27|1808.27|1824.64|1808.64|1824.21|1808.21|8
1640934010000|2021-12-31 07:00:10|1824.5|1808.5|1823.68|1807.68|1824.56|1808.56|1823.68|1807.68|10
1640934020000|2021-12-31 07:00:20|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640934030000|2021-12-31 07:00:30|1823.37|1807.37|1823.5|1807.5|1823.5|1807.5|1823.37|1807.37|8
1640934040000|2021-12-31 07:00:40|1823.37|1807.37|1823.5|1807.5|1823.5|1807.5|1823.37|1807.37|10
1640934050000|2021-12-31 07:00:50|1823.37|1807.37|1823.37|1807.37|1823.44|1807.44|1823.37|1807.37|3
1640934060000|2021-12-31 07:01:00|1823.85|1807.85|1824.5|1808.5|1824.5|1808.5|1823.85|1807.85|3
1640934070000|2021-12-31 07:01:10|1824.39|1808.39|1824.5|1808.5|1824.5|1808.5|1824.25|1808.25|3
1640934080000|2021-12-31 07:01:20|1824.85|1808.85|1824.85|1808.85|1824.85|1808.85|1824.85|1808.85|1
1640934100000|2021-12-31 07:01:40|1825.35|1809.35|1825.5|1809.5|1825.59|1809.59|1825.35|1809.35|7
1640934150000|2021-12-31 07:02:30|1825.68|1809.68|1825.72|1809.72|1825.72|1809.72|1825.5|1809.5|8
1640934160000|2021-12-31 07:02:40|1826.17|1810.17|1826.17|1810.17|1826.17|1810.17|1826.17|1810.17|1
1640934170000|2021-12-31 07:02:50|1826.35|1810.35|1826.5|1810.5|1826.5|1810.5|1826.35|1810.35|3
1640934180000|2021-12-31 07:03:00|1826.38|1810.38|1825.77|1809.77|1826.38|1810.38|1825.72|1809.72|6
1640934190000|2021-12-31 07:03:10|1825.72|1809.72|1825.72|1809.72|1825.77|1809.77|1825.5|1809.5|16
1640934200000|2021-12-31 07:03:20|1825.61|1809.61|1825.72|1809.72|1825.72|1809.72|1825.5|1809.5|12
1640934210000|2021-12-31 07:03:30|1825.61|1809.61|1825.72|1809.72|1825.8|1809.8|1825.61|1809.61|10
1640934230000|2021-12-31 07:03:50|1825.92|1809.92|1825.92|1809.92|1825.92|1809.92|1825.92|1809.92|1
1640934240000|2021-12-31 07:04:00|1826.02|1810.02|1826.38|1810.38|1826.38|1810.38|1825.97|1809.97|4
1640934260000|2021-12-31 07:04:20|1826.75|1810.75|1826.63|1810.63|1826.75|1810.75|1826.63|1810.63|2
1640934270000|2021-12-31 07:04:30|1826.75|1810.75|1826.5|1810.5|1826.75|1810.75|1826.5|1810.5|5
1640934280000|2021-12-31 07:04:40|1826.1|1810.1|1825.55|1809.55|1826.1|1810.1|1825.55|1809.55|4
1640934300000|2021-12-31 07:05:00|1825.5|1809.5|1825.17|1809.17|1825.5|1809.5|1824.85|1808.85|7
1640934310000|2021-12-31 07:05:10|1825.32|1809.32|1825.3|1809.3|1825.32|1809.32|1825.3|1809.3|2
1640934320000|2021-12-31 07:05:20|1825.43|1809.43|1825.57|1809.57|1825.57|1809.57|1825.42|1809.42|4
1640934330000|2021-12-31 07:05:30|1825.78|1809.78|1825.72|1809.72|1825.78|1809.78|1825.72|1809.72|2
1640934350000|2021-12-31 07:05:50|1825.7|1809.7|1825.7|1809.7|1825.7|1809.7|1825.7|1809.7|1
1640934360000|2021-12-31 07:06:00|1825.5|1809.5|1825.56|1809.56|1825.56|1809.56|1825.28|1809.28|5
1640934370000|2021-12-31 07:06:10|1826.5|1810.5|1826.35|1810.35|1826.5|1810.5|1826.35|1810.35|3
1640934380000|2021-12-31 07:06:20|1826.58|1810.58|1827|1811|1827|1811|1826.45|1810.45|6
1640934390000|2021-12-31 07:06:30|1826.5|1810.5|1826.48|1810.48|1826.63|1810.63|1826.48|1810.48|8
1640934400000|2021-12-31 07:06:40|1826.5|1810.5|1826.48|1810.48|1826.5|1810.5|1826.48|1810.48|4
1640934410000|2021-12-31 07:06:50|1826.34|1810.34|1826.34|1810.34|1826.34|1810.34|1826.34|1810.34|1
1640934420000|2021-12-31 07:07:00|1826.2|1810.2|1825.72|1809.72|1826.34|1810.34|1825.72|1809.72|4
1640934440000|2021-12-31 07:07:20|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1825.5|1809.5|1
1640934460000|2021-12-31 07:07:40|1825|1809|1824.5|1808.5|1825.25|1809.25|1824.4|1808.4|5
1640934470000|2021-12-31 07:07:50|1824.4|1808.4|1824.4|1808.4|1824.4|1808.4|1824.4|1808.4|1
1640934480000|2021-12-31 07:08:00|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1824.4|1808.4|5
1640934490000|2021-12-31 07:08:10|1824|1808|1822.55|1806.55|1824|1808|1822.05|1806.05|9
1640934510000|2021-12-31 07:08:30|1822.05|1806.05|1821.6|1805.6|1822.05|1806.05|1821.6|1805.6|2
1640934520000|2021-12-31 07:08:40|1821.9|1805.9|1821.6|1805.6|1821.9|1805.9|1821.6|1805.6|2
1640934530000|2021-12-31 07:08:50|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1820.5|1804.5|8
1640934540000|2021-12-31 07:09:00|1821.46|1805.46|1821.42|1805.42|1821.46|1805.46|1821.42|1805.42|2
1640934550000|2021-12-31 07:09:10|1821.32|1805.32|1821.5|1805.5|1821.75|1805.75|1821.32|1805.32|4
1640934560000|2021-12-31 07:09:20|1821|1805|1821|1805|1821|1805|1820.78|1804.78|3
1640934580000|2021-12-31 07:09:40|1820.5|1804.5|1821.25|1805.25|1821.25|1805.25|1820.05|1804.05|7
1640934590000|2021-12-31 07:09:50|1821.34|1805.34|1821.41|1805.41|1821.5|1805.5|1821.34|1805.34|3
1640934600000|2021-12-31 07:10:00|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640934610000|2021-12-31 07:10:10|1821.8|1805.8|1821|1805|1821.8|1805.8|1821|1805|4
1640934630000|2021-12-31 07:10:30|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1820.5|1804.5|1
1640934640000|2021-12-31 07:10:40|1820.65|1804.65|1820.5|1804.5|1820.65|1804.65|1820.5|1804.5|2
1640934650000|2021-12-31 07:10:50|1820.9|1804.9|1819.11|1803.11|1820.95|1804.95|1818.97|1802.97|10
1640934660000|2021-12-31 07:11:00|1818.77|1802.77|1817.5|1801.5|1818.77|1802.77|1817.5|1801.5|5
1640934670000|2021-12-31 07:11:10|1816.75|1800.75|1817.25|1801.25|1817.5|1801.5|1816.5|1800.5|6
1640934680000|2021-12-31 07:11:20|1817|1801|1817|1801|1817.25|1801.25|1817|1801|3
1640934690000|2021-12-31 07:11:30|1817.25|1801.25|1818.25|1802.25|1818.5|1802.5|1817.25|1801.25|5
1640934700000|2021-12-31 07:11:40|1818.44|1802.44|1818.29|1802.29|1818.5|1802.5|1818.29|1802.29|3
1640934710000|2021-12-31 07:11:50|1818.5|1802.5|1819|1803|1819.11|1803.11|1818.5|1802.5|6
1640934720000|2021-12-31 07:12:00|1818.92|1802.92|1818.43|1802.43|1818.92|1802.92|1818.43|1802.43|3
1640934730000|2021-12-31 07:12:10|1818.47|1802.47|1819.32|1803.32|1819.32|1803.32|1818.47|1802.47|4
1640934740000|2021-12-31 07:12:20|1819.05|1803.05|1819.2|1803.2|1819.2|1803.2|1819.05|1803.05|4
1640934750000|2021-12-31 07:12:30|1819.34|1803.34|1819.45|1803.45|1819.45|1803.45|1819.34|1803.34|2
1640934760000|2021-12-31 07:12:40|1819.42|1803.42|1817|1801|1819.42|1803.42|1817|1801|8
1640934770000|2021-12-31 07:12:50|1817.25|1801.25|1817|1801|1817.5|1801.5|1817|1801|13
1640934780000|2021-12-31 07:13:00|1816.5|1800.5|1816|1800|1816.5|1800.5|1816|1800|3
1640934790000|2021-12-31 07:13:10|1815.45|1799.45|1816|1800|1816.5|1800.5|1815.36|1799.36|12
1640934800000|2021-12-31 07:13:20|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1815.5|1799.5|1
1640934810000|2021-12-31 07:13:30|1815.6|1799.6|1815.36|1799.36|1815.6|1799.6|1815.36|1799.36|3
1640934820000|2021-12-31 07:13:40|1815.33|1799.33|1816.1|1800.1|1816.1|1800.1|1815.24|1799.24|5
1640934830000|2021-12-31 07:13:50|1816.35|1800.35|1816.18|1800.18|1816.35|1800.35|1816.18|1800.18|2
1640934840000|2021-12-31 07:14:00|1816.2|1800.2|1816|1800|1816.2|1800.2|1816|1800|3
1640934860000|2021-12-31 07:14:20|1815.55|1799.55|1815|1799|1815.55|1799.55|1814.55|1798.55|5
1640934870000|2021-12-31 07:14:30|1815.11|1799.11|1814.5|1798.5|1815.11|1799.11|1814.5|1798.5|7
1640934880000|2021-12-31 07:14:40|1814.88|1798.88|1814.05|1798.05|1814.88|1798.88|1814.05|1798.05|3
1640934890000|2021-12-31 07:14:50|1814|1798|1813.5|1797.5|1814|1798|1813.5|1797.5|2
1640934900000|2021-12-31 07:15:00|1813.72|1797.72|1813.5|1797.5|1813.72|1797.72|1813.5|1797.5|4
1640934910000|2021-12-31 07:15:10|1813.72|1797.72|1813.2|1797.2|1814|1798|1813.2|1797.2|12
1640934920000|2021-12-31 07:15:20|1813.12|1797.12|1813.12|1797.12|1813.35|1797.35|1812.87|1796.87|10
1640934930000|2021-12-31 07:15:30|1813.32|1797.32|1813.15|1797.15|1813.32|1797.32|1813.15|1797.15|3
1640934940000|2021-12-31 07:15:40|1812.6|1796.6|1812.7|1796.7|1812.7|1796.7|1812.6|1796.6|2
1640934950000|2021-12-31 07:15:50|1812.88|1796.88|1811.25|1795.25|1812.88|1796.88|1811.25|1795.25|4
1640934960000|2021-12-31 07:16:00|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1
1640934970000|2021-12-31 07:16:10|1810.5|1794.5|1809.9|1793.9|1810.85|1794.85|1809.65|1793.65|11
1640934980000|2021-12-31 07:16:20|1809.5|1793.5|1810.1|1794.1|1810.1|1794.1|1809.5|1793.5|5
1640934990000|2021-12-31 07:16:30|1810.11|1794.11|1810.5|1794.5|1810.5|1794.5|1810.1|1794.1|3
1640935000000|2021-12-31 07:16:40|1810.78|1794.78|1810.5|1794.5|1810.78|1794.78|1810.5|1794.5|2
1640935010000|2021-12-31 07:16:50|1810.88|1794.88|1812.12|1796.12|1812.45|1796.45|1810.88|1794.88|7
1640935020000|2021-12-31 07:17:00|1812.5|1796.5|1814.1|1798.1|1814.6|1798.6|1812.5|1796.5|8
1640935030000|2021-12-31 07:17:10|1814.15|1798.15|1814.49|1798.49|1814.72|1798.72|1814|1798|8
1640935040000|2021-12-31 07:17:20|1814.5|1798.5|1813|1797|1814.5|1798.5|1812.55|1796.55|11
1640935050000|2021-12-31 07:17:30|1812.83|1796.83|1812.7|1796.7|1812.83|1796.83|1812.7|1796.7|2
1640935060000|2021-12-31 07:17:40|1812.76|1796.76|1813|1797|1813|1797|1812.76|1796.76|2
1640935070000|2021-12-31 07:17:50|1813.18|1797.18|1813.5|1797.5|1813.8|1797.8|1813.18|1797.18|8
1640935080000|2021-12-31 07:18:00|1813.63|1797.63|1813|1797|1813.74|1797.74|1813|1797|5
1640935090000|2021-12-31 07:18:10|1812.5|1796.5|1809.39|1793.39|1812.5|1796.5|1809.39|1793.39|8
1640935100000|2021-12-31 07:18:20|1809.32|1793.32|1809.5|1793.5|1809.56|1793.56|1809.31|1793.31|7
1640935110000|2021-12-31 07:18:30|1809.25|1793.25|1810|1794|1810.04|1794.04|1809.25|1793.25|8
1640935120000|2021-12-31 07:18:40|1810.11|1794.11|1810.43|1794.43|1810.86|1794.86|1810.11|1794.11|9
1640935130000|2021-12-31 07:18:50|1810.68|1794.68|1810.5|1794.5|1810.75|1794.75|1810.5|1794.5|4
1640935140000|2021-12-31 07:19:00|1810.9|1794.9|1811|1795|1811.4|1795.4|1810.9|1794.9|4
1640935150000|2021-12-31 07:19:10|1810.5|1794.5|1810.83|1794.83|1810.83|1794.83|1810|1794|5
1640935160000|2021-12-31 07:19:20|1810.65|1794.65|1810.75|1794.75|1810.75|1794.75|1810.65|1794.65|2
1640935170000|2021-12-31 07:19:30|1810.91|1794.91|1811|1795|1811|1795|1810.55|1794.55|4
1640935180000|2021-12-31 07:19:40|1810.5|1794.5|1810|1794|1810.5|1794.5|1809.55|1793.55|7
1640935190000|2021-12-31 07:19:50|1810.1|1794.1|1810.1|1794.1|1810.12|1794.12|1810.1|1794.1|3
1640935200000|2021-12-31 07:20:00|1810.25|1794.25|1810.85|1794.85|1811.1|1795.1|1810.1|1794.1|7
1640935210000|2021-12-31 07:20:10|1810.78|1794.78|1810.8|1794.8|1810.85|1794.85|1810.5|1794.5|8
1640935220000|2021-12-31 07:20:20|1810.85|1794.85|1810.6|1794.6|1810.85|1794.85|1810.6|1794.6|5
1640935230000|2021-12-31 07:20:30|1810.85|1794.85|1810.5|1794.5|1810.85|1794.85|1810.5|1794.5|3
1640935240000|2021-12-31 07:20:40|1810.13|1794.13|1810.5|1794.5|1811.04|1795.04|1810.13|1794.13|7
1640935250000|2021-12-31 07:20:50|1810.66|1794.66|1810|1794|1810.66|1794.66|1810|1794|7
1640935260000|2021-12-31 07:21:00|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1809.5|1793.5|1
1640935270000|2021-12-31 07:21:10|1809.95|1793.95|1809.6|1793.6|1809.95|1793.95|1809.5|1793.5|3
1640935280000|2021-12-31 07:21:20|1809.65|1793.65|1810.51|1794.51|1810.52|1794.52|1809.65|1793.65|7
1640935290000|2021-12-31 07:21:30|1810.31|1794.31|1810.41|1794.41|1810.41|1794.41|1810.31|1794.31|2
1640935300000|2021-12-31 07:21:40|1810|1794|1809.24|1793.24|1810|1794|1809.15|1793.15|7
1640935310000|2021-12-31 07:21:50|1809.5|1793.5|1807.5|1791.5|1809.5|1793.5|1807.45|1791.45|8
1640935320000|2021-12-31 07:22:00|1807.45|1791.45|1805.5|1789.5|1807.45|1791.45|1805.5|1789.5|12
1640935330000|2021-12-31 07:22:10|1805.75|1789.75|1806.55|1790.55|1807.4|1791.4|1805.55|1789.55|9
1640935340000|2021-12-31 07:22:20|1805.65|1789.65|1804.05|1788.05|1805.65|1789.65|1803.28|1787.28|17
1640935350000|2021-12-31 07:22:30|1804|1788|1804.6|1788.6|1804.6|1788.6|1804|1788|5
1640935360000|2021-12-31 07:22:40|1805.05|1789.05|1805.5|1789.5|1805.5|1789.5|1804.6|1788.6|5
1640935370000|2021-12-31 07:22:50|1805.65|1789.65|1805.5|1789.5|1805.65|1789.65|1805.5|1789.5|6
1640935380000|2021-12-31 07:23:00|1805.57|1789.57|1804.94|1788.94|1805.67|1789.67|1804.55|1788.55|14
1640935390000|2021-12-31 07:23:10|1804.57|1788.57|1804.6|1788.6|1804.8|1788.8|1804.5|1788.5|8
1640935400000|2021-12-31 07:23:20|1804.5|1788.5|1805.5|1789.5|1805.65|1789.65|1804.5|1788.5|8
1640935410000|2021-12-31 07:23:30|1805.2|1789.2|1804.01|1788.01|1805.2|1789.2|1803.72|1787.72|12
1640935420000|2021-12-31 07:23:40|1804.5|1788.5|1804.5|1788.5|1805|1789|1804.45|1788.45|7
1640935430000|2021-12-31 07:23:50|1804.7|1788.7|1803.81|1787.81|1804.7|1788.7|1803.81|1787.81|6
1640935440000|2021-12-31 07:24:00|1803.5|1787.5|1803.97|1787.97|1804.4|1788.4|1803.35|1787.35|11
1640935450000|2021-12-31 07:24:10|1803.52|1787.52|1804.4|1788.4|1804.4|1788.4|1803.52|1787.52|3
1640935460000|2021-12-31 07:24:20|1804|1788|1803.23|1787.23|1804|1788|1803.15|1787.15|6
1640935470000|2021-12-31 07:24:30|1803.5|1787.5|1804.34|1788.34|1804.34|1788.34|1803.5|1787.5|5
1640935480000|2021-12-31 07:24:40|1804.5|1788.5|1804.5|1788.5|1805|1789|1804.5|1788.5|5
1640935490000|2021-12-31 07:24:50|1803.5|1787.5|1803.4|1787.4|1803.5|1787.5|1803.4|1787.4|2
1640935500000|2021-12-31 07:25:00|1803.72|1787.72|1803.4|1787.4|1803.72|1787.72|1803.4|1787.4|2
1640935510000|2021-12-31 07:25:10|1803.5|1787.5|1804.97|1788.97|1804.97|1788.97|1803.5|1787.5|6
1640935520000|2021-12-31 07:25:20|1805.64|1789.64|1806.7|1790.7|1806.7|1790.7|1805.64|1789.64|7
1640935530000|2021-12-31 07:25:30|1807|1791|1807.5|1791.5|1807.5|1791.5|1807|1791|5
1640935540000|2021-12-31 07:25:40|1807.79|1791.79|1807.5|1791.5|1807.79|1791.79|1807.5|1791.5|2
1640935550000|2021-12-31 07:25:50|1807.79|1791.79|1808.31|1792.31|1808.31|1792.31|1807.75|1791.75|4
1640935560000|2021-12-31 07:26:00|1808.5|1792.5|1806.7|1790.7|1808.5|1792.5|1806.7|1790.7|7
1640935570000|2021-12-31 07:26:10|1806.5|1790.5|1803.72|1787.72|1806.5|1790.5|1803.5|1787.5|15
1640935580000|2021-12-31 07:26:20|1804|1788|1803.3|1787.3|1804|1788|1803.3|1787.3|8
1640935590000|2021-12-31 07:26:30|1803.35|1787.35|1804.5|1788.5|1805.09|1789.09|1803.3|1787.3|7
1640935600000|2021-12-31 07:26:40|1804.25|1788.25|1803.5|1787.5|1804.25|1788.25|1803.5|1787.5|3
1640935610000|2021-12-31 07:26:50|1803.65|1787.65|1803.5|1787.5|1804|1788|1803.5|1787.5|6
1640935620000|2021-12-31 07:27:00|1803.7|1787.7|1804.4|1788.4|1804.4|1788.4|1803.7|1787.7|7
1640935630000|2021-12-31 07:27:10|1804.5|1788.5|1805.4|1789.4|1805.4|1789.4|1803.13|1787.13|10
1640935640000|2021-12-31 07:27:20|1805.45|1789.45|1805|1789|1805.45|1789.45|1804.83|1788.83|6
1640935650000|2021-12-31 07:27:30|1804.55|1788.55|1804.5|1788.5|1804.55|1788.55|1804.5|1788.5|2
1640935660000|2021-12-31 07:27:40|1804.25|1788.25|1804.5|1788.5|1804.5|1788.5|1804|1788|6
1640935670000|2021-12-31 07:27:50|1804.88|1788.88|1806.69|1790.69|1806.69|1790.69|1804.5|1788.5|11
1640935680000|2021-12-31 07:28:00|1806.5|1790.5|1806.09|1790.09|1806.5|1790.5|1805|1789|10
1640935690000|2021-12-31 07:28:10|1806.5|1790.5|1806|1790|1806.5|1790.5|1806|1790|5
1640935700000|2021-12-31 07:28:20|1805.75|1789.75|1805|1789|1805.75|1789.75|1804.85|1788.85|5
1640935710000|2021-12-31 07:28:30|1804.84|1788.84|1804.5|1788.5|1804.84|1788.84|1804.5|1788.5|4
1640935730000|2021-12-31 07:28:50|1804.45|1788.45|1804|1788|1804.45|1788.45|1804|1788|2
1640935740000|2021-12-31 07:29:00|1803.91|1787.91|1802.8|1786.8|1803.91|1787.91|1802.8|1786.8|3
1640935750000|2021-12-31 07:29:10|1803|1787|1803|1787|1803.13|1787.13|1802.85|1786.85|8
1640935760000|2021-12-31 07:29:20|1803.13|1787.13|1803|1787|1803.13|1787.13|1802.7|1786.7|8
1640935770000|2021-12-31 07:29:30|1803.28|1787.28|1803.52|1787.52|1804.14|1788.14|1803.28|1787.28|9
1640935780000|2021-12-31 07:29:40|1803.74|1787.74|1803|1787|1803.74|1787.74|1803|1787|2
1640935790000|2021-12-31 07:29:50|1802.86|1786.86|1800.75|1784.75|1802.86|1786.86|1800.75|1784.75|6
1640935800000|2021-12-31 07:30:00|1801|1785|1802|1786|1802|1786|1801|1785|11
1640935810000|2021-12-31 07:30:10|1801.95|1785.95|1801.93|1785.93|1802.19|1786.19|1800.66|1784.66|11
1640935820000|2021-12-31 07:30:20|1801.9|1785.9|1801.42|1785.42|1802.1|1786.1|1801.42|1785.42|13
1640935830000|2021-12-31 07:30:30|1801.28|1785.28|1801.18|1785.18|1801.28|1785.28|1800.46|1784.46|8
1640935840000|2021-12-31 07:30:40|1800.77|1784.77|1801.4|1785.4|1802|1786|1800.77|1784.77|9
1640935850000|2021-12-31 07:30:50|1800.72|1784.72|1800.78|1784.78|1800.78|1784.78|1800.65|1784.65|3
1640935860000|2021-12-31 07:31:00|1800.65|1784.65|1800.78|1784.78|1800.78|1784.78|1800.65|1784.65|3
1640935870000|2021-12-31 07:31:10|1801.28|1785.28|1801.5|1785.5|1802.5|1786.5|1801.28|1785.28|16
1640935900000|2021-12-31 07:31:40|1801.45|1785.45|1799.69|1783.69|1801.45|1785.45|1799.5|1783.5|10
1640935910000|2021-12-31 07:31:50|1799.88|1783.88|1799.24|1783.24|1799.88|1783.88|1799.23|1783.23|7
1640935920000|2021-12-31 07:32:00|1799|1783|1797.5|1781.5|1799|1783|1796.5|1780.5|9
1640935930000|2021-12-31 07:32:10|1797.69|1781.69|1797.5|1781.5|1798|1782|1797.5|1781.5|7
1640935940000|2021-12-31 07:32:20|1796.88|1780.88|1797|1781|1797|1781|1796.88|1780.88|4
1640935960000|2021-12-31 07:32:40|1796.81|1780.81|1797.45|1781.45|1797.45|1781.45|1796.7|1780.7|4
1640935970000|2021-12-31 07:32:50|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1797.5|1781.5|1
1640935980000|2021-12-31 07:33:00|1797.95|1781.95|1795.75|1779.75|1798.45|1782.45|1795.5|1779.5|14
1640935990000|2021-12-31 07:33:10|1796|1780|1798|1782|1798|1782|1796|1780|5
1640936000000|2021-12-31 07:33:20|1797.5|1781.5|1797.5|1781.5|1798|1782|1797.34|1781.34|11
1640936010000|2021-12-31 07:33:30|1797.35|1781.35|1797.4|1781.4|1797.5|1781.5|1797.09|1781.09|4
1640936020000|2021-12-31 07:33:40|1796.75|1780.75|1797|1781|1797.08|1781.08|1796.75|1780.75|3
1640936030000|2021-12-31 07:33:50|1797.12|1781.12|1798.18|1782.18|1798.25|1782.25|1797.12|1781.12|11
1640936040000|2021-12-31 07:34:00|1798.03|1782.03|1798|1782|1798.03|1782.03|1797.85|1781.85|3
1640936050000|2021-12-31 07:34:10|1797.91|1781.91|1796.64|1780.64|1798|1782|1796.43|1780.43|8
1640936060000|2021-12-31 07:34:20|1796.86|1780.86|1797|1781|1797|1781|1796.86|1780.86|2
1640936070000|2021-12-31 07:34:30|1797.5|1781.5|1799.83|1783.83|1799.83|1783.83|1797.5|1781.5|9
1640936080000|2021-12-31 07:34:40|1799.78|1783.78|1799|1783|1800.28|1784.28|1799|1783|9
1640936090000|2021-12-31 07:34:50|1798.98|1782.98|1798.5|1782.5|1798.98|1782.98|1798|1782|10
1640936100000|2021-12-31 07:35:00|1799|1783|1799.41|1783.41|1799.41|1783.41|1798.91|1782.91|4
1640936110000|2021-12-31 07:35:10|1799.23|1783.23|1799.2|1783.2|1799.23|1783.23|1799.02|1783.02|5
1640936120000|2021-12-31 07:35:20|1799.19|1783.19|1799.19|1783.19|1799.5|1783.5|1799.19|1783.19|4
1640936130000|2021-12-31 07:35:30|1799.21|1783.21|1799.5|1783.5|1799.5|1783.5|1799.21|1783.21|5
1640936140000|2021-12-31 07:35:40|1799.36|1783.36|1797|1781|1799.5|1783.5|1796.52|1780.52|12
1640936150000|2021-12-31 07:35:50|1796.85|1780.85|1797|1781|1797|1781|1796.85|1780.85|2
1640936160000|2021-12-31 07:36:00|1797.5|1781.5|1797.65|1781.65|1797.65|1781.65|1797.5|1781.5|2
1640936170000|2021-12-31 07:36:10|1798|1782|1797.95|1781.95|1798|1782|1797.75|1781.75|5
1640936180000|2021-12-31 07:36:20|1797.84|1781.84|1796.12|1780.12|1797.84|1781.84|1795.87|1779.87|13
1640936190000|2021-12-31 07:36:30|1796.1|1780.1|1794.36|1778.36|1796.1|1780.1|1793.7|1777.7|14
1640936200000|2021-12-31 07:36:40|1794.16|1778.16|1794|1778|1794.16|1778.16|1793.2|1777.2|7
1640936210000|2021-12-31 07:36:50|1794.36|1778.36|1794.7|1778.7|1794.7|1778.7|1794.36|1778.36|6
1640936220000|2021-12-31 07:37:00|1794.5|1778.5|1794.41|1778.41|1794.5|1778.5|1794.41|1778.41|2
1640936240000|2021-12-31 07:37:20|1794.36|1778.36|1793.01|1777.01|1794.36|1778.36|1792.65|1776.65|10
1640936250000|2021-12-31 07:37:30|1793|1777|1793.5|1777.5|1793.5|1777.5|1792.85|1776.85|7
1640936260000|2021-12-31 07:37:40|1793.75|1777.75|1793.75|1777.75|1793.75|1777.75|1793.75|1777.75|1
1640936270000|2021-12-31 07:37:50|1793.65|1777.65|1793.65|1777.65|1793.65|1777.65|1793.65|1777.65|1
1640936280000|2021-12-31 07:38:00|1793.6|1777.6|1792.5|1776.5|1793.6|1777.6|1792.5|1776.5|7
1640936290000|2021-12-31 07:38:10|1792.42|1776.42|1791.73|1775.73|1792.5|1776.5|1791.56|1775.56|6
1640936300000|2021-12-31 07:38:20|1791.78|1775.78|1794.1|1778.1|1794.1|1778.1|1791.78|1775.78|6
1640936310000|2021-12-31 07:38:30|1794.29|1778.29|1795.5|1779.5|1796|1780|1794.29|1778.29|11
1640936320000|2021-12-31 07:38:40|1794.85|1778.85|1795.5|1779.5|1795.5|1779.5|1794.85|1778.85|4
1640936330000|2021-12-31 07:38:50|1796|1780|1796.75|1780.75|1797|1781|1796|1780|6
1640936340000|2021-12-31 07:39:00|1796.5|1780.5|1795.6|1779.6|1796.6|1780.6|1795.6|1779.6|3
1640936350000|2021-12-31 07:39:10|1795.55|1779.55|1796|1780|1796|1780|1795.55|1779.55|6
1640936360000|2021-12-31 07:39:20|1796.11|1780.11|1796.5|1780.5|1796.5|1780.5|1796.11|1780.11|2
1640936370000|2021-12-31 07:39:30|1796.65|1780.65|1795.8|1779.8|1796.65|1780.65|1795.8|1779.8|4
1640936380000|2021-12-31 07:39:40|1795.93|1779.93|1796.9|1780.9|1796.9|1780.9|1795.93|1779.93|9
1640936390000|2021-12-31 07:39:50|1796.8|1780.8|1796.24|1780.24|1796.8|1780.8|1796.24|1780.24|4
1640936400000|2021-12-31 07:40:00|1796.5|1780.5|1795.5|1779.5|1796.5|1780.5|1795.34|1779.34|10
1640936410000|2021-12-31 07:40:10|1795.43|1779.43|1796.11|1780.11|1796.34|1780.34|1795.39|1779.39|9
1640936420000|2021-12-31 07:40:20|1795.91|1779.91|1792.95|1776.95|1796.11|1780.11|1792.7|1776.7|18
1640936430000|2021-12-31 07:40:30|1792.76|1776.76|1793.5|1777.5|1794|1778|1792.05|1776.05|11
1640936440000|2021-12-31 07:40:40|1793.72|1777.72|1794.19|1778.19|1794.5|1778.5|1793.72|1777.72|14
1640936450000|2021-12-31 07:40:50|1794.5|1778.5|1792.97|1776.97|1794.5|1778.5|1792.97|1776.97|15
1640936460000|2021-12-31 07:41:00|1792.79|1776.79|1793|1777|1793|1777|1792.13|1776.13|11
1640936470000|2021-12-31 07:41:10|1792.72|1776.72|1792|1776|1792.72|1776.72|1792|1776|14
1640936480000|2021-12-31 07:41:20|1791.5|1775.5|1792|1776|1792.5|1776.5|1791.5|1775.5|5
1640936490000|2021-12-31 07:41:30|1792.13|1776.13|1792|1776|1792.5|1776.5|1792|1776|4
1640936500000|2021-12-31 07:41:40|1792.35|1776.35|1792|1776|1792.35|1776.35|1792|1776|2
1640936520000|2021-12-31 07:42:00|1791.5|1775.5|1793|1777|1793|1777|1791.35|1775.35|9
1640936530000|2021-12-31 07:42:10|1792.73|1776.73|1792.37|1776.37|1792.73|1776.73|1792.23|1776.23|8
1640936540000|2021-12-31 07:42:20|1792.36|1776.36|1792|1776|1792.5|1776.5|1791.75|1775.75|5
1640936550000|2021-12-31 07:42:30|1792.05|1776.05|1790.96|1774.96|1792.05|1776.05|1790.96|1774.96|9
1640936560000|2021-12-31 07:42:40|1790.97|1774.97|1790.5|1774.5|1791|1775|1790|1774|7
1640936570000|2021-12-31 07:42:50|1791|1775|1791|1775|1791|1775|1791|1775|1
1640936580000|2021-12-31 07:43:00|1791.11|1775.11|1791|1775|1791.5|1775.5|1790.9|1774.9|9
1640936600000|2021-12-31 07:43:20|1790.6|1774.6|1792.1|1776.1|1792.95|1776.95|1790.6|1774.6|14
1640936610000|2021-12-31 07:43:30|1791.91|1775.91|1792.2|1776.2|1792.9|1776.9|1791.91|1775.91|11
1640936620000|2021-12-31 07:43:40|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640936630000|2021-12-31 07:43:50|1792.88|1776.88|1793.1|1777.1|1793.25|1777.25|1792.75|1776.75|7
1640936640000|2021-12-31 07:44:00|1793.11|1777.11|1792.9|1776.9|1793.45|1777.45|1792.9|1776.9|9
1640936650000|2021-12-31 07:44:10|1792.85|1776.85|1791.13|1775.13|1792.85|1776.85|1790.8|1774.8|7
1640936660000|2021-12-31 07:44:20|1791|1775|1790.9|1774.9|1791.15|1775.15|1790.25|1774.25|11
1640936670000|2021-12-31 07:44:30|1791|1775|1790.06|1774.06|1791.5|1775.5|1790.06|1774.06|10
1640936680000|2021-12-31 07:44:40|1789.86|1773.86|1789.47|1773.47|1789.86|1773.86|1789.47|1773.47|5
1640936690000|2021-12-31 07:44:50|1789.35|1773.35|1789.25|1773.25|1789.35|1773.35|1788.85|1772.85|4
1640936700000|2021-12-31 07:45:00|1789.35|1773.35|1789.5|1773.5|1789.5|1773.5|1789.25|1773.25|9
1640936710000|2021-12-31 07:45:10|1789.86|1773.86|1790.85|1774.85|1791.26|1775.26|1789.86|1773.86|10
1640936720000|2021-12-31 07:45:20|1790.7|1774.7|1791|1775|1791.09|1775.09|1790.7|1774.7|5
1640936730000|2021-12-31 07:45:30|1790.75|1774.75|1792.23|1776.23|1792.23|1776.23|1790.75|1774.75|8
1640936740000|2021-12-31 07:45:40|1792.73|1776.73|1792.5|1776.5|1793.05|1777.05|1792.18|1776.18|11
1640936750000|2021-12-31 07:45:50|1792.38|1776.38|1792.7|1776.7|1792.7|1776.7|1792.16|1776.16|5
1640936760000|2021-12-31 07:46:00|1792.38|1776.38|1792.38|1776.38|1792.38|1776.38|1792.38|1776.38|1
1640936770000|2021-12-31 07:46:10|1792.52|1776.52|1792.16|1776.16|1792.65|1776.65|1792.16|1776.16|6
1640936780000|2021-12-31 07:46:20|1792.08|1776.08|1792.16|1776.16|1792.5|1776.5|1791.66|1775.66|6
1640936790000|2021-12-31 07:46:30|1792.07|1776.07|1791.5|1775.5|1792.07|1776.07|1791.5|1775.5|5
1640936800000|2021-12-31 07:46:40|1792|1776|1792|1776|1792|1776|1792|1776|1
1640936810000|2021-12-31 07:46:50|1792.16|1776.16|1791.66|1775.66|1792.22|1776.22|1791.57|1775.57|7
1640936820000|2021-12-31 07:47:00|1791.28|1775.28|1791.66|1775.66|1791.66|1775.66|1791.28|1775.28|4
1640936830000|2021-12-31 07:47:10|1791.8|1775.8|1792.69|1776.69|1793.05|1777.05|1791.8|1775.8|12
1640936840000|2021-12-31 07:47:20|1792.8|1776.8|1792.5|1776.5|1793.5|1777.5|1792.38|1776.38|8
1640936850000|2021-12-31 07:47:30|1792.38|1776.38|1792.01|1776.01|1792.38|1776.38|1792.01|1776.01|5
1640936870000|2021-12-31 07:47:50|1792.16|1776.16|1793.15|1777.15|1793.15|1777.15|1792.16|1776.16|5
1640936880000|2021-12-31 07:48:00|1793|1777|1792.5|1776.5|1793|1777|1792.5|1776.5|2
1640936900000|2021-12-31 07:48:20|1792.38|1776.38|1791.5|1775.5|1792.38|1776.38|1791.3|1775.3|15
1640936910000|2021-12-31 07:48:30|1791.33|1775.33|1791.5|1775.5|1791.5|1775.5|1791.15|1775.15|3
1640936920000|2021-12-31 07:48:40|1791.9|1775.9|1791.5|1775.5|1792|1776|1791.5|1775.5|5
1640936930000|2021-12-31 07:48:50|1791.32|1775.32|1791.5|1775.5|1791.6|1775.6|1791.32|1775.32|3
1640936940000|2021-12-31 07:49:00|1791.2|1775.2|1790.5|1774.5|1791.2|1775.2|1790.35|1774.35|4
1640936950000|2021-12-31 07:49:10|1790.4|1774.4|1790.45|1774.45|1790.95|1774.95|1790.4|1774.4|6
1640936960000|2021-12-31 07:49:20|1790.83|1774.83|1791.5|1775.5|1791.5|1775.5|1790.83|1774.83|4
1640936970000|2021-12-31 07:49:30|1791.22|1775.22|1791|1775|1791.5|1775.5|1791|1775|3
1640936980000|2021-12-31 07:49:40|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1790.5|1774.5|1
1640936990000|2021-12-31 07:49:50|1790.35|1774.35|1790.5|1774.5|1790.5|1774.5|1790.15|1774.15|3
1640937000000|2021-12-31 07:50:00|1790.38|1774.38|1790.5|1774.5|1790.5|1774.5|1790.25|1774.25|4
1640937010000|2021-12-31 07:50:10|1790.15|1774.15|1790.15|1774.15|1790.35|1774.35|1790.15|1774.15|3
1640937020000|2021-12-31 07:50:20|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1790.25|1774.25|1
1640937030000|2021-12-31 07:50:30|1790|1774|1789.5|1773.5|1790|1774|1789.5|1773.5|2
1640937040000|2021-12-31 07:50:40|1789.48|1773.48|1788.58|1772.58|1789.48|1773.48|1788.58|1772.58|6
1640937050000|2021-12-31 07:50:50|1788.4|1772.4|1788.4|1772.4|1788.4|1772.4|1788.4|1772.4|1
1640937060000|2021-12-31 07:51:00|1788.38|1772.38|1788.93|1772.93|1788.93|1772.93|1788.38|1772.38|3
1640937070000|2021-12-31 07:51:10|1788.9|1772.9|1788.96|1772.96|1789.24|1773.24|1788.53|1772.53|8
1640937080000|2021-12-31 07:51:20|1789.01|1773.01|1789.46|1773.46|1789.46|1773.46|1789.01|1773.01|6
1640937090000|2021-12-31 07:51:30|1789.96|1773.96|1789.46|1773.46|1789.96|1773.96|1789.46|1773.46|3
1640937100000|2021-12-31 07:51:40|1789.47|1773.47|1789.96|1773.96|1790.5|1774.5|1789.47|1773.47|4
1640937110000|2021-12-31 07:51:50|1789.98|1773.98|1789.1|1773.1|1789.98|1773.98|1789.1|1773.1|7
1640937120000|2021-12-31 07:52:00|1789.46|1773.46|1791.12|1775.12|1791.12|1775.12|1789.46|1773.46|6
1640937130000|2021-12-31 07:52:10|1791.04|1775.04|1791.15|1775.15|1791.5|1775.5|1791.04|1775.04|12
1640937140000|2021-12-31 07:52:20|1790.93|1774.93|1792|1776|1792|1776|1790.3|1774.3|8
1640937150000|2021-12-31 07:52:30|1791.5|1775.5|1791.5|1775.5|1792|1776|1791.5|1775.5|6
1640937160000|2021-12-31 07:52:40|1791.75|1775.75|1792.14|1776.14|1792.14|1776.14|1791.75|1775.75|3
1640937170000|2021-12-31 07:52:50|1792.37|1776.37|1792.45|1776.45|1792.45|1776.45|1792.37|1776.37|2
1640937180000|2021-12-31 07:53:00|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1792.5|1776.5|1
1640937190000|2021-12-31 07:53:10|1792.88|1776.88|1795.35|1779.35|1795.35|1779.35|1792.88|1776.88|8
1640937200000|2021-12-31 07:53:20|1795.36|1779.36|1797|1781|1797.35|1781.35|1795.36|1779.36|8
1640937210000|2021-12-31 07:53:30|1797.07|1781.07|1797.5|1781.5|1797.5|1781.5|1797.07|1781.07|2
1640937230000|2021-12-31 07:53:50|1797.72|1781.72|1798.4|1782.4|1798.5|1782.5|1797.72|1781.72|4
1640937240000|2021-12-31 07:54:00|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1798.5|1782.5|1
1640937250000|2021-12-31 07:54:10|1798.78|1782.78|1798.5|1782.5|1798.92|1782.92|1798.5|1782.5|4
1640937260000|2021-12-31 07:54:20|1798.88|1782.88|1799|1783|1799|1783|1798.5|1782.5|4
1640937270000|2021-12-31 07:54:30|1798.89|1782.89|1798.89|1782.89|1798.89|1782.89|1798.89|1782.89|1
1640937280000|2021-12-31 07:54:40|1799|1783|1798.5|1782.5|1799|1783|1798.5|1782.5|2
1640937290000|2021-12-31 07:54:50|1798.88|1782.88|1799.75|1783.75|1800.08|1784.08|1798.5|1782.5|12
1640937300000|2021-12-31 07:55:00|1799.66|1783.66|1799.05|1783.05|1799.66|1783.66|1798.6|1782.6|7
1640937310000|2021-12-31 07:55:10|1799.5|1783.5|1799.89|1783.89|1799.89|1783.89|1799.5|1783.5|14
1640937320000|2021-12-31 07:55:20|1799.75|1783.75|1800.18|1784.18|1800.18|1784.18|1799.75|1783.75|9
1640937330000|2021-12-31 07:55:30|1799.98|1783.98|1799.65|1783.65|1800.18|1784.18|1799.65|1783.65|5
1640937340000|2021-12-31 07:55:40|1799.5|1783.5|1799.03|1783.03|1799.5|1783.5|1798.5|1782.5|7
1640937350000|2021-12-31 07:55:50|1799.58|1783.58|1800.69|1784.69|1801.01|1785.01|1799.58|1783.58|12
1640937360000|2021-12-31 07:56:00|1800.65|1784.65|1800.5|1784.5|1800.65|1784.65|1800.31|1784.31|6
1640937370000|2021-12-31 07:56:10|1800.55|1784.55|1801.23|1785.23|1802.2|1786.2|1800.55|1784.55|9
1640937380000|2021-12-31 07:56:20|1801.36|1785.36|1801.23|1785.23|1801.5|1785.5|1801.08|1785.08|5
1640937390000|2021-12-31 07:56:30|1801.48|1785.48|1801.4|1785.4|1801.66|1785.66|1801.23|1785.23|7
1640937400000|2021-12-31 07:56:40|1801.5|1785.5|1801.23|1785.23|1801.5|1785.5|1801.23|1785.23|7
1640937410000|2021-12-31 07:56:50|1801.4|1785.4|1802|1786|1802|1786|1801.23|1785.23|9
1640937420000|2021-12-31 07:57:00|1802.05|1786.05|1802|1786|1802.05|1786.05|1801.92|1785.92|3
1640937430000|2021-12-31 07:57:10|1802.45|1786.45|1802.5|1786.5|1802.5|1786.5|1802.45|1786.45|2
1640937450000|2021-12-31 07:57:30|1802.46|1786.46|1802.5|1786.5|1802.5|1786.5|1802.46|1786.46|6
1640937460000|2021-12-31 07:57:40|1802.62|1786.62|1802.85|1786.85|1802.85|1786.85|1802.5|1786.5|3
1640937470000|2021-12-31 07:57:50|1802.5|1786.5|1804.05|1788.05|1804.05|1788.05|1802.5|1786.5|6
1640937480000|2021-12-31 07:58:00|1803.8|1787.8|1804.5|1788.5|1804.75|1788.75|1803.8|1787.8|5
1640937490000|2021-12-31 07:58:10|1804.05|1788.05|1804.18|1788.18|1804.5|1788.5|1804.05|1788.05|5
1640937500000|2021-12-31 07:58:20|1804.19|1788.19|1806|1790|1806|1790|1804.19|1788.19|12
1640937510000|2021-12-31 07:58:30|1805.72|1789.72|1806|1790|1806|1790|1805.5|1789.5|6
1640937520000|2021-12-31 07:58:40|1806.5|1790.5|1806.81|1790.81|1806.81|1790.81|1806|1790|12
1640937530000|2021-12-31 07:58:50|1807|1791|1806|1790|1807.5|1791.5|1806|1790|9
1640937540000|2021-12-31 07:59:00|1806.2|1790.2|1807.11|1791.11|1807.11|1791.11|1806|1790|11
1640937550000|2021-12-31 07:59:10|1807.42|1791.42|1809.64|1793.64|1809.64|1793.64|1807.42|1791.42|12
1640937560000|2021-12-31 07:59:20|1809|1793|1809.74|1793.74|1809.74|1793.74|1809|1793|11
1640937570000|2021-12-31 07:59:30|1810.1|1794.1|1810.5|1794.5|1810.5|1794.5|1809.97|1793.97|4
1640937580000|2021-12-31 07:59:40|1811|1795|1814|1798|1814.5|1798.5|1811|1795|15
1640937590000|2021-12-31 07:59:50|1814.24|1798.24|1814|1798|1814.65|1798.65|1813.75|1797.75|9
1640937600000|2021-12-31 08:00:00|1814.25|1798.25|1814.15|1798.15|1814.25|1798.25|1814|1798|3
1640937610000|2021-12-31 08:00:10|1814.25|1798.25|1813.75|1797.75|1814.25|1798.25|1813.75|1797.75|8
1640937620000|2021-12-31 08:00:20|1813.5|1797.5|1808.5|1792.5|1813.5|1797.5|1807.8|1791.8|14
1640937630000|2021-12-31 08:00:30|1808.75|1792.75|1809.08|1793.08|1809.8|1793.8|1808.5|1792.5|9
1640937640000|2021-12-31 08:00:40|1808.98|1792.98|1813.5|1797.5|1813.5|1797.5|1808.98|1792.98|7
1640937650000|2021-12-31 08:00:50|1813|1797|1813.4|1797.4|1813.5|1797.5|1812.5|1796.5|6
1640937660000|2021-12-31 08:01:00|1813.5|1797.5|1812.5|1796.5|1813.5|1797.5|1812.5|1796.5|6
1640937670000|2021-12-31 08:01:10|1813.35|1797.35|1813.5|1797.5|1813.5|1797.5|1813|1797|6
1640937680000|2021-12-31 08:01:20|1812.88|1796.88|1812.5|1796.5|1813|1797|1812.5|1796.5|5
1640937690000|2021-12-31 08:01:30|1813|1797|1812.5|1796.5|1813|1797|1812.5|1796.5|9
1640937700000|2021-12-31 08:01:40|1811.75|1795.75|1811.5|1795.5|1812.5|1796.5|1811.5|1795.5|6
1640937710000|2021-12-31 08:01:50|1811.41|1795.41|1810.83|1794.83|1811.41|1795.41|1810.75|1794.75|10
1640937720000|2021-12-31 08:02:00|1810.6|1794.6|1809.5|1793.5|1810.68|1794.68|1809.1|1793.1|12
1640937730000|2021-12-31 08:02:10|1809.63|1793.63|1810.26|1794.26|1810.34|1794.34|1809.63|1793.63|4
1640937740000|2021-12-31 08:02:20|1810.27|1794.27|1812|1796|1812|1796|1810.14|1794.14|12
1640937750000|2021-12-31 08:02:30|1812.35|1796.35|1812|1796|1812.5|1796.5|1812|1796|5
1640937760000|2021-12-31 08:02:40|1811.7|1795.7|1812.24|1796.24|1812.24|1796.24|1810.65|1794.65|13
1640937770000|2021-12-31 08:02:50|1812.23|1796.23|1812.75|1796.75|1812.75|1796.75|1812.23|1796.23|5
1640937780000|2021-12-31 08:03:00|1813|1797|1815.3|1799.3|1815.3|1799.3|1812.75|1796.75|17
1640937790000|2021-12-31 08:03:10|1815.34|1799.34|1814|1798|1815.34|1799.34|1813.89|1797.89|13
1640937800000|2021-12-31 08:03:20|1814.5|1798.5|1815.3|1799.3|1815.3|1799.3|1814|1798|10
1640937810000|2021-12-31 08:03:30|1815.5|1799.5|1814.96|1798.96|1816.15|1800.15|1814.96|1798.96|9
1640937820000|2021-12-31 08:03:40|1814.5|1798.5|1814.75|1798.75|1815|1799|1814|1798|11
1640937830000|2021-12-31 08:03:50|1815|1799|1816.5|1800.5|1816.5|1800.5|1815|1799|7
1640937840000|2021-12-31 08:04:00|1816.4|1800.4|1816.5|1800.5|1816.5|1800.5|1816.4|1800.4|2
1640937850000|2021-12-31 08:04:10|1817|1801|1816.9|1800.9|1817|1801|1816.9|1800.9|2
1640937860000|2021-12-31 08:04:20|1816.5|1800.5|1816.9|1800.9|1817.3|1801.3|1816.15|1800.15|8
1640937870000|2021-12-31 08:04:30|1816.92|1800.92|1817|1801|1817|1801|1816.92|1800.92|2
1640937880000|2021-12-31 08:04:40|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640937890000|2021-12-31 08:04:50|1817.22|1801.22|1817.22|1801.22|1817.22|1801.22|1817.22|1801.22|1
1640937900000|2021-12-31 08:05:00|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.13|1801.13|6
1640937910000|2021-12-31 08:05:10|1816.75|1800.75|1816.52|1800.52|1816.77|1800.77|1816.51|1800.51|7
1640937920000|2021-12-31 08:05:20|1816.51|1800.51|1816.5|1800.5|1816.51|1800.51|1816.2|1800.2|3
1640937930000|2021-12-31 08:05:30|1816.44|1800.44|1815.76|1799.76|1816.44|1800.44|1815.5|1799.5|9
1640937940000|2021-12-31 08:05:40|1815|1799|1814.5|1798.5|1815|1799|1814.5|1798.5|11
1640937950000|2021-12-31 08:05:50|1814.57|1798.57|1814.5|1798.5|1814.57|1798.57|1814.5|1798.5|2
1640937960000|2021-12-31 08:06:00|1814.57|1798.57|1815.11|1799.11|1815.45|1799.45|1814.57|1798.57|11
1640937970000|2021-12-31 08:06:10|1815.5|1799.5|1815|1799|1815.5|1799.5|1815|1799|5
1640937980000|2021-12-31 08:06:20|1815.5|1799.5|1815.5|1799.5|1816.5|1800.5|1815.25|1799.25|7
1640937990000|2021-12-31 08:06:30|1815.9|1799.9|1817.64|1801.64|1817.64|1801.64|1815.9|1799.9|5
1640938000000|2021-12-31 08:06:40|1817.48|1801.48|1816.75|1800.75|1817.5|1801.5|1816.75|1800.75|9
1640938010000|2021-12-31 08:06:50|1816.5|1800.5|1816.5|1800.5|1817|1801|1816.5|1800.5|5
1640938020000|2021-12-31 08:07:00|1816.88|1800.88|1816.88|1800.88|1816.88|1800.88|1816.5|1800.5|5
1640938030000|2021-12-31 08:07:10|1816.5|1800.5|1816.5|1800.5|1817|1801|1816.5|1800.5|6
1640938040000|2021-12-31 08:07:20|1816.25|1800.25|1814.5|1798.5|1816.25|1800.25|1814.5|1798.5|12
1640938050000|2021-12-31 08:07:30|1814.51|1798.51|1814.1|1798.1|1814.52|1798.52|1814.1|1798.1|3
1640938070000|2021-12-31 08:07:50|1813.65|1797.65|1813|1797|1813.65|1797.65|1813|1797|3
1640938080000|2021-12-31 08:08:00|1812.55|1796.55|1812.5|1796.5|1812.55|1796.55|1812.5|1796.5|2
1640938090000|2021-12-31 08:08:10|1812.55|1796.55|1816.5|1800.5|1816.5|1800.5|1812.55|1796.55|14
1640938100000|2021-12-31 08:08:20|1816|1800|1815.75|1799.75|1816|1800|1815.75|1799.75|3
1640938110000|2021-12-31 08:08:30|1816|1800|1816.5|1800.5|1816.5|1800.5|1816|1800|3
1640938130000|2021-12-31 08:08:50|1817.01|1801.01|1816.88|1800.88|1817.01|1801.01|1816.88|1800.88|2
1640938140000|2021-12-31 08:09:00|1816.93|1800.93|1816.5|1800.5|1817|1801|1816.5|1800.5|4
1640938150000|2021-12-31 08:09:10|1817|1801|1816.5|1800.5|1817|1801|1816.5|1800.5|2
1640938160000|2021-12-31 08:09:20|1816.59|1800.59|1816.59|1800.59|1816.59|1800.59|1816.5|1800.5|3
1640938170000|2021-12-31 08:09:30|1817|1801|1817.75|1801.75|1817.92|1801.92|1817|1801|8
1640938180000|2021-12-31 08:09:40|1817.5|1801.5|1817.75|1801.75|1818|1802|1817.5|1801.5|5
1640938190000|2021-12-31 08:09:50|1817.84|1801.84|1818.5|1802.5|1818.68|1802.68|1817.84|1801.84|9
1640938200000|2021-12-31 08:10:00|1818.23|1802.23|1816|1800|1818.26|1802.26|1816|1800|12
1640938210000|2021-12-31 08:10:10|1816.17|1800.17|1816.88|1800.88|1817.05|1801.05|1816|1800|13
1640938220000|2021-12-31 08:10:20|1816.5|1800.5|1816.5|1800.5|1816.75|1800.75|1816.13|1800.13|5
1640938230000|2021-12-31 08:10:30|1817|1801|1817.15|1801.15|1817.15|1801.15|1817|1801|2
1640938240000|2021-12-31 08:10:40|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640938250000|2021-12-31 08:10:50|1817.4|1801.4|1817.4|1801.4|1817.4|1801.4|1817.4|1801.4|1
1640938260000|2021-12-31 08:11:00|1817.54|1801.54|1817.65|1801.65|1817.88|1801.88|1817.3|1801.3|9
1640938270000|2021-12-31 08:11:10|1817.75|1801.75|1818.5|1802.5|1818.5|1802.5|1817.75|1801.75|3
1640938280000|2021-12-31 08:11:20|1818.25|1802.25|1818|1802|1818.25|1802.25|1818|1802|4
1640938290000|2021-12-31 08:11:30|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1817.5|1801.5|1
1640938300000|2021-12-31 08:11:40|1817.37|1801.37|1817.5|1801.5|1817.5|1801.5|1817.2|1801.2|6
1640938320000|2021-12-31 08:12:00|1817.79|1801.79|1817.66|1801.66|1818.68|1802.68|1817.56|1801.56|12
1640938330000|2021-12-31 08:12:10|1817.56|1801.56|1816|1800|1817.66|1801.66|1816|1800|6
1640938340000|2021-12-31 08:12:20|1816.5|1800.5|1816.5|1800.5|1816.86|1800.86|1816.5|1800.5|3
1640938350000|2021-12-31 08:12:30|1816.65|1800.65|1816.5|1800.5|1817|1801|1816.5|1800.5|5
1640938360000|2021-12-31 08:12:40|1816.53|1800.53|1815.11|1799.11|1816.55|1800.55|1815.11|1799.11|7
1640938370000|2021-12-31 08:12:50|1815|1799|1814.5|1798.5|1815|1799|1814|1798|6
1640938380000|2021-12-31 08:13:00|1815|1799|1815.07|1799.07|1815.07|1799.07|1815|1799|2
1640938390000|2021-12-31 08:13:10|1815|1799|1815.5|1799.5|1815.5|1799.5|1815|1799|2
1640938420000|2021-12-31 08:13:40|1815.1|1799.1|1813.55|1797.55|1815.1|1799.1|1813.55|1797.55|7
1640938430000|2021-12-31 08:13:50|1814|1798|1813.6|1797.6|1814|1798|1813.5|1797.5|6
1640938440000|2021-12-31 08:14:00|1813.5|1797.5|1814.72|1798.72|1815.05|1799.05|1813.5|1797.5|7
1640938450000|2021-12-31 08:14:10|1815|1799|1815.9|1799.9|1816.25|1800.25|1814.72|1798.72|7
1640938460000|2021-12-31 08:14:20|1816|1800|1816.5|1800.5|1816.5|1800.5|1816|1800|8
1640938470000|2021-12-31 08:14:30|1816.13|1800.13|1816.09|1800.09|1816.5|1800.5|1816.09|1800.09|3
1640938480000|2021-12-31 08:14:40|1816.5|1800.5|1815|1799|1816.5|1800.5|1815|1799|11
1640938500000|2021-12-31 08:15:00|1814.5|1798.5|1814.17|1798.17|1814.5|1798.5|1813.58|1797.58|8
1640938510000|2021-12-31 08:15:10|1814.24|1798.24|1813.67|1797.67|1814.24|1798.24|1813.67|1797.67|2
1640938520000|2021-12-31 08:15:20|1813.5|1797.5|1813.5|1797.5|1813.5|1797.5|1812.8|1796.8|7
1640938530000|2021-12-31 08:15:30|1813.67|1797.67|1814.5|1798.5|1815|1799|1813.67|1797.67|6
1640938540000|2021-12-31 08:15:40|1815|1799|1816|1800|1816|1800|1815|1799|4
1640938550000|2021-12-31 08:15:50|1816.95|1800.95|1816.88|1800.88|1817.28|1801.28|1816.78|1800.78|14
1640938560000|2021-12-31 08:16:00|1816.78|1800.78|1816.78|1800.78|1816.78|1800.78|1816.7|1800.7|3
1640938570000|2021-12-31 08:16:10|1816.65|1800.65|1817.13|1801.13|1817.5|1801.5|1816.65|1800.65|6
1640938580000|2021-12-31 08:16:20|1817.5|1801.5|1815.99|1799.99|1817.5|1801.5|1815.73|1799.73|11
1640938590000|2021-12-31 08:16:30|1815.63|1799.63|1815.3|1799.3|1815.63|1799.63|1815.3|1799.3|5
1640938600000|2021-12-31 08:16:40|1815.45|1799.45|1815.5|1799.5|1815.5|1799.5|1815.45|1799.45|2
1640938610000|2021-12-31 08:16:50|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1815.45|1799.45|1
1640938640000|2021-12-31 08:17:20|1815.5|1799.5|1814|1798|1815.5|1799.5|1814|1798|6
1640938650000|2021-12-31 08:17:30|1813.91|1797.91|1813.5|1797.5|1814.1|1798.1|1813.5|1797.5|3
1640938660000|2021-12-31 08:17:40|1813.13|1797.13|1813|1797|1813.13|1797.13|1813|1797|4
1640938670000|2021-12-31 08:17:50|1813.5|1797.5|1814.45|1798.45|1814.45|1798.45|1813.5|1797.5|4
1640938680000|2021-12-31 08:18:00|1814.56|1798.56|1814.82|1798.82|1814.82|1798.82|1814.56|1798.56|4
1640938690000|2021-12-31 08:18:10|1814.68|1798.68|1814.78|1798.78|1814.82|1798.82|1814.67|1798.67|4
1640938720000|2021-12-31 08:18:40|1814.54|1798.54|1814.4|1798.4|1814.58|1798.58|1814.4|1798.4|4
1640938730000|2021-12-31 08:18:50|1814.55|1798.55|1814.5|1798.5|1814.55|1798.55|1814.5|1798.5|2
1640938740000|2021-12-31 08:19:00|1814.4|1798.4|1813.5|1797.5|1814.5|1798.5|1813.5|1797.5|6
1640938760000|2021-12-31 08:19:20|1813|1797|1813|1797|1813|1797|1813|1797|1
1640938770000|2021-12-31 08:19:30|1812.75|1796.75|1812.75|1796.75|1812.75|1796.75|1812.75|1796.75|1
1640938810000|2021-12-31 08:20:10|1813|1797|1814.95|1798.95|1814.98|1798.98|1813|1797|8
1640938830000|2021-12-31 08:20:30|1815.05|1799.05|1814.61|1798.61|1815.05|1799.05|1814.59|1798.59|4
1640938840000|2021-12-31 08:20:40|1814.56|1798.56|1813.45|1797.45|1814.56|1798.56|1813.45|1797.45|5
1640938850000|2021-12-31 08:20:50|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1813.65|1797.65|1
1640938860000|2021-12-31 08:21:00|1813.15|1797.15|1813|1797|1813.15|1797.15|1813|1797|2
1640938870000|2021-12-31 08:21:10|1812.7|1796.7|1812.59|1796.59|1812.7|1796.7|1812.59|1796.59|2
1640938880000|2021-12-31 08:21:20|1812.5|1796.5|1813.5|1797.5|1813.5|1797.5|1812.5|1796.5|6
1640938900000|2021-12-31 08:21:40|1813.61|1797.61|1814.39|1798.39|1814.39|1798.39|1813.61|1797.61|3
1640938910000|2021-12-31 08:21:50|1814.3|1798.3|1814.35|1798.35|1814.53|1798.53|1814.3|1798.3|6
1640938920000|2021-12-31 08:22:00|1814.6|1798.6|1815.28|1799.28|1815.42|1799.42|1814.6|1798.6|7
1640938930000|2021-12-31 08:22:10|1815.5|1799.5|1815.88|1799.88|1815.88|1799.88|1815.5|1799.5|11
1640938940000|2021-12-31 08:22:20|1815.5|1799.5|1815.69|1799.69|1815.69|1799.69|1815.18|1799.18|8
1640938950000|2021-12-31 08:22:30|1815.19|1799.19|1816.45|1800.45|1816.45|1800.45|1815.19|1799.19|4
1640938960000|2021-12-31 08:22:40|1816.5|1800.5|1816.72|1800.72|1816.72|1800.72|1816.5|1800.5|4
1640938970000|2021-12-31 08:22:50|1816.5|1800.5|1816.5|1800.5|1816.72|1800.72|1816.5|1800.5|5
1640938980000|2021-12-31 08:23:00|1816.54|1800.54|1816.5|1800.5|1816.54|1800.54|1816.5|1800.5|2
1640938990000|2021-12-31 08:23:10|1816.95|1800.95|1816.95|1800.95|1816.95|1800.95|1816.95|1800.95|1
1640939000000|2021-12-31 08:23:20|1817.5|1801.5|1817.5|1801.5|1817.56|1801.56|1817.5|1801.5|3
1640939010000|2021-12-31 08:23:30|1817.3|1801.3|1817.3|1801.3|1817.3|1801.3|1817.3|1801.3|1
1640939020000|2021-12-31 08:23:40|1817.5|1801.5|1819.18|1803.18|1819.18|1803.18|1817.45|1801.45|5
1640939030000|2021-12-31 08:23:50|1820.05|1804.05|1827|1811|1827|1811|1820|1804|22
1640939040000|2021-12-31 08:24:00|1827.02|1811.02|1832.74|1816.74|1833|1817|1827|1811|23
1640939050000|2021-12-31 08:24:10|1834.5|1818.5|1837.42|1821.42|1838.5|1822.5|1834.22|1818.22|28
1640939060000|2021-12-31 08:24:20|1837.5|1821.5|1839.69|1823.69|1839.92|1823.92|1836.15|1820.15|23
1640939070000|2021-12-31 08:24:30|1841|1825|1833.37|1817.37|1841.9|1825.9|1833.37|1817.37|27
1640939080000|2021-12-31 08:24:40|1833.36|1817.36|1833.64|1817.64|1837.44|1821.44|1832.6|1816.6|30
1640939090000|2021-12-31 08:24:50|1833.37|1817.37|1831.81|1815.81|1834.51|1818.51|1830|1814|24
1640939100000|2021-12-31 08:25:00|1831.92|1815.92|1831|1815|1834.55|1818.55|1830.65|1814.65|28
1640939110000|2021-12-31 08:25:10|1831.5|1815.5|1832.96|1816.96|1833.79|1817.79|1831.5|1815.5|21
1640939120000|2021-12-31 08:25:20|1833.1|1817.1|1837|1821|1837.75|1821.75|1832.45|1816.45|19
1640939130000|2021-12-31 08:25:30|1836.5|1820.5|1834.73|1818.73|1836.51|1820.51|1833.87|1817.87|25
1640939140000|2021-12-31 08:25:40|1835.08|1819.08|1834.73|1818.73|1835.45|1819.45|1834.69|1818.69|14
1640939150000|2021-12-31 08:25:50|1834.98|1818.98|1834.73|1818.73|1835.5|1819.5|1834.23|1818.23|12
1640939160000|2021-12-31 08:26:00|1835.23|1819.23|1835.32|1819.32|1837.5|1821.5|1835|1819|17
1640939170000|2021-12-31 08:26:10|1835|1819|1836.29|1820.29|1837.6|1821.6|1834.73|1818.73|19
1640939180000|2021-12-31 08:26:20|1835.86|1819.86|1837|1821|1837|1821|1834.73|1818.73|16
1640939190000|2021-12-31 08:26:30|1838|1822|1837.5|1821.5|1838|1822|1836.5|1820.5|12
1640939200000|2021-12-31 08:26:40|1838|1822|1838|1822|1838|1822|1837.5|1821.5|8
1640939210000|2021-12-31 08:26:50|1837.59|1821.59|1841|1825|1841|1825|1837.5|1821.5|16
1640939220000|2021-12-31 08:27:00|1840.96|1824.96|1842.44|1826.44|1842.47|1826.47|1840|1824|19
1640939230000|2021-12-31 08:27:10|1842.76|1826.76|1843.25|1827.25|1843.5|1827.5|1842.5|1826.5|13
1640939240000|2021-12-31 08:27:20|1842.75|1826.75|1846.06|1830.06|1847|1831|1841|1825|27
1640939250000|2021-12-31 08:27:30|1845.77|1829.77|1848.44|1832.44|1848.5|1832.5|1845.37|1829.37|13
1640939260000|2021-12-31 08:27:40|1848.47|1832.47|1853.57|1837.57|1857.04|1841.04|1848.47|1832.47|29
1640939270000|2021-12-31 08:27:50|1852.5|1836.5|1852.95|1836.95|1852.95|1836.95|1849|1833|24
1640939280000|2021-12-31 08:28:00|1852.29|1836.29|1849.36|1833.36|1852.79|1836.79|1849.36|1833.36|13
1640939290000|2021-12-31 08:28:10|1849.86|1833.86|1848.5|1832.5|1850|1834|1848.5|1832.5|8
1640939300000|2021-12-31 08:28:20|1848|1832|1848|1832|1848|1832|1846.5|1830.5|10
1640939310000|2021-12-31 08:28:30|1847.5|1831.5|1846.36|1830.36|1847.5|1831.5|1846.36|1830.36|16
1640939320000|2021-12-31 08:28:40|1846.5|1830.5|1845.5|1829.5|1846.5|1830.5|1845|1829|10
1640939330000|2021-12-31 08:28:50|1845.29|1829.29|1845|1829|1845.6|1829.6|1844.5|1828.5|9
1640939340000|2021-12-31 08:29:00|1844.5|1828.5|1843|1827|1845|1829|1843|1827|13
1640939350000|2021-12-31 08:29:10|1842.5|1826.5|1843.79|1827.79|1843.79|1827.79|1841|1825|15
1640939360000|2021-12-31 08:29:20|1843.54|1827.54|1842.95|1826.95|1843.84|1827.84|1842.5|1826.5|8
1640939370000|2021-12-31 08:29:30|1843.45|1827.45|1845.1|1829.1|1845.5|1829.5|1843.45|1827.45|15
1640939380000|2021-12-31 08:29:40|1845|1829|1845.25|1829.25|1845.5|1829.5|1844.85|1828.85|8
1640939390000|2021-12-31 08:29:50|1845|1829|1846.3|1830.3|1846.5|1830.5|1844.75|1828.75|10
1640939400000|2021-12-31 08:30:00|1846.5|1830.5|1849.5|1833.5|1849.5|1833.5|1846.5|1830.5|17
1640939410000|2021-12-31 08:30:10|1850|1834|1850.71|1834.71|1850.71|1834.71|1850|1834|6
1640939420000|2021-12-31 08:30:20|1851.08|1835.08|1853.09|1837.09|1853.09|1837.09|1851.08|1835.08|11
1640939430000|2021-12-31 08:30:30|1852.7|1836.7|1854.2|1838.2|1854.2|1838.2|1852.7|1836.7|8
1640939440000|2021-12-31 08:30:40|1854.14|1838.14|1855.06|1839.06|1855.1|1839.1|1853.85|1837.85|15
1640939450000|2021-12-31 08:30:50|1855|1839|1855|1839|1855.13|1839.13|1854.6|1838.6|9
1640939460000|2021-12-31 08:31:00|1855.5|1839.5|1855.81|1839.81|1855.81|1839.81|1855.5|1839.5|3
1640939470000|2021-12-31 08:31:10|1855.92|1839.92|1856|1840|1857.5|1841.5|1855.65|1839.65|14
1640939480000|2021-12-31 08:31:20|1855.85|1839.85|1855.3|1839.3|1855.85|1839.85|1854.89|1838.89|11
1640939490000|2021-12-31 08:31:30|1855.59|1839.59|1855.88|1839.88|1856|1840|1855.45|1839.45|13
1640939500000|2021-12-31 08:31:40|1856|1840|1855.89|1839.89|1856|1840|1855.89|1839.89|4
1640939510000|2021-12-31 08:31:50|1855.7|1839.7|1853.5|1837.5|1855.7|1839.7|1853.5|1837.5|10
1640939520000|2021-12-31 08:32:00|1853.92|1837.92|1850.25|1834.25|1854|1838|1850.25|1834.25|22
1640939530000|2021-12-31 08:32:10|1850.5|1834.5|1851.45|1835.45|1851.45|1835.45|1850.5|1834.5|8
1640939540000|2021-12-31 08:32:20|1851.67|1835.67|1854|1838|1854.3|1838.3|1851.67|1835.67|8
1640939550000|2021-12-31 08:32:30|1854.3|1838.3|1855.75|1839.75|1855.75|1839.75|1854.3|1838.3|8
1640939560000|2021-12-31 08:32:40|1856|1840|1858.9|1842.9|1859|1843|1856|1840|14
1640939570000|2021-12-31 08:32:50|1858.5|1842.5|1855.9|1839.9|1858.55|1842.55|1855.18|1839.18|20
1640939580000|2021-12-31 08:33:00|1856|1840|1861.96|1845.96|1862.64|1846.64|1855|1839|26
1640939590000|2021-12-31 08:33:10|1861.72|1845.72|1864.54|1848.54|1864.54|1848.54|1861.72|1845.72|13
1640939600000|2021-12-31 08:33:20|1864.69|1848.69|1863|1847|1866.25|1850.25|1862.5|1846.5|19
1640939610000|2021-12-31 08:33:30|1862.95|1846.95|1863|1847|1863|1847|1862|1846|17
1640939620000|2021-12-31 08:33:40|1862.81|1846.81|1862|1846|1863.43|1847.43|1861.94|1845.94|14
1640939630000|2021-12-31 08:33:50|1861.94|1845.94|1864.17|1848.17|1864.17|1848.17|1861.4|1845.4|13
1640939640000|2021-12-31 08:34:00|1864|1848|1864.62|1848.62|1864.62|1848.62|1863.25|1847.25|20
1640939650000|2021-12-31 08:34:10|1864.52|1848.52|1864.25|1848.25|1865|1849|1863.17|1847.17|23
1640939660000|2021-12-31 08:34:20|1864.5|1848.5|1864.6|1848.6|1865.38|1849.38|1864|1848|15
1640939670000|2021-12-31 08:34:30|1865.17|1849.17|1866.4|1850.4|1866.4|1850.4|1864.95|1848.95|15
1640939680000|2021-12-31 08:34:40|1865.8|1849.8|1865.45|1849.45|1866.75|1850.75|1865.45|1849.45|15
1640939690000|2021-12-31 08:34:50|1865.88|1849.88|1866.09|1850.09|1866.96|1850.96|1865.76|1849.76|19
1640939700000|2021-12-31 08:35:00|1865.5|1849.5|1865.5|1849.5|1867.83|1851.83|1865|1849|19
1640939710000|2021-12-31 08:35:10|1865.22|1849.22|1865|1849|1866.67|1850.67|1865|1849|14
1640939720000|2021-12-31 08:35:20|1865.19|1849.19|1866|1850|1866.67|1850.67|1864.5|1848.5|16
1640939730000|2021-12-31 08:35:30|1866.5|1850.5|1866|1850|1867|1851|1866|1850|14
1640939740000|2021-12-31 08:35:40|1866.5|1850.5|1868.82|1852.82|1869|1853|1866.5|1850.5|25
1640939750000|2021-12-31 08:35:50|1869|1853|1867.5|1851.5|1869.5|1853.5|1867.5|1851.5|13
1640939760000|2021-12-31 08:36:00|1868|1852|1866|1850|1868.03|1852.03|1866|1850|13
1640939770000|2021-12-31 08:36:10|1864.5|1848.5|1865.85|1849.85|1865.85|1849.85|1863.15|1847.15|16
1640939780000|2021-12-31 08:36:20|1866|1850|1867.79|1851.79|1867.79|1851.79|1865.5|1849.5|13
1640939790000|2021-12-31 08:36:30|1867.5|1851.5|1868.82|1852.82|1869|1853|1867.36|1851.36|20
1640939800000|2021-12-31 08:36:40|1869|1853|1867|1851|1869.18|1853.18|1867|1851|12
1640939810000|2021-12-31 08:36:50|1867.2|1851.2|1867|1851|1868.02|1852.02|1866.93|1850.93|11
1640939820000|2021-12-31 08:37:00|1866.35|1850.35|1867.91|1851.91|1867.95|1851.95|1865.85|1849.85|16
1640939830000|2021-12-31 08:37:10|1867.95|1851.95|1868|1852|1868.29|1852.29|1867.65|1851.65|8
1640939840000|2021-12-31 08:37:20|1867.85|1851.85|1867.5|1851.5|1868|1852|1867.05|1851.05|9
1640939850000|2021-12-31 08:37:30|1867|1851|1869.33|1853.33|1869.33|1853.33|1866.89|1850.89|14
1640939860000|2021-12-31 08:37:40|1869.48|1853.48|1868.9|1852.9|1870.06|1854.06|1868|1852|14
1640939870000|2021-12-31 08:37:50|1868.97|1852.97|1866.31|1850.31|1869.2|1853.2|1866.1|1850.1|11
1640939880000|2021-12-31 08:38:00|1866.5|1850.5|1862.55|1846.55|1866.5|1850.5|1862.5|1846.5|16
1640939890000|2021-12-31 08:38:10|1862.54|1846.54|1865|1849|1865|1849|1862.54|1846.54|18
1640939900000|2021-12-31 08:38:20|1864.92|1848.92|1864.5|1848.5|1865.29|1849.29|1864|1848|10
1640939910000|2021-12-31 08:38:30|1864.92|1848.92|1867.07|1851.07|1867.8|1851.8|1864.92|1848.92|13
1640939920000|2021-12-31 08:38:40|1867|1851|1867.32|1851.32|1867.32|1851.32|1866.81|1850.81|9
1640939930000|2021-12-31 08:38:50|1867.6|1851.6|1866.85|1850.85|1867.6|1851.6|1866.85|1850.85|5
1640939940000|2021-12-31 08:39:00|1867|1851|1864.5|1848.5|1867.6|1851.6|1864.5|1848.5|14
1640939950000|2021-12-31 08:39:10|1864.95|1848.95|1862.5|1846.5|1864.95|1848.95|1861|1845|13
1640939960000|2021-12-31 08:39:20|1862.1|1846.1|1864.69|1848.69|1866.9|1850.9|1861.5|1845.5|24
1640939970000|2021-12-31 08:39:30|1864.66|1848.66|1864.45|1848.45|1864.66|1848.66|1863.23|1847.23|15
1640939980000|2021-12-31 08:39:40|1864.68|1848.68|1866.5|1850.5|1867|1851|1864.68|1848.68|16
1640939990000|2021-12-31 08:39:50|1866.75|1850.75|1867|1851|1867|1851|1866|1850|8
1640940000000|2021-12-31 08:40:00|1866.82|1850.82|1867|1851|1867|1851|1866.25|1850.25|7
1640940010000|2021-12-31 08:40:10|1866.79|1850.79|1866.5|1850.5|1867|1851|1866.25|1850.25|8
1640940020000|2021-12-31 08:40:20|1866.29|1850.29|1864.07|1848.07|1866.81|1850.81|1864|1848|14
1640940030000|2021-12-31 08:40:30|1864.15|1848.15|1865|1849|1865|1849|1863.88|1847.88|11
1640940040000|2021-12-31 08:40:40|1864.85|1848.85|1865.13|1849.13|1866|1850|1864.85|1848.85|16
1640940050000|2021-12-31 08:40:50|1867.51|1851.51|1867.46|1851.46|1868.1|1852.1|1866.56|1850.56|20
1640940060000|2021-12-31 08:41:00|1867.5|1851.5|1866|1850|1867.5|1851.5|1866|1850|7
1640940070000|2021-12-31 08:41:10|1865.5|1849.5|1864.5|1848.5|1865.5|1849.5|1864.35|1848.35|12
1640940080000|2021-12-31 08:41:20|1864.42|1848.42|1864.5|1848.5|1864.5|1848.5|1864|1848|7
1640940090000|2021-12-31 08:41:30|1864|1848|1864.5|1848.5|1864.5|1848.5|1864|1848|3
1640940100000|2021-12-31 08:41:40|1865|1849|1865.5|1849.5|1865.5|1849.5|1864.5|1848.5|11
1640940110000|2021-12-31 08:41:50|1865.42|1849.42|1866.91|1850.91|1866.91|1850.91|1865|1849|10
1640940120000|2021-12-31 08:42:00|1867.06|1851.06|1866.5|1850.5|1867.06|1851.06|1866.39|1850.39|9
1640940130000|2021-12-31 08:42:10|1866.35|1850.35|1866.5|1850.5|1866.75|1850.75|1865.95|1849.95|7
1640940140000|2021-12-31 08:42:20|1866.44|1850.44|1867.06|1851.06|1867.06|1851.06|1866.44|1850.44|7
1640940150000|2021-12-31 08:42:30|1867.6|1851.6|1866.92|1850.92|1867.7|1851.7|1866.19|1850.19|13
1640940160000|2021-12-31 08:42:40|1866.19|1850.19|1866.3|1850.3|1866.3|1850.3|1865.5|1849.5|10
1640940170000|2021-12-31 08:42:50|1866.5|1850.5|1866.59|1850.59|1866.65|1850.65|1866.5|1850.5|18
1640940180000|2021-12-31 08:43:00|1867.01|1851.01|1867|1851|1867.18|1851.18|1867|1851|5
1640940190000|2021-12-31 08:43:10|1866.9|1850.9|1867.03|1851.03|1867.06|1851.06|1866.9|1850.9|4
1640940200000|2021-12-31 08:43:20|1866.92|1850.92|1867.06|1851.06|1867.06|1851.06|1866.92|1850.92|6
1640940210000|2021-12-31 08:43:30|1866.7|1850.7|1866.92|1850.92|1867.06|1851.06|1866.7|1850.7|6
1640940220000|2021-12-31 08:43:40|1866.99|1850.99|1866.38|1850.38|1866.99|1850.99|1866.38|1850.38|6
1640940230000|2021-12-31 08:43:50|1866|1850|1865.5|1849.5|1866|1850|1865.5|1849.5|3
1640940240000|2021-12-31 08:44:00|1865.44|1849.44|1865|1849|1865.5|1849.5|1865|1849|6
1640940250000|2021-12-31 08:44:10|1865.5|1849.5|1865.2|1849.2|1865.5|1849.5|1865.2|1849.2|7
1640940260000|2021-12-31 08:44:20|1865.5|1849.5|1865|1849|1865.5|1849.5|1865|1849|2
1640940270000|2021-12-31 08:44:30|1865.29|1849.29|1865.5|1849.5|1865.5|1849.5|1865.29|1849.29|4
1640940290000|2021-12-31 08:44:50|1865.45|1849.45|1865|1849|1865.5|1849.5|1865|1849|5
1640940300000|2021-12-31 08:45:00|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1640940310000|2021-12-31 08:45:10|1866|1850|1865.6|1849.6|1866.42|1850.42|1865.6|1849.6|4
1640940320000|2021-12-31 08:45:20|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1865.5|1849.5|1
1640940330000|2021-12-31 08:45:30|1866|1850|1865|1849|1866|1850|1865|1849|3
1640940340000|2021-12-31 08:45:40|1865.18|1849.18|1865.45|1849.45|1865.64|1849.64|1865.18|1849.18|7
1640940350000|2021-12-31 08:45:50|1865.53|1849.53|1866.18|1850.18|1866.32|1850.32|1865.45|1849.45|11
1640940360000|2021-12-31 08:46:00|1866.26|1850.26|1866.35|1850.35|1867.2|1851.2|1866.26|1850.26|8
1640940370000|2021-12-31 08:46:10|1866.42|1850.42|1870|1854|1870.3|1854.3|1866.42|1850.42|14
1640940380000|2021-12-31 08:46:20|1869.89|1853.89|1869.28|1853.28|1869.89|1853.89|1868.66|1852.66|18
1640940390000|2021-12-31 08:46:30|1869.11|1853.11|1868|1852|1869.28|1853.28|1867.35|1851.35|20
1640940400000|2021-12-31 08:46:40|1868.09|1852.09|1867.9|1851.9|1868.64|1852.64|1867.9|1851.9|6
1640940410000|2021-12-31 08:46:50|1867.5|1851.5|1867|1851|1867.5|1851.5|1867|1851|5
1640940420000|2021-12-31 08:47:00|1867.25|1851.25|1866.75|1850.75|1867.44|1851.44|1866.75|1850.75|7
1640940430000|2021-12-31 08:47:10|1867|1851|1867.4|1851.4|1867.75|1851.75|1867|1851|11
1640940440000|2021-12-31 08:47:20|1867.52|1851.52|1867|1851|1867.52|1851.52|1866.91|1850.91|7
1640940450000|2021-12-31 08:47:30|1866.86|1850.86|1867.25|1851.25|1867.5|1851.5|1866.25|1850.25|8
1640940460000|2021-12-31 08:47:40|1867|1851|1866.5|1850.5|1867|1851|1866.25|1850.25|12
1640940470000|2021-12-31 08:47:50|1866.25|1850.25|1866.25|1850.25|1866.39|1850.39|1866.25|1850.25|5
1640940480000|2021-12-31 08:48:00|1866.5|1850.5|1867|1851|1867|1851|1866.5|1850.5|3
1640940490000|2021-12-31 08:48:10|1866.55|1850.55|1866.46|1850.46|1866.55|1850.55|1866.46|1850.46|2
1640940500000|2021-12-31 08:48:20|1866.55|1850.55|1866.85|1850.85|1867|1851|1866.55|1850.55|6
1640940510000|2021-12-31 08:48:30|1867|1851|1867|1851|1867|1851|1866.75|1850.75|5
1640940520000|2021-12-31 08:48:40|1866.8|1850.8|1867.25|1851.25|1867.25|1851.25|1866.55|1850.55|5
1640940530000|2021-12-31 08:48:50|1867.5|1851.5|1867.68|1851.68|1867.77|1851.77|1867.5|1851.5|4
1640940540000|2021-12-31 08:49:00|1867.95|1851.95|1871.5|1855.5|1871.89|1855.89|1867.95|1851.95|19
1640940550000|2021-12-31 08:49:10|1871.45|1855.45|1871|1855|1872|1856|1871|1855|11
1640940560000|2021-12-31 08:49:20|1870.9|1854.9|1872|1856|1872.25|1856.25|1870.9|1854.9|18
1640940570000|2021-12-31 08:49:30|1872.11|1856.11|1871.5|1855.5|1872.3|1856.3|1871.5|1855.5|6
1640940580000|2021-12-31 08:49:40|1871.44|1855.44|1872.5|1856.5|1873|1857|1871.44|1855.44|9
1640940590000|2021-12-31 08:49:50|1872.3|1856.3|1871.15|1855.15|1872.3|1856.3|1871|1855|14
1640940600000|2021-12-31 08:50:00|1871.26|1855.26|1872|1856|1872|1856|1871.26|1855.26|6
1640940610000|2021-12-31 08:50:10|1872.3|1856.3|1870.7|1854.7|1872.3|1856.3|1870.7|1854.7|5
1640940620000|2021-12-31 08:50:20|1870.55|1854.55|1870|1854|1871.25|1855.25|1869.45|1853.45|12
1640940630000|2021-12-31 08:50:30|1870.03|1854.03|1869.7|1853.7|1870.03|1854.03|1869.7|1853.7|5
1640940640000|2021-12-31 08:50:40|1869.95|1853.95|1869.9|1853.9|1869.95|1853.95|1869.75|1853.75|5
1640940650000|2021-12-31 08:50:50|1869.98|1853.98|1869.98|1853.98|1869.98|1853.98|1869.98|1853.98|1
1640940660000|2021-12-31 08:51:00|1869.9|1853.9|1869.5|1853.5|1869.9|1853.9|1869.5|1853.5|2
1640940670000|2021-12-31 08:51:10|1869.1|1853.1|1868|1852|1869.16|1853.16|1867.89|1851.89|10
1640940680000|2021-12-31 08:51:20|1867.85|1851.85|1868.08|1852.08|1868.08|1852.08|1867.5|1851.5|9
1640940690000|2021-12-31 08:51:30|1868|1852|1867.5|1851.5|1868|1852|1867.5|1851.5|3
1640940700000|2021-12-31 08:51:40|1867.1|1851.1|1867|1851|1867.5|1851.5|1867|1851|6
1640940710000|2021-12-31 08:51:50|1867.3|1851.3|1867.09|1851.09|1867.35|1851.35|1866.98|1850.98|5
1640940720000|2021-12-31 08:52:00|1867|1851|1867.65|1851.65|1867.65|1851.65|1867|1851|5
1640940730000|2021-12-31 08:52:10|1867.5|1851.5|1868.19|1852.19|1868.46|1852.46|1867.5|1851.5|13
1640940740000|2021-12-31 08:52:20|1868.41|1852.41|1868.48|1852.48|1868.48|1852.48|1868.36|1852.36|4
1640940750000|2021-12-31 08:52:30|1868.43|1852.43|1868.41|1852.41|1868.61|1852.61|1868.41|1852.41|8
1640940760000|2021-12-31 08:52:40|1867.99|1851.99|1867.91|1851.91|1868.12|1852.12|1867.85|1851.85|6
1640940770000|2021-12-31 08:52:50|1867.64|1851.64|1867.5|1851.5|1867.64|1851.64|1867.5|1851.5|5
1640940780000|2021-12-31 08:53:00|1867.4|1851.4|1867.5|1851.5|1867.64|1851.64|1867.1|1851.1|11
1640940790000|2021-12-31 08:53:10|1867|1851|1867|1851|1867|1851|1867|1851|1
1640940800000|2021-12-31 08:53:20|1866.9|1850.9|1867|1851|1867|1851|1866.9|1850.9|2
1640940810000|2021-12-31 08:53:30|1866.88|1850.88|1866.25|1850.25|1867.06|1851.06|1866.25|1850.25|8
1640940820000|2021-12-31 08:53:40|1866.18|1850.18|1865.1|1849.1|1866.25|1850.25|1865|1849|7
1640940830000|2021-12-31 08:53:50|1865.5|1849.5|1864.35|1848.35|1866.5|1850.5|1864|1848|10
1640940840000|2021-12-31 08:54:00|1864.34|1848.34|1863.6|1847.6|1864.47|1848.47|1863.35|1847.35|11
1640940850000|2021-12-31 08:54:10|1863.35|1847.35|1864|1848|1864|1848|1862.5|1846.5|14
1640940860000|2021-12-31 08:54:20|1863.9|1847.9|1863|1847|1864|1848|1863|1847|20
1640940870000|2021-12-31 08:54:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.45|1847.45|3
1640940880000|2021-12-31 08:54:40|1863.45|1847.45|1863.05|1847.05|1863.45|1847.45|1862.95|1846.95|5
1640940890000|2021-12-31 08:54:50|1862.95|1846.95|1862.35|1846.35|1862.95|1846.95|1862|1846|9
1640940900000|2021-12-31 08:55:00|1862.5|1846.5|1863.48|1847.48|1863.48|1847.48|1862.5|1846.5|5
1640940910000|2021-12-31 08:55:10|1863.45|1847.45|1862.95|1846.95|1863.45|1847.45|1862.75|1846.75|9
1640940920000|2021-12-31 08:55:20|1863.17|1847.17|1862.75|1846.75|1863.17|1847.17|1862.75|1846.75|4
1640940930000|2021-12-31 08:55:30|1862.5|1846.5|1861.54|1845.54|1862.5|1846.5|1861.24|1845.24|10
1640940940000|2021-12-31 08:55:40|1861.53|1845.53|1860.55|1844.55|1861.53|1845.53|1860.5|1844.5|4
1640940950000|2021-12-31 08:55:50|1860.33|1844.33|1861|1845|1861.25|1845.25|1860.33|1844.33|9
1640940960000|2021-12-31 08:56:00|1861.18|1845.18|1862.5|1846.5|1862.5|1846.5|1860.83|1844.83|13
1640940980000|2021-12-31 08:56:20|1863.05|1847.05|1863.92|1847.92|1863.92|1847.92|1862.7|1846.7|6
1640940990000|2021-12-31 08:56:30|1863.95|1847.95|1866|1850|1866|1850|1863.86|1847.86|9
1640941000000|2021-12-31 08:56:40|1866.09|1850.09|1866|1850|1866.09|1850.09|1866|1850|2
1640941010000|2021-12-31 08:56:50|1865.83|1849.83|1865.55|1849.55|1865.83|1849.83|1865.55|1849.55|2
1640941020000|2021-12-31 08:57:00|1865.5|1849.5|1864.96|1848.96|1865.5|1849.5|1864.85|1848.85|4
1640941030000|2021-12-31 08:57:10|1865|1849|1865|1849|1865|1849|1864.96|1848.96|3
1640941040000|2021-12-31 08:57:20|1864.75|1848.75|1864.5|1848.5|1864.75|1848.75|1864.5|1848.5|2
1640941050000|2021-12-31 08:57:30|1864.25|1848.25|1863|1847|1864.25|1848.25|1862.85|1846.85|10
1640941060000|2021-12-31 08:57:40|1862.5|1846.5|1863.2|1847.2|1863.25|1847.25|1862.5|1846.5|6
1640941070000|2021-12-31 08:57:50|1863.45|1847.45|1863|1847|1863.45|1847.45|1863|1847|2
1640941080000|2021-12-31 08:58:00|1862.55|1846.55|1864.18|1848.18|1864.18|1848.18|1862.5|1846.5|9
1640941090000|2021-12-31 08:58:10|1864.35|1848.35|1864.18|1848.18|1864.35|1848.35|1864.18|1848.18|2
1640941100000|2021-12-31 08:58:20|1864.4|1848.4|1864.5|1848.5|1864.5|1848.5|1864.4|1848.4|3
1640941110000|2021-12-31 08:58:30|1865|1849|1865.5|1849.5|1865.5|1849.5|1865|1849|3
1640941120000|2021-12-31 08:58:40|1866.27|1850.27|1868.02|1852.02|1868.65|1852.65|1866.27|1850.27|11
1640941130000|2021-12-31 08:58:50|1867.2|1851.2|1867.5|1851.5|1867.55|1851.55|1867.2|1851.2|4
1640941140000|2021-12-31 08:59:00|1867|1851|1866.5|1850.5|1867|1851|1866.5|1850.5|2
1640941150000|2021-12-31 08:59:10|1866|1850|1865.5|1849.5|1866|1850|1865.5|1849.5|2
1640941160000|2021-12-31 08:59:20|1865.58|1849.58|1867.5|1851.5|1867.5|1851.5|1865.58|1849.58|8
1640941170000|2021-12-31 08:59:30|1867.01|1851.01|1866.93|1850.93|1867.55|1851.55|1866.93|1850.93|6
1640941180000|2021-12-31 08:59:40|1866.88|1850.88|1867.2|1851.2|1867.45|1851.45|1866.88|1850.88|8
1640941190000|2021-12-31 08:59:50|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867.26|1851.26|3
1640941200000|2021-12-31 09:00:00|1867.62|1851.62|1867.5|1851.5|1867.65|1851.65|1867.5|1851.5|6
1640941210000|2021-12-31 09:00:10|1867.9|1851.9|1868|1852|1868|1852|1867.9|1851.9|2
1640941220000|2021-12-31 09:00:20|1867.5|1851.5|1867.5|1851.5|1867.5|1851.5|1867|1851|4
1640941230000|2021-12-31 09:00:30|1867.13|1851.13|1866|1850|1867.13|1851.13|1866|1850|11
1640941240000|2021-12-31 09:00:40|1866.09|1850.09|1867.5|1851.5|1867.5|1851.5|1866.09|1850.09|9
1640941250000|2021-12-31 09:00:50|1867|1851|1866.5|1850.5|1867|1851|1866.5|1850.5|2
1640941260000|2021-12-31 09:01:00|1866.42|1850.42|1864.05|1848.05|1866.42|1850.42|1864.05|1848.05|14
1640941270000|2021-12-31 09:01:10|1864|1848|1864|1848|1864.2|1848.2|1864|1848|3
1640941280000|2021-12-31 09:01:20|1863.55|1847.55|1864.5|1848.5|1864.5|1848.5|1863.55|1847.55|6
1640941290000|2021-12-31 09:01:30|1864.72|1848.72|1865|1849|1865|1849|1864.6|1848.6|5
1640941300000|2021-12-31 09:01:40|1865.13|1849.13|1865.7|1849.7|1865.83|1849.83|1865|1849|8
1640941310000|2021-12-31 09:01:50|1866.21|1850.21|1866.51|1850.51|1866.52|1850.52|1866.21|1850.21|4
1640941320000|2021-12-31 09:02:00|1866.52|1850.52|1867.05|1851.05|1867.05|1851.05|1866.52|1850.52|2
1640941330000|2021-12-31 09:02:10|1867.3|1851.3|1866.5|1850.5|1867.3|1851.3|1866.5|1850.5|10
1640941340000|2021-12-31 09:02:20|1866.4|1850.4|1865.6|1849.6|1866.4|1850.4|1865.6|1849.6|4
1640941350000|2021-12-31 09:02:30|1865.65|1849.65|1865.65|1849.65|1865.65|1849.65|1865.65|1849.65|1
1640941360000|2021-12-31 09:02:40|1865.5|1849.5|1865|1849|1865.5|1849.5|1865|1849|4
1640941370000|2021-12-31 09:02:50|1865.4|1849.4|1864.17|1848.17|1865.4|1849.4|1864.17|1848.17|6
1640941380000|2021-12-31 09:03:00|1864.16|1848.16|1864|1848|1864.17|1848.17|1864|1848|5
1640941390000|2021-12-31 09:03:10|1863.91|1847.91|1863.5|1847.5|1863.91|1847.91|1863.5|1847.5|4
1640941400000|2021-12-31 09:03:20|1864|1848|1864|1848|1864|1848|1864|1848|1
1640941420000|2021-12-31 09:03:40|1864.11|1848.11|1863.88|1847.88|1864.35|1848.35|1863.88|1847.88|4
1640941430000|2021-12-31 09:03:50|1863.75|1847.75|1863.5|1847.5|1863.75|1847.75|1863.08|1847.08|9
1640941440000|2021-12-31 09:04:00|1864|1848|1862.5|1846.5|1864.63|1848.63|1862.5|1846.5|12
1640941450000|2021-12-31 09:04:10|1862.59|1846.59|1861.69|1845.69|1862.59|1846.59|1861.69|1845.69|14
1640941460000|2021-12-31 09:04:20|1862.06|1846.06|1862.19|1846.19|1862.25|1846.25|1861.69|1845.69|10
1640941470000|2021-12-31 09:04:30|1861.97|1845.97|1862.19|1846.19|1862.22|1846.22|1861.97|1845.97|5
1640941480000|2021-12-31 09:04:40|1862.5|1846.5|1862.08|1846.08|1862.5|1846.5|1862.08|1846.08|4
1640941490000|2021-12-31 09:04:50|1861.69|1845.69|1861.44|1845.44|1861.84|1845.84|1861.44|1845.44|7
1640941500000|2021-12-31 09:05:00|1861.5|1845.5|1861|1845|1861.5|1845.5|1861|1845|4
1640941510000|2021-12-31 09:05:10|1860.8|1844.8|1860.85|1844.85|1861|1845|1860.8|1844.8|4
1640941520000|2021-12-31 09:05:20|1860.93|1844.93|1861.49|1845.49|1861.59|1845.59|1860.85|1844.85|10
1640941530000|2021-12-31 09:05:30|1861.59|1845.59|1861|1845|1861.69|1845.69|1861|1845|9
1640941540000|2021-12-31 09:05:40|1861.25|1845.25|1860.62|1844.62|1861.5|1845.5|1860.62|1844.62|9
1640941550000|2021-12-31 09:05:50|1860.84|1844.84|1860.08|1844.08|1860.84|1844.84|1860.08|1844.08|5
1640941560000|2021-12-31 09:06:00|1860.04|1844.04|1859.5|1843.5|1860.04|1844.04|1859.5|1843.5|4
1640941570000|2021-12-31 09:06:10|1860|1844|1860|1844|1860|1844|1860|1844|1
1640941580000|2021-12-31 09:06:20|1859.5|1843.5|1860.47|1844.47|1860.52|1844.52|1859.5|1843.5|4
1640941590000|2021-12-31 09:06:30|1860.4|1844.4|1860.8|1844.8|1860.8|1844.8|1859.78|1843.78|8
1640941600000|2021-12-31 09:06:40|1860.95|1844.95|1861.8|1845.8|1862.3|1846.3|1860.95|1844.95|7
1640941610000|2021-12-31 09:06:50|1861.9|1845.9|1861.55|1845.55|1862.3|1846.3|1861.5|1845.5|8
1640941620000|2021-12-31 09:07:00|1861.5|1845.5|1861.4|1845.4|1861.5|1845.5|1861.4|1845.4|4
1640941630000|2021-12-31 09:07:10|1861.3|1845.3|1861.3|1845.3|1861.55|1845.55|1861.3|1845.3|4
1640941640000|2021-12-31 09:07:20|1861.7|1845.7|1861.5|1845.5|1861.78|1845.78|1861.27|1845.27|8
1640941650000|2021-12-31 09:07:30|1861.65|1845.65|1861.5|1845.5|1861.75|1845.75|1861.4|1845.4|6
1640941660000|2021-12-31 09:07:40|1861.75|1845.75|1861.8|1845.8|1862|1846|1861.5|1845.5|9
1640941670000|2021-12-31 09:07:50|1862.2|1846.2|1863.25|1847.25|1863.5|1847.5|1862.2|1846.2|4
1640941680000|2021-12-31 09:08:00|1863.5|1847.5|1864|1848|1864|1848|1863.25|1847.25|3
1640941690000|2021-12-31 09:08:10|1863.91|1847.91|1862.5|1846.5|1864|1848|1862.5|1846.5|5
1640941700000|2021-12-31 09:08:20|1862.2|1846.2|1862.45|1846.45|1862.5|1846.5|1862.2|1846.2|3
1640941710000|2021-12-31 09:08:30|1862|1846|1862|1846|1862|1846|1861.8|1845.8|5
1640941720000|2021-12-31 09:08:40|1861.88|1845.88|1861.92|1845.92|1861.92|1845.92|1861.88|1845.88|2
1640941730000|2021-12-31 09:08:50|1862|1846|1863.35|1847.35|1863.35|1847.35|1862|1846|4
1640941740000|2021-12-31 09:09:00|1863.5|1847.5|1863|1847|1863.5|1847.5|1863|1847|2
1640941760000|2021-12-31 09:09:20|1862.85|1846.85|1863.35|1847.35|1863.35|1847.35|1862.85|1846.85|2
1640941770000|2021-12-31 09:09:30|1863.2|1847.2|1863|1847|1863.25|1847.25|1862.95|1846.95|5
1640941780000|2021-12-31 09:09:40|1862.9|1846.9|1862.64|1846.64|1862.9|1846.9|1862.55|1846.55|6
1640941790000|2021-12-31 09:09:50|1862.75|1846.75|1862.5|1846.5|1862.75|1846.75|1862.5|1846.5|4
1640941800000|2021-12-31 09:10:00|1862.3|1846.3|1862.79|1846.79|1862.87|1846.87|1862.3|1846.3|4
1640941810000|2021-12-31 09:10:10|1863|1847|1863.5|1847.5|1863.5|1847.5|1863|1847|4
1640941860000|2021-12-31 09:11:00|1864|1848|1864|1848|1864|1848|1864|1848|1
1640941880000|2021-12-31 09:11:20|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640941910000|2021-12-31 09:11:50|1863.48|1847.48|1863.46|1847.46|1863.5|1847.5|1863.46|1847.46|3
1640941920000|2021-12-31 09:12:00|1863.48|1847.48|1863.5|1847.5|1863.5|1847.5|1863.46|1847.46|8
1640941930000|2021-12-31 09:12:10|1863.63|1847.63|1863.75|1847.75|1863.75|1847.75|1863.5|1847.5|5
1640941940000|2021-12-31 09:12:20|1864.28|1848.28|1863.88|1847.88|1864.4|1848.4|1863.88|1847.88|4
1640941950000|2021-12-31 09:12:30|1863.83|1847.83|1864|1848|1864.4|1848.4|1863.83|1847.83|4
1640941960000|2021-12-31 09:12:40|1863.5|1847.5|1863.19|1847.19|1863.5|1847.5|1863.19|1847.19|3
1640941970000|2021-12-31 09:12:50|1863.25|1847.25|1863.41|1847.41|1863.41|1847.41|1863.19|1847.19|3
1640941980000|2021-12-31 09:13:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.43|1847.43|3
1640941990000|2021-12-31 09:13:10|1863.45|1847.45|1863.5|1847.5|1863.5|1847.5|1863.45|1847.45|2
1640942030000|2021-12-31 09:13:50|1863.53|1847.53|1863.2|1847.2|1863.65|1847.65|1863.2|1847.2|3
1640942040000|2021-12-31 09:14:00|1863.05|1847.05|1863.5|1847.5|1863.5|1847.5|1863.05|1847.05|4
1640942050000|2021-12-31 09:14:10|1863.6|1847.6|1863.16|1847.16|1863.6|1847.6|1862.63|1846.63|8
1640942060000|2021-12-31 09:14:20|1862.95|1846.95|1862.5|1846.5|1862.95|1846.95|1862.5|1846.5|6
1640942070000|2021-12-31 09:14:30|1862.6|1846.6|1861.5|1845.5|1862.6|1846.6|1861.5|1845.5|6
1640942080000|2021-12-31 09:14:40|1861.75|1845.75|1863.64|1847.64|1863.64|1847.64|1861.75|1845.75|4
1640942090000|2021-12-31 09:14:50|1863.82|1847.82|1863|1847|1864|1848|1862.95|1846.95|11
1640942100000|2021-12-31 09:15:00|1862.7|1846.7|1862|1846|1862.7|1846.7|1862|1846|7
1640942110000|2021-12-31 09:15:10|1862.5|1846.5|1863|1847|1863|1847|1862.5|1846.5|2
1640942150000|2021-12-31 09:15:50|1863.23|1847.23|1863.3|1847.3|1863.3|1847.3|1863.23|1847.23|2
1640942160000|2021-12-31 09:16:00|1863.45|1847.45|1863.99|1847.99|1864.08|1848.08|1863.45|1847.45|9
1640942170000|2021-12-31 09:16:10|1864|1848|1863.7|1847.7|1864|1848|1863.7|1847.7|6
1640942180000|2021-12-31 09:16:20|1863.87|1847.87|1863.5|1847.5|1864|1848|1863.5|1847.5|3
1640942190000|2021-12-31 09:16:30|1863.28|1847.28|1863.5|1847.5|1863.5|1847.5|1862.75|1846.75|9
1640942200000|2021-12-31 09:16:40|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1863.65|1847.65|1
1640942220000|2021-12-31 09:17:00|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640942230000|2021-12-31 09:17:10|1863.72|1847.72|1864|1848|1864|1848|1863.32|1847.32|7
1640942240000|2021-12-31 09:17:20|1864.13|1848.13|1864.35|1848.35|1864.35|1848.35|1864.13|1848.13|2
1640942250000|2021-12-31 09:17:30|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1864.4|1848.4|1
1640942260000|2021-12-31 09:17:40|1864.3|1848.3|1864|1848|1864.3|1848.3|1864|1848|4
1640942270000|2021-12-31 09:17:50|1863.5|1847.5|1864|1848|1864|1848|1863.5|1847.5|3
1640942280000|2021-12-31 09:18:00|1863.72|1847.72|1863.67|1847.67|1863.95|1847.95|1863.45|1847.45|8
1640942290000|2021-12-31 09:18:10|1863.77|1847.77|1863.82|1847.82|1863.95|1847.95|1863.45|1847.45|5
1640942300000|2021-12-31 09:18:20|1864.01|1848.01|1864.01|1848.01|1864.01|1848.01|1864.01|1848.01|1
1640942310000|2021-12-31 09:18:30|1863.92|1847.92|1863.57|1847.57|1863.92|1847.92|1863.57|1847.57|3
1640942320000|2021-12-31 09:18:40|1863.25|1847.25|1863.81|1847.81|1863.99|1847.99|1863.25|1847.25|7
1640942330000|2021-12-31 09:18:50|1863.78|1847.78|1863.5|1847.5|1863.78|1847.78|1863.5|1847.5|2
1640942340000|2021-12-31 09:19:00|1863.9|1847.9|1863.95|1847.95|1864.03|1848.03|1863.9|1847.9|3
1640942350000|2021-12-31 09:19:10|1863.92|1847.92|1863.3|1847.3|1863.92|1847.92|1863.3|1847.3|4
1640942360000|2021-12-31 09:19:20|1863.24|1847.24|1862.5|1846.5|1863.24|1847.24|1862.5|1846.5|5
1640942370000|2021-12-31 09:19:30|1862.25|1846.25|1862.5|1846.5|1862.5|1846.5|1862.2|1846.2|3
1640942380000|2021-12-31 09:19:40|1862.48|1846.48|1862.15|1846.15|1862.5|1846.5|1862.15|1846.15|3
1640942390000|2021-12-31 09:19:50|1862.12|1846.12|1859.2|1843.2|1862.12|1846.12|1859.2|1843.2|12
1640942400000|2021-12-31 09:20:00|1859.25|1843.25|1858.91|1842.91|1859.25|1843.25|1858.91|1842.91|3
1640942410000|2021-12-31 09:20:10|1858.82|1842.82|1857.25|1841.25|1858.82|1842.82|1857|1841|5
1640942420000|2021-12-31 09:20:20|1857|1841|1856|1840|1857|1841|1855.65|1839.65|12
1640942430000|2021-12-31 09:20:30|1855.89|1839.89|1855.9|1839.9|1856.01|1840.01|1855.89|1839.89|4
1640942440000|2021-12-31 09:20:40|1856.01|1840.01|1854.9|1838.9|1856.01|1840.01|1854.9|1838.9|7
1640942450000|2021-12-31 09:20:50|1855|1839|1855.15|1839.15|1855.15|1839.15|1854.5|1838.5|4
1640942460000|2021-12-31 09:21:00|1855.39|1839.39|1855.3|1839.3|1855.39|1839.39|1855.15|1839.15|3
1640942470000|2021-12-31 09:21:10|1855.15|1839.15|1854.9|1838.9|1855.15|1839.15|1854.5|1838.5|4
1640942480000|2021-12-31 09:21:20|1855|1839|1855.6|1839.6|1855.6|1839.6|1855|1839|5
1640942490000|2021-12-31 09:21:30|1856.1|1840.1|1856.1|1840.1|1856.1|1840.1|1856.1|1840.1|1
1640942500000|2021-12-31 09:21:40|1856|1840|1856|1840|1856|1840|1856|1840|1
1640942510000|2021-12-31 09:21:50|1856.35|1840.35|1857.05|1841.05|1857.05|1841.05|1856|1840|6
1640942520000|2021-12-31 09:22:00|1857.35|1841.35|1856|1840|1857.35|1841.35|1856|1840|5
1640942530000|2021-12-31 09:22:10|1855.5|1839.5|1856.23|1840.23|1856.23|1840.23|1855.5|1839.5|3
1640942540000|2021-12-31 09:22:20|1855.98|1839.98|1856.57|1840.57|1856.57|1840.57|1855.98|1839.98|5
1640942550000|2021-12-31 09:22:30|1856.5|1840.5|1856.57|1840.57|1856.57|1840.57|1856.46|1840.46|4
1640942560000|2021-12-31 09:22:40|1856.4|1840.4|1856|1840|1856.4|1840.4|1856|1840|2
1640942570000|2021-12-31 09:22:50|1855.5|1839.5|1855.4|1839.4|1855.5|1839.5|1855.4|1839.4|4
1640942580000|2021-12-31 09:23:00|1855.5|1839.5|1856.5|1840.5|1856.5|1840.5|1855.48|1839.48|6
1640942590000|2021-12-31 09:23:10|1856.57|1840.57|1856.57|1840.57|1856.57|1840.57|1856.42|1840.42|6
1640942600000|2021-12-31 09:23:20|1855.9|1839.9|1862|1846|1863.75|1847.75|1855.9|1839.9|20
1640942610000|2021-12-31 09:23:30|1862.2|1846.2|1861.09|1845.09|1862.2|1846.2|1860.9|1844.9|9
1640942620000|2021-12-31 09:23:40|1861.1|1845.1|1858.17|1842.17|1861.1|1845.1|1858.17|1842.17|10
1640942630000|2021-12-31 09:23:50|1858|1842|1858.75|1842.75|1858.75|1842.75|1858|1842|6
1640942640000|2021-12-31 09:24:00|1859|1843|1859|1843|1859|1843|1859|1843|1
1640942650000|2021-12-31 09:24:10|1858.4|1842.4|1859|1843|1859|1843|1858.4|1842.4|4
1640942660000|2021-12-31 09:24:20|1859.2|1843.2|1860.13|1844.13|1860.3|1844.3|1859.2|1843.2|7
1640942670000|2021-12-31 09:24:30|1860|1844|1861.5|1845.5|1861.5|1845.5|1859.98|1843.98|10
1640942680000|2021-12-31 09:24:40|1861|1845|1860|1844|1861|1845|1860|1844|3
1640942690000|2021-12-31 09:24:50|1859.5|1843.5|1859.45|1843.45|1859.5|1843.5|1859.45|1843.45|2
1640942700000|2021-12-31 09:25:00|1859.5|1843.5|1860.12|1844.12|1860.5|1844.5|1859|1843|7
1640942710000|2021-12-31 09:25:10|1859.35|1843.35|1859|1843|1859.5|1843.5|1859|1843|3
1640942720000|2021-12-31 09:25:20|1858.92|1842.92|1858|1842|1859|1843|1858|1842|8
1640942730000|2021-12-31 09:25:30|1857.5|1841.5|1855.5|1839.5|1857.5|1841.5|1855.5|1839.5|14
1640942740000|2021-12-31 09:25:40|1856|1840|1855.5|1839.5|1856|1840|1855.2|1839.2|6
1640942750000|2021-12-31 09:25:50|1855.2|1839.2|1856|1840|1856|1840|1855.2|1839.2|11
1640942760000|2021-12-31 09:26:00|1855.75|1839.75|1856.45|1840.45|1856.45|1840.45|1855.75|1839.75|6
1640942770000|2021-12-31 09:26:10|1856.5|1840.5|1856.6|1840.6|1856.6|1840.6|1856.5|1840.5|2
1640942780000|2021-12-31 09:26:20|1857|1841|1858|1842|1858|1842|1857|1841|7
1640942790000|2021-12-31 09:26:30|1857.94|1841.94|1858|1842|1858|1842|1857.94|1841.94|2
1640942800000|2021-12-31 09:26:40|1857.92|1841.92|1857.92|1841.92|1858|1842|1857.92|1841.92|3
1640942810000|2021-12-31 09:26:50|1857.5|1841.5|1857|1841|1857.5|1841.5|1856.95|1840.95|4
1640942820000|2021-12-31 09:27:00|1856.92|1840.92|1857|1841|1857|1841|1856.92|1840.92|2
1640942830000|2021-12-31 09:27:10|1857.09|1841.09|1857|1841|1857.09|1841.09|1857|1841|2
1640942840000|2021-12-31 09:27:20|1857.44|1841.44|1857.44|1841.44|1857.44|1841.44|1857.42|1841.42|3
1640942850000|2021-12-31 09:27:30|1857.24|1841.24|1854.5|1838.5|1857.3|1841.3|1854|1838|9
1640942860000|2021-12-31 09:27:40|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1
1640942870000|2021-12-31 09:27:50|1854.4|1838.4|1854|1838|1854.4|1838.4|1854|1838|2
1640942880000|2021-12-31 09:28:00|1854.09|1838.09|1854|1838|1854.09|1838.09|1854|1838|2
1640942890000|2021-12-31 09:28:10|1854.5|1838.5|1855.4|1839.4|1855.4|1839.4|1854.5|1838.5|3
1640942900000|2021-12-31 09:28:20|1855.39|1839.39|1855.5|1839.5|1855.5|1839.5|1855.39|1839.39|2
1640942920000|2021-12-31 09:28:40|1856.34|1840.34|1856.18|1840.18|1856.34|1840.34|1856.12|1840.12|4
1640942930000|2021-12-31 09:28:50|1856.5|1840.5|1855.89|1839.89|1856.5|1840.5|1855.89|1839.89|4
1640942940000|2021-12-31 09:29:00|1856.14|1840.14|1856.39|1840.39|1856.39|1840.39|1856.14|1840.14|2
1640942950000|2021-12-31 09:29:10|1856.47|1840.47|1855.65|1839.65|1856.47|1840.47|1855.65|1839.65|4
1640942960000|2021-12-31 09:29:20|1856|1840|1856.44|1840.44|1856.44|1840.44|1855.5|1839.5|5
1640942970000|2021-12-31 09:29:30|1856.15|1840.15|1856.75|1840.75|1856.75|1840.75|1855.65|1839.65|8
1640942980000|2021-12-31 09:29:40|1856.82|1840.82|1857|1841|1857.1|1841.1|1856.65|1840.65|8
1640942990000|2021-12-31 09:29:50|1856.93|1840.93|1856|1840|1856.93|1840.93|1856|1840|4
1640943000000|2021-12-31 09:30:00|1856.1|1840.1|1856.15|1840.15|1856.15|1840.15|1856.1|1840.1|2
1640943010000|2021-12-31 09:30:10|1856.5|1840.5|1855.05|1839.05|1856.5|1840.5|1855.05|1839.05|3
1640943020000|2021-12-31 09:30:20|1855.03|1839.03|1854.5|1838.5|1855.34|1839.34|1854.5|1838.5|5
1640943030000|2021-12-31 09:30:30|1854.4|1838.4|1853.72|1837.72|1854.4|1838.4|1853.72|1837.72|3
1640943040000|2021-12-31 09:30:40|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1853.6|1837.6|1
1640943050000|2021-12-31 09:30:50|1853.65|1837.65|1853.7|1837.7|1853.7|1837.7|1853.65|1837.65|2
1640943060000|2021-12-31 09:31:00|1853.75|1837.75|1853.65|1837.65|1853.75|1837.75|1853.65|1837.65|2
1640943070000|2021-12-31 09:31:10|1853.7|1837.7|1853.77|1837.77|1853.77|1837.77|1853.7|1837.7|2
1640943080000|2021-12-31 09:31:20|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1
1640943090000|2021-12-31 09:31:30|1853.7|1837.7|1853.7|1837.7|1853.7|1837.7|1853.7|1837.7|1
1640943100000|2021-12-31 09:31:40|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1
1640943110000|2021-12-31 09:31:50|1853.55|1837.55|1853.5|1837.5|1853.6|1837.6|1853.5|1837.5|5
1640943120000|2021-12-31 09:32:00|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1853.72|1837.72|1
1640943140000|2021-12-31 09:32:20|1853.94|1837.94|1854.44|1838.44|1854.47|1838.47|1853.94|1837.94|4
1640943160000|2021-12-31 09:32:40|1854.27|1838.27|1853.72|1837.72|1854.27|1838.27|1853.5|1837.5|4
1640943170000|2021-12-31 09:32:50|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1
1640943190000|2021-12-31 09:33:10|1852.5|1836.5|1852.26|1836.26|1852.5|1836.5|1852.26|1836.26|2
1640943200000|2021-12-31 09:33:20|1852.5|1836.5|1851.75|1835.75|1852.5|1836.5|1851.75|1835.75|5
1640943210000|2021-12-31 09:33:30|1851.7|1835.7|1851.7|1835.7|1852.2|1836.2|1851.7|1835.7|6
1640943220000|2021-12-31 09:33:40|1851.6|1835.6|1851.5|1835.5|1851.6|1835.6|1851.4|1835.4|4
1640943230000|2021-12-31 09:33:50|1851.3|1835.3|1851.15|1835.15|1851.4|1835.4|1851.15|1835.15|4
1640943240000|2021-12-31 09:34:00|1851.3|1835.3|1851.35|1835.35|1851.35|1835.35|1850.9|1834.9|4
1640943250000|2021-12-31 09:34:10|1851.15|1835.15|1851.3|1835.3|1851.3|1835.3|1851.15|1835.15|2
1640943260000|2021-12-31 09:34:20|1851.35|1835.35|1851.3|1835.3|1851.35|1835.35|1851.3|1835.3|2
1640943270000|2021-12-31 09:34:30|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640943280000|2021-12-31 09:34:40|1851.3|1835.3|1851.3|1835.3|1851.3|1835.3|1851.3|1835.3|1
1640943290000|2021-12-31 09:34:50|1851.4|1835.4|1851.29|1835.29|1851.4|1835.4|1851.29|1835.29|2
1640943300000|2021-12-31 09:35:00|1851|1835|1850.77|1834.77|1851.1|1835.1|1850.77|1834.77|3
1640943310000|2021-12-31 09:35:10|1850.75|1834.75|1851|1835|1851.06|1835.06|1850.75|1834.75|5
1640943320000|2021-12-31 09:35:20|1851.25|1835.25|1851.63|1835.63|1851.63|1835.63|1851.25|1835.25|12
1640943330000|2021-12-31 09:35:30|1851.5|1835.5|1851.63|1835.63|1851.63|1835.63|1851.5|1835.5|10
1640943340000|2021-12-31 09:35:40|1851.5|1835.5|1849.5|1833.5|1851.5|1835.5|1849.5|1833.5|7
1640943350000|2021-12-31 09:35:50|1849.4|1833.4|1846.4|1830.4|1849.4|1833.4|1846.4|1830.4|8
1640943360000|2021-12-31 09:36:00|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1
1640943370000|2021-12-31 09:36:10|1846.4|1830.4|1846|1830|1846.4|1830.4|1846|1830|4
1640943380000|2021-12-31 09:36:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640943390000|2021-12-31 09:36:30|1846.67|1830.67|1847.5|1831.5|1847.5|1831.5|1846.67|1830.67|4
1640943400000|2021-12-31 09:36:40|1847.1|1831.1|1847|1831|1847.1|1831.1|1847|1831|3
1640943410000|2021-12-31 09:36:50|1847.1|1831.1|1847.5|1831.5|1847.5|1831.5|1847.1|1831.1|4
1640943420000|2021-12-31 09:37:00|1847.68|1831.68|1847.7|1831.7|1847.8|1831.8|1847.5|1831.5|4
1640943430000|2021-12-31 09:37:10|1848.12|1832.12|1848.67|1832.67|1848.67|1832.67|1848|1832|6
1640943440000|2021-12-31 09:37:20|1848.75|1832.75|1849.45|1833.45|1849.45|1833.45|1848.75|1832.75|3
1640943450000|2021-12-31 09:37:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640943460000|2021-12-31 09:37:40|1849.35|1833.35|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|2
1640943480000|2021-12-31 09:38:00|1849.38|1833.38|1848.9|1832.9|1849.5|1833.5|1848.9|1832.9|3
1640943490000|2021-12-31 09:38:10|1848.47|1832.47|1848.5|1832.5|1848.5|1832.5|1848.47|1832.47|2
1640943500000|2021-12-31 09:38:20|1848.47|1832.47|1848.47|1832.47|1848.47|1832.47|1848.47|1832.47|1
1640943520000|2021-12-31 09:38:40|1848.5|1832.5|1848.48|1832.48|1848.5|1832.5|1848.45|1832.45|4
1640943540000|2021-12-31 09:39:00|1848.45|1832.45|1848.79|1832.79|1848.79|1832.79|1848.45|1832.45|3
1640943550000|2021-12-31 09:39:10|1849.09|1833.09|1849.09|1833.09|1849.09|1833.09|1849.09|1833.09|1
1640943560000|2021-12-31 09:39:20|1849.39|1833.39|1848.65|1832.65|1849.39|1833.39|1848.65|1832.65|3
1640943570000|2021-12-31 09:39:30|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1640943580000|2021-12-31 09:39:40|1848.45|1832.45|1849.6|1833.6|1849.6|1833.6|1848.45|1832.45|6
1640943590000|2021-12-31 09:39:50|1849.55|1833.55|1848.81|1832.81|1849.55|1833.55|1848.81|1832.81|4
1640943600000|2021-12-31 09:40:00|1848.45|1832.45|1845.4|1829.4|1848.45|1832.45|1845.4|1829.4|7
1640943610000|2021-12-31 09:40:10|1845|1829|1844.5|1828.5|1845.07|1829.07|1844.5|1828.5|4
1640943630000|2021-12-31 09:40:30|1844.56|1828.56|1845|1829|1845.13|1829.13|1844.56|1828.56|3
1640943640000|2021-12-31 09:40:40|1845.5|1829.5|1846|1830|1846.1|1830.1|1845.5|1829.5|3
1640943650000|2021-12-31 09:40:50|1845.75|1829.75|1845|1829|1845.75|1829.75|1845|1829|4
1640943660000|2021-12-31 09:41:00|1845.15|1829.15|1844.5|1828.5|1845.15|1829.15|1844.5|1828.5|3
1640943670000|2021-12-31 09:41:10|1844.03|1828.03|1844.12|1828.12|1844.12|1828.12|1844.03|1828.03|2
1640943680000|2021-12-31 09:41:20|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640943690000|2021-12-31 09:41:30|1844.12|1828.12|1843.62|1827.62|1844.12|1828.12|1843.5|1827.5|6
1640943700000|2021-12-31 09:41:40|1843.5|1827.5|1843.5|1827.5|1843.62|1827.62|1843.5|1827.5|3
1640943710000|2021-12-31 09:41:50|1843.62|1827.62|1843.62|1827.62|1843.62|1827.62|1843.62|1827.62|1
1640943720000|2021-12-31 09:42:00|1843.55|1827.55|1843.12|1827.12|1843.55|1827.55|1843.12|1827.12|2
1640943730000|2021-12-31 09:42:10|1842.7|1826.7|1842|1826|1843.2|1827.2|1842|1826|9
1640943740000|2021-12-31 09:42:20|1841.5|1825.5|1841.45|1825.45|1841.5|1825.5|1840.85|1824.85|7
1640943750000|2021-12-31 09:42:30|1841.5|1825.5|1842|1826|1842.5|1826.5|1841.5|1825.5|4
1640943760000|2021-12-31 09:42:40|1842.5|1826.5|1843|1827|1843|1827|1842.5|1826.5|5
1640943770000|2021-12-31 09:42:50|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.1|1827.1|3
1640943780000|2021-12-31 09:43:00|1843.35|1827.35|1843|1827|1843.35|1827.35|1843|1827|2
1640943800000|2021-12-31 09:43:20|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640943830000|2021-12-31 09:43:50|1843.78|1827.78|1843.78|1827.78|1843.78|1827.78|1843.78|1827.78|1
1640943840000|2021-12-31 09:44:00|1843.98|1827.98|1844.1|1828.1|1844.1|1828.1|1843.98|1827.98|2
1640943850000|2021-12-31 09:44:10|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.14|1828.14|3
1640943860000|2021-12-31 09:44:20|1844.4|1828.4|1844|1828|1844.4|1828.4|1844|1828|2
1640943870000|2021-12-31 09:44:30|1843.89|1827.89|1843.89|1827.89|1843.89|1827.89|1843.89|1827.89|1
1640943880000|2021-12-31 09:44:40|1844.04|1828.04|1844.8|1828.8|1844.88|1828.88|1844.04|1828.04|5
1640943890000|2021-12-31 09:44:50|1844.75|1828.75|1844.25|1828.25|1844.75|1828.75|1844.25|1828.25|6
1640943900000|2021-12-31 09:45:00|1843.95|1827.95|1844.5|1828.5|1844.5|1828.5|1843.5|1827.5|5
1640943910000|2021-12-31 09:45:10|1844.59|1828.59|1844.5|1828.5|1844.65|1828.65|1844.5|1828.5|6
1640943920000|2021-12-31 09:45:20|1845|1829|1842.96|1826.96|1845|1829|1842.96|1826.96|7
1640943930000|2021-12-31 09:45:30|1843.36|1827.36|1843.36|1827.36|1843.61|1827.61|1843.17|1827.17|5
1640943940000|2021-12-31 09:45:40|1843.61|1827.61|1844.3|1828.3|1844.3|1828.3|1843.36|1827.36|6
1640943950000|2021-12-31 09:45:50|1844|1828|1844|1828|1844|1828|1843.88|1827.88|3
1640943960000|2021-12-31 09:46:00|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1
1640943970000|2021-12-31 09:46:10|1843.67|1827.67|1846.5|1830.5|1846.5|1830.5|1843.67|1827.67|11
1640943980000|2021-12-31 09:46:20|1846.13|1830.13|1846.13|1830.13|1846.13|1830.13|1846.13|1830.13|1
1640943990000|2021-12-31 09:46:30|1846.15|1830.15|1846|1830|1846.15|1830.15|1846|1830|3
1640944000000|2021-12-31 09:46:40|1846.1|1830.1|1846.5|1830.5|1846.5|1830.5|1846.1|1830.1|2
1640944010000|2021-12-31 09:46:50|1846.8|1830.8|1847.3|1831.3|1847.3|1831.3|1846.8|1830.8|2
1640944020000|2021-12-31 09:47:00|1847.45|1831.45|1847.35|1831.35|1847.5|1831.5|1847.35|1831.35|3
1640944030000|2021-12-31 09:47:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640944040000|2021-12-31 09:47:20|1847.75|1831.75|1848.15|1832.15|1848.15|1832.15|1847.5|1831.5|7
1640944050000|2021-12-31 09:47:30|1848.19|1832.19|1849.5|1833.5|1849.5|1833.5|1848.19|1832.19|9
1640944060000|2021-12-31 09:47:40|1849.29|1833.29|1849.55|1833.55|1849.56|1833.56|1849.26|1833.26|6
1640944070000|2021-12-31 09:47:50|1849.26|1833.26|1849.9|1833.9|1849.9|1833.9|1849.26|1833.26|5
1640944080000|2021-12-31 09:48:00|1849.5|1833.5|1849.16|1833.16|1849.5|1833.5|1849.16|1833.16|5
1640944090000|2021-12-31 09:48:10|1848.76|1832.76|1847.72|1831.72|1848.76|1832.76|1847.5|1831.5|5
1640944100000|2021-12-31 09:48:20|1847.93|1831.93|1847.5|1831.5|1847.93|1831.93|1847.5|1831.5|5
1640944110000|2021-12-31 09:48:30|1847.35|1831.35|1847.35|1831.35|1847.35|1831.35|1847.07|1831.07|6
1640944120000|2021-12-31 09:48:40|1847.07|1831.07|1846.5|1830.5|1847.07|1831.07|1846.5|1830.5|3
1640944130000|2021-12-31 09:48:50|1845.55|1829.55|1846.18|1830.18|1846.2|1830.2|1845.55|1829.55|5
1640944140000|2021-12-31 09:49:00|1846.3|1830.3|1847.5|1831.5|1847.5|1831.5|1846.16|1830.16|7
1640944150000|2021-12-31 09:49:10|1847.43|1831.43|1846.89|1830.89|1847.43|1831.43|1846.89|1830.89|3
1640944160000|2021-12-31 09:49:20|1847.14|1831.14|1847.12|1831.12|1847.14|1831.14|1846.75|1830.75|10
1640944170000|2021-12-31 09:49:30|1847.2|1831.2|1847.45|1831.45|1847.45|1831.45|1847.2|1831.2|2
1640944190000|2021-12-31 09:49:50|1847.24|1831.24|1847.2|1831.2|1847.37|1831.37|1846.5|1830.5|8
1640944200000|2021-12-31 09:50:00|1847.15|1831.15|1847.15|1831.15|1847.15|1831.15|1847.15|1831.15|1
1640944210000|2021-12-31 09:50:10|1847.45|1831.45|1847.95|1831.95|1847.95|1831.95|1847.45|1831.45|2
1640944220000|2021-12-31 09:50:20|1848.24|1832.24|1847.95|1831.95|1848.24|1832.24|1847.95|1831.95|2
1640944230000|2021-12-31 09:50:30|1848.2|1832.2|1847.95|1831.95|1848.45|1832.45|1847.95|1831.95|4
1640944240000|2021-12-31 09:50:40|1848.17|1832.17|1848.39|1832.39|1848.5|1832.5|1847.95|1831.95|6
1640944250000|2021-12-31 09:50:50|1848.5|1832.5|1848.21|1832.21|1848.5|1832.5|1848.21|1832.21|4
1640944260000|2021-12-31 09:51:00|1848.27|1832.27|1849|1833|1849|1833|1848.27|1832.27|7
1640944270000|2021-12-31 09:51:10|1848.9|1832.9|1848.9|1832.9|1849|1833|1848.9|1832.9|3
1640944280000|2021-12-31 09:51:20|1848.5|1832.5|1847.8|1831.8|1848.5|1832.5|1847.8|1831.8|2
1640944290000|2021-12-31 09:51:30|1847.5|1831.5|1847.42|1831.42|1847.5|1831.5|1847.42|1831.42|2
1640944310000|2021-12-31 09:51:50|1847.41|1831.41|1848.2|1832.2|1848.2|1832.2|1847.41|1831.41|6
1640944330000|2021-12-31 09:52:10|1848.25|1832.25|1848.25|1832.25|1848.25|1832.25|1848.25|1832.25|1
1640944340000|2021-12-31 09:52:20|1848|1832|1847.55|1831.55|1848|1832|1847.55|1831.55|2
1640944350000|2021-12-31 09:52:30|1847.26|1831.26|1847.75|1831.75|1847.75|1831.75|1847.26|1831.26|5
1640944360000|2021-12-31 09:52:40|1847.68|1831.68|1847.68|1831.68|1847.68|1831.68|1847.68|1831.68|1
1640944370000|2021-12-31 09:52:50|1847.5|1831.5|1847.9|1831.9|1847.9|1831.9|1847.18|1831.18|10
1640944380000|2021-12-31 09:53:00|1847.5|1831.5|1847|1831|1847.5|1831.5|1847|1831|5
1640944390000|2021-12-31 09:53:10|1846.72|1830.72|1847.18|1831.18|1847.18|1831.18|1846.72|1830.72|6
1640944400000|2021-12-31 09:53:20|1847.3|1831.3|1846.5|1830.5|1847.3|1831.3|1846.5|1830.5|4
1640944410000|2021-12-31 09:53:30|1846.35|1830.35|1846.45|1830.45|1846.45|1830.45|1846.35|1830.35|2
1640944420000|2021-12-31 09:53:40|1846.4|1830.4|1846.45|1830.45|1846.45|1830.45|1846.4|1830.4|2
1640944430000|2021-12-31 09:53:50|1846.64|1830.64|1846.49|1830.49|1846.68|1830.68|1846.49|1830.49|3
1640944440000|2021-12-31 09:54:00|1846.68|1830.68|1846.5|1830.5|1847|1831|1846.5|1830.5|4
1640944450000|2021-12-31 09:54:10|1846.79|1830.79|1846.79|1830.79|1846.79|1830.79|1846.79|1830.79|1
1640944460000|2021-12-31 09:54:20|1847|1831|1846.5|1830.5|1847|1831|1846.5|1830.5|12
1640944470000|2021-12-31 09:54:30|1846.9|1830.9|1846.9|1830.9|1847|1831|1846.5|1830.5|5
1640944480000|2021-12-31 09:54:40|1846.5|1830.5|1846.5|1830.5|1846.9|1830.9|1846.5|1830.5|3
1640944500000|2021-12-31 09:55:00|1846.72|1830.72|1846.5|1830.5|1846.72|1830.72|1846.5|1830.5|2
1640944510000|2021-12-31 09:55:10|1846.9|1830.9|1846.75|1830.75|1847|1831|1846.5|1830.5|6
1640944520000|2021-12-31 09:55:20|1847|1831|1847.3|1831.3|1847.3|1831.3|1846.75|1830.75|5
1640944530000|2021-12-31 09:55:30|1846.8|1830.8|1847.5|1831.5|1847.5|1831.5|1846.5|1830.5|7
1640944550000|2021-12-31 09:55:50|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1
1640944560000|2021-12-31 09:56:00|1847.15|1831.15|1847.5|1831.5|1847.5|1831.5|1847.05|1831.05|4
1640944570000|2021-12-31 09:56:10|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1
1640944580000|2021-12-31 09:56:20|1847.5|1831.5|1848.45|1832.45|1848.95|1832.95|1847.5|1831.5|6
1640944590000|2021-12-31 09:56:30|1848.5|1832.5|1850.5|1834.5|1850.5|1834.5|1848.5|1832.5|7
1640944600000|2021-12-31 09:56:40|1850.22|1834.22|1851|1835|1851|1835|1850.22|1834.22|10
1640944620000|2021-12-31 09:57:00|1850.75|1834.75|1850.72|1834.72|1851|1835|1850.72|1834.72|4
1640944630000|2021-12-31 09:57:10|1850.64|1834.64|1850.67|1834.67|1850.95|1834.95|1850.45|1834.45|7
1640944650000|2021-12-31 09:57:30|1851.5|1835.5|1853|1837|1853.57|1837.57|1851.5|1835.5|11
1640944660000|2021-12-31 09:57:40|1853.19|1837.19|1853.75|1837.75|1854|1838|1853.19|1837.19|7
1640944670000|2021-12-31 09:57:50|1853.92|1837.92|1853.92|1837.92|1854.02|1838.02|1853.92|1837.92|5
1640944680000|2021-12-31 09:58:00|1854|1838|1854|1838|1854|1838|1854|1838|1
1640944690000|2021-12-31 09:58:10|1854.12|1838.12|1854.12|1838.12|1854.12|1838.12|1854.12|1838.12|1
1640944700000|2021-12-31 09:58:20|1854|1838|1852.5|1836.5|1854|1838|1852.5|1836.5|9
1640944720000|2021-12-31 09:58:40|1852.41|1836.41|1852.5|1836.5|1852.5|1836.5|1852.41|1836.41|2
1640944730000|2021-12-31 09:58:50|1852.75|1836.75|1854.5|1838.5|1854.52|1838.52|1852.75|1836.75|15
1640944740000|2021-12-31 09:59:00|1854.43|1838.43|1853.5|1837.5|1854.5|1838.5|1853.5|1837.5|3
1640944750000|2021-12-31 09:59:10|1853.41|1837.41|1852.43|1836.43|1853.41|1837.41|1852.43|1836.43|5
1640944760000|2021-12-31 09:59:20|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640944770000|2021-12-31 09:59:30|1852|1836|1851|1835|1852|1836|1850.5|1834.5|5
1640944780000|2021-12-31 09:59:40|1850.88|1834.88|1851|1835|1851|1835|1850.88|1834.88|5
1640944790000|2021-12-31 09:59:50|1851.25|1835.25|1851.01|1835.01|1851.25|1835.25|1851.01|1835.01|3
1640944800000|2021-12-31 10:00:00|1850.73|1834.73|1853.59|1837.59|1853.9|1837.9|1850.73|1834.73|16
1640944810000|2021-12-31 10:00:10|1853.64|1837.64|1853.5|1837.5|1854.5|1838.5|1853.5|1837.5|9
1640944840000|2021-12-31 10:00:40|1853.72|1837.72|1853.6|1837.6|1854.4|1838.4|1853.5|1837.5|6
1640944860000|2021-12-31 10:01:00|1853.5|1837.5|1853.72|1837.72|1853.72|1837.72|1853.5|1837.5|2
1640944870000|2021-12-31 10:01:10|1854|1838|1854|1838|1854.11|1838.11|1854|1838|3
1640944880000|2021-12-31 10:01:20|1853.5|1837.5|1853.51|1837.51|1853.51|1837.51|1853.35|1837.35|3
1640944890000|2021-12-31 10:01:30|1852.75|1836.75|1853.25|1837.25|1853.25|1837.25|1852.75|1836.75|4
1640944900000|2021-12-31 10:01:40|1853.5|1837.5|1853.29|1837.29|1853.5|1837.5|1853.29|1837.29|2
1640944910000|2021-12-31 10:01:50|1853.35|1837.35|1854.01|1838.01|1854.5|1838.5|1853.35|1837.35|5
1640944920000|2021-12-31 10:02:00|1853.51|1837.51|1853.51|1837.51|1853.51|1837.51|1853.51|1837.51|1
1640944930000|2021-12-31 10:02:10|1853.24|1837.24|1852.6|1836.6|1853.24|1837.24|1852.6|1836.6|3
1640944940000|2021-12-31 10:02:20|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1852.8|1836.8|1
1640944950000|2021-12-31 10:02:30|1853.3|1837.3|1853.05|1837.05|1853.35|1837.35|1853.05|1837.05|3
1640944960000|2021-12-31 10:02:40|1852.75|1836.75|1853.25|1837.25|1853.25|1837.25|1852.75|1836.75|2
1640944970000|2021-12-31 10:02:50|1853.11|1837.11|1853.08|1837.08|1853.25|1837.25|1853.08|1837.08|3
1640944980000|2021-12-31 10:03:00|1853.25|1837.25|1853.15|1837.15|1853.25|1837.25|1853.15|1837.15|4
1640944990000|2021-12-31 10:03:10|1853.04|1837.04|1853.04|1837.04|1853.04|1837.04|1853.04|1837.04|1
1640945000000|2021-12-31 10:03:20|1853.09|1837.09|1853.2|1837.2|1853.2|1837.2|1853.09|1837.09|2
1640945010000|2021-12-31 10:03:30|1852.5|1836.5|1852.44|1836.44|1852.59|1836.59|1852.44|1836.44|4
1640945020000|2021-12-31 10:03:40|1852.42|1836.42|1852|1836|1852.45|1836.45|1852|1836|4
1640945030000|2021-12-31 10:03:50|1851.65|1835.65|1851.5|1835.5|1852|1836|1851.5|1835.5|5
1640945040000|2021-12-31 10:04:00|1851.11|1835.11|1851|1835|1851.11|1835.11|1850.94|1834.94|4
1640945050000|2021-12-31 10:04:10|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640945080000|2021-12-31 10:04:40|1850.75|1834.75|1851|1835|1851|1835|1850.75|1834.75|2
1640945090000|2021-12-31 10:04:50|1851.25|1835.25|1851.25|1835.25|1851.25|1835.25|1851.25|1835.25|1
1640945100000|2021-12-31 10:05:00|1851.5|1835.5|1851.95|1835.95|1851.95|1835.95|1851.5|1835.5|2
1640945110000|2021-12-31 10:05:10|1852.36|1836.36|1852.45|1836.45|1852.45|1836.45|1852.36|1836.36|2
1640945120000|2021-12-31 10:05:20|1852.88|1836.88|1852.88|1836.88|1852.88|1836.88|1852.88|1836.88|1
1640945140000|2021-12-31 10:05:40|1852.5|1836.5|1852.78|1836.78|1852.78|1836.78|1852.5|1836.5|2
1640945150000|2021-12-31 10:05:50|1852.5|1836.5|1852.53|1836.53|1852.53|1836.53|1852.5|1836.5|2
1640945180000|2021-12-31 10:06:20|1852.78|1836.78|1853.5|1837.5|1853.5|1837.5|1852.78|1836.78|5
1640945190000|2021-12-31 10:06:30|1853.4|1837.4|1853|1837|1853.4|1837.4|1853|1837|2
1640945200000|2021-12-31 10:06:40|1853.25|1837.25|1853.5|1837.5|1853.5|1837.5|1853.05|1837.05|5
1640945210000|2021-12-31 10:06:50|1853.92|1837.92|1854.45|1838.45|1854.45|1838.45|1853.92|1837.92|4
1640945220000|2021-12-31 10:07:00|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640945230000|2021-12-31 10:07:10|1854.58|1838.58|1854.5|1838.5|1854.58|1838.58|1854.5|1838.5|2
1640945240000|2021-12-31 10:07:20|1854.92|1838.92|1854.92|1838.92|1854.92|1838.92|1854.92|1838.92|1
1640945250000|2021-12-31 10:07:30|1854.6|1838.6|1855.27|1839.27|1855.27|1839.27|1854.6|1838.6|3
1640945260000|2021-12-31 10:07:40|1855|1839|1854.9|1838.9|1855.32|1839.32|1854.9|1838.9|4
1640945270000|2021-12-31 10:07:50|1855.27|1839.27|1855.27|1839.27|1855.27|1839.27|1855.27|1839.27|1
1640945280000|2021-12-31 10:08:00|1854.85|1838.85|1854.85|1838.85|1854.85|1838.85|1854.85|1838.85|1
1640945300000|2021-12-31 10:08:20|1854.9|1838.9|1854.54|1838.54|1854.9|1838.9|1854.54|1838.54|3
1640945310000|2021-12-31 10:08:30|1854.23|1838.23|1853.3|1837.3|1854.23|1838.23|1853.3|1837.3|4
1640945320000|2021-12-31 10:08:40|1852.8|1836.8|1852.1|1836.1|1852.8|1836.8|1852|1836|6
1640945330000|2021-12-31 10:08:50|1852.03|1836.03|1852.72|1836.72|1852.8|1836.8|1852.03|1836.03|8
1640945340000|2021-12-31 10:09:00|1853|1837|1853|1837|1853|1837|1853|1837|1
1640945350000|2021-12-31 10:09:10|1852.4|1836.4|1852.78|1836.78|1852.78|1836.78|1852.17|1836.17|10
1640945360000|2021-12-31 10:09:20|1852.72|1836.72|1852.5|1836.5|1852.72|1836.72|1851.75|1835.75|8
1640945370000|2021-12-31 10:09:30|1852.86|1836.86|1853.25|1837.25|1853.5|1837.5|1852.86|1836.86|6
1640945380000|2021-12-31 10:09:40|1853.5|1837.5|1854.15|1838.15|1854.15|1838.15|1853.5|1837.5|3
1640945390000|2021-12-31 10:09:50|1854.4|1838.4|1854.92|1838.92|1855.23|1839.23|1854.4|1838.4|7
1640945400000|2021-12-31 10:10:00|1854.95|1838.95|1854.92|1838.92|1855.17|1839.17|1854.92|1838.92|4
1640945410000|2021-12-31 10:10:10|1854.65|1838.65|1854.5|1838.5|1854.92|1838.92|1854.5|1838.5|3
1640945420000|2021-12-31 10:10:20|1854.68|1838.68|1854.68|1838.68|1854.68|1838.68|1854.68|1838.68|1
1640945430000|2021-12-31 10:10:30|1855.25|1839.25|1854.92|1838.92|1855.25|1839.25|1854.92|1838.92|2
1640945440000|2021-12-31 10:10:40|1854.98|1838.98|1855.5|1839.5|1855.5|1839.5|1854.98|1838.98|3
1640945450000|2021-12-31 10:10:50|1855.67|1839.67|1856.58|1840.58|1856.72|1840.72|1855.59|1839.59|7
1640945460000|2021-12-31 10:11:00|1857.4|1841.4|1857.03|1841.03|1857.4|1841.4|1857.03|1841.03|3
1640945480000|2021-12-31 10:11:20|1857.15|1841.15|1857.15|1841.15|1857.15|1841.15|1857.15|1841.15|1
1640945490000|2021-12-31 10:11:30|1857.05|1841.05|1857.2|1841.2|1857.34|1841.34|1857.05|1841.05|3
1640945500000|2021-12-31 10:11:40|1857.3|1841.3|1857.1|1841.1|1857.5|1841.5|1857.1|1841.1|3
1640945510000|2021-12-31 10:11:50|1857.5|1841.5|1857.04|1841.04|1857.5|1841.5|1857.04|1841.04|3
1640945520000|2021-12-31 10:12:00|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1
1640945530000|2021-12-31 10:12:10|1857.04|1841.04|1857.04|1841.04|1857.04|1841.04|1857.04|1841.04|1
1640945540000|2021-12-31 10:12:20|1857.08|1841.08|1856.88|1840.88|1857.08|1841.08|1856.75|1840.75|3
1640945550000|2021-12-31 10:12:30|1857|1841|1857|1841|1857|1841|1857|1841|1
1640945560000|2021-12-31 10:12:40|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1
1640945580000|2021-12-31 10:13:00|1856.7|1840.7|1856.91|1840.91|1856.91|1840.91|1856.7|1840.7|2
1640945590000|2021-12-31 10:13:10|1857|1841|1857.25|1841.25|1857.26|1841.26|1857|1841|4
1640945600000|2021-12-31 10:13:20|1857|1841|1855.97|1839.97|1857|1841|1855.97|1839.97|11
1640945610000|2021-12-31 10:13:30|1855.5|1839.5|1855.55|1839.55|1855.55|1839.55|1855.5|1839.5|2
1640945620000|2021-12-31 10:13:40|1855.79|1839.79|1856.21|1840.21|1856.21|1840.21|1855.79|1839.79|3
1640945630000|2021-12-31 10:13:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640945640000|2021-12-31 10:14:00|1856.21|1840.21|1855|1839|1856.21|1840.21|1854.94|1838.94|6
1640945650000|2021-12-31 10:14:10|1854.5|1838.5|1854|1838|1854.5|1838.5|1854|1838|4
1640945660000|2021-12-31 10:14:20|1854.45|1838.45|1855.5|1839.5|1855.55|1839.55|1854.45|1838.45|5
1640945670000|2021-12-31 10:14:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640945700000|2021-12-31 10:15:00|1855.63|1839.63|1855.5|1839.5|1855.63|1839.63|1855.5|1839.5|4
1640945710000|2021-12-31 10:15:10|1856|1840|1856.5|1840.5|1856.75|1840.75|1856|1840|5
1640945720000|2021-12-31 10:15:20|1856.76|1840.76|1856.65|1840.65|1856.76|1840.76|1856.65|1840.65|2
1640945730000|2021-12-31 10:15:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640945740000|2021-12-31 10:15:40|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1857.1|1841.1|1
1640945750000|2021-12-31 10:15:50|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1857.25|1841.25|1
1640945760000|2021-12-31 10:16:00|1857.35|1841.35|1857.2|1841.2|1857.35|1841.35|1857.2|1841.2|2
1640945770000|2021-12-31 10:16:10|1857.3|1841.3|1857.3|1841.3|1857.3|1841.3|1857.3|1841.3|1
1640945780000|2021-12-31 10:16:20|1857|1841|1857|1841|1857|1841|1857|1841|1
1640945790000|2021-12-31 10:16:30|1857.2|1841.2|1856.95|1840.95|1857.2|1841.2|1856.95|1840.95|2
1640945800000|2021-12-31 10:16:40|1856.55|1840.55|1856.65|1840.65|1856.77|1840.77|1856.55|1840.55|3
1640945810000|2021-12-31 10:16:50|1856.7|1840.7|1856.7|1840.7|1856.7|1840.7|1856.7|1840.7|1
1640945820000|2021-12-31 10:17:00|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1856.75|1840.75|1
1640945830000|2021-12-31 10:17:10|1856.65|1840.65|1857.3|1841.3|1857.41|1841.41|1856.6|1840.6|6
1640945840000|2021-12-31 10:17:20|1857.5|1841.5|1857.3|1841.3|1857.5|1841.5|1857.3|1841.3|2
1640945850000|2021-12-31 10:17:30|1856.8|1840.8|1856.5|1840.5|1857.05|1841.05|1856.5|1840.5|6
1640945860000|2021-12-31 10:17:40|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1640945870000|2021-12-31 10:17:50|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640945890000|2021-12-31 10:18:10|1856.75|1840.75|1856.5|1840.5|1856.75|1840.75|1856.5|1840.5|2
1640945910000|2021-12-31 10:18:30|1856.7|1840.7|1856.85|1840.85|1856.85|1840.85|1856.5|1840.5|3
1640945920000|2021-12-31 10:18:40|1856.5|1840.5|1856.75|1840.75|1856.75|1840.75|1856.5|1840.5|2
1640945940000|2021-12-31 10:19:00|1856.95|1840.95|1856.95|1840.95|1856.95|1840.95|1856.95|1840.95|1
1640945950000|2021-12-31 10:19:10|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1640945970000|2021-12-31 10:19:30|1856.63|1840.63|1856.63|1840.63|1856.75|1840.75|1856.63|1840.63|3
1640945990000|2021-12-31 10:19:50|1856.88|1840.88|1856.88|1840.88|1856.88|1840.88|1856.88|1840.88|1
1640946000000|2021-12-31 10:20:00|1857.1|1841.1|1856.73|1840.73|1857.1|1841.1|1856.73|1840.73|3
1640946010000|2021-12-31 10:20:10|1856.66|1840.66|1856.65|1840.65|1856.66|1840.66|1856.65|1840.65|2
1640946020000|2021-12-31 10:20:20|1856.05|1840.05|1856.5|1840.5|1856.5|1840.5|1856|1840|8
1640946030000|2021-12-31 10:20:30|1856.58|1840.58|1856.51|1840.51|1856.6|1840.6|1856.5|1840.5|4
1640946040000|2021-12-31 10:20:40|1856.6|1840.6|1856.5|1840.5|1856.6|1840.6|1856.5|1840.5|2
1640946050000|2021-12-31 10:20:50|1856.41|1840.41|1856.41|1840.41|1856.41|1840.41|1856.2|1840.2|3
1640946060000|2021-12-31 10:21:00|1855.9|1839.9|1855.85|1839.85|1856.11|1840.11|1855.75|1839.75|4
1640946070000|2021-12-31 10:21:10|1856.11|1840.11|1855.7|1839.7|1856.11|1840.11|1855.7|1839.7|2
1640946090000|2021-12-31 10:21:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640946100000|2021-12-31 10:21:40|1855.8|1839.8|1856.6|1840.6|1856.6|1840.6|1855.8|1839.8|7
1640946110000|2021-12-31 10:21:50|1856.56|1840.56|1858.69|1842.69|1858.69|1842.69|1856.51|1840.51|13
1640946120000|2021-12-31 10:22:00|1858.35|1842.35|1857.88|1841.88|1858.84|1842.84|1857.88|1841.88|11
1640946130000|2021-12-31 10:22:10|1857.98|1841.98|1857.55|1841.55|1858.38|1842.38|1857.5|1841.5|7
1640946140000|2021-12-31 10:22:20|1857.65|1841.65|1858.13|1842.13|1858.15|1842.15|1857.65|1841.65|4
1640946150000|2021-12-31 10:22:30|1858.1|1842.1|1857.88|1841.88|1858.1|1842.1|1857.88|1841.88|5
1640946160000|2021-12-31 10:22:40|1857.5|1841.5|1858|1842|1858|1842|1857.5|1841.5|4
1640946170000|2021-12-31 10:22:50|1858.5|1842.5|1858.55|1842.55|1858.55|1842.55|1858.5|1842.5|4
1640946180000|2021-12-31 10:23:00|1858.6|1842.6|1858.5|1842.5|1858.6|1842.6|1858.5|1842.5|3
1640946190000|2021-12-31 10:23:10|1858.3|1842.3|1858.3|1842.3|1858.3|1842.3|1858.3|1842.3|1
1640946200000|2021-12-31 10:23:20|1858.5|1842.5|1858.56|1842.56|1858.56|1842.56|1858.5|1842.5|2
1640946210000|2021-12-31 10:23:30|1858.6|1842.6|1858.5|1842.5|1858.6|1842.6|1858.5|1842.5|2
1640946220000|2021-12-31 10:23:40|1858.56|1842.56|1858.25|1842.25|1858.56|1842.56|1858.25|1842.25|3
1640946230000|2021-12-31 10:23:50|1858.5|1842.5|1858.31|1842.31|1858.5|1842.5|1858.31|1842.31|2
1640946240000|2021-12-31 10:24:00|1858.4|1842.4|1858.5|1842.5|1858.5|1842.5|1858.4|1842.4|2
1640946260000|2021-12-31 10:24:20|1858.7|1842.7|1859.2|1843.2|1859.46|1843.46|1858.7|1842.7|5
1640946270000|2021-12-31 10:24:30|1859.1|1843.1|1859|1843|1859.1|1843.1|1859|1843|2
1640946280000|2021-12-31 10:24:40|1859.1|1843.1|1859|1843|1859.2|1843.2|1859|1843|4
1640946290000|2021-12-31 10:24:50|1858.9|1842.9|1858.6|1842.6|1858.9|1842.9|1858.35|1842.35|4
1640946300000|2021-12-31 10:25:00|1858.35|1842.35|1858.5|1842.5|1858.5|1842.5|1858.35|1842.35|2
1640946310000|2021-12-31 10:25:10|1858.65|1842.65|1858.5|1842.5|1858.65|1842.65|1858.5|1842.5|3
1640946320000|2021-12-31 10:25:20|1858.6|1842.6|1858.6|1842.6|1858.65|1842.65|1858.5|1842.5|5
1640946330000|2021-12-31 10:25:30|1858.65|1842.65|1858.65|1842.65|1858.65|1842.65|1858.65|1842.65|1
1640946340000|2021-12-31 10:25:40|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1
1640946350000|2021-12-31 10:25:50|1859.25|1843.25|1859.35|1843.35|1859.5|1843.5|1859.25|1843.25|3
1640946360000|2021-12-31 10:26:00|1859.15|1843.15|1859.12|1843.12|1859.2|1843.2|1859.12|1843.12|3
1640946370000|2021-12-31 10:26:10|1859.2|1843.2|1859.1|1843.1|1859.2|1843.2|1859.1|1843.1|2
1640946380000|2021-12-31 10:26:20|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1859.15|1843.15|1
1640946390000|2021-12-31 10:26:30|1859|1843|1858.5|1842.5|1859.05|1843.05|1858.5|1842.5|5
1640946400000|2021-12-31 10:26:40|1859|1843|1859|1843|1859|1843|1859|1843|1
1640946410000|2021-12-31 10:26:50|1859.1|1843.1|1858.5|1842.5|1859.1|1843.1|1858.5|1842.5|4
1640946430000|2021-12-31 10:27:10|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1858.6|1842.6|1
1640946440000|2021-12-31 10:27:20|1858.75|1842.75|1858.63|1842.63|1858.75|1842.75|1858.63|1842.63|3
1640946450000|2021-12-31 10:27:30|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640946460000|2021-12-31 10:27:40|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1858.4|1842.4|1
1640946470000|2021-12-31 10:27:50|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640946480000|2021-12-31 10:28:00|1859|1843|1859|1843|1859|1843|1859|1843|1
1640946490000|2021-12-31 10:28:10|1859.35|1843.35|1859.35|1843.35|1859.35|1843.35|1859.35|1843.35|1
1640946500000|2021-12-31 10:28:20|1859.46|1843.46|1859.79|1843.79|1859.79|1843.79|1859.46|1843.46|3
1640946510000|2021-12-31 10:28:30|1859.99|1843.99|1862.5|1846.5|1862.5|1846.5|1859.99|1843.99|11
1640946520000|2021-12-31 10:28:40|1862.45|1846.45|1862|1846|1862.45|1846.45|1862|1846|2
1640946530000|2021-12-31 10:28:50|1862.2|1846.2|1862|1846|1862.2|1846.2|1862|1846|2
1640946540000|2021-12-31 10:29:00|1861.92|1845.92|1861.5|1845.5|1861.92|1845.92|1861.5|1845.5|2
1640946550000|2021-12-31 10:29:10|1861.36|1845.36|1860.5|1844.5|1861.5|1845.5|1860.5|1844.5|4
1640946560000|2021-12-31 10:29:20|1860|1844|1859.5|1843.5|1860.16|1844.16|1859.5|1843.5|4
1640946570000|2021-12-31 10:29:30|1859.75|1843.75|1860|1844|1860|1844|1859.75|1843.75|5
1640946580000|2021-12-31 10:29:40|1859.9|1843.9|1859.9|1843.9|1859.9|1843.9|1859.9|1843.9|1
1640946590000|2021-12-31 10:29:50|1860|1844|1859.92|1843.92|1860|1844|1859.9|1843.9|3
1640946600000|2021-12-31 10:30:00|1860.12|1844.12|1860.14|1844.14|1860.32|1844.32|1860.12|1844.12|6
1640946610000|2021-12-31 10:30:10|1860.15|1844.15|1859.94|1843.94|1860.15|1844.15|1859.94|1843.94|2
1640946620000|2021-12-31 10:30:20|1860.07|1844.07|1860.07|1844.07|1860.07|1844.07|1860.07|1844.07|1
1640946630000|2021-12-31 10:30:30|1860.15|1844.15|1860.45|1844.45|1860.45|1844.45|1860.15|1844.15|4
1640946640000|2021-12-31 10:30:40|1860.5|1844.5|1861.55|1845.55|1861.55|1845.55|1860.5|1844.5|7
1640946650000|2021-12-31 10:30:50|1861.72|1845.72|1861.72|1845.72|1861.95|1845.95|1861.72|1845.72|3
1640946660000|2021-12-31 10:31:00|1861.83|1845.83|1862|1846|1862.2|1846.2|1861.8|1845.8|5
1640946670000|2021-12-31 10:31:10|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861|1845|4
1640946680000|2021-12-31 10:31:20|1861.3|1845.3|1862.01|1846.01|1862.25|1846.25|1861.3|1845.3|7
1640946690000|2021-12-31 10:31:30|1861.72|1845.72|1861.45|1845.45|1861.72|1845.72|1861.45|1845.45|3
1640946700000|2021-12-31 10:31:40|1861.31|1845.31|1861.45|1845.45|1861.5|1845.5|1861.29|1845.29|4
1640946710000|2021-12-31 10:31:50|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640946720000|2021-12-31 10:32:00|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1
1640946730000|2021-12-31 10:32:10|1861.5|1845.5|1861.6|1845.6|1861.6|1845.6|1861.5|1845.5|7
1640946740000|2021-12-31 10:32:20|1861.65|1845.65|1861.5|1845.5|1861.65|1845.65|1861.5|1845.5|10
1640946750000|2021-12-31 10:32:30|1861.7|1845.7|1861.5|1845.5|1862.2|1846.2|1861.5|1845.5|4
1640946760000|2021-12-31 10:32:40|1861.9|1845.9|1862|1846|1862|1846|1861.9|1845.9|2
1640946770000|2021-12-31 10:32:50|1861.9|1845.9|1862.22|1846.22|1862.22|1846.22|1861.69|1845.69|4
1640946780000|2021-12-31 10:33:00|1862.33|1846.33|1862.81|1846.81|1862.81|1846.81|1862.22|1846.22|6
1640946790000|2021-12-31 10:33:10|1862.62|1846.62|1862.88|1846.88|1862.88|1846.88|1862.62|1846.62|4
1640946800000|2021-12-31 10:33:20|1863.01|1847.01|1862.37|1846.37|1863.01|1847.01|1862.33|1846.33|6
1640946810000|2021-12-31 10:33:30|1862.5|1846.5|1862.57|1846.57|1862.57|1846.57|1862.3|1846.3|6
1640946820000|2021-12-31 10:33:40|1862.62|1846.62|1863.12|1847.12|1863.39|1847.39|1862.62|1846.62|7
1640946830000|2021-12-31 10:33:50|1863.21|1847.21|1863.26|1847.26|1863.26|1847.26|1863.21|1847.21|2
1640946840000|2021-12-31 10:34:00|1863.45|1847.45|1863.5|1847.5|1863.5|1847.5|1863.26|1847.26|5
1640946850000|2021-12-31 10:34:10|1863.57|1847.57|1863.2|1847.2|1863.57|1847.57|1863.2|1847.2|7
1640946860000|2021-12-31 10:34:20|1863.08|1847.08|1863.38|1847.38|1863.38|1847.38|1863.08|1847.08|3
1640946870000|2021-12-31 10:34:30|1863.5|1847.5|1863.5|1847.5|1863.65|1847.65|1863.5|1847.5|4
1640946880000|2021-12-31 10:34:40|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1863.72|1847.72|1
1640946890000|2021-12-31 10:34:50|1864.54|1848.54|1864.58|1848.58|1864.58|1848.58|1864.54|1848.54|5
1640946900000|2021-12-31 10:35:00|1864.89|1848.89|1864.54|1848.54|1865|1849|1864.54|1848.54|4
1640946910000|2021-12-31 10:35:10|1864.5|1848.5|1864.15|1848.15|1864.5|1848.5|1864.14|1848.14|3
1640946920000|2021-12-31 10:35:20|1864.14|1848.14|1864.25|1848.25|1864.25|1848.25|1864.14|1848.14|2
1640946930000|2021-12-31 10:35:30|1864.1|1848.1|1864.35|1848.35|1864.35|1848.35|1864.1|1848.1|3
1640946940000|2021-12-31 10:35:40|1864.14|1848.14|1863.46|1847.46|1864.14|1848.14|1863.46|1847.46|7
1640946950000|2021-12-31 10:35:50|1863.28|1847.28|1863.25|1847.25|1863.28|1847.28|1863.25|1847.25|2
1640946970000|2021-12-31 10:36:10|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1
1640946980000|2021-12-31 10:36:20|1863.35|1847.35|1863.15|1847.15|1863.35|1847.35|1863.15|1847.15|2
1640946990000|2021-12-31 10:36:30|1863.3|1847.3|1863.35|1847.35|1863.35|1847.35|1863.3|1847.3|2
1640947000000|2021-12-31 10:36:40|1863.15|1847.15|1863.3|1847.3|1863.3|1847.3|1863.15|1847.15|3
1640947040000|2021-12-31 10:37:20|1863.35|1847.35|1862.5|1846.5|1863.35|1847.35|1862|1846|8
1640947050000|2021-12-31 10:37:30|1862.2|1846.2|1862.05|1846.05|1862.2|1846.2|1862.05|1846.05|2
1640947080000|2021-12-31 10:38:00|1862.15|1846.15|1862.15|1846.15|1862.15|1846.15|1862.15|1846.15|1
1640947090000|2021-12-31 10:38:10|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1862.2|1846.2|1
1640947100000|2021-12-31 10:38:20|1862.05|1846.05|1861.57|1845.57|1862.05|1846.05|1861.57|1845.57|2
1640947110000|2021-12-31 10:38:30|1861.51|1845.51|1861.51|1845.51|1861.51|1845.51|1861.5|1845.5|3
1640947120000|2021-12-31 10:38:40|1861.35|1845.35|1861.52|1845.52|1861.52|1845.52|1861.35|1845.35|6
1640947130000|2021-12-31 10:38:50|1861.59|1845.59|1861.5|1845.5|1861.59|1845.59|1861.5|1845.5|3
1640947140000|2021-12-31 10:39:00|1861.53|1845.53|1861.48|1845.48|1861.53|1845.53|1861.48|1845.48|2
1640947150000|2021-12-31 10:39:10|1861.45|1845.45|1861.45|1845.45|1861.52|1845.52|1861.3|1845.3|6
1640947160000|2021-12-31 10:39:20|1861.52|1845.52|1861.51|1845.51|1861.52|1845.52|1861.5|1845.5|4
1640947170000|2021-12-31 10:39:30|1861.31|1845.31|1861.72|1845.72|1862.12|1846.12|1861.31|1845.31|9
1640947180000|2021-12-31 10:39:40|1861.85|1845.85|1861.52|1845.52|1861.85|1845.85|1861.52|1845.52|3
1640947190000|2021-12-31 10:39:50|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640947210000|2021-12-31 10:40:10|1861.51|1845.51|1862|1846|1862|1846|1861.45|1845.45|6
1640947220000|2021-12-31 10:40:20|1862.45|1846.45|1861.95|1845.95|1862.45|1846.45|1861.95|1845.95|4
1640947230000|2021-12-31 10:40:30|1862|1846|1862.1|1846.1|1862.11|1846.11|1862|1846|4
1640947240000|2021-12-31 10:40:40|1861.75|1845.75|1862.15|1846.15|1862.2|1846.2|1861.75|1845.75|5
1640947250000|2021-12-31 10:40:50|1862.35|1846.35|1861.8|1845.8|1862.35|1846.35|1861.8|1845.8|3
1640947260000|2021-12-31 10:41:00|1862.09|1846.09|1862.45|1846.45|1862.8|1846.8|1862.09|1846.09|10
1640947270000|2021-12-31 10:41:10|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1640947280000|2021-12-31 10:41:20|1862.37|1846.37|1862.07|1846.07|1862.37|1846.37|1862.07|1846.07|2
1640947290000|2021-12-31 10:41:30|1861.97|1845.97|1862.4|1846.4|1862.4|1846.4|1861.97|1845.97|3
1640947310000|2021-12-31 10:41:50|1862.45|1846.45|1862.45|1846.45|1862.45|1846.45|1862.32|1846.32|4
1640947320000|2021-12-31 10:42:00|1862.48|1846.48|1862.48|1846.48|1862.48|1846.48|1862.45|1846.45|3
1640947330000|2021-12-31 10:42:10|1862.46|1846.46|1862.5|1846.5|1862.5|1846.5|1862.4|1846.4|4
1640947340000|2021-12-31 10:42:20|1862.48|1846.48|1861.64|1845.64|1862.5|1846.5|1861.64|1845.64|5
1640947350000|2021-12-31 10:42:30|1861.85|1845.85|1861.84|1845.84|1862.14|1846.14|1861.64|1845.64|7
1640947360000|2021-12-31 10:42:40|1861.79|1845.79|1861.79|1845.79|1861.79|1845.79|1861.79|1845.79|1
1640947370000|2021-12-31 10:42:50|1861.89|1845.89|1862|1846|1862|1846|1861.89|1845.89|2
1640947380000|2021-12-31 10:43:00|1862.15|1846.15|1862.14|1846.14|1862.45|1846.45|1862.09|1846.09|6
1640947390000|2021-12-31 10:43:10|1862.85|1846.85|1863.4|1847.4|1863.4|1847.4|1862.85|1846.85|2
1640947400000|2021-12-31 10:43:20|1863.5|1847.5|1864.42|1848.42|1864.44|1848.44|1863.5|1847.5|4
1640947410000|2021-12-31 10:43:30|1864.5|1848.5|1864.89|1848.89|1864.89|1848.89|1864.5|1848.5|5
1640947420000|2021-12-31 10:43:40|1864.74|1848.74|1865.4|1849.4|1865.4|1849.4|1864.74|1848.74|3
1640947430000|2021-12-31 10:43:50|1865.35|1849.35|1865.5|1849.5|1865.5|1849.5|1865.35|1849.35|2
1640947440000|2021-12-31 10:44:00|1865.51|1849.51|1865.5|1849.5|1865.51|1849.51|1865.25|1849.25|9
1640947470000|2021-12-31 10:44:30|1865.35|1849.35|1865.43|1849.43|1865.43|1849.43|1865.35|1849.35|2
1640947480000|2021-12-31 10:44:40|1865.54|1849.54|1865.5|1849.5|1865.54|1849.54|1865.5|1849.5|2
1640947490000|2021-12-31 10:44:50|1865.59|1849.59|1865.5|1849.5|1865.59|1849.59|1865.5|1849.5|2
1640947500000|2021-12-31 10:45:00|1865.35|1849.35|1865.5|1849.5|1865.5|1849.5|1865.35|1849.35|8
1640947510000|2021-12-31 10:45:10|1865.25|1849.25|1865.5|1849.5|1865.5|1849.5|1865.25|1849.25|3
1640947520000|2021-12-31 10:45:20|1865.41|1849.41|1865.5|1849.5|1865.5|1849.5|1865.41|1849.41|2
1640947530000|2021-12-31 10:45:30|1865.29|1849.29|1865.4|1849.4|1865.4|1849.4|1865.29|1849.29|2
1640947550000|2021-12-31 10:45:50|1865|1849|1864.5|1848.5|1865|1849|1864.5|1848.5|3
1640947570000|2021-12-31 10:46:10|1864|1848|1863.87|1847.87|1864|1848|1863.87|1847.87|2
1640947590000|2021-12-31 10:46:30|1863.5|1847.5|1863.5|1847.5|1863.5|1847.5|1863.43|1847.43|3
1640947600000|2021-12-31 10:46:40|1863|1847|1862.5|1846.5|1863|1847|1862.5|1846.5|2
1640947610000|2021-12-31 10:46:50|1862.72|1846.72|1864.07|1848.07|1864.07|1848.07|1862.5|1846.5|11
1640947620000|2021-12-31 10:47:00|1864.01|1848.01|1863.99|1847.99|1864.08|1848.08|1863.87|1847.87|5
1640947630000|2021-12-31 10:47:10|1863.85|1847.85|1862.89|1846.89|1863.85|1847.85|1862.89|1846.89|4
1640947640000|2021-12-31 10:47:20|1863|1847|1863.05|1847.05|1863.17|1847.17|1862.89|1846.89|5
1640947650000|2021-12-31 10:47:30|1862.51|1846.51|1862.51|1846.51|1862.51|1846.51|1862.51|1846.51|1
1640947660000|2021-12-31 10:47:40|1862.5|1846.5|1862.25|1846.25|1862.5|1846.5|1862.25|1846.25|2
1640947670000|2021-12-31 10:47:50|1861.8|1845.8|1861.55|1845.55|1861.8|1845.8|1861.55|1845.55|2
1640947680000|2021-12-31 10:48:00|1861.5|1845.5|1861|1845|1861.5|1845.5|1861|1845|3
1640947690000|2021-12-31 10:48:10|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1860.9|1844.9|1
1640947700000|2021-12-31 10:48:20|1861.2|1845.2|1861.26|1845.26|1861.26|1845.26|1861.2|1845.2|2
1640947710000|2021-12-31 10:48:30|1861.5|1845.5|1861.83|1845.83|1861.83|1845.83|1861.5|1845.5|6
1640947720000|2021-12-31 10:48:40|1862.23|1846.23|1862.23|1846.23|1862.23|1846.23|1862.23|1846.23|1
1640947730000|2021-12-31 10:48:50|1862.4|1846.4|1861.84|1845.84|1862.4|1846.4|1861.84|1845.84|4
1640947740000|2021-12-31 10:49:00|1861.83|1845.83|1861.5|1845.5|1861.83|1845.83|1861.5|1845.5|3
1640947750000|2021-12-31 10:49:10|1861.41|1845.41|1861.42|1845.42|1861.5|1845.5|1861.41|1845.41|3
1640947760000|2021-12-31 10:49:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640947770000|2021-12-31 10:49:30|1861.55|1845.55|1861.55|1845.55|1861.55|1845.55|1861.55|1845.55|1
1640947780000|2021-12-31 10:49:40|1861.61|1845.61|1861.5|1845.5|1861.61|1845.61|1861.5|1845.5|5
1640947800000|2021-12-31 10:50:00|1861.35|1845.35|1861.44|1845.44|1861.5|1845.5|1861.35|1845.35|3
1640947810000|2021-12-31 10:50:10|1861.42|1845.42|1861.5|1845.5|1861.57|1845.57|1861.42|1845.42|6
1640947820000|2021-12-31 10:50:20|1861.7|1845.7|1861.5|1845.5|1861.7|1845.7|1861.5|1845.5|2
1640947830000|2021-12-31 10:50:30|1861.88|1845.88|1861.53|1845.53|1861.88|1845.88|1861.52|1845.52|5
1640947840000|2021-12-31 10:50:40|1861.52|1845.52|1861.53|1845.53|1861.53|1845.53|1861.52|1845.52|2
1640947850000|2021-12-31 10:50:50|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1862.25|1846.25|1
1640947860000|2021-12-31 10:51:00|1861.97|1845.97|1861.5|1845.5|1861.97|1845.97|1861.5|1845.5|7
1640947870000|2021-12-31 10:51:10|1861.53|1845.53|1861.55|1845.55|1861.55|1845.55|1861.53|1845.53|2
1640947880000|2021-12-31 10:51:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640947910000|2021-12-31 10:51:50|1861.4|1845.4|1861.48|1845.48|1861.5|1845.5|1861.4|1845.4|4
1640947920000|2021-12-31 10:52:00|1861.5|1845.5|1861.48|1845.48|1861.57|1845.57|1861.48|1845.48|5
1640947930000|2021-12-31 10:52:10|1861.53|1845.53|1862.15|1846.15|1862.15|1846.15|1861.53|1845.53|3
1640947940000|2021-12-31 10:52:20|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1862.5|1846.5|1
1640947950000|2021-12-31 10:52:30|1861.97|1845.97|1862|1846|1862.5|1846.5|1861.97|1845.97|5
1640947960000|2021-12-31 10:52:40|1861.7|1845.7|1861.5|1845.5|1861.7|1845.7|1861.5|1845.5|2
1640947970000|2021-12-31 10:52:50|1862|1846|1862.5|1846.5|1862.5|1846.5|1862|1846|4
1640947990000|2021-12-31 10:53:10|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1862.29|1846.29|1
1640948000000|2021-12-31 10:53:20|1862.35|1846.35|1862.21|1846.21|1862.35|1846.35|1862.2|1846.2|3
1640948010000|2021-12-31 10:53:30|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1862.4|1846.4|1
1640948020000|2021-12-31 10:53:40|1861.9|1845.9|1861.9|1845.9|1861.9|1845.9|1861.9|1845.9|1
1640948030000|2021-12-31 10:53:50|1861.96|1845.96|1861.96|1845.96|1861.96|1845.96|1861.96|1845.96|1
1640948040000|2021-12-31 10:54:00|1861.79|1845.79|1861.8|1845.8|1861.8|1845.8|1861.79|1845.79|2
1640948060000|2021-12-31 10:54:20|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1861.5|1845.5|1
1640948090000|2021-12-31 10:54:50|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1861.4|1845.4|1
1640948100000|2021-12-31 10:55:00|1861.37|1845.37|1861.37|1845.37|1861.37|1845.37|1861.37|1845.37|1
1640948120000|2021-12-31 10:55:20|1860.99|1844.99|1860.55|1844.55|1860.99|1844.99|1860.55|1844.55|2
1640948140000|2021-12-31 10:55:40|1860.88|1844.88|1860.93|1844.93|1861.05|1845.05|1860.88|1844.88|4
1640948150000|2021-12-31 10:55:50|1860.75|1844.75|1860.29|1844.29|1860.75|1844.75|1860.29|1844.29|3
1640948160000|2021-12-31 10:56:00|1860|1844|1860|1844|1860|1844|1860|1844|1
1640948170000|2021-12-31 10:56:10|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640948200000|2021-12-31 10:56:40|1859.3|1843.3|1856.03|1840.03|1859.3|1843.3|1856.03|1840.03|9
1640948210000|2021-12-31 10:56:50|1855.48|1839.48|1851.5|1835.5|1855.48|1839.48|1851.4|1835.4|13
1640948220000|2021-12-31 10:57:00|1850.5|1834.5|1851.93|1835.93|1852.23|1836.23|1850.5|1834.5|14
1640948230000|2021-12-31 10:57:10|1852.02|1836.02|1850.5|1834.5|1852.23|1836.23|1850.25|1834.25|12
1640948240000|2021-12-31 10:57:20|1851|1835|1849|1833|1851|1835|1849|1833|9
1640948250000|2021-12-31 10:57:30|1848.4|1832.4|1846.45|1830.45|1848.5|1832.5|1846.45|1830.45|8
1640948260000|2021-12-31 10:57:40|1847.25|1831.25|1847.35|1831.35|1847.35|1831.35|1847.1|1831.1|3
1640948270000|2021-12-31 10:57:50|1847.25|1831.25|1847|1831|1847.25|1831.25|1847|1831|2
1640948280000|2021-12-31 10:58:00|1846.5|1830.5|1845.1|1829.1|1846.5|1830.5|1845|1829|14
1640948290000|2021-12-31 10:58:10|1845|1829|1844.5|1828.5|1845|1829|1844.5|1828.5|3
1640948300000|2021-12-31 10:58:20|1845.18|1829.18|1845.5|1829.5|1845.5|1829.5|1844.69|1828.69|11
1640948310000|2021-12-31 10:58:30|1845.45|1829.45|1845.25|1829.25|1845.5|1829.5|1845.25|1829.25|6
1640948320000|2021-12-31 10:58:40|1844.68|1828.68|1842|1826|1844.68|1828.68|1842|1826|11
1640948330000|2021-12-31 10:58:50|1841.72|1825.72|1842.5|1826.5|1842.5|1826.5|1841.5|1825.5|7
1640948340000|2021-12-31 10:59:00|1842.93|1826.93|1842.75|1826.75|1842.93|1826.93|1842.75|1826.75|3
1640948350000|2021-12-31 10:59:10|1842.9|1826.9|1844.5|1828.5|1844.83|1828.83|1842.9|1826.9|17
1640948360000|2021-12-31 10:59:20|1845|1829|1844.27|1828.27|1845|1829|1844.27|1828.27|3
1640948370000|2021-12-31 10:59:30|1844.46|1828.46|1845.28|1829.28|1845.35|1829.35|1844.27|1828.27|8
1640948380000|2021-12-31 10:59:40|1845.43|1829.43|1846.09|1830.09|1846.27|1830.27|1845.43|1829.43|7
1640948390000|2021-12-31 10:59:50|1846.28|1830.28|1846.64|1830.64|1846.64|1830.64|1846.09|1830.09|3
1640948400000|2021-12-31 11:00:00|1846.95|1830.95|1846.5|1830.5|1848|1832|1846.5|1830.5|11
1640948410000|2021-12-31 11:00:10|1846|1830|1846|1830|1846|1830|1845.88|1829.88|3
1640948420000|2021-12-31 11:00:20|1845.55|1829.55|1845.5|1829.5|1846|1830|1845.5|1829.5|4
1640948430000|2021-12-31 11:00:30|1845.75|1829.75|1845.18|1829.18|1845.75|1829.75|1845.09|1829.09|13
1640948440000|2021-12-31 11:00:40|1845.3|1829.3|1845.18|1829.18|1845.3|1829.3|1845.18|1829.18|3
1640948450000|2021-12-31 11:00:50|1845.68|1829.68|1845.9|1829.9|1845.9|1829.9|1845.18|1829.18|6
1640948460000|2021-12-31 11:01:00|1846.01|1830.01|1846.49|1830.49|1846.74|1830.74|1845.95|1829.95|12
1640948470000|2021-12-31 11:01:10|1846.79|1830.79|1849|1833|1849.14|1833.14|1846.75|1830.75|12
1640948480000|2021-12-31 11:01:20|1849.1|1833.1|1850.57|1834.57|1850.57|1834.57|1848.5|1832.5|12
1640948490000|2021-12-31 11:01:30|1851.17|1835.17|1853.29|1837.29|1853.6|1837.6|1851.17|1835.17|19
1640948500000|2021-12-31 11:01:40|1853.1|1837.1|1852.17|1836.17|1853.1|1837.1|1851.92|1835.92|10
1640948510000|2021-12-31 11:01:50|1851.92|1835.92|1852|1836|1852.66|1836.66|1851.92|1835.92|5
1640948520000|2021-12-31 11:02:00|1851.81|1835.81|1851.92|1835.92|1852|1836|1851.81|1835.81|3
1640948530000|2021-12-31 11:02:10|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|5
1640948540000|2021-12-31 11:02:20|1850.75|1834.75|1850.12|1834.12|1850.75|1834.75|1850.12|1834.12|4
1640948560000|2021-12-31 11:02:40|1850.62|1834.62|1850.12|1834.12|1851|1835|1850.12|1834.12|11
1640948570000|2021-12-31 11:02:50|1850.62|1834.62|1853.5|1837.5|1853.75|1837.75|1850.62|1834.62|16
1640948580000|2021-12-31 11:03:00|1853.63|1837.63|1853.5|1837.5|1853.75|1837.75|1853.5|1837.5|8
1640948590000|2021-12-31 11:03:10|1853|1837|1853|1837|1853|1837|1852.48|1836.48|7
1640948600000|2021-12-31 11:03:20|1852.57|1836.57|1852|1836|1852.85|1836.85|1852|1836|5
1640948610000|2021-12-31 11:03:30|1851.92|1835.92|1852|1836|1852.2|1836.2|1851.92|1835.92|8
1640948620000|2021-12-31 11:03:40|1852.11|1836.11|1852.26|1836.26|1852.31|1836.31|1852.11|1836.11|3
1640948630000|2021-12-31 11:03:50|1852.4|1836.4|1852.5|1836.5|1852.57|1836.57|1852.4|1836.4|4
1640948640000|2021-12-31 11:04:00|1852.56|1836.56|1852.59|1836.59|1852.59|1836.59|1852.56|1836.56|2
1640948650000|2021-12-31 11:04:10|1852.5|1836.5|1852.38|1836.38|1852.5|1836.5|1852.38|1836.38|4
1640948660000|2021-12-31 11:04:20|1851.88|1835.88|1851.35|1835.35|1851.88|1835.88|1851.35|1835.35|2
1640948670000|2021-12-31 11:04:30|1851.25|1835.25|1851.02|1835.02|1851.25|1835.25|1851.02|1835.02|2
1640948680000|2021-12-31 11:04:40|1851.25|1835.25|1851.2|1835.2|1851.25|1835.25|1851.2|1835.2|3
1640948690000|2021-12-31 11:04:50|1850.95|1834.95|1850.5|1834.5|1850.95|1834.95|1850.5|1834.5|2
1640948700000|2021-12-31 11:05:00|1850.12|1834.12|1848.72|1832.72|1850.12|1834.12|1848.72|1832.72|6
1640948710000|2021-12-31 11:05:10|1849|1833|1847.5|1831.5|1849|1833|1847.5|1831.5|5
1640948720000|2021-12-31 11:05:20|1847.37|1831.37|1847.44|1831.44|1847.44|1831.44|1847.37|1831.37|2
1640948730000|2021-12-31 11:05:30|1847.37|1831.37|1847.44|1831.44|1847.46|1831.46|1847.37|1831.37|5
1640948740000|2021-12-31 11:05:40|1847.37|1831.37|1847.5|1831.5|1847.5|1831.5|1847.37|1831.37|2
1640948760000|2021-12-31 11:06:00|1847.6|1831.6|1847.6|1831.6|1847.6|1831.6|1847.6|1831.6|1
1640948770000|2021-12-31 11:06:10|1847.5|1831.5|1848.03|1832.03|1848.15|1832.15|1847.5|1831.5|4
1640948780000|2021-12-31 11:06:20|1848.38|1832.38|1848.5|1832.5|1848.8|1832.8|1848.38|1832.38|5
1640948790000|2021-12-31 11:06:30|1848|1832|1848.12|1832.12|1848.12|1832.12|1847.5|1831.5|10
1640948800000|2021-12-31 11:06:40|1848.4|1832.4|1848.45|1832.45|1848.45|1832.45|1847.95|1831.95|10
1640948810000|2021-12-31 11:06:50|1847.7|1831.7|1848.5|1832.5|1848.5|1832.5|1847.7|1831.7|5
1640948820000|2021-12-31 11:07:00|1848.45|1832.45|1849|1833|1849.4|1833.4|1848.45|1832.45|7
1640948830000|2021-12-31 11:07:10|1849.4|1833.4|1849.35|1833.35|1849.4|1833.4|1849|1833|3
1640948840000|2021-12-31 11:07:20|1849.5|1833.5|1850|1834|1850.4|1834.4|1849.5|1833.5|4
1640948850000|2021-12-31 11:07:30|1849.91|1833.91|1850.74|1834.74|1850.74|1834.74|1849.91|1833.91|9
1640948860000|2021-12-31 11:07:40|1850.49|1834.49|1850.5|1834.5|1850.75|1834.75|1850|1834|9
1640948870000|2021-12-31 11:07:50|1850.75|1834.75|1851|1835|1851.1|1835.1|1850.75|1834.75|4
1640948880000|2021-12-31 11:08:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640948930000|2021-12-31 11:08:50|1851.45|1835.45|1851.5|1835.5|1851.5|1835.5|1851.45|1835.45|2
1640948970000|2021-12-31 11:09:30|1851.29|1835.29|1849.5|1833.5|1851.35|1835.35|1849.5|1833.5|7
1640948980000|2021-12-31 11:09:40|1849.92|1833.92|1851|1835|1851|1835|1849.9|1833.9|9
1640948990000|2021-12-31 11:09:50|1851.13|1835.13|1851.5|1835.5|1851.5|1835.5|1851|1835|4
1640949020000|2021-12-31 11:10:20|1851.25|1835.25|1850.84|1834.84|1851.25|1835.25|1850.84|1834.84|5
1640949030000|2021-12-31 11:10:30|1850.55|1834.55|1849.5|1833.5|1850.55|1834.55|1849.5|1833.5|5
1640949040000|2021-12-31 11:10:40|1849|1833|1849|1833|1849|1833|1849|1833|1
1640949050000|2021-12-31 11:10:50|1849.35|1833.35|1849.29|1833.29|1849.35|1833.35|1849.29|1833.29|2
1640949060000|2021-12-31 11:11:00|1849|1833|1848.95|1832.95|1849|1833|1848.95|1832.95|2
1640949070000|2021-12-31 11:11:10|1849.19|1833.19|1849.05|1833.05|1849.3|1833.3|1849.05|1833.05|5
1640949080000|2021-12-31 11:11:20|1849.29|1833.29|1849.1|1833.1|1849.29|1833.29|1849.1|1833.1|2
1640949090000|2021-12-31 11:11:30|1849.29|1833.29|1850|1834|1850|1834|1849.29|1833.29|6
1640949100000|2021-12-31 11:11:40|1849.88|1833.88|1850|1834|1850|1834|1849.5|1833.5|5
1640949110000|2021-12-31 11:11:50|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640949120000|2021-12-31 11:12:00|1849.89|1833.89|1850|1834|1850|1834|1849.89|1833.89|2
1640949130000|2021-12-31 11:12:10|1849.55|1833.55|1849.88|1833.88|1849.9|1833.9|1849.5|1833.5|4
1640949140000|2021-12-31 11:12:20|1849.96|1833.96|1849.92|1833.92|1850.05|1834.05|1849.88|1833.88|5
1640949150000|2021-12-31 11:12:30|1849.55|1833.55|1849.55|1833.55|1849.55|1833.55|1849.53|1833.53|5
1640949160000|2021-12-31 11:12:40|1849|1833|1849.55|1833.55|1849.55|1833.55|1849|1833|4
1640949170000|2021-12-31 11:12:50|1850.05|1834.05|1849.55|1833.55|1850.05|1834.05|1849.55|1833.55|6
1640949180000|2021-12-31 11:13:00|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640949210000|2021-12-31 11:13:30|1849.32|1833.32|1849.88|1833.88|1849.88|1833.88|1849|1833|6
1640949220000|2021-12-31 11:13:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640949230000|2021-12-31 11:13:50|1849.41|1833.41|1850.84|1834.84|1850.84|1834.84|1849.41|1833.41|9
1640949240000|2021-12-31 11:14:00|1851|1835|1849.21|1833.21|1851|1835|1849.21|1833.21|10
1640949250000|2021-12-31 11:14:10|1849.3|1833.3|1849.3|1833.3|1849.3|1833.3|1849.3|1833.3|1
1640949260000|2021-12-31 11:14:20|1849.2|1833.2|1849.3|1833.3|1849.3|1833.3|1849|1833|5
1640949270000|2021-12-31 11:14:30|1849|1833|1849|1833|1849|1833|1849|1833|1
1640949290000|2021-12-31 11:14:50|1848.5|1832.5|1847.95|1831.95|1848.5|1832.5|1847.87|1831.87|4
1640949300000|2021-12-31 11:15:00|1848.5|1832.5|1847.55|1831.55|1848.5|1832.5|1847.5|1831.5|7
1640949310000|2021-12-31 11:15:10|1847.48|1831.48|1848.13|1832.13|1848.13|1832.13|1847.48|1831.48|6
1640949320000|2021-12-31 11:15:20|1848.5|1832.5|1850.05|1834.05|1850.05|1834.05|1848.5|1832.5|6
1640949330000|2021-12-31 11:15:30|1850.5|1834.5|1850|1834|1850.5|1834.5|1850|1834|3
1640949340000|2021-12-31 11:15:40|1850.13|1834.13|1850.3|1834.3|1850.3|1834.3|1849.75|1833.75|5
1640949350000|2021-12-31 11:15:50|1850.13|1834.13|1850.5|1834.5|1850.5|1834.5|1850|1834|4
1640949370000|2021-12-31 11:16:10|1850.89|1834.89|1851|1835|1851|1835|1850.68|1834.68|4
1640949380000|2021-12-31 11:16:20|1851.07|1835.07|1850.69|1834.69|1851.07|1835.07|1850.69|1834.69|2
1640949390000|2021-12-31 11:16:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640949400000|2021-12-31 11:16:40|1850.69|1834.69|1851.07|1835.07|1851.07|1835.07|1850.69|1834.69|2
1640949410000|2021-12-31 11:16:50|1850.69|1834.69|1850.65|1834.65|1850.69|1834.69|1850.65|1834.65|2
1640949420000|2021-12-31 11:17:00|1850.69|1834.69|1850.54|1834.54|1850.69|1834.69|1850.54|1834.54|2
1640949430000|2021-12-31 11:17:10|1850.69|1834.69|1850|1834|1850.69|1834.69|1850|1834|6
1640949440000|2021-12-31 11:17:20|1850.13|1834.13|1850|1834|1850.13|1834.13|1850|1834|2
1640949450000|2021-12-31 11:17:30|1849.75|1833.75|1850|1834|1850.25|1834.25|1849.75|1833.75|5
1640949470000|2021-12-31 11:17:50|1849.6|1833.6|1850.65|1834.65|1850.65|1834.65|1849.6|1833.6|4
1640949490000|2021-12-31 11:18:10|1850.5|1834.5|1849.87|1833.87|1850.5|1834.5|1849.87|1833.87|4
1640949500000|2021-12-31 11:18:20|1849.5|1833.5|1848.8|1832.8|1849.5|1833.5|1848.8|1832.8|2
1640949510000|2021-12-31 11:18:30|1849|1833|1849.5|1833.5|1849.5|1833.5|1849|1833|4
1640949520000|2021-12-31 11:18:40|1850|1834|1850|1834|1850|1834|1850|1834|1
1640949530000|2021-12-31 11:18:50|1850.09|1834.09|1850.11|1834.11|1850.11|1834.11|1850.09|1834.09|2
1640949550000|2021-12-31 11:19:10|1850.5|1834.5|1851|1835|1851|1835|1850.5|1834.5|2
1640949560000|2021-12-31 11:19:20|1851.3|1835.3|1850.3|1834.3|1851.45|1835.45|1850.3|1834.3|5
1640949570000|2021-12-31 11:19:30|1850.8|1834.8|1851.5|1835.5|1851.5|1835.5|1850.8|1834.8|5
1640949580000|2021-12-31 11:19:40|1851.35|1835.35|1850.65|1834.65|1851.5|1835.5|1850.65|1834.65|5
1640949590000|2021-12-31 11:19:50|1851|1835|1850.65|1834.65|1851|1835|1850.65|1834.65|2
1640949600000|2021-12-31 11:20:00|1850.57|1834.57|1850.5|1834.5|1850.65|1834.65|1850.5|1834.5|3
1640949630000|2021-12-31 11:20:30|1850.9|1834.9|1851.45|1835.45|1851.45|1835.45|1850.9|1834.9|4
1640949640000|2021-12-31 11:20:40|1851.62|1835.62|1852|1836|1852|1836|1851.62|1835.62|3
1640949650000|2021-12-31 11:20:50|1851.88|1835.88|1852|1836|1852|1836|1851.73|1835.73|5
1640949660000|2021-12-31 11:21:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949690000|2021-12-31 11:21:30|1852|1836|1852|1836|1852|1836|1851.9|1835.9|3
1640949730000|2021-12-31 11:22:10|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949760000|2021-12-31 11:22:40|1852|1836|1851.9|1835.9|1852|1836|1851.79|1835.79|5
1640949770000|2021-12-31 11:22:50|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949780000|2021-12-31 11:23:00|1851.45|1835.45|1851.45|1835.45|1851.45|1835.45|1851.45|1835.45|1
1640949790000|2021-12-31 11:23:10|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640949800000|2021-12-31 11:23:20|1851.44|1835.44|1851.38|1835.38|1851.44|1835.44|1851.38|1835.38|2
1640949810000|2021-12-31 11:23:30|1851.17|1835.17|1849.55|1833.55|1851.17|1835.17|1849.55|1833.55|6
1640949820000|2021-12-31 11:23:40|1849.5|1833.5|1849|1833|1849.5|1833.5|1848.87|1832.87|5
1640949830000|2021-12-31 11:23:50|1848.9|1832.9|1848.9|1832.9|1848.9|1832.9|1848.55|1832.55|5
1640949840000|2021-12-31 11:24:00|1848.5|1832.5|1848.21|1832.21|1848.5|1832.5|1848.21|1832.21|4
1640949850000|2021-12-31 11:24:10|1848.5|1832.5|1848.91|1832.91|1848.91|1832.91|1848.5|1832.5|4
1640949860000|2021-12-31 11:24:20|1849|1833|1848.85|1832.85|1849|1833|1848.75|1832.75|4
1640949870000|2021-12-31 11:24:30|1849|1833|1849.48|1833.48|1849.48|1833.48|1849|1833|5
1640949880000|2021-12-31 11:24:40|1849.34|1833.34|1849|1833|1849.5|1833.5|1848.55|1832.55|7
1640949890000|2021-12-31 11:24:50|1848.6|1832.6|1848.6|1832.6|1848.6|1832.6|1848.6|1832.6|1
1640949900000|2021-12-31 11:25:00|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1
1640949910000|2021-12-31 11:25:10|1849.15|1833.15|1849.5|1833.5|1849.64|1833.64|1849.15|1833.15|3
1640949920000|2021-12-31 11:25:20|1849.72|1833.72|1850|1834|1850|1834|1849.5|1833.5|6
1640949930000|2021-12-31 11:25:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640949940000|2021-12-31 11:25:40|1850|1834|1849.46|1833.46|1850|1834|1849.41|1833.41|3
1640949950000|2021-12-31 11:25:50|1849.15|1833.15|1849.26|1833.26|1849.26|1833.26|1849.15|1833.15|2
1640949960000|2021-12-31 11:26:00|1849.17|1833.17|1849.26|1833.26|1849.26|1833.26|1849.17|1833.17|2
1640949970000|2021-12-31 11:26:10|1849.51|1833.51|1849.75|1833.75|1849.75|1833.75|1849.51|1833.51|2
1640949980000|2021-12-31 11:26:20|1849.95|1833.95|1850|1834|1850|1834|1849.9|1833.9|3
1640949990000|2021-12-31 11:26:30|1849.86|1833.86|1850.45|1834.45|1850.45|1834.45|1849.86|1833.86|3
1640950000000|2021-12-31 11:26:40|1850|1834|1850|1834|1850|1834|1849.66|1833.66|8
1640950010000|2021-12-31 11:26:50|1850.3|1834.3|1850.09|1834.09|1850.7|1834.7|1850.09|1834.09|6
1640950020000|2021-12-31 11:27:00|1849.95|1833.95|1850.09|1834.09|1850.21|1834.21|1849.95|1833.95|4
1640950030000|2021-12-31 11:27:10|1850.21|1834.21|1850.21|1834.21|1850.21|1834.21|1850.09|1834.09|5
1640950040000|2021-12-31 11:27:20|1850.62|1834.62|1850.81|1834.81|1850.81|1834.81|1850.62|1834.62|4
1640950050000|2021-12-31 11:27:30|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1
1640950060000|2021-12-31 11:27:40|1851.45|1835.45|1852.03|1836.03|1852.24|1836.24|1851.45|1835.45|10
1640950070000|2021-12-31 11:27:50|1851.9|1835.9|1851.5|1835.5|1851.9|1835.9|1851.5|1835.5|2
1640950080000|2021-12-31 11:28:00|1851.7|1835.7|1851.39|1835.39|1852.1|1836.1|1851.39|1835.39|5
1640950090000|2021-12-31 11:28:10|1851.5|1835.5|1850.83|1834.83|1851.5|1835.5|1850.83|1834.83|4
1640950100000|2021-12-31 11:28:20|1851|1835|1850.8|1834.8|1851|1835|1850.5|1834.5|4
1640950110000|2021-12-31 11:28:30|1850.5|1834.5|1850.64|1834.64|1851|1835|1850.44|1834.44|9
1640950120000|2021-12-31 11:28:40|1850.8|1834.8|1850.8|1834.8|1850.8|1834.8|1850.8|1834.8|1
1640950130000|2021-12-31 11:28:50|1850.5|1834.5|1850.64|1834.64|1850.8|1834.8|1850.5|1834.5|4
1640950140000|2021-12-31 11:29:00|1850.56|1834.56|1850.5|1834.5|1850.64|1834.64|1850.39|1834.39|4
1640950150000|2021-12-31 11:29:10|1850.4|1834.4|1850.5|1834.5|1850.64|1834.64|1850.4|1834.4|3
1640950160000|2021-12-31 11:29:20|1850.47|1834.47|1850.5|1834.5|1850.5|1834.5|1850.43|1834.43|3
1640950190000|2021-12-31 11:29:50|1850|1834|1850|1834|1850|1834|1850|1834|1
1640950200000|2021-12-31 11:30:00|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1850.03|1834.03|3
1640950220000|2021-12-31 11:30:20|1850.2|1834.2|1850.2|1834.2|1850.2|1834.2|1850.2|1834.2|1
1640950230000|2021-12-31 11:30:30|1850.5|1834.5|1850.26|1834.26|1850.5|1834.5|1850.24|1834.24|6
1640950240000|2021-12-31 11:30:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640950250000|2021-12-31 11:30:50|1850.33|1834.33|1850.33|1834.33|1850.33|1834.33|1850.33|1834.33|1
1640950260000|2021-12-31 11:31:00|1850.5|1834.5|1850.15|1834.15|1850.5|1834.5|1850.15|1834.15|4
1640950290000|2021-12-31 11:31:30|1850.07|1834.07|1850.07|1834.07|1850.07|1834.07|1850.07|1834.07|1
1640950300000|2021-12-31 11:31:40|1849.57|1833.57|1849.6|1833.6|1849.65|1833.65|1849.57|1833.57|3
1640950310000|2021-12-31 11:31:50|1849.93|1833.93|1849.83|1833.83|1849.95|1833.95|1849.42|1833.42|7
1640950320000|2021-12-31 11:32:00|1849.8|1833.8|1849.5|1833.5|1849.95|1833.95|1849.5|1833.5|7
1640950330000|2021-12-31 11:32:10|1849.6|1833.6|1849.5|1833.5|1849.6|1833.6|1849.5|1833.5|2
1640950340000|2021-12-31 11:32:20|1849.19|1833.19|1849.19|1833.19|1849.19|1833.19|1848.99|1832.99|4
1640950350000|2021-12-31 11:32:30|1849.04|1833.04|1848.89|1832.89|1849.04|1833.04|1848.89|1832.89|2
1640950360000|2021-12-31 11:32:40|1848.94|1832.94|1848.5|1832.5|1848.94|1832.94|1848.5|1832.5|3
1640950370000|2021-12-31 11:32:50|1848.88|1832.88|1849.4|1833.4|1849.4|1833.4|1848.88|1832.88|5
1640950380000|2021-12-31 11:33:00|1849.21|1833.21|1849.21|1833.21|1849.21|1833.21|1849.21|1833.21|1
1640950390000|2021-12-31 11:33:10|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640950400000|2021-12-31 11:33:20|1849.25|1833.25|1849.9|1833.9|1849.95|1833.95|1849.25|1833.25|5
1640950410000|2021-12-31 11:33:30|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640950420000|2021-12-31 11:33:40|1849.47|1833.47|1849.47|1833.47|1849.47|1833.47|1849.47|1833.47|1
1640950430000|2021-12-31 11:33:50|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640950450000|2021-12-31 11:34:10|1850|1834|1850|1834|1850|1834|1850|1834|1
1640950460000|2021-12-31 11:34:20|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1
1640950490000|2021-12-31 11:34:50|1850.28|1834.28|1850.33|1834.33|1850.33|1834.33|1849.9|1833.9|4
1640950510000|2021-12-31 11:35:10|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1
1640950530000|2021-12-31 11:35:30|1849.51|1833.51|1849.51|1833.51|1849.51|1833.51|1849.51|1833.51|1
1640950540000|2021-12-31 11:35:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|3
1640950550000|2021-12-31 11:35:50|1849.51|1833.51|1849.51|1833.51|1849.51|1833.51|1849.35|1833.35|4
1640950560000|2021-12-31 11:36:00|1849.4|1833.4|1849.51|1833.51|1849.51|1833.51|1849.4|1833.4|2
1640950580000|2021-12-31 11:36:20|1849.64|1833.64|1849.51|1833.51|1849.64|1833.64|1849.51|1833.51|2
1640950590000|2021-12-31 11:36:30|1849.61|1833.61|1849.61|1833.61|1849.61|1833.61|1849.61|1833.61|1
1640950600000|2021-12-31 11:36:40|1849.85|1833.85|1850.38|1834.38|1850.38|1834.38|1849.85|1833.85|3
1640950610000|2021-12-31 11:36:50|1850.05|1834.05|1850.38|1834.38|1850.38|1834.38|1850.05|1834.05|2
1640950620000|2021-12-31 11:37:00|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1850.43|1834.43|1
1640950640000|2021-12-31 11:37:20|1850.15|1834.15|1849.5|1833.5|1850.43|1834.43|1849.5|1833.5|4
1640950660000|2021-12-31 11:37:40|1849.55|1833.55|1849.55|1833.55|1849.7|1833.7|1849.55|1833.55|3
1640950670000|2021-12-31 11:37:50|1849.7|1833.7|1849.55|1833.55|1849.7|1833.7|1849.55|1833.55|4
1640950680000|2021-12-31 11:38:00|1849.93|1833.93|1850.47|1834.47|1850.5|1834.5|1849.93|1833.93|6
1640950690000|2021-12-31 11:38:10|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640950700000|2021-12-31 11:38:20|1850.43|1834.43|1850.5|1834.5|1850.59|1834.59|1850.43|1834.43|4
1640950790000|2021-12-31 11:39:50|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1
1640950800000|2021-12-31 11:40:00|1850.65|1834.65|1850.79|1834.79|1850.79|1834.79|1850.65|1834.65|2
1640950820000|2021-12-31 11:40:20|1850.65|1834.65|1850.9|1834.9|1850.9|1834.9|1850.65|1834.65|2
1640950830000|2021-12-31 11:40:30|1850.61|1834.61|1850.61|1834.61|1850.61|1834.61|1850.61|1834.61|1
1640950840000|2021-12-31 11:40:40|1850.5|1834.5|1850.05|1834.05|1850.5|1834.5|1850.05|1834.05|3
1640950850000|2021-12-31 11:40:50|1849.55|1833.55|1849|1833|1849.55|1833.55|1848.85|1832.85|4
1640950870000|2021-12-31 11:41:10|1849.13|1833.13|1848.09|1832.09|1849.5|1833.5|1848.09|1832.09|10
1640950890000|2021-12-31 11:41:30|1847.99|1831.99|1847.99|1831.99|1847.99|1831.99|1847.99|1831.99|1
1640950900000|2021-12-31 11:41:40|1847.71|1831.71|1847.65|1831.65|1847.75|1831.75|1847.65|1831.65|3
1640950910000|2021-12-31 11:41:50|1849.09|1833.09|1848.7|1832.7|1849.09|1833.09|1848.5|1832.5|5
1640950920000|2021-12-31 11:42:00|1848.4|1832.4|1848.4|1832.4|1848.4|1832.4|1848.4|1832.4|1
1640950930000|2021-12-31 11:42:10|1848.24|1832.24|1847.99|1831.99|1848.34|1832.34|1847.99|1831.99|4
1640950940000|2021-12-31 11:42:20|1847.78|1831.78|1847.5|1831.5|1847.99|1831.99|1847.5|1831.5|5
1640950950000|2021-12-31 11:42:30|1847.9|1831.9|1848.45|1832.45|1848.45|1832.45|1847.88|1831.88|5
1640950960000|2021-12-31 11:42:40|1848.28|1832.28|1848.5|1832.5|1848.95|1832.95|1848.28|1832.28|5
1640950970000|2021-12-31 11:42:50|1848|1832|1848|1832|1848|1832|1848|1832|1
1640950980000|2021-12-31 11:43:00|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640951000000|2021-12-31 11:43:20|1847.9|1831.9|1848|1832|1848|1832|1847.88|1831.88|4
1640951010000|2021-12-31 11:43:30|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1640951030000|2021-12-31 11:43:50|1848.1|1832.1|1847.82|1831.82|1848.1|1832.1|1847.82|1831.82|3
1640951040000|2021-12-31 11:44:00|1847.73|1831.73|1847.5|1831.5|1847.82|1831.82|1847.5|1831.5|3
1640951050000|2021-12-31 11:44:10|1847.43|1831.43|1847.13|1831.13|1847.43|1831.43|1847.13|1831.13|2
1640951060000|2021-12-31 11:44:20|1846.83|1830.83|1846.83|1830.83|1846.83|1830.83|1846.83|1830.83|1
1640951070000|2021-12-31 11:44:30|1847.13|1831.13|1847.13|1831.13|1847.13|1831.13|1847.06|1831.06|3
1640951090000|2021-12-31 11:44:50|1847.1|1831.1|1848|1832|1848|1832|1847.1|1831.1|6
1640951100000|2021-12-31 11:45:00|1848.1|1832.1|1848.5|1832.5|1848.5|1832.5|1848.1|1832.1|5
1640951110000|2021-12-31 11:45:10|1848|1832|1847.6|1831.6|1848|1832|1847.6|1831.6|2
1640951120000|2021-12-31 11:45:20|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640951130000|2021-12-31 11:45:30|1847.36|1831.36|1847.5|1831.5|1847.5|1831.5|1847|1831|4
1640951140000|2021-12-31 11:45:40|1847.22|1831.22|1846.5|1830.5|1847.22|1831.22|1846.44|1830.44|11
1640951170000|2021-12-31 11:46:10|1846.47|1830.47|1846.5|1830.5|1846.5|1830.5|1846.47|1830.47|2
1640951180000|2021-12-31 11:46:20|1846.44|1830.44|1845.4|1829.4|1846.44|1830.44|1845.4|1829.4|4
1640951190000|2021-12-31 11:46:30|1845.12|1829.12|1843|1827|1845.4|1829.4|1842.5|1826.5|8
1640951210000|2021-12-31 11:46:50|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640951230000|2021-12-31 11:47:10|1842.9|1826.9|1843|1827|1843|1827|1842.9|1826.9|2
1640951240000|2021-12-31 11:47:20|1843.5|1827.5|1843|1827|1843.5|1827.5|1843|1827|2
1640951250000|2021-12-31 11:47:30|1843.13|1827.13|1842.78|1826.78|1843.13|1827.13|1842.5|1826.5|8
1640951260000|2021-12-31 11:47:40|1843|1827|1843.25|1827.25|1843.25|1827.25|1842.5|1826.5|5
1640951280000|2021-12-31 11:48:00|1843.5|1827.5|1843.5|1827.5|1843.61|1827.61|1843.5|1827.5|3
1640951290000|2021-12-31 11:48:10|1843.13|1827.13|1843.25|1827.25|1843.25|1827.25|1843|1827|4
1640951310000|2021-12-31 11:48:30|1843.03|1827.03|1842.65|1826.65|1843.1|1827.1|1842.65|1826.65|4
1640951320000|2021-12-31 11:48:40|1842.5|1826.5|1842.5|1826.5|1842.65|1826.65|1842.5|1826.5|3
1640951350000|2021-12-31 11:49:10|1842.15|1826.15|1841.5|1825.5|1842.15|1826.15|1841.5|1825.5|2
1640951360000|2021-12-31 11:49:20|1841.61|1825.61|1842.25|1826.25|1842.25|1826.25|1841.61|1825.61|6
1640951370000|2021-12-31 11:49:30|1842.4|1826.4|1841.2|1825.2|1842.4|1826.4|1841.2|1825.2|5
1640951380000|2021-12-31 11:49:40|1840.62|1824.62|1840.5|1824.5|1840.62|1824.62|1840.5|1824.5|2
1640951390000|2021-12-31 11:49:50|1840.75|1824.75|1841|1825|1841.09|1825.09|1840.75|1824.75|4
1640951400000|2021-12-31 11:50:00|1840.95|1824.95|1841.5|1825.5|1841.5|1825.5|1840.65|1824.65|8
1640951410000|2021-12-31 11:50:10|1841.69|1825.69|1842.45|1826.45|1842.45|1826.45|1841.5|1825.5|4
1640951420000|2021-12-31 11:50:20|1842.08|1826.08|1842|1826|1842.08|1826.08|1842|1826|2
1640951430000|2021-12-31 11:50:30|1842.13|1826.13|1842.09|1826.09|1842.13|1826.13|1842.09|1826.09|2
1640951440000|2021-12-31 11:50:40|1842|1826|1842|1826|1842|1826|1842|1826|1
1640951460000|2021-12-31 11:51:00|1841.5|1825.5|1839.13|1823.13|1841.5|1825.5|1839.13|1823.13|10
1640951470000|2021-12-31 11:51:10|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1837.75|1821.75|7
1640951480000|2021-12-31 11:51:20|1838.7|1822.7|1840.65|1824.65|1840.65|1824.65|1838.7|1822.7|5
1640951490000|2021-12-31 11:51:30|1840.47|1824.47|1840.05|1824.05|1842.5|1826.5|1840.05|1824.05|13
1640951500000|2021-12-31 11:51:40|1840|1824|1839.72|1823.72|1840|1824|1839.5|1823.5|4
1640951510000|2021-12-31 11:51:50|1839.5|1823.5|1840.02|1824.02|1840.02|1824.02|1839.5|1823.5|3
1640951520000|2021-12-31 11:52:00|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1640951530000|2021-12-31 11:52:10|1840.45|1824.45|1840.5|1824.5|1840.5|1824.5|1840.45|1824.45|2
1640951540000|2021-12-31 11:52:20|1840.96|1824.96|1841.93|1825.93|1841.93|1825.93|1840.95|1824.95|7
1640951550000|2021-12-31 11:52:30|1841.94|1825.94|1841.95|1825.95|1842.12|1826.12|1841.43|1825.43|10
1640951560000|2021-12-31 11:52:40|1841.5|1825.5|1842.24|1826.24|1842.24|1826.24|1841.5|1825.5|6
1640951570000|2021-12-31 11:52:50|1843|1827|1844|1828|1844|1828|1843|1827|12
1640951580000|2021-12-31 11:53:00|1844.3|1828.3|1844|1828|1844.3|1828.3|1844|1828|4
1640951590000|2021-12-31 11:53:10|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1
1640951600000|2021-12-31 11:53:20|1844|1828|1843.5|1827.5|1844|1828|1843.5|1827.5|2
1640951620000|2021-12-31 11:53:40|1843.28|1827.28|1843.28|1827.28|1843.28|1827.28|1843.28|1827.28|1
1640951630000|2021-12-31 11:53:50|1842.78|1826.78|1842.65|1826.65|1843.03|1827.03|1842.65|1826.65|4
1640951640000|2021-12-31 11:54:00|1843.1|1827.1|1843.5|1827.5|1843.5|1827.5|1843.1|1827.1|4
1640951650000|2021-12-31 11:54:10|1844|1828|1844|1828|1844|1828|1844|1828|1
1640951660000|2021-12-31 11:54:20|1844.12|1828.12|1844.12|1828.12|1844.12|1828.12|1844.12|1828.12|1
1640951670000|2021-12-31 11:54:30|1844|1828|1844|1828|1844|1828|1844|1828|1
1640951680000|2021-12-31 11:54:40|1844.12|1828.12|1844.5|1828.5|1844.5|1828.5|1844.12|1828.12|4
1640951690000|2021-12-31 11:54:50|1844.25|1828.25|1844.02|1828.02|1844.25|1828.25|1844.02|1828.02|3
1640951700000|2021-12-31 11:55:00|1844.17|1828.17|1844.15|1828.15|1844.17|1828.17|1844.06|1828.06|3
1640951710000|2021-12-31 11:55:10|1843.9|1827.9|1843.85|1827.85|1843.9|1827.9|1843.85|1827.85|2
1640951720000|2021-12-31 11:55:20|1844.1|1828.1|1843.6|1827.6|1844.1|1828.1|1843.6|1827.6|3
1640951730000|2021-12-31 11:55:30|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1
1640951740000|2021-12-31 11:55:40|1843.8|1827.8|1844.17|1828.17|1844.17|1828.17|1843.8|1827.8|3
1640951750000|2021-12-31 11:55:50|1844.44|1828.44|1843.75|1827.75|1844.44|1828.44|1843.75|1827.75|2
1640951760000|2021-12-31 11:56:00|1843.7|1827.7|1843.7|1827.7|1843.7|1827.7|1843.7|1827.7|1
1640951770000|2021-12-31 11:56:10|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640951810000|2021-12-31 11:56:50|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1843.65|1827.65|1
1640951820000|2021-12-31 11:57:00|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640951830000|2021-12-31 11:57:10|1843.94|1827.94|1843.94|1827.94|1843.94|1827.94|1843.75|1827.75|3
1640951840000|2021-12-31 11:57:20|1843.97|1827.97|1844.12|1828.12|1844.12|1828.12|1843.97|1827.97|2
1640951850000|2021-12-31 11:57:30|1843.75|1827.75|1842.77|1826.77|1843.75|1827.75|1842.77|1826.77|4
1640951860000|2021-12-31 11:57:40|1842.5|1826.5|1842|1826|1842.5|1826.5|1842|1826|2
1640951870000|2021-12-31 11:57:50|1841.89|1825.89|1841|1825|1842|1826|1840.87|1824.87|11
1640951880000|2021-12-31 11:58:00|1841.45|1825.45|1841|1825|1841.45|1825.45|1840.83|1824.83|4
1640951890000|2021-12-31 11:58:10|1840.78|1824.78|1840.78|1824.78|1840.78|1824.78|1840.78|1824.78|1
1640951900000|2021-12-31 11:58:20|1840.5|1824.5|1843.4|1827.4|1843.4|1827.4|1840.5|1824.5|15
1640951910000|2021-12-31 11:58:30|1843.33|1827.33|1844.64|1828.64|1844.64|1828.64|1843.2|1827.2|14
1640951920000|2021-12-31 11:58:40|1844.69|1828.69|1844.88|1828.88|1844.88|1828.88|1844|1828|6
1640951930000|2021-12-31 11:58:50|1845.2|1829.2|1847.19|1831.19|1847.95|1831.95|1845.2|1829.2|14
1640951940000|2021-12-31 11:59:00|1847.5|1831.5|1847|1831|1847.5|1831.5|1846.55|1830.55|6
1640951950000|2021-12-31 11:59:10|1846.5|1830.5|1845.35|1829.35|1846.5|1830.5|1845.35|1829.35|5
1640951960000|2021-12-31 11:59:20|1845.5|1829.5|1846.05|1830.05|1846.53|1830.53|1845.5|1829.5|7
1640951970000|2021-12-31 11:59:30|1846.06|1830.06|1846.5|1830.5|1846.5|1830.5|1846.06|1830.06|4
1640951980000|2021-12-31 11:59:40|1845.94|1829.94|1846|1830|1846|1830|1845.6|1829.6|4
1640951990000|2021-12-31 11:59:50|1845.55|1829.55|1845.55|1829.55|1845.55|1829.55|1845.55|1829.55|1
1640952000000|2021-12-31 12:00:00|1845.63|1829.63|1846|1830|1846|1830|1845.63|1829.63|4
1640952010000|2021-12-31 12:00:10|1845.5|1829.5|1845.25|1829.25|1846|1830|1845.25|1829.25|10
1640952020000|2021-12-31 12:00:20|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1845.3|1829.3|1
1640952030000|2021-12-31 12:00:30|1844.98|1828.98|1843.85|1827.85|1844.98|1828.98|1843.85|1827.85|3
1640952040000|2021-12-31 12:00:40|1843.7|1827.7|1843.5|1827.5|1843.7|1827.7|1843.5|1827.5|2
1640952050000|2021-12-31 12:00:50|1843.38|1827.38|1843.5|1827.5|1843.5|1827.5|1843.38|1827.38|2
1640952060000|2021-12-31 12:01:00|1843.38|1827.38|1843.5|1827.5|1843.55|1827.55|1843.15|1827.15|5
1640952070000|2021-12-31 12:01:10|1843.75|1827.75|1843.8|1827.8|1843.8|1827.8|1843.75|1827.75|2
1640952080000|2021-12-31 12:01:20|1843.95|1827.95|1844.45|1828.45|1844.57|1828.57|1843.95|1827.95|4
1640952090000|2021-12-31 12:01:30|1844.5|1828.5|1844.12|1828.12|1844.5|1828.5|1844.12|1828.12|4
1640952100000|2021-12-31 12:01:40|1844.25|1828.25|1844.74|1828.74|1844.74|1828.74|1843.75|1827.75|9
1640952110000|2021-12-31 12:01:50|1844.92|1828.92|1845.72|1829.72|1845.72|1829.72|1844.92|1828.92|6
1640952120000|2021-12-31 12:02:00|1845.85|1829.85|1846|1830|1846|1830|1845.85|1829.85|2
1640952130000|2021-12-31 12:02:10|1845.91|1829.91|1846.5|1830.5|1846.5|1830.5|1845.24|1829.24|12
1640952150000|2021-12-31 12:02:30|1846.9|1830.9|1846.5|1830.5|1846.9|1830.9|1846.5|1830.5|2
1640952160000|2021-12-31 12:02:40|1846.4|1830.4|1847.4|1831.4|1847.4|1831.4|1846.37|1830.37|6
1640952170000|2021-12-31 12:02:50|1847.45|1831.45|1847.4|1831.4|1847.45|1831.45|1847.3|1831.3|5
1640952180000|2021-12-31 12:03:00|1847.25|1831.25|1846.75|1830.75|1847.25|1831.25|1846.75|1830.75|2
1640952190000|2021-12-31 12:03:10|1846.5|1830.5|1846.65|1830.65|1846.65|1830.65|1846.5|1830.5|2
1640952200000|2021-12-31 12:03:20|1847.05|1831.05|1846.5|1830.5|1847.15|1831.15|1846.5|1830.5|8
1640952210000|2021-12-31 12:03:30|1846.45|1830.45|1846.5|1830.5|1846.5|1830.5|1846.45|1830.45|2
1640952220000|2021-12-31 12:03:40|1846.38|1830.38|1846.25|1830.25|1846.5|1830.5|1846.25|1830.25|4
1640952230000|2021-12-31 12:03:50|1846.42|1830.42|1846.5|1830.5|1846.5|1830.5|1846.4|1830.4|4
1640952240000|2021-12-31 12:04:00|1846.57|1830.57|1846.5|1830.5|1846.57|1830.57|1846.46|1830.46|4
1640952250000|2021-12-31 12:04:10|1846.9|1830.9|1847.4|1831.4|1847.5|1831.5|1846.9|1830.9|11
1640952260000|2021-12-31 12:04:20|1847.57|1831.57|1846.65|1830.65|1847.57|1831.57|1846.65|1830.65|2
1640952270000|2021-12-31 12:04:30|1847.15|1831.15|1847.15|1831.15|1847.15|1831.15|1847.05|1831.05|3
1640952280000|2021-12-31 12:04:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640952300000|2021-12-31 12:05:00|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1
1640952320000|2021-12-31 12:05:20|1848.07|1832.07|1848.03|1832.03|1848.07|1832.07|1848.03|1832.03|2
1640952330000|2021-12-31 12:05:30|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640952340000|2021-12-31 12:05:40|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1847.57|1831.57|1
1640952360000|2021-12-31 12:06:00|1847.42|1831.42|1847.07|1831.07|1847.57|1831.57|1846.22|1830.22|8
1640952370000|2021-12-31 12:06:10|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1846.35|1830.35|1
1640952380000|2021-12-31 12:06:20|1846.5|1830.5|1846.45|1830.45|1846.5|1830.5|1846.25|1830.25|7
1640952390000|2021-12-31 12:06:30|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1
1640952410000|2021-12-31 12:06:50|1846.49|1830.49|1846.5|1830.5|1846.5|1830.5|1846.46|1830.46|3
1640952420000|2021-12-31 12:07:00|1846.55|1830.55|1846.5|1830.5|1846.55|1830.55|1846.5|1830.5|2
1640952430000|2021-12-31 12:07:10|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1
1640952450000|2021-12-31 12:07:30|1846.53|1830.53|1845|1829|1846.55|1830.55|1845|1829|6
1640952460000|2021-12-31 12:07:40|1845.13|1829.13|1846.5|1830.5|1846.5|1830.5|1845|1829|6
1640952470000|2021-12-31 12:07:50|1846.35|1830.35|1846.5|1830.5|1846.5|1830.5|1846.35|1830.35|2
1640952480000|2021-12-31 12:08:00|1846.74|1830.74|1846.95|1830.95|1846.95|1830.95|1846.5|1830.5|9
1640952490000|2021-12-31 12:08:10|1846.8|1830.8|1848.5|1832.5|1848.5|1832.5|1846.8|1830.8|8
1640952500000|2021-12-31 12:08:20|1849.27|1833.27|1849.65|1833.65|1850|1834|1849.27|1833.27|5
1640952510000|2021-12-31 12:08:30|1850|1834|1850|1834|1850|1834|1850|1834|1
1640952520000|2021-12-31 12:08:40|1850.16|1834.16|1850.5|1834.5|1850.5|1834.5|1850.16|1834.16|4
1640952530000|2021-12-31 12:08:50|1851|1835|1851|1835|1851|1835|1851|1835|1
1640952550000|2021-12-31 12:09:10|1850.99|1834.99|1850.48|1834.48|1850.99|1834.99|1850.38|1834.38|4
1640952560000|2021-12-31 12:09:20|1850.5|1834.5|1850.4|1834.4|1850.5|1834.5|1850.4|1834.4|4
1640952570000|2021-12-31 12:09:30|1850.48|1834.48|1851.3|1835.3|1851.3|1835.3|1850.48|1834.48|8
1640952580000|2021-12-31 12:09:40|1851.31|1835.31|1852.13|1836.13|1852.13|1836.13|1851.31|1835.31|6
1640952590000|2021-12-31 12:09:50|1852.39|1836.39|1852|1836|1852.39|1836.39|1852|1836|3
1640952600000|2021-12-31 12:10:00|1851.89|1835.89|1852.16|1836.16|1852.16|1836.16|1851.89|1835.89|3
1640952610000|2021-12-31 12:10:10|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.33|1836.33|4
1640952620000|2021-12-31 12:10:20|1852.17|1836.17|1852.17|1836.17|1852.36|1836.36|1852.17|1836.17|5
1640952630000|2021-12-31 12:10:30|1852.36|1836.36|1852.17|1836.17|1852.5|1836.5|1852.17|1836.17|6
1640952640000|2021-12-31 12:10:40|1852.11|1836.11|1852.5|1836.5|1852.5|1836.5|1852.11|1836.11|7
1640952650000|2021-12-31 12:10:50|1852.39|1836.39|1852.5|1836.5|1852.5|1836.5|1852.27|1836.27|5
1640952660000|2021-12-31 12:11:00|1852.45|1836.45|1852.5|1836.5|1852.5|1836.5|1852.39|1836.39|3
1640952670000|2021-12-31 12:11:10|1852.39|1836.39|1852.45|1836.45|1852.53|1836.53|1852.05|1836.05|8
1640952680000|2021-12-31 12:11:20|1852.5|1836.5|1853.21|1837.21|1853.21|1837.21|1852.32|1836.32|5
1640952690000|2021-12-31 12:11:30|1853.35|1837.35|1853.75|1837.75|1853.75|1837.75|1853.21|1837.21|5
1640952700000|2021-12-31 12:11:40|1853.5|1837.5|1852.71|1836.71|1853.5|1837.5|1852.71|1836.71|6
1640952710000|2021-12-31 12:11:50|1852.5|1836.5|1852.79|1836.79|1852.79|1836.79|1852.5|1836.5|2
1640952720000|2021-12-31 12:12:00|1852.72|1836.72|1853.15|1837.15|1853.15|1837.15|1852.65|1836.65|5
1640952730000|2021-12-31 12:12:10|1853.42|1837.42|1853.42|1837.42|1853.42|1837.42|1853.33|1837.33|4
1640952740000|2021-12-31 12:12:20|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.44|1837.44|3
1640952750000|2021-12-31 12:12:30|1853.44|1837.44|1853.42|1837.42|1853.5|1837.5|1853.17|1837.17|7
1640952760000|2021-12-31 12:12:40|1853.1|1837.1|1852.75|1836.75|1853.3|1837.3|1852.75|1836.75|4
1640952770000|2021-12-31 12:12:50|1852.55|1836.55|1852.5|1836.5|1852.55|1836.55|1852.5|1836.5|2
1640952780000|2021-12-31 12:13:00|1852.6|1836.6|1853.5|1837.5|1853.5|1837.5|1852.6|1836.6|6
1640952800000|2021-12-31 12:13:20|1854|1838|1853.5|1837.5|1854|1838|1853.5|1837.5|3
1640952810000|2021-12-31 12:13:30|1853.54|1837.54|1853.54|1837.54|1853.54|1837.54|1853.54|1837.54|1
1640952820000|2021-12-31 12:13:40|1853.79|1837.79|1853.7|1837.7|1854.15|1838.15|1853.65|1837.65|8
1640952830000|2021-12-31 12:13:50|1854.2|1838.2|1854.13|1838.13|1854.25|1838.25|1853.7|1837.7|8
1640952840000|2021-12-31 12:14:00|1854.25|1838.25|1854.32|1838.32|1854.32|1838.32|1854.25|1838.25|2
1640952850000|2021-12-31 12:14:10|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640952860000|2021-12-31 12:14:20|1854.74|1838.74|1856.5|1840.5|1856.5|1840.5|1854.74|1838.74|4
1640952870000|2021-12-31 12:14:30|1856.72|1840.72|1856.5|1840.5|1856.72|1840.72|1856.5|1840.5|2
1640952880000|2021-12-31 12:14:40|1856.41|1840.41|1856.5|1840.5|1856.5|1840.5|1856.41|1840.41|2
1640952890000|2021-12-31 12:14:50|1856.25|1840.25|1855.5|1839.5|1856.25|1840.25|1855.5|1839.5|6
1640952900000|2021-12-31 12:15:00|1855.32|1839.32|1855.32|1839.32|1855.32|1839.32|1855.32|1839.32|1
1640952910000|2021-12-31 12:15:10|1855.5|1839.5|1855.17|1839.17|1855.5|1839.5|1855.17|1839.17|5
1640952920000|2021-12-31 12:15:20|1855.31|1839.31|1856.05|1840.05|1856.05|1840.05|1854.9|1838.9|7
1640952930000|2021-12-31 12:15:30|1855.65|1839.65|1856.5|1840.5|1856.5|1840.5|1855.65|1839.65|7
1640952940000|2021-12-31 12:15:40|1856.41|1840.41|1856.5|1840.5|1856.5|1840.5|1856.3|1840.3|3
1640952980000|2021-12-31 12:16:20|1857|1841|1856.05|1840.05|1857.25|1841.25|1856.05|1840.05|5
1640952990000|2021-12-31 12:16:30|1855.65|1839.65|1854.79|1838.79|1855.65|1839.65|1854.79|1838.79|9
1640953000000|2021-12-31 12:16:40|1854.5|1838.5|1854.5|1838.5|1854.79|1838.79|1854.5|1838.5|7
1640953020000|2021-12-31 12:17:00|1854.35|1838.35|1854.43|1838.43|1854.43|1838.43|1854.35|1838.35|2
1640953030000|2021-12-31 12:17:10|1854.5|1838.5|1854.5|1838.5|1854.75|1838.75|1854.5|1838.5|3
1640953040000|2021-12-31 12:17:20|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1854.45|1838.45|1
1640953050000|2021-12-31 12:17:30|1854.24|1838.24|1854.4|1838.4|1854.4|1838.4|1854.24|1838.24|2
1640953070000|2021-12-31 12:17:50|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1854.35|1838.35|1
1640953080000|2021-12-31 12:18:00|1854.2|1838.2|1854.2|1838.2|1854.2|1838.2|1854.2|1838.2|1
1640953100000|2021-12-31 12:18:20|1854.1|1838.1|1853.5|1837.5|1854.1|1838.1|1853.5|1837.5|4
1640953110000|2021-12-31 12:18:30|1853.13|1837.13|1853.14|1837.14|1853.14|1837.14|1853|1837|3
1640953120000|2021-12-31 12:18:40|1853.01|1837.01|1852.5|1836.5|1853.01|1837.01|1852.5|1836.5|3
1640953140000|2021-12-31 12:19:00|1852|1836|1853.89|1837.89|1853.89|1837.89|1852|1836|9
1640953150000|2021-12-31 12:19:10|1853.93|1837.93|1853.5|1837.5|1853.93|1837.93|1853.38|1837.38|10
1640953160000|2021-12-31 12:19:20|1853.14|1837.14|1852.3|1836.3|1853.14|1837.14|1852.3|1836.3|3
1640953190000|2021-12-31 12:19:50|1851.8|1835.8|1852|1836|1852.35|1836.35|1851.5|1835.5|7
1640953200000|2021-12-31 12:20:00|1851.5|1835.5|1850.79|1834.79|1851.5|1835.5|1850.79|1834.79|3
1640953210000|2021-12-31 12:20:10|1850.88|1834.88|1851.15|1835.15|1851.15|1835.15|1850.86|1834.86|7
1640953220000|2021-12-31 12:20:20|1851|1835|1850|1834|1851|1835|1850|1834|4
1640953230000|2021-12-31 12:20:30|1850.15|1834.15|1850|1834|1850.15|1834.15|1850|1834|2
1640953240000|2021-12-31 12:20:40|1849.9|1833.9|1850.08|1834.08|1850.08|1834.08|1849.9|1833.9|4
1640953250000|2021-12-31 12:20:50|1850.09|1834.09|1850.45|1834.45|1850.45|1834.45|1850.09|1834.09|2
1640953260000|2021-12-31 12:21:00|1850|1834|1850|1834|1850|1834|1850|1834|1
1640953280000|2021-12-31 12:21:20|1850.05|1834.05|1849.29|1833.29|1850.05|1834.05|1849.29|1833.29|5
1640953290000|2021-12-31 12:21:30|1849.39|1833.39|1849.6|1833.6|1849.6|1833.6|1849.38|1833.38|3
1640953300000|2021-12-31 12:21:40|1849.38|1833.38|1849.6|1833.6|1849.6|1833.6|1849.29|1833.29|3
1640953310000|2021-12-31 12:21:50|1849.4|1833.4|1849.6|1833.6|1849.67|1833.67|1849.34|1833.34|12
1640953320000|2021-12-31 12:22:00|1849.71|1833.71|1850.46|1834.46|1850.5|1834.5|1849.71|1833.71|5
1640953330000|2021-12-31 12:22:10|1850.4|1834.4|1850.5|1834.5|1850.5|1834.5|1850.4|1834.4|2
1640953340000|2021-12-31 12:22:20|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1850.95|1834.95|1
1640953350000|2021-12-31 12:22:30|1850.58|1834.58|1850.5|1834.5|1850.95|1834.95|1850.5|1834.5|7
1640953360000|2021-12-31 12:22:40|1850.45|1834.45|1850.45|1834.45|1850.56|1834.56|1850.45|1834.45|3
1640953370000|2021-12-31 12:22:50|1850.5|1834.5|1850.63|1834.63|1850.85|1834.85|1850.5|1834.5|4
1640953380000|2021-12-31 12:23:00|1850.85|1834.85|1851.29|1835.29|1851.45|1835.45|1850.85|1834.85|6
1640953390000|2021-12-31 12:23:10|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1640953400000|2021-12-31 12:23:20|1851.4|1835.4|1852.4|1836.4|1852.4|1836.4|1851.4|1835.4|4
1640953410000|2021-12-31 12:23:30|1852.48|1836.48|1853|1837|1853|1837|1852.48|1836.48|3
1640953420000|2021-12-31 12:23:40|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1
1640953430000|2021-12-31 12:23:50|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953450000|2021-12-31 12:24:10|1853.39|1837.39|1851.1|1835.1|1853.39|1837.39|1851.1|1835.1|7
1640953460000|2021-12-31 12:24:20|1850.6|1834.6|1851.5|1835.5|1851.5|1835.5|1850.6|1834.6|5
1640953470000|2021-12-31 12:24:30|1852.35|1836.35|1852.5|1836.5|1852.5|1836.5|1852.35|1836.35|2
1640953480000|2021-12-31 12:24:40|1852.69|1836.69|1853.3|1837.3|1853.3|1837.3|1852.69|1836.69|3
1640953490000|2021-12-31 12:24:50|1852.85|1836.85|1852.85|1836.85|1852.85|1836.85|1852.66|1836.66|3
1640953500000|2021-12-31 12:25:00|1853.3|1837.3|1853.4|1837.4|1853.4|1837.4|1853.3|1837.3|2
1640953510000|2021-12-31 12:25:10|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1853.35|1837.35|1
1640953520000|2021-12-31 12:25:20|1852.82|1836.82|1852.8|1836.8|1852.82|1836.82|1852.8|1836.8|2
1640953540000|2021-12-31 12:25:40|1852.73|1836.73|1852.8|1836.8|1852.8|1836.8|1852.73|1836.73|2
1640953550000|2021-12-31 12:25:50|1853.32|1837.32|1853.3|1837.3|1853.35|1837.35|1853.3|1837.3|4
1640953570000|2021-12-31 12:26:10|1853.36|1837.36|1853.5|1837.5|1853.5|1837.5|1853.3|1837.3|3
1640953600000|2021-12-31 12:26:40|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1853.45|1837.45|1
1640953610000|2021-12-31 12:26:50|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953640000|2021-12-31 12:27:20|1853.39|1837.39|1853.39|1837.39|1853.39|1837.39|1853.39|1837.39|1
1640953650000|2021-12-31 12:27:30|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953700000|2021-12-31 12:28:20|1853.38|1837.38|1852.5|1836.5|1853.38|1837.38|1852.5|1836.5|4
1640953710000|2021-12-31 12:28:30|1853|1837|1853|1837|1853.09|1837.09|1852.9|1836.9|5
1640953720000|2021-12-31 12:28:40|1852.87|1836.87|1853|1837|1853|1837|1852.87|1836.87|2
1640953730000|2021-12-31 12:28:50|1853.5|1837.5|1851.89|1835.89|1853.5|1837.5|1851.89|1835.89|6
1640953740000|2021-12-31 12:29:00|1851.88|1835.88|1852.22|1836.22|1852.5|1836.5|1851.88|1835.88|11
1640953750000|2021-12-31 12:29:10|1852.19|1836.19|1851.7|1835.7|1852.19|1836.19|1851.7|1835.7|3
1640953760000|2021-12-31 12:29:20|1852|1836|1851.83|1835.83|1852|1836|1851.83|1835.83|2
1640953770000|2021-12-31 12:29:30|1852|1836|1852|1836|1852|1836|1852|1836|1
1640953780000|2021-12-31 12:29:40|1851.9|1835.9|1852|1836|1852|1836|1851.6|1835.6|3
1640953790000|2021-12-31 12:29:50|1851.83|1835.83|1852.61|1836.61|1852.61|1836.61|1851.83|1835.83|6
1640953800000|2021-12-31 12:30:00|1852.6|1836.6|1851.5|1835.5|1852.6|1836.6|1851.5|1835.5|7
1640953810000|2021-12-31 12:30:10|1851.88|1835.88|1851.88|1835.88|1851.88|1835.88|1851.88|1835.88|1
1640953820000|2021-12-31 12:30:20|1851.83|1835.83|1852|1836|1852|1836|1851.83|1835.83|2
1640953830000|2021-12-31 12:30:30|1852.11|1836.11|1852.85|1836.85|1852.85|1836.85|1852.11|1836.11|4
1640953840000|2021-12-31 12:30:40|1852.95|1836.95|1853.5|1837.5|1853.5|1837.5|1852.95|1836.95|4
1640953850000|2021-12-31 12:30:50|1853.58|1837.58|1853.58|1837.58|1853.58|1837.58|1853.58|1837.58|1
1640953860000|2021-12-31 12:31:00|1853.9|1837.9|1853.95|1837.95|1853.95|1837.95|1853.9|1837.9|2
1640953870000|2021-12-31 12:31:10|1853.58|1837.58|1853.55|1837.55|1853.58|1837.58|1853.55|1837.55|3
1640953880000|2021-12-31 12:31:20|1853.66|1837.66|1855.27|1839.27|1855.53|1839.53|1853.58|1837.58|9
1640953890000|2021-12-31 12:31:30|1855.17|1839.17|1854.5|1838.5|1855.45|1839.45|1854.5|1838.5|4
1640953900000|2021-12-31 12:31:40|1853.77|1837.77|1853.6|1837.6|1853.77|1837.77|1853.6|1837.6|2
1640953910000|2021-12-31 12:31:50|1853.14|1837.14|1853.3|1837.3|1853.3|1837.3|1853.14|1837.14|2
1640953920000|2021-12-31 12:32:00|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640953930000|2021-12-31 12:32:10|1853.33|1837.33|1852.5|1836.5|1853.5|1837.5|1852.5|1836.5|7
1640953950000|2021-12-31 12:32:30|1852.21|1836.21|1852.5|1836.5|1852.5|1836.5|1852.21|1836.21|2
1640953970000|2021-12-31 12:32:50|1853|1837|1853.26|1837.26|1853.26|1837.26|1853|1837|5
1640953980000|2021-12-31 12:33:00|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1853.5|1837.5|1
1640954040000|2021-12-31 12:34:00|1853.4|1837.4|1852.76|1836.76|1853.74|1837.74|1852.76|1836.76|9
1640954050000|2021-12-31 12:34:10|1852.7|1836.7|1854.12|1838.12|1854.3|1838.3|1852.7|1836.7|9
1640954060000|2021-12-31 12:34:20|1854.75|1838.75|1854.5|1838.5|1854.9|1838.9|1854.5|1838.5|3
1640954070000|2021-12-31 12:34:30|1855|1839|1855.45|1839.45|1855.45|1839.45|1855|1839|2
1640954080000|2021-12-31 12:34:40|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640954100000|2021-12-31 12:35:00|1855|1839|1854.5|1838.5|1855|1839|1854.5|1838.5|2
1640954110000|2021-12-31 12:35:10|1854.75|1838.75|1854.5|1838.5|1854.9|1838.9|1854.5|1838.5|3
1640954140000|2021-12-31 12:35:40|1854.61|1838.61|1854.5|1838.5|1854.61|1838.61|1854.5|1838.5|2
1640954150000|2021-12-31 12:35:50|1854.7|1838.7|1855.35|1839.35|1855.35|1839.35|1854.7|1838.7|2
1640954160000|2021-12-31 12:36:00|1855.5|1839.5|1854.75|1838.75|1855.61|1839.61|1854.5|1838.5|7
1640954170000|2021-12-31 12:36:10|1854.72|1838.72|1854.72|1838.72|1854.72|1838.72|1854.72|1838.72|1
1640954180000|2021-12-31 12:36:20|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640954190000|2021-12-31 12:36:30|1855.22|1839.22|1855.5|1839.5|1855.5|1839.5|1855.22|1839.22|6
1640954200000|2021-12-31 12:36:40|1855.25|1839.25|1855.5|1839.5|1855.5|1839.5|1855.25|1839.25|2
1640954210000|2021-12-31 12:36:50|1855.32|1839.32|1854.9|1838.9|1855.32|1839.32|1854.9|1838.9|2
1640954220000|2021-12-31 12:37:00|1855.35|1839.35|1854.85|1838.85|1855.35|1839.35|1854.85|1838.85|5
1640954230000|2021-12-31 12:37:10|1855.1|1839.1|1854.85|1838.85|1855.1|1839.1|1854.85|1838.85|2
1640954240000|2021-12-31 12:37:20|1855.1|1839.1|1855.07|1839.07|1855.1|1839.1|1854.85|1838.85|4
1640954260000|2021-12-31 12:37:40|1855|1839|1855.5|1839.5|1855.5|1839.5|1855|1839|3
1640954290000|2021-12-31 12:38:10|1855.61|1839.61|1855.7|1839.7|1855.75|1839.75|1855.5|1839.5|4
1640954300000|2021-12-31 12:38:20|1856|1840|1855.9|1839.9|1856|1840|1855.9|1839.9|2
1640954310000|2021-12-31 12:38:30|1856|1840|1856|1840|1856|1840|1856|1840|1
1640954320000|2021-12-31 12:38:40|1856.42|1840.42|1854.88|1838.88|1856.42|1840.42|1854.88|1838.88|4
1640954330000|2021-12-31 12:38:50|1855.19|1839.19|1855.5|1839.5|1855.69|1839.69|1855.19|1839.19|9
1640954340000|2021-12-31 12:39:00|1855.53|1839.53|1855.5|1839.5|1855.65|1839.65|1855.5|1839.5|4
1640954350000|2021-12-31 12:39:10|1855.8|1839.8|1856|1840|1856|1840|1855.8|1839.8|2
1640954360000|2021-12-31 12:39:20|1855.6|1839.6|1855.59|1839.59|1855.6|1839.6|1855.59|1839.59|2
1640954370000|2021-12-31 12:39:30|1855.5|1839.5|1855.5|1839.5|1855.53|1839.53|1855.5|1839.5|3
1640954380000|2021-12-31 12:39:40|1856.01|1840.01|1856.5|1840.5|1856.51|1840.51|1856.01|1840.01|3
1640954390000|2021-12-31 12:39:50|1856.51|1840.51|1856.5|1840.5|1856.51|1840.51|1856.5|1840.5|2
1640954410000|2021-12-31 12:40:10|1856.51|1840.51|1856.87|1840.87|1856.87|1840.87|1856.51|1840.51|3
1640954420000|2021-12-31 12:40:20|1856.52|1840.52|1856.6|1840.6|1856.6|1840.6|1856.52|1840.52|2
1640954430000|2021-12-31 12:40:30|1856.52|1840.52|1856.52|1840.52|1856.64|1840.64|1856.52|1840.52|3
1640954440000|2021-12-31 12:40:40|1856.92|1840.92|1858.14|1842.14|1858.14|1842.14|1856.87|1840.87|5
1640954460000|2021-12-31 12:41:00|1858.45|1842.45|1858|1842|1858.45|1842.45|1858|1842|2
1640954470000|2021-12-31 12:41:10|1857.5|1841.5|1858|1842|1858|1842|1857.5|1841.5|6
1640954480000|2021-12-31 12:41:20|1858.13|1842.13|1858.18|1842.18|1858.18|1842.18|1858|1842|3
1640954490000|2021-12-31 12:41:30|1858|1842|1858|1842|1858|1842|1857.88|1841.88|3
1640954510000|2021-12-31 12:41:50|1857.88|1841.88|1857.55|1841.55|1857.89|1841.89|1857.55|1841.55|4
1640954520000|2021-12-31 12:42:00|1858|1842|1857.5|1841.5|1858|1842|1857.5|1841.5|5
1640954530000|2021-12-31 12:42:10|1857.7|1841.7|1858.2|1842.2|1858.2|1842.2|1857.7|1841.7|2
1640954540000|2021-12-31 12:42:20|1858.4|1842.4|1858.58|1842.58|1858.58|1842.58|1858.4|1842.4|3
1640954550000|2021-12-31 12:42:30|1858.5|1842.5|1858.5|1842.5|1858.58|1842.58|1858.5|1842.5|3
1640954560000|2021-12-31 12:42:40|1858|1842|1858|1842|1858.11|1842.11|1858|1842|3
1640954590000|2021-12-31 12:43:10|1858.5|1842.5|1858.9|1842.9|1858.9|1842.9|1858.5|1842.5|4
1640954600000|2021-12-31 12:43:20|1859.4|1843.4|1860.9|1844.9|1861|1845|1859.4|1843.4|10
1640954610000|2021-12-31 12:43:30|1860.5|1844.5|1860.32|1844.32|1860.5|1844.5|1860.32|1844.32|6
1640954620000|2021-12-31 12:43:40|1860.5|1844.5|1860|1844|1860.5|1844.5|1860|1844|5
1640954630000|2021-12-31 12:43:50|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640954640000|2021-12-31 12:44:00|1859.18|1843.18|1859.49|1843.49|1859.49|1843.49|1859.18|1843.18|4
1640954650000|2021-12-31 12:44:10|1859.24|1843.24|1859.24|1843.24|1859.24|1843.24|1859.24|1843.24|1
1640954660000|2021-12-31 12:44:20|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1
1640954680000|2021-12-31 12:44:40|1860|1844|1859.72|1843.72|1860|1844|1859.72|1843.72|2
1640954690000|2021-12-31 12:44:50|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1859.75|1843.75|1
1640954700000|2021-12-31 12:45:00|1859.5|1843.5|1859.5|1843.5|1859.5|1843.5|1859.37|1843.37|3
1640954710000|2021-12-31 12:45:10|1859.25|1843.25|1859|1843|1859.25|1843.25|1859|1843|2
1640954720000|2021-12-31 12:45:20|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1858.5|1842.5|1
1640954730000|2021-12-31 12:45:30|1858.26|1842.26|1858.09|1842.09|1858.26|1842.26|1858.09|1842.09|2
1640954750000|2021-12-31 12:45:50|1858.5|1842.5|1858.63|1842.63|1858.63|1842.63|1858.5|1842.5|2
1640954760000|2021-12-31 12:46:00|1858.72|1842.72|1859.03|1843.03|1859.03|1843.03|1858.55|1842.55|5
1640954770000|2021-12-31 12:46:10|1859.17|1843.17|1859.58|1843.58|1859.59|1843.59|1859.17|1843.17|5
1640954780000|2021-12-31 12:46:20|1859.5|1843.5|1860.5|1844.5|1860.5|1844.5|1859.5|1843.5|6
1640954790000|2021-12-31 12:46:30|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1860.25|1844.25|1
1640954800000|2021-12-31 12:46:40|1860.5|1844.5|1861.1|1845.1|1861.3|1845.3|1860.5|1844.5|5
1640954810000|2021-12-31 12:46:50|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1861.25|1845.25|1
1640954820000|2021-12-31 12:47:00|1861.15|1845.15|1861.25|1845.25|1861.3|1845.3|1861.15|1845.15|4
1640954840000|2021-12-31 12:47:20|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1861.35|1845.35|1
1640954860000|2021-12-31 12:47:40|1861.46|1845.46|1861.5|1845.5|1861.79|1845.79|1861.46|1845.46|6
1640954870000|2021-12-31 12:47:50|1861.22|1845.22|1860.13|1844.13|1861.22|1845.22|1860.1|1844.1|6
1640954880000|2021-12-31 12:48:00|1860.14|1844.14|1860.03|1844.03|1860.14|1844.14|1859.63|1843.63|6
1640954890000|2021-12-31 12:48:10|1860.13|1844.13|1860.15|1844.15|1860.15|1844.15|1859.64|1843.64|9
1640954900000|2021-12-31 12:48:20|1860.13|1844.13|1858.5|1842.5|1860.14|1844.14|1858.5|1842.5|7
1640954910000|2021-12-31 12:48:30|1858.21|1842.21|1858.22|1842.22|1858.22|1842.22|1858.21|1842.21|2
1640954920000|2021-12-31 12:48:40|1858.2|1842.2|1858.2|1842.2|1858.2|1842.2|1858.2|1842.2|1
1640954950000|2021-12-31 12:49:10|1858.11|1842.11|1856.05|1840.05|1858.13|1842.13|1856.05|1840.05|5
1640954960000|2021-12-31 12:49:20|1856|1840|1856|1840|1856|1840|1856|1840|1
1640954970000|2021-12-31 12:49:30|1855.75|1839.75|1854.55|1838.55|1855.75|1839.75|1854.55|1838.55|5
1640954980000|2021-12-31 12:49:40|1854.5|1838.5|1856.35|1840.35|1856.85|1840.85|1854.5|1838.5|12
1640954990000|2021-12-31 12:49:50|1856.54|1840.54|1857|1841|1857|1841|1856.35|1840.35|6
1640955000000|2021-12-31 12:50:00|1856.75|1840.75|1856.75|1840.75|1856.88|1840.88|1856.75|1840.75|3
1640955010000|2021-12-31 12:50:10|1856.5|1840.5|1857|1841|1857|1841|1856.5|1840.5|2
1640955020000|2021-12-31 12:50:20|1857.25|1841.25|1856|1840|1857.25|1841.25|1856|1840|5
1640955030000|2021-12-31 12:50:30|1855.5|1839.5|1856|1840|1856.12|1840.12|1855.5|1839.5|4
1640955040000|2021-12-31 12:50:40|1856.12|1840.12|1857|1841|1857.35|1841.35|1856.12|1840.12|6
1640955060000|2021-12-31 12:51:00|1856.3|1840.3|1855.5|1839.5|1856.3|1840.3|1855.5|1839.5|4
1640955080000|2021-12-31 12:51:20|1855|1839|1854.5|1838.5|1855.08|1839.08|1854.5|1838.5|4
1640955090000|2021-12-31 12:51:30|1854.57|1838.57|1854.1|1838.1|1854.57|1838.57|1854.1|1838.1|4
1640955100000|2021-12-31 12:51:40|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640955110000|2021-12-31 12:51:50|1854.25|1838.25|1854.25|1838.25|1854.25|1838.25|1854.25|1838.25|1
1640955120000|2021-12-31 12:52:00|1854.35|1838.35|1854.94|1838.94|1854.94|1838.94|1854.35|1838.35|4
1640955130000|2021-12-31 12:52:10|1855.09|1839.09|1855.09|1839.09|1855.09|1839.09|1855.09|1839.09|1
1640955140000|2021-12-31 12:52:20|1854.73|1838.73|1854.58|1838.58|1854.73|1838.73|1854.5|1838.5|7
1640955150000|2021-12-31 12:52:30|1854.5|1838.5|1854.64|1838.64|1855.04|1839.04|1854.5|1838.5|5
1640955170000|2021-12-31 12:52:50|1854.84|1838.84|1854.59|1838.59|1854.84|1838.84|1854.59|1838.59|3
1640955180000|2021-12-31 12:53:00|1854.5|1838.5|1854.74|1838.74|1854.74|1838.74|1854.5|1838.5|3
1640955190000|2021-12-31 12:53:10|1854.97|1838.97|1855.2|1839.2|1855.2|1839.2|1854.97|1838.97|2
1640955200000|2021-12-31 12:53:20|1855.45|1839.45|1855.5|1839.5|1855.5|1839.5|1855.45|1839.45|2
1640955210000|2021-12-31 12:53:30|1855.52|1839.52|1855.5|1839.5|1855.52|1839.52|1855.5|1839.5|2
1640955220000|2021-12-31 12:53:40|1855.6|1839.6|1855.85|1839.85|1855.85|1839.85|1855.5|1839.5|3
1640955240000|2021-12-31 12:54:00|1856.05|1840.05|1856.05|1840.05|1856.05|1840.05|1856.05|1840.05|1
1640955250000|2021-12-31 12:54:10|1856.2|1840.2|1856.35|1840.35|1856.35|1840.35|1856.2|1840.2|2
1640955260000|2021-12-31 12:54:20|1856|1840|1856|1840|1856|1840|1856|1840|1
1640955270000|2021-12-31 12:54:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640955280000|2021-12-31 12:54:40|1856.49|1840.49|1856.49|1840.49|1856.5|1840.5|1856.49|1840.49|3
1640955290000|2021-12-31 12:54:50|1856.79|1840.79|1856.79|1840.79|1856.79|1840.79|1856.79|1840.79|1
1640955300000|2021-12-31 12:55:00|1857.1|1841.1|1856.5|1840.5|1857.1|1841.1|1856.5|1840.5|3
1640955320000|2021-12-31 12:55:20|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1856.6|1840.6|1
1640955330000|2021-12-31 12:55:30|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640955340000|2021-12-31 12:55:40|1856.6|1840.6|1856.65|1840.65|1856.86|1840.86|1856.6|1840.6|7
1640955350000|2021-12-31 12:55:50|1856.5|1840.5|1856.55|1840.55|1856.55|1840.55|1856.5|1840.5|2
1640955360000|2021-12-31 12:56:00|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1856.5|1840.5|1
1640955370000|2021-12-31 12:56:10|1856.38|1840.38|1856|1840|1856.38|1840.38|1856|1840|2
1640955380000|2021-12-31 12:56:20|1856.25|1840.25|1855.81|1839.81|1856.3|1840.3|1855.81|1839.81|5
1640955390000|2021-12-31 12:56:30|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1855.5|1839.5|1
1640955400000|2021-12-31 12:56:40|1855.62|1839.62|1855.5|1839.5|1855.81|1839.81|1855.5|1839.5|3
1640955420000|2021-12-31 12:57:00|1855.44|1839.44|1855.44|1839.44|1855.44|1839.44|1855.44|1839.44|1
1640955440000|2021-12-31 12:57:20|1854.94|1838.94|1854.91|1838.91|1854.94|1838.94|1854.91|1838.91|2
1640955450000|2021-12-31 12:57:30|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640955460000|2021-12-31 12:57:40|1854.53|1838.53|1854.55|1838.55|1854.55|1838.55|1854.53|1838.53|2
1640955470000|2021-12-31 12:57:50|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1854.5|1838.5|1
1640955490000|2021-12-31 12:58:10|1854.38|1838.38|1853.5|1837.5|1854.38|1838.38|1853.5|1837.5|3
1640955500000|2021-12-31 12:58:20|1853.88|1837.88|1854.25|1838.25|1854.25|1838.25|1853.57|1837.57|5
1640955510000|2021-12-31 12:58:30|1854.38|1838.38|1853.5|1837.5|1854.38|1838.38|1853.5|1837.5|6
1640955520000|2021-12-31 12:58:40|1854|1838|1856.25|1840.25|1856.25|1840.25|1854|1838|10
1640955530000|2021-12-31 12:58:50|1856|1840|1855.41|1839.41|1856|1840|1855.41|1839.41|3
1640955540000|2021-12-31 12:59:00|1855.46|1839.46|1855.51|1839.51|1856|1840|1855.41|1839.41|7
1640955550000|2021-12-31 12:59:10|1855.41|1839.41|1855.5|1839.5|1855.6|1839.6|1855.41|1839.41|4
1640955570000|2021-12-31 12:59:30|1855.35|1839.35|1855.06|1839.06|1855.35|1839.35|1855.06|1839.06|2
1640955580000|2021-12-31 12:59:40|1854.91|1838.91|1854.11|1838.11|1854.91|1838.91|1854.11|1838.11|2
1640955590000|2021-12-31 12:59:50|1853.61|1837.61|1853.5|1837.5|1853.61|1837.61|1853.5|1837.5|2
1640955600000|2021-12-31 13:00:00|1853.22|1837.22|1851|1835|1853.22|1837.22|1851|1835|12
1640955610000|2021-12-31 13:00:10|1850.71|1834.71|1850.92|1834.92|1851.08|1835.08|1850|1834|6
1640955620000|2021-12-31 13:00:20|1851|1835|1851.09|1835.09|1851.09|1835.09|1851|1835|4
1640955630000|2021-12-31 13:00:30|1851|1835|1850.75|1834.75|1851|1835|1850.5|1834.5|6
1640955640000|2021-12-31 13:00:40|1850.95|1834.95|1850.5|1834.5|1851|1835|1850.5|1834.5|3
1640955650000|2021-12-31 13:00:50|1850|1834|1849.55|1833.55|1850|1834|1849.55|1833.55|2
1640955660000|2021-12-31 13:01:00|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640955670000|2021-12-31 13:01:10|1849.25|1833.25|1848.5|1832.5|1849.25|1833.25|1848.5|1832.5|3
1640955680000|2021-12-31 13:01:20|1848.29|1832.29|1847.7|1831.7|1848.29|1832.29|1847.7|1831.7|2
1640955690000|2021-12-31 13:01:30|1847.5|1831.5|1846.9|1830.9|1847.5|1831.5|1846.9|1830.9|4
1640955700000|2021-12-31 13:01:40|1846.5|1830.5|1847.13|1831.13|1847.5|1831.5|1846.5|1830.5|7
1640955710000|2021-12-31 13:01:50|1847|1831|1846.5|1830.5|1847|1831|1846.5|1830.5|11
1640955720000|2021-12-31 13:02:00|1846.55|1830.55|1846.88|1830.88|1846.88|1830.88|1846.55|1830.55|2
1640955730000|2021-12-31 13:02:10|1847.45|1831.45|1848|1832|1848|1832|1847.05|1831.05|12
1640955740000|2021-12-31 13:02:20|1848.18|1832.18|1848.18|1832.18|1848.18|1832.18|1848.18|1832.18|1
1640955750000|2021-12-31 13:02:30|1848.45|1832.45|1849.16|1833.16|1849.16|1833.16|1848.45|1832.45|2
1640955760000|2021-12-31 13:02:40|1849.44|1833.44|1849.5|1833.5|1849.5|1833.5|1849.44|1833.44|2
1640955780000|2021-12-31 13:03:00|1849.44|1833.44|1850.83|1834.83|1850.83|1834.83|1849.44|1833.44|7
1640955790000|2021-12-31 13:03:10|1851.04|1835.04|1851.21|1835.21|1851.22|1835.22|1851.04|1835.04|4
1640955800000|2021-12-31 13:03:20|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|5
1640955810000|2021-12-31 13:03:30|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640955820000|2021-12-31 13:03:40|1851|1835|1850.5|1834.5|1851|1835|1850.22|1834.22|4
1640955830000|2021-12-31 13:03:50|1850|1834|1849.5|1833.5|1850|1834|1849.5|1833.5|5
1640955850000|2021-12-31 13:04:10|1849.26|1833.26|1850.5|1834.5|1850.5|1834.5|1849.26|1833.26|7
1640955860000|2021-12-31 13:04:20|1851|1835|1851.31|1835.31|1851.31|1835.31|1851|1835|3
1640955870000|2021-12-31 13:04:30|1851.12|1835.12|1851|1835|1851.5|1835.5|1851|1835|4
1640955880000|2021-12-31 13:04:40|1851.25|1835.25|1850.87|1834.87|1851.25|1835.25|1850.87|1834.87|3
1640955890000|2021-12-31 13:04:50|1850.76|1834.76|1850.7|1834.7|1850.76|1834.76|1850.7|1834.7|2
1640955900000|2021-12-31 13:05:00|1851.2|1835.2|1850.7|1834.7|1851.2|1835.2|1850.7|1834.7|4
1640955910000|2021-12-31 13:05:10|1850.5|1834.5|1850|1834|1850.5|1834.5|1850|1834|4
1640955920000|2021-12-31 13:05:20|1849.55|1833.55|1850|1834|1850|1834|1849.55|1833.55|4
1640955930000|2021-12-31 13:05:30|1849.92|1833.92|1849.87|1833.87|1850|1834|1849.87|1833.87|3
1640955940000|2021-12-31 13:05:40|1850.27|1834.27|1849.5|1833.5|1850.5|1834.5|1849.5|1833.5|7
1640955950000|2021-12-31 13:05:50|1849.63|1833.63|1850.5|1834.5|1850.5|1834.5|1849.63|1833.63|7
1640955960000|2021-12-31 13:06:00|1850.6|1834.6|1850.87|1834.87|1850.87|1834.87|1850.6|1834.6|2
1640955970000|2021-12-31 13:06:10|1850.5|1834.5|1851|1835|1851|1835|1850.5|1834.5|2
1640955980000|2021-12-31 13:06:20|1850.6|1834.6|1851|1835|1851|1835|1850.6|1834.6|2
1640955990000|2021-12-31 13:06:30|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1640956000000|2021-12-31 13:06:40|1850.95|1834.95|1850.43|1834.43|1850.95|1834.95|1850.43|1834.43|4
1640956010000|2021-12-31 13:06:50|1849.93|1833.93|1849.87|1833.87|1849.98|1833.98|1849.74|1833.74|5
1640956030000|2021-12-31 13:07:10|1849.5|1833.5|1849.14|1833.14|1849.5|1833.5|1849.14|1833.14|3
1640956040000|2021-12-31 13:07:20|1849.23|1833.23|1849.14|1833.14|1849.23|1833.23|1849.14|1833.14|2
1640956060000|2021-12-31 13:07:40|1849.05|1833.05|1849.14|1833.14|1849.14|1833.14|1848.94|1832.94|4
1640956070000|2021-12-31 13:07:50|1849.03|1833.03|1849.14|1833.14|1849.43|1833.43|1849.03|1833.03|6
1640956080000|2021-12-31 13:08:00|1849.35|1833.35|1849.14|1833.14|1849.35|1833.35|1849.14|1833.14|2
1640956090000|2021-12-31 13:08:10|1849.35|1833.35|1849.35|1833.35|1849.35|1833.35|1849.35|1833.35|1
1640956100000|2021-12-31 13:08:20|1849.48|1833.48|1849.48|1833.48|1849.48|1833.48|1849.48|1833.48|1
1640956120000|2021-12-31 13:08:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640956130000|2021-12-31 13:08:50|1849.41|1833.41|1849.41|1833.41|1849.41|1833.41|1849.41|1833.41|1
1640956140000|2021-12-31 13:09:00|1849.35|1833.35|1849.14|1833.14|1849.35|1833.35|1849.09|1833.09|6
1640956150000|2021-12-31 13:09:10|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.35|1833.35|3
1640956160000|2021-12-31 13:09:20|1849.33|1833.33|1849.14|1833.14|1849.33|1833.33|1849.08|1833.08|3
1640956170000|2021-12-31 13:09:30|1849.23|1833.23|1849.5|1833.5|1849.5|1833.5|1849.23|1833.23|2
1640956180000|2021-12-31 13:09:40|1849.23|1833.23|1850|1834|1850|1834|1849.23|1833.23|6
1640956200000|2021-12-31 13:10:00|1850.04|1834.04|1850.04|1834.04|1850.04|1834.04|1850.04|1834.04|1
1640956210000|2021-12-31 13:10:10|1850.13|1834.13|1850.5|1834.5|1850.5|1834.5|1850.13|1834.13|4
1640956240000|2021-12-31 13:10:40|1850.43|1834.43|1851.72|1835.72|1851.72|1835.72|1850.43|1834.43|5
1640956250000|2021-12-31 13:10:50|1851.5|1835.5|1852|1836|1852|1836|1851.5|1835.5|5
1640956260000|2021-12-31 13:11:00|1851.98|1835.98|1853|1837|1853|1837|1851.86|1835.86|8
1640956270000|2021-12-31 13:11:10|1853.36|1837.36|1852.88|1836.88|1853.36|1837.36|1852.75|1836.75|8
1640956280000|2021-12-31 13:11:20|1853|1837|1853|1837|1853.07|1837.07|1853|1837|3
1640956290000|2021-12-31 13:11:30|1852.91|1836.91|1853|1837|1853|1837|1852.91|1836.91|2
1640956300000|2021-12-31 13:11:40|1852.92|1836.92|1852.12|1836.12|1853|1837|1852.12|1836.12|6
1640956310000|2021-12-31 13:11:50|1852.11|1836.11|1852.5|1836.5|1852.5|1836.5|1852.1|1836.1|4
1640956320000|2021-12-31 13:12:00|1852.11|1836.11|1852.55|1836.55|1852.55|1836.55|1852.11|1836.11|4
1640956340000|2021-12-31 13:12:20|1853|1837|1853.24|1837.24|1853.4|1837.4|1853|1837|4
1640956350000|2021-12-31 13:12:30|1853.17|1837.17|1853.02|1837.02|1853.17|1837.17|1853|1837|3
1640956360000|2021-12-31 13:12:40|1852.54|1836.54|1852.43|1836.43|1852.54|1836.54|1852.43|1836.43|2
1640956370000|2021-12-31 13:12:50|1852.39|1836.39|1852.54|1836.54|1852.54|1836.54|1852.39|1836.39|4
1640956380000|2021-12-31 13:13:00|1852.52|1836.52|1852.52|1836.52|1852.54|1836.54|1852.37|1836.37|5
1640956390000|2021-12-31 13:13:10|1852.54|1836.54|1852.44|1836.44|1852.54|1836.54|1852.44|1836.44|2
1640956400000|2021-12-31 13:13:20|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640956410000|2021-12-31 13:13:30|1852|1836|1851|1835|1852|1836|1851|1835|7
1640956420000|2021-12-31 13:13:40|1850.5|1834.5|1850.34|1834.34|1850.5|1834.5|1850.34|1834.34|2
1640956430000|2021-12-31 13:13:50|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.13|1834.13|5
1640956440000|2021-12-31 13:14:00|1850.41|1834.41|1850.22|1834.22|1850.41|1834.41|1850.22|1834.22|2
1640956450000|2021-12-31 13:14:10|1850.23|1834.23|1850.79|1834.79|1850.79|1834.79|1850.23|1834.23|4
1640956460000|2021-12-31 13:14:20|1850.87|1834.87|1851|1835|1851|1835|1850.87|1834.87|2
1640956470000|2021-12-31 13:14:30|1851.5|1835.5|1851.33|1835.33|1851.5|1835.5|1851.21|1835.21|3
1640956480000|2021-12-31 13:14:40|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1
1640956490000|2021-12-31 13:14:50|1851.06|1835.06|1851.06|1835.06|1851.06|1835.06|1851.06|1835.06|1
1640956500000|2021-12-31 13:15:00|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1851.21|1835.21|1
1640956510000|2021-12-31 13:15:10|1851.08|1835.08|1850.81|1834.81|1851.21|1835.21|1850.81|1834.81|3
1640956520000|2021-12-31 13:15:20|1850.54|1834.54|1850.54|1834.54|1850.54|1834.54|1850.54|1834.54|1
1640956530000|2021-12-31 13:15:30|1850.44|1834.44|1850.5|1834.5|1850.5|1834.5|1850.44|1834.44|2
1640956540000|2021-12-31 13:15:40|1850.46|1834.46|1850.5|1834.5|1850.5|1834.5|1850.46|1834.46|2
1640956550000|2021-12-31 13:15:50|1850.45|1834.45|1850.45|1834.45|1850.45|1834.45|1850.45|1834.45|1
1640956560000|2021-12-31 13:16:00|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1
1640956570000|2021-12-31 13:16:10|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1
1640956580000|2021-12-31 13:16:20|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1850.4|1834.4|1
1640956590000|2021-12-31 13:16:30|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1
1640956600000|2021-12-31 13:16:40|1849.5|1833.5|1849.75|1833.75|1849.75|1833.75|1849.5|1833.5|2
1640956610000|2021-12-31 13:16:50|1850|1834|1849.5|1833.5|1850|1834|1849.5|1833.5|2
1640956620000|2021-12-31 13:17:00|1849.56|1833.56|1849.56|1833.56|1849.56|1833.56|1849.56|1833.56|1
1640956630000|2021-12-31 13:17:10|1849.5|1833.5|1850|1834|1850.5|1834.5|1849.5|1833.5|7
1640956640000|2021-12-31 13:17:20|1850.42|1834.42|1850.42|1834.42|1850.42|1834.42|1850.42|1834.42|1
1640956650000|2021-12-31 13:17:30|1850.51|1834.51|1850.51|1834.51|1850.51|1834.51|1850.51|1834.51|1
1640956660000|2021-12-31 13:17:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640956690000|2021-12-31 13:18:10|1850.49|1834.49|1850.55|1834.55|1850.55|1834.55|1850.49|1834.49|2
1640956700000|2021-12-31 13:18:20|1850.24|1834.24|1850.35|1834.35|1850.35|1834.35|1850.24|1834.24|2
1640956710000|2021-12-31 13:18:30|1850.05|1834.05|1848.9|1832.9|1850.05|1834.05|1848.9|1832.9|4
1640956720000|2021-12-31 13:18:40|1848.61|1832.61|1847.7|1831.7|1848.61|1832.61|1847.7|1831.7|3
1640956730000|2021-12-31 13:18:50|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640956740000|2021-12-31 13:19:00|1847.24|1831.24|1847|1831|1847.24|1831.24|1846.7|1830.7|4
1640956750000|2021-12-31 13:19:10|1846.5|1830.5|1846.72|1830.72|1846.72|1830.72|1845.92|1829.92|7
1640956760000|2021-12-31 13:19:20|1846.85|1830.85|1847|1831|1847|1831|1846.65|1830.65|6
1640956770000|2021-12-31 13:19:30|1846.88|1830.88|1847|1831|1847|1831|1846.88|1830.88|2
1640956780000|2021-12-31 13:19:40|1847.23|1831.23|1847.23|1831.23|1847.23|1831.23|1847.23|1831.23|1
1640956790000|2021-12-31 13:19:50|1847.07|1831.07|1847.07|1831.07|1847.07|1831.07|1847.07|1831.07|1
1640956800000|2021-12-31 13:20:00|1847.13|1831.13|1847.25|1831.25|1847.25|1831.25|1847.13|1831.13|2
1640956810000|2021-12-31 13:20:10|1847|1831|1846.07|1830.07|1847|1831|1846.07|1830.07|2
1640956820000|2021-12-31 13:20:20|1846.04|1830.04|1845.7|1829.7|1846.07|1830.07|1845.7|1829.7|4
1640956830000|2021-12-31 13:20:30|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1
1640956840000|2021-12-31 13:20:40|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640956850000|2021-12-31 13:20:50|1845.7|1829.7|1846|1830|1846|1830|1845.7|1829.7|2
1640956860000|2021-12-31 13:21:00|1845.75|1829.75|1844.69|1828.69|1845.75|1829.75|1844.35|1828.35|9
1640956870000|2021-12-31 13:21:10|1844.5|1828.5|1844.75|1828.75|1844.75|1828.75|1844.5|1828.5|3
1640956880000|2021-12-31 13:21:20|1844.88|1828.88|1846.74|1830.74|1846.74|1830.74|1844.88|1828.88|5
1640956890000|2021-12-31 13:21:30|1846.53|1830.53|1846.56|1830.56|1846.74|1830.74|1846.53|1830.53|3
1640956900000|2021-12-31 13:21:40|1846.74|1830.74|1846|1830|1846.74|1830.74|1846|1830|3
1640956910000|2021-12-31 13:21:50|1845.89|1829.89|1846.5|1830.5|1846.5|1830.5|1845.89|1829.89|4
1640956920000|2021-12-31 13:22:00|1846|1830|1845.89|1829.89|1846|1830|1845.89|1829.89|2
1640956930000|2021-12-31 13:22:10|1846|1830|1846|1830|1846|1830|1846|1830|1
1640956940000|2021-12-31 13:22:20|1845.91|1829.91|1846.06|1830.06|1846.06|1830.06|1845.91|1829.91|3
1640956950000|2021-12-31 13:22:30|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640956970000|2021-12-31 13:22:50|1846.36|1830.36|1846|1830|1846.36|1830.36|1845.9|1829.9|5
1640956980000|2021-12-31 13:23:00|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640956990000|2021-12-31 13:23:10|1846.45|1830.45|1846.34|1830.34|1846.45|1830.45|1846.34|1830.34|2
1640957000000|2021-12-31 13:23:20|1846.39|1830.39|1846.39|1830.39|1846.39|1830.39|1846.39|1830.39|1
1640957010000|2021-12-31 13:23:30|1846|1830|1845.94|1829.94|1846|1830|1845.94|1829.94|2
1640957030000|2021-12-31 13:23:50|1845.89|1829.89|1845.89|1829.89|1845.89|1829.89|1845.89|1829.89|1
1640957040000|2021-12-31 13:24:00|1845.75|1829.75|1846|1830|1846|1830|1845.6|1829.6|5
1640957050000|2021-12-31 13:24:10|1845.89|1829.89|1846.5|1830.5|1846.5|1830.5|1845.89|1829.89|6
1640957090000|2021-12-31 13:24:50|1846.41|1830.41|1846.41|1830.41|1846.41|1830.41|1846.41|1830.41|1
1640957100000|2021-12-31 13:25:00|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846|1830|5
1640957120000|2021-12-31 13:25:20|1846|1830|1846|1830|1846|1830|1846|1830|1
1640957130000|2021-12-31 13:25:30|1846.5|1830.5|1846|1830|1846.5|1830.5|1845.75|1829.75|5
1640957160000|2021-12-31 13:26:00|1845.55|1829.55|1846|1830|1846|1830|1845.55|1829.55|2
1640957180000|2021-12-31 13:26:20|1846.48|1830.48|1846.5|1830.5|1846.5|1830.5|1846.3|1830.3|3
1640957190000|2021-12-31 13:26:30|1846.6|1830.6|1846.98|1830.98|1846.98|1830.98|1846.5|1830.5|3
1640957200000|2021-12-31 13:26:40|1847.2|1831.2|1846.85|1830.85|1847.2|1831.2|1846.85|1830.85|3
1640957210000|2021-12-31 13:26:50|1846.73|1830.73|1846|1830|1846.73|1830.73|1846|1830|5
1640957220000|2021-12-31 13:27:00|1846.13|1830.13|1846|1830|1846.25|1830.25|1845.75|1829.75|5
1640957230000|2021-12-31 13:27:10|1846.5|1830.5|1846.13|1830.13|1846.5|1830.5|1846|1830|4
1640957240000|2021-12-31 13:27:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846|1830|7
1640957260000|2021-12-31 13:27:40|1846.72|1830.72|1846.88|1830.88|1847|1831|1846.72|1830.72|3
1640957270000|2021-12-31 13:27:50|1847|1831|1847|1831|1847|1831|1847|1831|1
1640957280000|2021-12-31 13:28:00|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1846.55|1830.55|1
1640957290000|2021-12-31 13:28:10|1847|1831|1847|1831|1847|1831|1846.91|1830.91|4
1640957300000|2021-12-31 13:28:20|1847.14|1831.14|1847.25|1831.25|1847.25|1831.25|1847|1831|3
1640957310000|2021-12-31 13:28:30|1847|1831|1847.5|1831.5|1847.5|1831.5|1847|1831|2
1640957330000|2021-12-31 13:28:50|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1
1640957340000|2021-12-31 13:29:00|1848.23|1832.23|1849|1833|1849|1833|1848|1832|3
1640957360000|2021-12-31 13:29:20|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640957390000|2021-12-31 13:29:50|1849.6|1833.6|1849.53|1833.53|1849.6|1833.6|1849.5|1833.5|5
1640957400000|2021-12-31 13:30:00|1849.6|1833.6|1850.1|1834.1|1850.1|1834.1|1849.5|1833.5|5
1640957410000|2021-12-31 13:30:10|1850.3|1834.3|1850.5|1834.5|1850.5|1834.5|1850.3|1834.3|3
1640957420000|2021-12-31 13:30:20|1850.87|1834.87|1850.75|1834.75|1850.87|1834.87|1850.75|1834.75|2
1640957430000|2021-12-31 13:30:30|1850.5|1834.5|1850.1|1834.1|1850.5|1834.5|1850.1|1834.1|3
1640957440000|2021-12-31 13:30:40|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1
1640957460000|2021-12-31 13:31:00|1850|1834|1850.01|1834.01|1850.01|1834.01|1850|1834|2
1640957470000|2021-12-31 13:31:10|1850.02|1834.02|1850.02|1834.02|1850.02|1834.02|1849.7|1833.7|5
1640957480000|2021-12-31 13:31:20|1850.1|1834.1|1850|1834|1850.1|1834.1|1850|1834|2
1640957490000|2021-12-31 13:31:30|1849.6|1833.6|1850|1834|1850|1834|1849.6|1833.6|2
1640957500000|2021-12-31 13:31:40|1850.1|1834.1|1850.1|1834.1|1850.1|1834.1|1850.1|1834.1|1
1640957510000|2021-12-31 13:31:50|1850.18|1834.18|1850.18|1834.18|1850.18|1834.18|1850.18|1834.18|1
1640957520000|2021-12-31 13:32:00|1850.08|1834.08|1850.08|1834.08|1850.18|1834.18|1850.08|1834.08|3
1640957530000|2021-12-31 13:32:10|1849.68|1833.68|1850|1834|1850.08|1834.08|1849.68|1833.68|3
1640957550000|2021-12-31 13:32:30|1849.6|1833.6|1850.1|1834.1|1850.1|1834.1|1849.6|1833.6|3
1640957560000|2021-12-31 13:32:40|1849.99|1833.99|1850.4|1834.4|1850.45|1834.45|1849.99|1833.99|6
1640957570000|2021-12-31 13:32:50|1850.15|1834.15|1850.45|1834.45|1850.45|1834.45|1850.15|1834.15|3
1640957580000|2021-12-31 13:33:00|1850.35|1834.35|1850.35|1834.35|1850.35|1834.35|1850.22|1834.22|3
1640957590000|2021-12-31 13:33:10|1850.22|1834.22|1850.35|1834.35|1850.35|1834.35|1850.22|1834.22|2
1640957600000|2021-12-31 13:33:20|1850.23|1834.23|1850.1|1834.1|1850.35|1834.35|1850.1|1834.1|4
1640957610000|2021-12-31 13:33:30|1849.7|1833.7|1849.65|1833.65|1849.7|1833.7|1849.65|1833.65|2
1640957660000|2021-12-31 13:34:20|1849.5|1833.5|1849.75|1833.75|1849.75|1833.75|1849.5|1833.5|2
1640957670000|2021-12-31 13:34:30|1849.8|1833.8|1849.5|1833.5|1849.8|1833.8|1849.43|1833.43|4
1640957680000|2021-12-31 13:34:40|1849.46|1833.46|1849.46|1833.46|1849.46|1833.46|1849.46|1833.46|1
1640957690000|2021-12-31 13:34:50|1849.5|1833.5|1848.5|1832.5|1849.5|1833.5|1848.5|1832.5|4
1640957700000|2021-12-31 13:35:00|1848.4|1832.4|1848.4|1832.4|1848.4|1832.4|1848.25|1832.25|3
1640957710000|2021-12-31 13:35:10|1848.28|1832.28|1848.4|1832.4|1848.4|1832.4|1848.28|1832.28|2
1640957720000|2021-12-31 13:35:20|1848|1832|1847.6|1831.6|1848|1832|1847.5|1831.5|6
1640957730000|2021-12-31 13:35:30|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640957760000|2021-12-31 13:36:00|1848|1832|1848.2|1832.2|1848.2|1832.2|1848|1832|2
1640957770000|2021-12-31 13:36:10|1848.12|1832.12|1848.37|1832.37|1848.37|1832.37|1848.12|1832.12|2
1640957780000|2021-12-31 13:36:20|1848.32|1832.32|1848.32|1832.32|1848.32|1832.32|1848.32|1832.32|1
1640957790000|2021-12-31 13:36:30|1848|1832|1847.91|1831.91|1848|1832|1847.91|1831.91|2
1640957800000|2021-12-31 13:36:40|1847.79|1831.79|1848|1832|1848|1832|1847.79|1831.79|2
1640957810000|2021-12-31 13:36:50|1848.05|1832.05|1848.05|1832.05|1848.05|1832.05|1848.05|1832.05|1
1640957830000|2021-12-31 13:37:10|1848|1832|1847.92|1831.92|1848|1832|1847.92|1831.92|2
1640957840000|2021-12-31 13:37:20|1848|1832|1849.5|1833.5|1849.5|1833.5|1848|1832|8
1640957850000|2021-12-31 13:37:30|1849.6|1833.6|1850|1834|1850.3|1834.3|1849.5|1833.5|7
1640957860000|2021-12-31 13:37:40|1850.13|1834.13|1850|1834|1850.45|1834.45|1850|1834|4
1640957870000|2021-12-31 13:37:50|1850.4|1834.4|1850.5|1834.5|1850.5|1834.5|1850.4|1834.4|2
1640957880000|2021-12-31 13:38:00|1850.68|1834.68|1851|1835|1851|1835|1850.68|1834.68|3
1640957890000|2021-12-31 13:38:10|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1
1640957900000|2021-12-31 13:38:20|1851.5|1835.5|1851|1835|1851.5|1835.5|1851|1835|6
1640957910000|2021-12-31 13:38:30|1851.13|1835.13|1851|1835|1851.2|1835.2|1851|1835|3
1640957930000|2021-12-31 13:38:50|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1851.4|1835.4|1
1640957940000|2021-12-31 13:39:00|1851|1835|1850.82|1834.82|1851|1835|1850.82|1834.82|3
1640957950000|2021-12-31 13:39:10|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1850.79|1834.79|1
1640957960000|2021-12-31 13:39:20|1851.04|1835.04|1851.23|1835.23|1851.23|1835.23|1851.04|1835.04|2
1640957970000|2021-12-31 13:39:30|1851.1|1835.1|1851.08|1835.08|1851.23|1835.23|1850.93|1834.93|4
1640957980000|2021-12-31 13:39:40|1850.73|1834.73|1850.5|1834.5|1850.73|1834.73|1850.5|1834.5|2
1640957990000|2021-12-31 13:39:50|1850.44|1834.44|1850.44|1834.44|1850.44|1834.44|1850.44|1834.44|1
1640958000000|2021-12-31 13:40:00|1850.8|1834.8|1851.2|1835.2|1851.2|1835.2|1850.72|1834.72|4
1640958010000|2021-12-31 13:40:10|1851.1|1835.1|1851.05|1835.05|1851.15|1835.15|1850.65|1834.65|8
1640958020000|2021-12-31 13:40:20|1850.95|1834.95|1850.52|1834.52|1850.95|1834.95|1850.52|1834.52|3
1640958030000|2021-12-31 13:40:30|1850.02|1834.02|1850.17|1834.17|1850.17|1834.17|1850.02|1834.02|2
1640958040000|2021-12-31 13:40:40|1850.02|1834.02|1850.02|1834.02|1850.17|1834.17|1850.02|1834.02|5
1640958050000|2021-12-31 13:40:50|1850.17|1834.17|1850.02|1834.02|1850.17|1834.17|1850.02|1834.02|2
1640958060000|2021-12-31 13:41:00|1849.5|1833.5|1848.55|1832.55|1849.5|1833.5|1848.55|1832.55|3
1640958070000|2021-12-31 13:41:10|1848.5|1832.5|1848|1832|1848.5|1832.5|1848|1832|4
1640958110000|2021-12-31 13:41:50|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1847.9|1831.9|1
1640958120000|2021-12-31 13:42:00|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640958160000|2021-12-31 13:42:40|1847.41|1831.41|1847.5|1831.5|1847.5|1831.5|1847.25|1831.25|3
1640958170000|2021-12-31 13:42:50|1847.44|1831.44|1847.5|1831.5|1847.5|1831.5|1847.44|1831.44|2
1640958190000|2021-12-31 13:43:10|1848.15|1832.15|1848.43|1832.43|1848.43|1832.43|1848.15|1832.15|5
1640958200000|2021-12-31 13:43:20|1848.61|1832.61|1848.94|1832.94|1848.94|1832.94|1848.61|1832.61|2
1640958210000|2021-12-31 13:43:30|1849.06|1833.06|1849.15|1833.15|1849.15|1833.15|1849.06|1833.06|2
1640958220000|2021-12-31 13:43:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1
1640958230000|2021-12-31 13:43:50|1849.48|1833.48|1850|1834|1850.45|1834.45|1849.48|1833.48|4
1640958240000|2021-12-31 13:44:00|1849.9|1833.9|1850|1834|1850|1834|1849.9|1833.9|2
1640958250000|2021-12-31 13:44:10|1849.9|1833.9|1849.91|1833.91|1850.06|1834.06|1849.9|1833.9|6
1640958260000|2021-12-31 13:44:20|1850|1834|1850|1834|1850|1834|1850|1834|1
1640958270000|2021-12-31 13:44:30|1849.91|1833.91|1850|1834|1850|1834|1849.91|1833.91|2
1640958280000|2021-12-31 13:44:40|1849.9|1833.9|1849.75|1833.75|1850|1834|1849.5|1833.5|6
1640958290000|2021-12-31 13:44:50|1850|1834|1849.9|1833.9|1850|1834|1849.75|1833.75|3
1640958320000|2021-12-31 13:45:20|1849.5|1833.5|1847.59|1831.59|1849.5|1833.5|1847|1831|9
1640958330000|2021-12-31 13:45:30|1847.19|1831.19|1847.23|1831.23|1847.35|1831.35|1847.19|1831.19|5
1640958340000|2021-12-31 13:45:40|1846.85|1830.85|1846.5|1830.5|1846.85|1830.85|1846.5|1830.5|2
1640958360000|2021-12-31 13:46:00|1846.47|1830.47|1846.47|1830.47|1846.47|1830.47|1846.47|1830.47|1
1640958370000|2021-12-31 13:46:10|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640958390000|2021-12-31 13:46:30|1846.44|1830.44|1846.44|1830.44|1846.44|1830.44|1846.44|1830.44|1
1640958430000|2021-12-31 13:47:10|1846.35|1830.35|1844.5|1828.5|1846.35|1830.35|1844.5|1828.5|7
1640958450000|2021-12-31 13:47:30|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1
1640958460000|2021-12-31 13:47:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640958470000|2021-12-31 13:47:50|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1844.35|1828.35|1
1640958480000|2021-12-31 13:48:00|1844.45|1828.45|1845.46|1829.46|1845.46|1829.46|1844.35|1828.35|6
1640958490000|2021-12-31 13:48:10|1845.45|1829.45|1845.69|1829.69|1846.08|1830.08|1845.45|1829.45|5
1640958500000|2021-12-31 13:48:20|1845.8|1829.8|1845.8|1829.8|1845.8|1829.8|1845.8|1829.8|1
1640958510000|2021-12-31 13:48:30|1845.73|1829.73|1844.89|1828.89|1845.98|1829.98|1844.89|1828.89|7
1640958520000|2021-12-31 13:48:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640958530000|2021-12-31 13:48:50|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1
1640958540000|2021-12-31 13:49:00|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1
1640958550000|2021-12-31 13:49:10|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1844.4|1828.4|1
1640958560000|2021-12-31 13:49:20|1844.32|1828.32|1844.15|1828.15|1844.32|1828.32|1843.9|1827.9|3
1640958570000|2021-12-31 13:49:30|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1
1640958580000|2021-12-31 13:49:40|1844.21|1828.21|1844.15|1828.15|1844.21|1828.21|1844.15|1828.15|2
1640958590000|2021-12-31 13:49:50|1843.9|1827.9|1843.9|1827.9|1844.21|1828.21|1843.9|1827.9|3
1640958600000|2021-12-31 13:50:00|1844.21|1828.21|1844.04|1828.04|1844.21|1828.21|1843.9|1827.9|4
1640958610000|2021-12-31 13:50:10|1843.9|1827.9|1844.15|1828.15|1844.21|1828.21|1843.9|1827.9|3
1640958620000|2021-12-31 13:50:20|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1843.9|1827.9|1
1640958640000|2021-12-31 13:50:40|1844.04|1828.04|1843.9|1827.9|1844.04|1828.04|1843.9|1827.9|6
1640958650000|2021-12-31 13:50:50|1844.08|1828.08|1844.08|1828.08|1844.08|1828.08|1844.08|1828.08|1
1640958660000|2021-12-31 13:51:00|1844.4|1828.4|1843.95|1827.95|1844.4|1828.4|1843.95|1827.95|2
1640958680000|2021-12-31 13:51:20|1843.55|1827.55|1843.5|1827.5|1843.55|1827.55|1843.5|1827.5|2
1640958690000|2021-12-31 13:51:30|1843.02|1827.02|1842|1826|1843.1|1827.1|1842|1826|4
1640958700000|2021-12-31 13:51:40|1842.5|1826.5|1842.45|1826.45|1842.65|1826.65|1842.45|1826.45|3
1640958710000|2021-12-31 13:51:50|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640958720000|2021-12-31 13:52:00|1843.45|1827.45|1843|1827|1843.45|1827.45|1843|1827|2
1640958750000|2021-12-31 13:52:30|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640958790000|2021-12-31 13:53:10|1843.18|1827.18|1843.18|1827.18|1843.18|1827.18|1843.18|1827.18|1
1640958800000|2021-12-31 13:53:20|1843.08|1827.08|1843|1827|1843.18|1827.18|1843|1827|3
1640958810000|2021-12-31 13:53:30|1842.88|1826.88|1842.5|1826.5|1842.88|1826.88|1842.5|1826.5|2
1640958850000|2021-12-31 13:54:10|1843|1827|1843.77|1827.77|1843.77|1827.77|1843|1827|4
1640958860000|2021-12-31 13:54:20|1843.54|1827.54|1843.31|1827.31|1843.54|1827.54|1843.31|1827.31|2
1640958870000|2021-12-31 13:54:30|1842.54|1826.54|1842.5|1826.5|1842.54|1826.54|1842|1826|6
1640958890000|2021-12-31 13:54:50|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1640958930000|2021-12-31 13:55:30|1842.55|1826.55|1841.81|1825.81|1842.55|1826.55|1841.81|1825.81|5
1640958940000|2021-12-31 13:55:40|1842|1826|1842|1826|1842.29|1826.29|1841.85|1825.85|5
1640958950000|2021-12-31 13:55:50|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1842.3|1826.3|1
1640958960000|2021-12-31 13:56:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640958990000|2021-12-31 13:56:30|1842.33|1826.33|1842.5|1826.5|1842.5|1826.5|1842.15|1826.15|3
1640959000000|2021-12-31 13:56:40|1841.5|1825.5|1842|1826|1842|1826|1841.5|1825.5|3
1640959020000|2021-12-31 13:57:00|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1
1640959030000|2021-12-31 13:57:10|1842.1|1826.1|1842.45|1826.45|1842.45|1826.45|1842.1|1826.1|2
1640959040000|2021-12-31 13:57:20|1842|1826|1842|1826|1842|1826|1842|1826|1
1640959050000|2021-12-31 13:57:30|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1
1640959060000|2021-12-31 13:57:40|1841.52|1825.52|1841.5|1825.5|1841.52|1825.52|1841.5|1825.5|2
1640959070000|2021-12-31 13:57:50|1841.46|1825.46|1841.39|1825.39|1841.5|1825.5|1841.23|1825.23|4
1640959080000|2021-12-31 13:58:00|1840.8|1824.8|1840.8|1824.8|1840.8|1824.8|1840.8|1824.8|1
1640959100000|2021-12-31 13:58:20|1840.85|1824.85|1841.4|1825.4|1841.4|1825.4|1840.85|1824.85|2
1640959110000|2021-12-31 13:58:30|1841.5|1825.5|1841.76|1825.76|1841.76|1825.76|1841.5|1825.5|5
1640959120000|2021-12-31 13:58:40|1841.97|1825.97|1841.76|1825.76|1841.97|1825.97|1841.76|1825.76|2
1640959130000|2021-12-31 13:58:50|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640959140000|2021-12-31 13:59:00|1841.76|1825.76|1841.76|1825.76|1841.76|1825.76|1841.54|1825.54|7
1640959150000|2021-12-31 13:59:10|1841.54|1825.54|1841.76|1825.76|1841.76|1825.76|1841.54|1825.54|2
1640959160000|2021-12-31 13:59:20|1841.54|1825.54|1841.76|1825.76|1841.76|1825.76|1841.54|1825.54|2
1640959180000|2021-12-31 13:59:40|1841.9|1825.9|1842.5|1826.5|1842.84|1826.84|1841.9|1825.9|6
1640959190000|2021-12-31 13:59:50|1843.45|1827.45|1843|1827|1843.45|1827.45|1843|1827|3
1640959200000|2021-12-31 14:00:00|1842.83|1826.83|1842.5|1826.5|1843|1827|1842.5|1826.5|5
1640959210000|2021-12-31 14:00:10|1842.34|1826.34|1841.9|1825.9|1842.34|1826.34|1841.76|1825.76|9
1640959250000|2021-12-31 14:00:50|1842|1826|1842.5|1826.5|1842.5|1826.5|1842|1826|5
1640959270000|2021-12-31 14:01:10|1842.6|1826.6|1842.26|1826.26|1842.6|1826.6|1842.2|1826.2|6
1640959280000|2021-12-31 14:01:20|1842.2|1826.2|1842.5|1826.5|1842.5|1826.5|1842.05|1826.05|4
1640959290000|2021-12-31 14:01:30|1841.7|1825.7|1842.08|1826.08|1842.08|1826.08|1841.7|1825.7|2
1640959300000|2021-12-31 14:01:40|1842.22|1826.22|1842.3|1826.3|1842.3|1826.3|1842.22|1826.22|2
1640959310000|2021-12-31 14:01:50|1842.5|1826.5|1842.5|1826.5|1842.52|1826.52|1842.44|1826.44|4
1640959320000|2021-12-31 14:02:00|1842.48|1826.48|1842.45|1826.45|1842.48|1826.48|1842.45|1826.45|2
1640959340000|2021-12-31 14:02:20|1842|1826|1841.83|1825.83|1842|1826|1841.83|1825.83|2
1640959350000|2021-12-31 14:02:30|1841.65|1825.65|1841.65|1825.65|1841.75|1825.75|1841.65|1825.65|3
1640959360000|2021-12-31 14:02:40|1841.95|1825.95|1841.95|1825.95|1842.3|1826.3|1841.95|1825.95|7
1640959370000|2021-12-31 14:02:50|1842.04|1826.04|1842.04|1826.04|1842.1|1826.1|1842.04|1826.04|3
1640959380000|2021-12-31 14:03:00|1841.95|1825.95|1841.95|1825.95|1841.95|1825.95|1841.95|1825.95|1
1640959390000|2021-12-31 14:03:10|1842.08|1826.08|1841.89|1825.89|1842.08|1826.08|1841.64|1825.64|5
1640959400000|2021-12-31 14:03:20|1841.5|1825.5|1841.5|1825.5|1841.89|1825.89|1841.5|1825.5|4
1640959430000|2021-12-31 14:03:50|1841.59|1825.59|1842.2|1826.2|1842.2|1826.2|1841.5|1825.5|8
1640959440000|2021-12-31 14:04:00|1842.38|1826.38|1843|1827|1843|1827|1842.38|1826.38|4
1640959450000|2021-12-31 14:04:10|1843.5|1827.5|1843.5|1827.5|1843.8|1827.8|1843.5|1827.5|3
1640959460000|2021-12-31 14:04:20|1843.75|1827.75|1844|1828|1844.14|1828.14|1843.75|1827.75|4
1640959470000|2021-12-31 14:04:30|1843.88|1827.88|1844|1828|1844|1828|1843.88|1827.88|2
1640959480000|2021-12-31 14:04:40|1844.5|1828.5|1844|1828|1844.5|1828.5|1843.75|1827.75|4
1640959490000|2021-12-31 14:04:50|1844.5|1828.5|1844.14|1828.14|1844.5|1828.5|1844.05|1828.05|3
1640959500000|2021-12-31 14:05:00|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640959550000|2021-12-31 14:05:50|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1844.45|1828.45|1
1640959570000|2021-12-31 14:06:10|1844.48|1828.48|1844.48|1828.48|1844.48|1828.48|1844.48|1828.48|1
1640959580000|2021-12-31 14:06:20|1844.5|1828.5|1844.49|1828.49|1844.5|1828.5|1844.49|1828.49|2
1640959590000|2021-12-31 14:06:30|1844.36|1828.36|1844.49|1828.49|1844.49|1828.49|1844.36|1828.36|2
1640959600000|2021-12-31 14:06:40|1844.48|1828.48|1843.64|1827.64|1844.48|1828.48|1843.64|1827.64|5
1640959610000|2021-12-31 14:06:50|1843.67|1827.67|1842.5|1826.5|1843.7|1827.7|1842.5|1826.5|5
1640959620000|2021-12-31 14:07:00|1842.25|1826.25|1842|1826|1842.25|1826.25|1842|1826|2
1640959680000|2021-12-31 14:08:00|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1
1640959690000|2021-12-31 14:08:10|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640959720000|2021-12-31 14:08:40|1842.4|1826.4|1842.4|1826.4|1842.4|1826.4|1842.4|1826.4|1
1640959730000|2021-12-31 14:08:50|1842.5|1826.5|1842.4|1826.4|1842.5|1826.5|1842.4|1826.4|4
1640959740000|2021-12-31 14:09:00|1842.38|1826.38|1842.5|1826.5|1842.5|1826.5|1842.38|1826.38|2
1640959760000|2021-12-31 14:09:20|1842.41|1826.41|1842.38|1826.38|1842.5|1826.5|1842.38|1826.38|3
1640959780000|2021-12-31 14:09:40|1842.42|1826.42|1842.42|1826.42|1842.5|1826.5|1842.42|1826.42|3
1640959790000|2021-12-31 14:09:50|1842.38|1826.38|1842.38|1826.38|1842.5|1826.5|1842.38|1826.38|5
1640959800000|2021-12-31 14:10:00|1842.43|1826.43|1842.5|1826.5|1842.5|1826.5|1842.38|1826.38|4
1640959810000|2021-12-31 14:10:10|1842.43|1826.43|1842.38|1826.38|1842.43|1826.43|1842.38|1826.38|2
1640959820000|2021-12-31 14:10:20|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1842.13|1826.13|1
1640959830000|2021-12-31 14:10:30|1842.22|1826.22|1842.56|1826.56|1842.56|1826.56|1842.22|1826.22|3
1640959850000|2021-12-31 14:10:50|1842.16|1826.16|1842.16|1826.16|1842.16|1826.16|1842.16|1826.16|1
1640959860000|2021-12-31 14:11:00|1842.05|1826.05|1841.5|1825.5|1842.05|1826.05|1841.5|1825.5|3
1640959870000|2021-12-31 14:11:10|1841.88|1825.88|1840.91|1824.91|1841.88|1825.88|1840.91|1824.91|3
1640959880000|2021-12-31 14:11:20|1840.65|1824.65|1840.65|1824.65|1840.76|1824.76|1840.65|1824.65|3
1640959890000|2021-12-31 14:11:30|1840.91|1824.91|1840.91|1824.91|1840.91|1824.91|1840.91|1824.91|1
1640959900000|2021-12-31 14:11:40|1841|1825|1841|1825|1841|1825|1841|1825|1
1640959930000|2021-12-31 14:12:10|1841.09|1825.09|1841.99|1825.99|1842|1826|1841.09|1825.09|6
1640959940000|2021-12-31 14:12:20|1842|1826|1842.5|1826.5|1842.5|1826.5|1842|1826|3
1640959960000|2021-12-31 14:12:40|1842.38|1826.38|1842.5|1826.5|1842.5|1826.5|1842.32|1826.32|4
1640959980000|2021-12-31 14:13:00|1842.44|1826.44|1842.44|1826.44|1842.5|1826.5|1842.44|1826.44|3
1640959990000|2021-12-31 14:13:10|1842|1826|1841.94|1825.94|1842|1826|1841.94|1825.94|2
1640960000000|2021-12-31 14:13:20|1842|1826|1842|1826|1842|1826|1842|1826|1
1640960010000|2021-12-31 14:13:30|1841.6|1825.6|1841.6|1825.6|1841.6|1825.6|1841.6|1825.6|1
1640960020000|2021-12-31 14:13:40|1841.51|1825.51|1841.39|1825.39|1841.51|1825.51|1841.24|1825.24|9
1640960030000|2021-12-31 14:13:50|1841.3|1825.3|1841.3|1825.3|1841.3|1825.3|1841.3|1825.3|1
1640960040000|2021-12-31 14:14:00|1841.5|1825.5|1841.3|1825.3|1841.5|1825.5|1841.3|1825.3|5
1640960050000|2021-12-31 14:14:10|1841.39|1825.39|1841.3|1825.3|1841.39|1825.39|1841.3|1825.3|2
1640960060000|2021-12-31 14:14:20|1841.18|1825.18|1841.45|1825.45|1841.45|1825.45|1841.18|1825.18|3
1640960070000|2021-12-31 14:14:30|1841.38|1825.38|1841.5|1825.5|1841.5|1825.5|1841.38|1825.38|2
1640960080000|2021-12-31 14:14:40|1841.98|1825.98|1842|1826|1842|1826|1841.98|1825.98|2
1640960090000|2021-12-31 14:14:50|1842.11|1826.11|1842.11|1826.11|1842.11|1826.11|1842.11|1826.11|1
1640960100000|2021-12-31 14:15:00|1842|1826|1841.3|1825.3|1842.25|1826.25|1841.21|1825.21|8
1640960110000|2021-12-31 14:15:10|1841.39|1825.39|1841.5|1825.5|1841.5|1825.5|1841.3|1825.3|5
1640960140000|2021-12-31 14:15:40|1841.88|1825.88|1841.88|1825.88|1841.88|1825.88|1841.88|1825.88|1
1640960150000|2021-12-31 14:15:50|1841.5|1825.5|1841.5|1825.5|1841.88|1825.88|1841.5|1825.5|3
1640960170000|2021-12-31 14:16:10|1841.41|1825.41|1841.41|1825.41|1841.5|1825.5|1841.41|1825.41|3
1640960180000|2021-12-31 14:16:20|1841.5|1825.5|1841.89|1825.89|1841.89|1825.89|1841.5|1825.5|4
1640960200000|2021-12-31 14:16:40|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640960210000|2021-12-31 14:16:50|1841.79|1825.79|1841.69|1825.69|1841.8|1825.8|1841.5|1825.5|5
1640960220000|2021-12-31 14:17:00|1842|1826|1839|1823|1842.25|1826.25|1838.91|1822.91|11
1640960230000|2021-12-31 14:17:10|1839.19|1823.19|1839|1823|1839.19|1823.19|1839|1823|2
1640960240000|2021-12-31 14:17:20|1838.5|1822.5|1838.5|1822.5|1839|1823|1838.5|1822.5|4
1640960250000|2021-12-31 14:17:30|1839|1823|1838.88|1822.88|1839|1823|1838.5|1822.5|6
1640960260000|2021-12-31 14:17:40|1838.5|1822.5|1838.88|1822.88|1838.88|1822.88|1838.5|1822.5|2
1640960270000|2021-12-31 14:17:50|1838.5|1822.5|1837.63|1821.63|1838.5|1822.5|1837.5|1821.5|7
1640960280000|2021-12-31 14:18:00|1837.5|1821.5|1836.6|1820.6|1837.5|1821.5|1836.6|1820.6|3
1640960290000|2021-12-31 14:18:10|1837|1821|1836.5|1820.5|1837|1821|1836.5|1820.5|5
1640960310000|2021-12-31 14:18:30|1836.05|1820.05|1836.05|1820.05|1836.05|1820.05|1836.05|1820.05|1
1640960330000|2021-12-31 14:18:50|1836.31|1820.31|1835.81|1819.81|1836.31|1820.31|1835.81|1819.81|2
1640960340000|2021-12-31 14:19:00|1835.8|1819.8|1834.54|1818.54|1835.8|1819.8|1834.54|1818.54|7
1640960350000|2021-12-31 14:19:10|1834.57|1818.57|1833.85|1817.85|1834.57|1818.57|1833.85|1817.85|7
1640960360000|2021-12-31 14:19:20|1833.6|1817.6|1833.86|1817.86|1833.86|1817.86|1833.5|1817.5|8
1640960370000|2021-12-31 14:19:30|1833.55|1817.55|1833.86|1817.86|1833.86|1817.86|1833.55|1817.55|4
1640960390000|2021-12-31 14:19:50|1834.17|1818.17|1834.6|1818.6|1834.6|1818.6|1834.17|1818.17|8
1640960400000|2021-12-31 14:20:00|1834.73|1818.73|1834.6|1818.6|1834.8|1818.8|1834.6|1818.6|3
1640960410000|2021-12-31 14:20:10|1834.5|1818.5|1834.5|1818.5|1834.52|1818.52|1834|1818|4
1640960420000|2021-12-31 14:20:20|1834.55|1818.55|1834.6|1818.6|1834.6|1818.6|1834.55|1818.55|2
1640960430000|2021-12-31 14:20:30|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1
1640960450000|2021-12-31 14:20:50|1834.25|1818.25|1834|1818|1834.5|1818.5|1833.9|1817.9|8
1640960460000|2021-12-31 14:21:00|1833.75|1817.75|1833.75|1817.75|1833.75|1817.75|1833.75|1817.75|1
1640960470000|2021-12-31 14:21:10|1833.88|1817.88|1833.65|1817.65|1833.88|1817.88|1833.65|1817.65|3
1640960490000|2021-12-31 14:21:30|1833.55|1817.55|1834|1818|1834|1818|1833.55|1817.55|2
1640960500000|2021-12-31 14:21:40|1834.5|1818.5|1834.56|1818.56|1834.6|1818.6|1834.5|1818.5|3
1640960510000|2021-12-31 14:21:50|1834.5|1818.5|1835.09|1819.09|1835.09|1819.09|1834.5|1818.5|5
1640960520000|2021-12-31 14:22:00|1835.94|1819.94|1838|1822|1838|1822|1835.94|1819.94|10
1640960530000|2021-12-31 14:22:10|1837.9|1821.9|1836.65|1820.65|1837.9|1821.9|1836.65|1820.65|7
1640960540000|2021-12-31 14:22:20|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1640960580000|2021-12-31 14:23:00|1836|1820|1835.5|1819.5|1836.18|1820.18|1835.5|1819.5|4
1640960590000|2021-12-31 14:23:10|1835.29|1819.29|1835.25|1819.25|1835.5|1819.5|1835.17|1819.17|5
1640960600000|2021-12-31 14:23:20|1835.16|1819.16|1835.25|1819.25|1835.25|1819.25|1835.16|1819.16|2
1640960620000|2021-12-31 14:23:40|1834.8|1818.8|1833.73|1817.73|1835.11|1819.11|1833.73|1817.73|7
1640960630000|2021-12-31 14:23:50|1833.91|1817.91|1833.5|1817.5|1833.91|1817.91|1833.5|1817.5|2
1640960640000|2021-12-31 14:24:00|1833.22|1817.22|1832.5|1816.5|1833.22|1817.22|1832.5|1816.5|4
1640960650000|2021-12-31 14:24:10|1832.72|1816.72|1833.25|1817.25|1833.25|1817.25|1832.5|1816.5|4
1640960660000|2021-12-31 14:24:20|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1640960670000|2021-12-31 14:24:30|1833.66|1817.66|1833.5|1817.5|1833.66|1817.66|1833.5|1817.5|2
1640960690000|2021-12-31 14:24:50|1833.75|1817.75|1834.5|1818.5|1834.5|1818.5|1833.75|1817.75|3
1640960700000|2021-12-31 14:25:00|1834|1818|1833.97|1817.97|1834|1818|1833.97|1817.97|2
1640960710000|2021-12-31 14:25:10|1834|1818|1834|1818|1834.02|1818.02|1833.9|1817.9|4
1640960720000|2021-12-31 14:25:20|1834.35|1818.35|1835.48|1819.48|1835.48|1819.48|1834.35|1818.35|4
1640960730000|2021-12-31 14:25:30|1834.81|1818.81|1836.5|1820.5|1836.61|1820.61|1834.81|1818.81|8
1640960740000|2021-12-31 14:25:40|1836.7|1820.7|1836.5|1820.5|1836.7|1820.7|1836.5|1820.5|3
1640960750000|2021-12-31 14:25:50|1836.89|1820.89|1837.3|1821.3|1837.3|1821.3|1836.89|1820.89|3
1640960760000|2021-12-31 14:26:00|1837.44|1821.44|1838.37|1822.37|1838.5|1822.5|1837.44|1821.44|5
1640960770000|2021-12-31 14:26:10|1838.87|1822.87|1838.98|1822.98|1839|1823|1838.61|1822.61|9
1640960780000|2021-12-31 14:26:20|1839|1823|1838.3|1822.3|1839|1823|1838.3|1822.3|3
1640960790000|2021-12-31 14:26:30|1838.2|1822.2|1838.2|1822.2|1838.2|1822.2|1838.2|1822.2|1
1640960800000|2021-12-31 14:26:40|1837.85|1821.85|1838.2|1822.2|1838.2|1822.2|1837.85|1821.85|5
1640960810000|2021-12-31 14:26:50|1838.1|1822.1|1838.17|1822.17|1838.17|1822.17|1838.1|1822.1|2
1640960820000|2021-12-31 14:27:00|1838.48|1822.48|1839.46|1823.46|1839.73|1823.73|1838.17|1822.17|8
1640960830000|2021-12-31 14:27:10|1841|1825|1841.17|1825.17|1841.17|1825.17|1840.72|1824.72|10
1640960840000|2021-12-31 14:27:20|1841.5|1825.5|1842.49|1826.49|1842.49|1826.49|1841.5|1825.5|3
1640960850000|2021-12-31 14:27:30|1843|1827|1843.72|1827.72|1844.2|1828.2|1843|1827|10
1640960860000|2021-12-31 14:27:40|1843.75|1827.75|1843.75|1827.75|1843.75|1827.75|1843.75|1827.75|1
1640960870000|2021-12-31 14:27:50|1843.89|1827.89|1843.89|1827.89|1844.07|1828.07|1843.89|1827.89|3
1640960880000|2021-12-31 14:28:00|1843.85|1827.85|1843|1827|1844|1828|1843|1827|5
1640960890000|2021-12-31 14:28:10|1842.75|1826.75|1841.95|1825.95|1842.75|1826.75|1841.95|1825.95|3
1640960910000|2021-12-31 14:28:30|1842|1826|1842.27|1826.27|1842.27|1826.27|1842|1826|2
1640960920000|2021-12-31 14:28:40|1842.17|1826.17|1842.16|1826.16|1842.27|1826.27|1841.82|1825.82|4
1640960930000|2021-12-31 14:28:50|1842.27|1826.27|1841.75|1825.75|1842.27|1826.27|1841.48|1825.48|8
1640960940000|2021-12-31 14:29:00|1841.98|1825.98|1842.17|1826.17|1842.27|1826.27|1841.6|1825.6|10
1640960950000|2021-12-31 14:29:10|1842.19|1826.19|1842.27|1826.27|1842.38|1826.38|1842.16|1826.16|5
1640960960000|2021-12-31 14:29:20|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1
1640960970000|2021-12-31 14:29:30|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961000000|2021-12-31 14:30:00|1842.63|1826.63|1844|1828|1844|1828|1842.5|1826.5|9
1640961010000|2021-12-31 14:30:10|1844.1|1828.1|1843.5|1827.5|1844.1|1828.1|1843.5|1827.5|5
1640961020000|2021-12-31 14:30:20|1843.52|1827.52|1843|1827|1843.55|1827.55|1843|1827|4
1640961030000|2021-12-31 14:30:30|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961040000|2021-12-31 14:30:40|1842.44|1826.44|1840|1824|1842.5|1826.5|1839.8|1823.8|14
1640961050000|2021-12-31 14:30:50|1840.5|1824.5|1841.1|1825.1|1841.1|1825.1|1840.5|1824.5|4
1640961060000|2021-12-31 14:31:00|1841.15|1825.15|1841.45|1825.45|1841.45|1825.45|1841.15|1825.15|2
1640961070000|2021-12-31 14:31:10|1841.6|1825.6|1842|1826|1842|1826|1841.4|1825.4|9
1640961080000|2021-12-31 14:31:20|1842.5|1826.5|1842|1826|1842.5|1826.5|1842|1826|2
1640961090000|2021-12-31 14:31:30|1841.5|1825.5|1841.88|1825.88|1842|1826|1841.5|1825.5|3
1640961100000|2021-12-31 14:31:40|1841.5|1825.5|1841.88|1825.88|1841.88|1825.88|1841.5|1825.5|4
1640961110000|2021-12-31 14:31:50|1841.92|1825.92|1842.23|1826.23|1842.23|1826.23|1841.92|1825.92|6
1640961120000|2021-12-31 14:32:00|1842.43|1826.43|1842.82|1826.82|1842.82|1826.82|1842.35|1826.35|6
1640961130000|2021-12-31 14:32:10|1843|1827|1843.46|1827.46|1843.46|1827.46|1843|1827|3
1640961140000|2021-12-31 14:32:20|1843.57|1827.57|1843|1827|1843.66|1827.66|1843|1827|9
1640961150000|2021-12-31 14:32:30|1842.8|1826.8|1842.8|1826.8|1842.8|1826.8|1842.8|1826.8|1
1640961160000|2021-12-31 14:32:40|1843.15|1827.15|1843|1827|1843.15|1827.15|1843|1827|2
1640961170000|2021-12-31 14:32:50|1842.65|1826.65|1842.8|1826.8|1842.8|1826.8|1842.65|1826.65|2
1640961180000|2021-12-31 14:33:00|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1640961190000|2021-12-31 14:33:10|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961200000|2021-12-31 14:33:20|1842.88|1826.88|1842.94|1826.94|1843.15|1827.15|1842.88|1826.88|5
1640961210000|2021-12-31 14:33:30|1843|1827|1842.55|1826.55|1843|1827|1842.55|1826.55|3
1640961220000|2021-12-31 14:33:40|1842.9|1826.9|1843|1827|1843|1827|1842.9|1826.9|2
1640961230000|2021-12-31 14:33:50|1843.47|1827.47|1843.3|1827.3|1843.5|1827.5|1843.3|1827.3|3
1640961240000|2021-12-31 14:34:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640961250000|2021-12-31 14:34:10|1842.45|1826.45|1842.41|1826.41|1842.45|1826.45|1842.26|1826.26|3
1640961260000|2021-12-31 14:34:20|1842.09|1826.09|1843.3|1827.3|1843.3|1827.3|1842.09|1826.09|6
1640961270000|2021-12-31 14:34:30|1843.37|1827.37|1844.13|1828.13|1844.38|1828.38|1843.3|1827.3|6
1640961280000|2021-12-31 14:34:40|1844.25|1828.25|1844.6|1828.6|1844.6|1828.6|1844|1828|9
1640961290000|2021-12-31 14:34:50|1845|1829|1848|1832|1848|1832|1845|1829|6
1640961300000|2021-12-31 14:35:00|1848.5|1832.5|1849.5|1833.5|1849.5|1833.5|1848.5|1832.5|9
1640961310000|2021-12-31 14:35:10|1849.75|1833.75|1849|1833|1850.46|1834.46|1849|1833|8
1640961320000|2021-12-31 14:35:20|1849.5|1833.5|1849|1833|1849.5|1833.5|1849|1833|2
1640961330000|2021-12-31 14:35:30|1849.13|1833.13|1849.9|1833.9|1849.9|1833.9|1849.13|1833.13|6
1640961340000|2021-12-31 14:35:40|1849.5|1833.5|1849.5|1833.5|1849.5|1833.5|1849.25|1833.25|3
1640961350000|2021-12-31 14:35:50|1849.72|1833.72|1849.6|1833.6|1849.72|1833.72|1849.5|1833.5|3
1640961360000|2021-12-31 14:36:00|1849.5|1833.5|1849|1833|1849.5|1833.5|1849|1833|2
1640961380000|2021-12-31 14:36:20|1848.93|1832.93|1848.34|1832.34|1848.93|1832.93|1848.2|1832.2|3
1640961390000|2021-12-31 14:36:30|1847.84|1831.84|1846.5|1830.5|1847.84|1831.84|1846.5|1830.5|4
1640961400000|2021-12-31 14:36:40|1846|1830|1846|1830|1846|1830|1845.7|1829.7|3
1640961410000|2021-12-31 14:36:50|1846.5|1830.5|1846.72|1830.72|1847|1831|1846.5|1830.5|5
1640961420000|2021-12-31 14:37:00|1846.5|1830.5|1847|1831|1847|1831|1846.5|1830.5|2
1640961430000|2021-12-31 14:37:10|1846.35|1830.35|1846|1830|1846.35|1830.35|1846|1830|2
1640961440000|2021-12-31 14:37:20|1846.12|1830.12|1846.4|1830.4|1846.4|1830.4|1846|1830|3
1640961450000|2021-12-31 14:37:30|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1
1640961470000|2021-12-31 14:37:50|1846|1830|1846|1830|1846.1|1830.1|1845.6|1829.6|9
1640961480000|2021-12-31 14:38:00|1845.9|1829.9|1845|1829|1846.15|1830.15|1845|1829|12
1640961500000|2021-12-31 14:38:20|1844.72|1828.72|1844.5|1828.5|1844.72|1828.72|1844.5|1828.5|2
1640961510000|2021-12-31 14:38:30|1844.9|1828.9|1845.73|1829.73|1845.73|1829.73|1844.9|1828.9|7
1640961520000|2021-12-31 14:38:40|1845.72|1829.72|1846|1830|1846|1830|1845.72|1829.72|3
1640961530000|2021-12-31 14:38:50|1845.79|1829.79|1845|1829|1845.79|1829.79|1845|1829|2
1640961540000|2021-12-31 14:39:00|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1
1640961550000|2021-12-31 14:39:10|1845|1829|1845.25|1829.25|1845.25|1829.25|1845|1829|2
1640961560000|2021-12-31 14:39:20|1845.35|1829.35|1845.35|1829.35|1845.35|1829.35|1845.35|1829.35|1
1640961570000|2021-12-31 14:39:30|1845.5|1829.5|1845|1829|1845.5|1829.5|1845|1829|5
1640961580000|2021-12-31 14:39:40|1844.5|1828.5|1844.5|1828.5|1844.95|1828.95|1844.5|1828.5|6
1640961600000|2021-12-31 14:40:00|1844|1828|1844.84|1828.84|1844.84|1828.84|1844|1828|8
1640961610000|2021-12-31 14:40:10|1844.93|1828.93|1845.45|1829.45|1845.45|1829.45|1844.83|1828.83|9
1640961620000|2021-12-31 14:40:20|1845.5|1829.5|1845|1829|1845.5|1829.5|1845|1829|3
1640961630000|2021-12-31 14:40:30|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640961640000|2021-12-31 14:40:40|1844.13|1828.13|1844|1828|1844.13|1828.13|1844|1828|2
1640961650000|2021-12-31 14:40:50|1843.9|1827.9|1843.9|1827.9|1844.35|1828.35|1843.75|1827.75|4
1640961660000|2021-12-31 14:41:00|1843.91|1827.91|1844|1828|1844|1828|1843.91|1827.91|2
1640961680000|2021-12-31 14:41:20|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640961690000|2021-12-31 14:41:30|1844|1828|1843.9|1827.9|1844|1828|1843.9|1827.9|2
1640961700000|2021-12-31 14:41:40|1843.5|1827.5|1843.5|1827.5|1844|1828|1843.5|1827.5|3
1640961710000|2021-12-31 14:41:50|1843.79|1827.79|1844.5|1828.5|1844.5|1828.5|1843.72|1827.72|5
1640961720000|2021-12-31 14:42:00|1844|1828|1843.7|1827.7|1844|1828|1843.7|1827.7|2
1640961730000|2021-12-31 14:42:10|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640961740000|2021-12-31 14:42:20|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1843.55|1827.55|1
1640961750000|2021-12-31 14:42:30|1843.81|1827.81|1843.92|1827.92|1844|1828|1843.81|1827.81|3
1640961760000|2021-12-31 14:42:40|1844|1828|1843.65|1827.65|1844|1828|1843.65|1827.65|2
1640961770000|2021-12-31 14:42:50|1844|1828|1844|1828|1844|1828|1844|1828|1
1640961780000|2021-12-31 14:43:00|1843.87|1827.87|1843.87|1827.87|1843.87|1827.87|1843.87|1827.87|1
1640961790000|2021-12-31 14:43:10|1844.1|1828.1|1844.88|1828.88|1844.88|1828.88|1844.09|1828.09|9
1640961800000|2021-12-31 14:43:20|1844.75|1828.75|1844|1828|1844.76|1828.76|1844|1828|8
1640961810000|2021-12-31 14:43:30|1844.13|1828.13|1844|1828|1844.45|1828.45|1844|1828|3
1640961820000|2021-12-31 14:43:40|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640961830000|2021-12-31 14:43:50|1844|1828|1844|1828|1844|1828|1843.87|1827.87|3
1640961840000|2021-12-31 14:44:00|1843.55|1827.55|1844|1828|1844|1828|1843.5|1827.5|6
1640961860000|2021-12-31 14:44:20|1843.85|1827.85|1841|1825|1844|1828|1841|1825|9
1640961870000|2021-12-31 14:44:30|1840.5|1824.5|1840|1824|1840.5|1824.5|1839.85|1823.85|9
1640961880000|2021-12-31 14:44:40|1839.88|1823.88|1840|1824|1840|1824|1839.88|1823.88|4
1640961890000|2021-12-31 14:44:50|1839.5|1823.5|1840.5|1824.5|1840.5|1824.5|1839.5|1823.5|6
1640961910000|2021-12-31 14:45:10|1840.95|1824.95|1841.46|1825.46|1841.46|1825.46|1840.95|1824.95|3
1640961930000|2021-12-31 14:45:30|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640961940000|2021-12-31 14:45:40|1841.61|1825.61|1841.9|1825.9|1842.03|1826.03|1841.61|1825.61|4
1640961950000|2021-12-31 14:45:50|1842.03|1826.03|1841.63|1825.63|1842.03|1826.03|1841.6|1825.6|7
1640961960000|2021-12-31 14:46:00|1841.5|1825.5|1841|1825|1841.63|1825.63|1840.75|1824.75|5
1640961970000|2021-12-31 14:46:10|1840.85|1824.85|1841.63|1825.63|1841.79|1825.79|1840.85|1824.85|10
1640961980000|2021-12-31 14:46:20|1842.25|1826.25|1841.73|1825.73|1842.25|1826.25|1841.73|1825.73|3
1640961990000|2021-12-31 14:46:30|1841.63|1825.63|1841.5|1825.5|1841.63|1825.63|1841.19|1825.19|6
1640962000000|2021-12-31 14:46:40|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1841.7|1825.7|1
1640962010000|2021-12-31 14:46:50|1841.93|1825.93|1842.5|1826.5|1842.5|1826.5|1841.93|1825.93|4
1640962030000|2021-12-31 14:47:10|1842|1826|1841.28|1825.28|1842|1826|1841.24|1825.24|6
1640962040000|2021-12-31 14:47:20|1841.19|1825.19|1840.5|1824.5|1841.19|1825.19|1839.5|1823.5|8
1640962050000|2021-12-31 14:47:30|1840.65|1824.65|1840.9|1824.9|1840.9|1824.9|1840.65|1824.65|2
1640962060000|2021-12-31 14:47:40|1841.15|1825.15|1841.19|1825.19|1841.19|1825.19|1841.15|1825.15|2
1640962070000|2021-12-31 14:47:50|1841.17|1825.17|1841.19|1825.19|1841.19|1825.19|1841.17|1825.17|2
1640962080000|2021-12-31 14:48:00|1841.95|1825.95|1841.5|1825.5|1841.95|1825.95|1841.5|1825.5|2
1640962090000|2021-12-31 14:48:10|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1842.45|1826.45|1
1640962100000|2021-12-31 14:48:20|1842.25|1826.25|1841.75|1825.75|1842.25|1826.25|1841.75|1825.75|2
1640962110000|2021-12-31 14:48:30|1841.5|1825.5|1841.5|1825.5|1841.85|1825.85|1841.5|1825.5|6
1640962120000|2021-12-31 14:48:40|1841.93|1825.93|1841.8|1825.8|1841.95|1825.95|1841.6|1825.6|5
1640962130000|2021-12-31 14:48:50|1842.1|1826.1|1841.22|1825.22|1842.2|1826.2|1841.22|1825.22|6
1640962140000|2021-12-31 14:49:00|1840.53|1824.53|1840.53|1824.53|1840.53|1824.53|1840.53|1824.53|1
1640962150000|2021-12-31 14:49:10|1840.5|1824.5|1840.65|1824.65|1840.77|1824.77|1840.5|1824.5|3
1640962170000|2021-12-31 14:49:30|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1640962180000|2021-12-31 14:49:40|1840.75|1824.75|1840.75|1824.75|1840.75|1824.75|1840.75|1824.75|1
1640962190000|2021-12-31 14:49:50|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1840.7|1824.7|1
1640962210000|2021-12-31 14:50:10|1840.94|1824.94|1841.5|1825.5|1841.5|1825.5|1840.94|1824.94|5
1640962220000|2021-12-31 14:50:20|1842|1826|1843|1827|1843|1827|1842|1826|10
1640962230000|2021-12-31 14:50:30|1842.5|1826.5|1842.25|1826.25|1842.5|1826.5|1842.25|1826.25|4
1640962240000|2021-12-31 14:50:40|1842.29|1826.29|1842.5|1826.5|1842.5|1826.5|1842.29|1826.29|2
1640962250000|2021-12-31 14:50:50|1842.29|1826.29|1842.29|1826.29|1842.29|1826.29|1842.29|1826.29|1
1640962260000|2021-12-31 14:51:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640962270000|2021-12-31 14:51:10|1842.55|1826.55|1842.5|1826.5|1842.75|1826.75|1842.5|1826.5|6
1640962280000|2021-12-31 14:51:20|1842.29|1826.29|1842.03|1826.03|1842.29|1826.29|1841.85|1825.85|8
1640962290000|2021-12-31 14:51:30|1842.2|1826.2|1842.35|1826.35|1842.35|1826.35|1842.08|1826.08|6
1640962300000|2021-12-31 14:51:40|1842.5|1826.5|1843.5|1827.5|1843.5|1827.5|1842.5|1826.5|9
1640962320000|2021-12-31 14:52:00|1843.42|1827.42|1842.9|1826.9|1843.42|1827.42|1842.9|1826.9|3
1640962330000|2021-12-31 14:52:10|1842.6|1826.6|1843.1|1827.1|1843.26|1827.26|1842.6|1826.6|6
1640962340000|2021-12-31 14:52:20|1843.45|1827.45|1843.1|1827.1|1843.45|1827.45|1843|1827|5
1640962350000|2021-12-31 14:52:30|1843.2|1827.2|1843.1|1827.1|1843.37|1827.37|1843.1|1827.1|9
1640962360000|2021-12-31 14:52:40|1843.28|1827.28|1843.1|1827.1|1843.5|1827.5|1843.1|1827.1|5
1640962370000|2021-12-31 14:52:50|1843.02|1827.02|1843.1|1827.1|1843.1|1827.1|1843.02|1827.02|2
1640962380000|2021-12-31 14:53:00|1843.5|1827.5|1843.06|1827.06|1843.5|1827.5|1843.06|1827.06|4
1640962390000|2021-12-31 14:53:10|1842.56|1826.56|1842.54|1826.54|1842.6|1826.6|1842.5|1826.5|6
1640962400000|2021-12-31 14:53:20|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1842.6|1826.6|1
1640962410000|2021-12-31 14:53:30|1842.77|1826.77|1842.75|1826.75|1842.77|1826.77|1842.6|1826.6|3
1640962420000|2021-12-31 14:53:40|1843.1|1827.1|1842.97|1826.97|1843.1|1827.1|1842.6|1826.6|6
1640962430000|2021-12-31 14:53:50|1843|1827|1843.1|1827.1|1843.1|1827.1|1842.99|1826.99|3
1640962440000|2021-12-31 14:54:00|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1843.5|1827.5|1
1640962460000|2021-12-31 14:54:20|1843.76|1827.76|1845.53|1829.53|1845.54|1829.54|1843.5|1827.5|15
1640962470000|2021-12-31 14:54:30|1845.54|1829.54|1845.54|1829.54|1845.54|1829.54|1845.54|1829.54|1
1640962490000|2021-12-31 14:54:50|1845.85|1829.85|1845.7|1829.7|1845.85|1829.85|1845.7|1829.7|4
1640962500000|2021-12-31 14:55:00|1845.54|1829.54|1845.54|1829.54|1845.55|1829.55|1845.54|1829.54|3
1640962510000|2021-12-31 14:55:10|1846|1830|1846.1|1830.1|1846.1|1830.1|1846|1830|2
1640962520000|2021-12-31 14:55:20|1846.5|1830.5|1847.45|1831.45|1847.45|1831.45|1846.5|1830.5|4
1640962530000|2021-12-31 14:55:30|1847.2|1831.2|1847|1831|1847.45|1831.45|1847|1831|3
1640962540000|2021-12-31 14:55:40|1846.5|1830.5|1846.5|1830.5|1846.88|1830.88|1846.32|1830.32|5
1640962550000|2021-12-31 14:55:50|1846.89|1830.89|1846.88|1830.88|1847|1831|1846.5|1830.5|6
1640962560000|2021-12-31 14:56:00|1846.83|1830.83|1847.5|1831.5|1847.5|1831.5|1846.83|1830.83|6
1640962570000|2021-12-31 14:56:10|1847.29|1831.29|1847.35|1831.35|1847.5|1831.5|1847.29|1831.29|5
1640962590000|2021-12-31 14:56:30|1847.2|1831.2|1847.08|1831.08|1847.2|1831.2|1847.08|1831.08|2
1640962600000|2021-12-31 14:56:40|1847.13|1831.13|1847.13|1831.13|1847.13|1831.13|1847.13|1831.13|1
1640962620000|2021-12-31 14:57:00|1847.38|1831.38|1847.61|1831.61|1847.69|1831.69|1847.36|1831.36|5
1640962630000|2021-12-31 14:57:10|1847.5|1831.5|1848.12|1832.12|1848.12|1832.12|1847.5|1831.5|2
1640962640000|2021-12-31 14:57:20|1848.13|1832.13|1848.12|1832.12|1848.13|1832.13|1848.08|1832.08|3
1640962650000|2021-12-31 14:57:30|1847.9|1831.9|1847.89|1831.89|1848.04|1832.04|1847.89|1831.89|3
1640962660000|2021-12-31 14:57:40|1848|1832|1848.75|1832.75|1848.75|1832.75|1847.95|1831.95|8
1640962670000|2021-12-31 14:57:50|1848.78|1832.78|1849.25|1833.25|1849.25|1833.25|1848.78|1832.78|5
1640962680000|2021-12-31 14:58:00|1848.97|1832.97|1848.43|1832.43|1848.97|1832.97|1848.43|1832.43|2
1640962690000|2021-12-31 14:58:10|1848.46|1832.46|1848.31|1832.31|1848.46|1832.46|1848.23|1832.23|7
1640962700000|2021-12-31 14:58:20|1848.29|1832.29|1848.41|1832.41|1848.43|1832.43|1848.29|1832.29|3
1640962710000|2021-12-31 14:58:30|1848.46|1832.46|1848.24|1832.24|1848.5|1832.5|1848.24|1832.24|4
1640962720000|2021-12-31 14:58:40|1848.37|1832.37|1848.5|1832.5|1848.5|1832.5|1847.65|1831.65|8
1640962740000|2021-12-31 14:59:00|1847.5|1831.5|1847.25|1831.25|1847.64|1831.64|1847.25|1831.25|5
1640962750000|2021-12-31 14:59:10|1846.85|1830.85|1845.09|1829.09|1847.25|1831.25|1845.09|1829.09|12
1640962760000|2021-12-31 14:59:20|1845.18|1829.18|1845|1829|1845.18|1829.18|1845|1829|2
1640962770000|2021-12-31 14:59:30|1845.2|1829.2|1846.23|1830.23|1846.23|1830.23|1845.15|1829.15|9
1640962790000|2021-12-31 14:59:50|1846.32|1830.32|1846.23|1830.23|1846.32|1830.32|1846.23|1830.23|2
1640962800000|2021-12-31 15:00:00|1846.32|1830.32|1848.42|1832.42|1848.42|1832.42|1846.32|1830.32|11
1640962810000|2021-12-31 15:00:10|1848.35|1832.35|1849|1833|1849.09|1833.09|1848.35|1832.35|4
1640962820000|2021-12-31 15:00:20|1848.5|1832.5|1848.75|1832.75|1849|1833|1848.5|1832.5|4
1640962830000|2021-12-31 15:00:30|1848.5|1832.5|1848.65|1832.65|1848.75|1832.75|1848.5|1832.5|4
1640962840000|2021-12-31 15:00:40|1848.5|1832.5|1848.5|1832.5|1848.74|1832.74|1848.5|1832.5|3
1640962850000|2021-12-31 15:00:50|1848.88|1832.88|1848.74|1832.74|1848.88|1832.88|1848.5|1832.5|3
1640962860000|2021-12-31 15:01:00|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.1|1832.1|6
1640962870000|2021-12-31 15:01:10|1848.7|1832.7|1847.61|1831.61|1848.7|1832.7|1847.61|1831.61|5
1640962880000|2021-12-31 15:01:20|1847.7|1831.7|1847.5|1831.5|1847.7|1831.7|1847.41|1831.41|7
1640962890000|2021-12-31 15:01:30|1846.5|1830.5|1846.22|1830.22|1846.5|1830.5|1846.22|1830.22|2
1640962900000|2021-12-31 15:01:40|1846|1830|1845|1829|1846|1830|1845|1829|9
1640962910000|2021-12-31 15:01:50|1845.1|1829.1|1845.5|1829.5|1845.5|1829.5|1845.1|1829.1|5
1640962930000|2021-12-31 15:02:10|1845|1829|1845|1829|1845|1829|1845|1829|1
1640962940000|2021-12-31 15:02:20|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.1|1829.1|5
1640962950000|2021-12-31 15:02:30|1845.42|1829.42|1845|1829|1845.5|1829.5|1845|1829|3
1640962960000|2021-12-31 15:02:40|1844.83|1828.83|1844.83|1828.83|1844.83|1828.83|1844.83|1828.83|1
1640962970000|2021-12-31 15:02:50|1845|1829|1845.5|1829.5|1845.5|1829.5|1845|1829|2
1640962980000|2021-12-31 15:03:00|1845.4|1829.4|1846.4|1830.4|1846.4|1830.4|1845.3|1829.3|9
1640962990000|2021-12-31 15:03:10|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640963000000|2021-12-31 15:03:20|1846.33|1830.33|1846.5|1830.5|1846.5|1830.5|1846.33|1830.33|2
1640963010000|2021-12-31 15:03:30|1846.35|1830.35|1846.1|1830.1|1846.35|1830.35|1846.1|1830.1|2
1640963020000|2021-12-31 15:03:40|1845.5|1829.5|1845.5|1829.5|1845.65|1829.65|1845.5|1829.5|3
1640963030000|2021-12-31 15:03:50|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1
1640963040000|2021-12-31 15:04:00|1846.08|1830.08|1847.4|1831.4|1847.4|1831.4|1846.08|1830.08|4
1640963050000|2021-12-31 15:04:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640963080000|2021-12-31 15:04:40|1847.15|1831.15|1846|1830|1847.15|1831.15|1846|1830|4
1640963090000|2021-12-31 15:04:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640963100000|2021-12-31 15:05:00|1846.83|1830.83|1847.45|1831.45|1847.45|1831.45|1846.83|1830.83|2
1640963110000|2021-12-31 15:05:10|1847.5|1831.5|1849.3|1833.3|1849.3|1833.3|1847.5|1831.5|6
1640963120000|2021-12-31 15:05:20|1849.55|1833.55|1850.88|1834.88|1850.88|1834.88|1849.55|1833.55|4
1640963130000|2021-12-31 15:05:30|1850.5|1834.5|1850.5|1834.5|1850.88|1834.88|1850.08|1834.08|6
1640963140000|2021-12-31 15:05:40|1850.42|1834.42|1849.6|1833.6|1850.42|1834.42|1849.6|1833.6|2
1640963160000|2021-12-31 15:06:00|1849.5|1833.5|1849|1833|1849.5|1833.5|1849|1833|2
1640963170000|2021-12-31 15:06:10|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1848.65|1832.65|1
1640963180000|2021-12-31 15:06:20|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1848.7|1832.7|1
1640963190000|2021-12-31 15:06:30|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1848.55|1832.55|1
1640963200000|2021-12-31 15:06:40|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1848.5|1832.5|1
1640963220000|2021-12-31 15:07:00|1848.65|1832.65|1849.25|1833.25|1849.25|1833.25|1848.5|1832.5|7
1640963230000|2021-12-31 15:07:10|1849.5|1833.5|1849.92|1833.92|1850.14|1834.14|1849.45|1833.45|12
1640963240000|2021-12-31 15:07:20|1850|1834|1850.3|1834.3|1850.3|1834.3|1849.92|1833.92|4
1640963250000|2021-12-31 15:07:30|1850.42|1834.42|1850.5|1834.5|1850.5|1834.5|1850.13|1834.13|5
1640963280000|2021-12-31 15:08:00|1850.4|1834.4|1850.72|1834.72|1850.79|1834.79|1850.4|1834.4|6
1640963290000|2021-12-31 15:08:10|1851.4|1835.4|1851.31|1835.31|1851.4|1835.4|1851.31|1835.31|2
1640963300000|2021-12-31 15:08:20|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640963330000|2021-12-31 15:08:50|1851.77|1835.77|1852.5|1836.5|1852.61|1836.61|1851.5|1835.5|14
1640963340000|2021-12-31 15:09:00|1852.15|1836.15|1852.4|1836.4|1852.5|1836.5|1852.15|1836.15|6
1640963350000|2021-12-31 15:09:10|1852|1836|1851.65|1835.65|1852|1836|1851.65|1835.65|2
1640963360000|2021-12-31 15:09:20|1851.7|1835.7|1851|1835|1851.7|1835.7|1851|1835|3
1640963370000|2021-12-31 15:09:30|1850.5|1834.5|1850.15|1834.15|1850.5|1834.5|1850.15|1834.15|2
1640963380000|2021-12-31 15:09:40|1850.25|1834.25|1850.13|1834.13|1850.25|1834.25|1850.13|1834.13|2
1640963400000|2021-12-31 15:10:00|1850.15|1834.15|1850.25|1834.25|1850.25|1834.25|1850.15|1834.15|3
1640963410000|2021-12-31 15:10:10|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1850.15|1834.15|1
1640963430000|2021-12-31 15:10:30|1850.25|1834.25|1850.05|1834.05|1850.25|1834.25|1850.05|1834.05|2
1640963440000|2021-12-31 15:10:40|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1640963450000|2021-12-31 15:10:50|1850.05|1834.05|1850.25|1834.25|1850.35|1834.35|1849.65|1833.65|5
1640963460000|2021-12-31 15:11:00|1850.16|1834.16|1850.25|1834.25|1850.25|1834.25|1850.16|1834.16|2
1640963470000|2021-12-31 15:11:10|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1849.6|1833.6|1
1640963480000|2021-12-31 15:11:20|1850|1834|1850.5|1834.5|1850.97|1834.97|1850|1834|9
1640963490000|2021-12-31 15:11:30|1850.43|1834.43|1850.38|1834.38|1850.43|1834.43|1850.3|1834.3|3
1640963500000|2021-12-31 15:11:40|1850.63|1834.63|1851.65|1835.65|1851.7|1835.7|1850.63|1834.63|4
1640963520000|2021-12-31 15:12:00|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1851.75|1835.75|1
1640963530000|2021-12-31 15:12:10|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1
1640963540000|2021-12-31 15:12:20|1851.6|1835.6|1851.5|1835.5|1851.6|1835.6|1851.5|1835.5|2
1640963560000|2021-12-31 15:12:40|1851.7|1835.7|1851.24|1835.24|1851.82|1835.82|1851.24|1835.24|6
1640963570000|2021-12-31 15:12:50|1850.7|1834.7|1850.7|1834.7|1850.7|1834.7|1850.7|1834.7|1
1640963590000|2021-12-31 15:13:10|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1850.75|1834.75|1
1640963600000|2021-12-31 15:13:20|1851|1835|1851.54|1835.54|1851.58|1835.58|1851|1835|5
1640963610000|2021-12-31 15:13:30|1851.58|1835.58|1852.45|1836.45|1852.45|1836.45|1851.58|1835.58|5
1640963620000|2021-12-31 15:13:40|1852.04|1836.04|1851.55|1835.55|1852.04|1836.04|1851.5|1835.5|3
1640963640000|2021-12-31 15:14:00|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640963650000|2021-12-31 15:14:10|1851.58|1835.58|1850|1834|1851.58|1835.58|1849.6|1833.6|10
1640963660000|2021-12-31 15:14:20|1849.87|1833.87|1849.87|1833.87|1849.87|1833.87|1849.87|1833.87|1
1640963670000|2021-12-31 15:14:30|1849.97|1833.97|1850.52|1834.52|1850.59|1834.59|1849.97|1833.97|5
1640963680000|2021-12-31 15:14:40|1850.65|1834.65|1850.67|1834.67|1850.67|1834.67|1850.65|1834.65|2
1640963690000|2021-12-31 15:14:50|1850.87|1834.87|1851.22|1835.22|1851.23|1835.23|1850.7|1834.7|6
1640963700000|2021-12-31 15:15:00|1850.7|1834.7|1850.32|1834.32|1850.7|1834.7|1850.32|1834.32|5
1640963710000|2021-12-31 15:15:10|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1640963720000|2021-12-31 15:15:20|1849.82|1833.82|1850.35|1834.35|1850.35|1834.35|1849.82|1833.82|4
1640963730000|2021-12-31 15:15:30|1850.4|1834.4|1852.06|1836.06|1852.08|1836.08|1850.4|1834.4|16
1640963740000|2021-12-31 15:15:40|1852.07|1836.07|1852|1836|1852.55|1836.55|1852|1836|6
1640963750000|2021-12-31 15:15:50|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1852.45|1836.45|1
1640963760000|2021-12-31 15:16:00|1852|1836|1851.75|1835.75|1852|1836|1851.75|1835.75|4
1640963770000|2021-12-31 15:16:10|1852|1836|1851.17|1835.17|1852|1836|1851.17|1835.17|6
1640963780000|2021-12-31 15:16:20|1851.05|1835.05|1851.5|1835.5|1851.75|1835.75|1851.05|1835.05|8
1640963790000|2021-12-31 15:16:30|1851.36|1835.36|1851.17|1835.17|1851.36|1835.36|1851.06|1835.06|4
1640963800000|2021-12-31 15:16:40|1851.07|1835.07|1851.07|1835.07|1851.07|1835.07|1851.07|1835.07|1
1640963820000|2021-12-31 15:17:00|1851|1835|1851.17|1835.17|1851.17|1835.17|1851|1835|2
1640963830000|2021-12-31 15:17:10|1851|1835|1851.39|1835.39|1851.39|1835.39|1850.87|1834.87|5
1640963840000|2021-12-31 15:17:20|1851.72|1835.72|1852|1836|1852|1836|1851.72|1835.72|2
1640963850000|2021-12-31 15:17:30|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1851.65|1835.65|1
1640963870000|2021-12-31 15:17:50|1851.5|1835.5|1851.37|1835.37|1851.5|1835.5|1851.17|1835.17|5
1640963880000|2021-12-31 15:18:00|1850.87|1834.87|1850.87|1834.87|1850.87|1834.87|1850.87|1834.87|1
1640963890000|2021-12-31 15:18:10|1851.37|1835.37|1851.3|1835.3|1851.46|1835.46|1851.27|1835.27|8
1640963900000|2021-12-31 15:18:20|1851.27|1835.27|1851.02|1835.02|1851.27|1835.27|1850.87|1834.87|3
1640963910000|2021-12-31 15:18:30|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1850.65|1834.65|1
1640963920000|2021-12-31 15:18:40|1850.7|1834.7|1850.95|1834.95|1850.95|1834.95|1850.7|1834.7|2
1640963930000|2021-12-31 15:18:50|1851.12|1835.12|1851.1|1835.1|1851.12|1835.12|1851.1|1835.1|2
1640963940000|2021-12-31 15:19:00|1850.7|1834.7|1850.65|1834.65|1850.7|1834.7|1850.65|1834.65|2
1640963950000|2021-12-31 15:19:10|1851.05|1835.05|1850.65|1834.65|1851.05|1835.05|1850.65|1834.65|2
1640963980000|2021-12-31 15:19:40|1850.87|1834.87|1851.37|1835.37|1851.37|1835.37|1850.87|1834.87|4
1640963990000|2021-12-31 15:19:50|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1851.35|1835.35|1
1640964000000|2021-12-31 15:20:00|1851.37|1835.37|1850.75|1834.75|1851.42|1835.42|1850.75|1834.75|4
1640964010000|2021-12-31 15:20:10|1850.5|1834.5|1849.75|1833.75|1850.5|1834.5|1849.75|1833.75|2
1640964020000|2021-12-31 15:20:20|1850.05|1834.05|1850.43|1834.43|1850.5|1834.5|1850.05|1834.05|6
1640964030000|2021-12-31 15:20:30|1850.4|1834.4|1849.5|1833.5|1850.5|1834.5|1849.5|1833.5|5
1640964040000|2021-12-31 15:20:40|1849.86|1833.86|1849.86|1833.86|1849.86|1833.86|1849.86|1833.86|1
1640964050000|2021-12-31 15:20:50|1850|1834|1850|1834|1850|1834|1850|1834|1
1640964060000|2021-12-31 15:21:00|1850.4|1834.4|1849.5|1833.5|1850.4|1834.4|1849.5|1833.5|3
1640964070000|2021-12-31 15:21:10|1849.9|1833.9|1849.5|1833.5|1849.9|1833.9|1849.5|1833.5|2
1640964080000|2021-12-31 15:21:20|1849.8|1833.8|1849.8|1833.8|1849.8|1833.8|1849.8|1833.8|1
1640964090000|2021-12-31 15:21:30|1849.89|1833.89|1851.5|1835.5|1851.5|1835.5|1849.75|1833.75|12
1640964100000|2021-12-31 15:21:40|1852|1836|1852|1836|1852.34|1836.34|1851.5|1835.5|9
1640964110000|2021-12-31 15:21:50|1851.5|1835.5|1851.5|1835.5|1851.63|1835.63|1851.5|1835.5|3
1640964120000|2021-12-31 15:22:00|1851.6|1835.6|1851|1835|1851.6|1835.6|1851|1835|7
1640964130000|2021-12-31 15:22:10|1851.13|1835.13|1851|1835|1851.13|1835.13|1851|1835|2
1640964140000|2021-12-31 15:22:20|1850.8|1834.8|1851|1835|1851|1835|1850.65|1834.65|3
1640964150000|2021-12-31 15:22:30|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1851.5|1835.5|1
1640964160000|2021-12-31 15:22:40|1851.6|1835.6|1851.5|1835.5|1851.75|1835.75|1851.5|1835.5|3
1640964170000|2021-12-31 15:22:50|1851.7|1835.7|1852|1836|1852|1836|1851.7|1835.7|5
1640964180000|2021-12-31 15:23:00|1852.33|1836.33|1852.88|1836.88|1852.88|1836.88|1851.97|1835.97|7
1640964190000|2021-12-31 15:23:10|1853.25|1837.25|1852.92|1836.92|1853.25|1837.25|1852.92|1836.92|6
1640964220000|2021-12-31 15:23:40|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1852.5|1836.5|1
1640964240000|2021-12-31 15:24:00|1852.29|1836.29|1852|1836|1852.29|1836.29|1852|1836|3
1640964250000|2021-12-31 15:24:10|1851.86|1835.86|1851.66|1835.66|1851.86|1835.86|1851.5|1835.5|3
1640964260000|2021-12-31 15:24:20|1851.5|1835.5|1851.12|1835.12|1851.5|1835.5|1850.93|1834.93|5
1640964270000|2021-12-31 15:24:30|1851.45|1835.45|1851.5|1835.5|1851.5|1835.5|1851.45|1835.45|2
1640964280000|2021-12-31 15:24:40|1851.22|1835.22|1851.22|1835.22|1851.22|1835.22|1851.22|1835.22|1
1640964290000|2021-12-31 15:24:50|1851.5|1835.5|1851.45|1835.45|1851.5|1835.5|1851.45|1835.45|2
1640964300000|2021-12-31 15:25:00|1851.28|1835.28|1851.12|1835.12|1851.28|1835.28|1850.82|1834.82|3
1640964310000|2021-12-31 15:25:10|1851.01|1835.01|1851.5|1835.5|1851.5|1835.5|1851.01|1835.01|3
1640964320000|2021-12-31 15:25:20|1851.69|1835.69|1851.75|1835.75|1852.3|1836.3|1851.5|1835.5|6
1640964330000|2021-12-31 15:25:30|1851.5|1835.5|1851.55|1835.55|1851.55|1835.55|1851.5|1835.5|2
1640964340000|2021-12-31 15:25:40|1852|1836|1851.12|1835.12|1852|1836|1851.12|1835.12|4
1640964350000|2021-12-31 15:25:50|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1851.2|1835.2|1
1640964360000|2021-12-31 15:26:00|1851|1835|1851.75|1835.75|1851.75|1835.75|1851|1835|4
1640964370000|2021-12-31 15:26:10|1851.95|1835.95|1851.92|1835.92|1852|1836|1851.92|1835.92|3
1640964380000|2021-12-31 15:26:20|1851.85|1835.85|1850.75|1834.75|1851.85|1835.85|1850.75|1834.75|11
1640964390000|2021-12-31 15:26:30|1850.5|1834.5|1851|1835|1851|1835|1850.5|1834.5|2
1640964400000|2021-12-31 15:26:40|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1850.5|1834.5|1
1640964410000|2021-12-31 15:26:50|1850.13|1834.13|1850|1834|1850.13|1834.13|1850|1834|3
1640964420000|2021-12-31 15:27:00|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1849.85|1833.85|1
1640964440000|2021-12-31 15:27:20|1850.2|1834.2|1849.5|1833.5|1850.2|1834.2|1849.5|1833.5|3
1640964450000|2021-12-31 15:27:30|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1849.65|1833.65|1
1640964470000|2021-12-31 15:27:50|1849.5|1833.5|1849.3|1833.3|1849.5|1833.5|1849.3|1833.3|2
1640964480000|2021-12-31 15:28:00|1849.11|1833.11|1848.35|1832.35|1849.11|1833.11|1848|1832|8
1640964490000|2021-12-31 15:28:10|1848.4|1832.4|1847.94|1831.94|1848.4|1832.4|1847.94|1831.94|3
1640964500000|2021-12-31 15:28:20|1847.88|1831.88|1847|1831|1847.88|1831.88|1846|1830|12
1640964510000|2021-12-31 15:28:30|1847.5|1831.5|1848.1|1832.1|1848.1|1832.1|1847.5|1831.5|4
1640964520000|2021-12-31 15:28:40|1848.5|1832.5|1847.5|1831.5|1848.5|1832.5|1847.5|1831.5|4
1640964530000|2021-12-31 15:28:50|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1847.4|1831.4|1
1640964540000|2021-12-31 15:29:00|1847.58|1831.58|1847.5|1831.5|1847.58|1831.58|1847.4|1831.4|3
1640964550000|2021-12-31 15:29:10|1847.53|1831.53|1847.5|1831.5|1847.53|1831.53|1847.5|1831.5|2
1640964560000|2021-12-31 15:29:20|1848|1832|1847.88|1831.88|1848.4|1832.4|1847.5|1831.5|6
1640964570000|2021-12-31 15:29:30|1847.65|1831.65|1847.65|1831.65|1847.65|1831.65|1847.65|1831.65|1
1640964580000|2021-12-31 15:29:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640964610000|2021-12-31 15:30:10|1847.3|1831.3|1847|1831|1847.3|1831.3|1847|1831|2
1640964620000|2021-12-31 15:30:20|1846.81|1830.81|1846.78|1830.78|1846.81|1830.81|1846.62|1830.62|4
1640964630000|2021-12-31 15:30:30|1847.1|1831.1|1847.4|1831.4|1847.4|1831.4|1847.1|1831.1|4
1640964640000|2021-12-31 15:30:40|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1
1640964660000|2021-12-31 15:31:00|1847.77|1831.77|1847.77|1831.77|1847.77|1831.77|1847.77|1831.77|1
1640964670000|2021-12-31 15:31:10|1847.5|1831.5|1847.5|1831.5|1847.5|1831.5|1847.15|1831.15|3
1640964680000|2021-12-31 15:31:20|1847.1|1831.1|1847.5|1831.5|1847.5|1831.5|1846.6|1830.6|4
1640964690000|2021-12-31 15:31:30|1847|1831|1846.79|1830.79|1847|1831|1846.79|1830.79|4
1640964700000|2021-12-31 15:31:40|1846.5|1830.5|1845.63|1829.63|1846.5|1830.5|1845.63|1829.63|3
1640964710000|2021-12-31 15:31:50|1845.5|1829.5|1845.5|1829.5|1845.76|1829.76|1845.5|1829.5|7
1640964720000|2021-12-31 15:32:00|1845|1829|1844|1828|1845|1829|1843.89|1827.89|6
1640964730000|2021-12-31 15:32:10|1843.92|1827.92|1844|1828|1844|1828|1843.55|1827.55|5
1640964740000|2021-12-31 15:32:20|1843.9|1827.9|1844.5|1828.5|1844.5|1828.5|1843.9|1827.9|3
1640964750000|2021-12-31 15:32:30|1844.35|1828.35|1844.5|1828.5|1844.74|1828.74|1844.24|1828.24|6
1640964770000|2021-12-31 15:32:50|1844.34|1828.34|1844.29|1828.29|1844.4|1828.4|1844.29|1828.29|3
1640964780000|2021-12-31 15:33:00|1844.4|1828.4|1844.5|1828.5|1844.5|1828.5|1844.4|1828.4|2
1640964810000|2021-12-31 15:33:30|1844.63|1828.63|1844.5|1828.5|1844.63|1828.63|1844.5|1828.5|2
1640964820000|2021-12-31 15:33:40|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1844.55|1828.55|1
1640964840000|2021-12-31 15:34:00|1844.5|1828.5|1844.41|1828.41|1844.5|1828.5|1844.41|1828.41|2
1640964850000|2021-12-31 15:34:10|1844.5|1828.5|1843.92|1827.92|1844.5|1828.5|1843.92|1827.92|3
1640964860000|2021-12-31 15:34:20|1844|1828|1843.5|1827.5|1844|1828|1843.5|1827.5|2
1640964870000|2021-12-31 15:34:30|1843.39|1827.39|1843.5|1827.5|1843.5|1827.5|1842.95|1826.95|8
1640964880000|2021-12-31 15:34:40|1843.45|1827.45|1843.45|1827.45|1843.45|1827.45|1843.45|1827.45|1
1640964890000|2021-12-31 15:34:50|1843.4|1827.4|1843.5|1827.5|1843.5|1827.5|1843.4|1827.4|2
1640964900000|2021-12-31 15:35:00|1843.75|1827.75|1845.5|1829.5|1845.5|1829.5|1843.75|1827.75|9
1640964910000|2021-12-31 15:35:10|1845.25|1829.25|1845.05|1829.05|1845.25|1829.25|1844.5|1828.5|4
1640964920000|2021-12-31 15:35:20|1845.5|1829.5|1845.26|1829.26|1845.5|1829.5|1845.26|1829.26|2
1640964930000|2021-12-31 15:35:30|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640964950000|2021-12-31 15:35:50|1846.09|1830.09|1846|1830|1846.09|1830.09|1846|1830|2
1640964980000|2021-12-31 15:36:20|1845.8|1829.8|1846.85|1830.85|1846.85|1830.85|1845.5|1829.5|7
1640964990000|2021-12-31 15:36:30|1846.75|1830.75|1846.9|1830.9|1846.9|1830.9|1846.5|1830.5|3
1640965000000|2021-12-31 15:36:40|1846.5|1830.5|1845.65|1829.65|1846.5|1830.5|1845.65|1829.65|3
1640965020000|2021-12-31 15:37:00|1845.98|1829.98|1846.15|1830.15|1846.15|1830.15|1845.98|1829.98|2
1640965030000|2021-12-31 15:37:10|1846.07|1830.07|1845.55|1829.55|1846.2|1830.2|1845.55|1829.55|5
1640965060000|2021-12-31 15:37:40|1845.5|1829.5|1845.6|1829.6|1845.6|1829.6|1845.5|1829.5|2
1640965070000|2021-12-31 15:37:50|1846|1830|1845.6|1829.6|1846|1830|1845.6|1829.6|7
1640965080000|2021-12-31 15:38:00|1845.5|1829.5|1844.9|1828.9|1845.5|1829.5|1844.9|1828.9|2
1640965090000|2021-12-31 15:38:10|1844.5|1828.5|1843.5|1827.5|1844.5|1828.5|1843.5|1827.5|7
1640965140000|2021-12-31 15:39:00|1843.65|1827.65|1844.22|1828.22|1844.22|1828.22|1843.65|1827.65|3
1640965160000|2021-12-31 15:39:20|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1844.5|1828.5|1
1640965170000|2021-12-31 15:39:30|1844.32|1828.32|1842.93|1826.93|1844.32|1828.32|1842.93|1826.93|7
1640965180000|2021-12-31 15:39:40|1843.38|1827.38|1843.41|1827.41|1843.5|1827.5|1843.32|1827.32|5
1640965190000|2021-12-31 15:39:50|1843.38|1827.38|1843|1827|1843.38|1827.38|1843|1827|2
1640965200000|2021-12-31 15:40:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640965210000|2021-12-31 15:40:10|1842.83|1826.83|1842.83|1826.83|1842.83|1826.83|1842.83|1826.83|1
1640965220000|2021-12-31 15:40:20|1843|1827|1843|1827|1843|1827|1843|1827|1
1640965260000|2021-12-31 15:41:00|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1842.5|1826.5|1
1640965270000|2021-12-31 15:41:10|1843|1827|1842.5|1826.5|1843|1827|1842.5|1826.5|3
1640965300000|2021-12-31 15:41:40|1842.4|1826.4|1841.53|1825.53|1842.4|1826.4|1841.53|1825.53|3
1640965310000|2021-12-31 15:41:50|1841.25|1825.25|1841.25|1825.25|1841.25|1825.25|1841.25|1825.25|1
1640965320000|2021-12-31 15:42:00|1841.05|1825.05|1841.05|1825.05|1841.05|1825.05|1841.05|1825.05|1
1640965330000|2021-12-31 15:42:10|1841.34|1825.34|1841.38|1825.38|1841.5|1825.5|1841.34|1825.34|3
1640965340000|2021-12-31 15:42:20|1841.29|1825.29|1841.5|1825.5|1841.5|1825.5|1841.29|1825.29|2
1640965380000|2021-12-31 15:43:00|1841.31|1825.31|1841.15|1825.15|1841.31|1825.31|1841.15|1825.15|2
1640965390000|2021-12-31 15:43:10|1840.76|1824.76|1840.2|1824.2|1840.76|1824.76|1840.2|1824.2|2
1640965400000|2021-12-31 15:43:20|1840.15|1824.15|1839.65|1823.65|1840.15|1824.15|1839.65|1823.65|2
1640965450000|2021-12-31 15:44:10|1839.94|1823.94|1840.15|1824.15|1840.15|1824.15|1839.94|1823.94|2
1640965480000|2021-12-31 15:44:40|1840.45|1824.45|1840.5|1824.5|1840.5|1824.5|1840.45|1824.45|2
1640965500000|2021-12-31 15:45:00|1840|1824|1840|1824|1840|1824|1840|1824|1
1640965510000|2021-12-31 15:45:10|1840.45|1824.45|1839.65|1823.65|1840.45|1824.45|1839.65|1823.65|4
1640965520000|2021-12-31 15:45:20|1839.81|1823.81|1839.5|1823.5|1839.81|1823.81|1839.5|1823.5|2
1640965560000|2021-12-31 15:46:00|1839.28|1823.28|1839.28|1823.28|1839.28|1823.28|1839.28|1823.28|1
1640965570000|2021-12-31 15:46:10|1838.78|1822.78|1839.2|1823.2|1839.2|1823.2|1838.7|1822.7|3
1640965580000|2021-12-31 15:46:20|1839.12|1823.12|1840.45|1824.45|1840.45|1824.45|1839.12|1823.12|8
1640965590000|2021-12-31 15:46:30|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1840.5|1824.5|1
1640965600000|2021-12-31 15:46:40|1840.35|1824.35|1840.5|1824.5|1840.5|1824.5|1840.05|1824.05|6
1640965620000|2021-12-31 15:47:00|1840.35|1824.35|1840.5|1824.5|1840.5|1824.5|1840.35|1824.35|2
1640965630000|2021-12-31 15:47:10|1839.6|1823.6|1839.6|1823.6|1839.6|1823.6|1839.6|1823.6|1
1640965640000|2021-12-31 15:47:20|1839.9|1823.9|1840|1824|1840|1824|1839.9|1823.9|2
1640965650000|2021-12-31 15:47:30|1840.13|1824.13|1840.5|1824.5|1840.5|1824.5|1840|1824|3
1640965660000|2021-12-31 15:47:40|1841.02|1825.02|1841.88|1825.88|1841.95|1825.95|1841.02|1825.02|7
1640965670000|2021-12-31 15:47:50|1842|1826|1841.55|1825.55|1842|1826|1841.5|1825.5|3
1640965680000|2021-12-31 15:48:00|1841.5|1825.5|1840.7|1824.7|1841.5|1825.5|1840.7|1824.7|3
1640965700000|2021-12-31 15:48:20|1840.62|1824.62|1840.03|1824.03|1840.62|1824.62|1840.03|1824.03|4
1640965710000|2021-12-31 15:48:30|1839.77|1823.77|1838.31|1822.31|1839.77|1823.77|1838.31|1822.31|7
1640965720000|2021-12-31 15:48:40|1838.09|1822.09|1838|1822|1838.45|1822.45|1838|1822|3
1640965730000|2021-12-31 15:48:50|1838.34|1822.34|1837.96|1821.96|1838.45|1822.45|1837.96|1821.96|4
1640965740000|2021-12-31 15:49:00|1838.1|1822.1|1838|1822|1838.1|1822.1|1838|1822|2
1640965750000|2021-12-31 15:49:10|1837.55|1821.55|1837|1821|1837.55|1821.55|1837|1821|2
1640965760000|2021-12-31 15:49:20|1836.6|1820.6|1836.6|1820.6|1836.6|1820.6|1836.6|1820.6|1
1640965770000|2021-12-31 15:49:30|1837|1821|1837.1|1821.1|1837.1|1821.1|1837|1821|2
1640965780000|2021-12-31 15:49:40|1837.23|1821.23|1839.31|1823.31|1839.31|1823.31|1837.23|1821.23|7
1640965790000|2021-12-31 15:49:50|1839.14|1823.14|1833.5|1817.5|1839.14|1823.14|1833.5|1817.5|12
1640965800000|2021-12-31 15:50:00|1832.81|1816.81|1825.5|1809.5|1832.81|1816.81|1824.65|1808.65|25
1640965810000|2021-12-31 15:50:10|1825.75|1809.75|1826.68|1810.68|1826.68|1810.68|1825.75|1809.75|4
1640965820000|2021-12-31 15:50:20|1826.25|1810.25|1830.35|1814.35|1830.35|1814.35|1826.25|1810.25|15
1640965830000|2021-12-31 15:50:30|1830.55|1814.55|1832.96|1816.96|1833.94|1817.94|1830.55|1814.55|16
1640965840000|2021-12-31 15:50:40|1831.96|1815.96|1832.44|1816.44|1832.75|1816.75|1831.6|1815.6|15
1640965850000|2021-12-31 15:50:50|1831.41|1815.41|1831|1815|1831.5|1815.5|1830.5|1814.5|8
1640965860000|2021-12-31 15:51:00|1831.17|1815.17|1831.2|1815.2|1831.43|1815.43|1831.17|1815.17|3
1640965870000|2021-12-31 15:51:10|1830.7|1814.7|1830.5|1814.5|1831.7|1815.7|1830.48|1814.48|9
1640965880000|2021-12-31 15:51:20|1830.2|1814.2|1829.5|1813.5|1830.2|1814.2|1829.27|1813.27|4
1640965890000|2021-12-31 15:51:30|1829.8|1813.8|1829.8|1813.8|1829.8|1813.8|1829.8|1813.8|1
1640965900000|2021-12-31 15:51:40|1829.6|1813.6|1829.6|1813.6|1829.6|1813.6|1829.6|1813.6|1
1640965910000|2021-12-31 15:51:50|1829.89|1813.89|1830.1|1814.1|1830.2|1814.2|1829.89|1813.89|3
1640965920000|2021-12-31 15:52:00|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.45|1814.45|3
1640965930000|2021-12-31 15:52:10|1830.1|1814.1|1829.61|1813.61|1830.3|1814.3|1829.61|1813.61|3
1640965940000|2021-12-31 15:52:20|1830.3|1814.3|1829.95|1813.95|1830.3|1814.3|1829.95|1813.95|2
1640965950000|2021-12-31 15:52:30|1830.3|1814.3|1830.35|1814.35|1830.35|1814.35|1830.3|1814.3|2
1640965960000|2021-12-31 15:52:40|1830.3|1814.3|1830.3|1814.3|1830.3|1814.3|1830.3|1814.3|1
1640965980000|2021-12-31 15:53:00|1830.25|1814.25|1830.25|1814.25|1830.25|1814.25|1830.25|1814.25|1
1640965990000|2021-12-31 15:53:10|1830.35|1814.35|1830.35|1814.35|1830.35|1814.35|1830.35|1814.35|1
1640966010000|2021-12-31 15:53:30|1830.45|1814.45|1830.25|1814.25|1830.5|1814.5|1829.95|1813.95|7
1640966020000|2021-12-31 15:53:40|1829.91|1813.91|1830|1814|1830|1814|1829.91|1813.91|2
1640966040000|2021-12-31 15:54:00|1830.29|1814.29|1830.25|1814.25|1830.5|1814.5|1830.21|1814.21|4
1640966050000|2021-12-31 15:54:10|1829.75|1813.75|1830|1814|1830|1814|1829.75|1813.75|2
1640966070000|2021-12-31 15:54:30|1830.23|1814.23|1830.29|1814.29|1830.29|1814.29|1830|1814|4
1640966080000|2021-12-31 15:54:40|1830.32|1814.32|1830.32|1814.32|1830.32|1814.32|1830.32|1814.32|1
1640966090000|2021-12-31 15:54:50|1830|1814|1830.32|1814.32|1830.32|1814.32|1830|1814|2
1640966100000|2021-12-31 15:55:00|1830.13|1814.13|1830.14|1814.14|1830.14|1814.14|1830.13|1814.13|2
1640966110000|2021-12-31 15:55:10|1831.14|1815.14|1831.15|1815.15|1831.15|1815.15|1831.14|1815.14|2
1640966120000|2021-12-31 15:55:20|1830.73|1814.73|1831.9|1815.9|1831.9|1815.9|1830.73|1814.73|3
1640966130000|2021-12-31 15:55:30|1831.47|1815.47|1832|1816|1832|1816|1831.47|1815.47|2
1640966140000|2021-12-31 15:55:40|1832.44|1816.44|1832.5|1816.5|1832.5|1816.5|1832.44|1816.44|2
1640966150000|2021-12-31 15:55:50|1832.45|1816.45|1832.68|1816.68|1832.68|1816.68|1832.41|1816.41|3
1640966160000|2021-12-31 15:56:00|1832.73|1816.73|1832.8|1816.8|1833.01|1817.01|1832.73|1816.73|4
1640966170000|2021-12-31 15:56:10|1833|1817|1833|1817|1833|1817|1833|1817|1
1640966190000|2021-12-31 15:56:30|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1640966200000|2021-12-31 15:56:40|1833|1817|1833.5|1817.5|1833.5|1817.5|1833|1817|2
1640966210000|2021-12-31 15:56:50|1834.57|1818.57|1835.38|1819.38|1835.5|1819.5|1834.57|1818.57|8
1640966220000|2021-12-31 15:57:00|1835.6|1819.6|1835.38|1819.38|1835.6|1819.6|1835.38|1819.38|5
1640966230000|2021-12-31 15:57:10|1835.32|1819.32|1833.66|1817.66|1835.32|1819.32|1833.66|1817.66|5
1640966240000|2021-12-31 15:57:20|1833.3|1817.3|1833.5|1817.5|1833.5|1817.5|1833.25|1817.25|3
1640966260000|2021-12-31 15:57:40|1833.25|1817.25|1833.5|1817.5|1833.55|1817.55|1833.25|1817.25|5
1640966270000|2021-12-31 15:57:50|1833.25|1817.25|1833.66|1817.66|1833.66|1817.66|1833.25|1817.25|5
1640966280000|2021-12-31 15:58:00|1833.7|1817.7|1831.5|1815.5|1834.28|1818.28|1831.5|1815.5|17
1640966290000|2021-12-31 15:58:10|1831.65|1815.65|1831|1815|1831.65|1815.65|1830.95|1814.95|6
1640966300000|2021-12-31 15:58:20|1831.18|1815.18|1831.1|1815.1|1831.18|1815.18|1831.1|1815.1|3
1640966310000|2021-12-31 15:58:30|1831.4|1815.4|1831.5|1815.5|1831.5|1815.5|1831.25|1815.25|5
1640966320000|2021-12-31 15:58:40|1831.39|1815.39|1831.5|1815.5|1831.5|1815.5|1831.25|1815.25|3
1640966340000|2021-12-31 15:59:00|1831.65|1815.65|1832.43|1816.43|1832.43|1816.43|1831.5|1815.5|4
1640966350000|2021-12-31 15:59:10|1832.45|1816.45|1834.25|1818.25|1834.25|1818.25|1832.45|1816.45|7
1640966360000|2021-12-31 15:59:20|1834.5|1818.5|1834.5|1818.5|1834.5|1818.5|1834.25|1818.25|3
1640966370000|2021-12-31 15:59:30|1834.39|1818.39|1834.39|1818.39|1834.39|1818.39|1834.39|1818.39|1
1640966380000|2021-12-31 15:59:40|1834.34|1818.34|1834.01|1818.01|1834.34|1818.34|1833.62|1817.62|4
1640966390000|2021-12-31 15:59:50|1833.62|1817.62|1832.44|1816.44|1833.71|1817.71|1832.44|1816.44|9
1640966400000|2021-12-31 16:00:00|1832.43|1816.43|1833.63|1817.63|1833.63|1817.63|1832.22|1816.22|7
1640966410000|2021-12-31 16:00:10|1833.59|1817.59|1832.94|1816.94|1833.59|1817.59|1832.72|1816.72|10
1640966420000|2021-12-31 16:00:20|1833.22|1817.22|1832.39|1816.39|1833.22|1817.22|1832.22|1816.22|5
1640966450000|2021-12-31 16:00:50|1832.53|1816.53|1833.89|1817.89|1833.89|1817.89|1832.5|1816.5|9
1640966460000|2021-12-31 16:01:00|1833.88|1817.88|1833.79|1817.79|1833.88|1817.88|1833.5|1817.5|5
1640966470000|2021-12-31 16:01:10|1833.5|1817.5|1833.5|1817.5|1833.6|1817.6|1833.5|1817.5|3
1640966480000|2021-12-31 16:01:20|1833.05|1817.05|1832.53|1816.53|1833.05|1817.05|1832.53|1816.53|4
1640966490000|2021-12-31 16:01:30|1832.38|1816.38|1832.5|1816.5|1832.5|1816.5|1832.38|1816.38|2
1640966500000|2021-12-31 16:01:40|1832.42|1816.42|1832.5|1816.5|1832.5|1816.5|1832.42|1816.42|2
1640966510000|2021-12-31 16:01:50|1832.41|1816.41|1831.25|1815.25|1832.41|1816.41|1831.25|1815.25|4
1640966520000|2021-12-31 16:02:00|1831.22|1815.22|1830|1814|1831.27|1815.27|1829.75|1813.75|10
1640966530000|2021-12-31 16:02:10|1829.8|1813.8|1829.5|1813.5|1829.8|1813.8|1829.5|1813.5|3
1640966540000|2021-12-31 16:02:20|1830|1814|1830|1814|1830|1814|1830|1814|1
1640966550000|2021-12-31 16:02:30|1829.82|1813.82|1828.96|1812.96|1829.82|1813.82|1828.75|1812.75|5
1640966560000|2021-12-31 16:02:40|1829.09|1813.09|1829.5|1813.5|1829.5|1813.5|1829|1813|8
1640966570000|2021-12-31 16:02:50|1829.09|1813.09|1828.25|1812.25|1829.09|1813.09|1828.25|1812.25|5
1640966580000|2021-12-31 16:03:00|1828.5|1812.5|1827.19|1811.19|1828.65|1812.65|1827.19|1811.19|10
1640966590000|2021-12-31 16:03:10|1827.44|1811.44|1825.37|1809.37|1827.44|1811.44|1824.85|1808.85|13
1640966600000|2021-12-31 16:03:20|1825.35|1809.35|1825.5|1809.5|1825.5|1809.5|1825|1809|7
1640966610000|2021-12-31 16:03:30|1825.69|1809.69|1826.26|1810.26|1826.47|1810.47|1825.69|1809.69|7
1640966620000|2021-12-31 16:03:40|1826.29|1810.29|1826.3|1810.3|1826.87|1810.87|1826.25|1810.25|5
1640966630000|2021-12-31 16:03:50|1826|1810|1826.5|1810.5|1826.88|1810.88|1826|1810|6
1640966640000|2021-12-31 16:04:00|1827.25|1811.25|1827.5|1811.5|1827.88|1811.88|1826.84|1810.84|7
1640966650000|2021-12-31 16:04:10|1828|1812|1828.25|1812.25|1828.5|1812.5|1828|1812|5
1640966660000|2021-12-31 16:04:20|1828.5|1812.5|1828.5|1812.5|1828.55|1812.55|1828.5|1812.5|4
1640966670000|2021-12-31 16:04:30|1828.25|1812.25|1827.32|1811.32|1828.25|1812.25|1827.25|1811.25|7
1640966680000|2021-12-31 16:04:40|1827.14|1811.14|1827.54|1811.54|1827.54|1811.54|1827.04|1811.04|3
1640966720000|2021-12-31 16:05:20|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1827.5|1811.5|1
1640966740000|2021-12-31 16:05:40|1827.41|1811.41|1827.5|1811.5|1827.5|1811.5|1827.41|1811.41|2
1640966760000|2021-12-31 16:06:00|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1
1640966770000|2021-12-31 16:06:10|1827.45|1811.45|1826.71|1810.71|1827.45|1811.45|1826.46|1810.46|8
1640966780000|2021-12-31 16:06:20|1826.66|1810.66|1826.46|1810.46|1826.86|1810.86|1826.46|1810.46|5
1640966790000|2021-12-31 16:06:30|1827.5|1811.5|1827|1811|1827.5|1811.5|1827|1811|3
1640966800000|2021-12-31 16:06:40|1827.5|1811.5|1827.7|1811.7|1827.71|1811.71|1827.5|1811.5|5
1640966810000|2021-12-31 16:06:50|1827.71|1811.71|1827.07|1811.07|1827.71|1811.71|1827.07|1811.07|11
1640966820000|2021-12-31 16:07:00|1827.13|1811.13|1827.66|1811.66|1827.66|1811.66|1827|1811|7
1640966830000|2021-12-31 16:07:10|1827.94|1811.94|1828.03|1812.03|1828.03|1812.03|1827.94|1811.94|2
1640966840000|2021-12-31 16:07:20|1828.25|1812.25|1827.39|1811.39|1828.25|1812.25|1827.32|1811.32|6
1640966850000|2021-12-31 16:07:30|1827.19|1811.19|1827.71|1811.71|1827.71|1811.71|1827.19|1811.19|3
1640966860000|2021-12-31 16:07:40|1827.55|1811.55|1827.75|1811.75|1827.75|1811.75|1827.55|1811.55|2
1640966870000|2021-12-31 16:07:50|1827.74|1811.74|1827.74|1811.74|1827.75|1811.75|1827.74|1811.74|3
1640966880000|2021-12-31 16:08:00|1827.43|1811.43|1827.75|1811.75|1827.75|1811.75|1827.43|1811.43|7
1640966890000|2021-12-31 16:08:10|1827.8|1811.8|1827.75|1811.75|1827.8|1811.8|1827.64|1811.64|3
1640966900000|2021-12-31 16:08:20|1827.55|1811.55|1827.55|1811.55|1827.55|1811.55|1827.55|1811.55|1
1640966910000|2021-12-31 16:08:30|1827.75|1811.75|1827.75|1811.75|1828.16|1812.16|1827.55|1811.55|5
1640966920000|2021-12-31 16:08:40|1827.55|1811.55|1827.75|1811.75|1827.75|1811.75|1827.55|1811.55|2
1640966930000|2021-12-31 16:08:50|1828.32|1812.32|1828.5|1812.5|1828.5|1812.5|1828|1812|3
1640966940000|2021-12-31 16:09:00|1828.72|1812.72|1829.1|1813.1|1829.1|1813.1|1828.5|1812.5|8
1640966950000|2021-12-31 16:09:10|1829.45|1813.45|1829.2|1813.2|1829.45|1813.45|1829|1813|3
1640966980000|2021-12-31 16:09:40|1829.24|1813.24|1829.24|1813.24|1829.24|1813.24|1829.24|1813.24|1
1640966990000|2021-12-31 16:09:50|1829.2|1813.2|1828.56|1812.56|1829.28|1813.28|1828.56|1812.56|4
1640967000000|2021-12-31 16:10:00|1828.45|1812.45|1828.53|1812.53|1828.6|1812.6|1828.45|1812.45|5
1640967010000|2021-12-31 16:10:10|1828.45|1812.45|1828.5|1812.5|1828.5|1812.5|1828.45|1812.45|2
1640967020000|2021-12-31 16:10:20|1828.6|1812.6|1828.5|1812.5|1828.6|1812.6|1828.5|1812.5|2
1640967030000|2021-12-31 16:10:30|1828.6|1812.6|1828.5|1812.5|1828.6|1812.6|1828.45|1812.45|6
1640967050000|2021-12-31 16:10:50|1828.45|1812.45|1828.5|1812.5|1828.5|1812.5|1828.45|1812.45|3
1640967060000|2021-12-31 16:11:00|1828.05|1812.05|1828.5|1812.5|1828.5|1812.5|1828.05|1812.05|3
1640967070000|2021-12-31 16:11:10|1828.6|1812.6|1829.1|1813.1|1829.1|1813.1|1828.6|1812.6|2
1640967080000|2021-12-31 16:11:20|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640967090000|2021-12-31 16:11:30|1829.74|1813.74|1829.74|1813.74|1829.74|1813.74|1829.74|1813.74|1
1640967100000|2021-12-31 16:11:40|1830.14|1814.14|1830.12|1814.12|1830.14|1814.14|1829.74|1813.74|5
1640967110000|2021-12-31 16:11:50|1830.4|1814.4|1830.5|1814.5|1830.5|1814.5|1830.4|1814.4|2
1640967120000|2021-12-31 16:12:00|1830.35|1814.35|1830.22|1814.22|1830.35|1814.35|1830.22|1814.22|4
1640967130000|2021-12-31 16:12:10|1830.29|1814.29|1830.25|1814.25|1830.29|1814.29|1830.22|1814.22|4
1640967140000|2021-12-31 16:12:20|1830.1|1814.1|1830.5|1814.5|1830.5|1814.5|1830.1|1814.1|2
1640967160000|2021-12-31 16:12:40|1830.45|1814.45|1830.5|1814.5|1830.5|1814.5|1830.45|1814.45|2
1640967170000|2021-12-31 16:12:50|1830.4|1814.4|1830.5|1814.5|1830.53|1814.53|1830.4|1814.4|6
1640967180000|2021-12-31 16:13:00|1830.65|1814.65|1830.7|1814.7|1830.7|1814.7|1830.5|1814.5|4
1640967190000|2021-12-31 16:13:10|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1
1640967230000|2021-12-31 16:13:50|1830.96|1814.96|1830.75|1814.75|1830.96|1814.96|1830.6|1814.6|4
1640967240000|2021-12-31 16:14:00|1830.81|1814.81|1830.81|1814.81|1830.81|1814.81|1830.81|1814.81|1
1640967250000|2021-12-31 16:14:10|1831.06|1815.06|1831.06|1815.06|1831.06|1815.06|1831.06|1815.06|1
1640967260000|2021-12-31 16:14:20|1831.11|1815.11|1831.3|1815.3|1831.5|1815.5|1831.11|1815.11|5
1640967270000|2021-12-31 16:14:30|1831.5|1815.5|1831.3|1815.3|1831.5|1815.5|1831.3|1815.3|4
1640967280000|2021-12-31 16:14:40|1831.09|1815.09|1831.06|1815.06|1831.09|1815.09|1831.06|1815.06|2
1640967300000|2021-12-31 16:15:00|1831.1|1815.1|1831.1|1815.1|1831.1|1815.1|1831.1|1815.1|1
1640967310000|2021-12-31 16:15:10|1831|1815|1831|1815|1831|1815|1831|1815|1
1640967330000|2021-12-31 16:15:30|1831.5|1815.5|1831.5|1815.5|1831.53|1815.53|1831.48|1815.48|4
1640967340000|2021-12-31 16:15:40|1831.4|1815.4|1831.5|1815.5|1831.5|1815.5|1831.3|1815.3|6
1640967350000|2021-12-31 16:15:50|1831.65|1815.65|1832.01|1816.01|1832.01|1816.01|1831.65|1815.65|3
1640967360000|2021-12-31 16:16:00|1832.07|1816.07|1832.01|1816.01|1832.07|1816.07|1831.8|1815.8|3
1640967370000|2021-12-31 16:16:10|1832.07|1816.07|1832.07|1816.07|1832.07|1816.07|1832.07|1816.07|1
1640967380000|2021-12-31 16:16:20|1832.24|1816.24|1832.51|1816.51|1832.51|1816.51|1832.24|1816.24|5
1640967390000|2021-12-31 16:16:30|1832.52|1816.52|1832.5|1816.5|1832.52|1816.52|1832.48|1816.48|8
1640967400000|2021-12-31 16:16:40|1832.26|1816.26|1832.1|1816.1|1832.35|1816.35|1832.1|1816.1|3
1640967410000|2021-12-31 16:16:50|1831.9|1815.9|1831.74|1815.74|1831.9|1815.9|1831.5|1815.5|4
1640967420000|2021-12-31 16:17:00|1831.1|1815.1|1830.5|1814.5|1831.1|1815.1|1830.29|1814.29|6
1640967430000|2021-12-31 16:17:10|1830.29|1814.29|1830.9|1814.9|1830.9|1814.9|1830.29|1814.29|6
1640967440000|2021-12-31 16:17:20|1831.1|1815.1|1831|1815|1831.2|1815.2|1831|1815|6
1640967450000|2021-12-31 16:17:30|1831.02|1815.02|1831.02|1815.02|1831.02|1815.02|1831.02|1815.02|1
1640967460000|2021-12-31 16:17:40|1831|1815|1835.72|1819.72|1835.9|1819.9|1830.94|1814.94|14
1640967470000|2021-12-31 16:17:50|1835.82|1819.82|1841.7|1825.7|1843.8|1827.8|1835.82|1819.82|22
1640967480000|2021-12-31 16:18:00|1842.2|1826.2|1843.07|1827.07|1844.3|1828.3|1840.5|1824.5|22
1640967490000|2021-12-31 16:18:10|1843.75|1827.75|1843.34|1827.34|1845.09|1829.09|1842.59|1826.59|23
1640967500000|2021-12-31 16:18:20|1843.13|1827.13|1844.52|1828.52|1844.52|1828.52|1843.13|1827.13|8
1640967510000|2021-12-31 16:18:30|1844.5|1828.5|1843.25|1827.25|1844.5|1828.5|1843.25|1827.25|9
1640967520000|2021-12-31 16:18:40|1843.75|1827.75|1842.5|1826.5|1843.75|1827.75|1842.5|1826.5|19
1640967530000|2021-12-31 16:18:50|1842.25|1826.25|1841.32|1825.32|1842.25|1826.25|1841.32|1825.32|7
1640967540000|2021-12-31 16:19:00|1841.33|1825.33|1841.5|1825.5|1841.5|1825.5|1841.33|1825.33|2
1640967550000|2021-12-31 16:19:10|1841|1825|1839.47|1823.47|1841|1825|1839.47|1823.47|3
1640967560000|2021-12-31 16:19:20|1839.02|1823.02|1839.43|1823.43|1839.43|1823.43|1838.82|1822.82|4
1640967570000|2021-12-31 16:19:30|1838.82|1822.82|1845.02|1829.02|1845.02|1829.02|1838.61|1822.61|12
1640967580000|2021-12-31 16:19:40|1845.52|1829.52|1850.69|1834.69|1850.69|1834.69|1845.52|1829.52|21
1640967590000|2021-12-31 16:19:50|1850.57|1834.57|1852.81|1836.81|1853.4|1837.4|1849.39|1833.39|17
1640967600000|2021-12-31 16:20:00|1853|1837|1853.1|1837.1|1853.65|1837.65|1853|1837|6
1640967610000|2021-12-31 16:20:10|1853.6|1837.6|1853.2|1837.2|1853.8|1837.8|1853.2|1837.2|7
1640967620000|2021-12-31 16:20:20|1852.8|1836.8|1853.5|1837.5|1853.5|1837.5|1852.8|1836.8|4
1640967630000|2021-12-31 16:20:30|1853.28|1837.28|1854|1838|1854.15|1838.15|1853.28|1837.28|11
1640967640000|2021-12-31 16:20:40|1853.8|1837.8|1853.8|1837.8|1855.25|1839.25|1853.8|1837.8|10
1640967650000|2021-12-31 16:20:50|1853.81|1837.81|1853.29|1837.29|1853.81|1837.81|1853.29|1837.29|11
1640967670000|2021-12-31 16:21:10|1852.79|1836.79|1851.5|1835.5|1852.79|1836.79|1851.5|1835.5|7
1640967680000|2021-12-31 16:21:20|1851.25|1835.25|1849.75|1833.75|1851.25|1835.25|1849.75|1833.75|4
1640967690000|2021-12-31 16:21:30|1849.9|1833.9|1849.7|1833.7|1849.9|1833.9|1849.7|1833.7|5
1640967700000|2021-12-31 16:21:40|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1849.9|1833.9|1
1640967710000|2021-12-31 16:21:50|1849.7|1833.7|1849.9|1833.9|1849.9|1833.9|1849.7|1833.7|2
1640967720000|2021-12-31 16:22:00|1849.83|1833.83|1849.7|1833.7|1849.83|1833.83|1849.7|1833.7|2
1640967730000|2021-12-31 16:22:10|1849.9|1833.9|1849.9|1833.9|1850.7|1834.7|1849.9|1833.9|4
1640967740000|2021-12-31 16:22:20|1849.5|1833.5|1847|1831|1849.5|1833.5|1847|1831|12
1640967750000|2021-12-31 16:22:30|1846.99|1830.99|1846.9|1830.9|1847|1831|1846.88|1830.88|5
1640967760000|2021-12-31 16:22:40|1847.05|1831.05|1846.88|1830.88|1847.05|1831.05|1846.88|1830.88|4
1640967770000|2021-12-31 16:22:50|1846.9|1830.9|1846|1830|1846.9|1830.9|1846|1830|8
1640967780000|2021-12-31 16:23:00|1846.3|1830.3|1845.5|1829.5|1846.3|1830.3|1845.5|1829.5|6
1640967790000|2021-12-31 16:23:10|1845.13|1829.13|1844.53|1828.53|1845.13|1829.13|1844.53|1828.53|3
1640967800000|2021-12-31 16:23:20|1844.61|1828.61|1844.5|1828.5|1844.7|1828.7|1844.5|1828.5|6
1640967810000|2021-12-31 16:23:30|1844.55|1828.55|1845.93|1829.93|1846.08|1830.08|1844.5|1828.5|8
1640967820000|2021-12-31 16:23:40|1845.8|1829.8|1846.2|1830.2|1846.2|1830.2|1845.8|1829.8|2
1640967830000|2021-12-31 16:23:50|1846.25|1830.25|1846.25|1830.25|1846.25|1830.25|1846.25|1830.25|1
1640967840000|2021-12-31 16:24:00|1845.85|1829.85|1845.85|1829.85|1845.85|1829.85|1845.85|1829.85|1
1640967850000|2021-12-31 16:24:10|1845.7|1829.7|1846.28|1830.28|1846.28|1830.28|1845.7|1829.7|4
1640967860000|2021-12-31 16:24:20|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640967880000|2021-12-31 16:24:40|1846.4|1830.4|1846.5|1830.5|1846.5|1830.5|1846.4|1830.4|2
1640967890000|2021-12-31 16:24:50|1846.33|1830.33|1846.33|1830.33|1846.33|1830.33|1846.33|1830.33|1
1640967900000|2021-12-31 16:25:00|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640967910000|2021-12-31 16:25:10|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1846.45|1830.45|1
1640967920000|2021-12-31 16:25:20|1846.47|1830.47|1846.5|1830.5|1846.5|1830.5|1846.13|1830.13|6
1640967930000|2021-12-31 16:25:30|1846.6|1830.6|1846.55|1830.55|1846.6|1830.6|1846.5|1830.5|5
1640967940000|2021-12-31 16:25:40|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1846.6|1830.6|1
1640967950000|2021-12-31 16:25:50|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1846.5|1830.5|1
1640967960000|2021-12-31 16:26:00|1846.45|1830.45|1846.5|1830.5|1846.5|1830.5|1846.44|1830.44|3
1640967970000|2021-12-31 16:26:10|1845.89|1829.89|1845.55|1829.55|1845.93|1829.93|1845.55|1829.55|3
1640967980000|2021-12-31 16:26:20|1845.78|1829.78|1845.78|1829.78|1845.78|1829.78|1845.78|1829.78|1
1640967990000|2021-12-31 16:26:30|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1845.6|1829.6|1
1640968000000|2021-12-31 16:26:40|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640968030000|2021-12-31 16:27:10|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1845.45|1829.45|1
1640968050000|2021-12-31 16:27:30|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640968060000|2021-12-31 16:27:40|1846.2|1830.2|1846|1830|1846.2|1830.2|1845.75|1829.75|3
1640968070000|2021-12-31 16:27:50|1845.7|1829.7|1845.7|1829.7|1845.7|1829.7|1845.7|1829.7|1
1640968090000|2021-12-31 16:28:10|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1845.75|1829.75|1
1640968120000|2021-12-31 16:28:40|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1845.5|1829.5|1
1640968140000|2021-12-31 16:29:00|1845|1829|1844.56|1828.56|1845|1829|1844.56|1828.56|2
1640968150000|2021-12-31 16:29:10|1844.53|1828.53|1842|1826|1844.53|1828.53|1841.95|1825.95|8
1640968160000|2021-12-31 16:29:20|1841.75|1825.75|1841.5|1825.5|1841.75|1825.75|1841.5|1825.5|4
1640968210000|2021-12-31 16:30:10|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1841.55|1825.55|1
1640968220000|2021-12-31 16:30:20|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1841.5|1825.5|1
1640968230000|2021-12-31 16:30:30|1840.8|1824.8|1840.07|1824.07|1840.8|1824.8|1840.07|1824.07|4
1640968240000|2021-12-31 16:30:40|1839.65|1823.65|1839.5|1823.5|1839.65|1823.65|1839.5|1823.5|3
1640968260000|2021-12-31 16:31:00|1839.35|1823.35|1839.35|1823.35|1839.35|1823.35|1839.35|1823.35|1
1640968280000|2021-12-31 16:31:20|1839.4|1823.4|1839.4|1823.4|1839.4|1823.4|1839.4|1823.4|1
1640968290000|2021-12-31 16:31:30|1839.3|1823.3|1838.5|1822.5|1839.3|1823.3|1838.5|1822.5|4
1640968300000|2021-12-31 16:31:40|1838.64|1822.64|1838.5|1822.5|1838.64|1822.64|1838.5|1822.5|2
1640968310000|2021-12-31 16:31:50|1838.13|1822.13|1837.6|1821.6|1838.13|1822.13|1837.6|1821.6|3
1640968320000|2021-12-31 16:32:00|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640968330000|2021-12-31 16:32:10|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1
1640968340000|2021-12-31 16:32:20|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640968350000|2021-12-31 16:32:30|1837.61|1821.61|1837.61|1821.61|1837.61|1821.61|1837.61|1821.61|1
1640968360000|2021-12-31 16:32:40|1839.27|1823.27|1842.8|1826.8|1843.29|1827.29|1839.27|1823.27|16
1640968370000|2021-12-31 16:32:50|1843.5|1827.5|1843.04|1827.04|1843.58|1827.58|1843|1827|8
1640968380000|2021-12-31 16:33:00|1843.3|1827.3|1843.5|1827.5|1843.5|1827.5|1843.3|1827.3|3
1640968390000|2021-12-31 16:33:10|1843.55|1827.55|1843.58|1827.58|1843.58|1827.58|1843.55|1827.55|2
1640968400000|2021-12-31 16:33:20|1843.55|1827.55|1843.5|1827.5|1843.58|1827.58|1843.5|1827.5|3
1640968410000|2021-12-31 16:33:30|1843.65|1827.65|1843.41|1827.41|1843.65|1827.65|1843.41|1827.41|8
1640968420000|2021-12-31 16:33:40|1842.67|1826.67|1842|1826|1842.67|1826.67|1842|1826|5
1640968430000|2021-12-31 16:33:50|1841.7|1825.7|1840.05|1824.05|1841.7|1825.7|1840|1824|8
1640968440000|2021-12-31 16:34:00|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1839.5|1823.5|1
1640968460000|2021-12-31 16:34:20|1839.39|1823.39|1837.42|1821.42|1839.39|1823.39|1836.05|1820.05|19
1640968470000|2021-12-31 16:34:30|1837.28|1821.28|1839|1823|1839|1823|1837.27|1821.27|11
1640968480000|2021-12-31 16:34:40|1839.2|1823.2|1839.6|1823.6|1839.6|1823.6|1839.2|1823.2|5
1640968490000|2021-12-31 16:34:50|1839.65|1823.65|1839.65|1823.65|1839.65|1823.65|1839.65|1823.65|1
1640968500000|2021-12-31 16:35:00|1839.5|1823.5|1839|1823|1839.5|1823.5|1838.88|1822.88|3
1640968510000|2021-12-31 16:35:10|1838.75|1822.75|1838|1822|1839|1823|1838|1822|4
1640968520000|2021-12-31 16:35:20|1837.98|1821.98|1837.65|1821.65|1837.98|1821.98|1837.65|1821.65|2
1640968540000|2021-12-31 16:35:40|1837.5|1821.5|1837.45|1821.45|1837.5|1821.5|1837.2|1821.2|4
1640968550000|2021-12-31 16:35:50|1836.66|1820.66|1836.71|1820.71|1836.71|1820.71|1836.66|1820.66|2
1640968560000|2021-12-31 16:36:00|1836.61|1820.61|1836.5|1820.5|1836.61|1820.61|1836.5|1820.5|3
1640968570000|2021-12-31 16:36:10|1836|1820|1836|1820|1836|1820|1836|1820|1
1640968580000|2021-12-31 16:36:20|1835.7|1819.7|1836|1820|1836|1820|1835.5|1819.5|5
1640968590000|2021-12-31 16:36:30|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.26|1820.26|4
1640968600000|2021-12-31 16:36:40|1836.3|1820.3|1836.2|1820.2|1836.3|1820.3|1835.8|1819.8|6
1640968610000|2021-12-31 16:36:50|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1836.16|1820.16|3
1640968620000|2021-12-31 16:37:00|1836.42|1820.42|1836.5|1820.5|1836.5|1820.5|1836.42|1820.42|2
1640968630000|2021-12-31 16:37:10|1836.19|1820.19|1836.5|1820.5|1836.5|1820.5|1836.19|1820.19|2
1640968640000|2021-12-31 16:37:20|1836.4|1820.4|1836.3|1820.3|1836.4|1820.4|1836|1820|4
1640968650000|2021-12-31 16:37:30|1836|1820|1835.75|1819.75|1836|1820|1835.75|1819.75|2
1640968660000|2021-12-31 16:37:40|1835.8|1819.8|1835.8|1819.8|1835.8|1819.8|1835.8|1819.8|1
1640968670000|2021-12-31 16:37:50|1836|1820|1836|1820|1836|1820|1836|1820|1
1640968700000|2021-12-31 16:38:20|1836.5|1820.5|1836.56|1820.56|1836.56|1820.56|1836.5|1820.5|2
1640968720000|2021-12-31 16:38:40|1836.5|1820.5|1836.46|1820.46|1836.5|1820.5|1836.46|1820.46|2
1640968730000|2021-12-31 16:38:50|1835.89|1819.89|1836.05|1820.05|1836.05|1820.05|1835.89|1819.89|2
1640968740000|2021-12-31 16:39:00|1836.4|1820.4|1836.35|1820.35|1836.4|1820.4|1835.9|1819.9|4
1640968770000|2021-12-31 16:39:30|1836.5|1820.5|1836.65|1820.65|1836.65|1820.65|1836.5|1820.5|2
1640968780000|2021-12-31 16:39:40|1836.44|1820.44|1836.29|1820.29|1836.44|1820.44|1836.24|1820.24|4
1640968790000|2021-12-31 16:39:50|1836.41|1820.41|1835.9|1819.9|1836.41|1820.41|1835.9|1819.9|2
1640968800000|2021-12-31 16:40:00|1835.95|1819.95|1835.94|1819.94|1835.95|1819.95|1835.94|1819.94|2
1640968810000|2021-12-31 16:40:10|1836.1|1820.1|1836.1|1820.1|1836.1|1820.1|1836.1|1820.1|1
1640968840000|2021-12-31 16:40:40|1836.45|1820.45|1836.5|1820.5|1836.5|1820.5|1836.45|1820.45|2
1640968850000|2021-12-31 16:40:50|1836.6|1820.6|1838.02|1822.02|1838.02|1822.02|1836.6|1820.6|12
1640968860000|2021-12-31 16:41:00|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1838.4|1822.4|1
1640968880000|2021-12-31 16:41:20|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1838.5|1822.5|1
1640968890000|2021-12-31 16:41:30|1838.75|1822.75|1839|1823|1839.25|1823.25|1838.75|1822.75|3
1640968900000|2021-12-31 16:41:40|1839.38|1823.38|1839.38|1823.38|1839.38|1823.38|1839.38|1823.38|1
1640968910000|2021-12-31 16:41:50|1839.5|1823.5|1838.47|1822.47|1839.5|1823.5|1838.47|1822.47|6
1640968920000|2021-12-31 16:42:00|1838.05|1822.05|1838.05|1822.05|1838.05|1822.05|1838.05|1822.05|1
1640968930000|2021-12-31 16:42:10|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.48|1821.48|3
1640968950000|2021-12-31 16:42:30|1837.75|1821.75|1838.55|1822.55|1838.55|1822.55|1837.75|1821.75|5
1640968960000|2021-12-31 16:42:40|1838.65|1822.65|1838.53|1822.53|1838.65|1822.65|1838.53|1822.53|4
1640968980000|2021-12-31 16:43:00|1838.65|1822.65|1837.75|1821.75|1838.65|1822.65|1837.7|1821.7|3
1640968990000|2021-12-31 16:43:10|1837.88|1821.88|1837.5|1821.5|1838.05|1822.05|1837.5|1821.5|4
1640969000000|2021-12-31 16:43:20|1836.85|1820.85|1836.85|1820.85|1836.85|1820.85|1836.85|1820.85|1
1640969010000|2021-12-31 16:43:30|1836.65|1820.65|1837.14|1821.14|1837.3|1821.3|1836.65|1820.65|4
1640969020000|2021-12-31 16:43:40|1837.5|1821.5|1837.5|1821.5|1837.69|1821.69|1837.25|1821.25|5
1640969030000|2021-12-31 16:43:50|1837.3|1821.3|1837.3|1821.3|1837.3|1821.3|1837.3|1821.3|1
1640969040000|2021-12-31 16:44:00|1837.18|1821.18|1837.35|1821.35|1837.35|1821.35|1837.18|1821.18|2
1640969050000|2021-12-31 16:44:10|1837.5|1821.5|1837.4|1821.4|1837.5|1821.5|1837.4|1821.4|2
1640969070000|2021-12-31 16:44:30|1837.25|1821.25|1837.25|1821.25|1837.25|1821.25|1837.08|1821.08|3
1640969080000|2021-12-31 16:44:40|1837|1821|1837.59|1821.59|1837.67|1821.67|1837|1821|4
1640969090000|2021-12-31 16:44:50|1837.5|1821.5|1837.5|1821.5|1837.67|1821.67|1837.5|1821.5|4
1640969100000|2021-12-31 16:45:00|1837.45|1821.45|1837.45|1821.45|1837.45|1821.45|1837.45|1821.45|1
1640969110000|2021-12-31 16:45:10|1837.35|1821.35|1836.72|1820.72|1837.35|1821.35|1836.72|1820.72|3
1640969120000|2021-12-31 16:45:20|1836.68|1820.68|1836.55|1820.55|1836.68|1820.68|1836.48|1820.48|3
1640969130000|2021-12-31 16:45:30|1836.76|1820.76|1836.55|1820.55|1836.76|1820.76|1836.4|1820.4|3
1640969140000|2021-12-31 16:45:40|1836.65|1820.65|1836.5|1820.5|1836.65|1820.65|1836.5|1820.5|2
1640969150000|2021-12-31 16:45:50|1836.41|1820.41|1836.45|1820.45|1836.62|1820.62|1836.41|1820.41|5
1640969170000|2021-12-31 16:46:10|1836.4|1820.4|1836.45|1820.45|1836.45|1820.45|1836.35|1820.35|3
1640969180000|2021-12-31 16:46:20|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1
1640969190000|2021-12-31 16:46:30|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1836.4|1820.4|1
1640969220000|2021-12-31 16:47:00|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1836.35|1820.35|1
1640969240000|2021-12-31 16:47:20|1836.29|1820.29|1835.72|1819.72|1836.29|1820.29|1835.72|1819.72|4
1640969260000|2021-12-31 16:47:40|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1
1640969270000|2021-12-31 16:47:50|1835.8|1819.8|1837.11|1821.11|1837.21|1821.21|1835.8|1819.8|7
1640969280000|2021-12-31 16:48:00|1837.39|1821.39|1837.67|1821.67|1837.75|1821.75|1837.39|1821.39|4
1640969290000|2021-12-31 16:48:10|1837.99|1821.99|1837.67|1821.67|1837.99|1821.99|1837.67|1821.67|4
1640969300000|2021-12-31 16:48:20|1837.75|1821.75|1837.75|1821.75|1837.75|1821.75|1837.75|1821.75|1
1640969310000|2021-12-31 16:48:30|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1837.6|1821.6|1
1640969320000|2021-12-31 16:48:40|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1837.5|1821.5|1
1640969340000|2021-12-31 16:49:00|1837.2|1821.2|1836.4|1820.4|1837.2|1821.2|1836.4|1820.4|3
1640969350000|2021-12-31 16:49:10|1836.29|1820.29|1835.79|1819.79|1836.29|1820.29|1835.79|1819.79|2
1640969360000|2021-12-31 16:49:20|1835.65|1819.65|1835.65|1819.65|1835.65|1819.65|1835.65|1819.65|1
1640969370000|2021-12-31 16:49:30|1835.79|1819.79|1835.55|1819.55|1835.79|1819.79|1835.55|1819.55|6
1640969380000|2021-12-31 16:49:40|1835.79|1819.79|1835.55|1819.55|1835.79|1819.79|1835.55|1819.55|2
1640969390000|2021-12-31 16:49:50|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1835.79|1819.79|1
1640969410000|2021-12-31 16:50:10|1835.5|1819.5|1827|1811|1835.5|1819.5|1827|1811|19
1640969420000|2021-12-31 16:50:20|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1824.5|1808.5|14
1640969430000|2021-12-31 16:50:30|1824|1808|1821.85|1805.85|1824|1808|1821.85|1805.85|13
1640969440000|2021-12-31 16:50:40|1821.5|1805.5|1820.92|1804.92|1821.5|1805.5|1818.82|1802.82|16
1640969450000|2021-12-31 16:50:50|1821.02|1805.02|1821.5|1805.5|1822.2|1806.2|1821.02|1805.02|6
1640969460000|2021-12-31 16:51:00|1821.37|1805.37|1824|1808|1824.59|1808.59|1821.37|1805.37|18
1640969470000|2021-12-31 16:51:10|1823.84|1807.84|1824.48|1808.48|1824.48|1808.48|1823|1807|16
1640969480000|2021-12-31 16:51:20|1824.1|1808.1|1823.79|1807.79|1824.13|1808.13|1823.72|1807.72|5
1640969490000|2021-12-31 16:51:30|1824.34|1808.34|1822|1806|1824.34|1808.34|1821.5|1805.5|12
1640969500000|2021-12-31 16:51:40|1822.3|1806.3|1822|1806|1822.3|1806.3|1822|1806|2
1640969510000|2021-12-31 16:51:50|1822.5|1806.5|1822.09|1806.09|1822.5|1806.5|1822.09|1806.09|2
1640969520000|2021-12-31 16:52:00|1822.06|1806.06|1821.79|1805.79|1822.15|1806.15|1821|1805|8
1640969530000|2021-12-31 16:52:10|1821.5|1805.5|1821.79|1805.79|1822|1806|1821|1805|14
1640969540000|2021-12-31 16:52:20|1821.77|1805.77|1822.5|1806.5|1822.5|1806.5|1821.5|1805.5|8
1640969550000|2021-12-31 16:52:30|1822.6|1806.6|1822.5|1806.5|1822.6|1806.6|1822.5|1806.5|2
1640969560000|2021-12-31 16:52:40|1822|1806|1821.5|1805.5|1822|1806|1821|1805|7
1640969570000|2021-12-31 16:52:50|1821.08|1805.08|1820.63|1804.63|1821.08|1805.08|1820.17|1804.17|10
1640969580000|2021-12-31 16:53:00|1820.5|1804.5|1819|1803|1821|1805|1819|1803|12
1640969590000|2021-12-31 16:53:10|1818.55|1802.55|1816.52|1800.52|1819|1803|1816.52|1800.52|9
1640969600000|2021-12-31 16:53:20|1816.48|1800.48|1816.77|1800.77|1816.81|1800.81|1815.6|1799.6|8
1640969610000|2021-12-31 16:53:30|1816.5|1800.5|1816.38|1800.38|1816.86|1800.86|1816.38|1800.38|11
1640969620000|2021-12-31 16:53:40|1816.56|1800.56|1816.45|1800.45|1816.81|1800.81|1816.38|1800.38|10
1640969630000|2021-12-31 16:53:50|1816.63|1800.63|1816.79|1800.79|1817.02|1801.02|1816.45|1800.45|11
1640969640000|2021-12-31 16:54:00|1816.86|1800.86|1816.38|1800.38|1816.86|1800.86|1816.38|1800.38|3
1640969650000|2021-12-31 16:54:10|1816.07|1800.07|1816.25|1800.25|1816.38|1800.38|1815.57|1799.57|5
1640969660000|2021-12-31 16:54:20|1816.38|1800.38|1816.87|1800.87|1817.35|1801.35|1816.38|1800.38|10
1640969670000|2021-12-31 16:54:30|1817.24|1801.24|1818.25|1802.25|1818.25|1802.25|1816.74|1800.74|11
1640969680000|2021-12-31 16:54:40|1818.13|1802.13|1817.6|1801.6|1818.13|1802.13|1817.5|1801.5|3
1640969690000|2021-12-31 16:54:50|1817.9|1801.9|1818.35|1802.35|1818.35|1802.35|1817.9|1801.9|4
1640969700000|2021-12-31 16:55:00|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1818.5|1802.5|1
1640969710000|2021-12-31 16:55:10|1817.75|1801.75|1816.46|1800.46|1817.75|1801.75|1816.46|1800.46|7
1640969720000|2021-12-31 16:55:20|1816.45|1800.45|1814.32|1798.32|1816.45|1800.45|1814.25|1798.25|14
1640969730000|2021-12-31 16:55:30|1814.4|1798.4|1811.95|1795.95|1814.4|1798.4|1811.5|1795.5|12
1640969740000|2021-12-31 16:55:40|1811.5|1795.5|1811.75|1795.75|1812|1796|1811.36|1795.36|7
1640969750000|2021-12-31 16:55:50|1811.5|1795.5|1811.5|1795.5|1811.91|1795.91|1811.1|1795.1|13
1640969760000|2021-12-31 16:56:00|1811.7|1795.7|1813.54|1797.54|1813.54|1797.54|1811.5|1795.5|6
1640969770000|2021-12-31 16:56:10|1813.98|1797.98|1811.13|1795.13|1813.98|1797.98|1811.13|1795.13|11
1640969780000|2021-12-31 16:56:20|1811.39|1795.39|1812.47|1796.47|1812.63|1796.63|1811.39|1795.39|14
1640969790000|2021-12-31 16:56:30|1813|1797|1813.58|1797.58|1813.58|1797.58|1812.99|1796.99|5
1640969800000|2021-12-31 16:56:40|1813.5|1797.5|1815.9|1799.9|1815.9|1799.9|1813.5|1797.5|14
1640969810000|2021-12-31 16:56:50|1815.5|1799.5|1816.5|1800.5|1816.5|1800.5|1815.5|1799.5|6
1640969820000|2021-12-31 16:57:00|1816.31|1800.31|1814.78|1798.78|1816.5|1800.5|1814.31|1798.31|11
1640969830000|2021-12-31 16:57:10|1813.85|1797.85|1815.2|1799.2|1815.2|1799.2|1813.85|1797.85|7
1640969840000|2021-12-31 16:57:20|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1
1640969850000|2021-12-31 16:57:30|1815.1|1799.1|1815|1799|1815.1|1799.1|1814.74|1798.74|5
1640969860000|2021-12-31 16:57:40|1815.4|1799.4|1815.1|1799.1|1815.4|1799.4|1814.88|1798.88|5
1640969870000|2021-12-31 16:57:50|1815.4|1799.4|1815.4|1799.4|1815.4|1799.4|1815.25|1799.25|3
1640969880000|2021-12-31 16:58:00|1815|1799|1814.55|1798.55|1815.4|1799.4|1814.55|1798.55|5
1640969890000|2021-12-31 16:58:10|1814.1|1798.1|1811.65|1795.65|1814.1|1798.1|1811.65|1795.65|13
1640969900000|2021-12-31 16:58:20|1811.61|1795.61|1810.75|1794.75|1811.61|1795.61|1810.75|1794.75|7
1640969910000|2021-12-31 16:58:30|1811|1795|1810.6|1794.6|1811.11|1795.11|1810.5|1794.5|5
1640969920000|2021-12-31 16:58:40|1810.5|1794.5|1809.3|1793.3|1810.5|1794.5|1808.8|1792.8|14
1640969930000|2021-12-31 16:58:50|1809.5|1793.5|1811.7|1795.7|1812|1796|1809.5|1793.5|17
1640969940000|2021-12-31 16:59:00|1811.5|1795.5|1811.1|1795.1|1811.5|1795.5|1811|1795|5
1640969950000|2021-12-31 16:59:10|1811.42|1795.42|1812|1796|1812|1796|1811.25|1795.25|5
1640969960000|2021-12-31 16:59:20|1811.55|1795.55|1810.59|1794.59|1811.55|1795.55|1810.5|1794.5|6
1640969970000|2021-12-31 16:59:30|1810.41|1794.41|1810.3|1794.3|1810.5|1794.5|1809.5|1793.5|6
1640969980000|2021-12-31 16:59:40|1810.4|1794.4|1810.4|1794.4|1810.4|1794.4|1809.75|1793.75|5
1640969990000|2021-12-31 16:59:50|1810.35|1794.35|1810.35|1794.35|1810.5|1794.5|1810.35|1794.35|3
1640970000000|2021-12-31 17:00:00|1810|1794|1808.94|1792.94|1810|1794|1808.57|1792.57|6
1640970010000|2021-12-31 17:00:10|1809.3|1793.3|1810.5|1794.5|1810.5|1794.5|1809.3|1793.3|10
1640970020000|2021-12-31 17:00:20|1810.12|1794.12|1809.62|1793.62|1810.12|1794.12|1809.62|1793.62|13
1640970030000|2021-12-31 17:00:30|1810.12|1794.12|1810.75|1794.75|1811.25|1795.25|1810.12|1794.12|10
1640970040000|2021-12-31 17:00:40|1810.97|1794.97|1810.75|1794.75|1811.25|1795.25|1810.75|1794.75|10
1640970050000|2021-12-31 17:00:50|1810.88|1794.88|1811.2|1795.2|1811.2|1795.2|1810.75|1794.75|3
1640970060000|2021-12-31 17:01:00|1811.25|1795.25|1811.5|1795.5|1811.5|1795.5|1811.25|1795.25|3
1640970070000|2021-12-31 17:01:10|1812|1796|1811.5|1795.5|1812.5|1796.5|1811.5|1795.5|6
1640970080000|2021-12-31 17:01:20|1811.45|1795.45|1811.5|1795.5|1811.5|1795.5|1811.45|1795.45|2
1640970100000|2021-12-31 17:01:40|1811.4|1795.4|1810.75|1794.75|1811.4|1795.4|1810.75|1794.75|6
1640970110000|2021-12-31 17:01:50|1810.73|1794.73|1811.2|1795.2|1811.45|1795.45|1810.73|1794.73|5
1640970120000|2021-12-31 17:02:00|1810.75|1794.75|1811|1795|1811.1|1795.1|1810.7|1794.7|10
1640970130000|2021-12-31 17:02:10|1811.5|1795.5|1811.5|1795.5|1811.5|1795.5|1811.13|1795.13|3
1640970150000|2021-12-31 17:02:30|1811.76|1795.76|1812.5|1796.5|1812.5|1796.5|1811.75|1795.75|6
1640970160000|2021-12-31 17:02:40|1813.1|1797.1|1811.5|1795.5|1813.2|1797.2|1811.5|1795.5|8
1640970170000|2021-12-31 17:02:50|1811.66|1795.66|1811.89|1795.89|1812.1|1796.1|1811.65|1795.65|4
1640970180000|2021-12-31 17:03:00|1811.59|1795.59|1810.5|1794.5|1811.59|1795.59|1810.5|1794.5|9
1640970190000|2021-12-31 17:03:10|1810.12|1794.12|1810.31|1794.31|1810.5|1794.5|1810.12|1794.12|4
1640970200000|2021-12-31 17:03:20|1810.5|1794.5|1811|1795|1811|1795|1810.45|1794.45|4
1640970210000|2021-12-31 17:03:30|1811.14|1795.14|1811.5|1795.5|1811.5|1795.5|1811.14|1795.14|2
1640970220000|2021-12-31 17:03:40|1811.83|1795.83|1811.5|1795.5|1811.83|1795.83|1811.5|1795.5|6
1640970230000|2021-12-31 17:03:50|1811.6|1795.6|1810.83|1794.83|1811.83|1795.83|1810.83|1794.83|4
1640970240000|2021-12-31 17:04:00|1810.82|1794.82|1810.5|1794.5|1810.83|1794.83|1810.5|1794.5|5
1640970250000|2021-12-31 17:04:10|1810.83|1794.83|1812.14|1796.14|1812.14|1796.14|1810.83|1794.83|4
1640970260000|2021-12-31 17:04:20|1812.35|1796.35|1811.7|1795.7|1812.35|1796.35|1811.7|1795.7|3
1640970270000|2021-12-31 17:04:30|1812.05|1796.05|1810.83|1794.83|1812.05|1796.05|1810.83|1794.83|7
1640970280000|2021-12-31 17:04:40|1810.78|1794.78|1811.4|1795.4|1811.4|1795.4|1810.78|1794.78|6
1640970290000|2021-12-31 17:04:50|1811.5|1795.5|1812.5|1796.5|1812.59|1796.59|1811.5|1795.5|5
1640970300000|2021-12-31 17:05:00|1812|1796|1811.5|1795.5|1812|1796|1811.5|1795.5|4
1640970310000|2021-12-31 17:05:10|1811.75|1795.75|1812.25|1796.25|1812.25|1796.25|1811.75|1795.75|3
1640970320000|2021-12-31 17:05:20|1812.5|1796.5|1812.26|1796.26|1812.5|1796.5|1812.26|1796.26|3
1640970330000|2021-12-31 17:05:30|1812.48|1796.48|1812.48|1796.48|1812.48|1796.48|1812.48|1796.48|1
1640970340000|2021-12-31 17:05:40|1812.35|1796.35|1813.1|1797.1|1813.1|1797.1|1812.35|1796.35|3
1640970350000|2021-12-31 17:05:50|1812.73|1796.73|1813.1|1797.1|1813.1|1797.1|1812.73|1796.73|2
1640970360000|2021-12-31 17:06:00|1813.5|1797.5|1814.35|1798.35|1814.35|1798.35|1813.5|1797.5|3
1640970370000|2021-12-31 17:06:10|1813.94|1797.94|1812.54|1796.54|1814.5|1798.5|1812.5|1796.5|16
1640970380000|2021-12-31 17:06:20|1812.56|1796.56|1811.2|1795.2|1812.56|1796.56|1810.8|1794.8|6
1640970400000|2021-12-31 17:06:40|1811.15|1795.15|1811.11|1795.11|1811.15|1795.15|1811.11|1795.11|2
1640970410000|2021-12-31 17:06:50|1811.2|1795.2|1811.14|1795.14|1811.3|1795.3|1811.14|1795.14|3
1640970420000|2021-12-31 17:07:00|1810.8|1794.8|1810.5|1794.5|1810.8|1794.8|1810.5|1794.5|2
1640970430000|2021-12-31 17:07:10|1810.95|1794.95|1810.77|1794.77|1810.95|1794.95|1810.77|1794.77|4
1640970440000|2021-12-31 17:07:20|1810.56|1794.56|1810.5|1794.5|1810.56|1794.56|1810.5|1794.5|2
1640970450000|2021-12-31 17:07:30|1811.45|1795.45|1810.98|1794.98|1811.45|1795.45|1810.95|1794.95|7
1640970460000|2021-12-31 17:07:40|1810.67|1794.67|1810.67|1794.67|1811.02|1795.02|1810.67|1794.67|7
1640970470000|2021-12-31 17:07:50|1810.57|1794.57|1809.55|1793.55|1810.57|1794.57|1809.55|1793.55|6
1640970480000|2021-12-31 17:08:00|1809.62|1793.62|1809.5|1793.5|1809.62|1793.62|1809.5|1793.5|4
1640970490000|2021-12-31 17:08:10|1809.55|1793.55|1810.12|1794.12|1810.4|1794.4|1809.55|1793.55|6
1640970500000|2021-12-31 17:08:20|1810.06|1794.06|1809.3|1793.3|1810.06|1794.06|1809.3|1793.3|4
1640970510000|2021-12-31 17:08:30|1808.85|1792.85|1808.8|1792.8|1808.85|1792.85|1808.8|1792.8|2
1640970520000|2021-12-31 17:08:40|1808.5|1792.5|1805.5|1789.5|1808.5|1792.5|1805|1789|15
1640970530000|2021-12-31 17:08:50|1805|1789|1805.22|1789.22|1805.22|1789.22|1805|1789|5
1640970540000|2021-12-31 17:09:00|1805.29|1789.29|1804.5|1788.5|1805.7|1789.7|1804.5|1788.5|14
1640970550000|2021-12-31 17:09:10|1804.68|1788.68|1805.25|1789.25|1805.25|1789.25|1804.5|1788.5|5
1640970560000|2021-12-31 17:09:20|1804.95|1788.95|1802.88|1786.88|1804.95|1788.95|1802.88|1786.88|15
1640970570000|2021-12-31 17:09:30|1802.87|1786.87|1802|1786|1802.87|1786.87|1800.88|1784.88|16
1640970580000|2021-12-31 17:09:40|1802.5|1786.5|1802.13|1786.13|1803.98|1787.98|1801.85|1785.85|20
1640970590000|2021-12-31 17:09:50|1802.5|1786.5|1803.5|1787.5|1803.5|1787.5|1802.3|1786.3|6
1640970600000|2021-12-31 17:10:00|1803.09|1787.09|1801.29|1785.29|1803.09|1787.09|1801.28|1785.28|11
1640970610000|2021-12-31 17:10:10|1801.5|1785.5|1803.45|1787.45|1803.45|1787.45|1801.5|1785.5|6
1640970620000|2021-12-31 17:10:20|1803|1787|1803.85|1787.85|1804.05|1788.05|1803|1787|9
1640970630000|2021-12-31 17:10:30|1803.9|1787.9|1804.4|1788.4|1804.4|1788.4|1803.9|1787.9|4
1640970640000|2021-12-31 17:10:40|1804.1|1788.1|1804.1|1788.1|1804.1|1788.1|1804.1|1788.1|1
1640970650000|2021-12-31 17:10:50|1804.04|1788.04|1803.84|1787.84|1804.04|1788.04|1803.84|1787.84|3
1640970670000|2021-12-31 17:11:10|1803.5|1787.5|1803.35|1787.35|1803.5|1787.5|1803.23|1787.23|5
1640970680000|2021-12-31 17:11:20|1803.05|1787.05|1803.05|1787.05|1803.18|1787.18|1803.05|1787.05|3
1640970690000|2021-12-31 17:11:30|1803.2|1787.2|1803.5|1787.5|1803.75|1787.75|1803.2|1787.2|4
1640970710000|2021-12-31 17:11:50|1803.81|1787.81|1803.5|1787.5|1804.2|1788.2|1803.5|1787.5|10
1640970720000|2021-12-31 17:12:00|1803.4|1787.4|1803.4|1787.4|1803.4|1787.4|1803.4|1787.4|1
1640970730000|2021-12-31 17:12:10|1803.13|1787.13|1802.94|1786.94|1803.13|1787.13|1802.94|1786.94|2
1640970740000|2021-12-31 17:12:20|1802.64|1786.64|1801.08|1785.08|1802.89|1786.89|1801.08|1785.08|12
1640970750000|2021-12-31 17:12:30|1801.28|1785.28|1801.28|1785.28|1801.28|1785.28|1800.78|1784.78|4
1640970760000|2021-12-31 17:12:40|1800.78|1784.78|1800.5|1784.5|1800.78|1784.78|1800.5|1784.5|2
1640970770000|2021-12-31 17:12:50|1800.59|1784.59|1800.59|1784.59|1800.7|1784.7|1800.59|1784.59|3
1640970780000|2021-12-31 17:13:00|1800.73|1784.73|1800|1784|1800.73|1784.73|1800|1784|8
1640970790000|2021-12-31 17:13:10|1799.55|1783.55|1799.4|1783.4|1799.55|1783.55|1799.4|1783.4|3
1640970810000|2021-12-31 17:13:30|1799.5|1783.5|1797.57|1781.57|1799.5|1783.5|1797.57|1781.57|8
1640970820000|2021-12-31 17:13:40|1797.65|1781.65|1795.75|1779.75|1797.65|1781.65|1794.5|1778.5|14
1640970830000|2021-12-31 17:13:50|1796.04|1780.04|1796.88|1780.88|1796.88|1780.88|1796|1780|6
1640970840000|2021-12-31 17:14:00|1796.87|1780.87|1796.59|1780.59|1797.05|1781.05|1796.59|1780.59|8
1640970850000|2021-12-31 17:14:10|1796.58|1780.58|1795.87|1779.87|1796.63|1780.63|1795.85|1779.85|10
1640970860000|2021-12-31 17:14:20|1795.63|1779.63|1795.86|1779.86|1795.86|1779.86|1795.63|1779.63|2
1640970870000|2021-12-31 17:14:30|1795.91|1779.91|1796.5|1780.5|1796.6|1780.6|1795.5|1779.5|8
1640970890000|2021-12-31 17:14:50|1797.02|1781.02|1800|1784|1800.22|1784.22|1797.02|1781.02|11
1640970910000|2021-12-31 17:15:10|1800.5|1784.5|1801|1785|1801|1785|1800.5|1784.5|4
1640970920000|2021-12-31 17:15:20|1801.5|1785.5|1801.22|1785.22|1801.55|1785.55|1801.05|1785.05|11
1640970930000|2021-12-31 17:15:30|1801.25|1785.25|1802|1786|1802|1786|1801.22|1785.22|6
1640970940000|2021-12-31 17:15:40|1802.25|1786.25|1802.8|1786.8|1802.8|1786.8|1802|1786|5
1640970950000|2021-12-31 17:15:50|1802.75|1786.75|1803|1787|1803|1787|1802.64|1786.64|4
1640970960000|2021-12-31 17:16:00|1802.6|1786.6|1802.9|1786.9|1802.9|1786.9|1802.6|1786.6|2
1640970970000|2021-12-31 17:16:10|1802.8|1786.8|1801.65|1785.65|1802.8|1786.8|1801.65|1785.65|3
1640970980000|2021-12-31 17:16:20|1802|1786|1802.35|1786.35|1802.35|1786.35|1802|1786|2
1640970990000|2021-12-31 17:16:30|1802.5|1786.5|1803.1|1787.1|1803.1|1787.1|1802.5|1786.5|5
1640971000000|2021-12-31 17:16:40|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640971010000|2021-12-31 17:16:50|1803.61|1787.61|1804|1788|1804.45|1788.45|1803.61|1787.61|3
1640971020000|2021-12-31 17:17:00|1803.7|1787.7|1803|1787|1803.7|1787.7|1802.5|1786.5|12
1640971030000|2021-12-31 17:17:10|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1803.5|1787.5|1
1640971050000|2021-12-31 17:17:30|1802.92|1786.92|1801.65|1785.65|1802.92|1786.92|1801.65|1785.65|10
1640971060000|2021-12-31 17:17:40|1801.75|1785.75|1802.13|1786.13|1802.13|1786.13|1801.65|1785.65|4
1640971070000|2021-12-31 17:17:50|1802|1786|1800.22|1784.22|1802|1786|1800|1784|13
1640971080000|2021-12-31 17:18:00|1800.47|1784.47|1799.3|1783.3|1800.47|1784.47|1799.3|1783.3|4
1640971090000|2021-12-31 17:18:10|1799|1783|1798.5|1782.5|1799|1783|1798.5|1782.5|4
1640971100000|2021-12-31 17:18:20|1798.26|1782.26|1798.1|1782.1|1798.5|1782.5|1798.1|1782.1|5
1640971110000|2021-12-31 17:18:30|1797.98|1781.98|1797.15|1781.15|1798.38|1782.38|1797.15|1781.15|6
1640971120000|2021-12-31 17:18:40|1796.79|1780.79|1795.5|1779.5|1797.2|1781.2|1795.5|1779.5|17
1640971130000|2021-12-31 17:18:50|1795.53|1779.53|1796.5|1780.5|1796.5|1780.5|1795.46|1779.46|10
1640971140000|2021-12-31 17:19:00|1796.69|1780.69|1796.5|1780.5|1796.69|1780.69|1796.5|1780.5|3
1640971160000|2021-12-31 17:19:20|1796.2|1780.2|1796.5|1780.5|1796.5|1780.5|1796.2|1780.2|2
1640971170000|2021-12-31 17:19:30|1796.41|1780.41|1796.25|1780.25|1796.5|1780.5|1796.25|1780.25|4
1640971180000|2021-12-31 17:19:40|1796.41|1780.41|1794.39|1778.39|1796.41|1780.41|1793.96|1777.96|23
1640971190000|2021-12-31 17:19:50|1794.5|1778.5|1793.45|1777.45|1795|1779|1793.17|1777.17|19
1640971200000|2021-12-31 17:20:00|1793.48|1777.48|1795.49|1779.49|1795.49|1779.49|1793.23|1777.23|9
1640971210000|2021-12-31 17:20:10|1795.11|1779.11|1798|1782|1798|1782|1794.8|1778.8|13
1640971220000|2021-12-31 17:20:20|1797.75|1781.75|1797.5|1781.5|1797.75|1781.75|1797.05|1781.05|12
1640971230000|2021-12-31 17:20:30|1797.22|1781.22|1797.8|1781.8|1797.8|1781.8|1797.22|1781.22|10
1640971240000|2021-12-31 17:20:40|1797.85|1781.85|1797.72|1781.72|1798.5|1782.5|1797.72|1781.72|16
1640971250000|2021-12-31 17:20:50|1797.94|1781.94|1797.25|1781.25|1798.01|1782.01|1797|1781|9
1640971260000|2021-12-31 17:21:00|1796.97|1780.97|1796.61|1780.61|1797.5|1781.5|1796.5|1780.5|8
1640971270000|2021-12-31 17:21:10|1795.8|1779.8|1794|1778|1795.8|1779.8|1793.47|1777.47|18
1640971280000|2021-12-31 17:21:20|1794.24|1778.24|1794.5|1778.5|1796|1780|1794.24|1778.24|15
1640971290000|2021-12-31 17:21:30|1794.65|1778.65|1794.5|1778.5|1794.72|1778.72|1794.4|1778.4|13
1640971300000|2021-12-31 17:21:40|1794.21|1778.21|1794.5|1778.5|1794.5|1778.5|1794.21|1778.21|3
1640971310000|2021-12-31 17:21:50|1794.65|1778.65|1793.98|1777.98|1794.65|1778.65|1793.48|1777.48|12
1640971320000|2021-12-31 17:22:00|1794.5|1778.5|1795.5|1779.5|1795.5|1779.5|1794.5|1778.5|4
1640971330000|2021-12-31 17:22:10|1796|1780|1798.8|1782.8|1798.89|1782.89|1796|1780|7
1640971340000|2021-12-31 17:22:20|1799.83|1783.83|1803.75|1787.75|1804.3|1788.3|1799.83|1783.83|11
1640971350000|2021-12-31 17:22:30|1803.56|1787.56|1803.5|1787.5|1803.56|1787.56|1803|1787|4
1640971360000|2021-12-31 17:22:40|1803|1787|1805.9|1789.9|1806|1790|1803|1787|11
1640971370000|2021-12-31 17:22:50|1806.16|1790.16|1807.5|1791.5|1807.5|1791.5|1806.16|1790.16|5
1640971380000|2021-12-31 17:23:00|1808|1792|1808|1792|1808|1792|1808|1792|1
1640971390000|2021-12-31 17:23:10|1807.84|1791.84|1808.35|1792.35|1808.35|1792.35|1807.84|1791.84|4
1640971400000|2021-12-31 17:23:20|1808|1792|1808|1792|1808.45|1792.45|1808|1792|6
1640971410000|2021-12-31 17:23:30|1808.66|1792.66|1809|1793|1809.55|1793.55|1808.66|1792.66|11
1640971420000|2021-12-31 17:23:40|1808.75|1792.75|1806.76|1790.76|1808.75|1792.75|1806.64|1790.64|7
1640971430000|2021-12-31 17:23:50|1805.7|1789.7|1804|1788|1806.5|1790.5|1804|1788|14
1640971440000|2021-12-31 17:24:00|1803.92|1787.92|1801|1785|1803.92|1787.92|1801|1785|8
1640971450000|2021-12-31 17:24:10|1801.31|1785.31|1802.67|1786.67|1803|1787|1801.31|1785.31|10
1640971460000|2021-12-31 17:24:20|1802.95|1786.95|1803|1787|1803.1|1787.1|1802.95|1786.95|5
1640971470000|2021-12-31 17:24:30|1802.82|1786.82|1802.51|1786.51|1803|1787|1802.2|1786.2|6
1640971480000|2021-12-31 17:24:40|1802.82|1786.82|1803|1787|1803.25|1787.25|1802.82|1786.82|5
1640971490000|2021-12-31 17:24:50|1803.35|1787.35|1803.06|1787.06|1803.35|1787.35|1802.9|1786.9|6
1640971500000|2021-12-31 17:25:00|1803.27|1787.27|1804|1788|1804|1788|1803.27|1787.27|4
1640971510000|2021-12-31 17:25:10|1804.24|1788.24|1806.45|1790.45|1806.45|1790.45|1804.24|1788.24|15
1640971520000|2021-12-31 17:25:20|1806.5|1790.5|1808.5|1792.5|1808.5|1792.5|1806.5|1790.5|8
1640971530000|2021-12-31 17:25:30|1809.35|1793.35|1809.5|1793.5|1809.5|1793.5|1809|1793|5
1640971540000|2021-12-31 17:25:40|1809.4|1793.4|1809|1793|1809.4|1793.4|1809|1793|4
1640971550000|2021-12-31 17:25:50|1808.92|1792.92|1806.5|1790.5|1808.92|1792.92|1806.5|1790.5|4
1640971560000|2021-12-31 17:26:00|1806.4|1790.4|1805.5|1789.5|1806.4|1790.4|1805.5|1789.5|5
1640971580000|2021-12-31 17:26:20|1805.39|1789.39|1805.5|1789.5|1805.5|1789.5|1805.39|1789.39|5
1640971590000|2021-12-31 17:26:30|1805.43|1789.43|1805.43|1789.43|1805.43|1789.43|1805.43|1789.43|1
1640971600000|2021-12-31 17:26:40|1805.5|1789.5|1806.5|1790.5|1806.5|1790.5|1805.5|1789.5|3
1640971630000|2021-12-31 17:27:10|1806.35|1790.35|1806|1790|1806.35|1790.35|1806|1790|3
1640971640000|2021-12-31 17:27:20|1805.97|1789.97|1805.92|1789.92|1805.97|1789.97|1805.92|1789.92|2
1640971650000|2021-12-31 17:27:30|1806|1790|1805|1789|1806|1790|1805|1789|8
1640971660000|2021-12-31 17:27:40|1804.5|1788.5|1802.09|1786.09|1804.5|1788.5|1801.22|1785.22|14
1640971670000|2021-12-31 17:27:50|1802.25|1786.25|1802.82|1786.82|1802.82|1786.82|1801.9|1785.9|8
1640971680000|2021-12-31 17:28:00|1802.7|1786.7|1802.5|1786.5|1803|1787|1802.5|1786.5|7
1640971690000|2021-12-31 17:28:10|1802.13|1786.13|1802|1786|1802.3|1786.3|1801.92|1785.92|9
1640971700000|2021-12-31 17:28:20|1802.5|1786.5|1799.5|1783.5|1802.69|1786.69|1799.5|1783.5|12
1640971710000|2021-12-31 17:28:30|1800.5|1784.5|1799.19|1783.19|1800.85|1784.85|1799.19|1783.19|10
1640971720000|2021-12-31 17:28:40|1798|1782|1800.5|1784.5|1800.5|1784.5|1796.95|1780.95|8
1640971730000|2021-12-31 17:28:50|1799.96|1783.96|1800.5|1784.5|1800.5|1784.5|1799.96|1783.96|8
1640971740000|2021-12-31 17:29:00|1800.9|1784.9|1801.42|1785.42|1801.45|1785.45|1800.75|1784.75|6
1640971750000|2021-12-31 17:29:10|1801.43|1785.43|1801.43|1785.43|1801.43|1785.43|1801.34|1785.34|5
1640971760000|2021-12-31 17:29:20|1801.37|1785.37|1803.92|1787.92|1804.25|1788.25|1801.37|1785.37|13
1640971770000|2021-12-31 17:29:30|1803.5|1787.5|1805|1789|1805|1789|1803.5|1787.5|6
1640971780000|2021-12-31 17:29:40|1804.78|1788.78|1803.9|1787.9|1804.82|1788.82|1803.9|1787.9|11
1640971790000|2021-12-31 17:29:50|1803.92|1787.92|1803.5|1787.5|1804.15|1788.15|1803.5|1787.5|4
1640971800000|2021-12-31 17:30:00|1803.22|1787.22|1805.79|1789.79|1805.95|1789.95|1802.82|1786.82|16
1640971810000|2021-12-31 17:30:10|1805.5|1789.5|1803.3|1787.3|1805.75|1789.75|1803.3|1787.3|14
1640971820000|2021-12-31 17:30:20|1803.5|1787.5|1805.92|1789.92|1806|1790|1802.45|1786.45|22
1640971830000|2021-12-31 17:30:30|1806.1|1790.1|1805.81|1789.81|1806.1|1790.1|1805.81|1789.81|5
1640971840000|2021-12-31 17:30:40|1806.23|1790.23|1806|1790|1806.23|1790.23|1805.81|1789.81|6
1640971850000|2021-12-31 17:30:50|1806.5|1790.5|1806.32|1790.32|1807.19|1791.19|1805.41|1789.41|14
1640971860000|2021-12-31 17:31:00|1806.01|1790.01|1807.05|1791.05|1807.15|1791.15|1806.01|1790.01|7
1640971870000|2021-12-31 17:31:10|1807.5|1791.5|1809.59|1793.59|1809.59|1793.59|1807.5|1791.5|9
1640971880000|2021-12-31 17:31:20|1809.67|1793.67|1809.9|1793.9|1810.17|1794.17|1809.5|1793.5|8
1640971890000|2021-12-31 17:31:30|1810|1794|1809.67|1793.67|1810|1794|1809.13|1793.13|11
1640971900000|2021-12-31 17:31:40|1809.77|1793.77|1809.67|1793.67|1809.77|1793.77|1809.67|1793.67|3
1640971910000|2021-12-31 17:31:50|1809.59|1793.59|1809.67|1793.67|1810.12|1794.12|1809.59|1793.59|6
1640971920000|2021-12-31 17:32:00|1809.65|1793.65|1810.58|1794.58|1810.58|1794.58|1809.24|1793.24|9
1640971930000|2021-12-31 17:32:10|1810.57|1794.57|1811.79|1795.79|1812|1796|1810.57|1794.57|10
1640971940000|2021-12-31 17:32:20|1811.5|1795.5|1816.9|1800.9|1816.99|1800.99|1811.5|1795.5|17
1640971950000|2021-12-31 17:32:30|1817.22|1801.22|1820|1804|1820|1804|1816.98|1800.98|12
1640971960000|2021-12-31 17:32:40|1820.5|1804.5|1822.1|1806.1|1822.1|1806.1|1820.5|1804.5|8
1640971970000|2021-12-31 17:32:50|1821.65|1805.65|1821.59|1805.59|1821.67|1805.67|1821.59|1805.59|3
1640971980000|2021-12-31 17:33:00|1821.5|1805.5|1819.46|1803.46|1821.65|1805.65|1819.46|1803.46|15
1640971990000|2021-12-31 17:33:10|1819.5|1803.5|1819|1803|1819.69|1803.69|1818.6|1802.6|11
1640972000000|2021-12-31 17:33:20|1819.15|1803.15|1819.92|1803.92|1820.35|1804.35|1819.15|1803.15|7
1640972010000|2021-12-31 17:33:30|1819.5|1803.5|1818.35|1802.35|1819.5|1803.5|1818.27|1802.27|6
1640972020000|2021-12-31 17:33:40|1818.27|1802.27|1815.28|1799.28|1818.35|1802.35|1815.28|1799.28|9
1640972030000|2021-12-31 17:33:50|1814.78|1798.78|1813.78|1797.78|1814.78|1798.78|1813.73|1797.73|7
1640972040000|2021-12-31 17:34:00|1813.92|1797.92|1814.98|1798.98|1815.58|1799.58|1813.5|1797.5|14
1640972050000|2021-12-31 17:34:10|1815|1799|1813.9|1797.9|1815|1799|1813.9|1797.9|4
1640972060000|2021-12-31 17:34:20|1814|1798|1813|1797|1814.23|1798.23|1813|1797|6
1640972070000|2021-12-31 17:34:30|1813.19|1797.19|1812.81|1796.81|1813.19|1797.19|1812.81|1796.81|5
1640972080000|2021-12-31 17:34:40|1813|1797|1813.41|1797.41|1813.41|1797.41|1812.81|1796.81|6
1640972090000|2021-12-31 17:34:50|1813.4|1797.4|1813.4|1797.4|1813.4|1797.4|1813.4|1797.4|1
1640972100000|2021-12-31 17:35:00|1813.35|1797.35|1813|1797|1813.35|1797.35|1813|1797|4
1640972110000|2021-12-31 17:35:10|1813.05|1797.05|1813.5|1797.5|1813.5|1797.5|1813.05|1797.05|4
1640972120000|2021-12-31 17:35:20|1813.69|1797.69|1815.28|1799.28|1815.28|1799.28|1813.69|1797.69|11
1640972130000|2021-12-31 17:35:30|1815.6|1799.6|1817.13|1801.13|1817.13|1801.13|1815.5|1799.5|14
1640972140000|2021-12-31 17:35:40|1817.5|1801.5|1818.82|1802.82|1819.32|1803.32|1817.5|1801.5|10
1640972150000|2021-12-31 17:35:50|1818.6|1802.6|1820.5|1804.5|1820.5|1804.5|1818.6|1802.6|8
1640972160000|2021-12-31 17:36:00|1820|1804|1820|1804|1820.07|1804.07|1819.5|1803.5|9
1640972170000|2021-12-31 17:36:10|1820.15|1804.15|1820.3|1804.3|1820.3|1804.3|1819.5|1803.5|4
1640972180000|2021-12-31 17:36:20|1820.5|1804.5|1821.5|1805.5|1821.65|1805.65|1820.5|1804.5|6
1640972190000|2021-12-31 17:36:30|1821|1805|1821|1805|1821|1805|1821|1805|1
1640972200000|2021-12-31 17:36:40|1821.47|1805.47|1821.58|1805.58|1821.7|1805.7|1821.47|1805.47|12
1640972210000|2021-12-31 17:36:50|1821.5|1805.5|1821.57|1805.57|1821.65|1805.65|1821.5|1805.5|5
1640972220000|2021-12-31 17:37:00|1821.65|1805.65|1821.57|1805.57|1821.72|1805.72|1821.5|1805.5|4
1640972230000|2021-12-31 17:37:10|1821.72|1805.72|1821.89|1805.89|1821.89|1805.89|1821.72|1805.72|3
1640972240000|2021-12-31 17:37:20|1821.74|1805.74|1822.35|1806.35|1822.35|1806.35|1821.74|1805.74|10
1640972250000|2021-12-31 17:37:30|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1
1640972260000|2021-12-31 17:37:40|1821.96|1805.96|1821.96|1805.96|1822.05|1806.05|1821.96|1805.96|3
1640972270000|2021-12-31 17:37:50|1822.05|1806.05|1822.1|1806.1|1822.1|1806.1|1821.96|1805.96|4
1640972280000|2021-12-31 17:38:00|1822.36|1806.36|1823.44|1807.44|1823.44|1807.44|1822.36|1806.36|8
1640972290000|2021-12-31 17:38:10|1823.5|1807.5|1824.22|1808.22|1824.22|1808.22|1823.5|1807.5|4
1640972300000|2021-12-31 17:38:20|1824.5|1808.5|1826.46|1810.46|1826.46|1810.46|1824.5|1808.5|8
1640972310000|2021-12-31 17:38:30|1826.02|1810.02|1827.23|1811.23|1827.5|1811.5|1826.02|1810.02|12
1640972320000|2021-12-31 17:38:40|1827.5|1811.5|1827.4|1811.4|1827.53|1811.53|1827.38|1811.38|4
1640972330000|2021-12-31 17:38:50|1826.75|1810.75|1826.65|1810.65|1826.75|1810.75|1826.55|1810.55|3
1640972340000|2021-12-31 17:39:00|1826.9|1810.9|1827.5|1811.5|1827.67|1811.67|1826.9|1810.9|5
1640972350000|2021-12-31 17:39:10|1827.22|1811.22|1827.5|1811.5|1827.5|1811.5|1826.55|1810.55|8
1640972360000|2021-12-31 17:39:20|1827.7|1811.7|1827.7|1811.7|1827.7|1811.7|1827.7|1811.7|1
1640972370000|2021-12-31 17:39:30|1827.55|1811.55|1827.25|1811.25|1828|1812|1827.25|1811.25|5
1640972380000|2021-12-31 17:39:40|1826.5|1810.5|1824.5|1808.5|1826.5|1810.5|1824.5|1808.5|9
1640972390000|2021-12-31 17:39:50|1824.92|1808.92|1825.25|1809.25|1825.25|1809.25|1824.5|1808.5|9
1640972400000|2021-12-31 17:40:00|1825.23|1809.23|1825.23|1809.23|1825.35|1809.35|1825.23|1809.23|3
1640972410000|2021-12-31 17:40:10|1825.45|1809.45|1825.45|1809.45|1825.45|1809.45|1825.45|1809.45|1
1640972420000|2021-12-31 17:40:20|1825.23|1809.23|1825.03|1809.03|1825.23|1809.23|1825.03|1809.03|5
1640972430000|2021-12-31 17:40:30|1825.04|1809.04|1824.35|1808.35|1825.04|1809.04|1824.35|1808.35|4
1640972440000|2021-12-31 17:40:40|1824.5|1808.5|1824.5|1808.5|1824.5|1808.5|1823.95|1807.95|6
1640972450000|2021-12-31 17:40:50|1824.05|1808.05|1824.5|1808.5|1824.5|1808.5|1824.05|1808.05|5
1640972460000|2021-12-31 17:41:00|1824.65|1808.65|1825.24|1809.24|1825.24|1809.24|1824.65|1808.65|2
1640972480000|2021-12-31 17:41:20|1825.23|1809.23|1823.5|1807.5|1825.23|1809.23|1823.5|1807.5|4
1640972490000|2021-12-31 17:41:30|1823.01|1807.01|1823.01|1807.01|1823.01|1807.01|1822.25|1806.25|5
1640972500000|2021-12-31 17:41:40|1823.35|1807.35|1823.78|1807.78|1823.78|1807.78|1823.35|1807.35|3
1640972510000|2021-12-31 17:41:50|1823.89|1807.89|1822.5|1806.5|1823.92|1807.92|1822.5|1806.5|5
1640972520000|2021-12-31 17:42:00|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1822.15|1806.15|1
1640972540000|2021-12-31 17:42:20|1822.2|1806.2|1821.99|1805.99|1822.2|1806.2|1821.99|1805.99|3
1640972550000|2021-12-31 17:42:30|1821.65|1805.65|1821.94|1805.94|1822.15|1806.15|1821.65|1805.65|3
1640972560000|2021-12-31 17:42:40|1822.15|1806.15|1824.53|1808.53|1824.53|1808.53|1821.65|1805.65|12
1640972570000|2021-12-31 17:42:50|1824.83|1808.83|1824.56|1808.56|1824.83|1808.83|1824.56|1808.56|2
1640972580000|2021-12-31 17:43:00|1825.5|1809.5|1826|1810|1826.05|1810.05|1825.5|1809.5|8
1640972590000|2021-12-31 17:43:10|1826.01|1810.01|1825.82|1809.82|1826.1|1810.1|1825.75|1809.75|6
1640972600000|2021-12-31 17:43:20|1825.5|1809.5|1827.3|1811.3|1827.3|1811.3|1825.5|1809.5|9
1640972610000|2021-12-31 17:43:30|1827.5|1811.5|1827.92|1811.92|1828.35|1812.35|1827.5|1811.5|9
1640972630000|2021-12-31 17:43:50|1827.9|1811.9|1827.4|1811.4|1828|1812|1827|1811|6
1640972640000|2021-12-31 17:44:00|1827.5|1811.5|1827.72|1811.72|1827.85|1811.85|1827.5|1811.5|3
1640972650000|2021-12-31 17:44:10|1827.53|1811.53|1828|1812|1828.05|1812.05|1827.53|1811.53|7
1640972660000|2021-12-31 17:44:20|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1827.75|1811.75|1
1640972670000|2021-12-31 17:44:30|1828|1812|1827.72|1811.72|1828|1812|1827.72|1811.72|2
1640972680000|2021-12-31 17:44:40|1827.86|1811.86|1828.79|1812.79|1829|1813|1827.86|1811.86|8
1640972690000|2021-12-31 17:44:50|1829.45|1813.45|1829.5|1813.5|1829.95|1813.95|1829.45|1813.45|5
1640972700000|2021-12-31 17:45:00|1829.53|1813.53|1829.5|1813.5|1829.55|1813.55|1829.5|1813.5|3
1640972710000|2021-12-31 17:45:10|1830|1814|1830.9|1814.9|1830.9|1814.9|1829.75|1813.75|8
1640972720000|2021-12-31 17:45:20|1830.8|1814.8|1831|1815|1831.11|1815.11|1830.5|1814.5|6
1640972730000|2021-12-31 17:45:30|1830.29|1814.29|1829.5|1813.5|1830.29|1814.29|1829.5|1813.5|7
1640972740000|2021-12-31 17:45:40|1829.4|1813.4|1829.4|1813.4|1829.4|1813.4|1829.34|1813.34|3
1640972750000|2021-12-31 17:45:50|1829.2|1813.2|1829.2|1813.2|1829.2|1813.2|1829.2|1813.2|1
1640972760000|2021-12-31 17:46:00|1828.8|1812.8|1828.55|1812.55|1828.8|1812.8|1828.55|1812.55|2
1640972770000|2021-12-31 17:46:10|1828.5|1812.5|1827.6|1811.6|1828.5|1812.5|1827.55|1811.55|4
1640972780000|2021-12-31 17:46:20|1828|1812|1828|1812|1828|1812|1828|1812|1
1640972790000|2021-12-31 17:46:30|1828.2|1812.2|1828.35|1812.35|1828.35|1812.35|1828.2|1812.2|3
1640972800000|2021-12-31 17:46:40|1828.5|1812.5|1828.45|1812.45|1828.5|1812.5|1828.4|1812.4|3
1640972810000|2021-12-31 17:46:50|1828.5|1812.5|1827.5|1811.5|1828.5|1812.5|1827.5|1811.5|6
1640972820000|2021-12-31 17:47:00|1827.38|1811.38|1826.5|1810.5|1827.38|1811.38|1826.5|1810.5|4
1640972830000|2021-12-31 17:47:10|1826.21|1810.21|1825.1|1809.1|1826.21|1810.21|1825.1|1809.1|4
1640972840000|2021-12-31 17:47:20|1825.05|1809.05|1823.6|1807.6|1825.05|1809.05|1823.5|1807.5|6
1640972850000|2021-12-31 17:47:30|1823.49|1807.49|1823.93|1807.93|1823.93|1807.93|1823.25|1807.25|7
1640972860000|2021-12-31 17:47:40|1824.16|1808.16|1823.5|1807.5|1824.16|1808.16|1823.5|1807.5|3
1640972870000|2021-12-31 17:47:50|1823.15|1807.15|1822.61|1806.61|1823.47|1807.47|1822.61|1806.61|7
1640972880000|2021-12-31 17:48:00|1822.51|1806.51|1821.55|1805.55|1822.51|1806.51|1821.55|1805.55|3
1640972890000|2021-12-31 17:48:10|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640972900000|2021-12-31 17:48:20|1821|1805|1819.5|1803.5|1821|1805|1819.5|1803.5|5
1640972910000|2021-12-31 17:48:30|1819.44|1803.44|1818.55|1802.55|1819.5|1803.5|1818.55|1802.55|4
1640972920000|2021-12-31 17:48:40|1818.5|1802.5|1819.3|1803.3|1819.3|1803.3|1818.5|1802.5|7
1640972930000|2021-12-31 17:48:50|1819.34|1803.34|1820.1|1804.1|1820.1|1804.1|1819.34|1803.34|3
1640972950000|2021-12-31 17:49:10|1820.39|1804.39|1821|1805|1821.43|1805.43|1820.39|1804.39|4
1640972960000|2021-12-31 17:49:20|1821.18|1805.18|1821|1805|1821.18|1805.18|1821|1805|2
1640972970000|2021-12-31 17:49:30|1820.88|1804.88|1820.11|1804.11|1820.88|1804.88|1819.6|1803.6|9
1640972980000|2021-12-31 17:49:40|1820.18|1804.18|1822.72|1806.72|1822.72|1806.72|1820.18|1804.18|9
1640972990000|2021-12-31 17:49:50|1822.78|1806.78|1824.5|1808.5|1824.5|1808.5|1822.78|1806.78|7
1640973000000|2021-12-31 17:50:00|1824|1808|1824.4|1808.4|1824.4|1808.4|1823.5|1807.5|4
1640973010000|2021-12-31 17:50:10|1824.5|1808.5|1824.88|1808.88|1824.88|1808.88|1824.5|1808.5|2
1640973030000|2021-12-31 17:50:30|1824.65|1808.65|1824.75|1808.75|1824.75|1808.75|1824.65|1808.65|4
1640973040000|2021-12-31 17:50:40|1824.5|1808.5|1824.11|1808.11|1824.5|1808.5|1823.66|1807.66|5
1640973060000|2021-12-31 17:51:00|1823.81|1807.81|1824.48|1808.48|1824.5|1808.5|1823.81|1807.81|5
1640973070000|2021-12-31 17:51:10|1824.38|1808.38|1825.23|1809.23|1825.5|1809.5|1824.38|1808.38|14
1640973080000|2021-12-31 17:51:20|1825.37|1809.37|1824.98|1808.98|1825.5|1809.5|1824.98|1808.98|5
1640973090000|2021-12-31 17:51:30|1824.81|1808.81|1824.38|1808.38|1824.81|1808.81|1824.38|1808.38|4
1640973100000|2021-12-31 17:51:40|1824.67|1808.67|1824.39|1808.39|1824.67|1808.67|1824.04|1808.04|4
1640973110000|2021-12-31 17:51:50|1824.5|1808.5|1824.39|1808.39|1824.6|1808.6|1824.39|1808.39|5
1640973120000|2021-12-31 17:52:00|1824.22|1808.22|1823.99|1807.99|1824.39|1808.39|1823.99|1807.99|4
1640973130000|2021-12-31 17:52:10|1823.89|1807.89|1823.8|1807.8|1823.89|1807.89|1823.41|1807.41|4
1640973140000|2021-12-31 17:52:20|1824.35|1808.35|1825.48|1809.48|1825.5|1809.5|1824.35|1808.35|9
1640973150000|2021-12-31 17:52:30|1825.55|1809.55|1825.48|1809.48|1825.55|1809.55|1825.03|1809.03|4
1640973160000|2021-12-31 17:52:40|1825.5|1809.5|1825.3|1809.3|1825.5|1809.5|1825|1809|8
1640973170000|2021-12-31 17:52:50|1825.5|1809.5|1824.55|1808.55|1825.5|1809.5|1824.55|1808.55|5
1640973180000|2021-12-31 17:53:00|1824.5|1808.5|1824.65|1808.65|1824.65|1808.65|1824.5|1808.5|4
1640973190000|2021-12-31 17:53:10|1825|1809|1825.5|1809.5|1825.5|1809.5|1825|1809|3
1640973200000|2021-12-31 17:53:20|1826|1810|1826|1810|1826|1810|1826|1810|1
1640973210000|2021-12-31 17:53:30|1825.5|1809.5|1826.28|1810.28|1826.4|1810.4|1825.5|1809.5|5
1640973220000|2021-12-31 17:53:40|1826.5|1810.5|1826.5|1810.5|1826.5|1810.5|1826.36|1810.36|5
1640973230000|2021-12-31 17:53:50|1826.88|1810.88|1827|1811|1827.25|1811.25|1826.88|1810.88|5
1640973240000|2021-12-31 17:54:00|1826.91|1810.91|1823.19|1807.19|1826.91|1810.91|1823.19|1807.19|15
1640973250000|2021-12-31 17:54:10|1823.08|1807.08|1823|1807|1823.08|1807.08|1822.94|1806.94|3
1640973260000|2021-12-31 17:54:20|1822.61|1806.61|1822.59|1806.59|1822.61|1806.61|1822.59|1806.59|2
1640973270000|2021-12-31 17:54:30|1822.63|1806.63|1823|1807|1823|1807|1822.55|1806.55|3
1640973280000|2021-12-31 17:54:40|1822.89|1806.89|1821.88|1805.88|1822.89|1806.89|1821.55|1805.55|7
1640973290000|2021-12-31 17:54:50|1821.51|1805.51|1821.9|1805.9|1821.9|1805.9|1821.5|1805.5|5
1640973300000|2021-12-31 17:55:00|1821.5|1805.5|1820.27|1804.27|1821.5|1805.5|1820.27|1804.27|9
1640973310000|2021-12-31 17:55:10|1820.15|1804.15|1820.75|1804.75|1820.75|1804.75|1820.04|1804.04|9
1640973320000|2021-12-31 17:55:20|1820.5|1804.5|1821.11|1805.11|1821.5|1805.5|1820.5|1804.5|9
1640973330000|2021-12-31 17:55:30|1821.08|1805.08|1821.8|1805.8|1821.8|1805.8|1821.08|1805.08|5
1640973340000|2021-12-31 17:55:40|1821.73|1805.73|1821.6|1805.6|1821.73|1805.73|1821.4|1805.4|4
1640973350000|2021-12-31 17:55:50|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1821.8|1805.8|1
1640973360000|2021-12-31 17:56:00|1821.73|1805.73|1821.5|1805.5|1821.73|1805.73|1821.32|1805.32|6
1640973370000|2021-12-31 17:56:10|1821.36|1805.36|1821.22|1805.22|1821.36|1805.36|1821.22|1805.22|2
1640973390000|2021-12-31 17:56:30|1821.5|1805.5|1821.5|1805.5|1821.65|1805.65|1821.5|1805.5|3
1640973400000|2021-12-31 17:56:40|1821.56|1805.56|1821.34|1805.34|1821.56|1805.56|1821.2|1805.2|7
1640973410000|2021-12-31 17:56:50|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640973420000|2021-12-31 17:57:00|1821.55|1805.55|1821.4|1805.4|1821.55|1805.55|1821.4|1805.4|2
1640973430000|2021-12-31 17:57:10|1821.1|1805.1|1821.1|1805.1|1821.1|1805.1|1821.1|1805.1|1
1640973440000|2021-12-31 17:57:20|1821.5|1805.5|1821.83|1805.83|1821.83|1805.83|1821.14|1805.14|8
1640973450000|2021-12-31 17:57:30|1821.65|1805.65|1822.5|1806.5|1822.5|1806.5|1821.65|1805.65|3
1640973470000|2021-12-31 17:57:50|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1822.35|1806.35|1
1640973480000|2021-12-31 17:58:00|1822.5|1806.5|1823.5|1807.5|1823.5|1807.5|1822.5|1806.5|9
1640973490000|2021-12-31 17:58:10|1823.33|1807.33|1823.5|1807.5|1823.88|1807.88|1823.16|1807.16|6
1640973500000|2021-12-31 17:58:20|1823.88|1807.88|1825.5|1809.5|1825.5|1809.5|1823.88|1807.88|11
1640973510000|2021-12-31 17:58:30|1825.22|1809.22|1825|1809|1825.25|1809.25|1825|1809|3
1640973520000|2021-12-31 17:58:40|1824.97|1808.97|1825.7|1809.7|1825.7|1809.7|1824.95|1808.95|4
1640973530000|2021-12-31 17:58:50|1826|1810|1828.72|1812.72|1828.94|1812.94|1826|1810|18
1640973540000|2021-12-31 17:59:00|1828.94|1812.94|1830.17|1814.17|1830.17|1814.17|1828.94|1812.94|6
1640973550000|2021-12-31 17:59:10|1830.5|1814.5|1831.96|1815.96|1831.96|1815.96|1830.5|1814.5|8
1640973560000|2021-12-31 17:59:20|1832|1816|1831|1815|1832.3|1816.3|1831|1815|9
1640973570000|2021-12-31 17:59:30|1830.5|1814.5|1830|1814|1830.5|1814.5|1829.5|1813.5|9
1640973580000|2021-12-31 17:59:40|1829.94|1813.94|1830.5|1814.5|1830.5|1814.5|1829.94|1813.94|3
1640973590000|2021-12-31 17:59:50|1830.29|1814.29|1830.32|1814.32|1830.5|1814.5|1830.13|1814.13|4
1640973600000|2021-12-31 18:00:00|1829.82|1813.82|1826.5|1810.5|1829.82|1813.82|1826.5|1810.5|15
1640973610000|2021-12-31 18:00:10|1826|1810|1826.42|1810.42|1826.42|1810.42|1825.92|1809.92|7
1640973620000|2021-12-31 18:00:20|1826.49|1810.49|1826.42|1810.42|1826.49|1810.49|1826.42|1810.42|4
1640973630000|2021-12-31 18:00:30|1826.47|1810.47|1826.42|1810.42|1826.47|1810.47|1826.42|1810.42|2
1640973640000|2021-12-31 18:00:40|1826.47|1810.47|1827|1811|1827.4|1811.4|1826.42|1810.42|13
1640973650000|2021-12-31 18:00:50|1827.25|1811.25|1826.03|1810.03|1827.25|1811.25|1826.03|1810.03|7
1640973660000|2021-12-31 18:01:00|1826.02|1810.02|1825.55|1809.55|1826.5|1810.5|1825.16|1809.16|13
1640973670000|2021-12-31 18:01:10|1825.26|1809.26|1825.55|1809.55|1825.55|1809.55|1825.26|1809.26|2
1640973680000|2021-12-31 18:01:20|1825.76|1809.76|1828.19|1812.19|1828.19|1812.19|1825.76|1809.76|7
1640973690000|2021-12-31 18:01:30|1828|1812|1829.19|1813.19|1829.32|1813.32|1828|1812|7
1640973700000|2021-12-31 18:01:40|1829.5|1813.5|1829.76|1813.76|1829.76|1813.76|1829.5|1813.5|2
1640973710000|2021-12-31 18:01:50|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1828.95|1812.95|5
1640973720000|2021-12-31 18:02:00|1829.61|1813.61|1829.61|1813.61|1829.73|1813.73|1829.61|1813.61|3
1640973730000|2021-12-31 18:02:10|1830.11|1814.11|1831.45|1815.45|1831.45|1815.45|1830.11|1814.11|4
1640973740000|2021-12-31 18:02:20|1831.9|1815.9|1832.94|1816.94|1832.94|1816.94|1831.9|1815.9|7
1640973750000|2021-12-31 18:02:30|1832.99|1816.99|1833.4|1817.4|1833.4|1817.4|1832.89|1816.89|7
1640973760000|2021-12-31 18:02:40|1833.2|1817.2|1833.2|1817.2|1833.2|1817.2|1833.2|1817.2|1
1640973770000|2021-12-31 18:02:50|1833.4|1817.4|1834.05|1818.05|1834.05|1818.05|1833.4|1817.4|4
1640973780000|2021-12-31 18:03:00|1834.25|1818.25|1834|1818|1834.25|1818.25|1834|1818|2
1640973800000|2021-12-31 18:03:20|1833.5|1817.5|1832.6|1816.6|1833.55|1817.55|1832.6|1816.6|9
1640973810000|2021-12-31 18:03:30|1832.5|1816.5|1831.87|1815.87|1832.5|1816.5|1831.82|1815.82|4
1640973820000|2021-12-31 18:03:40|1832.17|1816.17|1832.17|1816.17|1832.17|1816.17|1832.04|1816.04|4
1640973830000|2021-12-31 18:03:50|1832.75|1816.75|1831.55|1815.55|1832.75|1816.75|1831.55|1815.55|7
1640973840000|2021-12-31 18:04:00|1832|1816|1832|1816|1832|1816|1831.5|1815.5|3
1640973850000|2021-12-31 18:04:10|1831.84|1815.84|1831.84|1815.84|1831.84|1815.84|1831.84|1815.84|1
1640973860000|2021-12-31 18:04:20|1831.5|1815.5|1833.26|1817.26|1833.26|1817.26|1831.5|1815.5|8
1640973870000|2021-12-31 18:04:30|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1833.5|1817.5|1
1640973880000|2021-12-31 18:04:40|1833.38|1817.38|1833.26|1817.26|1833.5|1817.5|1833.17|1817.17|5
1640973890000|2021-12-31 18:04:50|1833.38|1817.38|1833.5|1817.5|1833.5|1817.5|1833.38|1817.38|2
1640973900000|2021-12-31 18:05:00|1834|1818|1834.6|1818.6|1834.79|1818.79|1834|1818|5
1640973910000|2021-12-31 18:05:10|1835|1819|1835|1819|1835|1819|1834.6|1818.6|3
1640973930000|2021-12-31 18:05:30|1834.6|1818.6|1835.63|1819.63|1835.63|1819.63|1834.6|1818.6|6
1640973940000|2021-12-31 18:05:40|1835.8|1819.8|1836.3|1820.3|1836.3|1820.3|1835.8|1819.8|2
1640973960000|2021-12-31 18:06:00|1836.5|1820.5|1835.6|1819.6|1836.65|1820.65|1835.6|1819.6|6
1640973970000|2021-12-31 18:06:10|1835.8|1819.8|1836.3|1820.3|1836.3|1820.3|1835.8|1819.8|5
1640973980000|2021-12-31 18:06:20|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1836.5|1820.5|1
1640973990000|2021-12-31 18:06:30|1836.22|1820.22|1835.89|1819.89|1836.29|1820.29|1835.73|1819.73|5
1640974000000|2021-12-31 18:06:40|1836.14|1820.14|1836.14|1820.14|1836.14|1820.14|1836.14|1820.14|1
1640974010000|2021-12-31 18:06:50|1836.35|1820.35|1836.14|1820.14|1836.35|1820.35|1836.14|1820.14|2
1640974020000|2021-12-31 18:07:00|1836.1|1820.1|1835.5|1819.5|1836.1|1820.1|1835.5|1819.5|3
1640974050000|2021-12-31 18:07:30|1835|1819|1832.7|1816.7|1835|1819|1832.7|1816.7|8
1640974060000|2021-12-31 18:07:40|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1832.5|1816.5|1
1640974070000|2021-12-31 18:07:50|1832.55|1816.55|1832.5|1816.5|1832.55|1816.55|1832.5|1816.5|2
1640974080000|2021-12-31 18:08:00|1832.15|1816.15|1832.33|1816.33|1832.5|1816.5|1832.15|1816.15|3
1640974090000|2021-12-31 18:08:10|1831.93|1815.93|1831.36|1815.36|1832.31|1816.31|1830.58|1814.58|12
1640974100000|2021-12-31 18:08:20|1831.03|1815.03|1831.02|1815.02|1831.08|1815.08|1830.52|1814.52|7
1640974110000|2021-12-31 18:08:30|1831|1815|1830.57|1814.57|1831|1815|1830.52|1814.52|3
1640974120000|2021-12-31 18:08:40|1830.52|1814.52|1830.12|1814.12|1830.52|1814.52|1830.12|1814.12|5
1640974130000|2021-12-31 18:08:50|1829.55|1813.55|1827.4|1811.4|1829.55|1813.55|1827.22|1811.22|11
1640974140000|2021-12-31 18:09:00|1827.22|1811.22|1827.82|1811.82|1828|1812|1826.77|1810.77|10
1640974150000|2021-12-31 18:09:10|1828|1812|1827.76|1811.76|1828.5|1812.5|1827.76|1811.76|4
1640974160000|2021-12-31 18:09:20|1827.5|1811.5|1827.22|1811.22|1827.5|1811.5|1826.87|1810.87|8
1640974170000|2021-12-31 18:09:30|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1827.47|1811.47|1
1640974180000|2021-12-31 18:09:40|1827.36|1811.36|1827.27|1811.27|1827.5|1811.5|1827.17|1811.17|4
1640974190000|2021-12-31 18:09:50|1827.5|1811.5|1827|1811|1827.5|1811.5|1826.35|1810.35|9
1640974200000|2021-12-31 18:10:00|1826.9|1810.9|1827.76|1811.76|1827.76|1811.76|1826.9|1810.9|4
1640974210000|2021-12-31 18:10:10|1827.88|1811.88|1828.5|1812.5|1829|1813|1827.88|1811.88|6
1640974220000|2021-12-31 18:10:20|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1829.5|1813.5|1
1640974230000|2021-12-31 18:10:30|1829.72|1813.72|1830|1814|1830|1814|1829.72|1813.72|2
1640974240000|2021-12-31 18:10:40|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1830.5|1814.5|1
1640974250000|2021-12-31 18:10:50|1830.26|1814.26|1828.33|1812.33|1830.26|1814.26|1828.3|1812.3|10
1640974260000|2021-12-31 18:11:00|1828.43|1812.43|1828|1812|1828.43|1812.43|1827.5|1811.5|7
1640974270000|2021-12-31 18:11:10|1827.89|1811.89|1828.5|1812.5|1828.75|1812.75|1827.89|1811.89|5
1640974280000|2021-12-31 18:11:20|1828.75|1812.75|1828.9|1812.9|1828.96|1812.96|1828.75|1812.75|3
1640974290000|2021-12-31 18:11:30|1828.81|1812.81|1827.59|1811.59|1828.81|1812.81|1827.59|1811.59|6
1640974300000|2021-12-31 18:11:40|1827.47|1811.47|1827.32|1811.32|1827.78|1811.78|1827.05|1811.05|5
1640974320000|2021-12-31 18:12:00|1826.75|1810.75|1827|1811|1827.5|1811.5|1826.75|1810.75|4
1640974330000|2021-12-31 18:12:10|1827.5|1811.5|1826.51|1810.51|1827.5|1811.5|1826.51|1810.51|4
1640974340000|2021-12-31 18:12:20|1826.27|1810.27|1826.51|1810.51|1826.52|1810.52|1826.27|1810.27|8
1640974350000|2021-12-31 18:12:30|1826.09|1810.09|1825.5|1809.5|1826.22|1810.22|1825.5|1809.5|5
1640974380000|2021-12-31 18:13:00|1825.25|1809.25|1824.98|1808.98|1825.39|1809.39|1824.98|1808.98|4
1640974390000|2021-12-31 18:13:10|1825.39|1809.39|1824.5|1808.5|1825.39|1809.39|1824.5|1808.5|6
1640974400000|2021-12-31 18:13:20|1824.1|1808.1|1824|1808|1824.1|1808.1|1824|1808|2
1640974410000|2021-12-31 18:13:30|1823.71|1807.71|1823.5|1807.5|1823.78|1807.78|1823.44|1807.44|6
1640974430000|2021-12-31 18:13:50|1823.6|1807.6|1824.13|1808.13|1824.5|1808.5|1823.6|1807.6|3
1640974440000|2021-12-31 18:14:00|1823.63|1807.63|1823.24|1807.24|1823.67|1807.67|1823.23|1807.23|11
1640974470000|2021-12-31 18:14:30|1823.33|1807.33|1822.83|1806.83|1823.33|1807.33|1822.83|1806.83|3
1640974480000|2021-12-31 18:14:40|1822.5|1806.5|1822.2|1806.2|1822.5|1806.5|1822.1|1806.1|3
1640974490000|2021-12-31 18:14:50|1821.92|1805.92|1820.5|1804.5|1821.92|1805.92|1820.32|1804.32|16
1640974500000|2021-12-31 18:15:00|1820.42|1804.42|1818.1|1802.1|1820.42|1804.42|1817.7|1801.7|12
1640974510000|2021-12-31 18:15:10|1818.22|1802.22|1819|1803|1819|1803|1818.22|1802.22|5
1640974520000|2021-12-31 18:15:20|1819.1|1803.1|1819|1803|1819.1|1803.1|1818.8|1802.8|4
1640974530000|2021-12-31 18:15:30|1818.62|1802.62|1818.62|1802.62|1818.62|1802.62|1818.62|1802.62|1
1640974540000|2021-12-31 18:15:40|1818.55|1802.55|1818.25|1802.25|1818.62|1802.62|1818.05|1802.05|8
1640974550000|2021-12-31 18:15:50|1818.5|1802.5|1819.5|1803.5|1819.5|1803.5|1818.5|1802.5|5
1640974560000|2021-12-31 18:16:00|1819.6|1803.6|1820.79|1804.79|1821.5|1805.5|1819.6|1803.6|9
1640974570000|2021-12-31 18:16:10|1821.31|1805.31|1821.31|1805.31|1821.5|1805.5|1821.05|1805.05|5
1640974580000|2021-12-31 18:16:20|1821|1805|1821|1805|1822|1806|1820.9|1804.9|7
1640974590000|2021-12-31 18:16:30|1821.22|1805.22|1823.1|1807.1|1823.1|1807.1|1821.22|1805.22|12
1640974600000|2021-12-31 18:16:40|1823.09|1807.09|1823.05|1807.05|1823.9|1807.9|1823|1807|9
1640974610000|2021-12-31 18:16:50|1823.22|1807.22|1823.1|1807.1|1823.22|1807.22|1822.65|1806.65|5
1640974620000|2021-12-31 18:17:00|1823.5|1807.5|1824|1808|1824|1808|1823.5|1807.5|3
1640974630000|2021-12-31 18:17:10|1823.6|1807.6|1823.6|1807.6|1823.6|1807.6|1823.6|1807.6|1
1640974640000|2021-12-31 18:17:20|1823.5|1807.5|1823.15|1807.15|1823.5|1807.5|1822.75|1806.75|4
1640974650000|2021-12-31 18:17:30|1823.24|1807.24|1823.15|1807.15|1823.24|1807.24|1823.15|1807.15|2
1640974660000|2021-12-31 18:17:40|1822.75|1806.75|1822.75|1806.75|1822.75|1806.75|1822.75|1806.75|1
1640974670000|2021-12-31 18:17:50|1822.6|1806.6|1822.08|1806.08|1822.6|1806.6|1822.08|1806.08|3
1640974680000|2021-12-31 18:18:00|1821.95|1805.95|1821.5|1805.5|1821.95|1805.95|1821.09|1805.09|4
1640974700000|2021-12-31 18:18:20|1822|1806|1822.57|1806.57|1822.57|1806.57|1822|1806|2
1640974710000|2021-12-31 18:18:30|1822.82|1806.82|1823.07|1807.07|1823.07|1807.07|1822.82|1806.82|2
1640974720000|2021-12-31 18:18:40|1822.82|1806.82|1822.36|1806.36|1822.82|1806.82|1822.3|1806.3|5
1640974730000|2021-12-31 18:18:50|1822.57|1806.57|1822.79|1806.79|1822.79|1806.79|1822.57|1806.57|6
1640974740000|2021-12-31 18:19:00|1822.67|1806.67|1823.5|1807.5|1823.5|1807.5|1822.67|1806.67|4
1640974760000|2021-12-31 18:19:20|1823.79|1807.79|1824|1808|1824|1808|1823.79|1807.79|2
1640974770000|2021-12-31 18:19:30|1823.79|1807.79|1827|1811|1827|1811|1823.5|1807.5|14
1640974780000|2021-12-31 18:19:40|1826.92|1810.92|1827.1|1811.1|1827.48|1811.48|1826.81|1810.81|5
1640974790000|2021-12-31 18:19:50|1827|1811|1826.63|1810.63|1827.25|1811.25|1826.63|1810.63|8
1640974800000|2021-12-31 18:20:00|1826.5|1810.5|1824.65|1808.65|1826.5|1810.5|1824.65|1808.65|11
1640974810000|2021-12-31 18:20:10|1825.5|1809.5|1824.8|1808.8|1825.5|1809.5|1824.8|1808.8|4
1640974820000|2021-12-31 18:20:20|1824.91|1808.91|1823.5|1807.5|1824.91|1808.91|1823.25|1807.25|13
1640974830000|2021-12-31 18:20:30|1823.75|1807.75|1823.59|1807.59|1824|1808|1823.3|1807.3|5
1640974840000|2021-12-31 18:20:40|1823.8|1807.8|1824.13|1808.13|1824.13|1808.13|1823.59|1807.59|5
1640974850000|2021-12-31 18:20:50|1824.29|1808.29|1825.29|1809.29|1825.29|1809.29|1824|1808|5
1640974860000|2021-12-31 18:21:00|1825|1809|1823.92|1807.92|1825|1809|1823.92|1807.92|8
1640974870000|2021-12-31 18:21:10|1824.13|1808.13|1824.13|1808.13|1824.13|1808.13|1823.92|1807.92|3
1640974880000|2021-12-31 18:21:20|1823.85|1807.85|1823.5|1807.5|1823.92|1807.92|1823.5|1807.5|6
1640974890000|2021-12-31 18:21:30|1823.81|1807.81|1823.53|1807.53|1823.81|1807.81|1823.5|1807.5|4
1640974900000|2021-12-31 18:21:40|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640974920000|2021-12-31 18:22:00|1823.75|1807.75|1823.85|1807.85|1823.92|1807.92|1823.75|1807.75|3
1640974930000|2021-12-31 18:22:10|1823.92|1807.92|1823.59|1807.59|1824.42|1808.42|1823.59|1807.59|10
1640974940000|2021-12-31 18:22:20|1823.5|1807.5|1823.5|1807.5|1823.56|1807.56|1823.5|1807.5|3
1640974950000|2021-12-31 18:22:30|1823.15|1807.15|1823.15|1807.15|1823.15|1807.15|1823.15|1807.15|1
1640974970000|2021-12-31 18:22:50|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1823.5|1807.5|1
1640974980000|2021-12-31 18:23:00|1823.35|1807.35|1824.25|1808.25|1824.5|1808.5|1823.35|1807.35|8
1640974990000|2021-12-31 18:23:10|1824|1808|1824.25|1808.25|1824.5|1808.5|1824|1808|5
1640975000000|2021-12-31 18:23:20|1824.5|1808.5|1824.25|1808.25|1824.5|1808.5|1824.09|1808.09|8
1640975010000|2021-12-31 18:23:30|1824|1808|1824.22|1808.22|1824.63|1808.63|1823.5|1807.5|9
1640975020000|2021-12-31 18:23:40|1824.5|1808.5|1824|1808|1824.8|1808.8|1823.79|1807.79|11
1640975030000|2021-12-31 18:23:50|1823.53|1807.53|1823.25|1807.25|1823.53|1807.53|1823.22|1807.22|5
1640975040000|2021-12-31 18:24:00|1822.6|1806.6|1821.5|1805.5|1822.6|1806.6|1821.5|1805.5|8
1640975050000|2021-12-31 18:24:10|1821.7|1805.7|1821.83|1805.83|1821.83|1805.83|1821.7|1805.7|3
1640975060000|2021-12-31 18:24:20|1822.2|1806.2|1822.2|1806.2|1822.2|1806.2|1822.2|1806.2|1
1640975070000|2021-12-31 18:24:30|1821.7|1805.7|1821.83|1805.83|1822.2|1806.2|1821.7|1805.7|5
1640975080000|2021-12-31 18:24:40|1821.7|1805.7|1821.72|1805.72|1822.56|1806.56|1821.58|1805.58|13
1640975090000|2021-12-31 18:24:50|1822.4|1806.4|1824.5|1808.5|1825.25|1809.25|1822.22|1806.22|10
1640975100000|2021-12-31 18:25:00|1825.25|1809.25|1825.29|1809.29|1825.5|1809.5|1825.25|1809.25|6
1640975110000|2021-12-31 18:25:10|1825|1809|1825|1809|1825.29|1809.29|1825|1809|3
1640975120000|2021-12-31 18:25:20|1825.5|1809.5|1825.5|1809.5|1825.62|1809.62|1825.5|1809.5|3
1640975130000|2021-12-31 18:25:30|1826.01|1810.01|1826.01|1810.01|1826.51|1810.51|1826.01|1810.01|3
1640975140000|2021-12-31 18:25:40|1826.11|1810.11|1826.52|1810.52|1826.52|1810.52|1826.02|1810.02|6
1640975150000|2021-12-31 18:25:50|1826.77|1810.77|1827.5|1811.5|1827.5|1811.5|1826.52|1810.52|10
1640975160000|2021-12-31 18:26:00|1827.4|1811.4|1826.51|1810.51|1827.5|1811.5|1826.51|1810.51|5
1640975170000|2021-12-31 18:26:10|1826.52|1810.52|1826.52|1810.52|1826.52|1810.52|1826.52|1810.52|1
1640975180000|2021-12-31 18:26:20|1826.25|1810.25|1826.52|1810.52|1826.52|1810.52|1826.25|1810.25|3
1640975190000|2021-12-31 18:26:30|1826.82|1810.82|1827.5|1811.5|1827.5|1811.5|1826.52|1810.52|3
1640975200000|2021-12-31 18:26:40|1827.4|1811.4|1826.48|1810.48|1827.4|1811.4|1826.44|1810.44|4
1640975210000|2021-12-31 18:26:50|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1826.4|1810.4|1
1640975220000|2021-12-31 18:27:00|1826.33|1810.33|1825.5|1809.5|1826.33|1810.33|1825|1809|6
1640975230000|2021-12-31 18:27:10|1825.4|1809.4|1825.5|1809.5|1825.5|1809.5|1825.4|1809.4|2
1640975240000|2021-12-31 18:27:20|1825.47|1809.47|1825.5|1809.5|1825.5|1809.5|1825.45|1809.45|3
1640975250000|2021-12-31 18:27:30|1825|1809|1824.72|1808.72|1825.5|1809.5|1824.72|1808.72|4
1640975260000|2021-12-31 18:27:40|1825.23|1809.23|1824.5|1808.5|1825.23|1809.23|1824.5|1808.5|4
1640975270000|2021-12-31 18:27:50|1824.35|1808.35|1824.5|1808.5|1824.5|1808.5|1824.35|1808.35|2
1640975280000|2021-12-31 18:28:00|1824.35|1808.35|1822.9|1806.9|1824.35|1808.35|1822.67|1806.67|12
1640975290000|2021-12-31 18:28:10|1822.89|1806.89|1822.67|1806.67|1822.9|1806.9|1822.67|1806.67|7
1640975300000|2021-12-31 18:28:20|1822.68|1806.68|1822.67|1806.67|1822.9|1806.9|1822.56|1806.56|10
1640975310000|2021-12-31 18:28:30|1821.75|1805.75|1822.1|1806.1|1822.1|1806.1|1821.75|1805.75|3
1640975320000|2021-12-31 18:28:40|1822.41|1806.41|1821.75|1805.75|1822.41|1806.41|1821.75|1805.75|5
1640975340000|2021-12-31 18:29:00|1822|1806|1822.59|1806.59|1822.59|1806.59|1821.75|1805.75|6
1640975350000|2021-12-31 18:29:10|1822.5|1806.5|1824|1808|1824|1808|1822.5|1806.5|3
1640975360000|2021-12-31 18:29:20|1823.75|1807.75|1823.5|1807.5|1823.75|1807.75|1823.5|1807.5|2
1640975370000|2021-12-31 18:29:30|1823.75|1807.75|1823.5|1807.5|1823.75|1807.75|1823.5|1807.5|2
1640975380000|2021-12-31 18:29:40|1823.99|1807.99|1823|1807|1823.99|1807.99|1823|1807|7
1640975390000|2021-12-31 18:29:50|1822.55|1806.55|1822.63|1806.63|1823|1807|1822.55|1806.55|3
1640975400000|2021-12-31 18:30:00|1823|1807|1820.5|1804.5|1823|1807|1820.47|1804.47|14
1640975410000|2021-12-31 18:30:10|1820.21|1804.21|1820.91|1804.91|1820.91|1804.91|1820.21|1804.21|3
1640975420000|2021-12-31 18:30:20|1820.7|1804.7|1821|1805|1821.41|1805.41|1820.41|1804.41|9
1640975430000|2021-12-31 18:30:30|1820.85|1804.85|1820.89|1804.89|1821.4|1805.4|1820.85|1804.85|4
1640975440000|2021-12-31 18:30:40|1820.77|1804.77|1820.91|1804.91|1820.91|1804.91|1820.41|1804.41|6
1640975450000|2021-12-31 18:30:50|1820.84|1804.84|1820.91|1804.91|1821.14|1805.14|1820.8|1804.8|8
1640975460000|2021-12-31 18:31:00|1821.35|1805.35|1821.35|1805.35|1821.35|1805.35|1821.05|1805.05|4
1640975470000|2021-12-31 18:31:10|1821.6|1805.6|1820.97|1804.97|1821.85|1805.85|1820.97|1804.97|5
1640975480000|2021-12-31 18:31:20|1821.47|1805.47|1820.53|1804.53|1821.47|1805.47|1820.5|1804.5|8
1640975490000|2021-12-31 18:31:30|1820.5|1804.5|1821|1805|1821|1805|1819.75|1803.75|9
1640975500000|2021-12-31 18:31:40|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1821.5|1805.5|1
1640975510000|2021-12-31 18:31:50|1821.69|1805.69|1822.5|1806.5|1822.5|1806.5|1821.69|1805.69|11
1640975520000|2021-12-31 18:32:00|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1
1640975530000|2021-12-31 18:32:10|1821.75|1805.75|1821.86|1805.86|1821.86|1805.86|1821.75|1805.75|3
1640975550000|2021-12-31 18:32:30|1822.06|1806.06|1822|1806|1822.15|1806.15|1822|1806|3
1640975560000|2021-12-31 18:32:40|1821.95|1805.95|1822.09|1806.09|1822.5|1806.5|1821.95|1805.95|4
1640975570000|2021-12-31 18:32:50|1821.95|1805.95|1822.07|1806.07|1822.57|1806.57|1821.95|1805.95|5
1640975580000|2021-12-31 18:33:00|1822.3|1806.3|1822.09|1806.09|1822.3|1806.3|1822.09|1806.09|2
1640975600000|2021-12-31 18:33:20|1822.59|1806.59|1823.09|1807.09|1823.09|1807.09|1822.59|1806.59|5
1640975610000|2021-12-31 18:33:30|1823.5|1807.5|1824.72|1808.72|1824.92|1808.92|1823.5|1807.5|6
1640975620000|2021-12-31 18:33:40|1825.22|1809.22|1824.75|1808.75|1825.5|1809.5|1824.75|1808.75|7
1640975630000|2021-12-31 18:33:50|1824.72|1808.72|1824.72|1808.72|1824.72|1808.72|1824.5|1808.5|3
1640975640000|2021-12-31 18:34:00|1825.22|1809.22|1825|1809|1825.5|1809.5|1824.85|1808.85|10
1640975650000|2021-12-31 18:34:10|1824.65|1808.65|1825.1|1809.1|1825.1|1809.1|1824.65|1808.65|2
1640975660000|2021-12-31 18:34:20|1825.5|1809.5|1825.13|1809.13|1825.5|1809.5|1825.13|1809.13|4
1640975670000|2021-12-31 18:34:30|1825.5|1809.5|1823.45|1807.45|1825.53|1809.53|1823.45|1807.45|15
1640975680000|2021-12-31 18:34:40|1823.5|1807.5|1823.45|1807.45|1823.5|1807.5|1823.15|1807.15|5
1640975690000|2021-12-31 18:34:50|1823|1807|1823.47|1807.47|1823.47|1807.47|1823|1807|3
1640975700000|2021-12-31 18:35:00|1823.25|1807.25|1823.1|1807.1|1823.5|1807.5|1823|1807|10
1640975710000|2021-12-31 18:35:10|1823.5|1807.5|1824.13|1808.13|1824.5|1808.5|1823.1|1807.1|9
1640975720000|2021-12-31 18:35:20|1824.44|1808.44|1825|1809|1825|1809|1824.44|1808.44|3
1640975730000|2021-12-31 18:35:30|1824.75|1808.75|1825|1809|1825|1809|1824.75|1808.75|2
1640975740000|2021-12-31 18:35:40|1824.97|1808.97|1826.5|1810.5|1826.72|1810.72|1824.95|1808.95|13
1640975750000|2021-12-31 18:35:50|1826.1|1810.1|1826.5|1810.5|1826.5|1810.5|1825.8|1809.8|3
1640975760000|2021-12-31 18:36:00|1826.25|1810.25|1827|1811|1827|1811|1826.25|1810.25|6
1640975770000|2021-12-31 18:36:10|1827.2|1811.2|1827|1811|1827.2|1811.2|1827|1811|5
1640975780000|2021-12-31 18:36:20|1826.58|1810.58|1824.5|1808.5|1826.58|1810.58|1824.5|1808.5|13
1640975790000|2021-12-31 18:36:30|1824.74|1808.74|1824.13|1808.13|1824.74|1808.74|1823.88|1807.88|10
1640975800000|2021-12-31 18:36:40|1824|1808|1824.09|1808.09|1824.09|1808.09|1823.5|1807.5|5
1640975810000|2021-12-31 18:36:50|1824.4|1808.4|1823.44|1807.44|1824.4|1808.4|1823.1|1807.1|9
1640975820000|2021-12-31 18:37:00|1823.57|1807.57|1822.61|1806.61|1823.57|1807.57|1822.2|1806.2|8
1640975830000|2021-12-31 18:37:10|1822.47|1806.47|1821.72|1805.72|1822.47|1806.47|1821.72|1805.72|5
1640975840000|2021-12-31 18:37:20|1822.1|1806.1|1822.1|1806.1|1822.1|1806.1|1821.72|1805.72|3
1640975850000|2021-12-31 18:37:30|1822|1806|1822.4|1806.4|1822.5|1806.5|1822|1806|5
1640975860000|2021-12-31 18:37:40|1822.39|1806.39|1822.1|1806.1|1822.39|1806.39|1821.85|1805.85|7
1640975870000|2021-12-31 18:37:50|1821.7|1805.7|1823.67|1807.67|1824.5|1808.5|1821.7|1805.7|19
1640975880000|2021-12-31 18:38:00|1823.86|1807.86|1823.36|1807.36|1823.86|1807.86|1823.36|1807.36|2
1640975890000|2021-12-31 18:38:10|1823.11|1807.11|1824.25|1808.25|1824.25|1808.25|1822.92|1806.92|10
1640975900000|2021-12-31 18:38:20|1823.5|1807.5|1824.04|1808.04|1825|1809|1823.5|1807.5|7
1640975910000|2021-12-31 18:38:30|1824.13|1808.13|1823.5|1807.5|1824.13|1808.13|1822.85|1806.85|8
1640975920000|2021-12-31 18:38:40|1822.5|1806.5|1822.37|1806.37|1822.5|1806.5|1822.37|1806.37|3
1640975930000|2021-12-31 18:38:50|1822.3|1806.3|1821.46|1805.46|1822.5|1806.5|1821.46|1805.46|8
1640975940000|2021-12-31 18:39:00|1821.5|1805.5|1821.5|1805.5|1822|1806|1821.2|1805.2|5
1640975950000|2021-12-31 18:39:10|1821.4|1805.4|1820.16|1804.16|1821.41|1805.41|1820.16|1804.16|8
1640975960000|2021-12-31 18:39:20|1819.78|1803.78|1820|1804|1820|1804|1819.25|1803.25|9
1640975970000|2021-12-31 18:39:30|1820.06|1804.06|1818.6|1802.6|1820.5|1804.5|1818.6|1802.6|12
1640975980000|2021-12-31 18:39:40|1818.27|1802.27|1817.19|1801.19|1818.44|1802.44|1816.89|1800.89|10
1640975990000|2021-12-31 18:39:50|1816.59|1800.59|1816.77|1800.77|1816.89|1800.89|1816.59|1800.59|3
1640976000000|2021-12-31 18:40:00|1816.76|1800.76|1812.5|1796.5|1816.9|1800.9|1812.35|1796.35|12
1640976010000|2021-12-31 18:40:10|1812.53|1796.53|1814|1798|1814|1798|1812.15|1796.15|11
1640976020000|2021-12-31 18:40:20|1814.5|1798.5|1814.5|1798.5|1814.65|1798.65|1813.88|1797.88|8
1640976030000|2021-12-31 18:40:30|1814.55|1798.55|1814.5|1798.5|1814.55|1798.55|1814.2|1798.2|5
1640976040000|2021-12-31 18:40:40|1815.03|1799.03|1814.05|1798.05|1815.03|1799.03|1814.05|1798.05|10
1640976050000|2021-12-31 18:40:50|1814|1798|1810.13|1794.13|1814|1798|1810.13|1794.13|16
1640976060000|2021-12-31 18:41:00|1810.04|1794.04|1803.5|1787.5|1810.04|1794.04|1802.55|1786.55|24
1640976070000|2021-12-31 18:41:10|1804|1788|1806|1790|1806.81|1790.81|1804|1788|11
1640976080000|2021-12-31 18:41:20|1806.4|1790.4|1806.5|1790.5|1806.72|1790.72|1804.5|1788.5|20
1640976090000|2021-12-31 18:41:30|1806|1790|1805|1789|1806.7|1790.7|1804.7|1788.7|11
1640976100000|2021-12-31 18:41:40|1804.98|1788.98|1804|1788|1805|1789|1804|1788|6
1640976110000|2021-12-31 18:41:50|1804.09|1788.09|1805|1789|1805.3|1789.3|1803.65|1787.65|13
1640976120000|2021-12-31 18:42:00|1804.85|1788.85|1805|1789|1805|1789|1804.35|1788.35|6
1640976130000|2021-12-31 18:42:10|1804.5|1788.5|1805|1789|1805|1789|1804.5|1788.5|5
1640976140000|2021-12-31 18:42:20|1804.79|1788.79|1805|1789|1805.08|1789.08|1804.79|1788.79|6
1640976150000|2021-12-31 18:42:30|1805.9|1789.9|1806|1790|1806|1790|1805.9|1789.9|8
1640976160000|2021-12-31 18:42:40|1806.19|1790.19|1806|1790|1807|1791|1806|1790|13
1640976170000|2021-12-31 18:42:50|1806.31|1790.31|1807.69|1791.69|1807.69|1791.69|1806.31|1790.31|5
1640976180000|2021-12-31 18:43:00|1807.85|1791.85|1808.06|1792.06|1808.06|1792.06|1807.3|1791.3|7
1640976190000|2021-12-31 18:43:10|1808.29|1792.29|1808|1792|1808.29|1792.29|1807.85|1791.85|5
1640976200000|2021-12-31 18:43:20|1807.9|1791.9|1809|1793|1809|1793|1807.9|1791.9|5
1640976210000|2021-12-31 18:43:30|1809.69|1793.69|1812|1796|1812|1796|1809.69|1793.69|12
1640976220000|2021-12-31 18:43:40|1812.1|1796.1|1811.22|1795.22|1812.1|1796.1|1811.04|1795.04|7
1640976230000|2021-12-31 18:43:50|1811.21|1795.21|1811|1795|1811.32|1795.32|1810.89|1794.89|6
1640976240000|2021-12-31 18:44:00|1810.5|1794.5|1811|1795|1811|1795|1810.5|1794.5|5
1640976250000|2021-12-31 18:44:10|1810.5|1794.5|1808.1|1792.1|1810.5|1794.5|1808.05|1792.05|15
1640976260000|2021-12-31 18:44:20|1808|1792|1807.94|1791.94|1808.54|1792.54|1807.94|1791.94|7
1640976270000|2021-12-31 18:44:30|1808.06|1792.06|1807.59|1791.59|1808.06|1792.06|1807.1|1791.1|11
1640976280000|2021-12-31 18:44:40|1807.25|1791.25|1808|1792|1808|1792|1807.15|1791.15|9
1640976290000|2021-12-31 18:44:50|1808.5|1792.5|1808|1792|1808.5|1792.5|1807.95|1791.95|4
1640976300000|2021-12-31 18:45:00|1807.7|1791.7|1807|1791|1807.7|1791.7|1807|1791|4
1640976310000|2021-12-31 18:45:10|1807.04|1791.04|1806|1790|1807.29|1791.29|1806|1790|11
1640976320000|2021-12-31 18:45:20|1805.74|1789.74|1804.65|1788.65|1805.74|1789.74|1804.4|1788.4|5
1640976330000|2021-12-31 18:45:30|1804.53|1788.53|1805|1789|1805|1789|1804.47|1788.47|4
1640976340000|2021-12-31 18:45:40|1806|1790|1806|1790|1806.52|1790.52|1806|1790|7
1640976350000|2021-12-31 18:45:50|1805.94|1789.94|1807|1791|1807|1791|1805.9|1789.9|5
1640976360000|2021-12-31 18:46:00|1806.5|1790.5|1807|1791|1807|1791|1806.25|1790.25|4
1640976370000|2021-12-31 18:46:10|1807.5|1791.5|1808.3|1792.3|1808.3|1792.3|1807.5|1791.5|3
1640976380000|2021-12-31 18:46:20|1808.5|1792.5|1810|1794|1810|1794|1808.5|1792.5|5
1640976390000|2021-12-31 18:46:30|1810.19|1794.19|1810.65|1794.65|1811|1795|1810.19|1794.19|3
1640976400000|2021-12-31 18:46:40|1810.4|1794.4|1810.15|1794.15|1810.4|1794.4|1810.15|1794.15|4
1640976410000|2021-12-31 18:46:50|1809.91|1793.91|1809.83|1793.83|1809.91|1793.91|1809.83|1793.83|2
1640976420000|2021-12-31 18:47:00|1809.42|1793.42|1808.49|1792.49|1809.42|1793.42|1808.18|1792.18|12
1640976430000|2021-12-31 18:47:10|1808.39|1792.39|1808.35|1792.35|1808.45|1792.45|1808.27|1792.27|6
1640976440000|2021-12-31 18:47:20|1808.45|1792.45|1809.5|1793.5|1809.5|1793.5|1808.45|1792.45|6
1640976450000|2021-12-31 18:47:30|1809.45|1793.45|1809.5|1793.5|1809.5|1793.5|1809.45|1793.45|2
1640976460000|2021-12-31 18:47:40|1809.3|1793.3|1809.3|1793.3|1809.3|1793.3|1809.21|1793.21|3
1640976470000|2021-12-31 18:47:50|1809.5|1793.5|1808.6|1792.6|1809.5|1793.5|1808.6|1792.6|3
1640976480000|2021-12-31 18:48:00|1808.65|1792.65|1809|1793|1809|1793|1808.65|1792.65|2
1640976490000|2021-12-31 18:48:10|1809.4|1793.4|1808.51|1792.51|1809.4|1793.4|1808.5|1792.5|6
1640976500000|2021-12-31 18:48:20|1808.48|1792.48|1808.5|1792.5|1808.76|1792.76|1808|1792|11
1640976510000|2021-12-31 18:48:30|1808.09|1792.09|1808.88|1792.88|1809|1793|1808.09|1792.09|6
1640976530000|2021-12-31 18:48:50|1808.5|1792.5|1808.09|1792.09|1808.5|1792.5|1808.09|1792.09|9
1640976540000|2021-12-31 18:49:00|1808.5|1792.5|1808.75|1792.75|1808.75|1792.75|1808.5|1792.5|2
1640976550000|2021-12-31 18:49:10|1809|1793|1809|1793|1809.05|1793.05|1808.95|1792.95|4
1640976560000|2021-12-31 18:49:20|1808.69|1792.69|1808|1792|1809|1793|1808|1792|7
1640976570000|2021-12-31 18:49:30|1807.75|1791.75|1807.81|1791.81|1808|1792|1807.75|1791.75|3
1640976580000|2021-12-31 18:49:40|1807.5|1791.5|1806.54|1790.54|1807.61|1791.61|1806.36|1790.36|9
1640976590000|2021-12-31 18:49:50|1806.79|1790.79|1806.09|1790.09|1806.79|1790.79|1806.09|1790.09|4
1640976600000|2021-12-31 18:50:00|1806|1790|1806|1790|1806.09|1790.09|1805.9|1789.9|4
1640976610000|2021-12-31 18:50:10|1805.75|1789.75|1806.09|1790.09|1806.09|1790.09|1805.75|1789.75|2
1640976620000|2021-12-31 18:50:20|1805.88|1789.88|1805|1789|1805.88|1789.88|1804.55|1788.55|9
1640976630000|2021-12-31 18:50:30|1805.81|1789.81|1805|1789|1805.9|1789.9|1805|1789|8
1640976640000|2021-12-31 18:50:40|1804.75|1788.75|1804.03|1788.03|1804.75|1788.75|1804|1788|9
1640976650000|2021-12-31 18:50:50|1803.63|1787.63|1803|1787|1803.63|1787.63|1802.75|1786.75|7
1640976660000|2021-12-31 18:51:00|1802.91|1786.91|1802.23|1786.23|1802.91|1786.91|1801.9|1785.9|10
1640976670000|2021-12-31 18:51:10|1802.29|1786.29|1802.5|1786.5|1802.8|1786.8|1801.65|1785.65|6
1640976680000|2021-12-31 18:51:20|1802.76|1786.76|1802.24|1786.24|1802.76|1786.76|1802.2|1786.2|8
1640976690000|2021-12-31 18:51:30|1802.32|1786.32|1802.1|1786.1|1802.32|1786.32|1801.6|1785.6|3
1640976700000|2021-12-31 18:51:40|1801.96|1785.96|1802.82|1786.82|1803|1787|1801.75|1785.75|7
1640976710000|2021-12-31 18:51:50|1803|1787|1806|1790|1806|1790|1803|1787|5
1640976720000|2021-12-31 18:52:00|1805.5|1789.5|1806.72|1790.72|1807|1791|1804.93|1788.93|11
1640976730000|2021-12-31 18:52:10|1807|1791|1806.5|1790.5|1807.5|1791.5|1806|1790|8
1640976740000|2021-12-31 18:52:20|1807|1791|1807|1791|1807.19|1791.19|1806.55|1790.55|8
1640976750000|2021-12-31 18:52:30|1807.12|1791.12|1806.59|1790.59|1807.3|1791.3|1806.59|1790.59|8
1640976760000|2021-12-31 18:52:40|1806.09|1790.09|1806.5|1790.5|1807|1791|1806|1790|10
1640976770000|2021-12-31 18:52:50|1807|1791|1806.95|1790.95|1807.16|1791.16|1806.92|1790.92|4
1640976780000|2021-12-31 18:53:00|1807.19|1791.19|1807.19|1791.19|1807.19|1791.19|1807.19|1791.19|1
1640976790000|2021-12-31 18:53:10|1807.5|1791.5|1806.95|1790.95|1807.5|1791.5|1806.65|1790.65|4
1640976800000|2021-12-31 18:53:20|1807|1791|1806|1790|1807|1791|1806|1790|5
1640976810000|2021-12-31 18:53:30|1806.32|1790.32|1806|1790|1806.32|1790.32|1805.95|1789.95|4
1640976820000|2021-12-31 18:53:40|1805.72|1789.72|1805.19|1789.19|1805.72|1789.72|1805.19|1789.19|4
1640976840000|2021-12-31 18:54:00|1805.64|1789.64|1807|1791|1807|1791|1805.64|1789.64|8
1640976850000|2021-12-31 18:54:10|1806.7|1790.7|1806|1790|1806.7|1790.7|1806|1790|5
1640976860000|2021-12-31 18:54:20|1806.25|1790.25|1806|1790|1806.25|1790.25|1805.95|1789.95|4
1640976880000|2021-12-31 18:54:40|1806.29|1790.29|1806.07|1790.07|1806.4|1790.4|1806|1790|5
1640976890000|2021-12-31 18:54:50|1805.9|1789.9|1806|1790|1806|1790|1805.9|1789.9|2
1640976900000|2021-12-31 18:55:00|1806.5|1790.5|1806.72|1790.72|1806.88|1790.88|1806|1790|11
1640976910000|2021-12-31 18:55:10|1806.32|1790.32|1806.72|1790.72|1806.72|1790.72|1806.32|1790.32|10
1640976920000|2021-12-31 18:55:20|1806.32|1790.32|1805.61|1789.61|1806.5|1790.5|1805.54|1789.54|14
1640976930000|2021-12-31 18:55:30|1805.79|1789.79|1804.41|1788.41|1805.79|1789.79|1803.57|1787.57|11
1640976940000|2021-12-31 18:55:40|1804.13|1788.13|1804.25|1788.25|1804.25|1788.25|1804.13|1788.13|2
1640976950000|2021-12-31 18:55:50|1804.41|1788.41|1803.8|1787.8|1804.41|1788.41|1803.8|1787.8|2
1640976960000|2021-12-31 18:56:00|1803.55|1787.55|1803.19|1787.19|1803.55|1787.55|1803.19|1787.19|4
1640976970000|2021-12-31 18:56:10|1803.5|1787.5|1800.37|1784.37|1803.5|1787.5|1800.3|1784.3|21
1640976980000|2021-12-31 18:56:20|1800.87|1784.87|1802.5|1786.5|1802.5|1786.5|1800.87|1784.87|9
1640976990000|2021-12-31 18:56:30|1803|1787|1804.09|1788.09|1804.5|1788.5|1803|1787|10
1640977000000|2021-12-31 18:56:40|1804.4|1788.4|1804.09|1788.09|1804.52|1788.52|1803.89|1787.89|7
1640977010000|2021-12-31 18:56:50|1804.47|1788.47|1804.19|1788.19|1805|1789|1804|1788|13
1640977020000|2021-12-31 18:57:00|1804|1788|1804|1788|1804|1788|1803.3|1787.3|7
1640977030000|2021-12-31 18:57:10|1803.96|1787.96|1804|1788|1804.01|1788.01|1803.96|1787.96|3
1640977040000|2021-12-31 18:57:20|1803.96|1787.96|1802.37|1786.37|1804|1788|1802.2|1786.2|13
1640977050000|2021-12-31 18:57:30|1802.5|1786.5|1801.7|1785.7|1802.5|1786.5|1801.5|1785.5|5
1640977060000|2021-12-31 18:57:40|1802.1|1786.1|1803.41|1787.41|1803.41|1787.41|1802.1|1786.1|9
1640977070000|2021-12-31 18:57:50|1802.95|1786.95|1803.88|1787.88|1803.88|1787.88|1802.87|1786.87|6
1640977080000|2021-12-31 18:58:00|1803.8|1787.8|1804.5|1788.5|1804.5|1788.5|1803.8|1787.8|4
1640977090000|2021-12-31 18:58:10|1804.25|1788.25|1802.87|1786.87|1804.25|1788.25|1802.57|1786.57|12
1640977100000|2021-12-31 18:58:20|1803|1787|1803.15|1787.15|1803.15|1787.15|1802.62|1786.62|8
1640977110000|2021-12-31 18:58:30|1802.9|1786.9|1803.08|1787.08|1803.15|1787.15|1802.9|1786.9|4
1640977120000|2021-12-31 18:58:40|1803.15|1787.15|1803.33|1787.33|1803.33|1787.33|1802.9|1786.9|4
1640977130000|2021-12-31 18:58:50|1803.21|1787.21|1802.7|1786.7|1803.21|1787.21|1802.53|1786.53|17
1640977140000|2021-12-31 18:59:00|1802.67|1786.67|1803.28|1787.28|1803.28|1787.28|1802.5|1786.5|6
1640977150000|2021-12-31 18:59:10|1803.03|1787.03|1803.75|1787.75|1803.75|1787.75|1803.03|1787.03|4
1640977160000|2021-12-31 18:59:20|1803.5|1787.5|1803.42|1787.42|1804.36|1788.36|1803.28|1787.28|8
1640977170000|2021-12-31 18:59:30|1803.23|1787.23|1805.26|1789.26|1806|1790|1803.23|1787.23|12
1640977180000|2021-12-31 18:59:40|1805.45|1789.45|1805.07|1789.07|1806|1790|1805.07|1789.07|7
1640977190000|2021-12-31 18:59:50|1805|1789|1805|1789|1805.19|1789.19|1804.5|1788.5|14
1640977200000|2021-12-31 19:00:00|1804.5|1788.5|1804|1788|1805.5|1789.5|1803.75|1787.75|11
1640977210000|2021-12-31 19:00:10|1804.32|1788.32|1804.75|1788.75|1805|1789|1804.25|1788.25|13
1640977220000|2021-12-31 19:00:20|1804.38|1788.38|1804|1788|1804.38|1788.38|1803.34|1787.34|14
1640977230000|2021-12-31 19:00:30|1804.16|1788.16|1801.65|1785.65|1804.16|1788.16|1801.65|1785.65|11
1640977240000|2021-12-31 19:00:40|1802|1786|1802|1786|1802.5|1786.5|1801.2|1785.2|16
1640977250000|2021-12-31 19:00:50|1802.14|1786.14|1802|1786|1802.14|1786.14|1802|1786|2
1640977260000|2021-12-31 19:01:00|1801.95|1785.95|1802.09|1786.09|1802.09|1786.09|1801.95|1785.95|2
1640977270000|2021-12-31 19:01:10|1802.06|1786.06|1802.5|1786.5|1802.5|1786.5|1801.5|1785.5|9
1640977280000|2021-12-31 19:01:20|1802.4|1786.4|1802.5|1786.5|1802.5|1786.5|1801.99|1785.99|7
1640977290000|2021-12-31 19:01:30|1801.15|1785.15|1801.54|1785.54|1801.72|1785.72|1801.15|1785.15|11
1640977300000|2021-12-31 19:01:40|1801.32|1785.32|1801.13|1785.13|1801.54|1785.54|1801|1785|5
1640977310000|2021-12-31 19:01:50|1801.5|1785.5|1800.79|1784.79|1801.55|1785.55|1800.79|1784.79|7
1640977320000|2021-12-31 19:02:00|1800.61|1784.61|1800.8|1784.8|1801|1785|1800.61|1784.61|6
1640977330000|2021-12-31 19:02:10|1800.62|1784.62|1800.6|1784.6|1800.65|1784.65|1800.25|1784.25|9
1640977340000|2021-12-31 19:02:20|1800.62|1784.62|1800.88|1784.88|1800.88|1784.88|1800.3|1784.3|7
1640977350000|2021-12-31 19:02:30|1801|1785|1801|1785|1801|1785|1801|1785|1
1640977360000|2021-12-31 19:02:40|1801.5|1785.5|1801.9|1785.9|1802|1786|1801.5|1785.5|3
1640977370000|2021-12-31 19:02:50|1802|1786|1802.75|1786.75|1802.9|1786.9|1801.85|1785.85|6
1640977380000|2021-12-31 19:03:00|1802.25|1786.25|1802.03|1786.03|1802.5|1786.5|1801.85|1785.85|11
1640977390000|2021-12-31 19:03:10|1801.95|1785.95|1801.11|1785.11|1801.95|1785.95|1800.59|1784.59|6
1640977400000|2021-12-31 19:03:20|1801.26|1785.26|1801.26|1785.26|1801.26|1785.26|1801.01|1785.01|6
1640977410000|2021-12-31 19:03:30|1801.11|1785.11|1800.25|1784.25|1801.11|1785.11|1800|1784|6
1640977420000|2021-12-31 19:03:40|1800.5|1784.5|1800|1784|1800.5|1784.5|1799.92|1783.92|4
1640977430000|2021-12-31 19:03:50|1800.3|1784.3|1800.2|1784.2|1800.3|1784.3|1800.2|1784.2|3
1640977440000|2021-12-31 19:04:00|1800.25|1784.25|1800.4|1784.4|1800.44|1784.44|1800.25|1784.25|3
1640977450000|2021-12-31 19:04:10|1800.21|1784.21|1800.21|1784.21|1800.4|1784.4|1800.21|1784.21|3
1640977460000|2021-12-31 19:04:20|1800.5|1784.5|1800.95|1784.95|1801.33|1785.33|1800.35|1784.35|6
1640977470000|2021-12-31 19:04:30|1800.55|1784.55|1801|1785|1801.28|1785.28|1800.55|1784.55|7
1640977480000|2021-12-31 19:04:40|1800.5|1784.5|1800|1784|1800.5|1784.5|1799.7|1783.7|7
1640977490000|2021-12-31 19:04:50|1799.55|1783.55|1799.08|1783.08|1799.55|1783.55|1799.01|1783.01|3
1640977500000|2021-12-31 19:05:00|1799.23|1783.23|1799.4|1783.4|1799.5|1783.5|1799.23|1783.23|3
1640977510000|2021-12-31 19:05:10|1799.22|1783.22|1799.36|1783.36|1799.5|1783.5|1799.07|1783.07|9
1640977530000|2021-12-31 19:05:30|1799.07|1783.07|1799.42|1783.42|1799.49|1783.49|1799.07|1783.07|5
1640977540000|2021-12-31 19:05:40|1799.49|1783.49|1799.49|1783.49|1799.5|1783.5|1799.49|1783.49|3
1640977550000|2021-12-31 19:05:50|1799.47|1783.47|1799.49|1783.49|1799.5|1783.5|1799.47|1783.47|3
1640977560000|2021-12-31 19:06:00|1799.32|1783.32|1799.49|1783.49|1799.5|1783.5|1798.5|1782.5|11
1640977570000|2021-12-31 19:06:10|1799.47|1783.47|1798.58|1782.58|1799.47|1783.47|1798.58|1782.58|5
1640977580000|2021-12-31 19:06:20|1798.68|1782.68|1799|1783|1799.08|1783.08|1798.68|1782.68|3
1640977590000|2021-12-31 19:06:30|1798.6|1782.6|1802|1786|1802|1786|1798.6|1782.6|18
1640977600000|2021-12-31 19:06:40|1801.5|1785.5|1801.75|1785.75|1801.75|1785.75|1801.5|1785.5|2
1640977610000|2021-12-31 19:06:50|1801.5|1785.5|1802|1786|1802.5|1786.5|1801.5|1785.5|4
1640977620000|2021-12-31 19:07:00|1801.3|1785.3|1801.8|1785.8|1801.8|1785.8|1801.3|1785.3|2
1640977630000|2021-12-31 19:07:10|1802|1786|1802|1786|1802|1786|1801.5|1785.5|3
1640977640000|2021-12-31 19:07:20|1801.5|1785.5|1801.75|1785.75|1802.5|1786.5|1801.5|1785.5|4
1640977650000|2021-12-31 19:07:30|1802.5|1786.5|1801.5|1785.5|1802.5|1786.5|1801.5|1785.5|5
1640977660000|2021-12-31 19:07:40|1801.45|1785.45|1801.07|1785.07|1801.45|1785.45|1800.72|1784.72|7
1640977670000|2021-12-31 19:07:50|1801.15|1785.15|1800.62|1784.62|1801.34|1785.34|1800.62|1784.62|8
1640977680000|2021-12-31 19:08:00|1800.56|1784.56|1800.47|1784.47|1800.56|1784.56|1799.7|1783.7|11
1640977690000|2021-12-31 19:08:10|1800|1784|1799.53|1783.53|1800.07|1784.07|1799.5|1783.5|5
1640977700000|2021-12-31 19:08:20|1799.86|1783.86|1799.5|1783.5|1799.86|1783.86|1799.45|1783.45|5
1640977710000|2021-12-31 19:08:30|1799.25|1783.25|1798.5|1782.5|1799.25|1783.25|1798.41|1782.41|9
1640977720000|2021-12-31 19:08:40|1798.45|1782.45|1798.45|1782.45|1798.45|1782.45|1798.26|1782.26|4
1640977730000|2021-12-31 19:08:50|1798.41|1782.41|1796.3|1780.3|1798.41|1782.41|1796.06|1780.06|19
1640977740000|2021-12-31 19:09:00|1796.29|1780.29|1796.19|1780.19|1796.5|1780.5|1796|1780|8
1640977750000|2021-12-31 19:09:10|1796.69|1780.69|1797|1781|1797|1781|1796.5|1780.5|4
1640977760000|2021-12-31 19:09:20|1796.95|1780.95|1797.09|1781.09|1797.09|1781.09|1796.95|1780.95|5
1640977770000|2021-12-31 19:09:30|1797|1781|1797.88|1781.88|1797.88|1781.88|1797|1781|3
1640977780000|2021-12-31 19:09:40|1798.09|1782.09|1797.5|1781.5|1798.09|1782.09|1797.5|1781.5|5
1640977790000|2021-12-31 19:09:50|1798|1782|1796.5|1780.5|1798.5|1782.5|1796.5|1780.5|12
1640977800000|2021-12-31 19:10:00|1796.35|1780.35|1796|1780|1796.5|1780.5|1796|1780|8
1640977810000|2021-12-31 19:10:10|1795.55|1779.55|1796|1780|1796|1780|1795.55|1779.55|5
1640977820000|2021-12-31 19:10:20|1795.98|1779.98|1796|1780|1796|1780|1795.95|1779.95|3
1640977830000|2021-12-31 19:10:30|1796.33|1780.33|1796.33|1780.33|1796.33|1780.33|1796.2|1780.2|3
1640977840000|2021-12-31 19:10:40|1796|1780|1796|1780|1796.02|1780.02|1796|1780|3
1640977850000|2021-12-31 19:10:50|1795.94|1779.94|1795.57|1779.57|1795.94|1779.94|1795.57|1779.57|5
1640977860000|2021-12-31 19:11:00|1795.5|1779.5|1794.95|1778.95|1795.5|1779.5|1794.7|1778.7|4
1640977870000|2021-12-31 19:11:10|1794.69|1778.69|1794.39|1778.39|1794.94|1778.94|1794.36|1778.36|8
1640977880000|2021-12-31 19:11:20|1794.37|1778.37|1792.96|1776.96|1795.28|1779.28|1792.73|1776.73|19
1640977890000|2021-12-31 19:11:30|1792.95|1776.95|1791.42|1775.42|1793.2|1777.2|1790.91|1774.91|16
1640977900000|2021-12-31 19:11:40|1791.67|1775.67|1791.58|1775.58|1792.5|1776.5|1791.58|1775.58|10
1640977910000|2021-12-31 19:11:50|1791.12|1775.12|1789.46|1773.46|1791.42|1775.42|1789.36|1773.36|8
1640977920000|2021-12-31 19:12:00|1789.16|1773.16|1789.51|1773.51|1789.8|1773.8|1789.16|1773.16|4
1640977930000|2021-12-31 19:12:10|1789.96|1773.96|1789.5|1773.5|1789.96|1773.96|1789.37|1773.37|9
1640977940000|2021-12-31 19:12:20|1789.47|1773.47|1789.5|1773.5|1789.5|1773.5|1789.08|1773.08|7
1640977950000|2021-12-31 19:12:30|1789.47|1773.47|1788.6|1772.6|1789.47|1773.47|1788.6|1772.6|9
1640977960000|2021-12-31 19:12:40|1789|1773|1787.79|1771.79|1789|1773|1787.79|1771.79|4
1640977970000|2021-12-31 19:12:50|1787.7|1771.7|1787.3|1771.3|1787.79|1771.79|1787.05|1771.05|6
1640977980000|2021-12-31 19:13:00|1787.29|1771.29|1787.89|1771.89|1787.9|1771.9|1787|1771|10
1640977990000|2021-12-31 19:13:10|1787.77|1771.77|1785.52|1769.52|1787.77|1771.77|1785.5|1769.5|14
1640978000000|2021-12-31 19:13:20|1785|1769|1786|1770|1786|1770|1784|1768|16
1640978010000|2021-12-31 19:13:30|1786.69|1770.69|1786|1770|1788.5|1772.5|1785.8|1769.8|19
1640978020000|2021-12-31 19:13:40|1785.84|1769.84|1786|1770|1786|1770|1785.4|1769.4|10
1640978030000|2021-12-31 19:13:50|1785.96|1769.96|1784.09|1768.09|1785.96|1769.96|1784.09|1768.09|11
1640978040000|2021-12-31 19:14:00|1783.89|1767.89|1783.91|1767.91|1784|1768|1783.89|1767.89|4
1640978050000|2021-12-31 19:14:10|1783.92|1767.92|1783.55|1767.55|1784|1768|1783.29|1767.29|8
1640978060000|2021-12-31 19:14:20|1783.73|1767.73|1783|1767|1783.73|1767.73|1783|1767|8
1640978070000|2021-12-31 19:14:30|1783.1|1767.1|1783.67|1767.67|1783.67|1767.67|1783.1|1767.1|5
1640978080000|2021-12-31 19:14:40|1784.08|1768.08|1785|1769|1785|1769|1784|1768|11
1640978090000|2021-12-31 19:14:50|1784.92|1768.92|1784|1768|1784.92|1768.92|1783.9|1767.9|9
1640978100000|2021-12-31 19:15:00|1783.5|1767.5|1783.1|1767.1|1783.5|1767.5|1782.95|1766.95|4
1640978110000|2021-12-31 19:15:10|1783|1767|1781.91|1765.91|1783.1|1767.1|1781.91|1765.91|8
1640978120000|2021-12-31 19:15:20|1781.6|1765.6|1779.87|1763.87|1781.61|1765.61|1779.87|1763.87|12
1640978130000|2021-12-31 19:15:30|1779.29|1763.29|1776.7|1760.7|1779.29|1763.29|1773.95|1757.95|21
1640978140000|2021-12-31 19:15:40|1776.75|1760.75|1776.79|1760.79|1777|1761|1776.25|1760.25|11
1640978150000|2021-12-31 19:15:50|1776.75|1760.75|1777.92|1761.92|1777.92|1761.92|1776|1760|14
1640978160000|2021-12-31 19:16:00|1778|1762|1779.42|1763.42|1779.63|1763.63|1777.5|1761.5|13
1640978170000|2021-12-31 19:16:10|1779.5|1763.5|1782|1766|1782.15|1766.15|1779.5|1763.5|17
1640978180000|2021-12-31 19:16:20|1781.08|1765.08|1780|1764|1781.66|1765.66|1779.68|1763.68|14
1640978190000|2021-12-31 19:16:30|1780.5|1764.5|1778.77|1762.77|1780.5|1764.5|1778.77|1762.77|10
1640978200000|2021-12-31 19:16:40|1778.78|1762.78|1777.48|1761.48|1778.78|1762.78|1777.2|1761.2|17
1640978210000|2021-12-31 19:16:50|1777.52|1761.52|1777|1761|1777.52|1761.52|1776.6|1760.6|10
1640978220000|2021-12-31 19:17:00|1777.1|1761.1|1778.04|1762.04|1778.75|1762.75|1777.1|1761.1|9
1640978230000|2021-12-31 19:17:10|1778.54|1762.54|1779.08|1763.08|1779.1|1763.1|1777.85|1761.85|9
1640978240000|2021-12-31 19:17:20|1778.79|1762.79|1778.5|1762.5|1779.5|1763.5|1778.5|1762.5|9
1640978250000|2021-12-31 19:17:30|1778.31|1762.31|1776.43|1760.43|1778.5|1762.5|1776.23|1760.23|13
1640978260000|2021-12-31 19:17:40|1776.08|1760.08|1777|1761|1777|1761|1776.08|1760.08|12
1640978270000|2021-12-31 19:17:50|1777.12|1761.12|1778.5|1762.5|1778.5|1762.5|1777.12|1761.12|7
1640978280000|2021-12-31 19:18:00|1778.1|1762.1|1778.4|1762.4|1778.4|1762.4|1778.1|1762.1|3
1640978290000|2021-12-31 19:18:10|1777.23|1761.23|1776.44|1760.44|1777.23|1761.23|1776.37|1760.37|10
1640978300000|2021-12-31 19:18:20|1776.43|1760.43|1775.5|1759.5|1776.43|1760.43|1774.95|1758.95|8
1640978310000|2021-12-31 19:18:30|1775.98|1759.98|1775.85|1759.85|1775.98|1759.98|1775.85|1759.85|2
1640978320000|2021-12-31 19:18:40|1775.89|1759.89|1775.05|1759.05|1775.89|1759.89|1775.05|1759.05|9
1640978330000|2021-12-31 19:18:50|1775.19|1759.19|1775.25|1759.25|1775.5|1759.5|1774.7|1758.7|8
1640978340000|2021-12-31 19:19:00|1774.25|1758.25|1773.22|1757.22|1774.5|1758.5|1772.95|1756.95|12
1640978350000|2021-12-31 19:19:10|1773.1|1757.1|1773.05|1757.05|1773.5|1757.5|1772.7|1756.7|7
1640978360000|2021-12-31 19:19:20|1772.17|1756.17|1771.87|1755.87|1772.17|1756.17|1771.62|1755.62|7
1640978370000|2021-12-31 19:19:30|1772.35|1756.35|1772.12|1756.12|1772.38|1756.38|1772.12|1756.12|3
1640978380000|2021-12-31 19:19:40|1771.9|1755.9|1769|1753|1771.9|1755.9|1768.67|1752.67|14
1640978390000|2021-12-31 19:19:50|1769.88|1753.88|1770.15|1754.15|1770.95|1754.95|1769.71|1753.71|22
1640978400000|2021-12-31 19:20:00|1769.55|1753.55|1769.56|1753.56|1770.27|1754.27|1769.35|1753.35|14
1640978410000|2021-12-31 19:20:10|1769.31|1753.31|1769|1753|1769.49|1753.49|1769|1753|9
1640978420000|2021-12-31 19:20:20|1768.65|1752.65|1765|1749|1768.75|1752.75|1765|1749|17
1640978430000|2021-12-31 19:20:30|1765.5|1749.5|1765.05|1749.05|1765.8|1749.8|1764.2|1748.2|10
1640978440000|2021-12-31 19:20:40|1765|1749|1765.65|1749.65|1766.29|1750.29|1765|1749|7
1640978450000|2021-12-31 19:20:50|1766|1750|1768.5|1752.5|1768.55|1752.55|1766|1750|7
1640978460000|2021-12-31 19:21:00|1768|1752|1768.25|1752.25|1768.25|1752.25|1768|1752|2
1640978470000|2021-12-31 19:21:10|1768.09|1752.09|1769|1753|1769.4|1753.4|1768|1752|10
1640978480000|2021-12-31 19:21:20|1768.6|1752.6|1768.11|1752.11|1768.6|1752.6|1767.6|1751.6|8
1640978490000|2021-12-31 19:21:30|1768|1752|1768|1752|1768|1752|1768|1752|1
1640978500000|2021-12-31 19:21:40|1767.95|1751.95|1768.35|1752.35|1768.55|1752.55|1767.7|1751.7|4
1640978510000|2021-12-31 19:21:50|1769.09|1753.09|1769.09|1753.09|1769.5|1753.5|1768.8|1752.8|7
1640978520000|2021-12-31 19:22:00|1769.5|1753.5|1767|1751|1769.5|1753.5|1767|1751|8
1640978530000|2021-12-31 19:22:10|1767.55|1751.55|1767.91|1751.91|1768|1752|1767.18|1751.18|5
1640978540000|2021-12-31 19:22:20|1767.8|1751.8|1767.05|1751.05|1767.95|1751.95|1767.05|1751.05|5
1640978550000|2021-12-31 19:22:30|1767.1|1751.1|1766.5|1750.5|1767.35|1751.35|1766.5|1750.5|8
1640978560000|2021-12-31 19:22:40|1766.22|1750.22|1764.51|1748.51|1766.42|1750.42|1764.5|1748.5|17
1640978570000|2021-12-31 19:22:50|1764.5|1748.5|1765|1749|1765.5|1749.5|1763.68|1747.68|15
1640978580000|2021-12-31 19:23:00|1765.5|1749.5|1765.5|1749.5|1765.79|1749.79|1765.03|1749.03|8
1640978590000|2021-12-31 19:23:10|1765.25|1749.25|1764.5|1748.5|1765.25|1749.25|1764.5|1748.5|7
1640978600000|2021-12-31 19:23:20|1764|1748|1763.88|1747.88|1764|1748|1763.48|1747.48|7
1640978610000|2021-12-31 19:23:30|1764|1748|1763.5|1747.5|1764.5|1748.5|1763.5|1747.5|10
1640978620000|2021-12-31 19:23:40|1763.66|1747.66|1763.45|1747.45|1763.66|1747.66|1763.34|1747.34|4
1640978630000|2021-12-31 19:23:50|1763.5|1747.5|1762.7|1746.7|1763.6|1747.6|1762.7|1746.7|7
1640978640000|2021-12-31 19:24:00|1762.75|1746.75|1763.16|1747.16|1763.24|1747.24|1762.4|1746.4|12
1640978650000|2021-12-31 19:24:10|1763.12|1747.12|1762|1746|1763.12|1747.12|1761.65|1745.65|15
1640978660000|2021-12-31 19:24:20|1762.5|1746.5|1761.43|1745.43|1762.5|1746.5|1761.43|1745.43|10
1640978670000|2021-12-31 19:24:30|1761.46|1745.46|1761|1745|1761.5|1745.5|1760.12|1744.12|15
1640978680000|2021-12-31 19:24:40|1761.5|1745.5|1762|1746|1762.3|1746.3|1761.5|1745.5|7
1640978700000|2021-12-31 19:25:00|1761.45|1745.45|1761.45|1745.45|1761.58|1745.58|1760.5|1744.5|13
1640978710000|2021-12-31 19:25:10|1761.25|1745.25|1763.45|1747.45|1763.45|1747.45|1761.25|1745.25|11
1640978720000|2021-12-31 19:25:20|1763.5|1747.5|1766|1750|1766|1750|1763.5|1747.5|13
1640978730000|2021-12-31 19:25:30|1765.9|1749.9|1766|1750|1766|1750|1765.6|1749.6|8
1640978740000|2021-12-31 19:25:40|1765.95|1749.95|1767|1751|1767|1751|1765.95|1749.95|8
1640978750000|2021-12-31 19:25:50|1766.85|1750.85|1768.89|1752.89|1768.89|1752.89|1766.85|1750.85|8
1640978760000|2021-12-31 19:26:00|1768.92|1752.92|1769|1753|1769.5|1753.5|1768.85|1752.85|7
1640978770000|2021-12-31 19:26:10|1769.2|1753.2|1768.92|1752.92|1769.22|1753.22|1768.92|1752.92|8
1640978780000|2021-12-31 19:26:20|1768.8|1752.8|1768.83|1752.83|1768.88|1752.88|1768.75|1752.75|4
1640978790000|2021-12-31 19:26:30|1768.75|1752.75|1767.63|1751.63|1768.75|1752.75|1767.57|1751.57|9
1640978800000|2021-12-31 19:26:40|1767.7|1751.7|1767.15|1751.15|1767.87|1751.87|1767.15|1751.15|8
1640978810000|2021-12-31 19:26:50|1767.5|1751.5|1766.5|1750.5|1767.5|1751.5|1766.5|1750.5|5
1640978820000|2021-12-31 19:27:00|1766.14|1750.14|1765|1749|1766.5|1750.5|1765|1749|7
1640978830000|2021-12-31 19:27:10|1765.38|1749.38|1764|1748|1765.38|1749.38|1763.84|1747.84|11
1640978840000|2021-12-31 19:27:20|1764.25|1748.25|1763.56|1747.56|1764.25|1748.25|1763.25|1747.25|8
1640978850000|2021-12-31 19:27:30|1763.55|1747.55|1763.1|1747.1|1763.61|1747.61|1762.3|1746.3|16
1640978860000|2021-12-31 19:27:40|1763.05|1747.05|1762.55|1746.55|1763.1|1747.1|1762.55|1746.55|9
1640978870000|2021-12-31 19:27:50|1762.64|1746.64|1763.1|1747.1|1763.1|1747.1|1762.55|1746.55|7
1640978880000|2021-12-31 19:28:00|1763.19|1747.19|1762.6|1746.6|1763.19|1747.19|1762.53|1746.53|9
1640978890000|2021-12-31 19:28:10|1762.53|1746.53|1759.76|1743.76|1762.53|1746.53|1759.76|1743.76|9
1640978900000|2021-12-31 19:28:20|1759.5|1743.5|1760.45|1744.45|1761|1745|1759.5|1743.5|18
1640978910000|2021-12-31 19:28:30|1760.46|1744.46|1761|1745|1761|1745|1759.28|1743.28|17
1640978920000|2021-12-31 19:28:40|1760.85|1744.85|1759.61|1743.61|1760.85|1744.85|1759.28|1743.28|14
1640978930000|2021-12-31 19:28:50|1759.39|1743.39|1760|1744|1760|1744|1759.08|1743.08|8
1640978940000|2021-12-31 19:29:00|1759.78|1743.78|1759.5|1743.5|1759.85|1743.85|1759.28|1743.28|9
1640978950000|2021-12-31 19:29:10|1759.83|1743.83|1759.25|1743.25|1759.83|1743.83|1759.25|1743.25|5
1640978960000|2021-12-31 19:29:20|1758.75|1742.75|1758.54|1742.54|1758.75|1742.75|1758.4|1742.4|6
1640978970000|2021-12-31 19:29:30|1758.5|1742.5|1756.7|1740.7|1758.5|1742.5|1755.23|1739.23|27
1640978980000|2021-12-31 19:29:40|1756.5|1740.5|1756.05|1740.05|1756.5|1740.5|1756.05|1740.05|4
1640978990000|2021-12-31 19:29:50|1755.51|1739.51|1754.57|1738.57|1755.51|1739.51|1754.57|1738.57|4
1640979000000|2021-12-31 19:30:00|1754.44|1738.44|1751.5|1735.5|1754.44|1738.44|1751.24|1735.24|19
1640979010000|2021-12-31 19:30:10|1751.05|1735.05|1752.47|1736.47|1752.64|1736.64|1750.75|1734.75|10
1640979020000|2021-12-31 19:30:20|1753|1737|1751.52|1735.52|1753.14|1737.14|1751.52|1735.52|10
1640979030000|2021-12-31 19:30:30|1751.5|1735.5|1756|1740|1756|1740|1751.13|1735.13|15
1640979040000|2021-12-31 19:30:40|1756.5|1740.5|1761.5|1745.5|1762.7|1746.7|1756.5|1740.5|18
1640979050000|2021-12-31 19:30:50|1762.09|1746.09|1767.9|1751.9|1767.9|1751.9|1762.09|1746.09|19
1640979060000|2021-12-31 19:31:00|1767.5|1751.5|1769|1753|1769|1753|1767|1751|18
1640979070000|2021-12-31 19:31:10|1769.29|1753.29|1770|1754|1770.69|1754.69|1769|1753|16
1640979080000|2021-12-31 19:31:20|1770.5|1754.5|1768.04|1752.04|1770.5|1754.5|1767.54|1751.54|23
1640979090000|2021-12-31 19:31:30|1767.82|1751.82|1764.24|1748.24|1768.08|1752.08|1764.24|1748.24|21
1640979100000|2021-12-31 19:31:40|1764.23|1748.23|1762.47|1746.47|1764.23|1748.23|1761.5|1745.5|12
1640979110000|2021-12-31 19:31:50|1763|1747|1762|1746|1763|1747|1761.3|1745.3|14
1640979120000|2021-12-31 19:32:00|1762.5|1746.5|1761.08|1745.08|1763|1747|1761.08|1745.08|13
1640979130000|2021-12-31 19:32:10|1761.11|1745.11|1762.5|1746.5|1762.5|1746.5|1761.11|1745.11|13
1640979140000|2021-12-31 19:32:20|1762.87|1746.87|1761.9|1745.9|1762.87|1746.87|1761.46|1745.46|14
1640979150000|2021-12-31 19:32:30|1762|1746|1762.17|1746.17|1762.22|1746.22|1762|1746|12
1640979160000|2021-12-31 19:32:40|1762.34|1746.34|1761|1745|1763|1747|1761|1745|15
1640979170000|2021-12-31 19:32:50|1761.11|1745.11|1760.96|1744.96|1761.5|1745.5|1760.55|1744.55|19
1640979180000|2021-12-31 19:33:00|1761.02|1745.02|1759.67|1743.67|1761.11|1745.11|1759.47|1743.47|18
1640979190000|2021-12-31 19:33:10|1759.88|1743.88|1759.5|1743.5|1759.94|1743.94|1758.48|1742.48|8
1640979200000|2021-12-31 19:33:20|1759.37|1743.37|1754.43|1738.43|1759.37|1743.37|1754.43|1738.43|20
1640979210000|2021-12-31 19:33:30|1754.5|1738.5|1754.69|1738.69|1755|1739|1753.86|1737.86|13
1640979220000|2021-12-31 19:33:40|1754.5|1738.5|1754.27|1738.27|1754.65|1738.65|1754|1738|9
1640979230000|2021-12-31 19:33:50|1754.22|1738.22|1754.3|1738.3|1754.5|1738.5|1754|1738|9
1640979240000|2021-12-31 19:34:00|1754.2|1738.2|1755.25|1739.25|1755.5|1739.5|1754.2|1738.2|10
1640979250000|2021-12-31 19:34:10|1755.45|1739.45|1755|1739|1756|1740|1754.89|1738.89|8
1640979260000|2021-12-31 19:34:20|1754.87|1738.87|1755|1739|1755|1739|1754.87|1738.87|2
1640979270000|2021-12-31 19:34:30|1754.88|1738.88|1755|1739|1755|1739|1754.88|1738.88|2
1640979280000|2021-12-31 19:34:40|1755.41|1739.41|1756|1740|1756.37|1740.37|1755.41|1739.41|8
1640979290000|2021-12-31 19:34:50|1756.13|1740.13|1756|1740|1756.13|1740.13|1756|1740|2
1640979300000|2021-12-31 19:35:00|1755.98|1739.98|1756.5|1740.5|1756.5|1740.5|1755.98|1739.98|3
1640979310000|2021-12-31 19:35:10|1756.55|1740.55|1758|1742|1758|1742|1756.55|1740.55|5
1640979320000|2021-12-31 19:35:20|1758.09|1742.09|1758.5|1742.5|1758.5|1742.5|1758|1742|8
1640979330000|2021-12-31 19:35:30|1758.65|1742.65|1758.9|1742.9|1758.9|1742.9|1757.86|1741.86|14
1640979340000|2021-12-31 19:35:40|1758.8|1742.8|1758.51|1742.51|1758.9|1742.9|1758.11|1742.11|11
1640979350000|2021-12-31 19:35:50|1758.61|1742.61|1759.75|1743.75|1759.75|1743.75|1758.61|1742.61|6
1640979360000|2021-12-31 19:36:00|1759.5|1743.5|1759|1743|1759.5|1743.5|1759|1743|5
1640979370000|2021-12-31 19:36:10|1758.92|1742.92|1758.28|1742.28|1758.92|1742.92|1758.09|1742.09|7
1640979380000|2021-12-31 19:36:20|1758.04|1742.04|1758.57|1742.57|1758.57|1742.57|1757.85|1741.85|9
1640979390000|2021-12-31 19:36:30|1758.38|1742.38|1759.19|1743.19|1759.19|1743.19|1758.38|1742.38|6
1640979400000|2021-12-31 19:36:40|1760|1744|1761|1745|1761.5|1745.5|1760|1744|16
1640979410000|2021-12-31 19:36:50|1761.5|1745.5|1762|1746|1762|1746|1761.5|1745.5|5
1640979420000|2021-12-31 19:37:00|1762.19|1746.19|1763|1747|1764|1748|1762.19|1746.19|20
1640979430000|2021-12-31 19:37:10|1763.13|1747.13|1762.94|1746.94|1763.65|1747.65|1762.94|1746.94|14
1640979440000|2021-12-31 19:37:20|1763|1747|1762.95|1746.95|1763|1747|1762.9|1746.9|4
1640979450000|2021-12-31 19:37:30|1762.71|1746.71|1762.71|1746.71|1762.71|1746.71|1762.68|1746.68|3
1640979460000|2021-12-31 19:37:40|1763.06|1747.06|1763.3|1747.3|1763.3|1747.3|1763.06|1747.06|5
1640979470000|2021-12-31 19:37:50|1763.34|1747.34|1763.34|1747.34|1763.34|1747.34|1763.31|1747.31|3
1640979480000|2021-12-31 19:38:00|1763.29|1747.29|1762.57|1746.57|1763.29|1747.29|1762.57|1746.57|4
1640979490000|2021-12-31 19:38:10|1762.55|1746.55|1761.5|1745.5|1762.55|1746.55|1760.5|1744.5|12
1640979500000|2021-12-31 19:38:20|1761.38|1745.38|1761|1745|1761.38|1745.38|1761|1745|2
1640979510000|2021-12-31 19:38:30|1761.38|1745.38|1761.4|1745.4|1761.4|1745.4|1761.28|1745.28|5
1640979520000|2021-12-31 19:38:40|1761.5|1745.5|1762.17|1746.17|1762.17|1746.17|1761.5|1745.5|3
1640979530000|2021-12-31 19:38:50|1762.4|1746.4|1762.29|1746.29|1762.4|1746.4|1762.29|1746.29|2
1640979550000|2021-12-31 19:39:10|1762.5|1746.5|1761.84|1745.84|1762.75|1746.75|1761.79|1745.79|11
1640979560000|2021-12-31 19:39:20|1761.82|1745.82|1761.65|1745.65|1761.87|1745.87|1761.45|1745.45|10
1640979570000|2021-12-31 19:39:30|1761|1745|1759.19|1743.19|1761|1745|1759.19|1743.19|7
1640979580000|2021-12-31 19:39:40|1759.11|1743.11|1759|1743|1759.32|1743.32|1758.93|1742.93|6
1640979590000|2021-12-31 19:39:50|1758.92|1742.92|1759.82|1743.82|1759.95|1743.95|1758.92|1742.92|9
1640979600000|2021-12-31 19:40:00|1760|1744|1759.43|1743.43|1760|1744|1758.75|1742.75|12
1640979610000|2021-12-31 19:40:10|1759.5|1743.5|1760|1744|1760.32|1744.32|1759.5|1743.5|9
1640979620000|2021-12-31 19:40:20|1759.64|1743.64|1759.5|1743.5|1759.64|1743.64|1759.13|1743.13|9
1640979630000|2021-12-31 19:40:30|1759|1743|1759.13|1743.13|1759.13|1743.13|1759|1743|2
1640979640000|2021-12-31 19:40:40|1759|1743|1759|1743|1759.08|1743.08|1759|1743|3
1640979650000|2021-12-31 19:40:50|1759.09|1743.09|1759.35|1743.35|1759.35|1743.35|1759|1743|5
1640979660000|2021-12-31 19:41:00|1759|1743|1759.5|1743.5|1759.5|1743.5|1758.87|1742.87|12
1640979670000|2021-12-31 19:41:10|1760|1744|1760.25|1744.25|1760.25|1744.25|1760|1744|4
1640979680000|2021-12-31 19:41:20|1760.5|1744.5|1761|1745|1761.75|1745.75|1760.5|1744.5|14
1640979690000|2021-12-31 19:41:30|1761.25|1745.25|1762|1746|1762.07|1746.07|1761|1745|7
1640979700000|2021-12-31 19:41:40|1761.95|1745.95|1762|1746|1762|1746|1761.24|1745.24|14
1640979710000|2021-12-31 19:41:50|1761.5|1745.5|1761|1745|1761.5|1745.5|1760.9|1744.9|9
1640979720000|2021-12-31 19:42:00|1761.19|1745.19|1761.6|1745.6|1761.6|1745.6|1761.19|1745.19|3
1640979730000|2021-12-31 19:42:10|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1761.5|1745.5|1
1640979740000|2021-12-31 19:42:20|1762|1746|1762|1746|1762.5|1746.5|1762|1746|4
1640979750000|2021-12-31 19:42:30|1761.88|1745.88|1762|1746|1762|1746|1761.8|1745.8|4
1640979760000|2021-12-31 19:42:40|1762.55|1746.55|1762.55|1746.55|1762.55|1746.55|1762.55|1746.55|1
1640979770000|2021-12-31 19:42:50|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1762.5|1746.5|1
1640979780000|2021-12-31 19:43:00|1762.19|1746.19|1762.7|1746.7|1762.7|1746.7|1762.19|1746.19|4
1640979800000|2021-12-31 19:43:20|1762.39|1746.39|1762|1746|1762.39|1746.39|1762|1746|5
1640979820000|2021-12-31 19:43:40|1761.5|1745.5|1760.43|1744.43|1761.5|1745.5|1760.43|1744.43|6
1640979830000|2021-12-31 19:43:50|1760.45|1744.45|1761|1745|1761|1745|1760.45|1744.45|4
1640979840000|2021-12-31 19:44:00|1761.35|1745.35|1760.9|1744.9|1761.4|1745.4|1760.9|1744.9|5
1640979850000|2021-12-31 19:44:10|1760.43|1744.43|1760.43|1744.43|1760.43|1744.43|1760.43|1744.43|1
1640979860000|2021-12-31 19:44:20|1759.98|1743.98|1759.5|1743.5|1759.98|1743.98|1759.5|1743.5|7
1640979870000|2021-12-31 19:44:30|1759.25|1743.25|1759.5|1743.5|1759.68|1743.68|1759.25|1743.25|4
1640979880000|2021-12-31 19:44:40|1759.25|1743.25|1758.31|1742.31|1759.25|1743.25|1758.25|1742.25|12
1640979890000|2021-12-31 19:44:50|1758.22|1742.22|1754.25|1738.25|1758.24|1742.24|1754.2|1738.2|14
1640979900000|2021-12-31 19:45:00|1754.1|1738.1|1755|1739|1755.04|1739.04|1754.09|1738.09|15
1640979910000|2021-12-31 19:45:10|1755.5|1739.5|1754.85|1738.85|1755.5|1739.5|1754.85|1738.85|5
1640979920000|2021-12-31 19:45:20|1755|1739|1754.91|1738.91|1755|1739|1754.75|1738.75|8
1640979930000|2021-12-31 19:45:30|1755|1739|1755.01|1739.01|1757|1741|1754.8|1738.8|24
1640979940000|2021-12-31 19:45:40|1755.16|1739.16|1755|1739|1755.25|1739.25|1754.5|1738.5|16
1640979950000|2021-12-31 19:45:50|1754.9|1738.9|1754.5|1738.5|1755|1739|1754.37|1738.37|13
1640979960000|2021-12-31 19:46:00|1754.7|1738.7|1754.5|1738.5|1754.7|1738.7|1754.05|1738.05|11
1640979970000|2021-12-31 19:46:10|1755|1739|1756|1740|1756|1740|1755|1739|4
1640979980000|2021-12-31 19:46:20|1756.5|1740.5|1756.22|1740.22|1757|1741|1756|1740|12
1640979990000|2021-12-31 19:46:30|1756|1740|1756.89|1740.89|1757|1741|1756|1740|7
1640980000000|2021-12-31 19:46:40|1756.39|1740.39|1756|1740|1756.39|1740.39|1755.92|1739.92|11
1640980010000|2021-12-31 19:46:50|1756.25|1740.25|1756|1740|1756.25|1740.25|1755.75|1739.75|4
1640980020000|2021-12-31 19:47:00|1756.1|1740.1|1756.91|1740.91|1756.91|1740.91|1756.1|1740.1|3
1640980030000|2021-12-31 19:47:10|1756.51|1740.51|1754.83|1738.83|1756.6|1740.6|1754.83|1738.83|15
1640980040000|2021-12-31 19:47:20|1754.53|1738.53|1752.32|1736.32|1754.53|1738.53|1752.32|1736.32|16
1640980050000|2021-12-31 19:47:30|1752.28|1736.28|1751.84|1735.84|1752.5|1736.5|1750.45|1734.45|16
1640980060000|2021-12-31 19:47:40|1752.85|1736.85|1753|1737|1753.06|1737.06|1752.77|1736.77|6
1640980070000|2021-12-31 19:47:50|1753.07|1737.07|1753|1737|1753.4|1737.4|1752.7|1736.7|5
1640980080000|2021-12-31 19:48:00|1752.72|1736.72|1751.83|1735.83|1752.75|1736.75|1751.83|1735.83|10
1640980090000|2021-12-31 19:48:10|1751.82|1735.82|1751.47|1735.47|1752|1736|1751.47|1735.47|7
1640980100000|2021-12-31 19:48:20|1751.25|1735.25|1751.25|1735.25|1751.5|1735.5|1751|1735|8
1640980110000|2021-12-31 19:48:30|1751.38|1735.38|1751.88|1735.88|1752|1736|1751.25|1735.25|7
1640980120000|2021-12-31 19:48:40|1751.92|1735.92|1750.79|1734.79|1751.92|1735.92|1750.64|1734.64|10
1640980130000|2021-12-31 19:48:50|1750.5|1734.5|1751|1735|1751|1735|1750.5|1734.5|10
1640980140000|2021-12-31 19:49:00|1750.83|1734.83|1750.43|1734.43|1751|1735|1750.43|1734.43|9
1640980150000|2021-12-31 19:49:10|1750.52|1734.52|1748.88|1732.88|1750.52|1734.52|1748.64|1732.64|9
1640980160000|2021-12-31 19:49:20|1748.49|1732.49|1749.84|1733.84|1750.88|1734.88|1748.49|1732.49|19
1640980170000|2021-12-31 19:49:30|1750|1734|1749.31|1733.31|1750|1734|1748.5|1732.5|7
1640980180000|2021-12-31 19:49:40|1749|1733|1752.75|1736.75|1752.75|1736.75|1749|1733|23
1640980190000|2021-12-31 19:49:50|1752.72|1736.72|1751.5|1735.5|1752.72|1736.72|1751.5|1735.5|6
1640980200000|2021-12-31 19:50:00|1751.38|1735.38|1750.5|1734.5|1751.43|1735.43|1750.5|1734.5|6
1640980210000|2021-12-31 19:50:10|1750.72|1734.72|1749.5|1733.5|1750.84|1734.84|1748.83|1732.83|10
1640980220000|2021-12-31 19:50:20|1750|1734|1749.5|1733.5|1750|1734|1749.3|1733.3|7
1640980230000|2021-12-31 19:50:30|1748.6|1732.6|1749.5|1733.5|1749.5|1733.5|1748.6|1732.6|4
1640980240000|2021-12-31 19:50:40|1748.9|1732.9|1747.9|1731.9|1748.9|1732.9|1747.75|1731.75|9
1640980250000|2021-12-31 19:50:50|1747.5|1731.5|1749|1733|1749|1733|1746.12|1730.12|15
1640980260000|2021-12-31 19:51:00|1748.95|1732.95|1748.6|1732.6|1748.95|1732.95|1748|1732|7
1640980270000|2021-12-31 19:51:10|1749|1733|1749|1733|1749.45|1733.45|1749|1733|3
1640980280000|2021-12-31 19:51:20|1749.5|1733.5|1750.88|1734.88|1750.88|1734.88|1749.5|1733.5|17
1640980290000|2021-12-31 19:51:30|1750.96|1734.96|1751.5|1735.5|1751.8|1735.8|1750.96|1734.96|5
1640980300000|2021-12-31 19:51:40|1752|1736|1753|1737|1753.2|1737.2|1752|1736|8
1640980310000|2021-12-31 19:51:50|1752.59|1736.59|1753|1737|1753|1737|1752.59|1736.59|7
1640980320000|2021-12-31 19:52:00|1752.72|1736.72|1752.5|1736.5|1753|1737|1752.5|1736.5|9
1640980330000|2021-12-31 19:52:10|1752.39|1736.39|1751.38|1735.38|1752.39|1736.39|1751.38|1735.38|10
1640980340000|2021-12-31 19:52:20|1751.5|1735.5|1751.5|1735.5|1751.69|1735.69|1751.5|1735.5|6
1640980350000|2021-12-31 19:52:30|1751.38|1735.38|1751.87|1735.87|1752.04|1736.04|1751.38|1735.38|5
1640980360000|2021-12-31 19:52:40|1751.69|1735.69|1752.19|1736.19|1752.19|1736.19|1751.69|1735.69|2
1640980370000|2021-12-31 19:52:50|1752.35|1736.35|1750.83|1734.83|1752.35|1736.35|1750.83|1734.83|6
1640980380000|2021-12-31 19:53:00|1750.82|1734.82|1749.49|1733.49|1750.82|1734.82|1749.49|1733.49|6
1640980390000|2021-12-31 19:53:10|1748.31|1732.31|1749|1733|1749|1733|1746.96|1730.96|16
1640980400000|2021-12-31 19:53:20|1749.22|1733.22|1747.84|1731.84|1749.27|1733.27|1747.78|1731.78|17
1640980410000|2021-12-31 19:53:30|1747.87|1731.87|1748|1732|1748.06|1732.06|1747.3|1731.3|13
1640980420000|2021-12-31 19:53:40|1747.59|1731.59|1746.11|1730.11|1747.59|1731.59|1746.11|1730.11|11
1640980430000|2021-12-31 19:53:50|1745.72|1729.72|1746.84|1730.84|1746.84|1730.84|1745.72|1729.72|6
1640980440000|2021-12-31 19:54:00|1746.85|1730.85|1746.22|1730.22|1746.85|1730.85|1746.22|1730.22|6
1640980450000|2021-12-31 19:54:10|1745.7|1729.7|1745.45|1729.45|1745.7|1729.7|1745.45|1729.45|3
1640980460000|2021-12-31 19:54:20|1745.02|1729.02|1744.1|1728.1|1745.02|1729.02|1744.1|1728.1|6
1640980470000|2021-12-31 19:54:30|1744.51|1728.51|1748|1732|1748|1732|1744.51|1728.51|14
1640980480000|2021-12-31 19:54:40|1748.25|1732.25|1748|1732|1749|1733|1747.8|1731.8|9
1640980490000|2021-12-31 19:54:50|1747.95|1731.95|1748|1732|1748.13|1732.13|1747.55|1731.55|6
1640980500000|2021-12-31 19:55:00|1747.5|1731.5|1747.42|1731.42|1747.5|1731.5|1747.35|1731.35|5
1640980510000|2021-12-31 19:55:10|1747.35|1731.35|1747.35|1731.35|1747.65|1731.65|1747.35|1731.35|6
1640980520000|2021-12-31 19:55:20|1747.17|1731.17|1746.88|1730.88|1747.73|1731.73|1746.85|1730.85|13
1640980530000|2021-12-31 19:55:30|1746.85|1730.85|1747.69|1731.69|1747.75|1731.75|1746.24|1730.24|19
1640980540000|2021-12-31 19:55:40|1747.72|1731.72|1747.55|1731.55|1747.77|1731.77|1747.39|1731.39|8
1640980550000|2021-12-31 19:55:50|1747.5|1731.5|1746.93|1730.93|1747.5|1731.5|1746.93|1730.93|4
1640980560000|2021-12-31 19:56:00|1747.33|1731.33|1745.87|1729.87|1747.33|1731.33|1745.87|1729.87|16
1640980570000|2021-12-31 19:56:10|1745.5|1729.5|1746.15|1730.15|1746.35|1730.35|1745.5|1729.5|10
1640980580000|2021-12-31 19:56:20|1746|1730|1745.5|1729.5|1746|1730|1745.35|1729.35|9
1640980590000|2021-12-31 19:56:30|1745.26|1729.26|1745.4|1729.4|1745.4|1729.4|1745.26|1729.26|2
1640980600000|2021-12-31 19:56:40|1745|1729|1745.06|1729.06|1745.3|1729.3|1745|1729|5
1640980610000|2021-12-31 19:56:50|1745.5|1729.5|1744.55|1728.55|1745.5|1729.5|1744.51|1728.51|7
1640980620000|2021-12-31 19:57:00|1744.3|1728.3|1744.35|1728.35|1744.5|1728.5|1744|1728|6
1640980630000|2021-12-31 19:57:10|1744.25|1728.25|1744.5|1728.5|1744.5|1728.5|1744.25|1728.25|2
1640980640000|2021-12-31 19:57:20|1744.25|1728.25|1744.1|1728.1|1744.25|1728.25|1743.85|1727.85|6
1640980650000|2021-12-31 19:57:30|1744|1728|1743|1727|1744|1728|1741.91|1725.91|13
1640980660000|2021-12-31 19:57:40|1743.5|1727.5|1743.11|1727.11|1744.3|1728.3|1743.11|1727.11|14
1640980670000|2021-12-31 19:57:50|1743.24|1727.24|1739.22|1723.22|1743.24|1727.24|1738.5|1722.5|19
1640980680000|2021-12-31 19:58:00|1739.5|1723.5|1739.5|1723.5|1740.06|1724.06|1739.5|1723.5|13
1640980690000|2021-12-31 19:58:10|1739.41|1723.41|1737|1721|1739.41|1723.41|1737|1721|11
1640980700000|2021-12-31 19:58:20|1736.71|1720.71|1736.98|1720.98|1737.21|1721.21|1736.71|1720.71|14
1640980710000|2021-12-31 19:58:30|1736.54|1720.54|1736.37|1720.37|1736.56|1720.56|1736.35|1720.35|7
1640980720000|2021-12-31 19:58:40|1736.45|1720.45|1737.21|1721.21|1737.3|1721.3|1736.2|1720.2|11
1640980730000|2021-12-31 19:58:50|1736.7|1720.7|1736.7|1720.7|1736.7|1720.7|1736.7|1720.7|1
1640980740000|2021-12-31 19:59:00|1736.71|1720.71|1737.21|1721.21|1737.4|1721.4|1736.5|1720.5|7
1640980750000|2021-12-31 19:59:10|1737.45|1721.45|1737.11|1721.11|1737.45|1721.45|1737.06|1721.06|6
1640980760000|2021-12-31 19:59:20|1737.36|1721.36|1736.25|1720.25|1737.43|1721.43|1736.13|1720.13|11
1640980770000|2021-12-31 19:59:30|1736.2|1720.2|1736.48|1720.48|1737|1721|1735.91|1719.91|16
1640980780000|2021-12-31 19:59:40|1736.47|1720.47|1736.43|1720.43|1736.48|1720.48|1735.7|1719.7|11
1640980790000|2021-12-31 19:59:50|1736.42|1720.42|1735.5|1719.5|1736.55|1720.55|1735.5|1719.5|15
1640980800000|2021-12-31 20:00:00|1735.79|1719.79|1734.9|1718.9|1736|1720|1733.91|1717.91|22
1640980810000|2021-12-31 20:00:10|1734.91|1718.91|1734.9|1718.9|1736.8|1720.8|1734.89|1718.89|15
1640980820000|2021-12-31 20:00:20|1735.56|1719.56|1741.5|1725.5|1742|1726|1735.55|1719.55|18
1640980830000|2021-12-31 20:00:30|1742.05|1726.05|1744.5|1728.5|1745|1729|1742|1726|14
1640980840000|2021-12-31 20:00:40|1744.92|1728.92|1744.85|1728.85|1745.2|1729.2|1744.75|1728.75|4
1640980850000|2021-12-31 20:00:50|1745.67|1729.67|1743.48|1727.48|1746|1730|1743.35|1727.35|14
1640980860000|2021-12-31 20:01:00|1744.2|1728.2|1745.23|1729.23|1745.23|1729.23|1743.13|1727.13|10
1640980870000|2021-12-31 20:01:10|1745.78|1729.78|1744.46|1728.46|1746.15|1730.15|1744.46|1728.46|11
1640980880000|2021-12-31 20:01:20|1744.48|1728.48|1745.28|1729.28|1745.5|1729.5|1744.48|1728.48|9
1640980890000|2021-12-31 20:01:30|1745.37|1729.37|1745.37|1729.37|1745.6|1729.6|1745.16|1729.16|8
1640980900000|2021-12-31 20:01:40|1745.25|1729.25|1744.89|1728.89|1745.25|1729.25|1744.59|1728.59|9
1640980910000|2021-12-31 20:01:50|1746.04|1730.04|1744.32|1728.32|1746.04|1730.04|1744.32|1728.32|8
1640980920000|2021-12-31 20:02:00|1745|1729|1743.83|1727.83|1745|1729|1743.38|1727.38|9
1640980930000|2021-12-31 20:02:10|1743.87|1727.87|1743.13|1727.13|1743.87|1727.87|1742.83|1726.83|12
1640980940000|2021-12-31 20:02:20|1742.92|1726.92|1740.18|1724.18|1742.92|1726.92|1740.18|1724.18|11
1640980950000|2021-12-31 20:02:30|1740.3|1724.3|1739.68|1723.68|1741.02|1725.02|1738.5|1722.5|11
1640980960000|2021-12-31 20:02:40|1739|1723|1740.05|1724.05|1740.51|1724.51|1739|1723|6
1640980970000|2021-12-31 20:02:50|1740.19|1724.19|1740.5|1724.5|1740.5|1724.5|1739.7|1723.7|7
1640980980000|2021-12-31 20:03:00|1739.7|1723.7|1739.7|1723.7|1741|1725|1739.7|1723.7|7
1640980990000|2021-12-31 20:03:10|1740.5|1724.5|1740.5|1724.5|1740.5|1724.5|1739.84|1723.84|3
1640981000000|2021-12-31 20:03:20|1741.35|1725.35|1740.21|1724.21|1741.35|1725.35|1740.21|1724.21|3
1640981010000|2021-12-31 20:03:30|1740.66|1724.66|1740.72|1724.72|1742.3|1726.3|1740.66|1724.66|7
1640981020000|2021-12-31 20:03:40|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1742.35|1726.35|1
1640981030000|2021-12-31 20:03:50|1740.77|1724.77|1739.52|1723.52|1741.31|1725.31|1738.77|1722.77|11
1640981040000|2021-12-31 20:04:00|1739.72|1723.72|1738.96|1722.96|1740.5|1724.5|1738.96|1722.96|11
1640981050000|2021-12-31 20:04:10|1738.65|1722.65|1744.2|1728.2|1744.5|1728.5|1738|1722|13
1640981060000|2021-12-31 20:04:20|1744.39|1728.39|1744.39|1728.39|1744.39|1728.39|1744.39|1728.39|1
1640981070000|2021-12-31 20:04:30|1744.71|1728.71|1745.5|1729.5|1745.5|1729.5|1744.71|1728.71|4
1640981080000|2021-12-31 20:04:40|1746.5|1730.5|1746.25|1730.25|1746.5|1730.5|1746.25|1730.25|2
1640981090000|2021-12-31 20:04:50|1746.5|1730.5|1746.4|1730.4|1746.5|1730.5|1746.4|1730.4|3
1640981100000|2021-12-31 20:05:00|1745.46|1729.46|1745.19|1729.19|1746.05|1730.05|1745.06|1729.06|9
1640981110000|2021-12-31 20:05:10|1744.61|1728.61|1745.34|1729.34|1745.34|1729.34|1744.61|1728.61|5
1640981120000|2021-12-31 20:05:20|1744.83|1728.83|1745.42|1729.42|1745.42|1729.42|1744.66|1728.66|5
1640981130000|2021-12-31 20:05:30|1745.57|1729.57|1745.42|1729.42|1745.66|1729.66|1745.11|1729.11|11
1640981140000|2021-12-31 20:05:40|1745.62|1729.62|1745.37|1729.37|1745.88|1729.88|1745.37|1729.37|5
1640981150000|2021-12-31 20:05:50|1745.54|1729.54|1745.48|1729.48|1745.54|1729.54|1745.48|1729.48|2
1640981160000|2021-12-31 20:06:00|1745.47|1729.47|1744.35|1728.35|1745.49|1729.49|1744.35|1728.35|8
1640981170000|2021-12-31 20:06:10|1744.46|1728.46|1747|1731|1747.02|1731.02|1744.34|1728.34|11
1640981180000|2021-12-31 20:06:20|1747.5|1731.5|1747.26|1731.26|1748.4|1732.4|1746.76|1730.76|13
1640981190000|2021-12-31 20:06:30|1747.62|1731.62|1747.72|1731.72|1749.23|1733.23|1747.26|1731.26|9
1640981200000|2021-12-31 20:06:40|1748.26|1732.26|1747.76|1731.76|1748.5|1732.5|1747.31|1731.31|6
1640981210000|2021-12-31 20:06:50|1748.01|1732.01|1747.76|1731.76|1748.76|1732.76|1747.76|1731.76|4
1640981220000|2021-12-31 20:07:00|1748.7|1732.7|1748.76|1732.76|1748.76|1732.76|1747.76|1731.76|6
1640981230000|2021-12-31 20:07:10|1749.25|1733.25|1748.76|1732.76|1749.25|1733.25|1748.76|1732.76|2
1640981240000|2021-12-31 20:07:20|1748.94|1732.94|1748.76|1732.76|1748.94|1732.94|1748.76|1732.76|2
1640981250000|2021-12-31 20:07:30|1748.91|1732.91|1747.64|1731.64|1748.91|1732.91|1747.64|1731.64|13
1640981260000|2021-12-31 20:07:40|1747.41|1731.41|1744.5|1728.5|1747.41|1731.41|1743.97|1727.97|11
1640981270000|2021-12-31 20:07:50|1745.05|1729.05|1744.05|1728.05|1745.05|1729.05|1744.05|1728.05|2
1640981280000|2021-12-31 20:08:00|1744.54|1728.54|1745.2|1729.2|1745.5|1729.5|1744.54|1728.54|3
1640981290000|2021-12-31 20:08:10|1743.88|1727.88|1743.85|1727.85|1744.16|1728.16|1743.48|1727.48|6
1640981300000|2021-12-31 20:08:20|1743.68|1727.68|1743.18|1727.18|1743.85|1727.85|1743.18|1727.18|6
1640981310000|2021-12-31 20:08:30|1743|1727|1743.25|1727.25|1743.25|1727.25|1743|1727|2
1640981320000|2021-12-31 20:08:40|1743.03|1727.03|1743.62|1727.62|1743.62|1727.62|1742.5|1726.5|8
1640981330000|2021-12-31 20:08:50|1743.61|1727.61|1742.69|1726.69|1743.8|1727.8|1742.11|1726.11|11
1640981340000|2021-12-31 20:09:00|1743.55|1727.55|1743.1|1727.1|1743.55|1727.55|1743.1|1727.1|3
1640981350000|2021-12-31 20:09:10|1741.58|1725.58|1739.18|1723.18|1742.6|1726.6|1739.18|1723.18|15
1640981360000|2021-12-31 20:09:20|1739.09|1723.09|1738.6|1722.6|1739.28|1723.28|1738.5|1722.5|6
1640981370000|2021-12-31 20:09:30|1738.5|1722.5|1738|1722|1738.5|1722.5|1737.5|1721.5|3
1640981380000|2021-12-31 20:09:40|1737.49|1721.49|1736.8|1720.8|1737.5|1721.5|1736.8|1720.8|6
1640981390000|2021-12-31 20:09:50|1737.34|1721.34|1736.14|1720.14|1737.34|1721.34|1736.05|1720.05|8
1640981400000|2021-12-31 20:10:00|1736.5|1720.5|1734.5|1718.5|1736.64|1720.64|1733.7|1717.7|14
1640981410000|2021-12-31 20:10:10|1735.2|1719.2|1735.31|1719.31|1735.57|1719.57|1735.2|1719.2|7
1640981420000|2021-12-31 20:10:20|1734.9|1718.9|1734.48|1718.48|1735.38|1719.38|1734.48|1718.48|4
1640981430000|2021-12-31 20:10:30|1735.48|1719.48|1735.84|1719.84|1735.84|1719.84|1734|1718|15
1640981440000|2021-12-31 20:10:40|1734.99|1718.99|1736.5|1720.5|1736.75|1720.75|1734.99|1718.99|8
1640981450000|2021-12-31 20:10:50|1736.76|1720.76|1738.65|1722.65|1738.65|1722.65|1736.5|1720.5|4
1640981460000|2021-12-31 20:11:00|1737.8|1721.8|1737.65|1721.65|1737.8|1721.8|1736.65|1720.65|3
1640981470000|2021-12-31 20:11:10|1736.65|1720.65|1737.5|1721.5|1738.1|1722.1|1736.65|1720.65|7
1640981480000|2021-12-31 20:11:20|1737.8|1721.8|1736.65|1720.65|1737.8|1721.8|1736.51|1720.51|5
1640981490000|2021-12-31 20:11:30|1737|1721|1737.72|1721.72|1737.72|1721.72|1737|1721|3
1640981500000|2021-12-31 20:11:40|1737.5|1721.5|1738.85|1722.85|1738.85|1722.85|1737.5|1721.5|4
1640981510000|2021-12-31 20:11:50|1739.1|1723.1|1737.25|1721.25|1739.3|1723.3|1737.07|1721.07|8
1640981520000|2021-12-31 20:12:00|1737.31|1721.31|1737.38|1721.38|1737.38|1721.38|1737.07|1721.07|3
1640981530000|2021-12-31 20:12:10|1737.07|1721.07|1735.82|1719.82|1737.6|1721.6|1735.57|1719.57|7
1640981540000|2021-12-31 20:12:20|1736.25|1720.25|1735|1719|1736.25|1720.25|1735|1719|6
1640981550000|2021-12-31 20:12:30|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1735.5|1719.5|1
1640981560000|2021-12-31 20:12:40|1735.85|1719.85|1735.85|1719.85|1735.85|1719.85|1735.85|1719.85|1
1640981570000|2021-12-31 20:12:50|1736.1|1720.1|1735.9|1719.9|1736.1|1720.1|1735.9|1719.9|3
1640981580000|2021-12-31 20:13:00|1735.65|1719.65|1735.5|1719.5|1735.65|1719.65|1735.44|1719.44|3
1640981590000|2021-12-31 20:13:10|1735.53|1719.53|1735.55|1719.55|1735.55|1719.55|1735.53|1719.53|2
1640981600000|2021-12-31 20:13:20|1735.79|1719.79|1734.26|1718.26|1735.79|1719.79|1734.07|1718.07|17
1640981610000|2021-12-31 20:13:30|1734.15|1718.15|1733.4|1717.4|1734.35|1718.35|1733.09|1717.09|8
1640981620000|2021-12-31 20:13:40|1734.3|1718.3|1733.2|1717.2|1734.3|1718.3|1731.91|1715.91|7
1640981630000|2021-12-31 20:13:50|1733.05|1717.05|1732.9|1716.9|1733.05|1717.05|1732.9|1716.9|2
1640981640000|2021-12-31 20:14:00|1733.1|1717.1|1733.15|1717.15|1733.15|1717.15|1731.66|1715.66|3
1640981650000|2021-12-31 20:14:10|1733.2|1717.2|1731.5|1715.5|1733.3|1717.3|1730.84|1714.84|7
1640981660000|2021-12-31 20:14:20|1732.01|1716.01|1731.99|1715.99|1732.01|1716.01|1730.5|1714.5|9
1640981670000|2021-12-31 20:14:30|1731.49|1715.49|1730.99|1714.99|1732.55|1716.55|1730.99|1714.99|8
1640981680000|2021-12-31 20:14:40|1731.95|1715.95|1730.99|1714.99|1732.45|1716.45|1730.99|1714.99|14
1640981690000|2021-12-31 20:14:50|1731.25|1715.25|1732.14|1716.14|1732.42|1716.42|1731.25|1715.25|4
1640981700000|2021-12-31 20:15:00|1731.99|1715.99|1730.5|1714.5|1731.99|1715.99|1730.5|1714.5|5
1640981710000|2021-12-31 20:15:10|1732.45|1716.45|1732.5|1716.5|1732.5|1716.5|1732.45|1716.45|2
1640981720000|2021-12-31 20:15:20|1732.7|1716.7|1730.59|1714.59|1732.7|1716.7|1730.59|1714.59|3
1640981730000|2021-12-31 20:15:30|1731.5|1715.5|1729.22|1713.22|1731.5|1715.5|1729.22|1713.22|15
1640981740000|2021-12-31 20:15:40|1729.28|1713.28|1727.73|1711.73|1729.34|1713.34|1727.56|1711.56|15
1640981750000|2021-12-31 20:15:50|1728.4|1712.4|1726.29|1710.29|1728.4|1712.4|1725.89|1709.89|17
1640981760000|2021-12-31 20:16:00|1726.4|1710.4|1725.21|1709.21|1726.4|1710.4|1724.45|1708.45|15
1640981770000|2021-12-31 20:16:10|1725.2|1709.2|1725.44|1709.44|1725.44|1709.44|1724.5|1708.5|16
1640981780000|2021-12-31 20:16:20|1725.3|1709.3|1723.15|1707.15|1725.3|1709.3|1723.15|1707.15|11
1640981790000|2021-12-31 20:16:30|1723.14|1707.14|1723.2|1707.2|1723.2|1707.2|1721.1|1705.1|21
1640981800000|2021-12-31 20:16:40|1723.07|1707.07|1722.81|1706.81|1723.71|1707.71|1722.81|1706.81|6
1640981810000|2021-12-31 20:16:50|1722.23|1706.23|1722.71|1706.71|1722.71|1706.71|1721.85|1705.85|11
1640981820000|2021-12-31 20:17:00|1722.05|1706.05|1722.25|1706.25|1722.46|1706.46|1722.04|1706.04|10
1640981830000|2021-12-31 20:17:10|1722.24|1706.24|1722.05|1706.05|1722.4|1706.4|1722.03|1706.03|9
1640981840000|2021-12-31 20:17:20|1722.22|1706.22|1722.08|1706.08|1722.22|1706.22|1721.82|1705.82|10
1640981850000|2021-12-31 20:17:30|1721.87|1705.87|1721.87|1705.87|1721.87|1705.87|1721.87|1705.87|1
1640981860000|2021-12-31 20:17:40|1721.55|1705.55|1721.65|1705.65|1721.87|1705.87|1721.55|1705.55|5
1640981870000|2021-12-31 20:17:50|1721.63|1705.63|1720.42|1704.42|1721.63|1705.63|1720.42|1704.42|9
1640981880000|2021-12-31 20:18:00|1720.21|1704.21|1719.91|1703.91|1720.21|1704.21|1719.55|1703.55|8
1640981890000|2021-12-31 20:18:10|1720|1704|1719.94|1703.94|1720.02|1704.02|1719.7|1703.7|10
1640981900000|2021-12-31 20:18:20|1720.07|1704.07|1724.12|1708.12|1724.12|1708.12|1720.07|1704.07|17
1640981910000|2021-12-31 20:18:30|1723.77|1707.77|1725.73|1709.73|1725.73|1709.73|1723.77|1707.77|7
1640981920000|2021-12-31 20:18:40|1725.23|1709.23|1726|1710|1726|1710|1725|1709|6
1640981930000|2021-12-31 20:18:50|1726.02|1710.02|1725.33|1709.33|1726.02|1710.02|1725.05|1709.05|8
1640981940000|2021-12-31 20:19:00|1725.54|1709.54|1725.33|1709.33|1725.54|1709.54|1725.33|1709.33|5
1640981950000|2021-12-31 20:19:10|1725.51|1709.51|1726.23|1710.23|1726.23|1710.23|1725.51|1709.51|3
1640981960000|2021-12-31 20:19:20|1725.23|1709.23|1723.3|1707.3|1725.34|1709.34|1723.3|1707.3|14
1640981970000|2021-12-31 20:19:30|1723.29|1707.29|1723.68|1707.68|1723.93|1707.93|1723.05|1707.05|6
1640981980000|2021-12-31 20:19:40|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1723.5|1707.5|1
1640982000000|2021-12-31 20:20:00|1722.71|1706.71|1721.67|1705.67|1723.14|1707.14|1721.67|1705.67|7
1640982010000|2021-12-31 20:20:10|1721.51|1705.51|1721.5|1705.5|1721.51|1705.51|1721.5|1705.5|2
1640982020000|2021-12-31 20:20:20|1721.35|1705.35|1720.76|1704.76|1721.35|1705.35|1720.76|1704.76|2
1640982030000|2021-12-31 20:20:30|1721.18|1705.18|1721.13|1705.13|1721.18|1705.18|1721.13|1705.13|3
1640982040000|2021-12-31 20:20:40|1720.95|1704.95|1721.5|1705.5|1721.5|1705.5|1720.94|1704.94|3
1640982050000|2021-12-31 20:20:50|1721.55|1705.55|1720.53|1704.53|1721.94|1705.94|1720.53|1704.53|10
1640982060000|2021-12-31 20:21:00|1720.71|1704.71|1719.43|1703.43|1720.71|1704.71|1719.14|1703.14|17
1640982070000|2021-12-31 20:21:10|1719.42|1703.42|1719|1703|1719.43|1703.43|1717.5|1701.5|17
1640982080000|2021-12-31 20:21:20|1719.13|1703.13|1718.63|1702.63|1719.13|1703.13|1718.62|1702.62|8
1640982090000|2021-12-31 20:21:30|1718.99|1702.99|1718.63|1702.63|1718.99|1702.99|1718.63|1702.63|2
1640982100000|2021-12-31 20:21:40|1718.41|1702.41|1718.41|1702.41|1718.41|1702.41|1718.41|1702.41|1
1640982110000|2021-12-31 20:21:50|1720.59|1704.59|1717.97|1701.97|1720.59|1704.59|1717.97|1701.97|12
1640982120000|2021-12-31 20:22:00|1718.03|1702.03|1718.13|1702.13|1718.18|1702.18|1718.03|1702.03|3
1640982140000|2021-12-31 20:22:20|1718.29|1702.29|1719.13|1703.13|1719.13|1703.13|1718.29|1702.29|3
1640982150000|2021-12-31 20:22:30|1718.63|1702.63|1718.63|1702.63|1718.63|1702.63|1718.63|1702.63|1
1640982160000|2021-12-31 20:22:40|1718.5|1702.5|1719.63|1703.63|1719.63|1703.63|1718.5|1702.5|3
1640982170000|2021-12-31 20:22:50|1718.83|1702.83|1718.5|1702.5|1719.29|1703.29|1718.5|1702.5|6
1640982180000|2021-12-31 20:23:00|1718.53|1702.53|1716.07|1700.07|1719.03|1703.03|1715.89|1699.89|13
1640982190000|2021-12-31 20:23:10|1716.39|1700.39|1716.18|1700.18|1716.5|1700.5|1715.79|1699.79|9
1640982200000|2021-12-31 20:23:20|1715.61|1699.61|1715.52|1699.52|1715.61|1699.61|1715.44|1699.44|4
1640982210000|2021-12-31 20:23:30|1715.69|1699.69|1715.27|1699.27|1715.69|1699.69|1715.27|1699.27|10
1640982220000|2021-12-31 20:23:40|1715.05|1699.05|1715.05|1699.05|1715.16|1699.16|1715.05|1699.05|4
1640982230000|2021-12-31 20:23:50|1715|1699|1714.99|1698.99|1715|1699|1714.1|1698.1|6
1640982240000|2021-12-31 20:24:00|1715.29|1699.29|1714.5|1698.5|1715.29|1699.29|1714.5|1698.5|4
1640982250000|2021-12-31 20:24:10|1714.4|1698.4|1714|1698|1714.4|1698.4|1713.9|1697.9|3
1640982260000|2021-12-31 20:24:20|1713.5|1697.5|1715.08|1699.08|1715.65|1699.65|1713.5|1697.5|5
1640982270000|2021-12-31 20:24:30|1714.92|1698.92|1715.5|1699.5|1715.65|1699.65|1714.77|1698.77|7
1640982280000|2021-12-31 20:24:40|1716|1700|1716|1700|1716|1700|1716|1700|1
1640982290000|2021-12-31 20:24:50|1716.12|1700.12|1716.12|1700.12|1716.12|1700.12|1716.12|1700.12|1
1640982300000|2021-12-31 20:25:00|1716.05|1700.05|1715.2|1699.2|1716.05|1700.05|1714.5|1698.5|7
1640982310000|2021-12-31 20:25:10|1715.16|1699.16|1712.59|1696.59|1715.16|1699.16|1712.59|1696.59|12
1640982320000|2021-12-31 20:25:20|1712.55|1696.55|1711.81|1695.81|1712.55|1696.55|1711.73|1695.73|12
1640982330000|2021-12-31 20:25:30|1712.06|1696.06|1715.21|1699.21|1715.71|1699.71|1712.06|1696.06|15
1640982340000|2021-12-31 20:25:40|1715.5|1699.5|1714.72|1698.72|1715.61|1699.61|1714.34|1698.34|9
1640982350000|2021-12-31 20:25:50|1714.34|1698.34|1713.39|1697.39|1714.34|1698.34|1713.39|1697.39|9
1640982360000|2021-12-31 20:26:00|1713.46|1697.46|1713.45|1697.45|1714|1698|1713.24|1697.24|9
1640982370000|2021-12-31 20:26:10|1713.61|1697.61|1712.58|1696.58|1713.63|1697.63|1712.05|1696.05|10
1640982380000|2021-12-31 20:26:20|1712.31|1696.31|1711.82|1695.82|1712.58|1696.58|1711.5|1695.5|6
1640982390000|2021-12-31 20:26:30|1711.83|1695.83|1714.5|1698.5|1714.5|1698.5|1711.83|1695.83|10
1640982400000|2021-12-31 20:26:40|1714|1698|1717|1701|1717|1701|1714|1698|13
1640982410000|2021-12-31 20:26:50|1717.25|1701.25|1716.9|1700.9|1717.25|1701.25|1716.35|1700.35|14
1640982420000|2021-12-31 20:27:00|1716.89|1700.89|1717.25|1701.25|1717.5|1701.5|1716.89|1700.89|5
1640982430000|2021-12-31 20:27:10|1717.15|1701.15|1716.5|1700.5|1717.15|1701.15|1716.5|1700.5|4
1640982450000|2021-12-31 20:27:30|1715.43|1699.43|1715.65|1699.65|1715.65|1699.65|1715.43|1699.43|2
1640982460000|2021-12-31 20:27:40|1715.38|1699.38|1713.5|1697.5|1715.65|1699.65|1713.5|1697.5|11
1640982470000|2021-12-31 20:27:50|1713.14|1697.14|1712.07|1696.07|1713.5|1697.5|1712|1696|9
1640982480000|2021-12-31 20:28:00|1711.5|1695.5|1712.5|1696.5|1712.5|1696.5|1711.5|1695.5|5
1640982490000|2021-12-31 20:28:10|1711.75|1695.75|1712.5|1696.5|1712.5|1696.5|1710.62|1694.62|9
1640982500000|2021-12-31 20:28:20|1712.76|1696.76|1711.81|1695.81|1712.88|1696.88|1711.81|1695.81|8
1640982510000|2021-12-31 20:28:30|1711.8|1695.8|1711.31|1695.31|1711.8|1695.8|1711.15|1695.15|7
1640982520000|2021-12-31 20:28:40|1711.15|1695.15|1712.5|1696.5|1712.5|1696.5|1711.15|1695.15|4
1640982540000|2021-12-31 20:29:00|1711.9|1695.9|1711.35|1695.35|1711.9|1695.9|1711.35|1695.35|2
1640982550000|2021-12-31 20:29:10|1711.85|1695.85|1710.64|1694.64|1711.85|1695.85|1710.64|1694.64|3
1640982560000|2021-12-31 20:29:20|1710.28|1694.28|1711.25|1695.25|1711.5|1695.5|1710.28|1694.28|5
1640982580000|2021-12-31 20:29:40|1711|1695|1711.5|1695.5|1711.5|1695.5|1710.29|1694.29|6
1640982590000|2021-12-31 20:29:50|1710.16|1694.16|1710.55|1694.55|1710.55|1694.55|1710.08|1694.08|14
1640982600000|2021-12-31 20:30:00|1710.28|1694.28|1714.7|1698.7|1714.7|1698.7|1709.66|1693.66|19
1640982610000|2021-12-31 20:30:10|1714.5|1698.5|1713|1697|1714.5|1698.5|1712.8|1696.8|10
1640982620000|2021-12-31 20:30:20|1713.5|1697.5|1713.19|1697.19|1713.7|1697.7|1713.19|1697.19|6
1640982630000|2021-12-31 20:30:30|1712.58|1696.58|1712.5|1696.5|1713.22|1697.22|1712.5|1696.5|9
1640982640000|2021-12-31 20:30:40|1711.72|1695.72|1711.92|1695.92|1712.5|1696.5|1711.72|1695.72|4
1640982650000|2021-12-31 20:30:50|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1711.93|1695.93|1
1640982660000|2021-12-31 20:31:00|1711.92|1695.92|1711.72|1695.72|1712.5|1696.5|1711.42|1695.42|4
1640982670000|2021-12-31 20:31:10|1711.22|1695.22|1712.08|1696.08|1712.28|1696.28|1711.22|1695.22|9
1640982680000|2021-12-31 20:31:20|1712.02|1696.02|1711.09|1695.09|1712.02|1696.02|1710.72|1694.72|13
1640982690000|2021-12-31 20:31:30|1711.1|1695.1|1711.04|1695.04|1711.1|1695.1|1710.83|1694.83|6
1640982700000|2021-12-31 20:31:40|1711.32|1695.32|1710.31|1694.31|1711.32|1695.32|1710.16|1694.16|8
1640982710000|2021-12-31 20:31:50|1710.34|1694.34|1710.01|1694.01|1710.34|1694.34|1710.01|1694.01|5
1640982720000|2021-12-31 20:32:00|1709.35|1693.35|1709.17|1693.17|1709.35|1693.35|1709.05|1693.05|7
1640982730000|2021-12-31 20:32:10|1709.25|1693.25|1709.21|1693.21|1709.25|1693.25|1708.97|1692.97|5
1640982740000|2021-12-31 20:32:20|1709.15|1693.15|1708.73|1692.73|1709.15|1693.15|1708.61|1692.61|9
1640982750000|2021-12-31 20:32:30|1708.77|1692.77|1708.73|1692.73|1708.77|1692.77|1708.73|1692.73|2
1640982760000|2021-12-31 20:32:40|1708.74|1692.74|1708.47|1692.47|1708.75|1692.75|1708.47|1692.47|7
1640982770000|2021-12-31 20:32:50|1707.77|1691.77|1707.67|1691.67|1707.93|1691.93|1707.67|1691.67|3
1640982780000|2021-12-31 20:33:00|1707.41|1691.41|1705.23|1689.23|1707.41|1691.41|1705.02|1689.02|21
1640982790000|2021-12-31 20:33:10|1705.05|1689.05|1704.74|1688.74|1705.05|1689.05|1704.49|1688.49|4
1640982800000|2021-12-31 20:33:20|1705.3|1689.3|1706.3|1690.3|1706.3|1690.3|1704.74|1688.74|7
1640982810000|2021-12-31 20:33:30|1705.5|1689.5|1705.2|1689.2|1705.7|1689.7|1705|1689|11
1640982820000|2021-12-31 20:33:40|1705.48|1689.48|1705.5|1689.5|1705.5|1689.5|1705.46|1689.46|5
1640982830000|2021-12-31 20:33:50|1705.66|1689.66|1705.2|1689.2|1705.66|1689.66|1704.44|1688.44|9
1640982840000|2021-12-31 20:34:00|1704.69|1688.69|1704.67|1688.67|1704.7|1688.7|1704.67|1688.67|11
1640982850000|2021-12-31 20:34:10|1704.68|1688.68|1703.28|1687.28|1704.7|1688.7|1703.12|1687.12|13
1640982860000|2021-12-31 20:34:20|1703.12|1687.12|1702.58|1686.58|1703.3|1687.3|1702.58|1686.58|6
1640982870000|2021-12-31 20:34:30|1702.38|1686.38|1702.59|1686.59|1702.59|1686.59|1702.35|1686.35|4
1640982880000|2021-12-31 20:34:40|1702.41|1686.41|1702.59|1686.59|1702.74|1686.74|1702.41|1686.41|5
1640982890000|2021-12-31 20:34:50|1702.55|1686.55|1702.65|1686.65|1703.32|1687.32|1702.55|1686.55|8
1640982910000|2021-12-31 20:35:10|1703.15|1687.15|1703.35|1687.35|1703.35|1687.35|1702.65|1686.65|4
1640982920000|2021-12-31 20:35:20|1703.28|1687.28|1702.73|1686.73|1703.28|1687.28|1702.65|1686.65|5
1640982930000|2021-12-31 20:35:30|1702.56|1686.56|1701.34|1685.34|1702.56|1686.56|1701.14|1685.14|18
1640982940000|2021-12-31 20:35:40|1701.41|1685.41|1701.14|1685.14|1701.41|1685.41|1701.14|1685.14|7
1640982950000|2021-12-31 20:35:50|1700.89|1684.89|1701.15|1685.15|1701.15|1685.15|1700.89|1684.89|2
1640982960000|2021-12-31 20:36:00|1700.89|1684.89|1700.56|1684.56|1700.9|1684.9|1700.39|1684.39|6
1640982970000|2021-12-31 20:36:10|1700.58|1684.58|1700.39|1684.39|1700.58|1684.58|1700.25|1684.25|7
1640982980000|2021-12-31 20:36:20|1700.19|1684.19|1700.06|1684.06|1700.44|1684.44|1699.94|1683.94|6
1640982990000|2021-12-31 20:36:30|1700.05|1684.05|1699.4|1683.4|1700.4|1684.4|1699.09|1683.09|14
1640983000000|2021-12-31 20:36:40|1699.39|1683.39|1698.97|1682.97|1699.4|1683.4|1698.47|1682.47|10
1640983010000|2021-12-31 20:36:50|1698.86|1682.86|1698.88|1682.88|1698.88|1682.88|1698.77|1682.77|4
1640983020000|2021-12-31 20:37:00|1698.97|1682.97|1699.67|1683.67|1699.67|1683.67|1698.97|1682.97|6
1640983030000|2021-12-31 20:37:10|1700.4|1684.4|1700.06|1684.06|1700.4|1684.4|1699.8|1683.8|8
1640983040000|2021-12-31 20:37:20|1700.8|1684.8|1703.3|1687.3|1703.3|1687.3|1700.61|1684.61|12
1640983050000|2021-12-31 20:37:30|1703|1687|1702.66|1686.66|1703|1687|1702.4|1686.4|3
1640983070000|2021-12-31 20:37:50|1702.49|1686.49|1702.52|1686.52|1702.52|1686.52|1702.4|1686.4|3
1640983080000|2021-12-31 20:38:00|1702.4|1686.4|1702.44|1686.44|1702.74|1686.74|1702.38|1686.38|13
1640983090000|2021-12-31 20:38:10|1702.39|1686.39|1702.05|1686.05|1702.44|1686.44|1702.05|1686.05|3
1640983100000|2021-12-31 20:38:20|1702.15|1686.15|1700.68|1684.68|1702.15|1686.15|1700.5|1684.5|13
1640983110000|2021-12-31 20:38:30|1700.67|1684.67|1700.88|1684.88|1700.88|1684.88|1700.58|1684.58|5
1640983120000|2021-12-31 20:38:40|1701|1685|1701|1685|1701.02|1685.02|1700.21|1684.21|7
1640983130000|2021-12-31 20:38:50|1701.11|1685.11|1699.41|1683.41|1701.11|1685.11|1699.41|1683.41|7
1640983140000|2021-12-31 20:39:00|1699.34|1683.34|1699.47|1683.47|1699.47|1683.47|1699.34|1683.34|5
1640983150000|2021-12-31 20:39:10|1698.5|1682.5|1698.9|1682.9|1698.9|1682.9|1698.5|1682.5|3
1640983160000|2021-12-31 20:39:20|1699.21|1683.21|1699.92|1683.92|1699.98|1683.98|1699.21|1683.21|9
1640983170000|2021-12-31 20:39:30|1700|1684|1700.5|1684.5|1700.62|1684.62|1700|1684|6
1640983180000|2021-12-31 20:39:40|1700.64|1684.64|1700.5|1684.5|1700.85|1684.85|1700.27|1684.27|11
1640983190000|2021-12-31 20:39:50|1700.79|1684.79|1700.7|1684.7|1700.85|1684.85|1700.7|1684.7|3
1640983200000|2021-12-31 20:40:00|1700.76|1684.76|1699.7|1683.7|1700.76|1684.76|1699.7|1683.7|4
1640983210000|2021-12-31 20:40:10|1699.82|1683.82|1700|1684|1700|1684|1699.7|1683.7|3
1640983220000|2021-12-31 20:40:20|1700.35|1684.35|1701.8|1685.8|1702.2|1686.2|1699.85|1683.85|13
1640983230000|2021-12-31 20:40:30|1701.5|1685.5|1701.85|1685.85|1701.85|1685.85|1701.5|1685.5|2
1640983240000|2021-12-31 20:40:40|1701.75|1685.75|1701.75|1685.75|1701.75|1685.75|1701.75|1685.75|1
1640983250000|2021-12-31 20:40:50|1702.31|1686.31|1702|1686|1702.31|1686.31|1702|1686|3
1640983260000|2021-12-31 20:41:00|1702.1|1686.1|1702|1686|1702.1|1686.1|1701.5|1685.5|3
1640983270000|2021-12-31 20:41:10|1701.5|1685.5|1700.89|1684.89|1701.5|1685.5|1700.68|1684.68|7
1640983280000|2021-12-31 20:41:20|1700.88|1684.88|1700.72|1684.72|1700.89|1684.89|1700.68|1684.68|7
1640983290000|2021-12-31 20:41:30|1700.68|1684.68|1700.49|1684.49|1700.68|1684.68|1700.49|1684.49|4
1640983300000|2021-12-31 20:41:40|1700.69|1684.69|1700.69|1684.69|1700.69|1684.69|1700.69|1684.69|1
1640983310000|2021-12-31 20:41:50|1700.49|1684.49|1698.5|1682.5|1700.49|1684.49|1698.5|1682.5|19
1640983320000|2021-12-31 20:42:00|1698.45|1682.45|1698.5|1682.5|1698.5|1682.5|1698.45|1682.45|2
1640983330000|2021-12-31 20:42:10|1698.69|1682.69|1698.69|1682.69|1698.69|1682.69|1698.5|1682.5|3
1640983340000|2021-12-31 20:42:20|1698.89|1682.89|1699|1683|1699.5|1683.5|1698.89|1682.89|4
1640983350000|2021-12-31 20:42:30|1699.19|1683.19|1699.21|1683.21|1699.21|1683.21|1698.95|1682.95|4
1640983360000|2021-12-31 20:42:40|1698.81|1682.81|1698.88|1682.88|1698.88|1682.88|1698.4|1682.4|11
1640983370000|2021-12-31 20:42:50|1698.9|1682.9|1698.97|1682.97|1698.97|1682.97|1698.9|1682.9|4
1640983380000|2021-12-31 20:43:00|1698.77|1682.77|1698.7|1682.7|1698.77|1682.77|1698.7|1682.7|2
1640983390000|2021-12-31 20:43:10|1698.2|1682.2|1698.78|1682.78|1698.82|1682.82|1698|1682|11
1640983400000|2021-12-31 20:43:20|1698.77|1682.77|1699|1683|1699.2|1683.2|1698.55|1682.55|5
1640983410000|2021-12-31 20:43:30|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1699.5|1683.5|1
1640983420000|2021-12-31 20:43:40|1699.91|1683.91|1700.18|1684.18|1700.18|1684.18|1699.91|1683.91|3
1640983430000|2021-12-31 20:43:50|1700.17|1684.17|1700.25|1684.25|1701.1|1685.1|1700.17|1684.17|9
1640983440000|2021-12-31 20:44:00|1700.35|1684.35|1700.81|1684.81|1700.81|1684.81|1699.75|1683.75|14
1640983450000|2021-12-31 20:44:10|1700.5|1684.5|1700.81|1684.81|1700.81|1684.81|1700.35|1684.35|3
1640983460000|2021-12-31 20:44:20|1699.91|1683.91|1699.16|1683.16|1700.5|1684.5|1698.75|1682.75|10
1640983470000|2021-12-31 20:44:30|1699.23|1683.23|1698.52|1682.52|1699.23|1683.23|1698.47|1682.47|3
1640983480000|2021-12-31 20:44:40|1698.15|1682.15|1699|1683|1699|1683|1698.15|1682.15|10
1640983490000|2021-12-31 20:44:50|1699.33|1683.33|1699.3|1683.3|1699.67|1683.67|1699.12|1683.12|4
1640983500000|2021-12-31 20:45:00|1699.16|1683.16|1698.24|1682.24|1699.16|1683.16|1698.24|1682.24|11
1640983510000|2021-12-31 20:45:10|1697.98|1681.98|1697.31|1681.31|1697.98|1681.98|1697.06|1681.06|9
1640983520000|2021-12-31 20:45:20|1696.31|1680.31|1696.1|1680.1|1697.3|1681.3|1696.1|1680.1|11
1640983530000|2021-12-31 20:45:30|1696.34|1680.34|1694.54|1678.54|1696.34|1680.34|1694.54|1678.54|13
1640983540000|2021-12-31 20:45:40|1694.38|1678.38|1692.94|1676.94|1694.6|1678.6|1692.11|1676.11|18
1640983550000|2021-12-31 20:45:50|1692.93|1676.93|1692.5|1676.5|1692.93|1676.93|1692.11|1676.11|9
1640983560000|2021-12-31 20:46:00|1692|1676|1692.5|1676.5|1692.54|1676.54|1691|1675|10
1640983570000|2021-12-31 20:46:10|1692.55|1676.55|1692.65|1676.65|1692.71|1676.71|1692|1676|9
1640983580000|2021-12-31 20:46:20|1692.5|1676.5|1691.18|1675.18|1692.5|1676.5|1690.85|1674.85|13
1640983590000|2021-12-31 20:46:30|1691.17|1675.17|1690.88|1674.88|1692.61|1676.61|1690.88|1674.88|6
1640983600000|2021-12-31 20:46:40|1690.89|1674.89|1692|1676|1692.35|1676.35|1690.86|1674.86|6
1640983610000|2021-12-31 20:46:50|1692.31|1676.31|1692.3|1676.3|1692.31|1676.31|1692|1676|5
1640983620000|2021-12-31 20:47:00|1692|1676|1691.62|1675.62|1692.3|1676.3|1691.62|1675.62|9
1640983630000|2021-12-31 20:47:10|1691.37|1675.37|1690.73|1674.73|1691.37|1675.37|1690.69|1674.69|9
1640983640000|2021-12-31 20:47:20|1690.61|1674.61|1691.13|1675.13|1691.13|1675.13|1690.61|1674.61|8
1640983650000|2021-12-31 20:47:30|1691.12|1675.12|1691.5|1675.5|1692.01|1676.01|1691.12|1675.12|13
1640983660000|2021-12-31 20:47:40|1690.9|1674.9|1692|1676|1692|1676|1690.76|1674.76|10
1640983670000|2021-12-31 20:47:50|1692.12|1676.12|1691.47|1675.47|1692.12|1676.12|1691.14|1675.14|16
1640983680000|2021-12-31 20:48:00|1691.27|1675.27|1690.77|1674.77|1691.27|1675.27|1690.77|1674.77|5
1640983690000|2021-12-31 20:48:10|1690.95|1674.95|1691|1675|1691|1675|1690.95|1674.95|2
1640983700000|2021-12-31 20:48:20|1690.85|1674.85|1690.05|1674.05|1691.35|1675.35|1689.95|1673.95|11
1640983710000|2021-12-31 20:48:30|1690.03|1674.03|1690.13|1674.13|1690.4|1674.4|1690.03|1674.03|4
1640983720000|2021-12-31 20:48:40|1690.35|1674.35|1691.5|1675.5|1691.58|1675.58|1690.09|1674.09|7
1640983730000|2021-12-31 20:48:50|1691.62|1675.62|1691.5|1675.5|1691.62|1675.62|1691.5|1675.5|2
1640983740000|2021-12-31 20:49:00|1691.83|1675.83|1690.95|1674.95|1691.83|1675.83|1690.64|1674.64|10
1640983750000|2021-12-31 20:49:10|1690.93|1674.93|1691.6|1675.6|1691.6|1675.6|1690.48|1674.48|13
1640983760000|2021-12-31 20:49:20|1691.75|1675.75|1692.22|1676.22|1692.22|1676.22|1691.5|1675.5|6
1640983770000|2021-12-31 20:49:30|1692|1676|1692.88|1676.88|1692.89|1676.89|1692|1676|8
1640983780000|2021-12-31 20:49:40|1692.89|1676.89|1693.14|1677.14|1693.3|1677.3|1692.88|1676.88|14
1640983790000|2021-12-31 20:49:50|1693.25|1677.25|1693.36|1677.36|1693.36|1677.36|1693.05|1677.05|10
1640983800000|2021-12-31 20:50:00|1692.67|1676.67|1690.5|1674.5|1692.67|1676.67|1690.5|1674.5|23
1640983810000|2021-12-31 20:50:10|1690.72|1674.72|1691.02|1675.02|1691.3|1675.3|1690.6|1674.6|5
1640983820000|2021-12-31 20:50:20|1691.22|1675.22|1691.48|1675.48|1691.86|1675.86|1691.22|1675.22|11
1640983830000|2021-12-31 20:50:30|1690.65|1674.65|1689.57|1673.57|1690.65|1674.65|1689.5|1673.5|12
1640983840000|2021-12-31 20:50:40|1689.5|1673.5|1688.78|1672.78|1689.53|1673.53|1688.6|1672.6|9
1640983850000|2021-12-31 20:50:50|1688.82|1672.82|1690.5|1674.5|1690.5|1674.5|1688.8|1672.8|14
1640983860000|2021-12-31 20:51:00|1690.78|1674.78|1690.5|1674.5|1690.82|1674.82|1690.11|1674.11|13
1640983870000|2021-12-31 20:51:10|1690.34|1674.34|1690.59|1674.59|1690.73|1674.73|1690.19|1674.19|10
1640983880000|2021-12-31 20:51:20|1690.5|1674.5|1690.47|1674.47|1690.67|1674.67|1690.45|1674.45|9
1640983890000|2021-12-31 20:51:30|1690.6|1674.6|1690.47|1674.47|1690.67|1674.67|1690.47|1674.47|6
1640983900000|2021-12-31 20:51:40|1690.41|1674.41|1690.05|1674.05|1690.5|1674.5|1690.05|1674.05|11
1640983910000|2021-12-31 20:51:50|1689.6|1673.6|1689.1|1673.1|1689.97|1673.97|1689.1|1673.1|12
1640983920000|2021-12-31 20:52:00|1689.13|1673.13|1689.48|1673.48|1689.48|1673.48|1688.9|1672.9|10
1640983930000|2021-12-31 20:52:10|1689.5|1673.5|1689.45|1673.45|1689.76|1673.76|1688.9|1672.9|14
1640983940000|2021-12-31 20:52:20|1689.5|1673.5|1691.29|1675.29|1691.5|1675.5|1689.5|1673.5|14
1640983950000|2021-12-31 20:52:30|1691.5|1675.5|1691.65|1675.65|1691.86|1675.86|1691.5|1675.5|3
1640983960000|2021-12-31 20:52:40|1691.57|1675.57|1691.25|1675.25|1691.57|1675.57|1690.94|1674.94|14
1640983970000|2021-12-31 20:52:50|1691.5|1675.5|1692|1676|1692.63|1676.63|1691.5|1675.5|9
1640983980000|2021-12-31 20:53:00|1691.95|1675.95|1690.64|1674.64|1692.25|1676.25|1690.64|1674.64|15
1640983990000|2021-12-31 20:53:10|1690.76|1674.76|1690.19|1674.19|1690.76|1674.76|1689.9|1673.9|10
1640984000000|2021-12-31 20:53:20|1689.7|1673.7|1689.5|1673.5|1689.7|1673.7|1689.5|1673.5|3
1640984010000|2021-12-31 20:53:30|1689.8|1673.8|1689.68|1673.68|1689.8|1673.8|1689.68|1673.68|3
1640984020000|2021-12-31 20:53:40|1689.5|1673.5|1689.93|1673.93|1690|1674|1689.5|1673.5|8
1640984030000|2021-12-31 20:53:50|1690.13|1674.13|1690.02|1674.02|1690.13|1674.13|1689.67|1673.67|6
1640984040000|2021-12-31 20:54:00|1689.92|1673.92|1688.77|1672.77|1689.92|1673.92|1688.77|1672.77|7
1640984050000|2021-12-31 20:54:10|1688.67|1672.67|1688.5|1672.5|1689.08|1673.08|1688.5|1672.5|5
1640984060000|2021-12-31 20:54:20|1688.36|1672.36|1688.42|1672.42|1688.5|1672.5|1688.3|1672.3|8
1640984070000|2021-12-31 20:54:30|1688.5|1672.5|1689|1673|1689|1673|1688.5|1672.5|9
1640984080000|2021-12-31 20:54:40|1689.5|1673.5|1689.5|1673.5|1689.57|1673.57|1689.5|1673.5|3
1640984090000|2021-12-31 20:54:50|1690.05|1674.05|1690.67|1674.67|1690.71|1674.71|1690.05|1674.05|4
1640984100000|2021-12-31 20:55:00|1690.71|1674.71|1691|1675|1691.5|1675.5|1690.5|1674.5|10
1640984110000|2021-12-31 20:55:10|1690.88|1674.88|1690.32|1674.32|1691|1675|1690.32|1674.32|8
1640984120000|2021-12-31 20:55:20|1690|1674|1690.25|1674.25|1690.25|1674.25|1690|1674|2
1640984130000|2021-12-31 20:55:30|1689.98|1673.98|1690.13|1674.13|1690.13|1674.13|1689.65|1673.65|3
1640984140000|2021-12-31 20:55:40|1689.8|1673.8|1690.29|1674.29|1691.06|1675.06|1689.8|1673.8|7
1640984150000|2021-12-31 20:55:50|1690|1674|1689.25|1673.25|1690.29|1674.29|1689.25|1673.25|6
1640984160000|2021-12-31 20:56:00|1689.4|1673.4|1689.39|1673.39|1689.4|1673.4|1689.18|1673.18|5
1640984170000|2021-12-31 20:56:10|1689.15|1673.15|1689.3|1673.3|1689.5|1673.5|1689.15|1673.15|12
1640984180000|2021-12-31 20:56:20|1689.5|1673.5|1691.22|1675.22|1691.5|1675.5|1689.3|1673.3|15
1640984190000|2021-12-31 20:56:30|1691.09|1675.09|1691.42|1675.42|1691.5|1675.5|1691.09|1675.09|3
1640984200000|2021-12-31 20:56:40|1691.41|1675.41|1690.3|1674.3|1691.41|1675.41|1689.98|1673.98|8
1640984210000|2021-12-31 20:56:50|1690.48|1674.48|1689.59|1673.59|1690.55|1674.55|1689.59|1673.59|7
1640984220000|2021-12-31 20:57:00|1689.5|1673.5|1688.5|1672.5|1689.75|1673.75|1688.5|1672.5|10
1640984230000|2021-12-31 20:57:10|1688.78|1672.78|1688.71|1672.71|1688.78|1672.78|1688.5|1672.5|4
1640984240000|2021-12-31 20:57:20|1688.65|1672.65|1689.25|1673.25|1689.25|1673.25|1688.63|1672.63|5
1640984250000|2021-12-31 20:57:30|1689|1673|1688.77|1672.77|1689|1673|1688.5|1672.5|8
1640984260000|2021-12-31 20:57:40|1689|1673|1689.86|1673.86|1689.86|1673.86|1689|1673|6
1640984270000|2021-12-31 20:57:50|1689.8|1673.8|1689.69|1673.69|1690|1674|1689.69|1673.69|5
1640984280000|2021-12-31 20:58:00|1689.42|1673.42|1687.5|1671.5|1689.42|1673.42|1687.39|1671.39|6
1640984300000|2021-12-31 20:58:20|1687|1671|1685.08|1669.08|1687|1671|1685|1669|14
1640984310000|2021-12-31 20:58:30|1685.14|1669.14|1686.63|1670.63|1686.63|1670.63|1685.08|1669.08|10
1640984320000|2021-12-31 20:58:40|1686.8|1670.8|1686.81|1670.81|1687.3|1671.3|1686.63|1670.63|8
1640984330000|2021-12-31 20:58:50|1686.54|1670.54|1687.5|1671.5|1687.5|1671.5|1686.5|1670.5|6
1640984340000|2021-12-31 20:59:00|1687.36|1671.36|1686.6|1670.6|1687.36|1671.36|1686.46|1670.46|5
1640984350000|2021-12-31 20:59:10|1686.45|1670.45|1685.5|1669.5|1686.5|1670.5|1685.43|1669.43|10
1640984360000|2021-12-31 20:59:20|1685.6|1669.6|1686.85|1670.85|1686.85|1670.85|1685.5|1669.5|10
1640984370000|2021-12-31 20:59:30|1687.17|1671.17|1689.7|1673.7|1689.7|1673.7|1687.17|1671.17|6
1640984380000|2021-12-31 20:59:40|1689.51|1673.51|1689.5|1673.5|1689.51|1673.51|1689|1673|6
1640984390000|2021-12-31 20:59:50|1689.98|1673.98|1691|1675|1691|1675|1689.98|1673.98|5
1640984400000|2021-12-31 21:00:00|1691.06|1675.06|1693.5|1677.5|1693.5|1677.5|1691|1675|10
1640984410000|2021-12-31 21:00:10|1693.75|1677.75|1694|1678|1696|1680|1693.75|1677.75|24
1640984420000|2021-12-31 21:00:20|1694.5|1678.5|1695.17|1679.17|1695.5|1679.5|1694.5|1678.5|8
1640984430000|2021-12-31 21:00:30|1694.92|1678.92|1695.3|1679.3|1695.5|1679.5|1694.42|1678.42|16
1640984440000|2021-12-31 21:00:40|1695.18|1679.18|1693.5|1677.5|1695.2|1679.2|1693.35|1677.35|10
1640984450000|2021-12-31 21:00:50|1693|1677|1693|1677|1693.5|1677.5|1692.9|1676.9|7
1640984460000|2021-12-31 21:01:00|1692.65|1676.65|1691.68|1675.68|1692.65|1676.65|1691.47|1675.47|13
1640984470000|2021-12-31 21:01:10|1691|1675|1690.25|1674.25|1691|1675|1690.03|1674.03|7
1640984480000|2021-12-31 21:01:20|1690.02|1674.02|1692.82|1676.82|1692.82|1676.82|1690|1674|13
1640984490000|2021-12-31 21:01:30|1692.81|1676.81|1693.7|1677.7|1693.7|1677.7|1692.7|1676.7|7
1640984500000|2021-12-31 21:01:40|1693.87|1677.87|1694.55|1678.55|1694.88|1678.88|1693.87|1677.87|13
1640984510000|2021-12-31 21:01:50|1694.75|1678.75|1696|1680|1696|1680|1694.75|1678.75|8
1640984520000|2021-12-31 21:02:00|1696.17|1680.17|1696.61|1680.61|1696.61|1680.61|1696.17|1680.17|3
1640984530000|2021-12-31 21:02:10|1697.4|1681.4|1697.31|1681.31|1697.85|1681.85|1697.11|1681.11|11
1640984540000|2021-12-31 21:02:20|1697.5|1681.5|1697.5|1681.5|1697.5|1681.5|1697|1681|6
1640984550000|2021-12-31 21:02:30|1697.72|1681.72|1698|1682|1698|1682|1697.72|1681.72|2
1640984560000|2021-12-31 21:02:40|1698.7|1682.7|1700.95|1684.95|1701|1685|1698.7|1682.7|15
1640984570000|2021-12-31 21:02:50|1701|1685|1701.73|1685.73|1701.85|1685.85|1701|1685|10
1640984580000|2021-12-31 21:03:00|1701.85|1685.85|1702.5|1686.5|1703.35|1687.35|1701.85|1685.85|8
1640984590000|2021-12-31 21:03:10|1702.39|1686.39|1702.79|1686.79|1702.79|1686.79|1702.39|1686.39|6
1640984600000|2021-12-31 21:03:20|1703|1687|1704.25|1688.25|1704.65|1688.65|1703|1687|10
1640984610000|2021-12-31 21:03:30|1704.15|1688.15|1703.7|1687.7|1704.15|1688.15|1703.63|1687.63|7
1640984620000|2021-12-31 21:03:40|1703.65|1687.65|1703.58|1687.58|1704.11|1688.11|1703.58|1687.58|7
1640984630000|2021-12-31 21:03:50|1703.56|1687.56|1703.91|1687.91|1703.91|1687.91|1703.5|1687.5|5
1640984640000|2021-12-31 21:04:00|1704.21|1688.21|1702.1|1686.1|1704.5|1688.5|1702.1|1686.1|16
1640984650000|2021-12-31 21:04:10|1702.11|1686.11|1701.59|1685.59|1702.4|1686.4|1701.55|1685.55|10
1640984660000|2021-12-31 21:04:20|1701.26|1685.26|1702.25|1686.25|1702.25|1686.25|1700.87|1684.87|9
1640984670000|2021-12-31 21:04:30|1702.21|1686.21|1702.35|1686.35|1702.35|1686.35|1702.21|1686.21|3
1640984680000|2021-12-31 21:04:40|1702.61|1686.61|1702.41|1686.41|1702.7|1686.7|1702.41|1686.41|5
1640984690000|2021-12-31 21:04:50|1702.36|1686.36|1702.51|1686.51|1702.6|1686.6|1702.29|1686.29|10
1640984700000|2021-12-31 21:05:00|1702.49|1686.49|1703.5|1687.5|1703.5|1687.5|1702.49|1686.49|4
1640984710000|2021-12-31 21:05:10|1703.41|1687.41|1703.21|1687.21|1703.5|1687.5|1703.21|1687.21|3
1640984720000|2021-12-31 21:05:20|1703.51|1687.51|1703.43|1687.43|1703.55|1687.55|1703.43|1687.43|6
1640984730000|2021-12-31 21:05:30|1703.3|1687.3|1701.5|1685.5|1703.3|1687.3|1701.5|1685.5|13
1640984740000|2021-12-31 21:05:40|1701.52|1685.52|1700.5|1684.5|1701.52|1685.52|1700.5|1684.5|5
1640984750000|2021-12-31 21:05:50|1700.29|1684.29|1700|1684|1700.29|1684.29|1699.75|1683.75|6
1640984760000|2021-12-31 21:06:00|1699.73|1683.73|1697.33|1681.33|1699.9|1683.9|1697.27|1681.27|15
1640984770000|2021-12-31 21:06:10|1697.27|1681.27|1696.55|1680.55|1697.27|1681.27|1696.55|1680.55|10
1640984780000|2021-12-31 21:06:20|1696.53|1680.53|1694.75|1678.75|1696.53|1680.53|1694.75|1678.75|9
1640984790000|2021-12-31 21:06:30|1694.56|1678.56|1693.75|1677.75|1694.56|1678.56|1693.75|1677.75|3
1640984800000|2021-12-31 21:06:40|1693.6|1677.6|1694.5|1678.5|1694.63|1678.63|1693.6|1677.6|4
1640984810000|2021-12-31 21:06:50|1695|1679|1694.69|1678.69|1695.88|1679.88|1694.69|1678.69|10
1640984820000|2021-12-31 21:07:00|1694.8|1678.8|1694.66|1678.66|1694.8|1678.8|1694.32|1678.32|7
1640984830000|2021-12-31 21:07:10|1694.84|1678.84|1694.5|1678.5|1694.84|1678.84|1694.41|1678.41|10
1640984840000|2021-12-31 21:07:20|1694.35|1678.35|1693.5|1677.5|1694.35|1678.35|1693.39|1677.39|12
1640984850000|2021-12-31 21:07:30|1693.22|1677.22|1692.49|1676.49|1693.22|1677.22|1692.49|1676.49|3
1640984860000|2021-12-31 21:07:40|1692.29|1676.29|1691.52|1675.52|1692.29|1676.29|1691.1|1675.1|8
1640984870000|2021-12-31 21:07:50|1691.31|1675.31|1689.97|1673.97|1691.31|1675.31|1689.97|1673.97|13
1640984880000|2021-12-31 21:08:00|1690.05|1674.05|1688|1672|1690.7|1674.7|1688|1672|14
1640984890000|2021-12-31 21:08:10|1687.5|1671.5|1687.82|1671.82|1687.82|1671.82|1686.98|1670.98|15
1640984900000|2021-12-31 21:08:20|1687.7|1671.7|1687|1671|1687.7|1671.7|1686.66|1670.66|9
1640984910000|2021-12-31 21:08:30|1686.76|1670.76|1687.5|1671.5|1687.76|1671.76|1686.76|1670.76|6
1640984920000|2021-12-31 21:08:40|1687.76|1671.76|1688.25|1672.25|1688.25|1672.25|1687.5|1671.5|10
1640984930000|2021-12-31 21:08:50|1688|1672|1688|1672|1688|1672|1688|1672|1
1640984940000|2021-12-31 21:09:00|1688.17|1672.17|1689|1673|1689|1673|1688.17|1672.17|6
1640984950000|2021-12-31 21:09:10|1689.5|1673.5|1690.5|1674.5|1690.5|1674.5|1689.5|1673.5|4
1640984960000|2021-12-31 21:09:20|1690.25|1674.25|1690.5|1674.5|1690.5|1674.5|1690|1674|3
1640984970000|2021-12-31 21:09:30|1690.29|1674.29|1690.5|1674.5|1690.5|1674.5|1690.29|1674.29|4
1640984980000|2021-12-31 21:09:40|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1690.75|1674.75|1
1640984990000|2021-12-31 21:09:50|1690.86|1674.86|1692.5|1676.5|1692.5|1676.5|1690.86|1674.86|6
1640985000000|2021-12-31 21:10:00|1692.85|1676.85|1692.55|1676.55|1692.96|1676.96|1692.55|1676.55|8
1640985010000|2021-12-31 21:10:10|1692.71|1676.71|1692.5|1676.5|1692.95|1676.95|1692.5|1676.5|6
1640985020000|2021-12-31 21:10:20|1692.85|1676.85|1692.58|1676.58|1692.85|1676.85|1692.5|1676.5|4
1640985030000|2021-12-31 21:10:30|1692.5|1676.5|1691.72|1675.72|1692.53|1676.53|1690.41|1674.41|12
1640985040000|2021-12-31 21:10:40|1692.25|1676.25|1693.92|1677.92|1694|1678|1692|1676|12
1640985050000|2021-12-31 21:10:50|1693.81|1677.81|1695.75|1679.75|1695.75|1679.75|1693.81|1677.81|5
1640985060000|2021-12-31 21:11:00|1695.85|1679.85|1696.5|1680.5|1696.5|1680.5|1695.85|1679.85|7
1640985070000|2021-12-31 21:11:10|1696.37|1680.37|1696.75|1680.75|1696.75|1680.75|1695.85|1679.85|7
1640985080000|2021-12-31 21:11:20|1696.5|1680.5|1695.95|1679.95|1696.5|1680.5|1695.95|1679.95|3
1640985090000|2021-12-31 21:11:30|1695.32|1679.32|1695.17|1679.17|1695.51|1679.51|1695.17|1679.17|7
1640985100000|2021-12-31 21:11:40|1695.5|1679.5|1696.04|1680.04|1696.04|1680.04|1695.23|1679.23|6
1640985110000|2021-12-31 21:11:50|1696.14|1680.14|1696.6|1680.6|1696.6|1680.6|1696.14|1680.14|3
1640985120000|2021-12-31 21:12:00|1696.1|1680.1|1695.55|1679.55|1696.1|1680.1|1695.5|1679.5|9
1640985130000|2021-12-31 21:12:10|1695.8|1679.8|1694.67|1678.67|1695.8|1679.8|1694.67|1678.67|9
1640985140000|2021-12-31 21:12:20|1694.54|1678.54|1693.95|1677.95|1694.67|1678.67|1693.95|1677.95|7
1640985150000|2021-12-31 21:12:30|1693.65|1677.65|1694.4|1678.4|1694.4|1678.4|1693.65|1677.65|5
1640985160000|2021-12-31 21:12:40|1694.5|1678.5|1693.65|1677.65|1694.5|1678.5|1693.65|1677.65|3
1640985170000|2021-12-31 21:12:50|1694|1678|1694|1678|1694.5|1678.5|1694|1678|3
1640985180000|2021-12-31 21:13:00|1694.5|1678.5|1694.63|1678.63|1695|1679|1694.21|1678.21|7
1640985190000|2021-12-31 21:13:10|1694.56|1678.56|1694.55|1678.55|1694.63|1678.63|1694.15|1678.15|5
1640985200000|2021-12-31 21:13:20|1695|1679|1697.5|1681.5|1697.5|1681.5|1695|1679|11
1640985210000|2021-12-31 21:13:30|1697|1681|1696.6|1680.6|1697|1681|1696.6|1680.6|3
1640985220000|2021-12-31 21:13:40|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1696.5|1680.5|1
1640985230000|2021-12-31 21:13:50|1696.34|1680.34|1696.5|1680.5|1696.5|1680.5|1696.34|1680.34|2
1640985240000|2021-12-31 21:14:00|1696.45|1680.45|1693.65|1677.65|1696.45|1680.45|1693.65|1677.65|8
1640985250000|2021-12-31 21:14:10|1693.64|1677.64|1692.25|1676.25|1693.64|1677.64|1692.25|1676.25|7
1640985260000|2021-12-31 21:14:20|1692.5|1676.5|1693|1677|1693.87|1677.87|1692.5|1676.5|9
1640985270000|2021-12-31 21:14:30|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1692.5|1676.5|1
1640985280000|2021-12-31 21:14:40|1692.29|1676.29|1692.75|1676.75|1693|1677|1692.07|1676.07|11
1640985290000|2021-12-31 21:14:50|1692.58|1676.58|1692.29|1676.29|1692.58|1676.58|1692.29|1676.29|12
1640985300000|2021-12-31 21:15:00|1692.32|1676.32|1692.29|1676.29|1692.5|1676.5|1692.24|1676.24|7
1640985310000|2021-12-31 21:15:10|1692.37|1676.37|1691.97|1675.97|1692.5|1676.5|1691.97|1675.97|10
1640985320000|2021-12-31 21:15:20|1691.84|1675.84|1691.3|1675.3|1691.84|1675.84|1690.7|1674.7|5
1640985330000|2021-12-31 21:15:30|1691.29|1675.29|1691.5|1675.5|1692.11|1676.11|1691.29|1675.29|7
1640985340000|2021-12-31 21:15:40|1691.61|1675.61|1692|1676|1692|1676|1691.5|1675.5|6
1640985350000|2021-12-31 21:15:50|1692.45|1676.45|1694|1678|1694.5|1678.5|1692.45|1676.45|11
1640985360000|2021-12-31 21:16:00|1694.22|1678.22|1694.13|1678.13|1694.5|1678.5|1694|1678|4
1640985370000|2021-12-31 21:16:10|1694.44|1678.44|1693.8|1677.8|1694.5|1678.5|1693.8|1677.8|4
1640985380000|2021-12-31 21:16:20|1693.65|1677.65|1694.13|1678.13|1694.13|1678.13|1693.55|1677.55|7
1640985390000|2021-12-31 21:16:30|1694.5|1678.5|1695|1679|1695|1679|1694.5|1678.5|4
1640985410000|2021-12-31 21:16:50|1694.75|1678.75|1695.24|1679.24|1695.24|1679.24|1694.75|1678.75|3
1640985420000|2021-12-31 21:17:00|1695.5|1679.5|1695.8|1679.8|1695.8|1679.8|1695.5|1679.5|2
1640985430000|2021-12-31 21:17:10|1695.65|1679.65|1695.75|1679.75|1695.85|1679.85|1695.5|1679.5|6
1640985440000|2021-12-31 21:17:20|1695.85|1679.85|1696.45|1680.45|1696.7|1680.7|1695.59|1679.59|8
1640985450000|2021-12-31 21:17:30|1696.7|1680.7|1696|1680|1696.7|1680.7|1695.85|1679.85|6
1640985460000|2021-12-31 21:17:40|1696.13|1680.13|1696.5|1680.5|1696.5|1680.5|1696.13|1680.13|2
1640985470000|2021-12-31 21:17:50|1696.55|1680.55|1696.65|1680.65|1696.65|1680.65|1696.38|1680.38|6
1640985480000|2021-12-31 21:18:00|1696.7|1680.7|1696.7|1680.7|1696.7|1680.7|1696.7|1680.7|1
1640985490000|2021-12-31 21:18:10|1697|1681|1697.1|1681.1|1697.35|1681.35|1696.7|1680.7|6
1640985500000|2021-12-31 21:18:20|1696.92|1680.92|1696.86|1680.86|1697.32|1681.32|1696.6|1680.6|8
1640985510000|2021-12-31 21:18:30|1697|1681|1697.75|1681.75|1698|1682|1696.88|1680.88|10
1640985520000|2021-12-31 21:18:40|1697.5|1681.5|1698.28|1682.28|1698.28|1682.28|1697.5|1681.5|4
1640985530000|2021-12-31 21:18:50|1698.34|1682.34|1698.69|1682.69|1698.69|1682.69|1698.06|1682.06|7
1640985540000|2021-12-31 21:19:00|1698.6|1682.6|1699.23|1683.23|1699.23|1683.23|1698.6|1682.6|9
1640985550000|2021-12-31 21:19:10|1699|1683|1698.34|1682.34|1699|1683|1698.34|1682.34|10
1640985560000|2021-12-31 21:19:20|1698.38|1682.38|1698.29|1682.29|1698.38|1682.38|1698.29|1682.29|2
1640985570000|2021-12-31 21:19:30|1698.18|1682.18|1697.63|1681.63|1698.18|1682.18|1697.6|1681.6|9
1640985580000|2021-12-31 21:19:40|1697.66|1681.66|1697.56|1681.56|1697.66|1681.66|1697.4|1681.4|5
1640985590000|2021-12-31 21:19:50|1697.49|1681.49|1698.36|1682.36|1698.36|1682.36|1697.49|1681.49|6
1640985600000|2021-12-31 21:20:00|1698.42|1682.42|1697.95|1681.95|1698.42|1682.42|1697.95|1681.95|7
1640985610000|2021-12-31 21:20:10|1697.96|1681.96|1697|1681|1697.96|1681.96|1696.59|1680.59|14
1640985620000|2021-12-31 21:20:20|1696.69|1680.69|1697.5|1681.5|1697.5|1681.5|1696.65|1680.65|11
1640985630000|2021-12-31 21:20:30|1697.4|1681.4|1696.86|1680.86|1697.49|1681.49|1696.86|1680.86|15
1640985640000|2021-12-31 21:20:40|1697.02|1681.02|1696.56|1680.56|1697.07|1681.07|1696.31|1680.31|14
1640985650000|2021-12-31 21:20:50|1696.59|1680.59|1696.98|1680.98|1697.19|1681.19|1696.59|1680.59|8
1640985660000|2021-12-31 21:21:00|1697.24|1681.24|1697.37|1681.37|1697.37|1681.37|1697.06|1681.06|4
1640985670000|2021-12-31 21:21:10|1697.35|1681.35|1697.24|1681.24|1697.35|1681.35|1697.21|1681.21|3
1640985680000|2021-12-31 21:21:20|1697.46|1681.46|1697.98|1681.98|1698.18|1682.18|1697.46|1681.46|13
1640985690000|2021-12-31 21:21:30|1698.35|1682.35|1700.58|1684.58|1700.64|1684.64|1698.35|1682.35|22
1640985700000|2021-12-31 21:21:40|1700.54|1684.54|1699.91|1683.91|1700.57|1684.57|1699.71|1683.71|20
1640985710000|2021-12-31 21:21:50|1699.92|1683.92|1699.8|1683.8|1700.01|1684.01|1699.69|1683.69|11
1640985720000|2021-12-31 21:22:00|1699.76|1683.76|1698.9|1682.9|1699.76|1683.76|1698.84|1682.84|7
1640985730000|2021-12-31 21:22:10|1698.76|1682.76|1698.64|1682.64|1698.76|1682.76|1698.64|1682.64|2
1640985740000|2021-12-31 21:22:20|1698.56|1682.56|1697.73|1681.73|1698.56|1682.56|1697.71|1681.71|14
1640985750000|2021-12-31 21:22:30|1697.65|1681.65|1697.46|1681.46|1697.65|1681.65|1697.46|1681.46|2
1640985760000|2021-12-31 21:22:40|1698.02|1682.02|1697.46|1681.46|1698.02|1682.02|1697.46|1681.46|4
1640985770000|2021-12-31 21:22:50|1697.53|1681.53|1698.93|1682.93|1698.93|1682.93|1697.53|1681.53|9
1640985780000|2021-12-31 21:23:00|1699.12|1683.12|1699.2|1683.2|1699.2|1683.2|1699.12|1683.12|2
1640985790000|2021-12-31 21:23:10|1699.05|1683.05|1699.15|1683.15|1699.32|1683.32|1698.86|1682.86|14
1640985800000|2021-12-31 21:23:20|1699.22|1683.22|1699.22|1683.22|1699.67|1683.67|1699.22|1683.22|8
1640985810000|2021-12-31 21:23:30|1699.08|1683.08|1699.6|1683.6|1699.7|1683.7|1699.08|1683.08|10
1640985820000|2021-12-31 21:23:40|1699.63|1683.63|1699.96|1683.96|1701.05|1685.05|1699.6|1683.6|19
1640985830000|2021-12-31 21:23:50|1700.01|1684.01|1699.84|1683.84|1700.01|1684.01|1699.84|1683.84|2
1640985840000|2021-12-31 21:24:00|1699.85|1683.85|1700.51|1684.51|1700.51|1684.51|1699.85|1683.85|16
1640985850000|2021-12-31 21:24:10|1700.76|1684.76|1702.68|1686.68|1703.36|1687.36|1700.76|1684.76|19
1640985860000|2021-12-31 21:24:20|1702.62|1686.62|1701.51|1685.51|1702.86|1686.86|1701.51|1685.51|12
1640985870000|2021-12-31 21:24:30|1701.41|1685.41|1701.8|1685.8|1701.8|1685.8|1701.41|1685.41|8
1640985880000|2021-12-31 21:24:40|1701.82|1685.82|1701.75|1685.75|1701.91|1685.91|1701.63|1685.63|11
1640985890000|2021-12-31 21:24:50|1701.91|1685.91|1701.77|1685.77|1702.01|1686.01|1701.58|1685.58|9
1640985900000|2021-12-31 21:25:00|1701.96|1685.96|1702.72|1686.72|1702.72|1686.72|1701.71|1685.71|11
1640985910000|2021-12-31 21:25:10|1702.63|1686.63|1702.53|1686.53|1702.63|1686.63|1702.43|1686.43|4
1640985920000|2021-12-31 21:25:20|1702.62|1686.62|1702.51|1686.51|1702.64|1686.64|1702.51|1686.51|6
1640985930000|2021-12-31 21:25:30|1702.4|1686.4|1702.1|1686.1|1702.41|1686.41|1701.69|1685.69|6
1640985940000|2021-12-31 21:25:40|1702.14|1686.14|1702.63|1686.63|1702.63|1686.63|1702.14|1686.14|5
1640985950000|2021-12-31 21:25:50|1702.83|1686.83|1703.37|1687.37|1703.37|1687.37|1702.64|1686.64|10
1640985960000|2021-12-31 21:26:00|1703.48|1687.48|1702.54|1686.54|1703.56|1687.56|1702.54|1686.54|13
1640985970000|2021-12-31 21:26:10|1702.58|1686.58|1701.02|1685.02|1702.58|1686.58|1701.02|1685.02|16
1640985980000|2021-12-31 21:26:20|1701.21|1685.21|1700.88|1684.88|1701.21|1685.21|1700.88|1684.88|2
1640985990000|2021-12-31 21:26:30|1701.06|1685.06|1701.35|1685.35|1701.35|1685.35|1701.06|1685.06|3
1640986000000|2021-12-31 21:26:40|1701.28|1685.28|1700.83|1684.83|1701.43|1685.43|1700.83|1684.83|10
1640986010000|2021-12-31 21:26:50|1701.08|1685.08|1701.05|1685.05|1701.13|1685.13|1700.89|1684.89|5
1640986020000|2021-12-31 21:27:00|1700.94|1684.94|1700.36|1684.36|1700.94|1684.94|1700.25|1684.25|15
1640986030000|2021-12-31 21:27:10|1700.48|1684.48|1700.75|1684.75|1701.5|1685.5|1700.48|1684.48|17
1640986040000|2021-12-31 21:27:20|1701.08|1685.08|1701.25|1685.25|1701.25|1685.25|1700.9|1684.9|9
1640986050000|2021-12-31 21:27:30|1701.11|1685.11|1701.06|1685.06|1701.53|1685.53|1701.06|1685.06|7
1640986060000|2021-12-31 21:27:40|1701.21|1685.21|1701.51|1685.51|1701.51|1685.51|1701.06|1685.06|10
1640986070000|2021-12-31 21:27:50|1701.39|1685.39|1701.09|1685.09|1701.39|1685.39|1701.09|1685.09|2
1640986080000|2021-12-31 21:28:00|1701.02|1685.02|1700.72|1684.72|1701.02|1685.02|1700.53|1684.53|12
1640986090000|2021-12-31 21:28:10|1700.98|1684.98|1701.07|1685.07|1701.63|1685.63|1700.98|1684.98|10
1640986100000|2021-12-31 21:28:20|1701.14|1685.14|1701.48|1685.48|1701.54|1685.54|1700.89|1684.89|12
1640986110000|2021-12-31 21:28:30|1701.49|1685.49|1700.81|1684.81|1701.49|1685.49|1700.81|1684.81|7
1640986120000|2021-12-31 21:28:40|1701.11|1685.11|1701.6|1685.6|1702.22|1686.22|1701.11|1685.11|17
1640986130000|2021-12-31 21:28:50|1701.48|1685.48|1700.92|1684.92|1701.6|1685.6|1700.92|1684.92|12
1640986140000|2021-12-31 21:29:00|1700.73|1684.73|1699.81|1683.81|1700.73|1684.73|1699.81|1683.81|9
1640986150000|2021-12-31 21:29:10|1699.91|1683.91|1700.77|1684.77|1700.77|1684.77|1699.69|1683.69|7
1640986160000|2021-12-31 21:29:20|1700.47|1684.47|1700.62|1684.62|1700.85|1684.85|1700.47|1684.47|4
1640986170000|2021-12-31 21:29:30|1700.41|1684.41|1701.06|1685.06|1701.06|1685.06|1700.33|1684.33|5
1640986180000|2021-12-31 21:29:40|1700.88|1684.88|1701.45|1685.45|1701.45|1685.45|1700.88|1684.88|6
1640986190000|2021-12-31 21:29:50|1701.5|1685.5|1702.47|1686.47|1702.5|1686.5|1701.5|1685.5|11
1640986200000|2021-12-31 21:30:00|1702.28|1686.28|1703.18|1687.18|1703.18|1687.18|1702.28|1686.28|10
1640986210000|2021-12-31 21:30:10|1703.16|1687.16|1703.86|1687.86|1703.95|1687.95|1703.16|1687.16|9
1640986220000|2021-12-31 21:30:20|1704.04|1688.04|1704.35|1688.35|1704.49|1688.49|1704.04|1688.04|5
1640986230000|2021-12-31 21:30:30|1704.28|1688.28|1704.23|1688.23|1704.41|1688.41|1704.17|1688.17|12
1640986240000|2021-12-31 21:30:40|1704.43|1688.43|1705.76|1689.76|1705.76|1689.76|1704.43|1688.43|10
1640986250000|2021-12-31 21:30:50|1705.7|1689.7|1706.55|1690.55|1706.55|1690.55|1705.7|1689.7|9
1640986260000|2021-12-31 21:31:00|1706.56|1690.56|1707.28|1691.28|1707.59|1691.59|1706.56|1690.56|22
1640986270000|2021-12-31 21:31:10|1707.22|1691.22|1707.2|1691.2|1707.29|1691.29|1706.67|1690.67|25
1640986280000|2021-12-31 21:31:20|1707.28|1691.28|1707.26|1691.26|1707.57|1691.57|1707.12|1691.12|9
1640986290000|2021-12-31 21:31:30|1707.27|1691.27|1707.71|1691.71|1707.81|1691.81|1707.02|1691.02|14
1640986300000|2021-12-31 21:31:40|1707.62|1691.62|1709.83|1693.83|1709.83|1693.83|1707.62|1691.62|14
1640986310000|2021-12-31 21:31:50|1709.82|1693.82|1710.58|1694.58|1710.58|1694.58|1709.36|1693.36|23
1640986320000|2021-12-31 21:32:00|1710.82|1694.82|1711.16|1695.16|1711.83|1695.83|1710.01|1694.01|20
1640986330000|2021-12-31 21:32:10|1711.12|1695.12|1710.65|1694.65|1711.47|1695.47|1710.56|1694.56|16
1640986340000|2021-12-31 21:32:20|1710.58|1694.58|1710.22|1694.22|1710.58|1694.58|1710.22|1694.22|5
1640986350000|2021-12-31 21:32:30|1710.11|1694.11|1709.21|1693.21|1710.22|1694.22|1708.99|1692.99|18
1640986360000|2021-12-31 21:32:40|1709.4|1693.4|1709.03|1693.03|1709.4|1693.4|1708.99|1692.99|6
1640986370000|2021-12-31 21:32:50|1709.05|1693.05|1709.16|1693.16|1709.16|1693.16|1709.03|1693.03|3
1640986380000|2021-12-31 21:33:00|1709.24|1693.24|1710.85|1694.85|1710.85|1694.85|1709.16|1693.16|10
1640986390000|2021-12-31 21:33:10|1710.81|1694.81|1711.66|1695.66|1711.66|1695.66|1710.81|1694.81|14
1640986400000|2021-12-31 21:33:20|1711.86|1695.86|1711.67|1695.67|1712.11|1696.11|1711.56|1695.56|14
1640986410000|2021-12-31 21:33:30|1711.58|1695.58|1710.85|1694.85|1711.58|1695.58|1710.55|1694.55|18
1640986420000|2021-12-31 21:33:40|1710.82|1694.82|1711.22|1695.22|1711.35|1695.35|1710.68|1694.68|11
1640986430000|2021-12-31 21:33:50|1711.2|1695.2|1710.69|1694.69|1711.2|1695.2|1710.69|1694.69|10
1640986440000|2021-12-31 21:34:00|1710.64|1694.64|1710.49|1694.49|1710.64|1694.64|1710.49|1694.49|4
1640986450000|2021-12-31 21:34:10|1710.58|1694.58|1711.63|1695.63|1711.63|1695.63|1710.58|1694.58|13
1640986460000|2021-12-31 21:34:20|1711.62|1695.62|1711.49|1695.49|1712.21|1696.21|1711.44|1695.44|10
1640986470000|2021-12-31 21:34:30|1711.44|1695.44|1711.42|1695.42|1711.44|1695.44|1711.38|1695.38|3
1640986480000|2021-12-31 21:34:40|1711.4|1695.4|1710.79|1694.79|1711.4|1695.4|1710.79|1694.79|6
1640986490000|2021-12-31 21:34:50|1710.51|1694.51|1710.94|1694.94|1710.96|1694.96|1710.51|1694.51|9
1640986500000|2021-12-31 21:35:00|1710.93|1694.93|1709.43|1693.43|1710.93|1694.93|1709.39|1693.39|13
1640986510000|2021-12-31 21:35:10|1709.57|1693.57|1709.29|1693.29|1709.57|1693.57|1709.29|1693.29|9
1640986520000|2021-12-31 21:35:20|1709.32|1693.32|1709.29|1693.29|1709.64|1693.64|1709.29|1693.29|17
1640986530000|2021-12-31 21:35:30|1709.32|1693.32|1710|1694|1710|1694|1709.32|1693.32|6
1640986540000|2021-12-31 21:35:40|1710.04|1694.04|1709.69|1693.69|1710.04|1694.04|1709.6|1693.6|8
1640986550000|2021-12-31 21:35:50|1709.71|1693.71|1710.09|1694.09|1710.09|1694.09|1709.71|1693.71|11
1640986560000|2021-12-31 21:36:00|1710.03|1694.03|1709.64|1693.64|1710.03|1694.03|1709.64|1693.64|13
1640986570000|2021-12-31 21:36:10|1709.42|1693.42|1709.05|1693.05|1709.49|1693.49|1709.05|1693.05|4
1640986580000|2021-12-31 21:36:20|1708.79|1692.79|1707.51|1691.51|1708.79|1692.79|1707.1|1691.1|15
1640986590000|2021-12-31 21:36:30|1707.52|1691.52|1710.93|1694.93|1710.93|1694.93|1707.52|1691.52|20
1640986600000|2021-12-31 21:36:40|1711.08|1695.08|1711.85|1695.85|1711.85|1695.85|1711.08|1695.08|14
1640986610000|2021-12-31 21:36:50|1711.69|1695.69|1713.4|1697.4|1713.46|1697.46|1711.69|1695.69|17
1640986620000|2021-12-31 21:37:00|1713.48|1697.48|1716.23|1700.23|1716.3|1700.3|1713.48|1697.48|20
1640986630000|2021-12-31 21:37:10|1715.89|1699.89|1716.07|1700.07|1716.07|1700.07|1715.35|1699.35|15
1640986640000|2021-12-31 21:37:20|1716.27|1700.27|1716.47|1700.47|1716.58|1700.58|1715.01|1699.01|18
1640986650000|2021-12-31 21:37:30|1716.27|1700.27|1716.95|1700.95|1716.95|1700.95|1716.15|1700.15|22
1640986660000|2021-12-31 21:37:40|1716.97|1700.97|1717.68|1701.68|1717.68|1701.68|1716.62|1700.62|15
1640986670000|2021-12-31 21:37:50|1717.72|1701.72|1717.81|1701.81|1717.81|1701.81|1716.67|1700.67|26
1640986680000|2021-12-31 21:38:00|1717.76|1701.76|1714.84|1698.84|1717.81|1701.81|1714.84|1698.84|21
1640986690000|2021-12-31 21:38:10|1714.57|1698.57|1712.3|1696.3|1714.57|1698.57|1712.3|1696.3|16
1640986700000|2021-12-31 21:38:20|1712.52|1696.52|1711.8|1695.8|1712.52|1696.52|1711.24|1695.24|20
1640986710000|2021-12-31 21:38:30|1711.71|1695.71|1711.59|1695.59|1711.71|1695.71|1711.09|1695.09|12
1640986720000|2021-12-31 21:38:40|1711.58|1695.58|1711.43|1695.43|1711.74|1695.74|1711.43|1695.43|10
1640986730000|2021-12-31 21:38:50|1711.12|1695.12|1711.2|1695.2|1711.33|1695.33|1711.12|1695.12|11
1640986740000|2021-12-31 21:39:00|1711.27|1695.27|1711.18|1695.18|1711.73|1695.73|1711.18|1695.18|10
1640986750000|2021-12-31 21:39:10|1711.37|1695.37|1708.7|1692.7|1711.37|1695.37|1708.7|1692.7|15
1640986760000|2021-12-31 21:39:20|1708.46|1692.46|1708.51|1692.51|1708.51|1692.51|1707.63|1691.63|17
1640986770000|2021-12-31 21:39:30|1708.57|1692.57|1708.26|1692.26|1708.57|1692.57|1707.87|1691.87|15
1640986780000|2021-12-31 21:39:40|1708.06|1692.06|1709.26|1693.26|1709.26|1693.26|1707.87|1691.87|9
1640986790000|2021-12-31 21:39:50|1709.36|1693.36|1710.46|1694.46|1710.46|1694.46|1709.36|1693.36|8
1640986800000|2021-12-31 21:40:00|1710.34|1694.34|1709.41|1693.41|1710.34|1694.34|1709.41|1693.41|13
1640986810000|2021-12-31 21:40:10|1709.4|1693.4|1708.28|1692.28|1709.4|1693.4|1708.27|1692.27|10
1640986830000|2021-12-31 21:40:30|1708.5|1692.5|1708.88|1692.88|1708.88|1692.88|1708.48|1692.48|11
1640986840000|2021-12-31 21:40:40|1708.8|1692.8|1709.4|1693.4|1709.4|1693.4|1708.8|1692.8|6
1640986850000|2021-12-31 21:40:50|1709.36|1693.36|1709.32|1693.32|1709.36|1693.36|1709.32|1693.32|2
1640986860000|2021-12-31 21:41:00|1709.35|1693.35|1709.35|1693.35|1709.35|1693.35|1709.35|1693.35|1
1640986870000|2021-12-31 21:41:10|1709.49|1693.49|1710.19|1694.19|1710.26|1694.26|1709.49|1693.49|9
1640986880000|2021-12-31 21:41:20|1710.5|1694.5|1710.5|1694.5|1710.5|1694.5|1710.44|1694.44|3
1640986890000|2021-12-31 21:41:30|1710.44|1694.44|1709.92|1693.92|1710.51|1694.51|1709.92|1693.92|8
1640986900000|2021-12-31 21:41:40|1709.9|1693.9|1709.57|1693.57|1709.9|1693.9|1709.53|1693.53|8
1640986910000|2021-12-31 21:41:50|1709.56|1693.56|1708.13|1692.13|1709.85|1693.85|1708.13|1692.13|19
1640986920000|2021-12-31 21:42:00|1708|1692|1708.36|1692.36|1708.41|1692.41|1708|1692|4
1640986930000|2021-12-31 21:42:10|1708.37|1692.37|1707.82|1691.82|1708.41|1692.41|1707.82|1691.82|12
1640986940000|2021-12-31 21:42:20|1707.91|1691.91|1708.5|1692.5|1708.96|1692.96|1707.91|1691.91|12
1640986950000|2021-12-31 21:42:30|1708.62|1692.62|1709.5|1693.5|1709.56|1693.56|1708.62|1692.62|12
1640986960000|2021-12-31 21:42:40|1709.31|1693.31|1710.27|1694.27|1710.34|1694.34|1709.31|1693.31|18
1640986970000|2021-12-31 21:42:50|1710.34|1694.34|1710.27|1694.27|1711.1|1695.1|1710.27|1694.27|22
1640986980000|2021-12-31 21:43:00|1710|1694|1709.67|1693.67|1710|1694|1709.57|1693.57|11
1640986990000|2021-12-31 21:43:10|1709.47|1693.47|1709.02|1693.02|1709.52|1693.52|1709.02|1693.02|10
1640987000000|2021-12-31 21:43:20|1708.92|1692.92|1708.77|1692.77|1709.1|1693.1|1708.62|1692.62|9
1640987010000|2021-12-31 21:43:30|1708.71|1692.71|1708.78|1692.78|1708.78|1692.78|1708.62|1692.62|5
1640987020000|2021-12-31 21:43:40|1709.09|1693.09|1709.49|1693.49|1709.49|1693.49|1709.07|1693.07|10
1640987030000|2021-12-31 21:43:50|1709.59|1693.59|1709.94|1693.94|1709.94|1693.94|1709.53|1693.53|6
1640987040000|2021-12-31 21:44:00|1710.22|1694.22|1709.86|1693.86|1710.22|1694.22|1709.86|1693.86|4
1640987050000|2021-12-31 21:44:10|1710.11|1694.11|1708.71|1692.71|1710.17|1694.17|1708.7|1692.7|10
1640987070000|2021-12-31 21:44:30|1708.7|1692.7|1708.28|1692.28|1708.7|1692.7|1707.66|1691.66|15
1640987080000|2021-12-31 21:44:40|1708.31|1692.31|1708.67|1692.67|1708.67|1692.67|1708.12|1692.12|13
1640987090000|2021-12-31 21:44:50|1708.7|1692.7|1708.72|1692.72|1708.72|1692.72|1708.67|1692.67|3
1640987100000|2021-12-31 21:45:00|1708.7|1692.7|1708.53|1692.53|1708.7|1692.7|1708.53|1692.53|5
1640987110000|2021-12-31 21:45:10|1708.57|1692.57|1708.47|1692.47|1708.85|1692.85|1708.47|1692.47|9
1640987120000|2021-12-31 21:45:20|1708.16|1692.16|1707.97|1691.97|1708.25|1692.25|1707.93|1691.93|6
1640987130000|2021-12-31 21:45:30|1707.93|1691.93|1708.35|1692.35|1708.35|1692.35|1707.65|1691.65|14
1640987140000|2021-12-31 21:45:40|1708.02|1692.02|1707.52|1691.52|1708.02|1692.02|1707.52|1691.52|8
1640987150000|2021-12-31 21:45:50|1707.54|1691.54|1705.75|1689.75|1707.54|1691.54|1705.61|1689.61|14
1640987160000|2021-12-31 21:46:00|1705.7|1689.7|1704.52|1688.52|1705.7|1689.7|1704.52|1688.52|14
1640987170000|2021-12-31 21:46:10|1704.33|1688.33|1704.5|1688.5|1704.51|1688.51|1704.24|1688.24|7
1640987180000|2021-12-31 21:46:20|1704.51|1688.51|1705.76|1689.76|1705.76|1689.76|1704.51|1688.51|8
1640987190000|2021-12-31 21:46:30|1705.77|1689.77|1705.66|1689.66|1706.11|1690.11|1705.66|1689.66|16
1640987200000|2021-12-31 21:46:40|1705.76|1689.76|1705.66|1689.66|1705.78|1689.78|1705.66|1689.66|4
1640987210000|2021-12-31 21:46:50|1705.7|1689.7|1705.78|1689.78|1705.84|1689.84|1705.7|1689.7|6
1640987220000|2021-12-31 21:47:00|1705.77|1689.77|1705.69|1689.69|1705.77|1689.77|1705.63|1689.63|5
1640987230000|2021-12-31 21:47:10|1705.7|1689.7|1705.85|1689.85|1705.85|1689.85|1705.7|1689.7|4
1640987240000|2021-12-31 21:47:20|1706.17|1690.17|1706.39|1690.39|1706.39|1690.39|1706.1|1690.1|8
1640987250000|2021-12-31 21:47:30|1706.28|1690.28|1706.5|1690.5|1706.5|1690.5|1706.22|1690.22|5
1640987260000|2021-12-31 21:47:40|1706.4|1690.4|1708.25|1692.25|1708.25|1692.25|1706.4|1690.4|7
1640987270000|2021-12-31 21:47:50|1708.33|1692.33|1708.52|1692.52|1708.58|1692.58|1708.33|1692.33|6
1640987280000|2021-12-31 21:48:00|1709.39|1693.39|1709.6|1693.6|1709.6|1693.6|1709.19|1693.19|7
1640987290000|2021-12-31 21:48:10|1709.67|1693.67|1709.92|1693.92|1710.2|1694.2|1709.67|1693.67|12
1640987300000|2021-12-31 21:48:20|1709.88|1693.88|1709.79|1693.79|1710.18|1694.18|1709.79|1693.79|13
1640987310000|2021-12-31 21:48:30|1709.82|1693.82|1710.13|1694.13|1710.18|1694.18|1709.82|1693.82|6
1640987320000|2021-12-31 21:48:40|1710.18|1694.18|1710.44|1694.44|1710.6|1694.6|1710.13|1694.13|17
1640987330000|2021-12-31 21:48:50|1710.63|1694.63|1710.58|1694.58|1710.65|1694.65|1710.57|1694.57|6
1640987340000|2021-12-31 21:49:00|1710.56|1694.56|1709.32|1693.32|1710.56|1694.56|1709.32|1693.32|6
1640987350000|2021-12-31 21:49:10|1708.83|1692.83|1708.41|1692.41|1708.83|1692.83|1708.41|1692.41|4
1640987360000|2021-12-31 21:49:20|1708.32|1692.32|1708.9|1692.9|1708.9|1692.9|1707.26|1691.26|21
1640987370000|2021-12-31 21:49:30|1709.14|1693.14|1707.92|1691.92|1709.14|1693.14|1707.62|1691.62|20
1640987380000|2021-12-31 21:49:40|1707.9|1691.9|1707.52|1691.52|1707.98|1691.98|1707.52|1691.52|12
1640987390000|2021-12-31 21:49:50|1707.47|1691.47|1707.45|1691.45|1707.54|1691.54|1707.44|1691.44|13
1640987400000|2021-12-31 21:50:00|1707.44|1691.44|1707.45|1691.45|1707.46|1691.46|1707.44|1691.44|4
1640987410000|2021-12-31 21:50:10|1707.48|1691.48|1707.38|1691.38|1707.48|1691.48|1707.37|1691.37|4
1640987420000|2021-12-31 21:50:20|1707.28|1691.28|1707.28|1691.28|1707.28|1691.28|1707.28|1691.28|1
1640987430000|2021-12-31 21:50:30|1707.18|1691.18|1706|1690|1707.18|1691.18|1705.92|1689.92|15
1640987440000|2021-12-31 21:50:40|1706.17|1690.17|1704.23|1688.23|1706.17|1690.17|1704.23|1688.23|26
1640987450000|2021-12-31 21:50:50|1704.29|1688.29|1704.47|1688.47|1704.54|1688.54|1704.14|1688.14|19
1640987460000|2021-12-31 21:51:00|1704.51|1688.51|1705.58|1689.58|1705.58|1689.58|1704.47|1688.47|16
1640987470000|2021-12-31 21:51:10|1705.5|1689.5|1706.23|1690.23|1706.28|1690.28|1705.5|1689.5|11
1640987480000|2021-12-31 21:51:20|1706.1|1690.1|1706.42|1690.42|1706.42|1690.42|1706.1|1690.1|3
1640987490000|2021-12-31 21:51:30|1706.46|1690.46|1706.54|1690.54|1706.54|1690.54|1706.46|1690.46|2
1640987500000|2021-12-31 21:51:40|1706.55|1690.55|1707.24|1691.24|1707.24|1691.24|1706.51|1690.51|8
1640987510000|2021-12-31 21:51:50|1707.33|1691.33|1707.4|1691.4|1707.49|1691.49|1707.27|1691.27|9
1640987520000|2021-12-31 21:52:00|1707.7|1691.7|1707.21|1691.21|1707.7|1691.7|1706.87|1690.87|12
1640987530000|2021-12-31 21:52:10|1707.24|1691.24|1705.53|1689.53|1707.33|1691.33|1705.43|1689.43|17
1640987540000|2021-12-31 21:52:20|1705.34|1689.34|1703.41|1687.41|1705.34|1689.34|1703.41|1687.41|14
1640987550000|2021-12-31 21:52:30|1703.28|1687.28|1703.15|1687.15|1703.28|1687.28|1703.04|1687.04|6
1640987560000|2021-12-31 21:52:40|1703.21|1687.21|1703.19|1687.19|1703.21|1687.21|1703.19|1687.19|2
1640987570000|2021-12-31 21:52:50|1703.31|1687.31|1703.49|1687.49|1704.03|1688.03|1703.31|1687.31|13
1640987580000|2021-12-31 21:53:00|1703.92|1687.92|1703.7|1687.7|1703.92|1687.92|1703.47|1687.47|6
1640987590000|2021-12-31 21:53:10|1703.65|1687.65|1703.89|1687.89|1703.89|1687.89|1703.65|1687.65|8
1640987600000|2021-12-31 21:53:20|1703.9|1687.9|1703.96|1687.96|1703.96|1687.96|1703.9|1687.9|2
1640987620000|2021-12-31 21:53:40|1704.08|1688.08|1703.5|1687.5|1704.08|1688.08|1703.5|1687.5|3
1640987630000|2021-12-31 21:53:50|1703.42|1687.42|1703.42|1687.42|1703.42|1687.42|1703.42|1687.42|1
1640987640000|2021-12-31 21:54:00|1703.39|1687.39|1703.39|1687.39|1703.39|1687.39|1703.39|1687.39|1
1640987650000|2021-12-31 21:54:10|1703.35|1687.35|1704.08|1688.08|1704.08|1688.08|1703.35|1687.35|11
1640987660000|2021-12-31 21:54:20|1704.14|1688.14|1704.85|1688.85|1705.23|1689.23|1704.01|1688.01|14
1640987670000|2021-12-31 21:54:30|1704.87|1688.87|1704.2|1688.2|1704.87|1688.87|1704.17|1688.17|5
1640987680000|2021-12-31 21:54:40|1704.62|1688.62|1704.67|1688.67|1704.85|1688.85|1704.62|1688.62|5
1640987690000|2021-12-31 21:54:50|1704.85|1688.85|1704.66|1688.66|1704.88|1688.88|1704.66|1688.66|7
1640987700000|2021-12-31 21:55:00|1704.88|1688.88|1704.39|1688.39|1704.88|1688.88|1704.31|1688.31|11
1640987710000|2021-12-31 21:55:10|1704.32|1688.32|1704.24|1688.24|1705.01|1689.01|1704.24|1688.24|14
1640987720000|2021-12-31 21:55:20|1704.16|1688.16|1703.85|1687.85|1704.16|1688.16|1703.58|1687.58|4
1640987730000|2021-12-31 21:55:30|1703.48|1687.48|1704.03|1688.03|1704.03|1688.03|1703.47|1687.47|5
1640987740000|2021-12-31 21:55:40|1704.07|1688.07|1704.07|1688.07|1704.07|1688.07|1704.07|1688.07|1
1640987750000|2021-12-31 21:55:50|1703.85|1687.85|1703.85|1687.85|1703.85|1687.85|1703.85|1687.85|1
1640987760000|2021-12-31 21:56:00|1703.8|1687.8|1703.8|1687.8|1703.8|1687.8|1703.8|1687.8|1
1640987770000|2021-12-31 21:56:10|1703.96|1687.96|1704.02|1688.02|1704.02|1688.02|1703.96|1687.96|2
1640987790000|2021-12-31 21:56:30|1703.82|1687.82|1703.88|1687.88|1703.88|1687.88|1703.78|1687.78|4
1640987800000|2021-12-31 21:56:40|1703.79|1687.79|1703.72|1687.72|1703.79|1687.79|1703.68|1687.68|4
1640987810000|2021-12-31 21:56:50|1703.83|1687.83|1703.98|1687.98|1703.98|1687.98|1703.83|1687.83|2
1640987820000|2021-12-31 21:57:00|1704.08|1688.08|1704.08|1688.08|1704.08|1688.08|1704.08|1688.08|1
1640987830000|2021-12-31 21:57:10|1704.03|1688.03|1704.02|1688.02|1704.03|1688.03|1704.02|1688.02|2
1640987840000|2021-12-31 21:57:20|1703.85|1687.85|1704.38|1688.38|1704.38|1688.38|1703.79|1687.79|4
1640987850000|2021-12-31 21:57:30|1704.39|1688.39|1706.54|1690.54|1706.54|1690.54|1704.39|1688.39|15
1640987860000|2021-12-31 21:57:40|1706.24|1690.24|1706.7|1690.7|1706.85|1690.85|1706.24|1690.24|8
1640987870000|2021-12-31 21:57:50|1706.75|1690.75|1707.53|1691.53|1707.53|1691.53|1706.75|1690.75|3
1640987880000|2021-12-31 21:58:00|1707.52|1691.52|1707.91|1691.91|1707.91|1691.91|1707.52|1691.52|4
1640987890000|2021-12-31 21:58:10|1707.95|1691.95|1708.66|1692.66|1708.66|1692.66|1707.95|1691.95|5
1640987900000|2021-12-31 21:58:20|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1708.69|1692.69|1
1640987910000|2021-12-31 21:58:30|1708.62|1692.62|1708.28|1692.28|1708.62|1692.62|1708.28|1692.28|3
1640987920000|2021-12-31 21:58:40|1707.89|1691.89|1707.98|1691.98|1707.98|1691.98|1707.89|1691.89|4
